1580774400000|2020-02-04 00:00:00|13003.2|12998.2|13016.6|13011.6|13016.6|13011.6|13001.4|12996.4|0
1580774700000|2020-02-04 00:05:00|13017.5|13012.5|13023.4|13018.4|13024.7|13019.7|13017.5|13012.5|0
1580775000000|2020-02-04 00:10:00|13027|13022|13030.8|13025.8|13030.8|13025.8|13025|13020|0
1580775300000|2020-02-04 00:15:00|13031.3|13026.3|13033.3|13029.3|13043.5|13039.5|13028.3|13024.3|141
1580775600000|2020-02-04 00:20:00|13033.8|13029.8|13027|13023|13037.3|13033.3|13027|13023|139
1580775900000|2020-02-04 00:25:00|13026.3|13022.3|13028|13024|13030.3|13026.3|13024.8|13020.8|123
1580776200000|2020-02-04 00:30:00|13027.8|13023.8|13027.5|13023.5|13031|13027|13027|13023|95
1580776500000|2020-02-04 00:35:00|13027.8|13023.8|13021|13017|13028.5|13024.5|13018|13014|133
1580776800000|2020-02-04 00:40:00|13021.3|13017.3|13022.3|13018.3|13026.8|13022.8|13019.8|13015.8|35
1580777100000|2020-02-04 00:45:00|13022|13018|13024.3|13020.3|13026.3|13022.3|13020.8|13016.8|32
1580777400000|2020-02-04 00:50:00|13024.5|13020.5|13022|13018|13025|13021|13020.5|13016.5|34
1580777700000|2020-02-04 00:55:00|13022.3|13018.3|13026|13022|13027|13023|13022.3|13018.3|46
1580778000000|2020-02-04 01:00:00|13026.3|13022.3|13027|13023|13048.5|13044.5|13024.8|13020.8|161
1580778300000|2020-02-04 01:05:00|13027.3|13023.3|13027.3|13023.3|13032.3|13028.3|13025.5|13021.5|18
1580778600000|2020-02-04 01:10:00|13027|13023|13038.5|13034.5|13040.5|13036.5|13025.8|13021.8|57
1580778900000|2020-02-04 01:15:00|13037.5|13033.5|13037.5|13033.5|13043.5|13039.5|13034|13030|53
1580779200000|2020-02-04 01:20:00|13037.8|13033.8|13052|13048|13058|13054|13037.8|13033.8|132
1580779500000|2020-02-04 01:25:00|13051.8|13047.8|13046.5|13042.5|13052.8|13048.8|13046.3|13042.3|44
1580779800000|2020-02-04 01:30:00|13046.8|13042.8|13059|13055|13060.8|13056.8|13046.8|13042.8|142
1580780100000|2020-02-04 01:35:00|13059.3|13055.3|13073.8|13069.8|13075.3|13071.3|13059|13055|195
1580780400000|2020-02-04 01:40:00|13074|13070|13069.3|13065.3|13079.8|13075.8|13067.8|13063.8|116
1580780700000|2020-02-04 01:45:00|13069.5|13065.5|13074.5|13070.5|13079|13075|13066.5|13062.5|66
1580781000000|2020-02-04 01:50:00|13074.8|13070.8|13071|13067|13076.5|13072.5|13068.8|13064.8|85
1580781300000|2020-02-04 01:55:00|13071.8|13067.8|13076.8|13072.8|13082|13078|13070.5|13066.5|101
1580781600000|2020-02-04 02:00:00|13077|13073|13075|13071|13078.3|13074.3|13070|13066|56
1580781900000|2020-02-04 02:05:00|13074.8|13070.8|13071.5|13067.5|13075|13071|13066.8|13062.8|105
1580782200000|2020-02-04 02:10:00|13071|13067|13070.8|13066.8|13074.5|13070.5|13068.3|13064.3|42
1580782500000|2020-02-04 02:15:00|13071|13067|13065.8|13061.8|13072.5|13068.5|13065.3|13061.3|37
1580782800000|2020-02-04 02:20:00|13066|13062|13067|13063|13069.8|13065.8|13058.8|13054.8|55
1580783100000|2020-02-04 02:25:00|13066.8|13062.8|13072.5|13068.5|13074.8|13070.8|13066|13062|47
1580783400000|2020-02-04 02:30:00|13072.3|13068.3|13076.8|13072.8|13078.5|13074.5|13069|13065|76
1580783700000|2020-02-04 02:35:00|13077|13073|13069.5|13065.5|13079.5|13075.5|13064.8|13060.8|69
1580784000000|2020-02-04 02:40:00|13069.8|13065.8|13067.3|13063.3|13070.8|13066.8|13066.5|13062.5|28
1580784300000|2020-02-04 02:45:00|13067|13063|13065|13061|13068.3|13064.3|13060.3|13056.3|50
1580784600000|2020-02-04 02:50:00|13064.8|13060.8|13071.8|13067.8|13073.3|13069.3|13062|13058|41
1580784900000|2020-02-04 02:55:00|13072|13068|13069.3|13065.3|13072|13068|13067|13063|19
1580785200000|2020-02-04 03:00:00|13069|13065|13068.3|13064.3|13071.5|13067.5|13066.8|13062.8|24
1580785500000|2020-02-04 03:05:00|13068|13064|13063|13059|13068|13064|13058.5|13054.5|58
1580785800000|2020-02-04 03:10:00|13062.8|13058.8|13070.3|13066.3|13070.3|13066.3|13061.8|13057.8|17
1580786100000|2020-02-04 03:15:00|13071.3|13067.3|13071.5|13067.5|13072.3|13068.3|13064|13060|35
1580786400000|2020-02-04 03:20:00|13071.8|13067.8|13074.3|13070.3|13075.8|13071.8|13071.3|13067.3|30
1580786700000|2020-02-04 03:25:00|13074.5|13070.5|13072.8|13068.8|13075.3|13071.3|13070.3|13066.3|12
1580787000000|2020-02-04 03:30:00|13073.8|13069.8|13077.5|13073.5|13080.5|13076.5|13073|13069|70
1580787300000|2020-02-04 03:35:00|13078.3|13074.3|13099.3|13095.3|13103.8|13099.8|13078|13074|289
1580787600000|2020-02-04 03:40:00|13098.3|13094.3|13098.5|13094.5|13107|13103|13097|13093|97
1580787900000|2020-02-04 03:45:00|13098.3|13094.3|13097.3|13093.3|13105.8|13101.8|13095.8|13091.8|107
1580788200000|2020-02-04 03:50:00|13097|13093|13097.8|13093.8|13102|13098|13094.5|13090.5|50
1580788500000|2020-02-04 03:55:00|13097.5|13093.5|13096.3|13092.3|13098.3|13094.3|13095|13091|24
1580788800000|2020-02-04 04:00:00|13096.5|13092.5|13092.8|13088.8|13102.8|13098.8|13091.5|13087.5|42
1580789100000|2020-02-04 04:05:00|13093.3|13089.3|13093|13089|13096.3|13092.3|13091.5|13087.5|17
1580789400000|2020-02-04 04:10:00|13094|13090|13091.3|13087.3|13095|13091|13090.8|13086.8|55
1580789700000|2020-02-04 04:15:00|13091.5|13087.5|13095.8|13091.8|13096.5|13092.5|13090.5|13086.5|40
1580790000000|2020-02-04 04:20:00|13096|13092|13098.8|13094.8|13099.5|13095.5|13094.5|13090.5|31
1580790300000|2020-02-04 04:25:00|13098.5|13094.5|13102.3|13098.3|13105.5|13101.5|13096.3|13092.3|38
1580790600000|2020-02-04 04:30:00|13102|13098|13105.3|13101.3|13105.8|13101.8|13096.8|13092.8|58
1580790900000|2020-02-04 04:35:00|13105.5|13101.5|13103.3|13099.3|13112.3|13108.3|13102.3|13098.3|119
1580791200000|2020-02-04 04:40:00|13103.5|13099.5|13103|13099|13106.8|13102.8|13101|13097|53
1580791500000|2020-02-04 04:45:00|13103.3|13099.3|13100.3|13096.3|13105.5|13101.5|13100|13096|52
1580791800000|2020-02-04 04:50:00|13100|13096|13097.8|13093.8|13102.3|13098.3|13097.3|13093.3|77
1580792100000|2020-02-04 04:55:00|13098.3|13094.3|13097.3|13093.3|13098.8|13094.8|13095.8|13091.8|41
1580792400000|2020-02-04 05:00:00|13097.8|13093.8|13097.5|13093.5|13102.8|13098.8|13095|13091|110
1580792700000|2020-02-04 05:05:00|13098|13094|13100|13096|13102|13098|13095.3|13091.3|148
1580793000000|2020-02-04 05:10:00|13099.8|13095.8|13100.3|13096.3|13101.5|13097.5|13095.5|13091.5|51
1580793300000|2020-02-04 05:15:00|13100|13096|13104.8|13100.8|13108.5|13104.5|13099.5|13095.5|66
1580793600000|2020-02-04 05:20:00|13105|13101|13103.5|13099.5|13106|13102|13100.8|13096.8|28
1580793900000|2020-02-04 05:25:00|13102.3|13098.3|13101.5|13097.5|13105|13101|13099.8|13095.8|50
1580794200000|2020-02-04 05:30:00|13102.3|13098.3|13105.3|13101.3|13105.3|13101.3|13099|13095|65
1580794500000|2020-02-04 05:35:00|13105|13101|13111.5|13107.5|13112.5|13108.5|13104.5|13100.5|48
1580794800000|2020-02-04 05:40:00|13111.8|13107.8|13113|13109|13119.3|13115.3|13106.5|13102.5|144
1580795100000|2020-02-04 05:45:00|13113.3|13109.3|13116|13112|13119.3|13115.3|13111|13107|78
1580795400000|2020-02-04 05:50:00|13115.8|13111.8|13110.8|13106.8|13118.8|13114.8|13110.3|13106.3|70
1580795700000|2020-02-04 05:55:00|13111|13107|13111.5|13107.5|13115.8|13111.8|13110.3|13106.3|56
1580796000000|2020-02-04 06:00:00|13111.3|13107.3|13115|13111|13115|13111|13109.5|13105.5|58
1580796300000|2020-02-04 06:05:00|13114.8|13110.8|13115.3|13111.3|13116.8|13112.8|13112|13108|72
1580796600000|2020-02-04 06:10:00|13115.5|13111.5|13118.8|13114.8|13119.3|13115.3|13113|13109|55
1580796900000|2020-02-04 06:15:00|13118.5|13114.5|13123.8|13119.8|13134|13130|13116.8|13112.8|218
1580797200000|2020-02-04 06:20:00|13123.5|13119.5|13126.3|13122.3|13131|13127|13122.3|13118.3|124
1580797500000|2020-02-04 06:25:00|13127.3|13123.3|13122.5|13118.5|13129|13125|13122.3|13118.3|60
1580797800000|2020-02-04 06:30:00|13122.8|13118.8|13121.8|13117.8|13123.3|13119.3|13118.5|13114.5|66
1580798100000|2020-02-04 06:35:00|13122|13118|13120.3|13116.3|13123.8|13119.8|13118.3|13114.3|86
1580798400000|2020-02-04 06:40:00|13120|13116|13128|13124|13128.8|13124.8|13119.8|13115.8|61
1580798700000|2020-02-04 06:45:00|13128.3|13124.3|13127|13123|13129.3|13125.3|13125.5|13121.5|48
1580799000000|2020-02-04 06:50:00|13126.8|13122.8|13131.3|13127.3|13131.3|13127.3|13122.5|13118.5|107
1580799300000|2020-02-04 06:55:00|13132|13128|13137.8|13133.8|13150|13146|13131.8|13127.8|482
1580799600000|2020-02-04 07:00:00|13137.5|13133.5|13127.5|13125.5|13146|13144|13127.5|13125.5|780
1580799900000|2020-02-04 07:05:00|13128|13126|13119.8|13117.8|13129.3|13127.3|13117.5|13115.5|496
1580800200000|2020-02-04 07:10:00|13119.5|13117.5|13123|13121|13126.8|13124.8|13119.5|13117.5|387
1580800500000|2020-02-04 07:15:00|13122.8|13120.8|13115|13113|13126.3|13124.3|13113|13111|390
1580800800000|2020-02-04 07:20:00|13114.8|13112.8|13115|13113|13117.3|13115.3|13112.5|13110.5|257
1580801100000|2020-02-04 07:25:00|13114.8|13112.8|13119.5|13117.5|13122|13120|13113.8|13111.8|245
1580801400000|2020-02-04 07:30:00|13119.8|13117.8|13117|13115|13121|13119|13115.5|13113.5|285
1580801700000|2020-02-04 07:35:00|13116.5|13114.5|13110|13108|13117.3|13115.3|13108.8|13106.8|279
1580802000000|2020-02-04 07:40:00|13109.8|13107.8|13113.3|13111.3|13116.5|13114.5|13106.8|13104.8|281
1580802300000|2020-02-04 07:45:00|13113.5|13111.5|13120|13118|13120.5|13118.5|13112.5|13110.5|264
1580802600000|2020-02-04 07:50:00|13120.3|13118.3|13130|13128|13130|13128|13117|13115|334
1580802900000|2020-02-04 07:55:00|13129.8|13127.8|13136|13134|13136|13134|13125|13123|434
1580803200000|2020-02-04 08:00:00|13135.5|13133.5|13134|13133|13142.5|13141.5|13118.8|13117.8|2149
1580803500000|2020-02-04 08:05:00|13135.5|13134.5|13157|13156|13159.5|13158.5|13131.8|13130.8|1796
1580803800000|2020-02-04 08:10:00|13156.8|13155.8|13158.5|13157.5|13171|13170|13153.5|13152.5|1930
1580804100000|2020-02-04 08:15:00|13158.8|13157.8|13169.5|13168.5|13175.8|13174.8|13155.3|13154.3|1353
1580804400000|2020-02-04 08:20:00|13169.3|13168.3|13170.5|13169.5|13177.3|13176.3|13165.5|13164.5|1222
1580804700000|2020-02-04 08:25:00|13170.8|13169.8|13194|13193|13198.3|13197.3|13169.5|13168.5|2143
1580805000000|2020-02-04 08:30:00|13194.5|13193.5|13171|13170|13194.5|13193.5|13170.3|13169.3|1695
1580805300000|2020-02-04 08:35:00|13170.5|13169.5|13173|13172|13180.8|13179.8|13163.5|13162.5|1186
1580805600000|2020-02-04 08:40:00|13172.8|13171.8|13172.3|13171.3|13178.6|13177.6|13165.6|13164.6|942
1580805900000|2020-02-04 08:45:00|13172.8|13171.8|13176.3|13175.3|13179.8|13178.8|13168.8|13167.8|513
1580806200000|2020-02-04 08:50:00|13176.8|13175.8|13180.3|13179.3|13190.1|13189.1|13176.3|13175.3|925
1580806500000|2020-02-04 08:55:00|13180.6|13179.6|13185.6|13184.6|13192.1|13191.1|13178.1|13177.1|1063
1580806800000|2020-02-04 09:00:00|13185.8|13184.8|13187.3|13186.3|13188.3|13187.3|13178.1|13177.1|648
1580807100000|2020-02-04 09:05:00|13187.1|13186.1|13174.8|13173.8|13189.3|13188.3|13172.1|13171.1|981
1580807400000|2020-02-04 09:10:00|13175.6|13174.6|13178.3|13177.3|13180.3|13179.3|13171.8|13170.8|483
1580807700000|2020-02-04 09:15:00|13178.6|13177.6|13170.6|13169.6|13184.3|13183.3|13169.3|13168.3|639
1580808000000|2020-02-04 09:20:00|13170.3|13169.3|13179.3|13178.3|13179.6|13178.6|13169.6|13168.6|440
1580808300000|2020-02-04 09:25:00|13179.1|13178.1|13178.3|13177.3|13182.6|13181.6|13174.6|13173.6|444
1580808600000|2020-02-04 09:30:00|13178.8|13177.8|13186.3|13185.3|13188.6|13187.6|13178.6|13177.6|565
1580808900000|2020-02-04 09:35:00|13186.8|13185.8|13194.6|13193.6|13195.3|13194.3|13186.6|13185.6|694
1580809200000|2020-02-04 09:40:00|13194.3|13193.3|13187.1|13186.1|13197.1|13196.1|13187.1|13186.1|682
1580809500000|2020-02-04 09:45:00|13187.3|13186.3|13193.3|13192.3|13197.3|13196.3|13187.3|13186.3|496
1580809800000|2020-02-04 09:50:00|13193.6|13192.6|13198.6|13197.6|13200.8|13199.8|13190.3|13189.3|656
1580810100000|2020-02-04 09:55:00|13198.3|13197.3|13196.3|13195.3|13200.6|13199.6|13192.3|13191.3|417
1580810400000|2020-02-04 10:00:00|13196.6|13195.6|13197.3|13196.3|13198.1|13197.1|13188.1|13187.1|536
1580810700000|2020-02-04 10:05:00|13197.6|13196.6|13186.3|13185.3|13197.6|13196.6|13181.6|13180.6|697
1580811000000|2020-02-04 10:10:00|13186.6|13185.6|13185.8|13184.8|13193.3|13192.3|13183.3|13182.3|398
1580811300000|2020-02-04 10:15:00|13185.6|13184.6|13184.8|13183.8|13191.3|13190.3|13183.6|13182.6|329
1580811600000|2020-02-04 10:20:00|13183.8|13182.8|13185.8|13184.8|13188.6|13187.6|13183.3|13182.3|316
1580811900000|2020-02-04 10:25:00|13185.6|13184.6|13186.3|13185.3|13188.3|13187.3|13183.8|13182.8|358
1580812200000|2020-02-04 10:30:00|13186.1|13185.1|13184.8|13183.8|13189.1|13188.1|13183.8|13182.8|235
1580812500000|2020-02-04 10:35:00|13184.6|13183.6|13187.1|13186.1|13188.6|13187.6|13184.3|13183.3|200
1580812800000|2020-02-04 10:40:00|13186.8|13185.8|13190.8|13189.8|13190.8|13189.8|13186.3|13185.3|243
1580813100000|2020-02-04 10:45:00|13190.6|13189.6|13185.1|13184.1|13192.3|13191.3|13184.3|13183.3|250
1580813400000|2020-02-04 10:50:00|13184.8|13183.8|13189.3|13188.3|13190.6|13189.6|13184.8|13183.8|187
1580813700000|2020-02-04 10:55:00|13189.6|13188.6|13187.3|13186.3|13191.6|13190.6|13186.1|13185.1|267
1580814000000|2020-02-04 11:00:00|13187.6|13186.6|13185.3|13184.3|13187.8|13186.8|13179.6|13178.6|498
1580814300000|2020-02-04 11:05:00|13185.6|13184.6|13189.3|13188.3|13190.6|13189.6|13183.3|13182.3|345
1580814600000|2020-02-04 11:10:00|13189.6|13188.6|13199.8|13198.8|13199.8|13198.8|13188.8|13187.8|510
1580814900000|2020-02-04 11:15:00|13200.1|13199.1|13203.8|13202.8|13211.3|13210.3|13197.3|13196.3|852
1580815200000|2020-02-04 11:20:00|13203.6|13202.6|13198.3|13197.3|13208.1|13207.1|13197.8|13196.8|435
1580815500000|2020-02-04 11:25:00|13198.1|13197.1|13194.3|13193.3|13198.3|13197.3|13193.3|13192.3|408
1580815800000|2020-02-04 11:30:00|13194.6|13193.6|13202.3|13201.3|13205.3|13204.3|13194.3|13193.3|336
1580816100000|2020-02-04 11:35:00|13202.1|13201.1|13197.3|13196.3|13202.6|13201.6|13193.6|13192.6|308
1580816400000|2020-02-04 11:40:00|13197.1|13196.1|13199.8|13198.8|13201.8|13200.8|13191.6|13190.6|405
1580816700000|2020-02-04 11:45:00|13199.6|13198.6|13202.8|13201.8|13204.8|13203.8|13197.3|13196.3|234
1580817000000|2020-02-04 11:50:00|13202.6|13201.6|13203.3|13202.3|13205.6|13204.6|13198.8|13197.8|312
1580817300000|2020-02-04 11:55:00|13203.1|13202.1|13202.8|13201.8|13205.1|13204.1|13201.1|13200.1|260
1580817600000|2020-02-04 12:00:00|13203.3|13202.3|13199.3|13198.3|13207.8|13206.8|13198.6|13197.6|333
1580817900000|2020-02-04 12:05:00|13199.1|13198.1|13202.3|13201.3|13204.8|13203.8|13198.1|13197.1|217
1580818200000|2020-02-04 12:10:00|13202.6|13201.6|13203.6|13202.6|13206.6|13205.6|13201.1|13200.1|165
1580818500000|2020-02-04 12:15:00|13203.8|13202.8|13207.8|13206.8|13210.1|13209.1|13203.8|13202.8|359
1580818800000|2020-02-04 12:20:00|13208.1|13207.1|13203.3|13202.3|13208.6|13207.6|13201.3|13200.3|291
1580819100000|2020-02-04 12:25:00|13203.6|13202.6|13217.3|13216.3|13221.6|13220.6|13201.3|13200.3|837
1580819400000|2020-02-04 12:30:00|13217.6|13216.6|13213.3|13212.3|13223.8|13222.8|13210.3|13209.3|755
1580819700000|2020-02-04 12:35:00|13213.6|13212.6|13217.6|13216.6|13220.6|13219.6|13213.6|13212.6|435
1580820000000|2020-02-04 12:40:00|13218.3|13217.3|13223|13222|13224.5|13223.5|13218.3|13217.3|489
1580820300000|2020-02-04 12:45:00|13222.8|13221.8|13222.5|13221.5|13223.8|13222.8|13217.3|13216.3|469
1580820600000|2020-02-04 12:50:00|13222.8|13221.8|13227|13226|13228.8|13227.8|13221.8|13220.8|398
1580820900000|2020-02-04 12:55:00|13227.3|13226.3|13230.5|13229.5|13232|13231|13225.3|13224.3|365
1580821200000|2020-02-04 13:00:00|13230.8|13229.8|13225.3|13224.3|13232|13231|13220.5|13219.5|508
1580821500000|2020-02-04 13:05:00|13225.5|13224.5|13225|13224|13227.8|13226.8|13219.8|13218.8|467
1580821800000|2020-02-04 13:10:00|13224.8|13223.8|13227|13226|13230.3|13229.3|13223.8|13222.8|241
1580822100000|2020-02-04 13:15:00|13226.8|13225.8|13226|13225|13232.5|13231.5|13223.3|13222.3|310
1580822400000|2020-02-04 13:20:00|13226.3|13225.3|13231.3|13230.3|13231.3|13230.3|13223.3|13222.3|661
1580822700000|2020-02-04 13:25:00|13231.5|13230.5|13240|13239|13242.8|13241.8|13230.8|13229.8|805
1580823000000|2020-02-04 13:30:00|13239.8|13238.8|13241.5|13240.5|13244.3|13243.3|13239|13238|467
1580823300000|2020-02-04 13:35:00|13241.3|13240.3|13243.8|13242.8|13245.8|13244.8|13240.3|13239.3|355
1580823600000|2020-02-04 13:40:00|13243.5|13242.5|13242.8|13241.8|13246.8|13245.8|13241.8|13240.8|352
1580823900000|2020-02-04 13:45:00|13242.5|13241.5|13240.3|13239.3|13244.5|13243.5|13237.3|13236.3|346
1580824200000|2020-02-04 13:50:00|13240.5|13239.5|13243.3|13242.3|13246.3|13245.3|13240.5|13239.5|441
1580824500000|2020-02-04 13:55:00|13243|13242|13247.5|13246.5|13247.8|13246.8|13240.3|13239.3|536
1580824800000|2020-02-04 14:00:00|13247.3|13246.3|13245.5|13244.5|13251.8|13250.8|13244|13243|820
1580825100000|2020-02-04 14:05:00|13245.8|13244.8|13252|13251|13253.3|13252.3|13245.8|13244.8|587
1580825400000|2020-02-04 14:10:00|13252.3|13251.3|13247|13246|13255.5|13254.5|13243|13242|585
1580825700000|2020-02-04 14:15:00|13246.8|13245.8|13244|13243|13246.8|13245.8|13241.5|13240.5|476
1580826000000|2020-02-04 14:20:00|13244.3|13243.3|13252.3|13251.3|13253|13252|13243.8|13242.8|529
1580826300000|2020-02-04 14:25:00|13252|13251|13256|13255|13256.5|13255.5|13250.3|13249.3|364
1580826600000|2020-02-04 14:30:00|13256.3|13255.3|13249|13248|13261|13260|13239.8|13238.8|1521
1580826900000|2020-02-04 14:35:00|13248.8|13247.8|13244.5|13243.5|13257.8|13256.8|13242|13241|971
1580827200000|2020-02-04 14:40:00|13244.3|13243.3|13258.5|13257.5|13262.3|13261.3|13244.3|13243.3|756
1580827500000|2020-02-04 14:45:00|13259|13258|13268.5|13267.5|13272.8|13271.8|13258.3|13257.3|1169
1580827800000|2020-02-04 14:50:00|13268.8|13267.8|13266.5|13265.5|13272.3|13271.3|13265|13264|736
1580828100000|2020-02-04 14:55:00|13266.3|13265.3|13265.5|13264.5|13272|13271|13264.3|13263.3|503
1580828400000|2020-02-04 15:00:00|13265.8|13264.8|13257.8|13256.8|13271.8|13270.8|13256.3|13255.3|908
1580828700000|2020-02-04 15:05:00|13258|13257|13258.8|13257.8|13261.3|13260.3|13253|13252|749
1580829000000|2020-02-04 15:10:00|13258.5|13257.5|13250|13249|13262.8|13261.8|13247.3|13246.3|732
1580829300000|2020-02-04 15:15:00|13250.3|13249.3|13253|13252|13255|13254|13246.3|13245.3|664
1580829600000|2020-02-04 15:20:00|13253.3|13252.3|13253.8|13252.8|13256.3|13255.3|13247.5|13246.5|696
1580829900000|2020-02-04 15:25:00|13254|13253|13268.8|13267.8|13269.3|13268.3|13253.8|13252.8|619
1580830200000|2020-02-04 15:30:00|13268.5|13267.5|13263.3|13262.3|13270.3|13269.3|13261.8|13260.8|741
1580830500000|2020-02-04 15:35:00|13263|13262|13265.5|13264.5|13267.8|13266.8|13262.8|13261.8|446
1580830800000|2020-02-04 15:40:00|13265.3|13264.3|13261|13260|13266.8|13265.8|13259.8|13258.8|543
1580831100000|2020-02-04 15:45:00|13261.3|13260.3|13257.3|13256.3|13262.3|13261.3|13255.3|13254.3|652
1580831400000|2020-02-04 15:50:00|13256.8|13255.8|13258|13257|13261|13260|13254.3|13253.3|470
1580831700000|2020-02-04 15:55:00|13258.3|13257.3|13259.5|13258.5|13263.8|13262.8|13253.3|13252.3|640
1580832000000|2020-02-04 16:00:00|13259.3|13258.3|13255.3|13254.3|13263.3|13262.3|13253.8|13252.8|591
1580832300000|2020-02-04 16:05:00|13254.5|13253.5|13255|13254|13260.3|13259.3|13249.3|13248.3|563
1580832600000|2020-02-04 16:10:00|13255.3|13254.3|13259.3|13258.3|13262.3|13261.3|13252.8|13251.8|580
1580832900000|2020-02-04 16:15:00|13259|13258|13262.8|13261.8|13264.8|13263.8|13256|13255|418
1580833200000|2020-02-04 16:20:00|13262.5|13261.5|13265.5|13264.5|13266.3|13265.3|13260.3|13259.3|753
1580833500000|2020-02-04 16:25:00|13265.3|13264.3|13276.8|13275.8|13279.5|13278.5|13264.8|13263.8|2301
1580833800000|2020-02-04 16:30:00|13277|13276|13284.8|13282.8|13287|13285|13274.5|13272.5|2832
1580834100000|2020-02-04 16:35:00|13285|13283|13288|13286|13288.8|13286.8|13281.3|13279.3|1234
1580834400000|2020-02-04 16:40:00|13288.3|13286.3|13285.5|13283.5|13291.8|13289.8|13284.8|13282.8|975
1580834700000|2020-02-04 16:45:00|13285.3|13283.3|13285.5|13283.5|13290.8|13288.8|13284.3|13282.3|491
1580835000000|2020-02-04 16:50:00|13285.8|13283.8|13279.3|13277.3|13286.5|13284.5|13279.3|13277.3|509
1580835300000|2020-02-04 16:55:00|13279.5|13277.5|13281.8|13279.8|13283.8|13281.8|13279.3|13277.3|250
1580835600000|2020-02-04 17:00:00|13282.3|13280.3|13281|13279|13283.8|13281.8|13278|13276|344
1580835900000|2020-02-04 17:05:00|13281.3|13279.3|13279.3|13277.3|13281.3|13279.3|13276.8|13274.8|238
1580836200000|2020-02-04 17:10:00|13279|13277|13283.8|13281.8|13285.5|13283.5|13279|13277|182
1580836500000|2020-02-04 17:15:00|13284|13282|13281|13279|13287|13285|13274.3|13272.3|607
1580836800000|2020-02-04 17:20:00|13280.8|13278.8|13285.5|13283.5|13286.8|13284.8|13280.8|13278.8|126
1580837100000|2020-02-04 17:25:00|13285.3|13283.3|13292.5|13290.5|13294.3|13292.3|13284.5|13282.5|442
1580837400000|2020-02-04 17:30:00|13292.8|13290.8|13287|13285|13294.8|13292.8|13286|13284|235
1580837700000|2020-02-04 17:35:00|13286.8|13284.8|13288|13286|13288.8|13286.8|13286.3|13284.3|101
1580838000000|2020-02-04 17:40:00|13288.3|13286.3|13289.5|13287.5|13289.8|13287.8|13286.3|13284.3|145
1580838300000|2020-02-04 17:45:00|13289.8|13287.8|13288.5|13286.5|13292.5|13290.5|13287.5|13285.5|202
1580838600000|2020-02-04 17:50:00|13288.8|13286.8|13288.8|13286.8|13290.5|13288.5|13286.3|13284.3|191
1580838900000|2020-02-04 17:55:00|13288.5|13286.5|13290.8|13288.8|13292|13290|13288.3|13286.3|148
1580839200000|2020-02-04 18:00:00|13291.3|13289.3|13287.8|13285.8|13291.8|13289.8|13287|13285|136
1580839500000|2020-02-04 18:05:00|13288|13286|13285|13283|13288.8|13286.8|13284.3|13282.3|137
1580839800000|2020-02-04 18:10:00|13284.8|13282.8|13280.3|13278.3|13285.3|13283.3|13280.3|13278.3|170
1580840100000|2020-02-04 18:15:00|13280.5|13278.5|13275.5|13273.5|13280.8|13278.8|13273.8|13271.8|238
1580840400000|2020-02-04 18:20:00|13275.8|13273.8|13273.8|13271.8|13276.8|13274.8|13273.8|13271.8|109
1580840700000|2020-02-04 18:25:00|13273.5|13271.5|13274.8|13272.8|13275|13273|13266.8|13264.8|350
1580841000000|2020-02-04 18:30:00|13274.5|13272.5|13276.3|13274.3|13276.8|13274.8|13274.3|13272.3|121
1580841300000|2020-02-04 18:35:00|13276.5|13274.5|13280.3|13278.3|13280.8|13278.8|13276.3|13274.3|126
1580841600000|2020-02-04 18:40:00|13280.5|13278.5|13281.8|13279.8|13283|13281|13277|13275|142
1580841900000|2020-02-04 18:45:00|13282|13280|13281.3|13279.3|13284|13282|13280.8|13278.8|146
1580842200000|2020-02-04 18:50:00|13281|13279|13281|13279|13282.8|13280.8|13278.5|13276.5|210
1580842500000|2020-02-04 18:55:00|13280.8|13278.8|13283.8|13281.8|13283.8|13281.8|13279.3|13277.3|121
1580842800000|2020-02-04 19:00:00|13284.3|13282.3|13284|13282|13285.8|13283.8|13282.8|13280.8|196
1580843100000|2020-02-04 19:05:00|13283.8|13281.8|13285.3|13283.3|13285.8|13283.8|13282.3|13280.3|139
1580843400000|2020-02-04 19:10:00|13285.5|13283.5|13286.8|13284.8|13287.3|13285.3|13283.8|13281.8|83
1580843700000|2020-02-04 19:15:00|13286.5|13284.5|13285.5|13283.5|13287.3|13285.3|13284.5|13282.5|139
1580844000000|2020-02-04 19:20:00|13285.8|13283.8|13283.5|13281.5|13286.3|13284.3|13282.8|13280.8|130
1580844300000|2020-02-04 19:25:00|13283.3|13281.3|13280.5|13278.5|13284.8|13282.8|13280|13278|187
1580844600000|2020-02-04 19:30:00|13280.8|13278.8|13283.8|13281.8|13286.8|13284.8|13279.3|13277.3|225
1580844900000|2020-02-04 19:35:00|13284|13282|13288.5|13286.5|13291.3|13289.3|13283.8|13281.8|257
1580845200000|2020-02-04 19:40:00|13288.3|13286.3|13291|13289|13292.3|13290.3|13286|13284|208
1580845500000|2020-02-04 19:45:00|13291.3|13289.3|13290.8|13288.8|13292.5|13290.5|13289.8|13287.8|154
1580845800000|2020-02-04 19:50:00|13290.5|13288.5|13288.3|13286.3|13291.5|13289.5|13287.8|13285.8|125
1580846100000|2020-02-04 19:55:00|13288|13286|13287.5|13285.5|13290.8|13288.8|13287.3|13285.3|154
1580846400000|2020-02-04 20:00:00|13287.3|13285.3|13285.5|13283.5|13287.5|13285.5|13284|13282|202
1580846700000|2020-02-04 20:05:00|13285.3|13283.3|13283.3|13281.3|13286.8|13284.8|13282.3|13280.3|180
1580847000000|2020-02-04 20:10:00|13283.5|13281.5|13284.3|13282.3|13286|13284|13281.8|13279.8|185
1580847300000|2020-02-04 20:15:00|13284.5|13282.5|13290.3|13288.3|13290.5|13288.5|13282.3|13280.3|258
1580847600000|2020-02-04 20:20:00|13290|13288|13292.8|13290.8|13294.8|13292.8|13289.5|13287.5|206
1580847900000|2020-02-04 20:25:00|13293|13291|13293.8|13291.8|13296.3|13294.3|13292.3|13290.3|151
1580848200000|2020-02-04 20:30:00|13294.3|13292.3|13289.3|13287.3|13294.8|13292.8|13289|13287|267
1580848500000|2020-02-04 20:35:00|13289.8|13287.8|13290|13288|13292.8|13290.8|13285.8|13283.8|273
1580848800000|2020-02-04 20:40:00|13289.8|13287.8|13286.8|13284.8|13290.3|13288.3|13284.5|13282.5|226
1580849100000|2020-02-04 20:45:00|13286.5|13284.5|13289|13287|13293|13291|13284.3|13282.3|326
1580849400000|2020-02-04 20:50:00|13289.3|13287.3|13281.3|13279.3|13290.5|13288.5|13278.5|13276.5|554
1580849700000|2020-02-04 20:55:00|13280.8|13278.8|13282.3|13280.3|13283.5|13281.5|13274.5|13272.5|470
1580850000000|2020-02-04 21:00:00|13282.5|13280.5|13285|13280|13286.9|13281.9|13276.1|13271.1|15
1580850300000|2020-02-04 21:05:00|13284.1|13279.1|13284.6|13279.6|13286.8|13281.8|13278.3|13273.3|0
1580850600000|2020-02-04 21:10:00|13283.7|13278.7|13292.3|13287.3|13293.8|13288.8|13280.7|13275.7|0
1580850900000|2020-02-04 21:15:00|13292.2|13287.2|13292.3|13287.3|13293|13288|13291.4|13286.4|0
1580851200000|2020-02-04 21:20:00|13291.1|13286.1|13290.2|13285.2|13292.4|13287.4|13290.1|13285.1|0
1580851500000|2020-02-04 21:25:00|13290.3|13285.3|13287.4|13282.4|13290.5|13285.5|13286.6|13281.6|0
1580851800000|2020-02-04 21:30:00|13289.8|13284.8|13291.5|13286.5|13293.4|13288.4|13287.5|13282.5|0
1580852100000|2020-02-04 21:35:00|13290.6|13285.6|13293.4|13288.4|13293.4|13288.4|13290.5|13285.5|0
1580852400000|2020-02-04 21:40:00|13292.5|13287.5|13320.3|13315.3|13320.3|13315.3|13291.8|13286.8|0
1580852700000|2020-02-04 21:45:00|13320.5|13315.5|13309.2|13304.2|13321.7|13316.7|13302.8|13297.8|0
1580853000000|2020-02-04 21:50:00|13310.1|13305.1|13307.1|13302.1|13310.9|13305.9|13306.1|13301.1|0
1580853300000|2020-02-04 21:55:00|13306.1|13301.1|13307.6|13302.6|13310.7|13305.7|13306|13301|0
1580853600000|2020-02-04 22:00:00|13307.5|13302.5|13309|13304|13309.1|13304.1|13306.4|13301.4|0
1580853900000|2020-02-04 22:05:00|13309.1|13304.1|13312.9|13307.9|13313.7|13308.7|13309.1|13304.1|0
1580854200000|2020-02-04 22:10:00|13312.7|13307.7|13310|13305|13314.8|13309.8|13309.8|13304.8|0
1580854500000|2020-02-04 22:15:00|13311.9|13306.9|13311.6|13306.6|13313.1|13308.1|13309.6|13304.6|0
1580854800000|2020-02-04 22:20:00|13311.5|13306.5|13311.8|13306.8|13311.8|13306.8|13311.1|13306.1|0
1580855100000|2020-02-04 22:25:00|13311.7|13306.7|13312.1|13307.1|13312.1|13307.1|13310.6|13305.6|0
1580855400000|2020-02-04 22:30:00|13312|13307|13312.1|13307.1|13312.2|13307.2|13311.9|13306.9|0
1580855700000|2020-02-04 22:35:00|13312.3|13307.3|13311.6|13306.6|13312.3|13307.3|13310.5|13305.5|0
1580856000000|2020-02-04 22:40:00|13311.7|13306.7|13307.3|13302.3|13311.7|13306.7|13307.3|13302.3|0
1580856300000|2020-02-04 22:45:00|13307.4|13302.4|13307.9|13302.9|13308.4|13303.4|13307.3|13302.3|0
1580856600000|2020-02-04 22:50:00|13308.5|13303.5|13308.8|13303.8|13310.1|13305.1|13308.5|13303.5|0
1580856900000|2020-02-04 22:55:00|13309.2|13304.2|13310.5|13305.5|13310.5|13305.5|13308.7|13303.7|0
1580857200000|2020-02-04 23:00:00|13310.4|13305.4|13299.5|13294.5|13310.4|13305.4|13295.2|13290.2|0
1580857500000|2020-02-04 23:05:00|13299|13294|13297.6|13292.6|13299.5|13294.5|13297.6|13292.6|0
1580857800000|2020-02-04 23:10:00|13298.5|13293.5|13299.1|13294.1|13300.9|13295.9|13297.3|13292.3|0
1580858100000|2020-02-04 23:15:00|13298.2|13293.2|13300.4|13295.4|13300.4|13295.4|13298.2|13293.2|0
1580858400000|2020-02-04 23:20:00|13302.2|13297.2|13305.8|13300.8|13305.8|13300.8|13302.2|13297.2|0
1580858700000|2020-02-04 23:25:00|13304.9|13299.9|13302.4|13297.4|13307.3|13302.3|13302.4|13297.4|0
1580859000000|2020-02-04 23:30:00|13303.3|13298.3|13296.1|13291.1|13303.3|13298.3|13295.2|13290.2|0
1580859300000|2020-02-04 23:35:00|13296.5|13291.5|13290.2|13285.2|13297|13292|13289.7|13284.7|0
1580859600000|2020-02-04 23:40:00|13290.7|13285.7|13285.1|13280.1|13292.5|13287.5|13284.5|13279.5|0
1580859900000|2020-02-04 23:45:00|13284.2|13279.2|13283.8|13278.8|13286|13281|13282|13277|0
1580860200000|2020-02-04 23:50:00|13283.9|13278.9|13278.3|13273.3|13284.7|13279.7|13277.5|13272.5|0
1580860500000|2020-02-04 23:55:00|13278.7|13273.7|13281.5|13276.5|13284.3|13279.3|13278.3|13273.3|0
1580860800000|2020-02-05 00:00:00|13280.6|13275.6|13277.1|13272.1|13281.6|13276.6|13274.4|13269.4|0
1580861100000|2020-02-05 00:05:00|13278|13273|13280.3|13275.3|13280.4|13275.4|13276.2|13271.2|0
1580861400000|2020-02-05 00:10:00|13279.4|13274.4|13282.5|13277.5|13293|13288|13279.4|13274.4|0
1580861700000|2020-02-05 00:15:00|13282|13277|13283|13279|13293.3|13289.3|13281.5|13276.6|115
1580862000000|2020-02-05 00:20:00|13283.3|13279.3|13267.3|13263.3|13287.5|13283.5|13267.3|13263.3|92
1580862300000|2020-02-05 00:25:00|13267.5|13263.5|13263|13259|13274.5|13270.5|13262|13258|69
1580862600000|2020-02-05 00:30:00|13263.3|13259.3|13264.3|13260.3|13271|13267|13262.3|13258.3|109
1580862900000|2020-02-05 00:35:00|13264|13260|13261|13257|13264.5|13260.5|13260.3|13256.3|104
1580863200000|2020-02-05 00:40:00|13260.8|13256.8|13261.3|13257.3|13261.3|13257.3|13257.5|13253.5|57
1580863500000|2020-02-05 00:45:00|13261|13257|13252.3|13248.3|13261|13257|13247.5|13243.5|117
1580863800000|2020-02-05 00:50:00|13252|13248|13258.3|13254.3|13258.3|13254.3|13250|13246|55
1580864100000|2020-02-05 00:55:00|13258.5|13254.5|13255.5|13251.5|13260.3|13256.3|13252|13248|85
1580864400000|2020-02-05 01:00:00|13259|13255|13249|13245|13259|13255|13246.8|13242.8|112
1580864700000|2020-02-05 01:05:00|13248.8|13244.8|13255.5|13251.5|13258.5|13254.5|13248.8|13244.8|82
1580865000000|2020-02-05 01:10:00|13255|13251|13258.3|13254.3|13260|13256|13251|13247|44
1580865300000|2020-02-05 01:15:00|13258.5|13254.5|13254.5|13250.5|13260.3|13256.3|13252.3|13248.3|58
1580865600000|2020-02-05 01:20:00|13254.3|13250.3|13252.5|13248.5|13254.5|13250.5|13248|13244|65
1580865900000|2020-02-05 01:25:00|13252.3|13248.3|13249.3|13245.3|13255.8|13251.8|13247.5|13243.5|93
1580866200000|2020-02-05 01:30:00|13249.5|13245.5|13238|13234|13254.8|13250.8|13235.3|13231.3|122
1580866500000|2020-02-05 01:35:00|13237.5|13233.5|13255|13251|13255|13251|13233.8|13229.8|90
1580866800000|2020-02-05 01:40:00|13255.3|13251.3|13254.3|13250.3|13257.3|13253.3|13249|13245|62
1580867100000|2020-02-05 01:45:00|13255|13251|13263.8|13259.8|13265.5|13261.5|13248.3|13244.3|71
1580867400000|2020-02-05 01:50:00|13264|13260|13270.3|13266.3|13270.8|13266.8|13257.3|13253.3|53
1580867700000|2020-02-05 01:55:00|13269.8|13265.8|13277.3|13273.3|13279.8|13275.8|13269.8|13265.8|112
1580868000000|2020-02-05 02:00:00|13277.5|13273.5|13270.5|13266.5|13278|13274|13269.3|13265.3|67
1580868300000|2020-02-05 02:05:00|13270.8|13266.8|13268.3|13264.3|13276.3|13272.3|13268.3|13264.3|55
1580868600000|2020-02-05 02:10:00|13268.5|13264.5|13265|13261|13271|13267|13265|13261|30
1580868900000|2020-02-05 02:15:00|13265.3|13261.3|13266.3|13262.3|13269.5|13265.5|13262|13258|40
1580869200000|2020-02-05 02:20:00|13266|13262|13268.5|13264.5|13273|13269|13265.8|13261.8|22
1580869500000|2020-02-05 02:25:00|13268.3|13264.3|13266|13262|13269|13265|13262.3|13258.3|28
1580869800000|2020-02-05 02:30:00|13267.5|13263.5|13269.3|13265.3|13270.5|13266.5|13262|13258|110
1580870100000|2020-02-05 02:35:00|13269.5|13265.5|13271|13267|13272|13268|13267.3|13263.3|22
1580870400000|2020-02-05 02:40:00|13271.3|13267.3|13272|13268|13273.8|13269.8|13268.8|13264.8|32
1580870700000|2020-02-05 02:45:00|13271.8|13267.8|13267.8|13263.8|13271.8|13267.8|13262.8|13258.8|45
1580871000000|2020-02-05 02:50:00|13267.5|13263.5|13268|13264|13268.8|13264.8|13264.8|13260.8|14
1580871300000|2020-02-05 02:55:00|13267.8|13263.8|13261.5|13257.5|13269|13265|13261.3|13257.3|40
1580871600000|2020-02-05 03:00:00|13261.8|13257.8|13261.8|13257.8|13263.8|13259.8|13256.3|13252.3|54
1580871900000|2020-02-05 03:05:00|13261.5|13257.5|13259|13255|13261.8|13257.8|13258.5|13254.5|22
1580872200000|2020-02-05 03:10:00|13259.3|13255.3|13254.8|13250.8|13259.8|13255.8|13251.3|13247.3|58
1580872500000|2020-02-05 03:15:00|13254.3|13250.3|13259|13255|13260|13256|13253.3|13249.3|60
1580872800000|2020-02-05 03:20:00|13259.3|13255.3|13261.5|13257.5|13261.8|13257.8|13258|13254|12
1580873100000|2020-02-05 03:25:00|13261.3|13257.3|13257.3|13253.3|13261.8|13257.8|13253.5|13249.5|44
1580873400000|2020-02-05 03:30:00|13257.5|13253.5|13258.5|13254.5|13261|13257|13255.8|13251.8|26
1580873700000|2020-02-05 03:35:00|13258.3|13254.3|13262.8|13258.8|13263.3|13259.3|13257.8|13253.8|14
1580874000000|2020-02-05 03:40:00|13263|13259|13266.3|13262.3|13270|13266|13261.5|13257.5|86
1580874300000|2020-02-05 03:45:00|13267|13263|13266|13262|13269.3|13265.3|13265.5|13261.5|37
1580874600000|2020-02-05 03:50:00|13266.3|13262.3|13266|13262|13270|13266|13266|13262|51
1580874900000|2020-02-05 03:55:00|13266.3|13262.3|13266.3|13262.3|13266.5|13262.5|13265|13261|16
1580875200000|2020-02-05 04:00:00|13266|13262|13266.5|13262.5|13267.8|13263.8|13265.3|13261.3|13
1580875500000|2020-02-05 04:05:00|13266.8|13262.8|13267.3|13263.3|13269.3|13265.3|13266.8|13262.8|26
1580875800000|2020-02-05 04:10:00|13267|13263|13264|13260|13268|13264|13264|13260|33
1580876100000|2020-02-05 04:15:00|13264.5|13260.5|13265.8|13261.8|13267.5|13263.5|13264.5|13260.5|60
1580876400000|2020-02-05 04:20:00|13265.5|13261.5|13266.3|13262.3|13267.8|13263.8|13265.5|13261.5|68
1580876700000|2020-02-05 04:25:00|13266.8|13262.8|13270.3|13266.3|13270.3|13266.3|13265.8|13261.8|77
1580877000000|2020-02-05 04:30:00|13270.5|13266.5|13276.8|13272.8|13277.8|13273.8|13270.5|13266.5|46
1580877300000|2020-02-05 04:35:00|13276.5|13272.5|13270.5|13266.5|13276.5|13272.5|13270.5|13266.5|72
1580877600000|2020-02-05 04:40:00|13271|13267|13269.8|13265.8|13272.3|13268.3|13269.5|13265.5|14
1580877900000|2020-02-05 04:45:00|13270|13266|13272.3|13268.3|13274.8|13270.8|13270|13266|19
1580878200000|2020-02-05 04:50:00|13272.5|13268.5|13273.3|13269.3|13274.8|13270.8|13271.3|13267.3|17
1580878500000|2020-02-05 04:55:00|13273.5|13269.5|13273.8|13269.8|13273.8|13269.8|13272|13268|12
1580878800000|2020-02-05 05:00:00|13273.5|13269.5|13271|13267|13275.8|13271.8|13267.8|13263.8|14
1580879100000|2020-02-05 05:05:00|13270.8|13266.8|13272.5|13268.5|13272.5|13268.5|13269.8|13265.8|9
1580879400000|2020-02-05 05:10:00|13272.8|13268.8|13268|13264|13273.5|13269.5|13267.5|13263.5|33
1580879700000|2020-02-05 05:15:00|13267.8|13263.8|13259.5|13255.5|13268|13264|13258.8|13254.8|55
1580880000000|2020-02-05 05:20:00|13259.3|13255.3|13258.5|13254.5|13260.5|13256.5|13255.5|13251.5|57
1580880300000|2020-02-05 05:25:00|13258.8|13254.8|13258|13254|13261.5|13257.5|13257|13253|43
1580880600000|2020-02-05 05:30:00|13257.3|13253.3|13255.3|13251.3|13258.3|13254.3|13253.8|13249.8|63
1580880900000|2020-02-05 05:35:00|13254.8|13250.8|13246.3|13242.3|13255.8|13251.8|13245.8|13241.8|72
1580881200000|2020-02-05 05:40:00|13246.5|13242.5|13247.8|13243.8|13253.5|13249.5|13246.5|13242.5|79
1580881500000|2020-02-05 05:45:00|13247.5|13243.5|13242|13238|13252.8|13248.8|13241.8|13237.8|72
1580881800000|2020-02-05 05:50:00|13242.3|13238.3|13249.8|13245.8|13251.3|13247.3|13242.3|13238.3|76
1580882100000|2020-02-05 05:55:00|13249.5|13245.5|13246.8|13242.8|13250.5|13246.5|13244.3|13240.3|65
1580882400000|2020-02-05 06:00:00|13246.5|13242.5|13254|13250|13254.8|13250.8|13243|13239|87
1580882700000|2020-02-05 06:05:00|13253.8|13249.8|13262.8|13258.8|13266.8|13262.8|13253|13249|114
1580883000000|2020-02-05 06:10:00|13263|13259|13262.8|13258.8|13265.5|13261.5|13259.3|13255.3|75
1580883300000|2020-02-05 06:15:00|13263|13259|13259.8|13255.8|13263|13259|13255.8|13251.8|44
1580883600000|2020-02-05 06:20:00|13260|13256|13258.3|13254.3|13263.3|13259.3|13256.5|13252.5|55
1580883900000|2020-02-05 06:25:00|13258|13254|13263.5|13259.5|13265.8|13261.8|13257.5|13253.5|109
1580884200000|2020-02-05 06:30:00|13263.8|13259.8|13261|13257|13266.3|13262.3|13259.8|13255.8|58
1580884500000|2020-02-05 06:35:00|13260.8|13256.8|13261|13257|13264.5|13260.5|13259.8|13255.8|49
1580884800000|2020-02-05 06:40:00|13260.8|13256.8|13262.5|13258.5|13264.3|13260.3|13259|13255|87
1580885100000|2020-02-05 06:45:00|13263|13259|13263|13259|13263|13259|13257.5|13253.5|90
1580885400000|2020-02-05 06:50:00|13263.3|13259.3|13260.5|13256.5|13263.3|13259.3|13258.3|13254.3|99
1580885700000|2020-02-05 06:55:00|13260.3|13256.3|13251.8|13247.8|13260.3|13256.3|13251.3|13247.3|180
1580886000000|2020-02-05 07:00:00|13251|13247|13264.8|13262.8|13271|13269|13249.5|13246.5|637
1580886300000|2020-02-05 07:05:00|13265|13263|13263.8|13261.8|13269.5|13267.5|13257.3|13255.3|470
1580886600000|2020-02-05 07:10:00|13264|13262|13255.8|13253.8|13264.3|13262.3|13254|13252|302
1580886900000|2020-02-05 07:15:00|13257|13255|13256.5|13254.5|13258|13256|13251.5|13249.5|243
1580887200000|2020-02-05 07:20:00|13255.8|13253.8|13253.5|13251.5|13256.5|13254.5|13250|13248|186
1580887500000|2020-02-05 07:25:00|13253.3|13251.3|13254.3|13252.3|13257|13255|13253|13251|139
1580887800000|2020-02-05 07:30:00|13254|13252|13241.5|13239.5|13254|13252|13239.3|13237.3|667
1580888100000|2020-02-05 07:35:00|13241.8|13239.8|13246.5|13244.5|13247.8|13245.8|13241.3|13239.3|245
1580888400000|2020-02-05 07:40:00|13246.8|13244.8|13240.8|13238.8|13246.8|13244.8|13237|13235|368
1580888700000|2020-02-05 07:45:00|13241|13239|13244.3|13242.3|13247.5|13245.5|13241|13239|243
1580889000000|2020-02-05 07:50:00|13244.5|13242.5|13236.5|13234.5|13244.5|13242.5|13233.5|13231.5|478
1580889300000|2020-02-05 07:55:00|13236.8|13234.8|13239|13237|13242|13240|13234.3|13232.3|270
1580889600000|2020-02-05 08:00:00|13238.5|13237.5|13233|13232|13238.5|13237.5|13223|13222|1561
1580889900000|2020-02-05 08:05:00|13233.3|13232.3|13245.8|13244.8|13262.5|13261.5|13232.5|13231.5|1878
1580890200000|2020-02-05 08:10:00|13246|13245|13246.5|13245.5|13252.8|13251.8|13238.5|13237.5|911
1580890500000|2020-02-05 08:15:00|13246.3|13245.3|13248.5|13247.5|13251.5|13250.5|13239.5|13238.5|711
1580890800000|2020-02-05 08:20:00|13248.8|13247.8|13254.3|13253.3|13254.3|13253.3|13235|13234|1015
1580891100000|2020-02-05 08:25:00|13254.5|13253.5|13273.5|13272.5|13276.8|13275.8|13248.5|13247.5|1489
1580891400000|2020-02-05 08:30:00|13273.8|13272.8|13289|13288|13291.8|13290.8|13265.5|13264.5|1725
1580891700000|2020-02-05 08:35:00|13288.8|13287.8|13336|13335|13340.3|13339.3|13280.8|13279.8|3564
1580892000000|2020-02-05 08:40:00|13335.8|13334.8|13326|13325|13342|13341|13325.3|13324.3|2500
1580892300000|2020-02-05 08:45:00|13326.5|13325.5|13371.4|13370.4|13389.2|13388.2|13326|13325|3709
1580892600000|2020-02-05 08:50:00|13371.2|13370.2|13352.7|13351.7|13379.4|13378.4|13352.2|13351.2|2064
1580892900000|2020-02-05 08:55:00|13352.9|13351.9|13361.9|13360.9|13364.9|13363.9|13349.9|13348.9|970
1580893200000|2020-02-05 09:00:00|13361.4|13360.4|13368.9|13367.9|13371.2|13370.2|13349.4|13348.4|1055
1580893500000|2020-02-05 09:05:00|13368.7|13367.7|13376.9|13375.9|13385.4|13384.4|13365.9|13364.9|1295
1580893800000|2020-02-05 09:10:00|13377.2|13376.2|13356.4|13355.4|13379.9|13378.9|13355.2|13354.2|1005
1580894100000|2020-02-05 09:15:00|13356.7|13355.7|13376.7|13375.7|13381.9|13380.9|13356.2|13355.2|1137
1580894400000|2020-02-05 09:20:00|13376.9|13375.9|13382.4|13381.4|13385.9|13384.9|13372.2|13371.2|973
1580894700000|2020-02-05 09:25:00|13382.9|13381.9|13399.4|13398.4|13406.4|13405.4|13380.2|13379.2|2029
1580895000000|2020-02-05 09:30:00|13399.2|13398.2|13418.4|13417.4|13418.7|13417.7|13398.9|13397.9|1065
1580895300000|2020-02-05 09:35:00|13417.4|13416.4|13426.7|13425.7|13429.4|13428.4|13416.4|13415.4|1294
1580895600000|2020-02-05 09:40:00|13427.2|13426.2|13442.9|13441.9|13447.2|13446.2|13426.7|13425.7|1556
1580895900000|2020-02-05 09:45:00|13442.7|13441.7|13451.4|13450.4|13452.4|13451.4|13440.2|13439.2|966
1580896200000|2020-02-05 09:50:00|13451.7|13450.7|13469.9|13468.9|13478.7|13477.7|13450.7|13449.7|1873
1580896500000|2020-02-05 09:55:00|13469.7|13468.7|13463.4|13462.4|13474.2|13473.2|13457.9|13456.9|1187
1580896800000|2020-02-05 10:00:00|13462.9|13461.9|13455.4|13454.4|13464.4|13463.4|13451.2|13450.2|1098
1580897100000|2020-02-05 10:05:00|13455.2|13454.2|13443.7|13442.7|13456.2|13455.2|13441.7|13440.7|1082
1580897400000|2020-02-05 10:10:00|13443.4|13442.4|13434.9|13433.9|13444.9|13443.9|13431.2|13430.2|986
1580897700000|2020-02-05 10:15:00|13434.7|13433.7|13438.9|13437.9|13439.4|13438.4|13429.2|13428.2|812
1580898000000|2020-02-05 10:20:00|13439.4|13438.4|13435.7|13434.7|13441.4|13440.4|13432.7|13431.7|555
1580898300000|2020-02-05 10:25:00|13435.4|13434.4|13435.4|13434.4|13439.9|13438.9|13431.4|13430.4|573
1580898600000|2020-02-05 10:30:00|13435.2|13434.2|13432.9|13431.9|13440.9|13439.9|13431.4|13430.4|501
1580898900000|2020-02-05 10:35:00|13432.7|13431.7|13435.7|13434.7|13440.9|13439.9|13432.7|13431.7|428
1580899200000|2020-02-05 10:40:00|13435.9|13434.9|13434.4|13433.4|13443.4|13442.4|13431.7|13430.7|553
1580899500000|2020-02-05 10:45:00|13434.7|13433.7|13442.9|13441.9|13444.4|13443.4|13434.7|13433.7|465
1580899800000|2020-02-05 10:50:00|13442.7|13441.7|13451.4|13450.4|13452.9|13451.9|13441.7|13440.7|589
1580900100000|2020-02-05 10:55:00|13451.7|13450.7|13451.4|13450.4|13458.4|13457.4|13450.2|13449.2|532
1580900400000|2020-02-05 11:00:00|13451.7|13450.7|13457.2|13456.2|13458.9|13457.9|13450.4|13449.4|305
1580900700000|2020-02-05 11:05:00|13457.4|13456.4|13451.4|13450.4|13464.7|13463.7|13451.4|13450.4|602
1580901000000|2020-02-05 11:10:00|13451.7|13450.7|13448.4|13447.4|13455.2|13454.2|13445.2|13444.2|402
1580901300000|2020-02-05 11:15:00|13448.2|13447.2|13458.4|13457.4|13461.7|13460.7|13448.2|13447.2|360
1580901600000|2020-02-05 11:20:00|13458.2|13457.2|13469.4|13468.4|13469.9|13468.9|13457.9|13456.9|425
1580901900000|2020-02-05 11:25:00|13469.2|13468.2|13464.9|13463.9|13469.2|13468.2|13463.2|13462.2|294
1580902200000|2020-02-05 11:30:00|13465.4|13464.4|13465.4|13464.4|13467.9|13466.9|13462.7|13461.7|273
1580902500000|2020-02-05 11:35:00|13465.2|13464.2|13416.4|13415.4|13465.4|13464.4|13399.2|13398.2|2882
1580902800000|2020-02-05 11:40:00|13416.2|13415.2|13432.9|13431.9|13435.4|13434.4|13408.9|13407.9|1140
1580903100000|2020-02-05 11:45:00|13433.2|13432.2|13426.4|13425.4|13433.4|13432.4|13417.7|13416.7|692
1580903400000|2020-02-05 11:50:00|13426.2|13425.2|13427.2|13426.2|13429.9|13428.9|13422.9|13421.9|368
1580903700000|2020-02-05 11:55:00|13426.9|13425.9|13413.9|13412.9|13430.9|13429.9|13412.9|13411.9|522
1580904000000|2020-02-05 12:00:00|13414.4|13413.4|13415.9|13414.9|13421.9|13420.9|13409.9|13408.9|641
1580904300000|2020-02-05 12:05:00|13416.2|13415.2|13425.2|13424.2|13425.2|13424.2|13414.9|13413.9|383
1580904600000|2020-02-05 12:10:00|13424.9|13423.9|13436.4|13435.4|13438.2|13437.2|13424.9|13423.9|569
1580904900000|2020-02-05 12:15:00|13436.2|13435.2|13446.4|13445.4|13450.7|13449.7|13434.9|13433.9|643
1580905200000|2020-02-05 12:20:00|13446.7|13445.7|13443.9|13442.9|13450.4|13449.4|13442.4|13441.4|347
1580905500000|2020-02-05 12:25:00|13444.2|13443.2|13445.7|13444.7|13448.9|13447.9|13440.9|13439.9|345
1580905800000|2020-02-05 12:30:00|13445.2|13444.2|13448.9|13447.9|13449.9|13448.9|13437.9|13436.9|420
1580906100000|2020-02-05 12:35:00|13449.2|13448.2|13451.9|13450.9|13454.7|13453.7|13447.9|13446.9|440
1580906400000|2020-02-05 12:40:00|13452.4|13451.4|13440.9|13439.9|13452.9|13451.9|13439.9|13438.9|387
1580906700000|2020-02-05 12:45:00|13440.7|13439.7|13447.4|13446.4|13448.2|13447.2|13438.9|13437.9|643
1580907000000|2020-02-05 12:50:00|13447.2|13446.2|13441.2|13440.2|13447.4|13446.4|13434.9|13433.9|430
1580907300000|2020-02-05 12:55:00|13440.9|13439.9|13442.4|13441.4|13444.2|13443.2|13436.9|13435.9|359
1580907600000|2020-02-05 13:00:00|13442.7|13441.7|13451.4|13450.4|13453.9|13452.9|13440.2|13439.2|607
1580907900000|2020-02-05 13:05:00|13451.7|13450.7|13458.4|13457.4|13459.4|13458.4|13448.9|13447.9|594
1580908200000|2020-02-05 13:10:00|13458.7|13457.7|13454.7|13453.7|13459.7|13458.7|13450.9|13449.9|473
1580908500000|2020-02-05 13:15:00|13454.9|13453.9|13467.4|13466.4|13475.4|13474.4|13453.9|13452.9|1062
1580908800000|2020-02-05 13:20:00|13467.7|13466.7|13463.2|13462.2|13470.4|13469.4|13462.7|13461.7|380
1580909100000|2020-02-05 13:25:00|13463.5|13462.5|13459.2|13458.2|13466.2|13465.2|13455.5|13454.5|378
1580909400000|2020-02-05 13:30:00|13460.2|13459.2|13465.2|13464.2|13467.7|13466.7|13459.7|13458.7|419
1580909700000|2020-02-05 13:35:00|13465.5|13464.5|13467.2|13466.2|13469|13468|13463.5|13462.5|270
1580910000000|2020-02-05 13:40:00|13467|13466|13465.7|13464.7|13479|13478|13465.2|13464.2|663
1580910300000|2020-02-05 13:45:00|13465.5|13464.5|13474.2|13473.2|13479|13478|13460|13459|482
1580910600000|2020-02-05 13:50:00|13474|13473|13482.2|13481.2|13482.2|13481.2|13472.7|13471.7|539
1580910900000|2020-02-05 13:55:00|13482|13481|13475.2|13474.2|13483.5|13482.5|13470.5|13469.5|627
1580911200000|2020-02-05 14:00:00|13475.5|13474.5|13473.7|13472.7|13477.5|13476.5|13471|13470|426
1580911500000|2020-02-05 14:05:00|13473.5|13472.5|13471|13470|13476.5|13475.5|13469.2|13468.2|342
1580911800000|2020-02-05 14:10:00|13470.7|13469.7|13472.7|13471.7|13473.5|13472.5|13467.5|13466.5|383
1580912100000|2020-02-05 14:15:00|13472.5|13471.5|13476.2|13475.2|13478|13477|13470.5|13469.5|442
1580912400000|2020-02-05 14:20:00|13476|13475|13483.7|13482.7|13484.5|13483.5|13475.5|13474.5|513
1580912700000|2020-02-05 14:25:00|13484|13483|13485.5|13484.5|13489|13488|13481|13480|434
1580913000000|2020-02-05 14:30:00|13485.2|13484.2|13472.2|13471.2|13488.7|13487.7|13470.7|13469.7|1311
1580913300000|2020-02-05 14:35:00|13472|13471|13455|13454|13475|13474|13454.5|13453.5|1142
1580913600000|2020-02-05 14:40:00|13454.7|13453.7|13456.2|13455.2|13459.7|13458.7|13444|13443|1058
1580913900000|2020-02-05 14:45:00|13455.5|13454.5|13456|13455|13474.2|13473.2|13452|13451|1578
1580914200000|2020-02-05 14:50:00|13456.2|13455.2|13449.7|13448.7|13462|13461|13446.5|13445.5|992
1580914500000|2020-02-05 14:55:00|13449.5|13448.5|13454.7|13453.7|13459.5|13458.5|13444.2|13443.2|599
1580914800000|2020-02-05 15:00:00|13453.7|13452.7|13454.5|13453.5|13463|13462|13448|13447|702
1580915100000|2020-02-05 15:05:00|13454.7|13453.7|13447.7|13446.7|13464.5|13463.5|13445.7|13444.7|814
1580915400000|2020-02-05 15:10:00|13448|13447|13442.8|13441.8|13456.3|13455.3|13440.8|13439.8|971
1580915700000|2020-02-05 15:15:00|13443|13442|13442.5|13441.5|13446.5|13445.5|13437|13436|972
1580916000000|2020-02-05 15:20:00|13442.8|13441.8|13449.8|13448.8|13453|13452|13439.8|13438.8|718
1580916300000|2020-02-05 15:25:00|13449.5|13448.5|13437.5|13436.5|13450.3|13449.3|13423.5|13422.5|1695
1580916600000|2020-02-05 15:30:00|13437.3|13436.3|13448.8|13447.8|13450.8|13449.8|13430.5|13429.5|865
1580916900000|2020-02-05 15:35:00|13448.5|13447.5|13440.8|13439.8|13452|13451|13433|13432|1466
1580917200000|2020-02-05 15:40:00|13441|13440|13456.5|13455.5|13457.5|13456.5|13433.8|13432.8|1182
1580917500000|2020-02-05 15:45:00|13456.3|13455.3|13460.5|13459.5|13462|13461|13449|13448|814
1580917800000|2020-02-05 15:50:00|13460.8|13459.8|13464.3|13463.3|13468.8|13467.8|13457.3|13456.3|935
1580918100000|2020-02-05 15:55:00|13464|13463|13470|13469|13476|13475|13458.8|13457.8|913
1580918400000|2020-02-05 16:00:00|13470.3|13469.3|13455.5|13454.5|13471.8|13470.8|13455.5|13454.5|1187
1580918700000|2020-02-05 16:05:00|13456|13455|13464|13463|13466.5|13465.5|13453|13452|955
1580919000000|2020-02-05 16:10:00|13463.8|13462.8|13468.3|13467.3|13469.5|13468.5|13462|13461|664
1580919300000|2020-02-05 16:15:00|13468|13467|13468|13467|13471.8|13470.8|13464|13463|683
1580919600000|2020-02-05 16:20:00|13467.8|13466.8|13473.5|13472.5|13473.8|13472.8|13465.8|13464.8|764
1580919900000|2020-02-05 16:25:00|13473.3|13472.3|13479.8|13478.8|13481.8|13480.8|13471|13470|1833
1580920200000|2020-02-05 16:30:00|13479.5|13478.5|13480.5|13478.5|13489.5|13487.5|13475.3|13473.3|2783
1580920500000|2020-02-05 16:35:00|13480|13478|13463.3|13461.3|13480.3|13478.3|13461.3|13459.3|1713
1580920800000|2020-02-05 16:40:00|13463.5|13461.5|13464.8|13462.8|13464.8|13462.8|13455.8|13453.8|785
1580921100000|2020-02-05 16:45:00|13464.5|13462.5|13471.3|13469.3|13471.5|13469.5|13461|13459|507
1580921400000|2020-02-05 16:50:00|13471|13469|13472.8|13470.8|13473.8|13471.8|13469.3|13467.3|209
1580921700000|2020-02-05 16:55:00|13472.5|13470.5|13477.3|13475.3|13478.8|13476.8|13471|13469|284
1580922000000|2020-02-05 17:00:00|13477|13475|13478.5|13476.5|13479.8|13477.8|13474.3|13472.3|314
1580922300000|2020-02-05 17:05:00|13478.3|13476.3|13482.8|13480.8|13483.8|13481.8|13478.3|13476.3|287
1580922600000|2020-02-05 17:10:00|13482.5|13480.5|13479|13477|13482.8|13480.8|13477.3|13475.3|355
1580922900000|2020-02-05 17:15:00|13479.3|13477.3|13479.8|13477.8|13482.3|13480.3|13478.3|13476.3|279
1580923200000|2020-02-05 17:20:00|13479.5|13477.5|13480.5|13478.5|13481.3|13479.3|13477.8|13475.8|139
1580923500000|2020-02-05 17:25:00|13480.3|13478.3|13477.5|13475.5|13481.8|13479.8|13476.3|13474.3|216
1580923800000|2020-02-05 17:30:00|13477.3|13475.3|13481.5|13479.5|13483.8|13481.8|13476|13474|237
1580924100000|2020-02-05 17:35:00|13481.3|13479.3|13484.8|13482.8|13486.3|13484.3|13479.8|13477.8|212
1580924400000|2020-02-05 17:40:00|13484.5|13482.5|13482.5|13480.5|13486.5|13484.5|13480.3|13478.3|164
1580924700000|2020-02-05 17:45:00|13482.8|13480.8|13482.5|13480.5|13483.5|13481.5|13479.8|13477.8|132
1580925000000|2020-02-05 17:50:00|13482.3|13480.3|13479.5|13477.5|13486.3|13484.3|13478|13476|198
1580925300000|2020-02-05 17:55:00|13479.8|13477.8|13479.3|13477.3|13480.3|13478.3|13475.3|13473.3|214
1580925600000|2020-02-05 18:00:00|13479.5|13477.5|13479.5|13477.5|13481|13479|13476.3|13474.3|170
1580925900000|2020-02-05 18:05:00|13479.3|13477.3|13475.5|13473.5|13480|13478|13474.5|13472.5|187
1580926200000|2020-02-05 18:10:00|13475.8|13473.8|13476|13474|13478|13476|13474|13472|103
1580926500000|2020-02-05 18:15:00|13475.8|13473.8|13474.8|13472.8|13478.3|13476.3|13473|13471|119
1580926800000|2020-02-05 18:20:00|13475|13473|13479|13477|13479.8|13477.8|13474.8|13472.8|153
1580927100000|2020-02-05 18:25:00|13479.3|13477.3|13478.5|13476.5|13481.3|13479.3|13477|13475|108
1580927400000|2020-02-05 18:30:00|13478.3|13476.3|13482|13480|13483|13481|13477|13475|128
1580927700000|2020-02-05 18:35:00|13481.8|13479.8|13481.5|13479.5|13483.5|13481.5|13479.8|13477.8|104
1580928000000|2020-02-05 18:40:00|13481.3|13479.3|13485.8|13483.8|13486.5|13484.5|13479.3|13477.3|212
1580928300000|2020-02-05 18:45:00|13485.5|13483.5|13490|13488|13490.3|13488.3|13485.3|13483.3|206
1580928600000|2020-02-05 18:50:00|13489.8|13487.8|13485|13483|13491.3|13489.3|13484.8|13482.8|263
1580928900000|2020-02-05 18:55:00|13484.8|13482.8|13486.8|13484.8|13492.5|13490.5|13484.8|13482.8|204
1580929200000|2020-02-05 19:00:00|13486.5|13484.5|13484.3|13482.3|13488|13486|13483.8|13481.8|155
1580929500000|2020-02-05 19:05:00|13484|13482|13481.5|13479.5|13488.5|13486.5|13480.3|13478.3|212
1580929800000|2020-02-05 19:10:00|13481.3|13479.3|13481.8|13479.8|13483|13481|13479|13477|123
1580930100000|2020-02-05 19:15:00|13481.5|13479.5|13487.8|13485.8|13489.8|13487.8|13481.5|13479.5|81
1580930400000|2020-02-05 19:20:00|13488|13486|13491.5|13489.5|13492|13490|13487.3|13485.3|144
1580930700000|2020-02-05 19:25:00|13491.3|13489.3|13492|13490|13494.8|13492.8|13490.8|13488.8|162
1580931000000|2020-02-05 19:30:00|13491.8|13489.8|13492.3|13490.3|13494.8|13492.8|13490.8|13488.8|138
1580931300000|2020-02-05 19:35:00|13492|13490|13494.5|13492.5|13496|13494|13489.8|13487.8|134
1580931600000|2020-02-05 19:40:00|13494.3|13492.3|13497|13495|13497.8|13495.8|13494.3|13492.3|115
1580931900000|2020-02-05 19:45:00|13497.3|13495.3|13497|13495|13497.3|13495.3|13494|13492|84
1580932200000|2020-02-05 19:50:00|13496.8|13494.8|13502.3|13500.3|13502.3|13500.3|13496.5|13494.5|271
1580932500000|2020-02-05 19:55:00|13502|13500|13503.5|13501.5|13506|13504|13500.3|13498.3|309
1580932800000|2020-02-05 20:00:00|13503.8|13501.8|13510.8|13508.8|13510.8|13508.8|13502.5|13500.5|332
1580933100000|2020-02-05 20:05:00|13511.8|13509.8|13510.3|13508.3|13514.8|13512.8|13510.3|13508.3|216
1580933400000|2020-02-05 20:10:00|13510|13508|13506.8|13504.8|13511.5|13509.5|13505.3|13503.3|198
1580933700000|2020-02-05 20:15:00|13507|13505|13508.5|13506.5|13510.8|13508.8|13506.5|13504.5|126
1580934000000|2020-02-05 20:20:00|13508.8|13506.8|13514.8|13512.8|13516.8|13514.8|13508.5|13506.5|248
1580934300000|2020-02-05 20:25:00|13515|13513|13508.8|13506.8|13515.8|13513.8|13508.8|13506.8|222
1580934600000|2020-02-05 20:30:00|13508.5|13506.5|13507.3|13505.3|13511.8|13509.8|13505.3|13503.3|257
1580934900000|2020-02-05 20:35:00|13507|13505|13506.3|13504.3|13510.5|13508.5|13504.8|13502.8|277
1580935200000|2020-02-05 20:40:00|13506|13504|13510.5|13508.5|13511.5|13509.5|13503.5|13501.5|185
1580935500000|2020-02-05 20:45:00|13510.3|13508.3|13509.3|13507.3|13512|13510|13502.3|13500.3|390
1580935800000|2020-02-05 20:50:00|13509.5|13507.5|13503|13501|13509.5|13507.5|13496.8|13494.8|383
1580936100000|2020-02-05 20:55:00|13502.8|13500.8|13501.8|13499.8|13504.5|13502.5|13495|13493|274
1580936400000|2020-02-05 21:00:00|13503.3|13501.3|13507.8|13502.8|13512.1|13507.1|13491.3|13486.3|23
1580936700000|2020-02-05 21:05:00|13508.7|13503.7|13506.4|13501.4|13512.3|13507.3|13500.7|13495.7|0
1580937000000|2020-02-05 21:10:00|13505.5|13500.5|13510|13505|13512.2|13507.2|13502.7|13497.7|0
1580937300000|2020-02-05 21:15:00|13509.4|13504.4|13512.2|13507.2|13512.5|13507.5|13509|13504|0
1580937600000|2020-02-05 21:20:00|13512.5|13507.5|13512.7|13507.7|13513.2|13508.2|13512|13507|0
1580937900000|2020-02-05 21:25:00|13512.8|13507.8|13514.8|13509.8|13515.4|13510.4|13512.2|13507.2|0
1580938200000|2020-02-05 21:30:00|13516.4|13511.4|13516.4|13511.4|13518.1|13513.1|13512.9|13507.9|0
1580938500000|2020-02-05 21:35:00|13515.5|13510.5|13524.2|13519.2|13525.2|13520.2|13514.4|13509.4|0
1580938800000|2020-02-05 21:40:00|13524.1|13519.1|13524.8|13519.8|13525|13520|13523|13518|0
1580939100000|2020-02-05 21:45:00|13523.9|13518.9|13519.9|13514.9|13524.8|13519.8|13519.8|13514.8|0
1580939400000|2020-02-05 21:50:00|13519.3|13514.3|13514.5|13509.5|13520.3|13515.3|13513.6|13508.6|0
1580939700000|2020-02-05 21:55:00|13513.6|13508.6|13512.7|13507.7|13515.4|13510.4|13512.5|13507.5|0
1580940000000|2020-02-05 22:00:00|13512.2|13507.2|13512|13507|13512.9|13507.9|13511.7|13506.7|0
1580940300000|2020-02-05 22:05:00|13512.4|13507.4|13511.9|13506.9|13512.4|13507.4|13511.6|13506.6|0
1580940600000|2020-02-05 22:10:00|13511.6|13506.6|13511.7|13506.7|13511.7|13506.7|13510.8|13505.8|0
1580940900000|2020-02-05 22:15:00|13511.1|13506.1|13513|13508|13513.8|13508.8|13510.6|13505.6|0
1580941200000|2020-02-05 22:20:00|13512.9|13507.9|13514.5|13509.5|13514.7|13509.7|13512.7|13507.7|0
1580941500000|2020-02-05 22:25:00|13515.3|13510.3|13515.4|13510.4|13515.4|13510.4|13514.5|13509.5|0
1580941800000|2020-02-05 22:30:00|13515.5|13510.5|13514.2|13509.2|13515.5|13510.5|13513.9|13508.9|0
1580942100000|2020-02-05 22:35:00|13514.8|13509.8|13514.4|13509.4|13515.2|13510.2|13513.6|13508.6|0
1580942400000|2020-02-05 22:40:00|13514.5|13509.5|13514.6|13509.6|13514.7|13509.7|13514.3|13509.3|0
1580942700000|2020-02-05 22:45:00|13514.5|13509.5|13514.5|13509.5|13514.8|13509.8|13514.2|13509.2|0
1580943000000|2020-02-05 22:50:00|13514.6|13509.6|13514.6|13509.6|13514.6|13509.6|13514.4|13509.4|0
1580943300000|2020-02-05 22:55:00|13515.2|13510.2|13516.3|13511.3|13516.6|13511.6|13515.2|13510.2|0
1580943600000|2020-02-05 23:00:00|13518|13513|13523.6|13518.6|13525.3|13520.3|13518|13513|0
1580943900000|2020-02-05 23:05:00|13522.7|13517.7|13516.8|13511.8|13523.6|13518.6|13514.9|13509.9|0
1580944200000|2020-02-05 23:10:00|13517.7|13512.7|13518.1|13513.1|13519.4|13514.4|13517.2|13512.2|0
1580944500000|2020-02-05 23:15:00|13518.2|13513.2|13516.3|13511.3|13518.2|13513.2|13515.4|13510.4|0
1580944800000|2020-02-05 23:20:00|13515.8|13510.8|13519.2|13514.2|13519.2|13514.2|13515.4|13510.4|0
1580945100000|2020-02-05 23:25:00|13518.3|13513.3|13519.2|13514.2|13520.2|13515.2|13518.3|13513.3|0
1580945400000|2020-02-05 23:30:00|13519.7|13514.7|13518.4|13513.4|13520.2|13515.2|13517.4|13512.4|0
1580945700000|2020-02-05 23:35:00|13518.8|13513.8|13520.5|13515.5|13520.6|13515.6|13518.7|13513.7|0
1580946000000|2020-02-05 23:40:00|13520.1|13515.1|13524.5|13519.5|13524.5|13519.5|13519.6|13514.6|0
1580946300000|2020-02-05 23:45:00|13523.6|13518.6|13509.1|13504.1|13524|13519|13508.2|13503.2|0
1580946600000|2020-02-05 23:50:00|13509|13504|13508.8|13503.8|13512.7|13507.7|13506.1|13501.1|0
1580946900000|2020-02-05 23:55:00|13509.3|13504.3|13508.7|13503.7|13509.8|13504.8|13506.9|13501.9|0
1580947200000|2020-02-06 00:00:00|13507.7|13502.7|13501.8|13496.8|13509.6|13504.6|13500.5|13495.5|0
1580947500000|2020-02-06 00:05:00|13500.9|13495.9|13512.7|13507.7|13514.9|13509.9|13500.9|13495.9|0
1580947800000|2020-02-06 00:10:00|13511.8|13506.8|13507.4|13502.4|13511.9|13506.9|13506.4|13501.4|0
1580948100000|2020-02-06 00:15:00|13508.3|13503.3|13499|13495|13509.8|13505.8|13497.3|13493.3|123
1580948400000|2020-02-06 00:20:00|13499.3|13495.3|13492.8|13488.8|13500.3|13496.3|13492|13488|155
1580948700000|2020-02-06 00:25:00|13493|13489|13495.8|13491.8|13496.3|13492.3|13492.8|13488.8|59
1580949000000|2020-02-06 00:30:00|13496.5|13492.5|13494.3|13490.3|13501.8|13497.8|13491.5|13487.5|96
1580949300000|2020-02-06 00:35:00|13494.5|13490.5|13495|13491|13496|13492|13494.3|13490.3|18
1580949600000|2020-02-06 00:40:00|13495.5|13491.5|13503|13499|13509.8|13505.8|13495.5|13491.5|104
1580949900000|2020-02-06 00:45:00|13503.5|13499.5|13494.5|13490.5|13505|13501|13493.3|13489.3|90
1580950200000|2020-02-06 00:50:00|13493.8|13489.8|13493.3|13489.3|13498.5|13494.5|13491.8|13487.8|122
1580950500000|2020-02-06 00:55:00|13493.5|13489.5|13495.8|13491.8|13498.8|13494.8|13493.5|13489.5|36
1580950800000|2020-02-06 01:00:00|13496.8|13492.8|13496.5|13492.5|13500.5|13496.5|13494.8|13490.8|42
1580951100000|2020-02-06 01:05:00|13496.3|13492.3|13501.5|13497.5|13504.5|13500.5|13495|13491|68
1580951400000|2020-02-06 01:10:00|13500.8|13496.8|13507|13503|13509.5|13505.5|13500|13496|67
1580951700000|2020-02-06 01:15:00|13507.3|13503.3|13538.5|13534.5|13545.3|13541.3|13507.3|13503.3|529
1580952000000|2020-02-06 01:20:00|13539|13535|13534|13530|13539.5|13535.5|13527.3|13523.3|209
1580952300000|2020-02-06 01:25:00|13533.8|13529.8|13525.8|13521.8|13538|13534|13523.5|13519.5|127
1580952600000|2020-02-06 01:30:00|13525.5|13521.5|13509.8|13505.8|13525.5|13521.5|13508.8|13504.8|172
1580952900000|2020-02-06 01:35:00|13509.5|13505.5|13518.8|13514.8|13521.5|13517.5|13508|13504|76
1580953200000|2020-02-06 01:40:00|13519|13515|13517|13513|13521.3|13517.3|13509.8|13505.8|50
1580953500000|2020-02-06 01:45:00|13516.8|13512.8|13516.5|13512.5|13517.5|13513.5|13510.8|13506.8|42
1580953800000|2020-02-06 01:50:00|13517.5|13513.5|13517|13513|13522|13518|13514|13510|121
1580954100000|2020-02-06 01:55:00|13517.3|13513.3|13516.8|13512.8|13520.5|13516.5|13515|13511|31
1580954400000|2020-02-06 02:00:00|13517|13513|13525.8|13521.8|13525.8|13521.8|13517|13513|32
1580954700000|2020-02-06 02:05:00|13525.5|13521.5|13532.5|13528.5|13533|13529|13525.3|13521.3|60
1580955000000|2020-02-06 02:10:00|13532.3|13528.3|13531.5|13527.5|13538.5|13534.5|13528.3|13524.3|158
1580955300000|2020-02-06 02:15:00|13531.8|13527.8|13528.8|13524.8|13535.8|13531.8|13528.5|13524.5|42
1580955600000|2020-02-06 02:20:00|13529|13525|13531.8|13527.8|13532|13528|13529|13525|49
1580955900000|2020-02-06 02:25:00|13532|13528|13533.5|13529.5|13534.5|13530.5|13529.8|13525.8|69
1580956200000|2020-02-06 02:30:00|13534.3|13530.3|13531.8|13527.8|13536.8|13532.8|13530.5|13526.5|20
1580956500000|2020-02-06 02:35:00|13532|13528|13534.8|13530.8|13535.5|13531.5|13532|13528|32
1580956800000|2020-02-06 02:40:00|13535|13531|13539.8|13535.8|13541.3|13537.3|13535|13531|89
1580957100000|2020-02-06 02:45:00|13540|13536|13540.8|13536.8|13541.5|13537.5|13538.8|13534.8|35
1580957400000|2020-02-06 02:50:00|13541|13537|13536.3|13532.3|13542.5|13538.5|13534.8|13530.8|47
1580957700000|2020-02-06 02:55:00|13536.5|13532.5|13541.3|13537.3|13541.3|13537.3|13536.5|13532.5|44
1580958000000|2020-02-06 03:00:00|13542|13538|13539.5|13535.5|13543.5|13539.5|13539.5|13535.5|45
1580958300000|2020-02-06 03:05:00|13539.8|13535.8|13540.8|13536.8|13548.3|13544.3|13539.5|13535.5|92
1580958600000|2020-02-06 03:10:00|13540.3|13536.3|13538.3|13534.3|13542.3|13538.3|13538|13534|17
1580958900000|2020-02-06 03:15:00|13538|13534|13534.3|13530.3|13538.3|13534.3|13532.8|13528.8|45
1580959200000|2020-02-06 03:20:00|13534|13530|13534.3|13530.3|13536.3|13532.3|13532.8|13528.8|20
1580959500000|2020-02-06 03:25:00|13534.5|13530.5|13532.3|13528.3|13536.5|13532.5|13532.3|13528.3|33
1580959800000|2020-02-06 03:30:00|13532|13528|13534.8|13530.8|13534.8|13530.8|13529.8|13525.8|23
1580960100000|2020-02-06 03:35:00|13536.3|13532.3|13540.8|13536.8|13541.3|13537.3|13535.8|13531.8|31
1580960400000|2020-02-06 03:40:00|13541|13537|13541|13537|13541.8|13537.8|13536.3|13532.3|38
1580960700000|2020-02-06 03:45:00|13541.3|13537.3|13540.8|13536.8|13542.8|13538.8|13539.3|13535.3|35
1580961000000|2020-02-06 03:50:00|13540.5|13536.5|13537|13533|13540.8|13536.8|13537|13533|16
1580961300000|2020-02-06 03:55:00|13537.3|13533.3|13539|13535|13540|13536|13537.3|13533.3|16
1580961600000|2020-02-06 04:00:00|13538.8|13534.8|13545.3|13541.3|13548.5|13544.5|13533|13529|145
1580961900000|2020-02-06 04:05:00|13545|13541|13556|13552|13557.5|13553.5|13541|13537|239
1580962200000|2020-02-06 04:10:00|13556.3|13552.3|13553.3|13549.3|13556.3|13552.3|13550.3|13546.3|70
1580962500000|2020-02-06 04:15:00|13553.5|13549.5|13549.8|13545.8|13554.8|13550.8|13549|13545|52
1580962800000|2020-02-06 04:20:00|13550|13546|13552.8|13548.8|13556|13552|13549.8|13545.8|28
1580963100000|2020-02-06 04:25:00|13554.3|13550.3|13552.3|13548.3|13556.5|13552.5|13551.8|13547.8|30
1580963400000|2020-02-06 04:30:00|13552|13548|13553.5|13549.5|13562.5|13558.5|13551.8|13547.8|170
1580963700000|2020-02-06 04:35:00|13553.8|13549.8|13559.3|13555.3|13559.5|13555.5|13552.8|13548.8|37
1580964000000|2020-02-06 04:40:00|13559.5|13555.5|13561.3|13557.3|13565.8|13561.8|13559.5|13555.5|71
1580964300000|2020-02-06 04:45:00|13561.5|13557.5|13567.8|13563.8|13567.8|13563.8|13559.3|13555.3|59
1580964600000|2020-02-06 04:50:00|13567.5|13563.5|13577.5|13573.5|13579.5|13575.5|13566.5|13562.5|183
1580964900000|2020-02-06 04:55:00|13577.3|13573.3|13586|13582|13587.5|13583.5|13576.8|13572.8|164
1580965200000|2020-02-06 05:00:00|13585.8|13581.8|13587.3|13583.3|13588.5|13584.5|13583.8|13579.8|128
1580965500000|2020-02-06 05:05:00|13587.5|13583.5|13587.5|13583.5|13591.5|13587.5|13579.8|13575.8|131
1580965800000|2020-02-06 05:10:00|13587.3|13583.3|13579.5|13575.5|13587.5|13583.5|13579.5|13575.5|69
1580966100000|2020-02-06 05:15:00|13579.3|13575.3|13578|13574|13584.5|13580.5|13577.5|13573.5|89
1580966400000|2020-02-06 05:20:00|13577.8|13573.8|13578.3|13574.3|13581.8|13577.8|13574.8|13570.8|73
1580966700000|2020-02-06 05:25:00|13578.5|13574.5|13579.5|13575.5|13579.5|13575.5|13574.8|13570.8|35
1580967000000|2020-02-06 05:30:00|13579.8|13575.8|13588|13584|13588.5|13584.5|13579.8|13575.8|76
1580967300000|2020-02-06 05:35:00|13587.5|13583.5|13576.8|13572.8|13587.8|13583.8|13576.3|13572.3|49
1580967600000|2020-02-06 05:40:00|13576.5|13572.5|13581|13577|13581.8|13577.8|13572.8|13568.8|50
1580967900000|2020-02-06 05:45:00|13580.8|13576.8|13580.3|13576.3|13585.3|13581.3|13579|13575|48
1580968200000|2020-02-06 05:50:00|13580.5|13576.5|13578.3|13574.3|13580.8|13576.8|13574.3|13570.3|44
1580968500000|2020-02-06 05:55:00|13579.3|13575.3|13578.3|13574.3|13579.5|13575.5|13576.5|13572.5|46
1580968800000|2020-02-06 06:00:00|13578.5|13574.5|13585.8|13581.8|13586.8|13582.8|13572|13568|82
1580969100000|2020-02-06 06:05:00|13585|13581|13589.8|13585.8|13591.8|13587.8|13583.3|13579.3|119
1580969400000|2020-02-06 06:10:00|13590|13586|13589.3|13585.3|13594.3|13590.3|13588.5|13584.5|114
1580969700000|2020-02-06 06:15:00|13589.5|13585.5|13590.5|13586.5|13593.3|13589.3|13589.5|13585.5|48
1580970000000|2020-02-06 06:20:00|13590.3|13586.3|13587|13583|13590.5|13586.5|13583.5|13579.5|76
1580970300000|2020-02-06 06:25:00|13587.3|13583.3|13587.8|13583.8|13593.8|13589.8|13585|13581|83
1580970600000|2020-02-06 06:30:00|13588|13584|13586|13582|13592|13588|13585.5|13581.5|143
1580970900000|2020-02-06 06:35:00|13585.8|13581.8|13587.3|13583.3|13592|13588|13585.8|13581.8|117
1580971200000|2020-02-06 06:40:00|13587|13583|13586.3|13582.3|13589.3|13585.3|13583.8|13579.8|100
1580971500000|2020-02-06 06:45:00|13586|13582|13580.5|13576.5|13587.3|13583.3|13579|13575|107
1580971800000|2020-02-06 06:50:00|13580.3|13576.3|13586|13582|13586.8|13582.8|13578|13574|142
1580972100000|2020-02-06 06:55:00|13586.3|13582.3|13578.3|13574.3|13587|13583|13574.3|13570.3|129
1580972400000|2020-02-06 07:00:00|13576.3|13572.3|13559.3|13557.3|13576.3|13573.5|13555|13553|920
1580972700000|2020-02-06 07:05:00|13559.5|13557.5|13566.5|13564.5|13569.8|13567.8|13559|13557|395
1580973000000|2020-02-06 07:10:00|13566.3|13564.3|13574|13572|13574.3|13572.3|13566|13564|334
1580973300000|2020-02-06 07:15:00|13574.8|13572.8|13575|13573|13576|13574|13570.5|13568.5|374
1580973600000|2020-02-06 07:20:00|13574.5|13572.5|13566.5|13564.5|13575|13573|13565.8|13563.8|300
1580973900000|2020-02-06 07:25:00|13566.3|13564.3|13573|13571|13573.3|13571.3|13565.5|13563.5|273
1580974200000|2020-02-06 07:30:00|13572.8|13570.8|13566|13564|13573.5|13571.5|13563.5|13561.5|382
1580974500000|2020-02-06 07:35:00|13565.8|13563.8|13559|13557|13565.8|13563.8|13557.5|13555.5|333
1580974800000|2020-02-06 07:40:00|13558.3|13556.3|13562.5|13560.5|13563.3|13561.3|13554.3|13552.3|379
1580975100000|2020-02-06 07:45:00|13562.3|13560.3|13563|13561|13565.8|13563.8|13559.3|13557.3|241
1580975400000|2020-02-06 07:50:00|13562.8|13560.8|13571.5|13569.5|13571.8|13569.8|13561.8|13559.8|338
1580975700000|2020-02-06 07:55:00|13571.3|13569.3|13579.5|13577.5|13579.8|13577.8|13567.5|13565.5|524
1580976000000|2020-02-06 08:00:00|13576.5|13574.5|13580.8|13579.8|13583|13582|13559.5|13558.5|2020
1580976300000|2020-02-06 08:05:00|13581|13580|13593|13592|13602.8|13601.8|13577.3|13576.3|2076
1580976600000|2020-02-06 08:10:00|13592.8|13591.8|13568.3|13567.3|13592.8|13591.8|13567.8|13566.8|1378
1580976900000|2020-02-06 08:15:00|13568.5|13567.5|13571.3|13570.3|13579.5|13578.5|13563|13562|1246
1580977200000|2020-02-06 08:20:00|13571|13570|13560.5|13559.5|13573|13572|13556.8|13555.8|797
1580977500000|2020-02-06 08:25:00|13560.8|13559.8|13558.3|13557.3|13567.5|13566.5|13557.5|13556.5|746
1580977800000|2020-02-06 08:30:00|13558.5|13557.5|13557|13556|13565.3|13564.3|13544.5|13543.5|1435
1580978100000|2020-02-06 08:35:00|13557.3|13556.3|13555.3|13554.3|13557.5|13556.5|13549.8|13548.8|872
1580978400000|2020-02-06 08:40:00|13554.8|13553.8|13556|13555|13559.5|13558.5|13553|13552|683
1580978700000|2020-02-06 08:45:00|13555.8|13554.8|13555|13554|13555.8|13554.8|13544|13543|984
1580979000000|2020-02-06 08:50:00|13557|13556|13559|13558|13568|13567|13554|13553|1117
1580979300000|2020-02-06 08:55:00|13559.3|13558.3|13556|13555|13565.3|13564.3|13555|13554|553
1580979600000|2020-02-06 09:00:00|13556.3|13555.3|13559.5|13558.5|13561.5|13560.5|13552.8|13551.8|577
1580979900000|2020-02-06 09:05:00|13559.3|13558.3|13573.3|13572.3|13574|13573|13556.5|13555.5|866
1580980200000|2020-02-06 09:10:00|13573.8|13572.8|13570.3|13569.3|13579|13578|13569|13568|627
1580980500000|2020-02-06 09:15:00|13570.5|13569.5|13565.8|13564.8|13572.5|13571.5|13563|13562|514
1580980800000|2020-02-06 09:20:00|13565.5|13564.5|13536.8|13535.8|13567|13566|13536.8|13535.8|1140
1580981100000|2020-02-06 09:25:00|13537|13536|13537|13536|13539.8|13538.8|13530.8|13529.8|1000
1580981400000|2020-02-06 09:30:00|13537.3|13536.3|13544.8|13543.8|13547.5|13546.5|13535.3|13534.3|478
1580981700000|2020-02-06 09:35:00|13545|13544|13543|13542|13552.8|13551.8|13542|13541|463
1580982000000|2020-02-06 09:40:00|13542.8|13541.8|13545|13544|13545.3|13544.3|13537.5|13536.5|435
1580982300000|2020-02-06 09:45:00|13544.8|13543.8|13546.3|13545.3|13546.3|13545.3|13538.5|13537.5|313
1580982600000|2020-02-06 09:50:00|13546.8|13545.8|13560.5|13559.5|13562.5|13561.5|13546.8|13545.8|921
1580982900000|2020-02-06 09:55:00|13560.3|13559.3|13556.8|13555.8|13561.8|13560.8|13553.5|13552.5|442
1580983200000|2020-02-06 10:00:00|13556.5|13555.5|13553.5|13552.5|13556.5|13555.5|13549.3|13548.3|423
1580983500000|2020-02-06 10:05:00|13553.3|13552.3|13548|13547|13555.5|13554.5|13548|13547|434
1580983800000|2020-02-06 10:10:00|13548.3|13547.3|13550.8|13549.8|13552.3|13551.3|13546|13545|396
1580984100000|2020-02-06 10:15:00|13550.5|13549.5|13562|13561|13563.3|13562.3|13546.3|13545.3|451
1580984400000|2020-02-06 10:20:00|13561.8|13560.8|13562.5|13561.5|13565.8|13564.8|13556.3|13555.3|428
1580984700000|2020-02-06 10:25:00|13562.8|13561.8|13566|13565|13569.5|13568.5|13562.8|13561.8|377
1580985000000|2020-02-06 10:30:00|13566.3|13565.3|13567.5|13566.5|13569.5|13568.5|13561.8|13560.8|294
1580985300000|2020-02-06 10:35:00|13567.3|13566.3|13566|13565|13568.8|13567.8|13559.8|13558.8|337
1580985600000|2020-02-06 10:40:00|13565.8|13564.8|13562.5|13561.5|13565.8|13564.8|13559|13558|286
1580985900000|2020-02-06 10:45:00|13562.3|13561.3|13550.5|13549.5|13563.8|13562.8|13549|13548|541
1580986200000|2020-02-06 10:50:00|13550.3|13549.3|13551.3|13550.3|13554|13553|13547.8|13546.8|423
1580986500000|2020-02-06 10:55:00|13551.5|13550.5|13545.5|13544.5|13556.3|13555.3|13540.8|13539.8|640
1580986800000|2020-02-06 11:00:00|13546|13545|13551.5|13550.5|13553.5|13552.5|13541.8|13540.8|376
1580987100000|2020-02-06 11:05:00|13551.8|13550.8|13560.5|13559.5|13561|13560|13550.8|13549.8|278
1580987400000|2020-02-06 11:10:00|13560.3|13559.3|13557.5|13556.5|13562.3|13561.3|13557.3|13556.3|231
1580987700000|2020-02-06 11:15:00|13557.3|13556.3|13554.3|13553.3|13568|13567|13552|13551|632
1580988000000|2020-02-06 11:20:00|13554|13553|13557.3|13556.3|13559.5|13558.5|13552|13551|287
1580988300000|2020-02-06 11:25:00|13557|13556|13562|13561|13564|13563|13557|13556|209
1580988600000|2020-02-06 11:30:00|13561.8|13560.8|13564|13563|13568|13567|13560.5|13559.5|397
1580988900000|2020-02-06 11:35:00|13563.8|13562.8|13567.8|13566.8|13569.5|13568.5|13562.3|13561.3|219
1580989200000|2020-02-06 11:40:00|13567.5|13566.5|13566.5|13565.5|13568.5|13567.5|13560.8|13559.8|265
1580989500000|2020-02-06 11:45:00|13566.3|13565.3|13557|13556|13567|13566|13557|13556|319
1580989800000|2020-02-06 11:50:00|13557.3|13556.3|13557|13556|13561.3|13560.3|13554.5|13553.5|383
1580990100000|2020-02-06 11:55:00|13557.3|13556.3|13565.5|13564.5|13567.3|13566.3|13557.3|13556.3|380
1580990400000|2020-02-06 12:00:00|13564.8|13563.8|13572.5|13571.5|13575.3|13574.3|13563.3|13562.3|654
1580990700000|2020-02-06 12:05:00|13572.3|13571.3|13571.5|13570.5|13578|13577|13571|13570|221
1580991000000|2020-02-06 12:10:00|13571.8|13570.8|13570.5|13569.5|13575|13574|13568|13567|264
1580991300000|2020-02-06 12:15:00|13570|13569|13570.5|13569.5|13571.5|13570.5|13563.8|13562.8|322
1580991600000|2020-02-06 12:20:00|13570.8|13569.8|13571|13570|13572.3|13571.3|13567.3|13566.3|239
1580991900000|2020-02-06 12:25:00|13570.8|13569.8|13562.8|13561.8|13571.3|13570.3|13562.8|13561.8|304
1580992200000|2020-02-06 12:30:00|13563|13562|13566|13565|13567|13566|13563|13562|254
1580992500000|2020-02-06 12:35:00|13565.8|13564.8|13567.5|13566.5|13568.5|13567.5|13565|13564|249
1580992800000|2020-02-06 12:40:00|13567.3|13566.3|13565|13564|13567.8|13566.8|13562.5|13561.5|207
1580993100000|2020-02-06 12:45:00|13564.8|13563.8|13566|13565|13568.3|13567.3|13564.3|13563.3|179
1580993400000|2020-02-06 12:50:00|13566.3|13565.3|13563.5|13562.5|13567|13566|13562.3|13561.3|277
1580993700000|2020-02-06 12:55:00|13563.8|13562.8|13564.5|13563.5|13565.3|13564.3|13561.3|13560.3|248
1580994000000|2020-02-06 13:00:00|13564.8|13563.8|13561|13560|13565.8|13564.8|13557.5|13556.5|420
1580994300000|2020-02-06 13:05:00|13561.5|13560.5|13569.3|13568.3|13570|13569|13561.3|13560.3|365
1580994600000|2020-02-06 13:10:00|13569.5|13568.5|13559|13558|13571.5|13570.5|13558.3|13557.3|414
1580994900000|2020-02-06 13:15:00|13559.3|13558.3|13560.8|13559.8|13565.3|13564.3|13557.8|13556.8|297
1580995200000|2020-02-06 13:20:00|13561.8|13560.8|13562|13561|13564.5|13563.5|13561|13560|255
1580995500000|2020-02-06 13:25:00|13561.8|13560.8|13562.3|13561.3|13564.3|13563.3|13560.5|13559.5|174
1580995800000|2020-02-06 13:30:00|13562|13561|13566.5|13565.5|13568.8|13567.8|13561|13560|606
1580996100000|2020-02-06 13:35:00|13566.8|13565.8|13567.5|13566.5|13569|13568|13564.3|13563.3|516
1580996400000|2020-02-06 13:40:00|13567.3|13566.3|13564|13563|13572.5|13571.5|13560|13559|619
1580996700000|2020-02-06 13:45:00|13564.3|13563.3|13563|13562|13564.5|13563.5|13555.8|13554.8|432
1580997000000|2020-02-06 13:50:00|13562.8|13561.8|13563|13562|13565.5|13564.5|13557.8|13556.8|385
1580997300000|2020-02-06 13:55:00|13562.8|13561.8|13566.3|13565.3|13568.8|13567.8|13562.5|13561.5|379
1580997600000|2020-02-06 14:00:00|13566.5|13565.5|13569.3|13568.3|13571.3|13570.3|13563.8|13562.8|588
1580997900000|2020-02-06 14:05:00|13569.5|13568.5|13570.5|13569.5|13572|13571|13566.3|13565.3|266
1580998200000|2020-02-06 14:10:00|13570.8|13569.8|13571.5|13570.5|13574|13573|13569.8|13568.8|197
1580998500000|2020-02-06 14:15:00|13571.3|13570.3|13565.8|13564.8|13572.8|13571.8|13563.8|13562.8|675
1580998800000|2020-02-06 14:20:00|13566|13565|13569.8|13568.8|13570|13569|13562.8|13561.8|297
1580999100000|2020-02-06 14:25:00|13569.5|13568.5|13569|13568|13573.5|13572.5|13567.3|13566.3|355
1580999400000|2020-02-06 14:30:00|13569.3|13568.3|13560|13559|13574.3|13573.3|13556.5|13555.5|1309
1580999700000|2020-02-06 14:35:00|13560.3|13559.3|13544.3|13543.3|13562.5|13561.5|13543|13542|1051
1581000000000|2020-02-06 14:40:00|13544.5|13543.5|13541.5|13540.5|13546.3|13545.3|13533|13532|1697
1581000300000|2020-02-06 14:45:00|13541.3|13540.3|13541.5|13540.5|13545.3|13544.3|13531.8|13530.8|1173
1581000600000|2020-02-06 14:50:00|13541.8|13540.8|13554.3|13553.3|13556|13555|13536.5|13535.5|1272
1581000900000|2020-02-06 14:55:00|13554|13553|13563.3|13562.3|13563.3|13562.3|13552.3|13551.3|861
1581001200000|2020-02-06 15:00:00|13563.8|13562.8|13562.5|13561.5|13564.8|13563.8|13557.8|13556.8|813
1581001500000|2020-02-06 15:05:00|13562.3|13561.3|13561.8|13560.8|13567.5|13566.5|13560.5|13559.5|694
1581001800000|2020-02-06 15:10:00|13562|13561|13568.5|13567.5|13570.3|13569.3|13561|13560|633
1581002100000|2020-02-06 15:15:00|13568.8|13567.8|13562.8|13561.8|13570.5|13569.5|13562|13561|805
1581002400000|2020-02-06 15:20:00|13562.5|13561.5|13556.5|13555.5|13566.3|13565.3|13553.3|13552.3|929
1581002700000|2020-02-06 15:25:00|13556.8|13555.8|13555|13554|13566.5|13565.5|13553.8|13552.8|702
1581003000000|2020-02-06 15:30:00|13554.8|13553.8|13560|13559|13562.3|13561.3|13551|13550|729
1581003300000|2020-02-06 15:35:00|13560.3|13559.3|13562.8|13561.8|13564.3|13563.3|13558.5|13557.5|321
1581003600000|2020-02-06 15:40:00|13563|13562|13558|13557|13565|13564|13555|13554|353
1581003900000|2020-02-06 15:45:00|13558.3|13557.3|13564|13563|13571.5|13570.5|13557|13556|951
1581004200000|2020-02-06 15:50:00|13563.8|13562.8|13559|13558|13568|13567|13558.3|13557.3|684
1581004500000|2020-02-06 15:55:00|13558.8|13557.8|13561|13560|13567.3|13566.3|13558.3|13557.3|632
1581004800000|2020-02-06 16:00:00|13560.8|13559.8|13564|13563|13565.8|13564.8|13557.3|13556.3|560
1581005100000|2020-02-06 16:05:00|13564.3|13563.3|13567.6|13566.6|13568.4|13567.4|13559.8|13558.8|630
1581005400000|2020-02-06 16:10:00|13567.4|13566.4|13570.4|13569.4|13573.4|13572.4|13565.9|13564.9|1104
1581005700000|2020-02-06 16:15:00|13570.6|13569.6|13567.1|13566.1|13570.9|13569.9|13562.9|13561.9|726
1581006000000|2020-02-06 16:20:00|13566.9|13565.9|13569.4|13568.4|13569.9|13568.9|13564.6|13563.6|948
1581006300000|2020-02-06 16:25:00|13569.6|13568.6|13571.9|13570.9|13573.9|13572.9|13567.4|13566.4|1093
1581006600000|2020-02-06 16:30:00|13572.4|13571.4|13573.9|13571.9|13575.4|13573.4|13566.4|13564.4|1622
1581006900000|2020-02-06 16:35:00|13573.6|13571.6|13575.1|13573.1|13576.4|13574.4|13568.9|13566.9|882
1581007200000|2020-02-06 16:40:00|13574.9|13572.9|13573.6|13571.6|13580.9|13578.9|13573.4|13571.4|561
1581007500000|2020-02-06 16:45:00|13573.9|13571.9|13577.9|13575.9|13577.9|13575.9|13573.4|13571.4|174
1581007800000|2020-02-06 16:50:00|13577.6|13575.6|13568.9|13566.9|13578.1|13576.1|13567.4|13565.4|360
1581008100000|2020-02-06 16:55:00|13569.1|13567.1|13568.9|13566.9|13570.9|13568.9|13566.4|13564.4|400
1581008400000|2020-02-06 17:00:00|13568.6|13566.6|13573.9|13571.9|13576.4|13574.4|13566.9|13564.9|315
1581008700000|2020-02-06 17:05:00|13574.1|13572.1|13574.6|13572.6|13575.9|13573.9|13572.6|13570.6|190
1581009000000|2020-02-06 17:10:00|13574.4|13572.4|13570.4|13568.4|13574.9|13572.9|13567.9|13565.9|158
1581009300000|2020-02-06 17:15:00|13570.1|13568.1|13577.4|13575.4|13578.1|13576.1|13569.9|13567.9|195
1581009600000|2020-02-06 17:20:00|13577.1|13575.1|13577.6|13575.6|13578.4|13576.4|13574.9|13572.9|198
1581009900000|2020-02-06 17:25:00|13577.9|13575.9|13580.1|13578.1|13580.4|13578.4|13576.1|13574.1|125
1581010200000|2020-02-06 17:30:00|13580.4|13578.4|13579.4|13577.4|13581.4|13579.4|13577.4|13575.4|113
1581010500000|2020-02-06 17:35:00|13579.1|13577.1|13576.4|13574.4|13579.4|13577.4|13575.6|13573.6|107
1581010800000|2020-02-06 17:40:00|13576.6|13574.6|13577.1|13575.1|13579.4|13577.4|13576.1|13574.1|124
1581011100000|2020-02-06 17:45:00|13577.4|13575.4|13572.1|13570.1|13577.9|13575.9|13569.9|13567.9|194
1581011400000|2020-02-06 17:50:00|13572.4|13570.4|13578.4|13576.4|13580.1|13578.1|13571.6|13569.6|217
1581011700000|2020-02-06 17:55:00|13578.6|13576.6|13579.9|13577.9|13580.4|13578.4|13577.1|13575.1|90
1581012000000|2020-02-06 18:00:00|13579.6|13577.6|13580.1|13578.1|13581.4|13579.4|13578.4|13576.4|100
1581012300000|2020-02-06 18:05:00|13580.4|13578.4|13578.1|13576.1|13582.1|13580.1|13576.4|13574.4|100
1581012600000|2020-02-06 18:10:00|13577.9|13575.9|13576.6|13574.6|13579.1|13577.1|13575.9|13573.9|83
1581012900000|2020-02-06 18:15:00|13576.9|13574.9|13578.9|13576.9|13580.1|13578.1|13576.9|13574.9|50
1581013200000|2020-02-06 18:20:00|13579.1|13577.1|13576.6|13574.6|13579.1|13577.1|13574.9|13572.9|57
1581013500000|2020-02-06 18:25:00|13576.4|13574.4|13573.6|13571.6|13576.9|13574.9|13573.4|13571.4|70
1581013800000|2020-02-06 18:30:00|13573.4|13571.4|13571.6|13569.6|13574.4|13572.4|13570.9|13568.9|87
1581014100000|2020-02-06 18:35:00|13571.4|13569.4|13568.1|13566.1|13571.4|13569.4|13567.9|13565.9|102
1581014400000|2020-02-06 18:40:00|13567.9|13565.9|13571.1|13569.1|13571.9|13569.9|13567.9|13565.9|109
1581014700000|2020-02-06 18:45:00|13571.4|13569.4|13573.1|13571.1|13573.6|13571.6|13570.6|13568.6|89
1581015000000|2020-02-06 18:50:00|13573.4|13571.4|13575.6|13573.6|13576.9|13574.9|13573.4|13571.4|83
1581015300000|2020-02-06 18:55:00|13575.4|13573.4|13576.6|13574.6|13579.9|13577.9|13575.4|13573.4|124
1581015600000|2020-02-06 19:00:00|13576.9|13574.9|13576.6|13574.6|13577.4|13575.4|13573.6|13571.6|116
1581015900000|2020-02-06 19:05:00|13576.4|13574.4|13578.6|13576.6|13579.9|13577.9|13574.4|13572.4|111
1581016200000|2020-02-06 19:10:00|13578.9|13576.9|13579.4|13577.4|13580.6|13578.6|13577.9|13575.9|84
1581016500000|2020-02-06 19:15:00|13579.6|13577.6|13574.6|13572.6|13581.9|13579.9|13574.4|13572.4|102
1581016800000|2020-02-06 19:20:00|13574.9|13572.9|13573.9|13571.9|13575.4|13573.4|13571.6|13569.6|89
1581017100000|2020-02-06 19:25:00|13574.1|13572.1|13575.6|13573.6|13576.6|13574.6|13572.9|13570.9|115
1581017400000|2020-02-06 19:30:00|13575.9|13573.9|13575.9|13573.9|13578.4|13576.4|13574.9|13572.9|78
1581017700000|2020-02-06 19:35:00|13575.6|13573.6|13572.6|13570.6|13576.6|13574.6|13572.1|13570.1|100
1581018000000|2020-02-06 19:40:00|13572.9|13570.9|13571.4|13569.4|13575.1|13573.1|13571.4|13569.4|67
1581018300000|2020-02-06 19:45:00|13571.6|13569.6|13573.9|13571.9|13574.1|13572.1|13567.9|13565.9|154
1581018600000|2020-02-06 19:50:00|13573.6|13571.6|13571.1|13569.1|13574.1|13572.1|13570.4|13568.4|41
1581018900000|2020-02-06 19:55:00|13570.9|13568.9|13565.6|13563.6|13571.1|13569.1|13565.4|13563.4|106
1581019200000|2020-02-06 20:00:00|13565.9|13563.9|13564.4|13562.4|13566.9|13564.9|13562.4|13560.4|177
1581019500000|2020-02-06 20:05:00|13564.1|13562.1|13569.1|13567.1|13569.1|13567.1|13563.4|13561.4|89
1581019800000|2020-02-06 20:10:00|13568.9|13566.9|13562.1|13560.1|13569.1|13567.1|13560.6|13558.6|125
1581020100000|2020-02-06 20:15:00|13561.9|13559.9|13557.6|13555.6|13561.9|13559.9|13557.4|13555.4|137
1581020400000|2020-02-06 20:20:00|13557.9|13555.9|13555.6|13553.6|13558.6|13556.6|13554.1|13552.1|116
1581020700000|2020-02-06 20:25:00|13556.1|13554.1|13554.9|13552.9|13558.6|13556.6|13552.4|13550.4|223
1581021000000|2020-02-06 20:30:00|13555.1|13553.1|13564.9|13562.9|13565.4|13563.4|13555.1|13553.1|215
1581021300000|2020-02-06 20:35:00|13565.1|13563.1|13565.9|13563.9|13566.9|13564.9|13564.6|13562.6|92
1581021600000|2020-02-06 20:40:00|13566.1|13564.1|13568.1|13566.1|13569.9|13567.9|13565.4|13563.4|165
1581021900000|2020-02-06 20:45:00|13568.4|13566.4|13565.1|13563.1|13570.4|13568.4|13564.1|13562.1|209
1581022200000|2020-02-06 20:50:00|13565.4|13563.4|13571.4|13569.4|13571.6|13569.6|13563.6|13561.6|258
1581022500000|2020-02-06 20:55:00|13571.6|13569.6|13571.4|13569.4|13573.4|13571.4|13569.1|13567.1|230
1581022800000|2020-02-06 21:00:00|13574.7|13569.7|13568.4|13563.4|13575.6|13570.6|13565.5|13560.5|9
1581023100000|2020-02-06 21:05:00|13567.4|13562.4|13571.2|13566.2|13572|13567|13565.6|13560.6|0
1581023400000|2020-02-06 21:10:00|13571.6|13566.6|13576.2|13571.2|13577.5|13572.5|13571|13566|0
1581023700000|2020-02-06 21:15:00|13575.3|13570.3|13576.5|13571.5|13576.7|13571.7|13575.3|13570.3|0
1581024000000|2020-02-06 21:20:00|13576.6|13571.6|13574.7|13569.7|13576.7|13571.7|13574.4|13569.4|0
1581024300000|2020-02-06 21:25:00|13574.8|13569.8|13574.6|13569.6|13575|13570|13573.9|13568.9|0
1581024600000|2020-02-06 21:30:00|13574.1|13569.1|13579.2|13574.2|13579.2|13574.2|13573.2|13568.2|0
1581024900000|2020-02-06 21:35:00|13580.1|13575.1|13573.4|13568.4|13580.1|13575.1|13573.3|13568.3|0
1581025200000|2020-02-06 21:40:00|13574.3|13569.3|13580.5|13575.5|13581.1|13576.1|13571.5|13566.5|0
1581025500000|2020-02-06 21:45:00|13579.6|13574.6|13578.6|13573.6|13579.6|13574.6|13575|13570|0
1581025800000|2020-02-06 21:50:00|13579.5|13574.5|13579.4|13574.4|13579.5|13574.5|13574.9|13569.9|0
1581026100000|2020-02-06 21:55:00|13578.5|13573.5|13583.8|13578.8|13584.9|13579.9|13578.5|13573.5|0
1581026400000|2020-02-06 22:00:00|13583.7|13578.7|13584.3|13579.3|13584.7|13579.7|13582.8|13577.8|0
1581026700000|2020-02-06 22:05:00|13584.5|13579.5|13586.4|13581.4|13586.4|13581.4|13583.4|13578.4|0
1581027000000|2020-02-06 22:10:00|13585.9|13580.9|13585.1|13580.1|13586.3|13581.3|13584.2|13579.2|0
1581027300000|2020-02-06 22:15:00|13585|13580|13587.8|13582.8|13587.8|13582.8|13584.7|13579.7|0
1581027600000|2020-02-06 22:20:00|13587.7|13582.7|13586.8|13581.8|13590.6|13585.6|13584.5|13579.5|0
1581027900000|2020-02-06 22:25:00|13587.1|13582.1|13585.4|13580.4|13587.1|13582.1|13584.7|13579.7|0
1581028200000|2020-02-06 22:30:00|13585.5|13580.5|13585.6|13580.6|13585.7|13580.7|13585.4|13580.4|0
1581028500000|2020-02-06 22:35:00|13585.3|13580.3|13584|13579|13585.8|13580.8|13584|13579|0
1581028800000|2020-02-06 22:40:00|13584.3|13579.3|13584.4|13579.4|13584.5|13579.5|13583.8|13578.8|0
1581029100000|2020-02-06 22:45:00|13584.5|13579.5|13584.3|13579.3|13584.9|13579.9|13584.3|13579.3|0
1581029400000|2020-02-06 22:50:00|13584.7|13579.7|13584.5|13579.5|13584.7|13579.7|13584.3|13579.3|0
1581029700000|2020-02-06 22:55:00|13584.4|13579.4|13583.9|13578.9|13584.9|13579.9|13583.8|13578.8|0
1581030000000|2020-02-06 23:00:00|13586.6|13581.6|13584.6|13579.6|13587.9|13582.9|13579.8|13574.8|0
1581030300000|2020-02-06 23:05:00|13584.2|13579.2|13588.3|13583.3|13589.4|13584.4|13584.2|13579.2|0
1581030600000|2020-02-06 23:10:00|13587.4|13582.4|13586.5|13581.5|13588.1|13583.1|13584.6|13579.6|0
1581030900000|2020-02-06 23:15:00|13587.5|13582.5|13584.8|13579.8|13587.5|13582.5|13584.7|13579.7|0
1581031200000|2020-02-06 23:20:00|13584.3|13579.3|13582.8|13577.8|13584.8|13579.8|13582|13577|0
1581031500000|2020-02-06 23:25:00|13583.3|13578.3|13581|13576|13583.8|13578.8|13580.9|13575.9|0
1581031800000|2020-02-06 23:30:00|13581.9|13576.9|13581.5|13576.5|13582.4|13577.4|13578.9|13573.9|0
1581032100000|2020-02-06 23:35:00|13582|13577|13584.1|13579.1|13585.2|13580.2|13581|13576|0
1581032400000|2020-02-06 23:40:00|13583.2|13578.2|13581.6|13576.6|13584.3|13579.3|13580.7|13575.7|0
1581032700000|2020-02-06 23:45:00|13582.1|13577.1|13581.4|13576.4|13584.4|13579.4|13578.8|13573.8|0
1581033000000|2020-02-06 23:50:00|13580.5|13575.5|13585.1|13580.1|13585.1|13580.1|13580.5|13575.5|0
1581033300000|2020-02-06 23:55:00|13586|13581|13585.3|13580.3|13588|13583|13585.2|13580.2|0
1581033600000|2020-02-07 00:00:00|13586.2|13581.2|13583.4|13578.4|13588|13583|13581.6|13576.6|0
1581033900000|2020-02-07 00:05:00|13582.4|13577.4|13587.1|13582.1|13587.1|13582.1|13581.5|13576.5|0
1581034200000|2020-02-07 00:10:00|13586.6|13581.6|13587.6|13582.6|13589.2|13584.2|13583.7|13578.7|0
1581034500000|2020-02-07 00:15:00|13589.6|13584.6|13569.1|13565.1|13595.4|13591.4|13568.9|13564.9|138
1581034800000|2020-02-07 00:20:00|13569.6|13565.6|13571.9|13567.9|13572.9|13568.9|13564.9|13560.9|30
1581035100000|2020-02-07 00:25:00|13571.6|13567.6|13565.1|13561.1|13572.1|13568.1|13564.4|13560.4|27
1581035400000|2020-02-07 00:30:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13561.1|13557.1|58
1581035700000|2020-02-07 00:35:00|13562.6|13558.6|13544.9|13540.9|13565.1|13561.1|13541.9|13537.9|100
1581036000000|2020-02-07 00:40:00|13545.1|13541.1|13538.4|13534.4|13550.1|13546.1|13538.4|13534.4|51
1581036300000|2020-02-07 00:45:00|13538.6|13534.6|13534.4|13530.4|13538.9|13534.9|13524.1|13520.1|143
1581036600000|2020-02-07 00:50:00|13534.9|13530.9|13548.1|13544.1|13548.9|13544.9|13534.4|13530.4|115
1581036900000|2020-02-07 00:55:00|13547.9|13543.9|13544.4|13540.4|13550.9|13546.9|13539.6|13535.6|69
1581037200000|2020-02-07 01:00:00|13544.6|13540.6|13546.1|13542.1|13550.9|13546.9|13543.9|13539.9|103
1581037500000|2020-02-07 01:05:00|13545.9|13541.9|13530.4|13526.4|13548.1|13544.1|13525.9|13521.9|96
1581037800000|2020-02-07 01:10:00|13531.4|13527.4|13541.9|13537.9|13541.9|13537.9|13527.9|13523.9|85
1581038100000|2020-02-07 01:15:00|13542.1|13538.1|13544.1|13540.1|13551.4|13547.4|13538.4|13534.4|100
1581038400000|2020-02-07 01:20:00|13543.6|13539.6|13544.4|13540.4|13545.4|13541.4|13535.6|13531.6|56
1581038700000|2020-02-07 01:25:00|13545.1|13541.1|13547.4|13543.4|13551.4|13547.4|13537.9|13533.9|54
1581039000000|2020-02-07 01:30:00|13547.6|13543.6|13549.6|13545.6|13551.9|13547.9|13539.6|13535.6|55
1581039300000|2020-02-07 01:35:00|13549.9|13545.9|13549.9|13545.9|13558.4|13554.4|13548.6|13544.6|73
1581039600000|2020-02-07 01:40:00|13550.1|13546.1|13552.6|13548.6|13559.4|13555.4|13545.4|13541.4|28
1581039900000|2020-02-07 01:45:00|13552.4|13548.4|13556.1|13552.1|13559.4|13555.4|13547.9|13543.9|23
1581040200000|2020-02-07 01:50:00|13555.9|13551.9|13547.4|13543.4|13555.9|13551.9|13542.4|13538.4|51
1581040500000|2020-02-07 01:55:00|13547.1|13543.1|13541.4|13537.4|13551.9|13547.9|13540.9|13536.9|45
1581040800000|2020-02-07 02:00:00|13541.6|13537.6|13546.6|13542.6|13549.1|13545.1|13541.6|13537.6|25
1581041100000|2020-02-07 02:05:00|13546.9|13542.9|13545.9|13541.9|13549.9|13545.9|13543.4|13539.4|27
1581041400000|2020-02-07 02:10:00|13546.1|13542.1|13548.1|13544.1|13548.9|13544.9|13544.9|13540.9|107
1581041700000|2020-02-07 02:15:00|13547.9|13543.9|13549.6|13545.6|13549.6|13545.6|13544.9|13540.9|57
1581042000000|2020-02-07 02:20:00|13548.6|13544.6|13558.1|13554.1|13559.1|13555.1|13547.9|13543.9|43
1581042300000|2020-02-07 02:25:00|13558.4|13554.4|13554.6|13550.6|13562.6|13558.6|13553.9|13549.9|30
1581042600000|2020-02-07 02:30:00|13554.9|13550.9|13558.9|13554.9|13562.1|13558.1|13554.9|13550.9|30
1581042900000|2020-02-07 02:35:00|13559.1|13555.1|13549.6|13545.6|13560.1|13556.1|13549.4|13545.4|23
1581043200000|2020-02-07 02:40:00|13549.9|13545.9|13548.6|13544.6|13552.9|13548.9|13548.4|13544.4|18
1581043500000|2020-02-07 02:45:00|13548.9|13544.9|13550.1|13546.1|13551.1|13547.1|13547.6|13543.6|16
1581043800000|2020-02-07 02:50:00|13548.9|13544.9|13542.4|13538.4|13550.1|13546.1|13541.6|13537.6|28
1581044100000|2020-02-07 02:55:00|13541.6|13537.6|13542.6|13538.6|13547.4|13543.4|13539.9|13535.9|24
1581044400000|2020-02-07 03:00:00|13542.9|13538.9|13544.1|13540.1|13549.4|13545.4|13542.1|13538.1|13
1581044700000|2020-02-07 03:05:00|13543.6|13539.6|13547.4|13543.4|13550.4|13546.4|13542.9|13538.9|8
1581045000000|2020-02-07 03:10:00|13547.1|13543.1|13542.9|13538.9|13548.4|13544.4|13538.6|13534.6|15
1581045300000|2020-02-07 03:15:00|13543.1|13539.1|13549.6|13545.6|13549.6|13545.6|13543.1|13539.1|8
1581045600000|2020-02-07 03:20:00|13548.1|13544.1|13547.6|13543.6|13550.1|13546.1|13546.9|13542.9|19
1581045900000|2020-02-07 03:25:00|13547.4|13543.4|13547.6|13543.6|13547.9|13543.9|13545.1|13541.1|11
1581046200000|2020-02-07 03:30:00|13547.4|13543.4|13547.1|13543.1|13547.6|13543.6|13543.9|13539.9|12
1581046500000|2020-02-07 03:35:00|13546.9|13542.9|13546.6|13542.6|13547.4|13543.4|13543.9|13539.9|10
1581046800000|2020-02-07 03:40:00|13546.9|13542.9|13549.1|13545.1|13550.1|13546.1|13545.6|13541.6|9
1581047100000|2020-02-07 03:45:00|13550.1|13546.1|13547.1|13543.1|13550.1|13546.1|13546.1|13542.1|14
1581047400000|2020-02-07 03:50:00|13546.9|13542.9|13549.9|13545.9|13550.1|13546.1|13546.9|13542.9|13
1581047700000|2020-02-07 03:55:00|13549.1|13545.1|13549.6|13545.6|13549.9|13545.9|13548.4|13544.4|6
1581048000000|2020-02-07 04:00:00|13549.9|13545.9|13548.9|13544.9|13552.9|13548.9|13547.9|13543.9|22
1581048300000|2020-02-07 04:05:00|13548.6|13544.6|13546.4|13542.4|13552.4|13548.4|13546.4|13542.4|11
1581048600000|2020-02-07 04:10:00|13546.1|13542.1|13545.6|13541.6|13546.9|13542.9|13541.9|13537.9|13
1581048900000|2020-02-07 04:15:00|13545.4|13541.4|13546.4|13542.4|13547.6|13543.6|13543.6|13539.6|10
1581049200000|2020-02-07 04:20:00|13546.1|13542.1|13546.4|13542.4|13546.4|13542.4|13545.6|13541.6|5
1581049500000|2020-02-07 04:25:00|13546.1|13542.1|13550.1|13546.1|13551.4|13547.4|13545.6|13541.6|20
1581049800000|2020-02-07 04:30:00|13549.4|13545.4|13546.1|13542.1|13549.4|13545.4|13546.1|13542.1|2
1581050100000|2020-02-07 04:35:00|13545.6|13541.6|13545.6|13541.6|13546.4|13542.4|13543.4|13539.4|5
1581050400000|2020-02-07 04:40:00|13545.9|13541.9|13546.1|13542.1|13547.6|13543.6|13544.6|13540.6|4
1581050700000|2020-02-07 04:45:00|13545.9|13541.9|13544.6|13540.6|13546.1|13542.1|13543.9|13539.9|14
1581051000000|2020-02-07 04:50:00|13544.9|13540.9|13546.1|13542.1|13549.4|13545.4|13544.9|13540.9|21
1581051300000|2020-02-07 04:55:00|13546.4|13542.4|13545.9|13541.9|13547.1|13543.1|13545.6|13541.6|2
1581051600000|2020-02-07 05:00:00|13545.6|13541.6|13545.9|13541.9|13549.6|13545.6|13542.6|13538.6|19
1581051900000|2020-02-07 05:05:00|13545.6|13541.6|13546.6|13542.6|13548.6|13544.6|13543.9|13539.9|27
1581052200000|2020-02-07 05:10:00|13546.4|13542.4|13542.6|13538.6|13546.6|13542.6|13542.1|13538.1|8
1581052500000|2020-02-07 05:15:00|13543.1|13539.1|13538.9|13534.9|13544.1|13540.1|13534.6|13530.6|45
1581052800000|2020-02-07 05:20:00|13538.6|13534.6|13539.4|13535.4|13542.4|13538.4|13538.6|13534.6|28
1581053100000|2020-02-07 05:25:00|13539.9|13535.9|13542.9|13538.9|13546.1|13542.1|13538.1|13534.1|22
1581053400000|2020-02-07 05:30:00|13543.6|13539.6|13541.9|13537.9|13545.9|13541.9|13541.9|13537.9|10
1581053700000|2020-02-07 05:35:00|13542.1|13538.1|13543.9|13539.9|13543.9|13539.9|13540.1|13536.1|12
1581054000000|2020-02-07 05:40:00|13544.1|13540.1|13542.4|13538.4|13544.9|13540.9|13541.9|13537.9|8
1581054300000|2020-02-07 05:45:00|13542.6|13538.6|13544.9|13540.9|13548.4|13544.4|13542.4|13538.4|19
1581054600000|2020-02-07 05:50:00|13544.6|13540.6|13545.4|13541.4|13546.4|13542.4|13543.9|13539.9|9
1581054900000|2020-02-07 05:55:00|13545.1|13541.1|13540.9|13536.9|13545.4|13541.4|13540.1|13536.1|42
1581055200000|2020-02-07 06:00:00|13540.6|13536.6|13538.9|13534.9|13543.9|13539.9|13538.4|13534.4|8
1581055500000|2020-02-07 06:05:00|13539.4|13535.4|13542.4|13538.4|13542.4|13538.4|13535.9|13531.9|40
1581055800000|2020-02-07 06:10:00|13543.1|13539.1|13544.6|13540.6|13546.1|13542.1|13543.1|13539.1|19
1581056100000|2020-02-07 06:15:00|13544.9|13540.9|13555.6|13551.6|13555.9|13551.9|13544.9|13540.9|48
1581056400000|2020-02-07 06:20:00|13555.4|13551.4|13572.1|13568.1|13572.1|13568.1|13554.4|13550.4|132
1581056700000|2020-02-07 06:25:00|13572.6|13568.6|13576.6|13572.6|13580.9|13576.9|13569.1|13565.1|125
1581057000000|2020-02-07 06:30:00|13576.9|13572.9|13573.4|13569.4|13577.1|13573.1|13569.4|13565.4|66
1581057300000|2020-02-07 06:35:00|13572.6|13568.6|13567.9|13563.9|13574.9|13570.9|13567.4|13563.4|63
1581057600000|2020-02-07 06:40:00|13568.1|13564.1|13567.9|13563.9|13569.4|13565.4|13567.4|13563.4|23
1581057900000|2020-02-07 06:45:00|13568.6|13564.6|13572.6|13568.6|13572.6|13568.6|13567.9|13563.9|57
1581058200000|2020-02-07 06:50:00|13572.4|13568.4|13566.9|13562.9|13575.4|13571.4|13565.4|13561.4|74
1581058500000|2020-02-07 06:55:00|13566.6|13562.6|13567.6|13563.6|13571.4|13567.4|13565.4|13561.4|62
1581058800000|2020-02-07 07:00:00|13566.6|13564.6|13555.1|13553.1|13579.4|13577.4|13555.1|13553.1|555
1581059100000|2020-02-07 07:05:00|13555.4|13553.4|13553.1|13551.1|13557.4|13555.4|13552.1|13550.1|258
1581059400000|2020-02-07 07:10:00|13553.4|13551.4|13559.1|13557.1|13560.6|13558.6|13552.1|13550.1|158
1581059700000|2020-02-07 07:15:00|13559.4|13557.4|13558.6|13556.6|13566.6|13564.6|13558.4|13556.4|244
1581060000000|2020-02-07 07:20:00|13558.4|13556.4|13554.1|13552.1|13561.1|13559.1|13554.1|13552.1|134
1581060300000|2020-02-07 07:25:00|13554.4|13552.4|13540.1|13538.1|13557.6|13555.6|13535.6|13533.6|490
1581060600000|2020-02-07 07:30:00|13539.1|13537.1|13537.6|13535.6|13543.6|13541.6|13533.4|13531.4|423
1581060900000|2020-02-07 07:35:00|13537.9|13535.9|13534.6|13532.6|13544.6|13542.6|13532.6|13530.6|240
1581061200000|2020-02-07 07:40:00|13534.4|13532.4|13537.6|13535.6|13541.1|13539.1|13534.4|13532.4|218
1581061500000|2020-02-07 07:45:00|13537.9|13535.9|13533.1|13531.1|13538.1|13536.1|13528.6|13526.6|484
1581061800000|2020-02-07 07:50:00|13532.6|13530.6|13538.9|13536.9|13540.6|13538.6|13530.9|13528.9|270
1581062100000|2020-02-07 07:55:00|13538.1|13536.1|13533.4|13531.4|13542.6|13540.6|13531.9|13529.9|241
1581062400000|2020-02-07 08:00:00|13537.6|13535.6|13532.6|13531.6|13544.1|13542.4|13522.6|13521.6|1792
1581062700000|2020-02-07 08:05:00|13532.1|13531.1|13543.6|13542.6|13544.4|13543.4|13522.4|13521.4|1191
1581063000000|2020-02-07 08:10:00|13543.1|13542.1|13541.1|13540.1|13543.9|13542.9|13533.4|13532.4|584
1581063300000|2020-02-07 08:15:00|13541.4|13540.4|13530.4|13529.4|13544.6|13543.6|13528.1|13527.1|720
1581063600000|2020-02-07 08:20:00|13530.6|13529.6|13530.6|13529.6|13533.6|13532.6|13524.9|13523.9|608
1581063900000|2020-02-07 08:25:00|13530.4|13529.4|13532.1|13531.1|13541.1|13540.1|13529.4|13528.4|792
1581064200000|2020-02-07 08:30:00|13531.9|13530.9|13533.6|13532.6|13542.1|13541.1|13529.6|13528.6|705
1581064500000|2020-02-07 08:35:00|13533.4|13532.4|13540.6|13539.6|13542.6|13541.6|13531.6|13530.6|637
1581064800000|2020-02-07 08:40:00|13540.3|13539.3|13544.8|13543.8|13550.8|13549.8|13539.1|13538.1|803
1581065100000|2020-02-07 08:45:00|13545.1|13544.1|13530.8|13529.8|13547.1|13546.1|13528.1|13527.1|740
1581065400000|2020-02-07 08:50:00|13531.8|13530.8|13526.8|13525.8|13534.1|13533.1|13520.1|13519.1|919
1581065700000|2020-02-07 08:55:00|13526.6|13525.6|13526.8|13525.8|13530.1|13529.1|13521.1|13520.1|646
1581066000000|2020-02-07 09:00:00|13526.6|13525.6|13530.3|13529.3|13531.1|13530.1|13521.6|13520.6|549
1581066300000|2020-02-07 09:05:00|13530.6|13529.6|13534.8|13533.8|13537.1|13536.1|13529.1|13528.1|622
1581066600000|2020-02-07 09:10:00|13535.1|13534.1|13531.8|13530.8|13536.6|13535.6|13530.3|13529.3|413
1581066900000|2020-02-07 09:15:00|13532.3|13531.3|13530.3|13529.3|13537.1|13536.1|13527.8|13526.8|307
1581067200000|2020-02-07 09:20:00|13530.1|13529.1|13538.1|13537.1|13539.8|13538.8|13529.8|13528.8|345
1581067500000|2020-02-07 09:25:00|13538.3|13537.3|13526.1|13525.1|13539.3|13538.3|13524.8|13523.8|441
1581067800000|2020-02-07 09:30:00|13524.3|13523.3|13529.3|13528.3|13530.8|13529.8|13521.8|13520.8|355
1581068100000|2020-02-07 09:35:00|13529.6|13528.6|13531.6|13530.6|13533.6|13532.6|13526.1|13525.1|375
1581068400000|2020-02-07 09:40:00|13531.1|13530.1|13524.1|13523.1|13531.8|13530.8|13523.8|13522.8|303
1581068700000|2020-02-07 09:45:00|13524.3|13523.3|13517.3|13516.3|13524.6|13523.6|13512.3|13511.3|996
1581069000000|2020-02-07 09:50:00|13517.1|13516.1|13517.8|13516.8|13522.1|13521.1|13513.1|13512.1|510
1581069300000|2020-02-07 09:55:00|13517.6|13516.6|13514.8|13513.8|13521.1|13520.1|13514.3|13513.3|312
1581069600000|2020-02-07 10:00:00|13514.6|13513.6|13519.8|13518.8|13522.3|13521.3|13513.8|13512.8|337
1581069900000|2020-02-07 10:05:00|13519.6|13518.6|13522.3|13521.3|13526.8|13525.8|13518.6|13517.6|291
1581070200000|2020-02-07 10:10:00|13522.6|13521.6|13512.3|13511.3|13523.3|13522.3|13506.3|13505.3|826
1581070500000|2020-02-07 10:15:00|13512.1|13511.1|13507.3|13506.3|13512.8|13511.8|13501.3|13500.3|679
1581070800000|2020-02-07 10:20:00|13507.1|13506.1|13513.3|13512.3|13515.3|13514.3|13505.8|13504.8|394
1581071100000|2020-02-07 10:25:00|13513.6|13512.6|13515.3|13514.3|13520.1|13519.1|13513.3|13512.3|457
1581071400000|2020-02-07 10:30:00|13515.6|13514.6|13508.3|13507.3|13519.3|13518.3|13507.6|13506.6|650
1581071700000|2020-02-07 10:35:00|13508.1|13507.1|13504.8|13503.8|13510.1|13509.1|13503.1|13502.1|507
1581072000000|2020-02-07 10:40:00|13505.1|13504.1|13500.3|13499.3|13505.1|13504.1|13495.1|13494.1|563
1581072300000|2020-02-07 10:45:00|13500.1|13499.1|13494.6|13493.6|13500.6|13499.6|13488.6|13487.6|645
1581072600000|2020-02-07 10:50:00|13494.8|13493.8|13497.8|13496.8|13501.3|13500.3|13494.8|13493.8|603
1581072900000|2020-02-07 10:55:00|13497.6|13496.6|13483.8|13482.8|13498.1|13497.1|13483.1|13482.1|628
1581073200000|2020-02-07 11:00:00|13483.6|13482.6|13485.8|13484.8|13485.8|13484.8|13472.8|13471.8|920
1581073500000|2020-02-07 11:05:00|13486.1|13485.1|13486.3|13485.3|13487.3|13486.3|13477.1|13476.1|812
1581073800000|2020-02-07 11:10:00|13486.6|13485.6|13491.3|13490.3|13492.6|13491.6|13484.3|13483.3|599
1581074100000|2020-02-07 11:15:00|13491.6|13490.6|13491.8|13490.8|13498.6|13497.6|13490.6|13489.6|627
1581074400000|2020-02-07 11:20:00|13491.6|13490.6|13490.3|13489.3|13498.6|13497.6|13490.1|13489.1|405
1581074700000|2020-02-07 11:25:00|13490.6|13489.6|13486.3|13485.3|13491.6|13490.6|13478.6|13477.6|756
1581075000000|2020-02-07 11:30:00|13486.6|13485.6|13489.1|13488.1|13490.8|13489.8|13481.6|13480.6|334
1581075300000|2020-02-07 11:35:00|13489.6|13488.6|13494.3|13493.3|13495.8|13494.8|13487.1|13486.1|203
1581075600000|2020-02-07 11:40:00|13494.6|13493.6|13490.3|13489.3|13495.6|13494.6|13488.8|13487.8|245
1581075900000|2020-02-07 11:45:00|13490.1|13489.1|13491.3|13490.3|13494.1|13493.1|13487.8|13486.8|208
1581076200000|2020-02-07 11:50:00|13492.3|13491.3|13496.3|13495.3|13497.6|13496.6|13488.8|13487.8|284
1581076500000|2020-02-07 11:55:00|13496.1|13495.1|13502.3|13501.3|13503.6|13502.6|13494.8|13493.8|388
1581076800000|2020-02-07 12:00:00|13502.6|13501.6|13502.8|13501.8|13505.1|13504.1|13496.6|13495.6|808
1581077100000|2020-02-07 12:05:00|13503.1|13502.1|13501.3|13500.3|13505.1|13504.1|13501.1|13500.1|203
1581077400000|2020-02-07 12:10:00|13501.1|13500.1|13497.1|13496.1|13501.1|13500.1|13493.6|13492.6|308
1581077700000|2020-02-07 12:15:00|13497.3|13496.3|13498.3|13497.3|13502.3|13501.3|13496.1|13495.1|506
1581078000000|2020-02-07 12:20:00|13498.6|13497.6|13489.1|13488.1|13498.8|13497.8|13486.3|13485.3|445
1581078300000|2020-02-07 12:25:00|13489.3|13488.3|13489.6|13488.6|13490.3|13489.3|13487.1|13486.1|162
1581078600000|2020-02-07 12:30:00|13489.8|13488.8|13496.3|13495.3|13496.6|13495.6|13489.1|13488.1|342
1581078900000|2020-02-07 12:35:00|13496.1|13495.1|13494.1|13493.1|13498.6|13497.6|13491.8|13490.8|179
1581079200000|2020-02-07 12:40:00|13494.3|13493.3|13492.6|13491.6|13495.8|13494.8|13490.1|13489.1|170
1581079500000|2020-02-07 12:45:00|13492.8|13491.8|13494.8|13493.8|13495.6|13494.6|13491.8|13490.8|132
1581079800000|2020-02-07 12:50:00|13495.1|13494.1|13496.4|13495.4|13497.1|13496.1|13491.1|13490.1|127
1581080100000|2020-02-07 12:55:00|13496.1|13495.1|13499.1|13498.1|13500.4|13499.4|13495.6|13494.6|213
1581080400000|2020-02-07 13:00:00|13498.9|13497.9|13501.9|13500.9|13505.1|13504.1|13497.9|13496.9|209
1581080700000|2020-02-07 13:05:00|13501.6|13500.6|13498.6|13497.6|13505.4|13504.4|13497.9|13496.9|647
1581081000000|2020-02-07 13:10:00|13498.9|13497.9|13499.6|13498.6|13502.4|13501.4|13496.9|13495.9|190
1581081300000|2020-02-07 13:15:00|13499.4|13498.4|13500.1|13499.1|13502.4|13501.4|13496.1|13495.1|156
1581081600000|2020-02-07 13:20:00|13500.4|13499.4|13504.1|13503.1|13504.4|13503.4|13499.9|13498.9|164
1581081900000|2020-02-07 13:25:00|13503.9|13502.9|13511.1|13510.1|13516.4|13515.4|13503.6|13502.6|630
1581082200000|2020-02-07 13:30:00|13513.1|13512.1|13510.4|13509.4|13534.1|13533.1|13509.4|13508.4|1689
1581082500000|2020-02-07 13:35:00|13510.6|13509.6|13508.4|13507.4|13511.1|13510.1|13489.4|13488.4|1945
1581082800000|2020-02-07 13:40:00|13508.1|13507.1|13489.6|13488.6|13509.1|13508.1|13484.1|13483.1|1278
1581083100000|2020-02-07 13:45:00|13489.9|13488.9|13495.4|13494.4|13495.6|13494.6|13485.9|13484.9|802
1581083400000|2020-02-07 13:50:00|13495.6|13494.6|13508.6|13507.6|13511.6|13510.6|13495.6|13494.6|672
1581083700000|2020-02-07 13:55:00|13508.9|13507.9|13505.1|13504.1|13512.9|13511.9|13502.4|13501.4|681
1581084000000|2020-02-07 14:00:00|13504.9|13503.9|13512.1|13511.1|13517.4|13516.4|13504.9|13503.9|759
1581084300000|2020-02-07 14:05:00|13512.4|13511.4|13511.1|13510.1|13513.4|13512.4|13507.4|13506.4|275
1581084600000|2020-02-07 14:10:00|13510.9|13509.9|13511.4|13510.4|13513.6|13512.6|13508.6|13507.6|325
1581084900000|2020-02-07 14:15:00|13511.1|13510.1|13508.4|13507.4|13515.6|13514.6|13504.1|13503.1|549
1581085200000|2020-02-07 14:20:00|13508.6|13507.6|13504.6|13503.6|13510.6|13509.6|13502.9|13501.9|519
1581085500000|2020-02-07 14:25:00|13504.9|13503.9|13507.4|13506.4|13508.1|13507.1|13502.4|13501.4|391
1581085800000|2020-02-07 14:30:00|13507.1|13506.1|13474.6|13473.6|13507.9|13506.9|13467.6|13466.6|1900
1581086100000|2020-02-07 14:35:00|13474.9|13473.9|13490.1|13489.1|13493.4|13492.4|13469.1|13468.1|1328
1581086400000|2020-02-07 14:40:00|13489.9|13488.9|13488.4|13487.4|13493.4|13492.4|13484.1|13483.1|816
1581086700000|2020-02-07 14:45:00|13488.1|13487.1|13491.6|13490.6|13492.6|13491.6|13477.1|13476.1|758
1581087000000|2020-02-07 14:50:00|13491.4|13490.4|13493.1|13492.1|13496.4|13495.4|13488.1|13487.1|576
1581087300000|2020-02-07 14:55:00|13493.4|13492.4|13473.1|13472.1|13494.6|13493.6|13468.1|13467.1|1018
1581087600000|2020-02-07 15:00:00|13473.4|13472.4|13465.4|13464.4|13475.9|13474.9|13463.4|13462.4|1200
1581087900000|2020-02-07 15:05:00|13465.1|13464.1|13474.1|13473.1|13479.6|13478.6|13464.9|13463.9|975
1581088200000|2020-02-07 15:10:00|13473.8|13472.8|13477.6|13476.6|13480.6|13479.6|13472.6|13471.6|744
1581088500000|2020-02-07 15:15:00|13477.3|13476.3|13478.6|13477.6|13481.3|13480.3|13468.3|13467.3|644
1581088800000|2020-02-07 15:20:00|13478.3|13477.3|13481.3|13480.3|13483.3|13482.3|13477.1|13476.1|638
1581089100000|2020-02-07 15:25:00|13481.1|13480.1|13487.1|13486.1|13488.6|13487.6|13478.8|13477.8|562
1581089400000|2020-02-07 15:30:00|13486.8|13485.8|13486.3|13485.3|13492.1|13491.1|13486.1|13485.1|689
1581089700000|2020-02-07 15:35:00|13486.6|13485.6|13484.1|13483.1|13490.1|13489.1|13483.3|13482.3|546
1581090000000|2020-02-07 15:40:00|13484.3|13483.3|13499.1|13498.1|13500.6|13499.6|13480.8|13479.8|1443
1581090300000|2020-02-07 15:45:00|13499.3|13498.3|13505.8|13504.8|13508.1|13507.1|13491.3|13490.3|908
1581090600000|2020-02-07 15:50:00|13506.1|13505.1|13505.1|13504.1|13507.6|13506.6|13501.3|13500.3|457
1581090900000|2020-02-07 15:55:00|13504.8|13503.8|13501.3|13500.3|13513.3|13512.3|13501.1|13500.1|774
1581091200000|2020-02-07 16:00:00|13501.6|13500.6|13495.1|13494.1|13502.3|13501.3|13488.8|13487.8|1129
1581091500000|2020-02-07 16:05:00|13495.3|13494.3|13495.1|13494.1|13501.1|13500.1|13493.1|13492.1|597
1581091800000|2020-02-07 16:10:00|13494.6|13493.6|13498.6|13497.6|13499.1|13498.1|13490.1|13489.1|666
1581092100000|2020-02-07 16:15:00|13498.3|13497.3|13505.8|13504.8|13506.1|13505.1|13497.3|13496.3|618
1581092400000|2020-02-07 16:20:00|13506.1|13505.1|13516.8|13515.8|13518.1|13517.1|13505.6|13504.6|1290
1581092700000|2020-02-07 16:25:00|13516.6|13515.6|13522.1|13521.1|13524.1|13523.1|13516.1|13515.1|1430
1581093000000|2020-02-07 16:30:00|13521.1|13520.1|13518.3|13516.3|13526.6|13524.6|13516.1|13514.1|1740
1581093300000|2020-02-07 16:35:00|13518.1|13516.1|13510.1|13508.1|13518.6|13516.6|13509.6|13507.6|826
1581093600000|2020-02-07 16:40:00|13510.3|13508.3|13505.3|13503.3|13511.6|13509.6|13504.1|13502.1|645
1581093900000|2020-02-07 16:45:00|13505.6|13503.6|13501.6|13499.6|13506.3|13504.3|13498.8|13496.8|475
1581094200000|2020-02-07 16:50:00|13501.3|13499.3|13500.8|13498.8|13502.6|13500.6|13499.1|13497.1|255
1581094500000|2020-02-07 16:55:00|13500.6|13498.6|13508.1|13506.1|13508.8|13506.8|13500.6|13498.6|335
1581094800000|2020-02-07 17:00:00|13507.8|13505.8|13506.8|13504.8|13508.6|13506.6|13502.6|13500.6|258
1581095100000|2020-02-07 17:05:00|13506.6|13504.6|13511.3|13509.3|13513.8|13511.8|13506.6|13504.6|221
1581095400000|2020-02-07 17:10:00|13511.1|13509.1|13512.3|13510.3|13513.6|13511.6|13505.8|13503.8|154
1581095700000|2020-02-07 17:15:00|13512.6|13510.6|13510.8|13508.8|13514.1|13512.1|13510.1|13508.1|139
1581096000000|2020-02-07 17:20:00|13510.6|13508.6|13508.8|13506.8|13513.8|13511.8|13507.1|13505.1|90
1581096300000|2020-02-07 17:25:00|13508.6|13506.6|13506.8|13504.8|13509.1|13507.1|13504.8|13502.8|88
1581096600000|2020-02-07 17:30:00|13506.6|13504.6|13500.6|13498.6|13507.1|13505.1|13500.1|13498.1|188
1581096900000|2020-02-07 17:35:00|13500.8|13498.8|13499.8|13497.8|13503.6|13501.6|13498.1|13496.1|130
1581097200000|2020-02-07 17:40:00|13499.6|13497.6|13499.8|13497.8|13501.6|13499.6|13498.1|13496.1|164
1581097500000|2020-02-07 17:45:00|13500.1|13498.1|13501.3|13499.3|13502.1|13500.1|13499.6|13497.6|112
1581097800000|2020-02-07 17:50:00|13501.6|13499.6|13497.6|13495.6|13501.6|13499.6|13497.1|13495.1|179
1581098100000|2020-02-07 17:55:00|13497.3|13495.3|13502.1|13500.1|13502.8|13500.8|13495.1|13493.1|189
1581098400000|2020-02-07 18:00:00|13501.8|13499.8|13498.6|13496.6|13502.1|13500.1|13496.6|13494.6|163
1581098700000|2020-02-07 18:05:00|13498.8|13496.8|13497.3|13495.3|13499.3|13497.3|13496.1|13494.1|75
1581099000000|2020-02-07 18:10:00|13497.6|13495.6|13496.3|13494.3|13498.6|13496.6|13496.3|13494.3|88
1581099300000|2020-02-07 18:15:00|13496.6|13494.6|13496.3|13494.3|13499.1|13497.1|13495.1|13493.1|90
1581099600000|2020-02-07 18:20:00|13496.6|13494.6|13495.8|13493.8|13496.8|13494.8|13494.3|13492.3|93
1581099900000|2020-02-07 18:25:00|13495.6|13493.6|13497.6|13495.6|13498.3|13496.3|13494.8|13492.8|49
1581100200000|2020-02-07 18:30:00|13497.8|13495.8|13488.6|13486.6|13499.8|13497.8|13486.6|13484.6|481
1581100500000|2020-02-07 18:35:00|13488.8|13486.8|13489.3|13487.3|13507.8|13505.8|13488.6|13486.6|586
1581100800000|2020-02-07 18:40:00|13489.1|13487.1|13488.3|13486.3|13492.8|13490.8|13484.6|13482.6|363
1581101100000|2020-02-07 18:45:00|13488.6|13486.6|13484.6|13482.6|13488.8|13486.8|13482.3|13480.3|172
1581101400000|2020-02-07 18:50:00|13484.8|13482.8|13488.3|13486.3|13490.1|13488.1|13484.1|13482.1|181
1581101700000|2020-02-07 18:55:00|13488.6|13486.6|13480.3|13478.3|13489.1|13487.1|13479.8|13477.8|239
1581102000000|2020-02-07 19:00:00|13480.6|13478.6|13470.6|13468.6|13481.6|13479.6|13470.1|13468.1|358
1581102300000|2020-02-07 19:05:00|13470.3|13468.3|13467.8|13465.8|13476.8|13474.8|13466.6|13464.6|284
1581102600000|2020-02-07 19:10:00|13467.6|13465.6|13466.3|13464.3|13470.1|13468.1|13463.1|13461.1|267
1581102900000|2020-02-07 19:15:00|13466.6|13464.6|13468.6|13466.6|13472.6|13470.6|13465.6|13463.6|182
1581103200000|2020-02-07 19:20:00|13468.3|13466.3|13465.8|13463.8|13470.3|13468.3|13463.3|13461.3|177
1581103500000|2020-02-07 19:25:00|13465.6|13463.6|13472.1|13470.1|13473.6|13471.6|13464.8|13462.8|215
1581103800000|2020-02-07 19:30:00|13472.3|13470.3|13478.6|13476.6|13480.6|13478.6|13472.3|13470.3|245
1581104100000|2020-02-07 19:35:00|13478.8|13476.8|13477.3|13475.3|13481.6|13479.6|13476.6|13474.6|138
1581104400000|2020-02-07 19:40:00|13477.1|13475.1|13481.8|13479.8|13482.1|13480.1|13474.1|13472.1|143
1581104700000|2020-02-07 19:45:00|13482.1|13480.1|13475.6|13473.6|13482.1|13480.1|13475.3|13473.3|113
1581105000000|2020-02-07 19:50:00|13475.8|13473.8|13474.3|13472.3|13478.6|13476.6|13469.8|13467.8|183
1581105300000|2020-02-07 19:55:00|13474.6|13472.6|13472.1|13470.1|13476.6|13474.6|13471.3|13469.3|416
1581105600000|2020-02-07 20:00:00|13472.3|13470.3|13469.3|13467.3|13475.3|13473.3|13469.3|13467.3|268
1581105900000|2020-02-07 20:05:00|13469.6|13467.6|13468.8|13466.8|13471.8|13469.8|13467.8|13465.8|145
1581106200000|2020-02-07 20:10:00|13469.1|13467.1|13472.8|13470.8|13473.8|13471.8|13467.1|13465.1|171
1581106500000|2020-02-07 20:15:00|13472.6|13470.6|13473.3|13471.3|13475.6|13473.6|13470.3|13468.3|126
1581106800000|2020-02-07 20:20:00|13473.6|13471.6|13468.8|13466.8|13473.8|13471.8|13466.3|13464.3|113
1581107100000|2020-02-07 20:25:00|13468.6|13466.6|13473.1|13471.1|13475.6|13473.6|13467.8|13465.8|109
1581107400000|2020-02-07 20:30:00|13473.3|13471.3|13476.8|13474.8|13477.6|13475.6|13471.3|13469.3|150
1581107700000|2020-02-07 20:35:00|13477.1|13475.1|13469.8|13467.8|13477.3|13475.3|13468.6|13466.6|168
1581108000000|2020-02-07 20:40:00|13469.6|13467.6|13479.8|13477.8|13479.8|13477.8|13468.6|13466.6|175
1581108300000|2020-02-07 20:45:00|13479.6|13477.6|13480.6|13478.6|13484.1|13482.1|13478.6|13476.6|213
1581108600000|2020-02-07 20:50:00|13480.8|13478.8|13468.3|13466.3|13483.3|13481.3|13465.1|13463.1|391
1581108900000|2020-02-07 20:55:00|13467.8|13465.8|13478.3|13476.3|13480.1|13478.1|13465.8|13463.8|317
1581109200000|2020-02-07 21:00:00|13480.7|13475.7|13482.3|13477.3|13485.3|13480.3|13471.4|13466.4|9
1581109500000|2020-02-07 21:05:00|13483.2|13478.2|13474.6|13469.6|13483.2|13478.2|13474.6|13469.6|0
1581109800000|2020-02-07 21:10:00|13475.6|13470.6|13476.5|13471.5|13477.6|13472.6|13470.4|13465.4|0
1581110100000|2020-02-07 21:15:00|13476.6|13471.6|13477.4|13472.4|13477.4|13472.4|13475.5|13470.5|0
1581110400000|2020-02-07 21:20:00|13477.1|13472.1|13476.7|13471.7|13477.1|13472.1|13475.5|13470.5|0
1581110700000|2020-02-07 21:25:00|13476.9|13471.9|13476.7|13471.7|13477.2|13472.2|13476.1|13471.1|0
1581111000000|2020-02-07 21:30:00|13475.9|13470.9|13472.1|13467.1|13476.8|13471.8|13471.2|13466.2|0
1581111300000|2020-02-07 21:35:00|13473|13468|13471.3|13466.3|13474.9|13469.9|13469.4|13464.4|0
1581111600000|2020-02-07 21:40:00|13470.4|13465.4|13471.1|13466.1|13472.8|13467.8|13470.1|13465.1|0
1581111900000|2020-02-07 21:45:00|13470.2|13465.2|13468.2|13463.2|13471.2|13466.2|13467.7|13462.7|0
1581112200000|2020-02-07 21:50:00|13469.1|13464.1|13469.6|13464.6|13470.9|13465.9|13468.2|13463.2|0
1581112500000|2020-02-07 21:55:00|13470.5|13465.5|13469.8|13464.8|13471.4|13466.4|13467.7|13462.7|0
1581289200000|2020-02-09 23:00:00|13475.9|13470.9|13486.8|13481.8|13486.8|13481.8|13471.1|13466.1|0
1581289500000|2020-02-09 23:05:00|13486.9|13481.9|13483.2|13478.2|13492.2|13487.2|13480.5|13475.5|0
1581289800000|2020-02-09 23:10:00|13483.6|13478.6|13474.6|13469.6|13486.8|13481.8|13473.8|13468.8|0
1581290100000|2020-02-09 23:15:00|13475.1|13470.1|13470.7|13465.7|13478.6|13473.6|13470.2|13465.2|0
1581290400000|2020-02-09 23:20:00|13471.6|13466.6|13466.9|13461.9|13475.3|13470.3|13466.9|13461.9|0
1581290700000|2020-02-09 23:25:00|13467.8|13462.8|13461.4|13456.4|13467.8|13462.8|13460.1|13455.1|0
1581291000000|2020-02-09 23:30:00|13461.9|13456.9|13419.8|13414.8|13462.7|13457.7|13414.7|13409.7|0
1581291300000|2020-02-09 23:35:00|13418.9|13413.9|13430.8|13425.8|13431.7|13426.7|13401.8|13396.8|0
1581291600000|2020-02-09 23:40:00|13429.9|13424.9|13425.7|13420.7|13430.7|13425.7|13414.7|13409.7|0
1581291900000|2020-02-09 23:45:00|13426.6|13421.6|13433.5|13428.5|13437.9|13432.9|13426.6|13421.6|0
1581292200000|2020-02-09 23:50:00|13433.1|13428.1|13429.7|13424.7|13436.5|13431.5|13429.7|13424.7|0
1581292500000|2020-02-09 23:55:00|13430.6|13425.6|13427.6|13422.6|13432.9|13427.9|13426.7|13421.7|0
1581292800000|2020-02-10 00:00:00|13428.5|13423.5|13439.5|13434.5|13439.5|13434.5|13427.6|13422.6|0
1581293100000|2020-02-10 00:05:00|13439|13434|13436.7|13431.7|13439.5|13434.5|13432.2|13427.2|0
1581293400000|2020-02-10 00:10:00|13435.8|13430.8|13429.5|13424.5|13435.8|13430.8|13428.5|13423.5|0
1581293700000|2020-02-10 00:15:00|13431.5|13426.5|13435.1|13431.1|13444.3|13440.3|13429.6|13425.6|222
1581294000000|2020-02-10 00:20:00|13435.3|13431.3|13444.1|13440.1|13444.8|13440.8|13434.8|13430.8|67
1581294300000|2020-02-10 00:25:00|13444.3|13440.3|13444.6|13440.6|13448.6|13444.6|13439.8|13435.8|47
1581294600000|2020-02-10 00:30:00|13444.8|13440.8|13451.3|13447.3|13451.8|13447.8|13442.3|13438.3|43
1581294900000|2020-02-10 00:35:00|13451.6|13447.6|13453.6|13449.6|13456.6|13452.6|13451.3|13447.3|54
1581295200000|2020-02-10 00:40:00|13453.3|13449.3|13455.6|13451.6|13456.6|13452.6|13451.6|13447.6|34
1581295500000|2020-02-10 00:45:00|13455.8|13451.8|13446.6|13442.6|13456.1|13452.1|13446.3|13442.3|34
1581295800000|2020-02-10 00:50:00|13446.8|13442.8|13447.6|13443.6|13448.3|13444.3|13444.8|13440.8|41
1581296100000|2020-02-10 00:55:00|13448.1|13444.1|13445.6|13441.6|13448.3|13444.3|13436.8|13432.8|124
1581296400000|2020-02-10 01:00:00|13444.6|13440.6|13445.3|13441.3|13453.8|13449.8|13443.3|13439.3|81
1581296700000|2020-02-10 01:05:00|13444.6|13440.6|13444.8|13440.8|13446.1|13442.1|13434.8|13430.8|107
1581297000000|2020-02-10 01:10:00|13445.8|13441.8|13443.8|13439.8|13446.1|13442.1|13439.8|13435.8|58
1581297300000|2020-02-10 01:15:00|13442.3|13438.3|13454.1|13450.1|13459.6|13455.6|13442.3|13438.3|174
1581297600000|2020-02-10 01:20:00|13454.3|13450.3|13455.8|13451.8|13456.1|13452.1|13448.6|13444.6|78
1581297900000|2020-02-10 01:25:00|13456.1|13452.1|13453.3|13449.3|13459.3|13455.3|13448.8|13444.8|67
1581298200000|2020-02-10 01:30:00|13453.1|13449.1|13465.1|13461.1|13465.6|13461.6|13449.6|13445.6|117
1581298500000|2020-02-10 01:35:00|13465.3|13461.3|13474.6|13470.6|13482.1|13478.1|13463.3|13459.3|228
1581298800000|2020-02-10 01:40:00|13474.8|13470.8|13498.8|13494.8|13498.8|13494.8|13473.3|13469.3|177
1581299100000|2020-02-10 01:45:00|13499.1|13495.1|13497.1|13493.1|13503.8|13499.8|13490.8|13486.8|213
1581299400000|2020-02-10 01:50:00|13497.3|13493.3|13490.6|13486.6|13498.3|13494.3|13487.1|13483.1|119
1581299700000|2020-02-10 01:55:00|13490.8|13486.8|13489.1|13485.1|13493.6|13489.6|13485.1|13481.1|65
1581300000000|2020-02-10 02:00:00|13489.3|13485.3|13494.6|13490.6|13497.6|13493.6|13486.8|13482.8|100
1581300300000|2020-02-10 02:05:00|13494.3|13490.3|13498.1|13494.1|13499.3|13495.3|13488.6|13484.6|80
1581300600000|2020-02-10 02:10:00|13497.6|13493.6|13509.1|13505.1|13509.3|13505.3|13497.3|13493.3|126
1581300900000|2020-02-10 02:15:00|13508.8|13504.8|13510.3|13506.3|13518.8|13514.8|13507.3|13503.3|174
1581301200000|2020-02-10 02:20:00|13510.6|13506.6|13508.8|13504.8|13514.6|13510.6|13508.1|13504.1|74
1581301500000|2020-02-10 02:25:00|13509.3|13505.3|13512.6|13508.6|13515.3|13511.3|13509.3|13505.3|102
1581301800000|2020-02-10 02:30:00|13512.8|13508.8|13527.6|13523.6|13528.3|13524.3|13509.1|13505.1|175
1581302100000|2020-02-10 02:35:00|13527.3|13523.3|13528.8|13524.8|13530.3|13526.3|13522.6|13518.6|112
1581302400000|2020-02-10 02:40:00|13528.6|13524.6|13522.3|13518.3|13528.8|13524.8|13520.3|13516.3|71
1581302700000|2020-02-10 02:45:00|13521.3|13517.3|13519.8|13515.8|13521.6|13517.6|13516.6|13512.6|68
1581303000000|2020-02-10 02:50:00|13520.1|13516.1|13517.1|13513.1|13520.1|13516.1|13515.1|13511.1|48
1581303300000|2020-02-10 02:55:00|13516.8|13512.8|13516.8|13512.8|13520.1|13516.1|13512.3|13508.3|55
1581303600000|2020-02-10 03:00:00|13516.6|13512.6|13519.6|13515.6|13523.1|13519.1|13516.6|13512.6|39
1581303900000|2020-02-10 03:05:00|13519.8|13515.8|13520.1|13516.1|13522.6|13518.6|13517.1|13513.1|43
1581304200000|2020-02-10 03:10:00|13520.3|13516.3|13518.6|13514.6|13520.8|13516.8|13515.3|13511.3|51
1581304500000|2020-02-10 03:15:00|13518.8|13514.8|13507.8|13503.8|13518.8|13514.8|13507.8|13503.8|67
1581304800000|2020-02-10 03:20:00|13507.3|13503.3|13507.6|13503.6|13511.1|13507.1|13504.8|13500.8|84
1581305100000|2020-02-10 03:25:00|13507.8|13503.8|13507.8|13503.8|13509.6|13505.6|13505.1|13501.1|47
1581305400000|2020-02-10 03:30:00|13507.6|13503.6|13503.6|13499.6|13507.8|13503.8|13503.1|13499.1|56
1581305700000|2020-02-10 03:35:00|13503.3|13499.3|13506.3|13502.3|13507.3|13503.3|13502.1|13498.1|60
1581306000000|2020-02-10 03:40:00|13506.6|13502.6|13507.6|13503.6|13511.8|13507.8|13506.6|13502.6|54
1581306300000|2020-02-10 03:45:00|13507.3|13503.3|13503.3|13499.3|13507.8|13503.8|13502.6|13498.6|35
1581306600000|2020-02-10 03:50:00|13503.1|13499.1|13503.1|13499.1|13503.6|13499.6|13497.6|13493.6|131
1581306900000|2020-02-10 03:55:00|13502.8|13498.8|13496.8|13492.8|13503.1|13499.1|13496.8|13492.8|202
1581307200000|2020-02-10 04:00:00|13497.1|13493.1|13498.8|13494.8|13501.6|13497.6|13496.8|13492.8|60
1581307500000|2020-02-10 04:05:00|13498.6|13494.6|13494.8|13490.8|13499.1|13495.1|13494.6|13490.6|38
1581307800000|2020-02-10 04:10:00|13493.8|13489.8|13497.6|13493.6|13497.8|13493.8|13493.8|13489.8|40
1581308100000|2020-02-10 04:15:00|13497.8|13493.8|13495.8|13491.8|13500.3|13496.3|13495.8|13491.8|41
1581308400000|2020-02-10 04:20:00|13495.3|13491.3|13497.8|13493.8|13497.8|13493.8|13494.3|13490.3|18
1581308700000|2020-02-10 04:25:00|13497.3|13493.3|13496.1|13492.1|13497.3|13493.3|13495.8|13491.8|12
1581309000000|2020-02-10 04:30:00|13495.8|13491.8|13495.1|13491.1|13497.6|13493.6|13494.3|13490.3|17
1581309300000|2020-02-10 04:35:00|13494.8|13490.8|13498.1|13494.1|13498.8|13494.8|13490.8|13486.8|45
1581309600000|2020-02-10 04:40:00|13497.8|13493.8|13500.6|13496.6|13501.1|13497.1|13495.8|13491.8|20
1581309900000|2020-02-10 04:45:00|13500.8|13496.8|13498.1|13494.1|13501.8|13497.8|13496.8|13492.8|41
1581310200000|2020-02-10 04:50:00|13498.3|13494.3|13489.3|13485.3|13498.3|13494.3|13487.6|13483.6|70
1581310500000|2020-02-10 04:55:00|13488.6|13484.6|13483.6|13479.6|13488.6|13484.6|13481.8|13477.8|82
1581310800000|2020-02-10 05:00:00|13483.8|13479.8|13487.1|13483.1|13489.3|13485.3|13483.3|13479.3|63
1581311100000|2020-02-10 05:05:00|13487.3|13483.3|13487.6|13483.6|13489.8|13485.8|13483.8|13479.8|52
1581311400000|2020-02-10 05:10:00|13487.8|13483.8|13488.6|13484.6|13490.8|13486.8|13485.6|13481.6|79
1581311700000|2020-02-10 05:15:00|13488.1|13484.1|13485.6|13481.6|13488.8|13484.8|13482.1|13478.1|38
1581312000000|2020-02-10 05:20:00|13486.1|13482.1|13494.6|13490.6|13495.1|13491.1|13484.1|13480.1|63
1581312300000|2020-02-10 05:25:00|13494.1|13490.1|13495.1|13491.1|13496.1|13492.1|13492.3|13488.3|60
1581312600000|2020-02-10 05:30:00|13495.8|13491.8|13496.6|13492.6|13496.8|13492.8|13491.8|13487.8|47
1581312900000|2020-02-10 05:35:00|13496.3|13492.3|13503.8|13499.8|13504.1|13500.1|13493.1|13489.1|60
1581313200000|2020-02-10 05:40:00|13504.1|13500.1|13499.8|13495.8|13504.6|13500.6|13499.1|13495.1|36
1581313500000|2020-02-10 05:45:00|13499.6|13495.6|13505.1|13501.1|13505.6|13501.6|13497.6|13493.6|32
1581313800000|2020-02-10 05:50:00|13504.1|13500.1|13494.8|13490.8|13504.1|13500.1|13492.8|13488.8|73
1581314100000|2020-02-10 05:55:00|13496.1|13492.1|13500.1|13496.1|13500.1|13496.1|13494.8|13490.8|35
1581314400000|2020-02-10 06:00:00|13499.3|13495.3|13494.6|13490.6|13500.1|13496.1|13494.6|13490.6|59
1581314700000|2020-02-10 06:05:00|13494.8|13490.8|13493.6|13489.6|13496.1|13492.1|13492.1|13488.1|64
1581315000000|2020-02-10 06:10:00|13494.3|13490.3|13501.3|13497.3|13502.8|13498.8|13494.3|13490.3|77
1581315300000|2020-02-10 06:15:00|13501.6|13497.6|13505.1|13501.1|13507.3|13503.3|13501.1|13497.1|56
1581315600000|2020-02-10 06:20:00|13504.8|13500.8|13506.6|13502.6|13507.1|13503.1|13503.6|13499.6|19
1581315900000|2020-02-10 06:25:00|13506.8|13502.8|13506.6|13502.6|13509.1|13505.1|13505.6|13501.6|30
1581316200000|2020-02-10 06:30:00|13506.3|13502.3|13504.3|13500.3|13507.1|13503.1|13504.1|13500.1|27
1581316500000|2020-02-10 06:35:00|13504.6|13500.6|13504.6|13500.6|13505.1|13501.1|13502.8|13498.8|30
1581316800000|2020-02-10 06:40:00|13504.8|13500.8|13503.6|13499.6|13506.6|13502.6|13501.3|13497.3|78
1581317100000|2020-02-10 06:45:00|13503.8|13499.8|13508.1|13504.1|13511.1|13507.1|13501.6|13497.6|71
1581317400000|2020-02-10 06:50:00|13507.8|13503.8|13512.8|13508.8|13512.8|13508.8|13505.6|13501.6|160
1581317700000|2020-02-10 06:55:00|13513.1|13509.1|13515.6|13511.6|13517.8|13513.8|13511.3|13507.3|282
1581318000000|2020-02-10 07:00:00|13514.6|13512.6|13502.3|13500.3|13522.6|13520.6|13500.3|13498.3|471
1581318300000|2020-02-10 07:05:00|13502.6|13500.6|13498.3|13496.3|13503.3|13501.3|13492.8|13490.8|391
1581318600000|2020-02-10 07:10:00|13498.1|13496.1|13488.3|13486.3|13498.1|13496.1|13487.1|13485.1|288
1581318900000|2020-02-10 07:15:00|13488.1|13486.1|13486.6|13484.6|13489.3|13487.3|13485.1|13483.1|265
1581319200000|2020-02-10 07:20:00|13486.8|13484.8|13491.8|13489.8|13496.6|13494.6|13486.3|13484.3|295
1581319500000|2020-02-10 07:25:00|13492.1|13490.1|13492.8|13490.8|13493.3|13491.3|13488.8|13486.8|191
1581319800000|2020-02-10 07:30:00|13493.1|13491.1|13491.3|13489.3|13498.8|13496.8|13489.1|13487.1|257
1581320100000|2020-02-10 07:35:00|13490.8|13488.8|13500.3|13498.3|13500.3|13498.3|13486.8|13484.8|218
1581320400000|2020-02-10 07:40:00|13500.6|13498.6|13497.8|13495.8|13502.3|13500.3|13495.6|13493.6|204
1581320700000|2020-02-10 07:45:00|13498.3|13496.3|13497.3|13495.3|13499.3|13497.3|13491.3|13489.3|291
1581321000000|2020-02-10 07:50:00|13496.8|13494.8|13492.8|13490.8|13499.3|13497.3|13490.3|13488.3|155
1581321300000|2020-02-10 07:55:00|13492.6|13490.6|13485.3|13483.3|13492.6|13490.6|13482.1|13480.1|355
1581321600000|2020-02-10 08:00:00|13485.6|13483.6|13491.3|13490.3|13499.3|13498.3|13471.3|13470.3|1668
1581321900000|2020-02-10 08:05:00|13491.8|13490.8|13494.8|13493.8|13503.6|13502.6|13488.8|13487.8|937
1581322200000|2020-02-10 08:10:00|13495.1|13494.1|13496.3|13495.3|13498.8|13497.8|13485.6|13484.6|882
1581322500000|2020-02-10 08:15:00|13496.1|13495.1|13487.3|13486.3|13504.1|13503.1|13484.6|13483.6|1034
1581322800000|2020-02-10 08:20:00|13487.1|13486.1|13480.8|13479.8|13499.8|13498.8|13473.8|13472.8|1064
1581323100000|2020-02-10 08:25:00|13480.6|13479.6|13481.3|13480.3|13482.6|13481.6|13473.1|13472.1|839
1581323400000|2020-02-10 08:30:00|13481.1|13480.1|13483.3|13482.3|13486.6|13485.6|13473.3|13472.3|720
1581323700000|2020-02-10 08:35:00|13483.1|13482.1|13463.8|13462.8|13483.1|13482.1|13456.8|13455.8|1070
1581324000000|2020-02-10 08:40:00|13463.6|13462.6|13456.3|13455.3|13469.6|13468.6|13451.6|13450.6|825
1581324300000|2020-02-10 08:45:00|13456.6|13455.6|13453.3|13452.3|13462.1|13461.1|13448.1|13447.1|980
1581324600000|2020-02-10 08:50:00|13453.6|13452.6|13455.3|13454.3|13461.3|13460.3|13448.3|13447.3|651
1581324900000|2020-02-10 08:55:00|13455.8|13454.8|13463.8|13462.8|13463.8|13462.8|13452.8|13451.8|435
1581325200000|2020-02-10 09:00:00|13464.1|13463.1|13480.1|13479.1|13480.8|13479.8|13462.6|13461.6|713
1581325500000|2020-02-10 09:05:00|13480.3|13479.3|13490.3|13489.3|13494.3|13493.3|13478.3|13477.3|957
1581325800000|2020-02-10 09:10:00|13490.8|13489.8|13484.1|13483.1|13492.8|13491.8|13479.6|13478.6|486
1581326100000|2020-02-10 09:15:00|13484.3|13483.3|13480.8|13479.8|13488.8|13487.8|13479.6|13478.6|400
1581326400000|2020-02-10 09:20:00|13481.1|13480.1|13476.3|13475.3|13481.3|13480.3|13474.8|13473.8|394
1581326700000|2020-02-10 09:25:00|13476.1|13475.1|13476.3|13475.3|13479.8|13478.8|13472.6|13471.6|382
1581327000000|2020-02-10 09:30:00|13476.1|13475.1|13477.8|13476.8|13480.8|13479.8|13472.1|13471.1|383
1581327300000|2020-02-10 09:35:00|13478.1|13477.1|13470.8|13469.8|13478.6|13477.6|13465.8|13464.8|520
1581327600000|2020-02-10 09:40:00|13471.1|13470.1|13467.3|13466.3|13472.8|13471.8|13465.3|13464.3|221
1581327900000|2020-02-10 09:45:00|13467.1|13466.1|13471.3|13470.3|13476.1|13475.1|13462.1|13461.1|514
1581328200000|2020-02-10 09:50:00|13471.1|13470.1|13473.3|13472.3|13475.3|13474.3|13468.8|13467.8|275
1581328500000|2020-02-10 09:55:00|13473.1|13472.1|13462.3|13461.3|13473.3|13472.3|13461.3|13460.3|309
1581328800000|2020-02-10 10:00:00|13462.6|13461.6|13460.8|13459.8|13464.3|13463.3|13452.8|13451.8|465
1581329100000|2020-02-10 10:05:00|13460.6|13459.6|13455.6|13454.6|13460.8|13459.8|13455.1|13454.1|355
1581329400000|2020-02-10 10:10:00|13454.8|13453.8|13461.1|13460.1|13462.1|13461.1|13454.6|13453.6|284
1581329700000|2020-02-10 10:15:00|13460.8|13459.8|13457.1|13456.1|13463.6|13462.6|13456.1|13455.1|308
1581330000000|2020-02-10 10:20:00|13457.3|13456.3|13462.1|13461.1|13464.3|13463.3|13456.8|13455.8|303
1581330300000|2020-02-10 10:25:00|13462.3|13461.3|13460.8|13459.8|13462.6|13461.6|13458.8|13457.8|151
1581330600000|2020-02-10 10:30:00|13460.6|13459.6|13462.8|13461.8|13469.8|13468.8|13459.3|13458.3|389
1581330900000|2020-02-10 10:35:00|13462.6|13461.6|13465.3|13464.3|13467.6|13466.6|13461.3|13460.3|222
1581331200000|2020-02-10 10:40:00|13465.6|13464.6|13482.3|13481.3|13488.6|13487.6|13465.1|13464.1|989
1581331500000|2020-02-10 10:45:00|13482.6|13481.6|13486.8|13485.8|13491.1|13490.1|13473.8|13472.8|1066
1581331800000|2020-02-10 10:50:00|13487.6|13486.6|13486.8|13485.8|13491.6|13490.6|13484.6|13483.6|449
1581332100000|2020-02-10 10:55:00|13487.1|13486.1|13488.3|13487.3|13489.8|13488.8|13485.1|13484.1|287
1581332400000|2020-02-10 11:00:00|13488.8|13487.8|13488.8|13487.8|13493.8|13492.8|13487.3|13486.3|382
1581332700000|2020-02-10 11:05:00|13488.6|13487.6|13491.3|13490.3|13494.1|13493.1|13487.3|13486.3|276
1581333000000|2020-02-10 11:10:00|13491.6|13490.6|13484.8|13483.8|13491.6|13490.6|13480.3|13479.3|369
1581333300000|2020-02-10 11:15:00|13484.6|13483.6|13482.1|13481.1|13486.3|13485.3|13480.6|13479.6|252
1581333600000|2020-02-10 11:20:00|13481.8|13480.8|13482.8|13481.8|13485.3|13484.3|13480.6|13479.6|147
1581333900000|2020-02-10 11:25:00|13483.1|13482.1|13494.3|13493.3|13494.8|13493.8|13481.8|13480.8|177
1581334200000|2020-02-10 11:30:00|13494.6|13493.6|13488.6|13487.6|13495.1|13494.1|13488.3|13487.3|274
1581334500000|2020-02-10 11:35:00|13488.8|13487.8|13489.3|13488.3|13491.3|13490.3|13483.3|13482.3|212
1581334800000|2020-02-10 11:40:00|13489.6|13488.6|13490.3|13489.3|13491.8|13490.8|13488.8|13487.8|147
1581335100000|2020-02-10 11:45:00|13490.1|13489.1|13486.1|13485.1|13492.8|13491.8|13486.1|13485.1|172
1581335400000|2020-02-10 11:50:00|13486.3|13485.3|13488.6|13487.6|13489.1|13488.1|13483.3|13482.3|174
1581335700000|2020-02-10 11:55:00|13488.8|13487.8|13488.6|13487.6|13490.3|13489.3|13483.3|13482.3|191
1581336000000|2020-02-10 12:00:00|13488.8|13487.8|13480.8|13479.8|13493.1|13492.1|13476.8|13475.8|504
1581336300000|2020-02-10 12:05:00|13480.6|13479.6|13482.8|13481.8|13483.6|13482.6|13473.3|13472.3|347
1581336600000|2020-02-10 12:10:00|13483.1|13482.1|13480.6|13479.6|13484.1|13483.1|13478.3|13477.3|188
1581336900000|2020-02-10 12:15:00|13480.3|13479.3|13470.1|13469.1|13482.6|13481.6|13469.3|13468.3|306
1581337200000|2020-02-10 12:20:00|13470.3|13469.3|13474.3|13473.3|13476.3|13475.3|13468.8|13467.8|225
1581337500000|2020-02-10 12:25:00|13474.1|13473.1|13475.3|13474.3|13476.1|13475.1|13471.8|13470.8|132
1581337800000|2020-02-10 12:30:00|13475.6|13474.6|13474.3|13473.3|13475.8|13474.8|13470.6|13469.6|177
1581338100000|2020-02-10 12:35:00|13474.6|13473.6|13476.8|13475.8|13476.8|13475.8|13471.8|13470.8|158
1581338400000|2020-02-10 12:40:00|13477.7|13476.7|13482|13481|13483.5|13482.5|13476.5|13475.5|284
1581338700000|2020-02-10 12:45:00|13482.5|13481.5|13478.7|13477.7|13483|13482|13477.5|13476.5|272
1581339000000|2020-02-10 12:50:00|13479|13478|13476.7|13475.7|13480|13479|13475.2|13474.2|157
1581339300000|2020-02-10 12:55:00|13476.5|13475.5|13471.7|13470.7|13476.5|13475.5|13469|13468|400
1581339600000|2020-02-10 13:00:00|13472|13471|13465|13464|13472.7|13471.7|13461.7|13460.7|421
1581339900000|2020-02-10 13:05:00|13464.7|13463.7|13461.2|13460.2|13465.5|13464.5|13453.5|13452.5|671
1581340200000|2020-02-10 13:10:00|13461|13460|13464.2|13463.2|13465.5|13464.5|13457.5|13456.5|291
1581340500000|2020-02-10 13:15:00|13464.5|13463.5|13473.2|13472.2|13475|13474|13463.7|13462.7|472
1581340800000|2020-02-10 13:20:00|13473.5|13472.5|13475.7|13474.7|13480.2|13479.2|13473|13472|326
1581341100000|2020-02-10 13:25:00|13475.5|13474.5|13479.2|13478.2|13481|13480|13475.2|13474.2|278
1581341400000|2020-02-10 13:30:00|13479.5|13478.5|13477.2|13476.2|13481|13480|13474.2|13473.2|167
1581341700000|2020-02-10 13:35:00|13477.5|13476.5|13470.2|13469.2|13479.2|13478.2|13470|13469|201
1581342000000|2020-02-10 13:40:00|13470.5|13469.5|13473.7|13472.7|13473.7|13472.7|13467.7|13466.7|227
1581342300000|2020-02-10 13:45:00|13474|13473|13469.5|13468.5|13474|13473|13464|13463|329
1581342600000|2020-02-10 13:50:00|13469.2|13468.2|13466|13465|13469.2|13468.2|13464|13463|255
1581342900000|2020-02-10 13:55:00|13465.7|13464.7|13465.5|13464.5|13467.5|13466.5|13463.5|13462.5|194
1581343200000|2020-02-10 14:00:00|13465.7|13464.7|13463.2|13462.2|13469|13468|13462|13461|438
1581343500000|2020-02-10 14:05:00|13463|13462|13457.7|13456.7|13463|13462|13456|13455|521
1581343800000|2020-02-10 14:10:00|13457.5|13456.5|13450.5|13449.5|13459.7|13458.7|13450.2|13449.2|546
1581344100000|2020-02-10 14:15:00|13450.7|13449.7|13454.7|13453.7|13458.2|13457.2|13448.2|13447.2|612
1581344400000|2020-02-10 14:20:00|13454.5|13453.5|13454.2|13453.2|13456.5|13455.5|13452|13451|256
1581344700000|2020-02-10 14:25:00|13454|13453|13459.7|13458.7|13461|13460|13452.5|13451.5|416
1581345000000|2020-02-10 14:30:00|13460|13459|13477.2|13476.2|13479.7|13478.7|13459.5|13458.5|1445
1581345300000|2020-02-10 14:35:00|13477|13476|13476.2|13475.2|13479|13478|13471.2|13470.2|671
1581345600000|2020-02-10 14:40:00|13476.5|13475.5|13483.2|13482.2|13484.5|13483.5|13475.5|13474.5|699
1581345900000|2020-02-10 14:45:00|13483|13482|13470.5|13469.5|13483.7|13482.7|13468|13467|773
1581346200000|2020-02-10 14:50:00|13470.7|13469.7|13480|13479|13480.5|13479.5|13467|13466|665
1581346500000|2020-02-10 14:55:00|13479.7|13478.7|13488|13487|13488.5|13487.5|13475.5|13474.5|876
1581346800000|2020-02-10 15:00:00|13487.7|13486.7|13487|13486|13491.5|13490.5|13486|13485|848
1581347100000|2020-02-10 15:05:00|13487.2|13486.2|13488|13487|13490.7|13489.7|13480.7|13479.7|788
1581347400000|2020-02-10 15:10:00|13488.2|13487.2|13485.5|13484.5|13490.5|13489.5|13482.5|13481.5|522
1581347700000|2020-02-10 15:15:00|13485.7|13484.7|13497|13496|13501.5|13500.5|13484.7|13483.7|995
1581348000000|2020-02-10 15:20:00|13496.7|13495.7|13492.5|13491.5|13500.5|13499.5|13492|13491|837
1581348300000|2020-02-10 15:25:00|13492.7|13491.7|13485.7|13484.7|13495|13494|13484|13483|967
1581348600000|2020-02-10 15:30:00|13485.5|13484.5|13488.2|13487.2|13488.5|13487.5|13479.7|13478.7|896
1581348900000|2020-02-10 15:35:00|13488|13487|13487.7|13486.7|13489.5|13488.5|13484|13483|652
1581349200000|2020-02-10 15:40:00|13487.5|13486.5|13482.5|13481.5|13488|13487|13478|13477|513
1581349500000|2020-02-10 15:45:00|13482.7|13481.7|13483.7|13482.7|13485|13484|13477.2|13476.2|592
1581349800000|2020-02-10 15:50:00|13484|13483|13476|13475|13485|13484|13474|13473|847
1581350100000|2020-02-10 15:55:00|13475|13474|13467.7|13466.7|13475.5|13474.5|13465.5|13464.5|721
1581350400000|2020-02-10 16:00:00|13467.5|13466.5|13473.2|13472.2|13474.5|13473.5|13467.5|13466.5|513
1581350700000|2020-02-10 16:05:00|13473.5|13472.5|13473.5|13472.5|13475.5|13474.5|13472|13471|328
1581351000000|2020-02-10 16:10:00|13473.7|13472.7|13475.7|13474.7|13477|13476|13471.2|13470.2|434
1581351300000|2020-02-10 16:15:00|13475.5|13474.5|13481|13480|13483|13482|13473.5|13472.5|611
1581351600000|2020-02-10 16:20:00|13481.2|13480.2|13486.2|13485.2|13486.5|13485.5|13479.5|13478.5|687
1581351900000|2020-02-10 16:25:00|13486.5|13485.5|13488.5|13487.5|13491.5|13490.5|13484|13483|995
1581352200000|2020-02-10 16:30:00|13489|13487|13493|13491|13494|13492|13486.7|13484.7|1361
1581352500000|2020-02-10 16:35:00|13493.2|13491.2|13494.5|13492.5|13495.5|13493.5|13484.7|13482.7|860
1581352800000|2020-02-10 16:40:00|13494.2|13492.2|13493.7|13491.7|13499.5|13497.5|13493.5|13491.5|481
1581353100000|2020-02-10 16:45:00|13494|13492|13497.2|13495.2|13501.7|13499.7|13493.7|13491.7|873
1581353400000|2020-02-10 16:50:00|13497.5|13495.5|13487.7|13485.7|13497.5|13495.5|13487.5|13485.5|314
1581353700000|2020-02-10 16:55:00|13488|13486|13487.5|13485.5|13489|13487|13486|13484|217
1581354000000|2020-02-10 17:00:00|13487.2|13485.2|13482.5|13480.5|13488|13486|13482|13480|731
1581354300000|2020-02-10 17:05:00|13482.7|13480.7|13486.7|13484.7|13487|13485|13481.5|13479.5|167
1581354600000|2020-02-10 17:10:00|13487|13485|13486.2|13484.2|13489.2|13487.2|13486|13484|156
1581354900000|2020-02-10 17:15:00|13486|13484|13483.5|13481.5|13486|13484|13480.5|13478.5|177
1581355200000|2020-02-10 17:20:00|13483.2|13481.2|13482|13480|13483.2|13481.2|13479|13477|238
1581355500000|2020-02-10 17:25:00|13481.7|13479.7|13483.7|13481.7|13484.2|13482.2|13479.5|13477.5|165
1581355800000|2020-02-10 17:30:00|13483.5|13481.5|13475.5|13473.5|13484.2|13482.2|13475.5|13473.5|145
1581356100000|2020-02-10 17:35:00|13475.7|13473.7|13475.5|13473.5|13477.7|13475.7|13471.5|13469.5|319
1581356400000|2020-02-10 17:40:00|13475|13473|13478|13476|13479|13477|13474.5|13472.5|103
1581356700000|2020-02-10 17:45:00|13477.7|13475.7|13477.5|13475.5|13479.7|13477.7|13476.2|13474.2|80
1581357000000|2020-02-10 17:50:00|13477.2|13475.2|13478.7|13476.7|13479|13477|13474.2|13472.2|94
1581357300000|2020-02-10 17:55:00|13479|13477|13479|13477|13481.2|13479.2|13478.7|13476.7|91
1581357600000|2020-02-10 18:00:00|13479.2|13477.2|13482|13480|13482.2|13480.2|13479|13477|87
1581357900000|2020-02-10 18:05:00|13481.7|13479.7|13481.5|13479.5|13482.5|13480.5|13478|13476|80
1581358200000|2020-02-10 18:10:00|13481.7|13479.7|13482.7|13480.7|13483.7|13481.7|13481.2|13479.2|94
1581358500000|2020-02-10 18:15:00|13482.5|13480.5|13484.7|13482.7|13485|13483|13482|13480|88
1581358800000|2020-02-10 18:20:00|13484.5|13482.5|13486.2|13484.2|13486.7|13484.7|13483|13481|113
1581359100000|2020-02-10 18:25:00|13486|13484|13483|13481|13487|13485|13482.7|13480.7|73
1581359400000|2020-02-10 18:30:00|13483.2|13481.2|13485.7|13483.7|13487|13485|13482.5|13480.5|85
1581359700000|2020-02-10 18:35:00|13485.5|13483.5|13485.5|13483.5|13486|13484|13483.5|13481.5|60
1581360000000|2020-02-10 18:40:00|13485.7|13483.7|13482|13480|13485.7|13483.7|13481|13479|104
1581360300000|2020-02-10 18:45:00|13482.2|13480.2|13482.7|13480.7|13484.2|13482.2|13479.2|13477.2|79
1581360600000|2020-02-10 18:50:00|13482.5|13480.5|13483.5|13481.5|13485.7|13483.7|13482.5|13480.5|113
1581360900000|2020-02-10 18:55:00|13483.2|13481.2|13481.7|13479.7|13484.7|13482.7|13481|13479|110
1581361200000|2020-02-10 19:00:00|13482|13480|13478|13476|13482.5|13480.5|13475.5|13473.5|176
1581361500000|2020-02-10 19:05:00|13478.2|13476.2|13481.7|13479.7|13483|13481|13478|13476|45
1581361800000|2020-02-10 19:10:00|13481.5|13479.5|13482.2|13480.2|13484|13482|13481.5|13479.5|47
1581362100000|2020-02-10 19:15:00|13482.5|13480.5|13484.5|13482.5|13486|13484|13481.2|13479.2|96
1581362400000|2020-02-10 19:20:00|13484.2|13482.2|13487.2|13485.2|13487.5|13485.5|13484|13482|60
1581362700000|2020-02-10 19:25:00|13487.5|13485.5|13488|13486|13488|13486|13485.5|13483.5|117
1581363000000|2020-02-10 19:30:00|13488.5|13486.5|13490|13488|13490.7|13488.7|13486.2|13484.2|175
1581363300000|2020-02-10 19:35:00|13490.2|13488.2|13486.2|13484.2|13490.2|13488.2|13485.2|13483.2|81
1581363600000|2020-02-10 19:40:00|13486|13484|13486.7|13484.7|13488.2|13486.2|13485.2|13483.2|86
1581363900000|2020-02-10 19:45:00|13486.5|13484.5|13488.5|13486.5|13489|13487|13486.5|13484.5|74
1581364200000|2020-02-10 19:50:00|13488.7|13486.7|13491|13489|13492.7|13490.7|13488.7|13486.7|152
1581364500000|2020-02-10 19:55:00|13490.5|13488.5|13494|13492|13494.5|13492.5|13490.5|13488.5|164
1581364800000|2020-02-10 20:00:00|13493.5|13491.5|13495.5|13493.5|13496.7|13494.7|13492.5|13490.5|175
1581365100000|2020-02-10 20:05:00|13495.7|13493.7|13501|13499|13501.2|13499.2|13495.5|13493.5|106
1581365400000|2020-02-10 20:10:00|13501.2|13499.2|13507|13505|13511.7|13509.7|13501|13499|417
1581365700000|2020-02-10 20:15:00|13507.5|13505.5|13506.7|13504.7|13509.5|13507.5|13504.2|13502.2|108
1581366000000|2020-02-10 20:20:00|13507|13505|13510|13508|13510.7|13508.7|13506|13504|96
1581366300000|2020-02-10 20:25:00|13510.2|13508.2|13513.5|13511.5|13514.7|13512.7|13509.7|13507.7|190
1581366600000|2020-02-10 20:30:00|13513.7|13511.7|13510|13508|13514|13512|13506.2|13504.2|213
1581366900000|2020-02-10 20:35:00|13509.7|13507.7|13511.7|13509.7|13514.5|13512.5|13509.5|13507.5|196
1581367200000|2020-02-10 20:40:00|13512|13510|13514.7|13512.7|13515.7|13513.7|13510.5|13508.5|90
1581367500000|2020-02-10 20:45:00|13515|13513|13516.5|13514.5|13520.5|13518.5|13510.5|13508.5|311
1581367800000|2020-02-10 20:50:00|13516.7|13514.7|13521.2|13519.2|13522|13520|13512.5|13510.5|340
1581368100000|2020-02-10 20:55:00|13521|13519|13529.5|13527.5|13529.7|13527.7|13519.7|13517.7|306
1581368400000|2020-02-10 21:00:00|13530.5|13525.5|13532.7|13527.7|13534.6|13529.6|13525.2|13520.2|10
1581368700000|2020-02-10 21:05:00|13533.6|13528.6|13538.3|13533.3|13540.2|13535.2|13533.6|13528.6|0
1581369000000|2020-02-10 21:10:00|13537.4|13532.4|13545.9|13540.9|13547.7|13542.7|13536.7|13531.7|0
1581369300000|2020-02-10 21:15:00|13545.7|13540.7|13545.5|13540.5|13546.3|13541.3|13545.4|13540.4|0
1581369600000|2020-02-10 21:20:00|13545.4|13540.4|13544.2|13539.2|13545.5|13540.5|13544.1|13539.1|0
1581369900000|2020-02-10 21:25:00|13544.3|13539.3|13544.3|13539.3|13544.6|13539.6|13543.9|13538.9|0
1581370200000|2020-02-10 21:30:00|13545.9|13540.9|13541.8|13536.8|13545.9|13540.9|13540.8|13535.8|0
1581370500000|2020-02-10 21:35:00|13540.9|13535.9|13542.2|13537.2|13543.1|13538.1|13540.3|13535.3|0
1581370800000|2020-02-10 21:40:00|13541.3|13536.3|13541.3|13536.3|13545|13540|13540.4|13535.4|0
1581371100000|2020-02-10 21:45:00|13540.4|13535.4|13543.8|13538.8|13544.8|13539.8|13540.3|13535.3|0
1581371400000|2020-02-10 21:50:00|13542.9|13537.9|13540.9|13535.9|13543.8|13538.8|13540|13535|0
1581371700000|2020-02-10 21:55:00|13541|13536|13540.1|13535.1|13541|13536|13538.6|13533.6|0
1581372000000|2020-02-10 22:00:00|13539.8|13534.8|13539.2|13534.2|13539.8|13534.8|13539.2|13534.2|0
1581372300000|2020-02-10 22:05:00|13539.1|13534.1|13538.9|13533.9|13539.2|13534.2|13538.8|13533.8|0
1581372600000|2020-02-10 22:10:00|13538.8|13533.8|13538.4|13533.4|13538.9|13533.9|13538.4|13533.4|0
1581372900000|2020-02-10 22:15:00|13538.7|13533.7|13538.6|13533.6|13538.9|13533.9|13538.4|13533.4|0
1581373200000|2020-02-10 22:20:00|13538.8|13533.8|13537.4|13532.4|13539|13534|13537.4|13532.4|0
1581373500000|2020-02-10 22:25:00|13537.9|13532.9|13537.5|13532.5|13538|13533|13537.3|13532.3|0
1581373800000|2020-02-10 22:30:00|13537.8|13532.8|13537.4|13532.4|13537.9|13532.9|13537.3|13532.3|0
1581374100000|2020-02-10 22:35:00|13537.1|13532.1|13538.2|13533.2|13538.2|13533.2|13537.1|13532.1|0
1581374400000|2020-02-10 22:40:00|13538.3|13533.3|13538.2|13533.2|13538.4|13533.4|13538.2|13533.2|0
1581374700000|2020-02-10 22:45:00|13538.4|13533.4|13538.5|13533.5|13538.6|13533.6|13537.9|13532.9|0
1581375000000|2020-02-10 22:50:00|13538.4|13533.4|13538.7|13533.7|13538.7|13533.7|13538.3|13533.3|0
1581375300000|2020-02-10 22:55:00|13538.8|13533.8|13538.4|13533.4|13538.8|13533.8|13537.7|13532.7|0
1581375600000|2020-02-10 23:00:00|13535.2|13530.2|13533.9|13528.9|13539.7|13534.7|13531.5|13526.5|0
1581375900000|2020-02-10 23:05:00|13534.3|13529.3|13529.5|13524.5|13534.8|13529.8|13528.7|13523.7|0
1581376200000|2020-02-10 23:10:00|13530.4|13525.4|13529.4|13524.4|13532.3|13527.3|13528.5|13523.5|0
1581376500000|2020-02-10 23:15:00|13530.3|13525.3|13533.4|13528.4|13533.4|13528.4|13529.3|13524.3|0
1581376800000|2020-02-10 23:20:00|13533.9|13528.9|13533.7|13528.7|13535.1|13530.1|13532.1|13527.1|0
1581377100000|2020-02-10 23:25:00|13532.8|13527.8|13535.6|13530.6|13539.3|13534.3|13532.8|13527.8|0
1581377400000|2020-02-10 23:30:00|13534.7|13529.7|13534.7|13529.7|13536.6|13531.6|13533.8|13528.8|0
1581377700000|2020-02-10 23:35:00|13534.3|13529.3|13531|13526|13534.3|13529.3|13530.6|13525.6|0
1581378000000|2020-02-10 23:40:00|13530.6|13525.6|13532.3|13527.3|13533.2|13528.2|13529.2|13524.2|0
1581378300000|2020-02-10 23:45:00|13531.4|13526.4|13534.1|13529.1|13537.8|13532.8|13531.3|13526.3|0
1581378600000|2020-02-10 23:50:00|13534.6|13529.6|13534.2|13529.2|13534.6|13529.6|13530.5|13525.5|0
1581378900000|2020-02-10 23:55:00|13533.7|13528.7|13534.1|13529.1|13536|13531|13533.2|13528.2|0
1581379200000|2020-02-11 00:00:00|13535|13530|13530.8|13525.8|13535|13530|13527.2|13522.2|0
1581379500000|2020-02-11 00:05:00|13531.3|13526.3|13533.5|13528.5|13533.5|13528.5|13531.3|13526.3|0
1581379800000|2020-02-11 00:10:00|13534.5|13529.5|13532.6|13527.6|13534.5|13529.5|13531.3|13526.3|0
1581380100000|2020-02-11 00:15:00|13534.6|13529.6|13542.5|13538.5|13545.2|13541.2|13534.2|13529.2|159
1581380400000|2020-02-11 00:20:00|13542.2|13538.2|13549.2|13545.2|13550|13546|13540.7|13536.7|58
1581380700000|2020-02-11 00:25:00|13549.5|13545.5|13552.5|13548.5|13554.2|13550.2|13547.2|13543.2|148
1581381000000|2020-02-11 00:30:00|13552.2|13548.2|13553|13549|13553.7|13549.7|13550|13546|73
1581381300000|2020-02-11 00:35:00|13553.2|13549.2|13554.5|13550.5|13556.5|13552.5|13552|13548|39
1581381600000|2020-02-11 00:40:00|13554.7|13550.7|13560.5|13556.5|13561.5|13557.5|13553.7|13549.7|66
1581381900000|2020-02-11 00:45:00|13560.2|13556.2|13565|13561|13568|13564|13557.5|13553.5|105
1581382200000|2020-02-11 00:50:00|13565.2|13561.2|13566.2|13562.2|13568.2|13564.2|13564.7|13560.7|87
1581382500000|2020-02-11 00:55:00|13566|13562|13566.7|13562.7|13567.2|13563.2|13562|13558|63
1581382800000|2020-02-11 01:00:00|13567|13563|13570.5|13566.5|13572.2|13568.2|13564.2|13560.2|67
1581383100000|2020-02-11 01:05:00|13570.2|13566.2|13568.2|13564.2|13570.2|13566.2|13564.2|13560.2|29
1581383400000|2020-02-11 01:10:00|13568.5|13564.5|13568.5|13564.5|13569.5|13565.5|13567|13563|21
1581383700000|2020-02-11 01:15:00|13568.7|13564.7|13583.7|13579.7|13584.2|13580.2|13568.7|13564.7|159
1581384000000|2020-02-11 01:20:00|13583.5|13579.5|13582.2|13578.2|13585.7|13581.7|13580.7|13576.7|83
1581384300000|2020-02-11 01:25:00|13581.5|13577.5|13582|13578|13583|13579|13579.7|13575.7|25
1581384600000|2020-02-11 01:30:00|13582.2|13578.2|13580|13576|13586.2|13582.2|13578.7|13574.7|43
1581384900000|2020-02-11 01:35:00|13579.7|13575.7|13584.5|13580.5|13585.2|13581.2|13578.5|13574.5|36
1581385200000|2020-02-11 01:40:00|13584.2|13580.2|13585|13581|13589|13585|13582.7|13578.7|73
1581385500000|2020-02-11 01:45:00|13585.7|13581.7|13590|13586|13592.2|13588.2|13585.7|13581.7|83
1581385800000|2020-02-11 01:50:00|13589.7|13585.7|13593.5|13589.5|13596.7|13592.7|13589.5|13585.5|80
1581386100000|2020-02-11 01:55:00|13593.7|13589.7|13594.7|13590.7|13597|13593|13592.2|13588.2|47
1581386400000|2020-02-11 02:00:00|13593.7|13589.7|13596|13592|13596.2|13592.2|13593.7|13589.7|39
1581386700000|2020-02-11 02:05:00|13596.2|13592.2|13597.2|13593.2|13597.7|13593.7|13592.5|13588.5|65
1581387000000|2020-02-11 02:10:00|13597|13593|13596.2|13592.2|13600.7|13596.7|13594.2|13590.2|76
1581387300000|2020-02-11 02:15:00|13596.5|13592.5|13598|13594|13598.2|13594.2|13593.5|13589.5|49
1581387600000|2020-02-11 02:20:00|13598.2|13594.2|13601.7|13597.7|13602.2|13598.2|13598.2|13594.2|51
1581387900000|2020-02-11 02:25:00|13602|13598|13599.7|13595.7|13602.2|13598.2|13598|13594|51
1581388200000|2020-02-11 02:30:00|13600|13596|13602.2|13598.2|13603.7|13599.7|13600|13596|69
1581388500000|2020-02-11 02:35:00|13602|13598|13600|13596|13604|13600|13599.7|13595.7|75
1581388800000|2020-02-11 02:40:00|13600.7|13596.7|13601|13597|13604.5|13600.5|13599.7|13595.7|35
1581389100000|2020-02-11 02:45:00|13601.2|13597.2|13596.7|13592.7|13601.5|13597.5|13595.7|13591.7|36
1581389400000|2020-02-11 02:50:00|13596.2|13592.2|13597|13593|13597|13593|13592.2|13588.2|52
1581389700000|2020-02-11 02:55:00|13597.2|13593.2|13594.7|13590.7|13597.7|13593.7|13594.7|13590.7|20
1581390000000|2020-02-11 03:00:00|13595|13591|13593.5|13589.5|13595.2|13591.2|13592|13588|39
1581390300000|2020-02-11 03:05:00|13593.2|13589.2|13591.5|13587.5|13593.2|13589.2|13589.5|13585.5|56
1581390600000|2020-02-11 03:10:00|13591.2|13587.2|13593.2|13589.2|13594|13590|13590.7|13586.7|10
1581390900000|2020-02-11 03:15:00|13592.5|13588.5|13589.7|13585.7|13592.5|13588.5|13583|13579|104
1581391200000|2020-02-11 03:20:00|13589.5|13585.5|13590.7|13586.7|13591.5|13587.5|13586.5|13582.5|18
1581391500000|2020-02-11 03:25:00|13591|13587|13588.2|13584.2|13591.5|13587.5|13587.2|13583.2|11
1581391800000|2020-02-11 03:30:00|13588.5|13584.5|13588.7|13584.7|13592|13588|13587.5|13583.5|14
1581392100000|2020-02-11 03:35:00|13589|13585|13591.2|13587.2|13591.2|13587.2|13589|13585|5
1581392400000|2020-02-11 03:40:00|13591.5|13587.5|13591|13587|13591.5|13587.5|13591|13587|0
1581392700000|2020-02-11 03:45:00|13590.7|13586.7|13592.7|13588.7|13593.2|13589.2|13590.5|13586.5|19
1581393000000|2020-02-11 03:50:00|13593|13589|13598.2|13594.2|13599.7|13595.7|13593|13589|50
1581393300000|2020-02-11 03:55:00|13598.7|13594.7|13596.5|13592.5|13599.7|13595.7|13595.7|13591.7|20
1581393600000|2020-02-11 04:00:00|13596.7|13592.7|13593.2|13589.2|13596.7|13592.7|13591.5|13587.5|14
1581393900000|2020-02-11 04:05:00|13593|13589|13592.5|13588.5|13593.5|13589.5|13592|13588|3
1581394200000|2020-02-11 04:10:00|13592.2|13588.2|13592.2|13588.2|13592.7|13588.7|13591.7|13587.7|3
1581394500000|2020-02-11 04:15:00|13592|13588|13590.7|13586.7|13592.7|13588.7|13588.5|13584.5|26
1581394800000|2020-02-11 04:20:00|13591|13587|13592|13588|13592.7|13588.7|13590.7|13586.7|2
1581395100000|2020-02-11 04:25:00|13592.2|13588.2|13591.7|13587.7|13593.2|13589.2|13591.7|13587.7|5
1581395400000|2020-02-11 04:30:00|13592|13588|13590.7|13586.7|13592|13588|13590.7|13586.7|5
1581395700000|2020-02-11 04:35:00|13591|13587|13590|13586|13591|13587|13588.7|13584.7|12
1581396000000|2020-02-11 04:40:00|13589.7|13585.7|13593.2|13589.2|13593.7|13589.7|13589.5|13585.5|6
1581396300000|2020-02-11 04:45:00|13593.5|13589.5|13594|13590|13595|13591|13593.2|13589.2|7
1581396600000|2020-02-11 04:50:00|13593.7|13589.7|13597.7|13593.7|13599|13595|13593.5|13589.5|26
1581396900000|2020-02-11 04:55:00|13597.5|13593.5|13596.7|13592.7|13597.5|13593.5|13596.5|13592.5|8
1581397200000|2020-02-11 05:00:00|13596.5|13592.5|13595|13591|13597.7|13593.7|13593.2|13589.2|43
1581397500000|2020-02-11 05:05:00|13595.2|13591.2|13593|13589|13595.5|13591.5|13590.5|13586.5|29
1581397800000|2020-02-11 05:10:00|13592.7|13588.7|13596.7|13592.7|13597.5|13593.5|13592.5|13588.5|33
1581398100000|2020-02-11 05:15:00|13596.5|13592.5|13600|13596|13600|13596|13595.5|13591.5|32
1581398400000|2020-02-11 05:20:00|13600.2|13596.2|13600|13596|13602|13598|13598.5|13594.5|58
1581398700000|2020-02-11 05:25:00|13600.2|13596.2|13606.7|13602.7|13606.7|13602.7|13599|13595|75
1581399000000|2020-02-11 05:30:00|13607|13603|13605.7|13601.7|13610.5|13606.5|13604.2|13600.2|55
1581399300000|2020-02-11 05:35:00|13606|13602|13607.5|13603.5|13608.2|13604.2|13606|13602|20
1581399600000|2020-02-11 05:40:00|13608|13604|13605.2|13601.2|13608|13604|13601.5|13597.5|41
1581399900000|2020-02-11 05:45:00|13605.5|13601.5|13607|13603|13609.5|13605.5|13604|13600|38
1581400200000|2020-02-11 05:50:00|13606.7|13602.7|13607.5|13603.5|13607.7|13603.7|13603.2|13599.2|20
1581400500000|2020-02-11 05:55:00|13607|13603|13606.7|13602.7|13609.5|13605.5|13605|13601|43
1581400800000|2020-02-11 06:00:00|13608.5|13604.5|13608.7|13604.7|13611.7|13607.7|13607.2|13603.2|83
1581401100000|2020-02-11 06:05:00|13609|13605|13607.5|13603.5|13609.5|13605.5|13606|13602|34
1581401400000|2020-02-11 06:10:00|13607.2|13603.2|13605.7|13601.7|13608.7|13604.7|13604|13600|42
1581401700000|2020-02-11 06:15:00|13605.5|13601.5|13602.7|13598.7|13605.5|13601.5|13600|13596|42
1581402000000|2020-02-11 06:20:00|13603|13599|13602|13598|13607.7|13603.7|13601.2|13597.2|61
1581402300000|2020-02-11 06:25:00|13602.2|13598.2|13599.5|13595.5|13603|13599|13599.2|13595.2|72
1581402600000|2020-02-11 06:30:00|13599.7|13595.7|13601.7|13597.7|13609.5|13605.5|13599.7|13595.7|95
1581402900000|2020-02-11 06:35:00|13602|13598|13604|13600|13605.2|13601.2|13598.7|13594.7|77
1581403200000|2020-02-11 06:40:00|13603.7|13599.7|13596.2|13592.2|13603.7|13599.7|13595|13591|82
1581403500000|2020-02-11 06:45:00|13596|13592|13595.5|13591.5|13597.7|13593.7|13594.2|13590.2|37
1581403800000|2020-02-11 06:50:00|13595.7|13591.7|13606.7|13602.7|13609|13605|13595.7|13591.7|204
1581404100000|2020-02-11 06:55:00|13607|13603|13609.7|13605.7|13610|13606|13604.2|13600.2|140
1581404400000|2020-02-11 07:00:00|13608.7|13606.7|13600|13598|13609|13607|13596.5|13594.5|800
1581404700000|2020-02-11 07:05:00|13601|13599|13605|13603|13606|13604|13599.7|13597.7|430
1581405000000|2020-02-11 07:10:00|13605.5|13603.5|13598.5|13596.5|13605.7|13603.7|13598.2|13596.2|380
1581405300000|2020-02-11 07:15:00|13598.2|13596.2|13590.7|13588.7|13598.2|13596.2|13587.7|13585.7|388
1581405600000|2020-02-11 07:20:00|13590|13588|13594|13592|13594.2|13592.2|13589.5|13587.5|219
1581405900000|2020-02-11 07:25:00|13593.7|13591.7|13596.7|13594.7|13598.5|13596.5|13593.5|13591.5|251
1581406200000|2020-02-11 07:30:00|13597|13595|13592.2|13590.2|13598.7|13596.7|13590.5|13588.5|411
1581406500000|2020-02-11 07:35:00|13592|13590|13587.5|13585.5|13592.5|13590.5|13585.2|13583.2|408
1581406800000|2020-02-11 07:40:00|13587.7|13585.7|13588.7|13586.7|13590|13588|13587|13585|155
1581407100000|2020-02-11 07:45:00|13588.5|13586.5|13592.7|13590.7|13593.5|13591.5|13588.2|13586.2|344
1581407400000|2020-02-11 07:50:00|13592.5|13590.5|13589.7|13587.7|13595.5|13593.5|13588.5|13586.5|215
1581407700000|2020-02-11 07:55:00|13590|13588|13588.5|13586.5|13592|13590|13588.2|13586.2|206
1581408000000|2020-02-11 08:00:00|13589.2|13587.2|13599.2|13598.2|13605|13604|13582.7|13581.7|1916
1581408300000|2020-02-11 08:05:00|13599|13598|13620.2|13619.2|13626|13625|13592.5|13591.5|2091
1581408600000|2020-02-11 08:10:00|13620.5|13619.5|13620.2|13619.2|13630.7|13629.7|13617|13616|1535
1581408900000|2020-02-11 08:15:00|13620.7|13619.7|13636.5|13635.5|13640.2|13639.2|13619.5|13618.5|1678
1581409200000|2020-02-11 08:20:00|13636.2|13635.2|13630.2|13629.2|13639.7|13638.7|13630|13629|1087
1581409500000|2020-02-11 08:25:00|13630|13629|13625.7|13624.7|13631.2|13630.2|13618|13617|1072
1581409800000|2020-02-11 08:30:00|13626|13625|13635.5|13634.5|13635.5|13634.5|13622|13621|748
1581410100000|2020-02-11 08:35:00|13635.7|13634.7|13625.2|13624.2|13637.7|13636.7|13624.7|13623.7|857
1581410400000|2020-02-11 08:40:00|13625.9|13624.9|13616.9|13615.9|13628.2|13627.2|13614.7|13613.7|719
1581410700000|2020-02-11 08:45:00|13617.2|13616.2|13604.4|13603.4|13619.2|13618.2|13600.9|13599.9|1045
1581411000000|2020-02-11 08:50:00|13604.7|13603.7|13604.9|13603.9|13610.2|13609.2|13601.2|13600.2|726
1581411300000|2020-02-11 08:55:00|13605.4|13604.4|13602.4|13601.4|13609.2|13608.2|13600.7|13599.7|476
1581411600000|2020-02-11 09:00:00|13603.2|13602.2|13574.9|13573.9|13604.7|13603.7|13574.2|13573.2|1973
1581411900000|2020-02-11 09:05:00|13575.2|13574.2|13576.9|13575.9|13582.2|13581.2|13565.4|13564.4|1343
1581412200000|2020-02-11 09:10:00|13576.7|13575.7|13565.7|13564.7|13579.9|13578.9|13555.2|13554.2|1295
1581412500000|2020-02-11 09:15:00|13565.4|13564.4|13573.9|13572.9|13580.2|13579.2|13563.2|13562.2|853
1581412800000|2020-02-11 09:20:00|13574.2|13573.2|13593.2|13592.2|13593.7|13592.7|13572.4|13571.4|687
1581413100000|2020-02-11 09:25:00|13593.4|13592.4|13590.7|13589.7|13596.2|13595.2|13585.9|13584.9|590
1581413400000|2020-02-11 09:30:00|13590.9|13589.9|13583.9|13582.9|13598.9|13597.9|13576.7|13575.7|930
1581413700000|2020-02-11 09:35:00|13584.2|13583.2|13587.4|13586.4|13591.9|13590.9|13581.2|13580.2|476
1581414000000|2020-02-11 09:40:00|13587.7|13586.7|13586.4|13585.4|13591.2|13590.2|13584.4|13583.4|319
1581414300000|2020-02-11 09:45:00|13586.7|13585.7|13585.9|13584.9|13588.9|13587.9|13576.9|13575.9|336
1581414600000|2020-02-11 09:50:00|13586.7|13585.7|13583.2|13582.2|13591.4|13590.4|13581.9|13580.9|446
1581414900000|2020-02-11 09:55:00|13582.9|13581.9|13580.4|13579.4|13584.2|13583.2|13577.2|13576.2|300
1581415200000|2020-02-11 10:00:00|13580.7|13579.7|13586.7|13585.7|13591.2|13590.2|13580.7|13579.7|434
1581415500000|2020-02-11 10:05:00|13586.9|13585.9|13588.9|13587.9|13589.4|13588.4|13581.4|13580.4|315
1581415800000|2020-02-11 10:10:00|13588.7|13587.7|13588.7|13587.7|13591.7|13590.7|13584.7|13583.7|321
1581416100000|2020-02-11 10:15:00|13588.9|13587.9|13594.4|13593.4|13594.7|13593.7|13584.9|13583.9|356
1581416400000|2020-02-11 10:20:00|13594.2|13593.2|13588.9|13587.9|13594.4|13593.4|13587.4|13586.4|153
1581416700000|2020-02-11 10:25:00|13589.2|13588.2|13586.9|13585.9|13589.4|13588.4|13582.7|13581.7|244
1581417000000|2020-02-11 10:30:00|13587.2|13586.2|13588.9|13587.9|13589.9|13588.9|13585.9|13584.9|121
1581417300000|2020-02-11 10:35:00|13588.7|13587.7|13591.9|13590.9|13594.2|13593.2|13584.2|13583.2|286
1581417600000|2020-02-11 10:40:00|13592.2|13591.2|13593.7|13592.7|13595.2|13594.2|13591.4|13590.4|187
1581417900000|2020-02-11 10:45:00|13593.9|13592.9|13599.7|13598.7|13600.4|13599.4|13591.4|13590.4|386
1581418200000|2020-02-11 10:50:00|13599.4|13598.4|13600.4|13599.4|13602.2|13601.2|13596.2|13595.2|239
1581418500000|2020-02-11 10:55:00|13600.7|13599.7|13606.9|13605.9|13608.4|13607.4|13596.9|13595.9|420
1581418800000|2020-02-11 11:00:00|13607.2|13606.2|13601.9|13600.9|13608.9|13607.9|13599.9|13598.9|361
1581419100000|2020-02-11 11:05:00|13601.4|13600.4|13600.7|13599.7|13603.2|13602.2|13598.9|13597.9|260
1581419400000|2020-02-11 11:10:00|13600.4|13599.4|13607.2|13606.2|13613.4|13612.4|13598.4|13597.4|370
1581419700000|2020-02-11 11:15:00|13606.9|13605.9|13607.4|13606.4|13613.4|13612.4|13604.9|13603.9|478
1581420000000|2020-02-11 11:20:00|13607.7|13606.7|13602.9|13601.9|13612.2|13611.2|13601.4|13600.4|320
1581420300000|2020-02-11 11:25:00|13602.4|13601.4|13605.9|13604.9|13610.4|13609.4|13602.2|13601.2|293
1581420600000|2020-02-11 11:30:00|13605.7|13604.7|13607.9|13606.9|13609.9|13608.9|13603.2|13602.2|299
1581420900000|2020-02-11 11:35:00|13607.7|13606.7|13608.4|13607.4|13609.2|13608.2|13606.2|13605.2|134
1581421200000|2020-02-11 11:40:00|13608.2|13607.2|13604.4|13603.4|13608.2|13607.2|13603.9|13602.9|182
1581421500000|2020-02-11 11:45:00|13604.2|13603.2|13609.4|13608.4|13611.2|13610.2|13603.7|13602.7|346
1581421800000|2020-02-11 11:50:00|13609.7|13608.7|13613.9|13612.9|13620.2|13619.2|13609.7|13608.7|570
1581422100000|2020-02-11 11:55:00|13614.2|13613.2|13607.4|13606.4|13614.4|13613.4|13606.4|13605.4|408
1581422400000|2020-02-11 12:00:00|13606.9|13605.9|13605.4|13604.4|13611.7|13610.7|13605.2|13604.2|289
1581422700000|2020-02-11 12:05:00|13605.7|13604.7|13606.9|13605.9|13612.2|13611.2|13605.4|13604.4|253
1581423000000|2020-02-11 12:10:00|13606.7|13605.7|13602.7|13601.7|13607.4|13606.4|13600.9|13599.9|264
1581423300000|2020-02-11 12:15:00|13602.4|13601.4|13603.4|13602.4|13605.9|13604.9|13598.9|13597.9|254
1581423600000|2020-02-11 12:20:00|13603.2|13602.2|13603.7|13602.7|13605.7|13604.7|13601.2|13600.2|170
1581423900000|2020-02-11 12:25:00|13603.9|13602.9|13601.9|13600.9|13604.7|13603.7|13600.7|13599.7|155
1581424200000|2020-02-11 12:30:00|13602.4|13601.4|13605.4|13604.4|13607.2|13606.2|13600.7|13599.7|206
1581424500000|2020-02-11 12:35:00|13605.7|13604.7|13602.2|13601.2|13607.9|13606.9|13599.2|13598.2|264
1581424800000|2020-02-11 12:40:00|13601.9|13600.9|13601.9|13600.9|13603.9|13602.9|13598.2|13597.2|176
1581425100000|2020-02-11 12:45:00|13602.2|13601.2|13607.2|13606.2|13609.7|13608.7|13602.2|13601.2|251
1581425400000|2020-02-11 12:50:00|13607.4|13606.4|13608.9|13607.9|13609.7|13608.7|13607.2|13606.2|159
1581425700000|2020-02-11 12:55:00|13609.2|13608.2|13609.4|13608.4|13613.9|13612.9|13607.9|13606.9|390
1581426000000|2020-02-11 13:00:00|13609.7|13608.7|13614.9|13613.9|13614.9|13613.9|13608.2|13607.2|266
1581426300000|2020-02-11 13:05:00|13615.2|13614.2|13615.2|13614.2|13618.9|13617.9|13613.9|13612.9|413
1581426600000|2020-02-11 13:10:00|13615.4|13614.4|13615.7|13614.7|13616.2|13615.2|13610.7|13609.7|246
1581426900000|2020-02-11 13:15:00|13615.4|13614.4|13622.4|13621.4|13623.7|13622.7|13613.2|13612.2|516
1581427200000|2020-02-11 13:20:00|13622.6|13621.6|13617.9|13616.9|13623.1|13622.1|13616.9|13615.9|470
1581427500000|2020-02-11 13:25:00|13617.6|13616.6|13621.4|13620.4|13621.9|13620.9|13616.9|13615.9|288
1581427800000|2020-02-11 13:30:00|13621.6|13620.6|13620.1|13619.1|13625.4|13624.4|13618.4|13617.4|390
1581428100000|2020-02-11 13:35:00|13620.4|13619.4|13615.6|13614.6|13621.1|13620.1|13615.1|13614.1|377
1581428400000|2020-02-11 13:40:00|13615.4|13614.4|13621.6|13620.6|13622.4|13621.4|13614.9|13613.9|347
1581428700000|2020-02-11 13:45:00|13621.9|13620.9|13623.9|13622.9|13625.9|13624.9|13620.9|13619.9|463
1581429000000|2020-02-11 13:50:00|13624.1|13623.1|13627.9|13626.9|13628.1|13627.1|13622.4|13621.4|379
1581429300000|2020-02-11 13:55:00|13627.4|13626.4|13627.4|13626.4|13627.9|13626.9|13622.4|13621.4|369
1581429600000|2020-02-11 14:00:00|13627.1|13626.1|13631.9|13630.9|13633.4|13632.4|13623.1|13622.1|678
1581429900000|2020-02-11 14:05:00|13632.1|13631.1|13630.4|13629.4|13632.9|13631.9|13629.1|13628.1|358
1581430200000|2020-02-11 14:10:00|13630.1|13629.1|13630.1|13629.1|13633.1|13632.1|13628.4|13627.4|364
1581430500000|2020-02-11 14:15:00|13630.4|13629.4|13633.1|13632.1|13634.9|13633.9|13628.9|13627.9|496
1581430800000|2020-02-11 14:20:00|13632.9|13631.9|13632.1|13631.1|13635.4|13634.4|13629.4|13628.4|403
1581431100000|2020-02-11 14:25:00|13632.4|13631.4|13631.1|13630.1|13633.9|13632.9|13628.9|13627.9|325
1581431400000|2020-02-11 14:30:00|13630.9|13629.9|13622.6|13621.6|13632.9|13631.9|13619.9|13618.9|1784
1581431700000|2020-02-11 14:35:00|13622.9|13621.9|13615.6|13614.6|13627.9|13626.9|13613.9|13612.9|1143
1581432000000|2020-02-11 14:40:00|13615.4|13614.4|13632.4|13631.4|13632.6|13631.6|13613.9|13612.9|1079
1581432300000|2020-02-11 14:45:00|13632.1|13631.1|13634.1|13633.1|13637.6|13636.6|13627.1|13626.1|957
1581432600000|2020-02-11 14:50:00|13633.9|13632.9|13627.9|13626.9|13636.9|13635.9|13625.9|13624.9|966
1581432900000|2020-02-11 14:55:00|13628.1|13627.1|13630.9|13629.9|13633.9|13632.9|13626.9|13625.9|520
1581433200000|2020-02-11 15:00:00|13631.1|13630.1|13650.9|13649.9|13653.4|13652.4|13630.9|13629.9|1940
1581433500000|2020-02-11 15:05:00|13650.4|13649.4|13648.1|13647.1|13653.1|13652.1|13645.4|13644.4|943
1581433800000|2020-02-11 15:10:00|13648.3|13647.3|13656.8|13655.8|13658.6|13657.6|13646.6|13645.6|935
1581434100000|2020-02-11 15:15:00|13656.6|13655.6|13655.3|13654.3|13660.8|13659.8|13654.6|13653.6|1203
1581434400000|2020-02-11 15:20:00|13655.6|13654.6|13650.8|13649.8|13658.8|13657.8|13648.8|13647.8|987
1581434700000|2020-02-11 15:25:00|13651.1|13650.1|13651.8|13650.8|13656.6|13655.6|13650.3|13649.3|709
1581435000000|2020-02-11 15:30:00|13652.1|13651.1|13656.6|13655.6|13659.1|13658.1|13652.1|13651.1|523
1581435300000|2020-02-11 15:35:00|13656.8|13655.8|13650.8|13649.8|13657.1|13656.1|13647.6|13646.6|817
1581435600000|2020-02-11 15:40:00|13651.1|13650.1|13666.8|13665.8|13670.1|13669.1|13651.1|13650.1|1326
1581435900000|2020-02-11 15:45:00|13667.1|13666.1|13665.1|13664.1|13668.6|13667.6|13658.8|13657.8|878
1581436200000|2020-02-11 15:50:00|13664.8|13663.8|13662.6|13661.6|13669.1|13668.1|13662.1|13661.1|639
1581436500000|2020-02-11 15:55:00|13662.3|13661.3|13658.3|13657.3|13664.8|13663.8|13654.6|13653.6|892
1581436800000|2020-02-11 16:00:00|13658.1|13657.1|13653.1|13652.1|13660.1|13659.1|13652.6|13651.6|925
1581437100000|2020-02-11 16:05:00|13652.8|13651.8|13659.3|13658.3|13660.1|13659.1|13652.1|13651.1|1036
1581437400000|2020-02-11 16:10:00|13659.1|13658.1|13653.8|13652.8|13660.6|13659.6|13652.6|13651.6|980
1581437700000|2020-02-11 16:15:00|13653.6|13652.6|13656.1|13655.1|13659.3|13658.3|13651.6|13650.6|696
1581438000000|2020-02-11 16:20:00|13655.8|13654.8|13651.1|13650.1|13656.6|13655.6|13649.1|13648.1|923
1581438300000|2020-02-11 16:25:00|13650.8|13649.8|13649.6|13648.6|13652.6|13651.6|13646.1|13645.1|1283
1581438600000|2020-02-11 16:30:00|13650.1|13648.1|13631.3|13629.3|13651.1|13649.1|13630.6|13628.6|2639
1581438900000|2020-02-11 16:35:00|13631.1|13629.1|13632.6|13630.6|13637.1|13635.1|13629.3|13627.3|1245
1581439200000|2020-02-11 16:40:00|13632.3|13630.3|13644.6|13642.6|13644.8|13642.8|13629.6|13627.6|839
1581439500000|2020-02-11 16:45:00|13644.3|13642.3|13646.1|13644.1|13648.1|13646.1|13642.1|13640.1|1588
1581439800000|2020-02-11 16:50:00|13645.6|13643.6|13643.1|13641.1|13648.6|13646.6|13641.1|13639.1|345
1581440100000|2020-02-11 16:55:00|13643.3|13641.3|13640.3|13638.3|13646.6|13644.6|13637.6|13635.6|269
1581440400000|2020-02-11 17:00:00|13640.8|13638.8|13639.1|13637.1|13645.6|13643.6|13637.1|13635.1|258
1581440700000|2020-02-11 17:05:00|13638.8|13636.8|13635.6|13633.6|13639.3|13637.3|13635.1|13633.1|277
1581441000000|2020-02-11 17:10:00|13635.8|13633.8|13639.1|13637.1|13642.3|13640.3|13635.1|13633.1|299
1581441300000|2020-02-11 17:15:00|13639.3|13637.3|13645.6|13643.6|13646.6|13644.6|13638.3|13636.3|187
1581441600000|2020-02-11 17:20:00|13645.1|13643.1|13643.1|13641.1|13646.1|13644.1|13642.1|13640.1|183
1581441900000|2020-02-11 17:25:00|13643.3|13641.3|13643.1|13641.1|13646.1|13644.1|13642.1|13640.1|112
1581442200000|2020-02-11 17:30:00|13643.3|13641.3|13644.3|13642.3|13646.3|13644.3|13640.6|13638.6|182
1581442500000|2020-02-11 17:35:00|13644.1|13642.1|13645.3|13643.3|13645.3|13643.3|13641.1|13639.1|129
1581442800000|2020-02-11 17:40:00|13645.1|13643.1|13643.8|13641.8|13646.1|13644.1|13641.6|13639.6|89
1581443100000|2020-02-11 17:45:00|13643.6|13641.6|13637.8|13635.8|13644.3|13642.3|13637.8|13635.8|171
1581443400000|2020-02-11 17:50:00|13638.1|13636.1|13641.6|13639.6|13641.6|13639.6|13637.6|13635.6|137
1581443700000|2020-02-11 17:55:00|13641.3|13639.3|13646.1|13644.1|13646.1|13644.1|13640.8|13638.8|135
1581444000000|2020-02-11 18:00:00|13645.6|13643.6|13649.6|13647.6|13650.6|13648.6|13644.8|13642.8|149
1581444300000|2020-02-11 18:05:00|13649.3|13647.3|13649.6|13647.6|13652.6|13650.6|13648.6|13646.6|203
1581444600000|2020-02-11 18:10:00|13649.3|13647.3|13648.1|13646.1|13649.8|13647.8|13647.1|13645.1|110
1581444900000|2020-02-11 18:15:00|13647.8|13645.8|13644.8|13642.8|13648.3|13646.3|13643.8|13641.8|125
1581445200000|2020-02-11 18:20:00|13644.6|13642.6|13640.8|13638.8|13645.8|13643.8|13640.6|13638.6|139
1581445500000|2020-02-11 18:25:00|13640.6|13638.6|13642.1|13640.1|13644.1|13642.1|13640.6|13638.6|104
1581445800000|2020-02-11 18:30:00|13642.6|13640.6|13641.8|13639.8|13647.1|13645.1|13641.6|13639.6|121
1581446100000|2020-02-11 18:35:00|13642.1|13640.1|13640.6|13638.6|13645.6|13643.6|13640.6|13638.6|69
1581446400000|2020-02-11 18:40:00|13640.8|13638.8|13643.1|13641.1|13644.3|13642.3|13640.6|13638.6|92
1581446700000|2020-02-11 18:45:00|13642.8|13640.8|13638.1|13636.1|13642.8|13640.8|13637.8|13635.8|185
1581447000000|2020-02-11 18:50:00|13637.6|13635.6|13629.1|13627.1|13638.6|13636.6|13628.8|13626.8|260
1581447300000|2020-02-11 18:55:00|13628.8|13626.8|13632.8|13630.8|13634.3|13632.3|13628.6|13626.6|325
1581447600000|2020-02-11 19:00:00|13633.1|13631.1|13623.3|13621.3|13633.6|13631.6|13621.8|13619.8|295
1581447900000|2020-02-11 19:05:00|13623.6|13621.6|13625.6|13623.6|13627.3|13625.3|13620.6|13618.6|236
1581448200000|2020-02-11 19:10:00|13625.3|13623.3|13622.1|13620.1|13627.1|13625.1|13621.3|13619.3|183
1581448500000|2020-02-11 19:15:00|13621.8|13619.8|13619.3|13617.3|13625.6|13623.6|13618.6|13616.6|207
1581448800000|2020-02-11 19:20:00|13619.6|13617.6|13614.3|13612.3|13621.3|13619.3|13610.8|13608.8|394
1581449100000|2020-02-11 19:25:00|13614.6|13612.6|13619.6|13617.6|13619.8|13617.8|13613.6|13611.6|211
1581449400000|2020-02-11 19:30:00|13619.8|13617.8|13623.6|13621.6|13623.6|13621.6|13617.6|13615.6|196
1581449700000|2020-02-11 19:35:00|13623.3|13621.3|13626.3|13624.3|13627.3|13625.3|13623.1|13621.1|158
1581450000000|2020-02-11 19:40:00|13626.1|13624.1|13627.3|13625.3|13629.3|13627.3|13622.6|13620.6|201
1581450300000|2020-02-11 19:45:00|13627.6|13625.6|13629.8|13627.8|13630.1|13628.1|13625.1|13623.1|134
1581450600000|2020-02-11 19:50:00|13630.1|13628.1|13628.3|13626.3|13632.1|13630.1|13626.6|13624.6|225
1581450900000|2020-02-11 19:55:00|13628.6|13626.6|13621.3|13619.3|13629.1|13627.1|13619.1|13617.1|216
1581451200000|2020-02-11 20:00:00|13621.6|13619.6|13615.3|13613.3|13625.6|13623.6|13615.3|13613.3|285
1581451500000|2020-02-11 20:05:00|13615.1|13613.1|13613.8|13611.8|13621.1|13619.1|13612.8|13610.8|261
1581451800000|2020-02-11 20:10:00|13614.1|13612.1|13608.1|13606.1|13615.6|13613.6|13607.1|13605.1|357
1581452100000|2020-02-11 20:15:00|13608.3|13606.3|13602.8|13600.8|13612.6|13610.6|13598.1|13596.1|514
1581452400000|2020-02-11 20:20:00|13603.1|13601.1|13611.3|13609.3|13612.6|13610.6|13602.1|13600.1|352
1581452700000|2020-02-11 20:25:00|13611.6|13609.6|13615.1|13613.1|13615.1|13613.1|13608.1|13606.1|314
1581453000000|2020-02-11 20:30:00|13614.8|13612.8|13610.1|13608.1|13615.8|13613.8|13608.1|13606.1|256
1581453300000|2020-02-11 20:35:00|13610.3|13608.3|13614.6|13612.6|13616.6|13614.6|13610.1|13608.1|151
1581453600000|2020-02-11 20:40:00|13614.3|13612.3|13617.6|13615.6|13620.8|13618.8|13613.8|13611.8|160
1581453900000|2020-02-11 20:45:00|13617.8|13615.8|13614.6|13612.6|13621.6|13619.6|13614.6|13612.6|249
1581454200000|2020-02-11 20:50:00|13614.8|13612.8|13624.3|13622.3|13625.8|13623.8|13611.8|13609.8|393
1581454500000|2020-02-11 20:55:00|13624.1|13622.1|13628.1|13626.1|13630.8|13628.8|13614.6|13612.6|395
1581454800000|2020-02-11 21:00:00|13628.3|13626.3|13630.5|13625.5|13635.6|13630.6|13628.3|13625.4|22
1581455100000|2020-02-11 21:05:00|13629.6|13624.6|13627|13622|13631.4|13626.4|13626.2|13621.2|0
1581455400000|2020-02-11 21:10:00|13628.8|13623.8|13630.1|13625.1|13630.7|13625.7|13627.1|13622.1|0
1581455700000|2020-02-11 21:15:00|13630.2|13625.2|13629.6|13624.6|13630.4|13625.4|13628.5|13623.5|0
1581456000000|2020-02-11 21:20:00|13629.4|13624.4|13629.2|13624.2|13629.6|13624.6|13629|13624|0
1581456300000|2020-02-11 21:25:00|13629|13624|13629.6|13624.6|13629.8|13624.8|13628.7|13623.7|0
1581456600000|2020-02-11 21:30:00|13629.3|13624.3|13635.6|13630.6|13636.7|13631.7|13628.4|13623.4|0
1581456900000|2020-02-11 21:35:00|13635.7|13630.7|13637|13632|13638.5|13633.5|13633.8|13628.8|0
1581457200000|2020-02-11 21:40:00|13636.1|13631.1|13633|13628|13636.1|13631.1|13631.4|13626.4|0
1581457500000|2020-02-11 21:45:00|13632.1|13627.1|13635|13630|13635|13630|13630.3|13625.3|0
1581457800000|2020-02-11 21:50:00|13634|13629|13635.7|13630.7|13636.6|13631.6|13634|13629|0
1581458100000|2020-02-11 21:55:00|13636.6|13631.6|13636.1|13631.1|13637.5|13632.5|13635.6|13630.6|0
1581458400000|2020-02-11 22:00:00|13635.7|13630.7|13634.7|13629.7|13635.7|13630.7|13634.2|13629.2|0
1581458700000|2020-02-11 22:05:00|13634.1|13629.1|13634.9|13629.9|13634.9|13629.9|13633.9|13628.9|0
1581459000000|2020-02-11 22:10:00|13635|13630|13634.3|13629.3|13635.1|13630.1|13633.6|13628.6|0
1581459300000|2020-02-11 22:15:00|13633.9|13628.9|13634.6|13629.6|13634.7|13629.7|13633.8|13628.8|0
1581459600000|2020-02-11 22:20:00|13634.7|13629.7|13634.3|13629.3|13634.7|13629.7|13634.3|13629.3|0
1581459900000|2020-02-11 22:25:00|13633.4|13628.4|13635.3|13630.3|13636.9|13631.9|13633.4|13628.4|0
1581460200000|2020-02-11 22:30:00|13635.2|13630.2|13635.5|13630.5|13637.1|13632.1|13635.2|13630.2|0
1581460500000|2020-02-11 22:35:00|13635.6|13630.6|13635.6|13630.6|13635.6|13630.6|13635.5|13630.5|0
1581460800000|2020-02-11 22:40:00|13635.5|13630.5|13635.5|13630.5|13635.5|13630.5|13635.5|13630.5|0
1581461100000|2020-02-11 22:45:00|13636.4|13631.4|13636.4|13631.4|13636.4|13631.4|13636.4|13631.4|0
1581461400000|2020-02-11 22:50:00|13637.2|13632.2|13636.9|13631.9|13637.2|13632.2|13636.5|13631.5|0
1581461700000|2020-02-11 22:55:00|13637.1|13632.1|13637.5|13632.5|13638.1|13633.1|13637|13632|0
1581462000000|2020-02-11 23:00:00|13641.2|13636.2|13642.2|13637.2|13644.8|13639.8|13637.5|13632.5|0
1581462300000|2020-02-11 23:05:00|13643.1|13638.1|13645.9|13640.9|13646.8|13641.8|13643.1|13638.1|0
1581462600000|2020-02-11 23:10:00|13645|13640|13647.5|13642.5|13647.5|13642.5|13644.1|13639.1|0
1581462900000|2020-02-11 23:15:00|13647.3|13642.3|13647.5|13642.5|13647.5|13642.5|13645.9|13640.9|0
1581463200000|2020-02-11 23:20:00|13647.6|13642.6|13646.6|13641.6|13647.6|13642.6|13646.2|13641.2|0
1581463500000|2020-02-11 23:25:00|13646.1|13641.1|13646.6|13641.6|13647.1|13642.1|13645.7|13640.7|0
1581463800000|2020-02-11 23:30:00|13645.7|13640.7|13644.8|13639.8|13645.7|13640.7|13643.9|13638.9|0
1581464100000|2020-02-11 23:35:00|13644.4|13639.4|13649.5|13644.5|13649.5|13644.5|13643.9|13638.9|0
1581464400000|2020-02-11 23:40:00|13649.4|13644.4|13647.7|13642.7|13649.5|13644.5|13647.7|13642.7|0
1581464700000|2020-02-11 23:45:00|13648.6|13643.6|13644.5|13639.5|13648.6|13643.6|13640|13635|0
1581465000000|2020-02-11 23:50:00|13645.5|13640.5|13642.6|13637.6|13645.5|13640.5|13642.6|13637.6|0
1581465300000|2020-02-11 23:55:00|13642.5|13637.5|13642.3|13637.3|13644.2|13639.2|13642.3|13637.3|0
1581465600000|2020-02-12 00:00:00|13641.4|13636.4|13634.4|13629.4|13647.8|13642.8|13634.4|13629.4|0
1581465900000|2020-02-12 00:05:00|13633.9|13628.9|13638.5|13633.5|13640.3|13635.3|13630.2|13625.2|0
1581466200000|2020-02-12 00:10:00|13637.5|13632.5|13639.4|13634.4|13640.3|13635.3|13633.9|13628.9|0
1581466500000|2020-02-12 00:15:00|13639.8|13634.8|13633.6|13629.6|13646.6|13642.6|13628.6|13624.6|120
1581466800000|2020-02-12 00:20:00|13632.8|13628.8|13623.3|13619.3|13635.6|13631.6|13623.1|13619.1|76
1581467100000|2020-02-12 00:25:00|13623.1|13619.1|13625.1|13621.1|13632.3|13628.3|13621.3|13617.3|77
1581467400000|2020-02-12 00:30:00|13624.8|13620.8|13620.8|13616.8|13624.8|13620.8|13617.6|13613.6|87
1581467700000|2020-02-12 00:35:00|13620.6|13616.6|13620.6|13616.6|13625.3|13621.3|13617.6|13613.6|47
1581468000000|2020-02-12 00:40:00|13620.8|13616.8|13621.1|13617.1|13623.6|13619.6|13619.8|13615.8|23
1581468300000|2020-02-12 00:45:00|13620.1|13616.1|13612.3|13608.3|13623.3|13619.3|13612.3|13608.3|113
1581468600000|2020-02-12 00:50:00|13612.6|13608.6|13617.3|13613.3|13623.3|13619.3|13612.6|13608.6|79
1581468900000|2020-02-12 00:55:00|13617.6|13613.6|13621.6|13617.6|13622.3|13618.3|13617.6|13613.6|23
1581469200000|2020-02-12 01:00:00|13621.3|13617.3|13627.3|13623.3|13631.8|13627.8|13619.8|13615.8|122
1581469500000|2020-02-12 01:05:00|13630.3|13626.3|13628.3|13624.3|13631.1|13627.1|13624.8|13620.8|75
1581469800000|2020-02-12 01:10:00|13628.1|13624.1|13633.1|13629.1|13634.1|13630.1|13626.6|13622.6|72
1581470100000|2020-02-12 01:15:00|13632.8|13628.8|13631.8|13627.8|13633.1|13629.1|13629.1|13625.1|48
1581470400000|2020-02-12 01:20:00|13632.3|13628.3|13633.6|13629.6|13635.3|13631.3|13630.3|13626.3|55
1581470700000|2020-02-12 01:25:00|13633.3|13629.3|13627.3|13623.3|13634.1|13630.1|13626.3|13622.3|40
1581471000000|2020-02-12 01:30:00|13627.1|13623.1|13625.1|13621.1|13632.6|13628.6|13624.6|13620.6|72
1581471300000|2020-02-12 01:35:00|13624.8|13620.8|13626.8|13622.8|13627.6|13623.6|13622.3|13618.3|52
1581471600000|2020-02-12 01:40:00|13627.1|13623.1|13634.6|13630.6|13637.6|13633.6|13626.8|13622.8|37
1581471900000|2020-02-12 01:45:00|13634.8|13630.8|13637.8|13633.8|13642.1|13638.1|13634.1|13630.1|67
1581472200000|2020-02-12 01:50:00|13637.6|13633.6|13629.8|13625.8|13637.8|13633.8|13628.6|13624.6|43
1581472500000|2020-02-12 01:55:00|13629.6|13625.6|13636.1|13632.1|13637.3|13633.3|13628.6|13624.6|43
1581472800000|2020-02-12 02:00:00|13635.3|13631.3|13638.3|13634.3|13640.3|13636.3|13633.8|13629.8|52
1581473100000|2020-02-12 02:05:00|13638.1|13634.1|13633.8|13629.8|13639.3|13635.3|13633.6|13629.6|44
1581473400000|2020-02-12 02:10:00|13634.3|13630.3|13634.6|13630.6|13635.6|13631.6|13632.6|13628.6|107
1581473700000|2020-02-12 02:15:00|13634.8|13630.8|13634.8|13630.8|13637.3|13633.3|13632.8|13628.8|29
1581474000000|2020-02-12 02:20:00|13634.6|13630.6|13637.6|13633.6|13639.1|13635.1|13632.6|13628.6|27
1581474300000|2020-02-12 02:25:00|13637.8|13633.8|13639.8|13635.8|13640.6|13636.6|13637.6|13633.6|27
1581474600000|2020-02-12 02:30:00|13640.1|13636.1|13641.8|13637.8|13644.1|13640.1|13640.1|13636.1|47
1581474900000|2020-02-12 02:35:00|13642.1|13638.1|13642.3|13638.3|13644.6|13640.6|13641.3|13637.3|37
1581475200000|2020-02-12 02:40:00|13642.1|13638.1|13636.1|13632.1|13642.3|13638.3|13634.3|13630.3|59
1581475500000|2020-02-12 02:45:00|13636.3|13632.3|13638.6|13634.6|13639.8|13635.8|13636.3|13632.3|29
1581475800000|2020-02-12 02:50:00|13638.3|13634.3|13636.6|13632.6|13639.3|13635.3|13634.1|13630.1|59
1581476100000|2020-02-12 02:55:00|13637.3|13633.3|13638.1|13634.1|13638.3|13634.3|13635.3|13631.3|18
1581476400000|2020-02-12 03:00:00|13637.8|13633.8|13640.3|13636.3|13640.3|13636.3|13637.3|13633.3|14
1581476700000|2020-02-12 03:05:00|13640.8|13636.8|13642.6|13638.6|13642.6|13638.6|13639.1|13635.1|20
1581477000000|2020-02-12 03:10:00|13642.8|13638.8|13641.1|13637.1|13642.8|13638.8|13639.1|13635.1|19
1581477300000|2020-02-12 03:15:00|13641.3|13637.3|13643.6|13639.6|13644.1|13640.1|13640.6|13636.6|33
1581477600000|2020-02-12 03:20:00|13643.8|13639.8|13643.3|13639.3|13644.3|13640.3|13642.1|13638.1|18
1581477900000|2020-02-12 03:25:00|13643.8|13639.8|13646.3|13642.3|13648.8|13644.8|13643.1|13639.1|60
1581478200000|2020-02-12 03:30:00|13645.8|13641.8|13648.3|13644.3|13649.1|13645.1|13644.6|13640.6|26
1581478500000|2020-02-12 03:35:00|13648.6|13644.6|13646.6|13642.6|13649.6|13645.6|13646.3|13642.3|14
1581478800000|2020-02-12 03:40:00|13646.8|13642.8|13646.6|13642.6|13647.6|13643.6|13644.8|13640.8|16
1581479100000|2020-02-12 03:45:00|13646.8|13642.8|13648.3|13644.3|13650.1|13646.1|13646.8|13642.8|36
1581479400000|2020-02-12 03:50:00|13648.8|13644.8|13649.6|13645.6|13650.8|13646.8|13647.3|13643.3|48
1581479700000|2020-02-12 03:55:00|13649.3|13645.3|13645.6|13641.6|13649.6|13645.6|13645.6|13641.6|18
1581480000000|2020-02-12 04:00:00|13645.3|13641.3|13644.8|13640.8|13647.1|13643.1|13644.8|13640.8|19
1581480300000|2020-02-12 04:05:00|13645.1|13641.1|13644.1|13640.1|13645.1|13641.1|13643.6|13639.6|10
1581480600000|2020-02-12 04:10:00|13645.1|13641.1|13645.3|13641.3|13645.8|13641.8|13643.3|13639.3|15
1581480900000|2020-02-12 04:15:00|13645.6|13641.6|13646.6|13642.6|13646.6|13642.6|13644.3|13640.3|10
1581481200000|2020-02-12 04:20:00|13646.8|13642.8|13651.1|13647.1|13651.6|13647.6|13646.6|13642.6|39
1581481500000|2020-02-12 04:25:00|13651.3|13647.3|13654.1|13650.1|13654.8|13650.8|13650.3|13646.3|67
1581481800000|2020-02-12 04:30:00|13653.8|13649.8|13651.8|13647.8|13654.6|13650.6|13651.3|13647.3|43
1581482100000|2020-02-12 04:35:00|13652.1|13648.1|13654.1|13650.1|13654.6|13650.6|13651.8|13647.8|40
1581482400000|2020-02-12 04:40:00|13654.3|13650.3|13656.1|13652.1|13657.3|13653.3|13654.1|13650.1|25
1581482700000|2020-02-12 04:45:00|13656.3|13652.3|13660.6|13656.6|13662.3|13658.3|13656.3|13652.3|86
1581483000000|2020-02-12 04:50:00|13659.3|13655.3|13660.8|13656.8|13660.8|13656.8|13657.3|13653.3|27
1581483300000|2020-02-12 04:55:00|13660.6|13656.6|13659.6|13655.6|13660.6|13656.6|13657.6|13653.6|25
1581483600000|2020-02-12 05:00:00|13659.3|13655.3|13662.8|13658.8|13666.3|13662.3|13656.6|13652.6|103
1581483900000|2020-02-12 05:05:00|13663.1|13659.1|13662.8|13658.8|13666.3|13662.3|13662.6|13658.6|31
1581484200000|2020-02-12 05:10:00|13663.1|13659.1|13663.3|13659.3|13666.3|13662.3|13662.6|13658.6|21
1581484500000|2020-02-12 05:15:00|13663.6|13659.6|13663.1|13659.1|13664.6|13660.6|13661.3|13657.3|34
1581484800000|2020-02-12 05:20:00|13663.3|13659.3|13665.1|13661.1|13665.8|13661.8|13661.6|13657.6|32
1581485100000|2020-02-12 05:25:00|13665.8|13661.8|13663.6|13659.6|13666.8|13662.8|13663.6|13659.6|31
1581485400000|2020-02-12 05:30:00|13663.3|13659.3|13666.1|13662.1|13667.1|13663.1|13663.1|13659.1|22
1581485700000|2020-02-12 05:35:00|13666.3|13662.3|13668.6|13664.6|13668.8|13664.8|13663.8|13659.8|44
1581486000000|2020-02-12 05:40:00|13668.8|13664.8|13674.1|13670.1|13674.8|13670.8|13666.8|13662.8|106
1581486300000|2020-02-12 05:45:00|13673.8|13669.8|13671.1|13667.1|13674.8|13670.8|13670.6|13666.6|49
1581486600000|2020-02-12 05:50:00|13670.8|13666.8|13674.6|13670.6|13674.8|13670.8|13670.3|13666.3|60
1581486900000|2020-02-12 05:55:00|13674.3|13670.3|13680.1|13676.1|13685.6|13681.6|13674.3|13670.3|209
1581487200000|2020-02-12 06:00:00|13680.3|13676.3|13684.1|13680.1|13686.1|13682.1|13678.6|13674.6|101
1581487500000|2020-02-12 06:05:00|13683.8|13679.8|13685.8|13681.8|13688.1|13684.1|13683.1|13679.1|64
1581487800000|2020-02-12 06:10:00|13684.3|13680.3|13682.1|13678.1|13691.1|13687.1|13682.1|13678.1|77
1581488100000|2020-02-12 06:15:00|13681.8|13677.8|13683.3|13679.3|13683.8|13679.8|13679.1|13675.1|47
1581488400000|2020-02-12 06:20:00|13683.6|13679.6|13681.6|13677.6|13685.8|13681.8|13679.8|13675.8|57
1581488700000|2020-02-12 06:25:00|13681.3|13677.3|13676.6|13672.6|13683.1|13679.1|13675.6|13671.6|80
1581489000000|2020-02-12 06:30:00|13676.3|13672.3|13676.3|13672.3|13678.3|13674.3|13675.3|13671.3|64
1581489300000|2020-02-12 06:35:00|13675.3|13671.3|13675.3|13671.3|13676.3|13672.3|13673.8|13669.8|53
1581489600000|2020-02-12 06:40:00|13675.6|13671.6|13676.3|13672.3|13677.3|13673.3|13674.6|13670.6|42
1581489900000|2020-02-12 06:45:00|13676.6|13672.6|13678.8|13674.8|13679.1|13675.1|13675.3|13671.3|80
1581490200000|2020-02-12 06:50:00|13678.6|13674.6|13676.1|13672.1|13678.6|13674.6|13674.6|13670.6|54
1581490500000|2020-02-12 06:55:00|13676.3|13672.3|13677.8|13673.8|13677.8|13673.8|13673.8|13669.8|44
1581490800000|2020-02-12 07:00:00|13676.8|13674.8|13684.6|13682.6|13691.3|13689.3|13675.6|13673.6|647
1581491100000|2020-02-12 07:05:00|13684.3|13682.3|13680.3|13678.3|13684.3|13682.3|13678.6|13676.6|232
1581491400000|2020-02-12 07:10:00|13679.6|13677.6|13670.3|13668.3|13679.6|13677.6|13668.1|13666.1|404
1581491700000|2020-02-12 07:15:00|13670.1|13668.1|13674.8|13672.8|13677.8|13675.8|13669.6|13667.6|282
1581492000000|2020-02-12 07:20:00|13675.1|13673.1|13673.8|13671.8|13676.3|13674.3|13671.8|13669.8|117
1581492300000|2020-02-12 07:25:00|13674.1|13672.1|13677.1|13675.1|13678.3|13676.3|13671.8|13669.8|180
1581492600000|2020-02-12 07:30:00|13676.8|13674.8|13674.8|13672.8|13677.6|13675.6|13670.3|13668.3|230
1581492900000|2020-02-12 07:35:00|13675.1|13673.1|13674.1|13672.1|13675.6|13673.6|13670.1|13668.1|219
1581493200000|2020-02-12 07:40:00|13673.8|13671.8|13672.3|13670.3|13674.8|13672.8|13668.8|13666.8|132
1581493500000|2020-02-12 07:45:00|13672.1|13670.1|13664.3|13662.3|13672.1|13670.1|13663.6|13661.6|350
1581493800000|2020-02-12 07:50:00|13663.6|13661.6|13664.8|13662.8|13665.3|13663.3|13658.3|13656.3|307
1581494100000|2020-02-12 07:55:00|13664.6|13662.6|13657.8|13655.8|13665.3|13663.3|13653.1|13651.1|501
1581494400000|2020-02-12 08:00:00|13657.3|13656.3|13664.6|13663.6|13679.3|13678.3|13653.6|13652.6|1744
1581494700000|2020-02-12 08:05:00|13664.8|13663.8|13660.8|13659.8|13672.6|13671.6|13659.3|13658.3|1026
1581495000000|2020-02-12 08:10:00|13661.1|13660.1|13666.3|13665.3|13670.3|13669.3|13656.6|13655.6|941
1581495300000|2020-02-12 08:15:00|13666.6|13665.6|13668.8|13667.8|13674.1|13673.1|13662.1|13661.1|588
1581495600000|2020-02-12 08:20:00|13669.1|13668.1|13670.8|13669.8|13673.3|13672.3|13660.8|13659.8|515
1581495900000|2020-02-12 08:25:00|13670.6|13669.6|13685.3|13684.3|13693.3|13692.3|13670.1|13669.1|1746
1581496200000|2020-02-12 08:30:00|13685.1|13684.1|13722.3|13721.3|13727.8|13726.8|13682.8|13681.8|3170
1581496500000|2020-02-12 08:35:00|13722.6|13721.6|13709.3|13708.3|13726.6|13725.6|13706.6|13705.6|1618
1581496800000|2020-02-12 08:40:00|13709.4|13708.4|13717.9|13716.9|13722.9|13721.9|13708.9|13707.9|869
1581497100000|2020-02-12 08:45:00|13717.7|13716.7|13718.4|13717.4|13723.7|13722.7|13712.7|13711.7|758
1581497400000|2020-02-12 08:50:00|13718.2|13717.2|13722.7|13721.7|13723.7|13722.7|13710.2|13709.2|792
1581497700000|2020-02-12 08:55:00|13722.9|13721.9|13724.9|13723.9|13726.2|13725.2|13719.7|13718.7|761
1581498000000|2020-02-12 09:00:00|13725.2|13724.2|13708.4|13707.4|13732.4|13731.4|13706.2|13705.2|1082
1581498300000|2020-02-12 09:05:00|13708.7|13707.7|13703.4|13702.4|13709.4|13708.4|13701.2|13700.2|858
1581498600000|2020-02-12 09:10:00|13703.2|13702.2|13702.9|13701.9|13705.7|13704.7|13698.2|13697.2|551
1581498900000|2020-02-12 09:15:00|13702.7|13701.7|13703.4|13702.4|13706.2|13705.2|13694.7|13693.7|636
1581499200000|2020-02-12 09:20:00|13703.2|13702.2|13703.2|13702.2|13705.9|13704.9|13699.2|13698.2|384
1581499500000|2020-02-12 09:25:00|13702.9|13701.9|13701.4|13700.4|13704.7|13703.7|13696.9|13695.9|422
1581499800000|2020-02-12 09:30:00|13701.7|13700.7|13701.4|13700.4|13708.7|13707.7|13698.4|13697.4|455
1581500100000|2020-02-12 09:35:00|13701.2|13700.2|13713.9|13712.9|13714.7|13713.7|13700.9|13699.9|477
1581500400000|2020-02-12 09:40:00|13713.7|13712.7|13716.9|13715.9|13718.4|13717.4|13707.9|13706.9|510
1581500700000|2020-02-12 09:45:00|13717.2|13716.2|13716.4|13715.4|13718.7|13717.7|13709.9|13708.9|397
1581501000000|2020-02-12 09:50:00|13716.2|13715.2|13714.7|13713.7|13717.9|13716.9|13711.2|13710.2|305
1581501300000|2020-02-12 09:55:00|13714.9|13713.9|13710.9|13709.9|13718.2|13717.2|13709.7|13708.7|654
1581501600000|2020-02-12 10:00:00|13711.2|13710.2|13700.9|13699.9|13714.7|13713.7|13699.7|13698.7|524
1581501900000|2020-02-12 10:05:00|13701.2|13700.2|13715.7|13714.7|13717.2|13716.2|13700.9|13699.9|511
1581502200000|2020-02-12 10:10:00|13715.4|13714.4|13713.9|13712.9|13716.7|13715.7|13712.4|13711.4|244
1581502500000|2020-02-12 10:15:00|13714.2|13713.2|13717.2|13716.2|13717.7|13716.7|13712.9|13711.9|343
1581502800000|2020-02-12 10:20:00|13717.4|13716.4|13712.7|13711.7|13719.2|13718.2|13711.9|13710.9|346
1581503100000|2020-02-12 10:25:00|13712.4|13711.4|13716.2|13715.2|13717.4|13716.4|13707.7|13706.7|275
1581503400000|2020-02-12 10:30:00|13715.9|13714.9|13718.7|13717.7|13718.7|13717.7|13712.9|13711.9|284
1581503700000|2020-02-12 10:35:00|13718.4|13717.4|13714.9|13713.9|13718.4|13717.4|13712.2|13711.2|231
1581504000000|2020-02-12 10:40:00|13714.7|13713.7|13717.9|13716.9|13722.9|13721.9|13711.9|13710.9|394
1581504300000|2020-02-12 10:45:00|13718.2|13717.2|13725.4|13724.4|13725.9|13724.9|13717.9|13716.9|319
1581504600000|2020-02-12 10:50:00|13725.2|13724.2|13723.4|13722.4|13725.2|13724.2|13720.2|13719.2|234
1581504900000|2020-02-12 10:55:00|13723.7|13722.7|13726.9|13725.9|13727.9|13726.9|13723.4|13722.4|325
1581505200000|2020-02-12 11:00:00|13727.2|13726.2|13734.7|13733.7|13740.2|13739.2|13726.9|13725.9|1104
1581505500000|2020-02-12 11:05:00|13734.9|13733.9|13731.9|13730.9|13737.2|13736.2|13731.4|13730.4|356
1581505800000|2020-02-12 11:10:00|13731.7|13730.7|13734.4|13733.4|13735.9|13734.9|13729.9|13728.9|500
1581506100000|2020-02-12 11:15:00|13734.2|13733.2|13736.9|13735.9|13740.7|13739.7|13733.9|13732.9|403
1581506400000|2020-02-12 11:20:00|13737.4|13736.4|13735.9|13734.9|13738.7|13737.7|13735.2|13734.2|230
1581506700000|2020-02-12 11:25:00|13735.7|13734.7|13742.9|13741.9|13750.4|13749.4|13733.7|13732.7|1164
1581507000000|2020-02-12 11:30:00|13742.7|13741.7|13741.9|13740.9|13743.7|13742.7|13739.2|13738.2|446
1581507300000|2020-02-12 11:35:00|13742.2|13741.2|13745.4|13744.4|13746.2|13745.2|13741.2|13740.2|276
1581507600000|2020-02-12 11:40:00|13745.7|13744.7|13740.7|13739.7|13745.9|13744.9|13738.9|13737.9|448
1581507900000|2020-02-12 11:45:00|13740.4|13739.4|13734.9|13733.9|13740.7|13739.7|13734.4|13733.4|318
1581508200000|2020-02-12 11:50:00|13735.2|13734.2|13735.7|13734.7|13739.2|13738.2|13732.7|13731.7|514
1581508500000|2020-02-12 11:55:00|13735.9|13734.9|13736.9|13735.9|13737.9|13736.9|13732.9|13731.9|266
1581508800000|2020-02-12 12:00:00|13736.4|13735.4|13741.9|13740.9|13744.4|13743.4|13735.9|13734.9|328
1581509100000|2020-02-12 12:05:00|13742.2|13741.2|13733.9|13732.9|13743.2|13742.2|13733.7|13732.7|207
1581509400000|2020-02-12 12:10:00|13732.4|13731.4|13737.4|13736.4|13742.9|13741.9|13731.7|13730.7|355
1581509700000|2020-02-12 12:15:00|13737.7|13736.7|13736.9|13735.9|13740.7|13739.7|13736.4|13735.4|150
1581510000000|2020-02-12 12:20:00|13737.2|13736.2|13734.9|13733.9|13737.9|13736.9|13733.2|13732.2|361
1581510300000|2020-02-12 12:25:00|13734.7|13733.7|13735.2|13734.2|13737.9|13736.9|13733.7|13732.7|348
1581510600000|2020-02-12 12:30:00|13734.9|13733.9|13734.4|13733.4|13738.4|13737.4|13733.9|13732.9|169
1581510900000|2020-02-12 12:35:00|13733.7|13732.7|13730.9|13729.9|13735.2|13734.2|13730.7|13729.7|264
1581511200000|2020-02-12 12:40:00|13730.4|13729.4|13732.9|13731.9|13732.9|13731.9|13729.2|13728.2|205
1581511500000|2020-02-12 12:45:00|13733.2|13732.2|13729.4|13728.4|13737.2|13736.2|13727.4|13726.4|403
1581511800000|2020-02-12 12:50:00|13729.7|13728.7|13730.9|13729.9|13733.4|13732.4|13729.2|13728.2|226
1581512100000|2020-02-12 12:55:00|13731.2|13730.2|13735.4|13734.4|13737.7|13736.7|13730.9|13729.9|192
1581512400000|2020-02-12 13:00:00|13735.2|13734.2|13737.4|13736.4|13738.7|13737.7|13733.2|13732.2|241
1581512700000|2020-02-12 13:05:00|13737.7|13736.7|13743.2|13742.2|13743.9|13742.9|13737.7|13736.7|243
1581513000000|2020-02-12 13:10:00|13742.9|13741.9|13744.7|13743.7|13747.2|13746.2|13742.2|13741.2|395
1581513300000|2020-02-12 13:15:00|13744.9|13743.9|13741.2|13740.2|13745.7|13744.7|13740.4|13739.4|267
1581513600000|2020-02-12 13:20:00|13740.9|13739.9|13742.2|13741.2|13742.9|13741.9|13739.4|13738.4|274
1581513900000|2020-02-12 13:25:00|13741.9|13740.9|13733.2|13732.2|13741.9|13740.9|13733.2|13732.2|278
1581514200000|2020-02-12 13:30:00|13733.4|13732.4|13735.7|13734.7|13735.7|13734.7|13730.2|13729.2|668
1581514500000|2020-02-12 13:35:00|13735.4|13734.4|13729.4|13728.4|13735.4|13734.4|13727.9|13726.9|476
1581514800000|2020-02-12 13:40:00|13729.7|13728.7|13733.2|13732.2|13733.7|13732.7|13726.9|13725.9|374
1581515100000|2020-02-12 13:45:00|13733.4|13732.4|13732.9|13731.9|13733.9|13732.9|13730.2|13729.2|203
1581515400000|2020-02-12 13:50:00|13732.7|13731.7|13741.2|13740.2|13742.7|13741.7|13731.7|13730.7|315
1581515700000|2020-02-12 13:55:00|13740.9|13739.9|13740.2|13739.2|13743.2|13742.2|13736.9|13735.9|259
1581516000000|2020-02-12 14:00:00|13740.4|13739.4|13753.7|13752.7|13754.4|13753.4|13740.2|13739.2|1121
1581516300000|2020-02-12 14:05:00|13753.9|13752.9|13748.9|13747.9|13754.4|13753.4|13747.7|13746.7|611
1581516600000|2020-02-12 14:10:00|13748.7|13747.7|13749.9|13748.9|13750.9|13749.9|13746.7|13745.7|496
1581516900000|2020-02-12 14:15:00|13750.2|13749.2|13753.9|13752.9|13759.7|13758.7|13749.7|13748.7|929
1581517200000|2020-02-12 14:20:00|13753.7|13752.7|13750.9|13749.9|13756.7|13755.7|13750.2|13749.2|354
1581517500000|2020-02-12 14:25:00|13751.2|13750.2|13745.9|13744.9|13751.4|13750.4|13745.7|13744.7|461
1581517800000|2020-02-12 14:30:00|13745.7|13744.7|13747.9|13746.9|13749.2|13748.2|13740.2|13739.2|1150
1581518100000|2020-02-12 14:35:00|13748.2|13747.2|13741.9|13740.9|13748.4|13747.4|13734.2|13733.2|1158
1581518400000|2020-02-12 14:40:00|13741.7|13740.7|13735.7|13734.7|13743.7|13742.7|13732.7|13731.7|751
1581518700000|2020-02-12 14:45:00|13735.9|13734.9|13737.2|13736.2|13739.4|13738.4|13732.7|13731.7|549
1581519000000|2020-02-12 14:50:00|13737.4|13736.4|13734.4|13733.4|13740.9|13739.9|13732.7|13731.7|759
1581519300000|2020-02-12 14:55:00|13734.2|13733.2|13736.2|13735.2|13738.2|13737.2|13729.2|13728.2|779
1581519600000|2020-02-12 15:00:00|13736.4|13735.4|13736.4|13735.4|13742.9|13741.9|13734.7|13733.7|914
1581519900000|2020-02-12 15:05:00|13736.7|13735.7|13739.9|13738.9|13740.7|13739.7|13735.2|13734.2|638
1581520200000|2020-02-12 15:10:00|13740.1|13739.1|13739.4|13738.4|13743.4|13742.4|13736.6|13735.6|714
1581520500000|2020-02-12 15:15:00|13739.1|13738.1|13734.4|13733.4|13741.4|13740.4|13732.6|13731.6|585
1581520800000|2020-02-12 15:20:00|13734.6|13733.6|13731.6|13730.6|13736.9|13735.9|13724.9|13723.9|1165
1581521100000|2020-02-12 15:25:00|13731.4|13730.4|13729.4|13728.4|13732.9|13731.9|13725.1|13724.1|501
1581521400000|2020-02-12 15:30:00|13729.1|13728.1|13728.1|13727.1|13734.9|13733.9|13725.9|13724.9|700
1581521700000|2020-02-12 15:35:00|13728.4|13727.4|13738.1|13737.1|13738.4|13737.4|13727.9|13726.9|477
1581522000000|2020-02-12 15:40:00|13737.9|13736.9|13725.1|13724.1|13739.9|13738.9|13722.4|13721.4|868
1581522300000|2020-02-12 15:45:00|13724.9|13723.9|13732.1|13731.1|13734.4|13733.4|13724.4|13723.4|554
1581522600000|2020-02-12 15:50:00|13732.4|13731.4|13734.9|13733.9|13737.6|13736.6|13730.4|13729.4|561
1581522900000|2020-02-12 15:55:00|13735.1|13734.1|13736.4|13735.4|13737.4|13736.4|13728.9|13727.9|711
1581523200000|2020-02-12 16:00:00|13736.9|13735.9|13742.4|13741.4|13746.1|13745.1|13734.4|13733.4|854
1581523500000|2020-02-12 16:05:00|13742.6|13741.6|13742.6|13741.6|13744.9|13743.9|13739.1|13738.1|648
1581523800000|2020-02-12 16:10:00|13742.9|13741.9|13740.9|13739.9|13744.4|13743.4|13740.4|13739.4|333
1581524100000|2020-02-12 16:15:00|13741.1|13740.1|13741.4|13740.4|13743.6|13742.6|13739.4|13738.4|366
1581524400000|2020-02-12 16:20:00|13741.1|13740.1|13750.6|13749.6|13750.9|13749.9|13740.9|13739.9|783
1581524700000|2020-02-12 16:25:00|13750.9|13749.9|13745.4|13744.4|13751.9|13750.9|13743.4|13742.4|1269
1581525000000|2020-02-12 16:30:00|13745.9|13743.9|13745.9|13743.9|13748.9|13746.9|13738.4|13736.4|1858
1581525300000|2020-02-12 16:35:00|13745.6|13743.6|13750.4|13748.4|13750.9|13748.9|13745.6|13743.6|1022
1581525600000|2020-02-12 16:40:00|13750.6|13748.6|13744.4|13742.4|13750.9|13748.9|13743.4|13741.4|427
1581525900000|2020-02-12 16:45:00|13744.1|13742.1|13749.9|13747.9|13749.9|13747.9|13741.9|13739.9|427
1581526200000|2020-02-12 16:50:00|13750.4|13748.4|13750.4|13748.4|13752.4|13750.4|13748.9|13746.9|241
1581526500000|2020-02-12 16:55:00|13750.1|13748.1|13747.1|13745.1|13750.4|13748.4|13743.9|13741.9|280
1581526800000|2020-02-12 17:00:00|13746.9|13744.9|13748.4|13746.4|13749.9|13747.9|13745.9|13743.9|136
1581527100000|2020-02-12 17:05:00|13748.6|13746.6|13746.1|13744.1|13749.4|13747.4|13745.4|13743.4|97
1581527400000|2020-02-12 17:10:00|13746.4|13744.4|13748.4|13746.4|13749.1|13747.1|13742.4|13740.4|186
1581527700000|2020-02-12 17:15:00|13748.1|13746.1|13749.4|13747.4|13751.1|13749.1|13747.9|13745.9|104
1581528000000|2020-02-12 17:20:00|13749.1|13747.1|13749.6|13747.6|13751.1|13749.1|13748.6|13746.6|73
1581528300000|2020-02-12 17:25:00|13749.4|13747.4|13751.9|13749.9|13753.1|13751.1|13749.4|13747.4|151
1581528600000|2020-02-12 17:30:00|13751.6|13749.6|13754.9|13752.9|13757.6|13755.6|13748.6|13746.6|311
1581528900000|2020-02-12 17:35:00|13754.6|13752.6|13755.4|13753.4|13756.6|13754.6|13753.9|13751.9|106
1581529200000|2020-02-12 17:40:00|13755.1|13753.1|13755.1|13753.1|13755.6|13753.6|13753.4|13751.4|104
1581529500000|2020-02-12 17:45:00|13755.4|13753.4|13753.9|13751.9|13755.6|13753.6|13751.6|13749.6|135
1581529800000|2020-02-12 17:50:00|13754.1|13752.1|13749.6|13747.6|13754.4|13752.4|13748.4|13746.4|162
1581530100000|2020-02-12 17:55:00|13749.9|13747.9|13751.1|13749.1|13751.9|13749.9|13747.9|13745.9|156
1581530400000|2020-02-12 18:00:00|13750.9|13748.9|13748.9|13746.9|13752.9|13750.9|13747.4|13745.4|102
1581530700000|2020-02-12 18:05:00|13748.6|13746.6|13747.1|13745.1|13750.4|13748.4|13746.1|13744.1|165
1581531000000|2020-02-12 18:10:00|13746.9|13744.9|13748.4|13746.4|13748.9|13746.9|13744.6|13742.6|100
1581531300000|2020-02-12 18:15:00|13747.9|13745.9|13746.9|13744.9|13748.9|13746.9|13745.9|13743.9|86
1581531600000|2020-02-12 18:20:00|13747.1|13745.1|13744.9|13742.9|13747.6|13745.6|13743.4|13741.4|127
1581531900000|2020-02-12 18:25:00|13744.6|13742.6|13748.4|13746.4|13748.4|13746.4|13743.4|13741.4|98
1581532200000|2020-02-12 18:30:00|13748.1|13746.1|13750.4|13748.4|13750.6|13748.6|13747.1|13745.1|151
1581532500000|2020-02-12 18:35:00|13750.6|13748.6|13753.4|13751.4|13753.4|13751.4|13749.9|13747.9|131
1581532800000|2020-02-12 18:40:00|13754.1|13752.1|13753.4|13751.4|13755.6|13753.6|13752.4|13750.4|116
1581533100000|2020-02-12 18:45:00|13753.6|13751.6|13753.1|13751.1|13754.4|13752.4|13750.9|13748.9|81
1581533400000|2020-02-12 18:50:00|13753.4|13751.4|13750.1|13748.1|13753.4|13751.4|13750.1|13748.1|25
1581533700000|2020-02-12 18:55:00|13750.4|13748.4|13758.1|13756.1|13758.9|13756.9|13750.4|13748.4|150
1581534000000|2020-02-12 19:00:00|13757.9|13755.9|13757.4|13755.4|13759.6|13757.6|13757.1|13755.1|86
1581534300000|2020-02-12 19:05:00|13757.6|13755.6|13759.4|13757.4|13762.4|13760.4|13757.6|13755.6|214
1581534600000|2020-02-12 19:10:00|13759.9|13757.9|13760.4|13758.4|13762.4|13760.4|13759.4|13757.4|83
1581534900000|2020-02-12 19:15:00|13760.6|13758.6|13762.4|13760.4|13763.4|13761.4|13759.9|13757.9|151
1581535200000|2020-02-12 19:20:00|13762.1|13760.1|13766.9|13764.9|13768.4|13766.4|13762.1|13760.1|221
1581535500000|2020-02-12 19:25:00|13766.6|13764.6|13766.6|13764.6|13770.6|13768.6|13766.4|13764.4|194
1581535800000|2020-02-12 19:30:00|13766.4|13764.4|13764.9|13762.9|13767.4|13765.4|13764.9|13762.9|74
1581536100000|2020-02-12 19:35:00|13765.1|13763.1|13768.6|13766.6|13769.4|13767.4|13764.9|13762.9|111
1581536400000|2020-02-12 19:40:00|13768.4|13766.4|13767.6|13765.6|13769.4|13767.4|13765.9|13763.9|60
1581536700000|2020-02-12 19:45:00|13767.9|13765.9|13773.9|13771.9|13773.9|13771.9|13767.1|13765.1|136
1581537000000|2020-02-12 19:50:00|13773.6|13771.6|13767.6|13765.6|13774.4|13772.4|13767.4|13765.4|153
1581537300000|2020-02-12 19:55:00|13767.9|13765.9|13766.1|13764.1|13767.9|13765.9|13764.4|13762.4|137
1581537600000|2020-02-12 20:00:00|13765.9|13763.9|13768.4|13766.4|13769.9|13767.9|13763.9|13761.9|125
1581537900000|2020-02-12 20:05:00|13768.1|13766.1|13763.6|13761.6|13769.4|13767.4|13762.1|13760.1|122
1581538200000|2020-02-12 20:10:00|13763.9|13761.9|13757.1|13755.1|13763.9|13761.9|13756.4|13754.4|256
1581538500000|2020-02-12 20:15:00|13757.4|13755.4|13758.6|13756.6|13759.4|13757.4|13753.6|13751.6|146
1581538800000|2020-02-12 20:20:00|13758.4|13756.4|13766.9|13764.9|13766.9|13764.9|13758.4|13756.4|61
1581539100000|2020-02-12 20:25:00|13767.1|13765.1|13772.1|13770.1|13772.4|13770.4|13766.6|13764.6|152
1581539400000|2020-02-12 20:30:00|13772.4|13770.4|13772.9|13770.9|13772.9|13770.9|13766.4|13764.4|181
1581539700000|2020-02-12 20:35:00|13772.6|13770.6|13775.4|13773.4|13776.9|13774.9|13772.1|13770.1|197
1581540000000|2020-02-12 20:40:00|13775.9|13773.9|13778.9|13776.9|13779.1|13777.1|13775.1|13773.1|190
1581540300000|2020-02-12 20:45:00|13778.6|13776.6|13779.6|13777.6|13782.1|13780.1|13777.9|13775.9|267
1581540600000|2020-02-12 20:50:00|13779.9|13777.9|13781.4|13779.4|13785.1|13783.1|13779.1|13777.1|407
1581540900000|2020-02-12 20:55:00|13781.1|13779.1|13774.4|13772.4|13781.9|13779.9|13774.1|13772.1|306
1581541200000|2020-02-12 21:00:00|13774.9|13769.9|13778.2|13773.2|13787.5|13782.5|13774.9|13769.9|44
1581541500000|2020-02-12 21:05:00|13779.1|13774.1|13779.8|13774.8|13782|13777|13776.2|13771.2|0
1581541800000|2020-02-12 21:10:00|13780.7|13775.7|13785.7|13780.7|13787|13782|13778.9|13773.9|0
1581542100000|2020-02-12 21:15:00|13785.6|13780.6|13784.9|13779.9|13786.1|13781.1|13784.5|13779.5|0
1581542400000|2020-02-12 21:20:00|13784.6|13779.6|13784.4|13779.4|13785.4|13780.4|13784|13779|0
1581542700000|2020-02-12 21:25:00|13784.3|13779.3|13783|13778|13784.5|13779.5|13782.6|13777.6|0
1581543000000|2020-02-12 21:30:00|13784.1|13779.1|13784.2|13779.2|13785|13780|13782.3|13777.3|0
1581543300000|2020-02-12 21:35:00|13783.2|13778.2|13784.2|13779.2|13785|13780|13783.1|13778.1|0
1581543600000|2020-02-12 21:40:00|13785.1|13780.1|13784.1|13779.1|13785.1|13780.1|13783.3|13778.3|0
1581543900000|2020-02-12 21:45:00|13785|13780|13787.7|13782.7|13789.8|13784.8|13784.1|13779.1|0
1581544200000|2020-02-12 21:50:00|13788.6|13783.6|13790.6|13785.6|13791.4|13786.4|13785.8|13780.8|0
1581544500000|2020-02-12 21:55:00|13791.5|13786.5|13787.5|13782.5|13791.5|13786.5|13787.5|13782.5|0
1581544800000|2020-02-12 22:00:00|13788.1|13783.1|13788.3|13783.3|13789.1|13784.1|13786.6|13781.6|0
1581545100000|2020-02-12 22:05:00|13788.4|13783.4|13788.1|13783.1|13788.7|13783.7|13788.1|13783.1|0
1581545400000|2020-02-12 22:10:00|13788|13783|13787.8|13782.8|13788.5|13783.5|13787.7|13782.7|0
1581545700000|2020-02-12 22:15:00|13787.6|13782.6|13787.8|13782.8|13788.4|13783.4|13787.6|13782.6|0
1581546000000|2020-02-12 22:20:00|13787.9|13782.9|13788|13783|13788.1|13783.1|13787.8|13782.8|0
1581546300000|2020-02-12 22:25:00|13788.1|13783.1|13788.1|13783.1|13788.2|13783.2|13787.8|13782.8|0
1581546600000|2020-02-12 22:30:00|13788|13783|13788|13783|13789.6|13784.6|13788|13783|0
1581546900000|2020-02-12 22:35:00|13788.4|13783.4|13788.2|13783.2|13788.4|13783.4|13787.7|13782.7|0
1581547200000|2020-02-12 22:40:00|13788.1|13783.1|13788.1|13783.1|13788.2|13783.2|13787.2|13782.2|0
1581547500000|2020-02-12 22:45:00|13788|13783|13788.6|13783.6|13788.6|13783.6|13787.9|13782.9|0
1581547800000|2020-02-12 22:50:00|13788.9|13783.9|13788.5|13783.5|13789.3|13784.3|13788.5|13783.5|0
1581548100000|2020-02-12 22:55:00|13789.1|13784.1|13789.2|13784.2|13790|13785|13788.5|13783.5|0
1581548400000|2020-02-12 23:00:00|13793.8|13788.8|13793.5|13788.5|13795.2|13790.2|13789.2|13784.2|0
1581548700000|2020-02-12 23:05:00|13793.1|13788.1|13791.2|13786.2|13793.5|13788.5|13789.8|13784.8|0
1581549000000|2020-02-12 23:10:00|13790.7|13785.7|13792|13787|13792|13787|13790.6|13785.6|0
1581549300000|2020-02-12 23:15:00|13792.5|13787.5|13794.3|13789.3|13794.4|13789.4|13792.5|13787.5|0
1581549600000|2020-02-12 23:20:00|13794.2|13789.2|13793.1|13788.1|13794.3|13789.3|13793.1|13788.1|0
1581549900000|2020-02-12 23:25:00|13792.2|13787.2|13795.4|13790.4|13796.3|13791.3|13792.2|13787.2|0
1581550200000|2020-02-12 23:30:00|13795.9|13790.9|13797.6|13792.6|13797.7|13792.7|13794.5|13789.5|0
1581550500000|2020-02-12 23:35:00|13796.7|13791.7|13797.5|13792.5|13797.5|13792.5|13796.6|13791.6|0
1581550800000|2020-02-12 23:40:00|13796.6|13791.6|13800.7|13795.7|13801|13796|13796.5|13791.5|0
1581551100000|2020-02-12 23:45:00|13800.7|13795.7|13766.3|13761.3|13802.8|13797.8|13762.5|13757.5|0
1581551400000|2020-02-12 23:50:00|13767.2|13762.2|13744.4|13739.4|13789.3|13784.3|13741.7|13736.7|0
1581551700000|2020-02-12 23:55:00|13745.3|13740.3|13748.4|13743.4|13757.5|13752.5|13732.1|13727.1|0
1581552000000|2020-02-13 00:00:00|13749.3|13744.3|13750.6|13745.6|13755.4|13750.4|13736.7|13731.7|0
1581552300000|2020-02-13 00:05:00|13751.1|13746.1|13760.4|13755.4|13762.2|13757.2|13749.3|13744.3|0
1581552600000|2020-02-13 00:10:00|13760.8|13755.8|13756.4|13751.4|13762.2|13757.2|13754.7|13749.7|0
1581552900000|2020-02-13 00:15:00|13755.5|13750.5|13739.9|13735.9|13755.5|13750.5|13734.6|13730.6|194
1581553200000|2020-02-13 00:20:00|13740.1|13736.1|13739.6|13735.6|13745.9|13741.9|13736.4|13732.4|100
1581553500000|2020-02-13 00:25:00|13739.9|13735.9|13732.4|13728.4|13739.9|13735.9|13731.9|13727.9|82
1581553800000|2020-02-13 00:30:00|13732.1|13728.1|13739.6|13735.6|13739.6|13735.6|13728.9|13724.9|98
1581554100000|2020-02-13 00:35:00|13739.4|13735.4|13730.4|13726.4|13744.1|13740.1|13729.9|13725.9|90
1581554400000|2020-02-13 00:40:00|13730.6|13726.6|13731.4|13727.4|13732.9|13728.9|13727.1|13723.1|78
1581554700000|2020-02-13 00:45:00|13730.4|13726.4|13735.6|13731.6|13737.1|13733.1|13727.6|13723.6|95
1581555000000|2020-02-13 00:50:00|13735.4|13731.4|13732.9|13728.9|13736.4|13732.4|13728.4|13724.4|47
1581555300000|2020-02-13 00:55:00|13732.6|13728.6|13734.4|13730.4|13734.6|13730.6|13729.6|13725.6|13
1581555600000|2020-02-13 01:00:00|13735.1|13731.1|13741.1|13737.1|13742.1|13738.1|13731.4|13727.4|80
1581555900000|2020-02-13 01:05:00|13740.9|13736.9|13746.4|13742.4|13749.1|13745.1|13740.4|13736.4|60
1581556200000|2020-02-13 01:10:00|13747.6|13743.6|13744.9|13740.9|13749.9|13745.9|13741.9|13737.9|59
1581556500000|2020-02-13 01:15:00|13745.1|13741.1|13745.9|13741.9|13747.6|13743.6|13741.4|13737.4|57
1581556800000|2020-02-13 01:20:00|13745.6|13741.6|13754.1|13750.1|13755.4|13751.4|13743.4|13739.4|193
1581557100000|2020-02-13 01:25:00|13754.4|13750.4|13755.4|13751.4|13765.6|13761.6|13754.1|13750.1|127
1581557400000|2020-02-13 01:30:00|13754.6|13750.6|13752.6|13748.6|13758.1|13754.1|13749.9|13745.9|122
1581557700000|2020-02-13 01:35:00|13753.9|13749.9|13754.9|13750.9|13758.1|13754.1|13749.1|13745.1|65
1581558000000|2020-02-13 01:40:00|13754.6|13750.6|13760.1|13756.1|13761.4|13757.4|13749.9|13745.9|73
1581558300000|2020-02-13 01:45:00|13759.9|13755.9|13762.9|13758.9|13764.4|13760.4|13758.9|13754.9|107
1581558600000|2020-02-13 01:50:00|13763.1|13759.1|13761.6|13757.6|13764.6|13760.6|13758.4|13754.4|51
1581558900000|2020-02-13 01:55:00|13760.6|13756.6|13752.4|13748.4|13761.4|13757.4|13752.4|13748.4|42
1581559200000|2020-02-13 02:00:00|13752.9|13748.9|13749.1|13745.1|13755.4|13751.4|13744.1|13740.1|83
1581559500000|2020-02-13 02:05:00|13749.4|13745.4|13753.6|13749.6|13754.9|13750.9|13748.9|13744.9|52
1581559800000|2020-02-13 02:10:00|13753.4|13749.4|13752.4|13748.4|13756.1|13752.1|13750.9|13746.9|64
1581560100000|2020-02-13 02:15:00|13752.1|13748.1|13752.9|13748.9|13756.4|13752.4|13751.1|13747.1|34
1581560400000|2020-02-13 02:20:00|13752.6|13748.6|13754.6|13750.6|13755.9|13751.9|13752.1|13748.1|21
1581560700000|2020-02-13 02:25:00|13754.1|13750.1|13753.9|13749.9|13755.9|13751.9|13752.6|13748.6|6
1581561000000|2020-02-13 02:30:00|13753.6|13749.6|13758.4|13754.4|13760.9|13756.9|13750.4|13746.4|22
1581561300000|2020-02-13 02:35:00|13758.6|13754.6|13761.9|13757.9|13764.9|13760.9|13758.1|13754.1|43
1581561600000|2020-02-13 02:40:00|13761.6|13757.6|13761.4|13757.4|13763.1|13759.1|13758.6|13754.6|18
1581561900000|2020-02-13 02:45:00|13761.6|13757.6|13765.9|13761.9|13765.9|13761.9|13761.4|13757.4|40
1581562200000|2020-02-13 02:50:00|13766.1|13762.1|13763.6|13759.6|13766.1|13762.1|13763.1|13759.1|13
1581562500000|2020-02-13 02:55:00|13763.4|13759.4|13759.1|13755.1|13763.4|13759.4|13759.1|13755.1|12
1581562800000|2020-02-13 03:00:00|13758.9|13754.9|13762.9|13758.9|13762.9|13758.9|13757.4|13753.4|53
1581563100000|2020-02-13 03:05:00|13762.6|13758.6|13762.9|13758.9|13765.4|13761.4|13760.4|13756.4|36
1581563400000|2020-02-13 03:10:00|13762.6|13758.6|13763.9|13759.9|13764.9|13760.9|13761.1|13757.1|39
1581563700000|2020-02-13 03:15:00|13764.6|13760.6|13761.4|13757.4|13768.1|13764.1|13761.4|13757.4|22
1581564000000|2020-02-13 03:20:00|13761.1|13757.1|13759.9|13755.9|13762.1|13758.1|13758.6|13754.6|13
1581564300000|2020-02-13 03:25:00|13759.6|13755.6|13756.4|13752.4|13759.9|13755.9|13753.6|13749.6|54
1581564600000|2020-02-13 03:30:00|13756.6|13752.6|13756.9|13752.9|13759.9|13755.9|13754.4|13750.4|29
1581564900000|2020-02-13 03:35:00|13756.6|13752.6|13755.6|13751.6|13756.9|13752.9|13753.4|13749.4|19
1581565200000|2020-02-13 03:40:00|13755.4|13751.4|13753.9|13749.9|13757.1|13753.1|13753.9|13749.9|17
1581565500000|2020-02-13 03:45:00|13753.6|13749.6|13754.4|13750.4|13755.4|13751.4|13753.6|13749.6|17
1581565800000|2020-02-13 03:50:00|13754.9|13750.9|13752.9|13748.9|13755.9|13751.9|13752.4|13748.4|22
1581566100000|2020-02-13 03:55:00|13752.6|13748.6|13750.4|13746.4|13753.1|13749.1|13749.1|13745.1|20
1581566400000|2020-02-13 04:00:00|13750.6|13746.6|13753.4|13749.4|13753.9|13749.9|13749.6|13745.6|24
1581566700000|2020-02-13 04:05:00|13753.6|13749.6|13750.4|13746.4|13756.1|13752.1|13750.4|13746.4|30
1581567000000|2020-02-13 04:10:00|13750.1|13746.1|13754.6|13750.6|13755.6|13751.6|13750.1|13746.1|28
1581567300000|2020-02-13 04:15:00|13754.1|13750.1|13748.1|13744.1|13754.6|13750.6|13747.9|13743.9|57
1581567600000|2020-02-13 04:20:00|13748.4|13744.4|13746.6|13742.6|13749.6|13745.6|13746.4|13742.4|32
1581567900000|2020-02-13 04:25:00|13746.1|13742.1|13742.1|13738.1|13746.1|13742.1|13741.9|13737.9|84
1581568200000|2020-02-13 04:30:00|13742.4|13738.4|13743.4|13739.4|13743.9|13739.9|13740.6|13736.6|40
1581568500000|2020-02-13 04:35:00|13743.6|13739.6|13746.6|13742.6|13747.9|13743.9|13742.9|13738.9|30
1581568800000|2020-02-13 04:40:00|13746.4|13742.4|13741.1|13737.1|13748.9|13744.9|13740.9|13736.9|26
1581569100000|2020-02-13 04:45:00|13741.6|13737.6|13738.6|13734.6|13742.9|13738.9|13738.6|13734.6|27
1581569400000|2020-02-13 04:50:00|13739.6|13735.6|13740.4|13736.4|13740.6|13736.6|13738.4|13734.4|20
1581569700000|2020-02-13 04:55:00|13740.9|13736.9|13735.1|13731.1|13740.9|13736.9|13734.4|13730.4|50
1581570000000|2020-02-13 05:00:00|13735.4|13731.4|13741.6|13737.6|13742.1|13738.1|13733.9|13729.9|52
1581570300000|2020-02-13 05:05:00|13741.9|13737.9|13735.4|13731.4|13743.4|13739.4|13735.1|13731.1|64
1581570600000|2020-02-13 05:10:00|13735.6|13731.6|13739.1|13735.1|13741.9|13737.9|13735.6|13731.6|53
1581570900000|2020-02-13 05:15:00|13738.4|13734.4|13738.1|13734.1|13742.1|13738.1|13737.6|13733.6|32
1581571200000|2020-02-13 05:20:00|13739.1|13735.1|13737.1|13733.1|13740.9|13736.9|13736.1|13732.1|30
1581571500000|2020-02-13 05:25:00|13737.4|13733.4|13737.9|13733.9|13738.6|13734.6|13733.1|13729.1|52
1581571800000|2020-02-13 05:30:00|13737.6|13733.6|13735.1|13731.1|13741.9|13737.9|13731.9|13727.9|74
1581572100000|2020-02-13 05:35:00|13735.4|13731.4|13738.9|13734.9|13740.4|13736.4|13734.9|13730.9|45
1581572400000|2020-02-13 05:40:00|13739.1|13735.1|13736.1|13732.1|13739.4|13735.4|13735.6|13731.6|22
1581572700000|2020-02-13 05:45:00|13736.9|13732.9|13739.4|13735.4|13741.6|13737.6|13736.4|13732.4|40
1581573000000|2020-02-13 05:50:00|13739.6|13735.6|13741.9|13737.9|13742.6|13738.6|13737.6|13733.6|62
1581573300000|2020-02-13 05:55:00|13742.1|13738.1|13739.1|13735.1|13742.9|13738.9|13738.9|13734.9|16
1581573600000|2020-02-13 06:00:00|13739.4|13735.4|13743.1|13739.1|13745.9|13741.9|13739.1|13735.1|73
1581573900000|2020-02-13 06:05:00|13743.4|13739.4|13739.9|13735.9|13743.6|13739.6|13739.4|13735.4|23
1581574200000|2020-02-13 06:10:00|13739.6|13735.6|13732.6|13728.6|13740.1|13736.1|13730.4|13726.4|64
1581574500000|2020-02-13 06:15:00|13732.9|13728.9|13724.9|13720.9|13733.6|13729.6|13722.9|13718.9|194
1581574800000|2020-02-13 06:20:00|13724.6|13720.6|13726.9|13722.9|13728.1|13724.1|13724.1|13720.1|39
1581575100000|2020-02-13 06:25:00|13727.1|13723.1|13727.9|13723.9|13730.9|13726.9|13726.4|13722.4|39
1581575400000|2020-02-13 06:30:00|13728.1|13724.1|13720.9|13716.9|13728.9|13724.9|13719.9|13715.9|88
1581575700000|2020-02-13 06:35:00|13720.6|13716.6|13721.1|13717.1|13724.1|13720.1|13716.4|13712.4|127
1581576000000|2020-02-13 06:40:00|13721.4|13717.4|13718.6|13714.6|13722.6|13718.6|13716.4|13712.4|61
1581576300000|2020-02-13 06:45:00|13718.4|13714.4|13718.9|13714.9|13722.6|13718.6|13718.4|13714.4|87
1581576600000|2020-02-13 06:50:00|13719.1|13715.1|13714.6|13710.6|13719.6|13715.6|13714.4|13710.4|108
1581576900000|2020-02-13 06:55:00|13714.4|13710.4|13713.1|13709.1|13715.9|13711.9|13711.1|13707.1|244
1581577200000|2020-02-13 07:00:00|13712.1|13710.1|13703.4|13701.4|13716.9|13714.9|13703.1|13701.1|762
1581577500000|2020-02-13 07:05:00|13701.1|13699.1|13707.1|13705.1|13708.6|13706.6|13700.9|13698.9|652
1581577800000|2020-02-13 07:10:00|13707.4|13705.4|13697.4|13695.4|13708.6|13706.6|13696.4|13694.4|439
1581578100000|2020-02-13 07:15:00|13697.6|13695.6|13695.6|13693.6|13699.1|13697.1|13692.4|13690.4|456
1581578400000|2020-02-13 07:20:00|13695.9|13693.9|13690.1|13688.1|13695.9|13693.9|13688.1|13686.1|485
1581578700000|2020-02-13 07:25:00|13690.4|13688.4|13699.1|13697.1|13700.1|13698.1|13690.4|13688.4|426
1581579000000|2020-02-13 07:30:00|13699.4|13697.4|13704.1|13702.1|13706.9|13704.9|13696.1|13694.1|530
1581579300000|2020-02-13 07:35:00|13703.9|13701.9|13702.1|13700.1|13705.9|13703.9|13700.9|13698.9|194
1581579600000|2020-02-13 07:40:00|13702.4|13700.4|13696.6|13694.6|13702.9|13700.9|13694.9|13692.9|421
1581579900000|2020-02-13 07:45:00|13696.9|13694.9|13697.6|13695.6|13699.1|13697.1|13693.4|13691.4|275
1581580200000|2020-02-13 07:50:00|13697.9|13695.9|13694.6|13692.6|13698.6|13696.6|13694.1|13692.1|303
1581580500000|2020-02-13 07:55:00|13694.4|13692.4|13692.6|13690.6|13700.6|13698.6|13681.4|13679.4|980
1581580800000|2020-02-13 08:00:00|13692.1|13691.1|13700.1|13699.1|13708.4|13707.4|13690.9|13689.9|1943
1581581100000|2020-02-13 08:05:00|13700.4|13699.4|13705.9|13704.9|13711.1|13710.1|13692.9|13691.9|1392
1581581400000|2020-02-13 08:10:00|13706.1|13705.1|13699.1|13698.1|13710.1|13709.1|13695.9|13694.9|1179
1581581700000|2020-02-13 08:15:00|13698.9|13697.9|13712.1|13711.1|13715.1|13714.1|13697.6|13696.6|1299
1581582000000|2020-02-13 08:20:00|13710.9|13709.9|13714.6|13713.6|13719.6|13718.6|13704.6|13703.6|1363
1581582300000|2020-02-13 08:25:00|13714.4|13713.4|13696.6|13695.6|13715.9|13714.9|13692.6|13691.6|1406
1581582600000|2020-02-13 08:30:00|13697.1|13696.1|13692.1|13691.1|13706.9|13705.9|13690.1|13689.1|1516
1581582900000|2020-02-13 08:35:00|13692.4|13691.4|13681.6|13680.6|13697.1|13696.1|13679.6|13678.6|1666
1581583200000|2020-02-13 08:40:00|13680.8|13679.8|13680.8|13679.8|13686.6|13685.6|13675.6|13674.6|1148
1581583500000|2020-02-13 08:45:00|13681.1|13680.1|13685.8|13684.8|13690.6|13689.6|13675.8|13674.8|1193
1581583800000|2020-02-13 08:50:00|13687.3|13686.3|13684.3|13683.3|13689.3|13688.3|13679.6|13678.6|539
1581584100000|2020-02-13 08:55:00|13684.1|13683.1|13684.3|13683.3|13690.1|13689.1|13681.3|13680.3|663
1581584400000|2020-02-13 09:00:00|13684.1|13683.1|13680.8|13679.8|13684.3|13683.3|13676.3|13675.3|765
1581584700000|2020-02-13 09:05:00|13680.6|13679.6|13670.3|13669.3|13687.6|13686.6|13668.3|13667.3|1026
1581585000000|2020-02-13 09:10:00|13670.1|13669.1|13679.3|13678.3|13683.3|13682.3|13669.3|13668.3|764
1581585300000|2020-02-13 09:15:00|13679.1|13678.1|13669.1|13668.1|13685.1|13684.1|13665.8|13664.8|1085
1581585600000|2020-02-13 09:20:00|13669.6|13668.6|13671.3|13670.3|13677.8|13676.8|13669.6|13668.6|965
1581585900000|2020-02-13 09:25:00|13671.1|13670.1|13666.3|13665.3|13672.8|13671.8|13663.8|13662.8|824
1581586200000|2020-02-13 09:30:00|13666.1|13665.1|13668.3|13667.3|13671.3|13670.3|13663.3|13662.3|888
1581586500000|2020-02-13 09:35:00|13668.6|13667.6|13670.6|13669.6|13672.6|13671.6|13667.3|13666.3|437
1581586800000|2020-02-13 09:40:00|13670.8|13669.8|13671.8|13670.8|13671.8|13670.8|13666.6|13665.6|618
1581587100000|2020-02-13 09:45:00|13671.1|13670.1|13665.3|13664.3|13672.6|13671.6|13662.6|13661.6|941
1581587400000|2020-02-13 09:50:00|13665.1|13664.1|13647.3|13646.3|13666.3|13665.3|13633.1|13632.1|2324
1581587700000|2020-02-13 09:55:00|13646.8|13645.8|13648.8|13647.8|13651.1|13650.1|13643.3|13642.3|1177
1581588000000|2020-02-13 10:00:00|13648.6|13647.6|13628.1|13627.1|13648.6|13647.6|13623.3|13622.3|1753
1581588300000|2020-02-13 10:05:00|13627.8|13626.8|13601.3|13600.3|13627.8|13626.8|13596.3|13595.3|2846
1581588600000|2020-02-13 10:10:00|13600.3|13599.3|13594.8|13593.8|13602.8|13601.8|13577.6|13576.6|2496
1581588900000|2020-02-13 10:15:00|13594.3|13593.3|13597.8|13596.8|13600.3|13599.3|13592.6|13591.6|1048
1581589200000|2020-02-13 10:20:00|13598.1|13597.1|13612.1|13611.1|13613.8|13612.8|13594.8|13593.8|1230
1581589500000|2020-02-13 10:25:00|13612.3|13611.3|13623.1|13622.1|13633.8|13632.8|13608.6|13607.6|1855
1581589800000|2020-02-13 10:30:00|13622.8|13621.8|13615.3|13614.3|13624.1|13623.1|13612.6|13611.6|1037
1581590100000|2020-02-13 10:35:00|13615.1|13614.1|13607.8|13606.8|13615.8|13614.8|13599.6|13598.6|970
1581590400000|2020-02-13 10:40:00|13608.1|13607.1|13604.3|13603.3|13608.1|13607.1|13597.3|13596.3|779
1581590700000|2020-02-13 10:45:00|13604.1|13603.1|13604.3|13603.3|13612.1|13611.1|13595.6|13594.6|784
1581591000000|2020-02-13 10:50:00|13604.1|13603.1|13614.3|13613.3|13621.3|13620.3|13601.3|13600.3|822
1581591300000|2020-02-13 10:55:00|13614.6|13613.6|13612.3|13611.3|13617.1|13616.1|13606.1|13605.1|562
1581591600000|2020-02-13 11:00:00|13612.1|13611.1|13610.3|13609.3|13615.6|13614.6|13600.3|13599.3|1024
1581591900000|2020-02-13 11:05:00|13610.6|13609.6|13614.6|13613.6|13616.3|13615.3|13605.6|13604.6|788
1581592200000|2020-02-13 11:10:00|13614.3|13613.3|13611.8|13610.8|13618.1|13617.1|13606.8|13605.8|716
1581592500000|2020-02-13 11:15:00|13611.6|13610.6|13613.8|13612.8|13619.3|13618.3|13607.8|13606.8|556
1581592800000|2020-02-13 11:20:00|13614.1|13613.1|13612.8|13611.8|13615.3|13614.3|13606.1|13605.1|466
1581593100000|2020-02-13 11:25:00|13613.1|13612.1|13602.3|13601.3|13613.1|13612.1|13600.8|13599.8|744
1581593400000|2020-02-13 11:30:00|13602.1|13601.1|13601.8|13600.8|13609.1|13608.1|13597.1|13596.1|654
1581593700000|2020-02-13 11:35:00|13601.6|13600.6|13616.6|13615.6|13620.3|13619.3|13600.8|13599.8|778
1581594000000|2020-02-13 11:40:00|13616.8|13615.8|13624.8|13623.8|13626.3|13625.3|13616.8|13615.8|1221
1581594300000|2020-02-13 11:45:00|13624.3|13623.3|13631.8|13630.8|13641.1|13640.1|13623.3|13622.3|850
1581594600000|2020-02-13 11:50:00|13632.1|13631.1|13630.3|13629.3|13640.6|13639.6|13629.3|13628.3|619
1581594900000|2020-02-13 11:55:00|13630.1|13629.1|13640.3|13639.3|13640.3|13639.3|13626.6|13625.6|712
1581595200000|2020-02-13 12:00:00|13640.6|13639.6|13647.3|13646.3|13647.8|13646.8|13637.3|13636.3|686
1581595500000|2020-02-13 12:05:00|13647.1|13646.1|13654.3|13653.3|13657.1|13656.1|13643.6|13642.6|904
1581595800000|2020-02-13 12:10:00|13654.6|13653.6|13659.6|13658.6|13661.1|13660.1|13648.8|13647.8|795
1581596100000|2020-02-13 12:15:00|13659.3|13658.3|13654.3|13653.3|13660.8|13659.8|13652.6|13651.6|469
1581596400000|2020-02-13 12:20:00|13654.6|13653.6|13656.8|13655.8|13666.1|13665.1|13653.6|13652.6|680
1581596700000|2020-02-13 12:25:00|13657.1|13656.1|13653.8|13652.8|13657.3|13656.3|13650.8|13649.8|518
1581597000000|2020-02-13 12:30:00|13653.6|13652.6|13663.8|13662.8|13666.6|13665.6|13653.1|13652.1|587
1581597300000|2020-02-13 12:35:00|13663.6|13662.6|13664.1|13663.1|13666.6|13665.6|13660.1|13659.1|418
1581597600000|2020-02-13 12:40:00|13663.9|13662.9|13661.6|13660.6|13666.4|13665.4|13659.9|13658.9|413
1581597900000|2020-02-13 12:45:00|13662.1|13661.1|13652.4|13651.4|13662.6|13661.6|13649.9|13648.9|753
1581598200000|2020-02-13 12:50:00|13652.6|13651.6|13657.6|13656.6|13660.9|13659.9|13652.4|13651.4|443
1581598500000|2020-02-13 12:55:00|13657.9|13656.9|13685.6|13684.6|13686.1|13685.1|13657.9|13656.9|1465
1581598800000|2020-02-13 13:00:00|13685.9|13684.9|13693.1|13692.1|13693.4|13692.4|13681.1|13680.1|942
1581599100000|2020-02-13 13:05:00|13693.4|13692.4|13690.6|13689.6|13699.6|13698.6|13689.1|13688.1|903
1581599400000|2020-02-13 13:10:00|13690.4|13689.4|13695.1|13694.1|13695.4|13694.4|13686.6|13685.6|732
1581599700000|2020-02-13 13:15:00|13695.4|13694.4|13692.1|13691.1|13696.1|13695.1|13688.9|13687.9|436
1581600000000|2020-02-13 13:20:00|13692.4|13691.4|13695.6|13694.6|13700.9|13699.9|13691.1|13690.1|605
1581600300000|2020-02-13 13:25:00|13695.4|13694.4|13693.1|13692.1|13699.6|13698.6|13692.9|13691.9|457
1581600600000|2020-02-13 13:30:00|13693.4|13692.4|13695.4|13694.4|13698.9|13697.9|13690.4|13689.4|457
1581600900000|2020-02-13 13:35:00|13695.6|13694.6|13693.1|13692.1|13699.4|13698.4|13688.1|13687.1|515
1581601200000|2020-02-13 13:40:00|13693.4|13692.4|13693.6|13692.6|13695.6|13694.6|13688.4|13687.4|402
1581601500000|2020-02-13 13:45:00|13693.4|13692.4|13700.4|13699.4|13700.9|13699.9|13686.9|13685.9|595
1581601800000|2020-02-13 13:50:00|13699.9|13698.9|13706.9|13705.9|13712.1|13711.1|13698.4|13697.4|1138
1581602100000|2020-02-13 13:55:00|13706.6|13705.6|13701.1|13700.1|13708.1|13707.1|13700.9|13699.9|652
1581602400000|2020-02-13 14:00:00|13701.9|13700.9|13693.9|13692.9|13702.9|13701.9|13693.4|13692.4|711
1581602700000|2020-02-13 14:05:00|13693.6|13692.6|13707.1|13706.1|13708.1|13707.1|13693.4|13692.4|584
1581603000000|2020-02-13 14:10:00|13706.1|13705.1|13702.4|13701.4|13712.9|13711.9|13701.4|13700.4|547
1581603300000|2020-02-13 14:15:00|13701.9|13700.9|13708.9|13707.9|13709.6|13708.6|13700.4|13699.4|374
1581603600000|2020-02-13 14:20:00|13708.6|13707.6|13703.1|13702.1|13708.6|13707.6|13698.1|13697.1|287
1581603900000|2020-02-13 14:25:00|13703.4|13702.4|13701.6|13700.6|13705.4|13704.4|13700.4|13699.4|404
1581604200000|2020-02-13 14:30:00|13701.9|13700.9|13719.4|13718.4|13722.9|13721.9|13692.4|13691.4|2747
1581604500000|2020-02-13 14:35:00|13719.6|13718.6|13719.4|13718.4|13728.9|13727.9|13718.9|13717.9|1639
1581604800000|2020-02-13 14:40:00|13719.6|13718.6|13723.9|13722.9|13725.9|13724.9|13715.4|13714.4|1385
1581605100000|2020-02-13 14:45:00|13724.4|13723.4|13720.4|13719.4|13732.1|13731.1|13713.9|13712.9|1395
1581605400000|2020-02-13 14:50:00|13720.9|13719.9|13730.4|13729.4|13731.6|13730.6|13720.4|13719.4|991
1581605700000|2020-02-13 14:55:00|13730.6|13729.6|13692.1|13691.1|13732.9|13731.9|13691.1|13690.1|1963
1581606000000|2020-02-13 15:00:00|13692.6|13691.6|13672.1|13671.1|13702.1|13701.1|13668.4|13667.4|2341
1581606300000|2020-02-13 15:05:00|13672.4|13671.4|13696.9|13695.9|13703.4|13702.4|13669.4|13668.4|1799
1581606600000|2020-02-13 15:10:00|13696.3|13695.3|13702.8|13701.8|13703.8|13702.8|13693.8|13692.8|1163
1581606900000|2020-02-13 15:15:00|13702.5|13701.5|13701.3|13700.3|13705.3|13704.3|13691.8|13690.8|1200
1581607200000|2020-02-13 15:20:00|13701.5|13700.5|13703.3|13702.3|13710.8|13709.8|13696|13695|1010
1581607500000|2020-02-13 15:25:00|13703.5|13702.5|13698.5|13697.5|13706.8|13705.8|13693.8|13692.8|859
1581607800000|2020-02-13 15:30:00|13698.3|13697.3|13703|13702|13705.8|13704.8|13687.5|13686.5|842
1581608100000|2020-02-13 15:35:00|13703.3|13702.3|13697.5|13696.5|13704.8|13703.8|13690|13689|650
1581608400000|2020-02-13 15:40:00|13697.3|13696.3|13705.5|13704.5|13708.5|13707.5|13696|13695|706
1581608700000|2020-02-13 15:45:00|13705.8|13704.8|13716|13715|13718.5|13717.5|13705|13704|844
1581609000000|2020-02-13 15:50:00|13716.3|13715.3|13721.5|13720.5|13724|13723|13715|13714|605
1581609300000|2020-02-13 15:55:00|13721.3|13720.3|13722|13721|13724.5|13723.5|13718.8|13717.8|473
1581609600000|2020-02-13 16:00:00|13721.8|13720.8|13720.5|13719.5|13726.8|13725.8|13718.5|13717.5|841
1581609900000|2020-02-13 16:05:00|13720.8|13719.8|13718|13717|13724.3|13723.3|13716.3|13715.3|512
1581610200000|2020-02-13 16:10:00|13717.8|13716.8|13712|13711|13718.5|13717.5|13711.8|13710.8|480
1581610500000|2020-02-13 16:15:00|13711.8|13710.8|13717.8|13716.8|13718|13717|13711.8|13710.8|763
1581610800000|2020-02-13 16:20:00|13718|13717|13727.3|13726.3|13730.3|13729.3|13717|13716|1010
1581611100000|2020-02-13 16:25:00|13727.5|13726.5|13729.8|13728.8|13732.3|13731.3|13725.3|13724.3|1151
1581611400000|2020-02-13 16:30:00|13730.3|13729.3|13746.3|13744.3|13747.3|13745.3|13729.8|13727.8|1904
1581611700000|2020-02-13 16:35:00|13745.8|13743.8|13745.5|13743.5|13751.3|13749.3|13743.3|13741.3|1128
1581612000000|2020-02-13 16:40:00|13745.8|13743.8|13750.3|13748.3|13754.3|13752.3|13745.3|13743.3|896
1581612300000|2020-02-13 16:45:00|13749.8|13747.8|13742.3|13740.3|13750.5|13748.5|13741.3|13739.3|629
1581612600000|2020-02-13 16:50:00|13742|13740|13739.5|13737.5|13745.8|13743.8|13738.8|13736.8|540
1581612900000|2020-02-13 16:55:00|13739.3|13737.3|13747.3|13745.3|13748|13746|13738.8|13736.8|450
1581613200000|2020-02-13 17:00:00|13747|13745|13751.5|13749.5|13751.8|13749.8|13746.3|13744.3|304
1581613500000|2020-02-13 17:05:00|13751.3|13749.3|13757.3|13755.3|13758.3|13756.3|13747.8|13745.8|387
1581613800000|2020-02-13 17:10:00|13757.8|13755.8|13756.3|13754.3|13761.8|13759.8|13752.8|13750.8|366
1581614100000|2020-02-13 17:15:00|13756.5|13754.5|13759.3|13757.3|13762.8|13760.8|13755.5|13753.5|240
1581614400000|2020-02-13 17:20:00|13759.5|13757.5|13758.3|13756.3|13760.3|13758.3|13755.8|13753.8|193
1581614700000|2020-02-13 17:25:00|13758.5|13756.5|13756.5|13754.5|13760.5|13758.5|13751.3|13749.3|277
1581615000000|2020-02-13 17:30:00|13756.3|13754.3|13759.5|13757.5|13760.8|13758.8|13755.3|13753.3|189
1581615300000|2020-02-13 17:35:00|13759.8|13757.8|13750.3|13748.3|13760.3|13758.3|13750.3|13748.3|262
1581615600000|2020-02-13 17:40:00|13750.5|13748.5|13750.8|13748.8|13754.8|13752.8|13747.8|13745.8|198
1581615900000|2020-02-13 17:45:00|13751|13749|13753.8|13751.8|13756|13754|13749.3|13747.3|349
1581616200000|2020-02-13 17:50:00|13754|13752|13754.5|13752.5|13756.5|13754.5|13752.8|13750.8|155
1581616500000|2020-02-13 17:55:00|13754.8|13752.8|13743.8|13741.8|13754.8|13752.8|13743.3|13741.3|346
1581616800000|2020-02-13 18:00:00|13744|13742|13738.8|13736.8|13744.3|13742.3|13738.3|13736.3|407
1581617100000|2020-02-13 18:05:00|13738.5|13736.5|13737.8|13735.8|13743.3|13741.3|13737.3|13735.3|292
1581617400000|2020-02-13 18:10:00|13738|13736|13734.3|13732.3|13741.3|13739.3|13733.8|13731.8|309
1581617700000|2020-02-13 18:15:00|13734|13732|13738.3|13736.3|13738.3|13736.3|13730|13728|356
1581618000000|2020-02-13 18:20:00|13738|13736|13739.8|13737.8|13742.3|13740.3|13737.8|13735.8|181
1581618300000|2020-02-13 18:25:00|13740|13738|13741.8|13739.8|13743|13741|13737.3|13735.3|182
1581618600000|2020-02-13 18:30:00|13741.3|13739.3|13743|13741|13744|13742|13740.3|13738.3|117
1581618900000|2020-02-13 18:35:00|13743.3|13741.3|13743.8|13741.8|13744.8|13742.8|13741.8|13739.8|65
1581619200000|2020-02-13 18:40:00|13744|13742|13749.5|13747.5|13751.5|13749.5|13743.8|13741.8|267
1581619500000|2020-02-13 18:45:00|13749.8|13747.8|13756.3|13754.3|13756.5|13754.5|13749|13747|193
1581619800000|2020-02-13 18:50:00|13756|13754|13753.3|13751.3|13756.8|13754.8|13752.5|13750.5|179
1581620100000|2020-02-13 18:55:00|13753|13751|13753.3|13751.3|13755|13753|13752.3|13750.3|81
1581620400000|2020-02-13 19:00:00|13753|13751|13758.3|13756.3|13759.8|13757.8|13753|13751|160
1581620700000|2020-02-13 19:05:00|13758|13756|13751.8|13749.8|13758.3|13756.3|13751.8|13749.8|108
1581621000000|2020-02-13 19:10:00|13752|13750|13753|13751|13754.8|13752.8|13749.5|13747.5|181
1581621300000|2020-02-13 19:15:00|13752.8|13750.8|13752.3|13750.3|13754.8|13752.8|13749.8|13747.8|169
1581621600000|2020-02-13 19:20:00|13752|13750|13751.8|13749.8|13755|13753|13751.8|13749.8|153
1581621900000|2020-02-13 19:25:00|13752|13750|13748.8|13746.8|13752|13750|13748.3|13746.3|176
1581622200000|2020-02-13 19:30:00|13749|13747|13752.3|13750.3|13753.8|13751.8|13748.5|13746.5|113
1581622500000|2020-02-13 19:35:00|13752.5|13750.5|13751.8|13749.8|13753.5|13751.5|13750.3|13748.3|81
1581622800000|2020-02-13 19:40:00|13752|13750|13748.5|13746.5|13752.8|13750.8|13748.3|13746.3|82
1581623100000|2020-02-13 19:45:00|13748.8|13746.8|13746.3|13744.3|13749.3|13747.3|13744|13742|113
1581623400000|2020-02-13 19:50:00|13746|13744|13751|13749|13751.8|13749.8|13745.8|13743.8|124
1581623700000|2020-02-13 19:55:00|13751.3|13749.3|13751.3|13749.3|13755.8|13753.8|13750.8|13748.8|141
1581624000000|2020-02-13 20:00:00|13751.5|13749.5|13742.8|13740.8|13754.8|13752.8|13741.3|13739.3|443
1581624300000|2020-02-13 20:05:00|13743|13741|13747|13745|13747.5|13745.5|13741.8|13739.8|210
1581624600000|2020-02-13 20:10:00|13747.3|13745.3|13740.8|13738.8|13749|13747|13739.8|13737.8|147
1581624900000|2020-02-13 20:15:00|13741|13739|13745.8|13743.8|13746|13744|13740.3|13738.3|223
1581625200000|2020-02-13 20:20:00|13745.5|13743.5|13745.8|13743.8|13748.8|13746.8|13744.8|13742.8|125
1581625500000|2020-02-13 20:25:00|13746|13744|13745.3|13743.3|13749.3|13747.3|13741.8|13739.8|183
1581625800000|2020-02-13 20:30:00|13745.5|13743.5|13736|13734|13747.8|13745.8|13733.8|13731.8|353
1581626100000|2020-02-13 20:35:00|13735.8|13733.8|13734.3|13732.3|13739.3|13737.3|13733.8|13731.8|127
1581626400000|2020-02-13 20:40:00|13734.8|13732.8|13729.8|13727.8|13738|13736|13728.3|13726.3|196
1581626700000|2020-02-13 20:45:00|13729.5|13727.5|13731.3|13729.3|13735|13733|13727.3|13725.3|364
1581627000000|2020-02-13 20:50:00|13731.5|13729.5|13735.8|13733.8|13737|13735|13727.8|13725.8|483
1581627300000|2020-02-13 20:55:00|13736|13734|13734|13732|13736.8|13734.8|13728|13726|309
1581627600000|2020-02-13 21:00:00|13737.1|13732.1|13737.1|13732.1|13744.8|13739.8|13737.1|13732.1|14
1581627900000|2020-02-13 21:05:00|13736.2|13731.2|13733.1|13728.1|13736.9|13731.9|13730.5|13725.5|0
1581628200000|2020-02-13 21:10:00|13732.2|13727.2|13740.2|13735.2|13741.4|13736.4|13732.2|13727.2|0
1581628500000|2020-02-13 21:15:00|13740.3|13735.3|13738.8|13733.8|13740.6|13735.6|13738.2|13733.2|0
1581628800000|2020-02-13 21:20:00|13738.9|13733.9|13740.4|13735.4|13740.6|13735.6|13738.9|13733.9|0
1581629100000|2020-02-13 21:25:00|13740.8|13735.8|13741.3|13736.3|13742.4|13737.4|13740|13735|0
1581629400000|2020-02-13 21:30:00|13740.9|13735.9|13741.9|13736.9|13742.8|13737.8|13739.7|13734.7|0
1581629700000|2020-02-13 21:35:00|13741.7|13736.7|13741.8|13736.8|13742.8|13737.8|13740.9|13735.9|0
1581630000000|2020-02-13 21:40:00|13740.9|13735.9|13735.7|13730.7|13740.9|13735.9|13733.8|13728.8|0
1581630300000|2020-02-13 21:45:00|13735.8|13730.8|13737.4|13732.4|13739.7|13734.7|13735.7|13730.7|0
1581630600000|2020-02-13 21:50:00|13736.5|13731.5|13739.3|13734.3|13740.2|13735.2|13736.5|13731.5|0
1581630900000|2020-02-13 21:55:00|13740.2|13735.2|13742.4|13737.4|13743.5|13738.5|13739.3|13734.3|0
1581631200000|2020-02-13 22:00:00|13742|13737|13743.3|13738.3|13743.5|13738.5|13742|13737|0
1581631500000|2020-02-13 22:05:00|13743.2|13738.2|13743|13738|13743.4|13738.4|13742.4|13737.4|0
1581631800000|2020-02-13 22:10:00|13742.8|13737.8|13742.3|13737.3|13742.8|13737.8|13742.3|13737.3|0
1581632100000|2020-02-13 22:15:00|13742.4|13737.4|13742.4|13737.4|13743.5|13738.5|13742.4|13737.4|0
1581632400000|2020-02-13 22:20:00|13742.5|13737.5|13742.7|13737.7|13742.7|13737.7|13742|13737|0
1581632700000|2020-02-13 22:25:00|13742.8|13737.8|13743|13738|13743.9|13738.9|13742.6|13737.6|0
1581633000000|2020-02-13 22:30:00|13743.1|13738.1|13740.9|13735.9|13743.1|13738.1|13740.4|13735.4|0
1581633300000|2020-02-13 22:35:00|13740.8|13735.8|13740.1|13735.1|13741|13736|13739.1|13734.1|0
1581633600000|2020-02-13 22:40:00|13740.8|13735.8|13741.3|13736.3|13741.6|13736.6|13740.5|13735.5|0
1581633900000|2020-02-13 22:45:00|13741|13736|13741.6|13736.6|13742.4|13737.4|13740.8|13735.8|0
1581634200000|2020-02-13 22:50:00|13741.4|13736.4|13741.3|13736.3|13742.1|13737.1|13741.3|13736.3|0
1581634500000|2020-02-13 22:55:00|13741.4|13736.4|13741.9|13736.9|13742.5|13737.5|13741.4|13736.4|0
1581634800000|2020-02-13 23:00:00|13743.5|13738.5|13738.5|13733.5|13743.5|13738.5|13735.3|13730.3|0
1581635100000|2020-02-13 23:05:00|13739|13734|13737.6|13732.6|13739.4|13734.4|13737.6|13732.6|0
1581635400000|2020-02-13 23:10:00|13738|13733|13730.3|13725.3|13738|13733|13730.1|13725.1|0
1581635700000|2020-02-13 23:15:00|13731.2|13726.2|13727.8|13722.8|13733|13728|13726.9|13721.9|0
1581636000000|2020-02-13 23:20:00|13727.6|13722.6|13730.4|13725.4|13730.8|13725.8|13727.6|13722.6|0
1581636300000|2020-02-13 23:25:00|13729.5|13724.5|13732|13727|13732|13727|13729|13724|0
1581636600000|2020-02-13 23:30:00|13732.1|13727.1|13735.2|13730.2|13735.2|13730.2|13731.2|13726.2|0
1581636900000|2020-02-13 23:35:00|13736.1|13731.1|13735.6|13730.6|13737|13732|13733.1|13728.1|0
1581637200000|2020-02-13 23:40:00|13734.7|13729.7|13727.2|13722.2|13736.1|13731.1|13717.2|13712.2|0
1581637500000|2020-02-13 23:45:00|13726.3|13721.3|13716.7|13711.7|13730.7|13725.7|13716.7|13711.7|0
1581637800000|2020-02-13 23:50:00|13717.7|13712.7|13718.9|13713.9|13723.2|13718.2|13716.7|13711.7|0
1581638100000|2020-02-13 23:55:00|13718|13713|13724.3|13719.3|13724.3|13719.3|13718|13713|0
1581638400000|2020-02-14 00:00:00|13725.2|13720.2|13725.5|13720.5|13729.8|13724.8|13724.3|13719.3|0
1581638700000|2020-02-14 00:05:00|13726.4|13721.4|13724.9|13719.9|13728.9|13723.9|13723|13718|0
1581639000000|2020-02-14 00:10:00|13724|13719|13724|13719|13725.8|13720.8|13722.1|13717.1|0
1581639300000|2020-02-14 00:15:00|13724.9|13719.9|13730.3|13726.3|13736.3|13732.3|13724|13719|126
1581639600000|2020-02-14 00:20:00|13730|13726|13721.3|13717.3|13730.5|13726.5|13721.3|13717.3|77
1581639900000|2020-02-14 00:25:00|13721.8|13717.8|13726.5|13722.5|13726.5|13722.5|13717.8|13713.8|44
1581640200000|2020-02-14 00:30:00|13726.8|13722.8|13724.8|13720.8|13729.8|13725.8|13724|13720|37
1581640500000|2020-02-14 00:35:00|13724.5|13720.5|13726.3|13722.3|13728|13724|13722.5|13718.5|27
1581640800000|2020-02-14 00:40:00|13726|13722|13721.5|13717.5|13727.3|13723.3|13721|13717|40
1581641100000|2020-02-14 00:45:00|13721.8|13717.8|13729.5|13725.5|13731.3|13727.3|13721.8|13717.8|26
1581641400000|2020-02-14 00:50:00|13729.8|13725.8|13734.3|13730.3|13735.3|13731.3|13729.3|13725.3|24
1581641700000|2020-02-14 00:55:00|13734.5|13730.5|13741.3|13737.3|13742|13738|13734.5|13730.5|70
1581642000000|2020-02-14 01:00:00|13742.3|13738.3|13744.3|13740.3|13749.5|13745.5|13741.5|13737.5|59
1581642300000|2020-02-14 01:05:00|13744|13740|13743.5|13739.5|13744.3|13740.3|13740.5|13736.5|28
1581642600000|2020-02-14 01:10:00|13743.8|13739.8|13739|13735|13744|13740|13738|13734|9
1581642900000|2020-02-14 01:15:00|13739.3|13735.3|13736.5|13732.5|13741.5|13737.5|13733.3|13729.3|57
1581643200000|2020-02-14 01:20:00|13736.3|13732.3|13741.3|13737.3|13742.5|13738.5|13736|13732|11
1581643500000|2020-02-14 01:25:00|13741|13737|13745.5|13741.5|13745.5|13741.5|13737.8|13733.8|16
1581643800000|2020-02-14 01:30:00|13745.8|13741.8|13747|13743|13749.8|13745.8|13742.5|13738.5|34
1581644100000|2020-02-14 01:35:00|13747.3|13743.3|13754.5|13750.5|13757.8|13753.8|13745|13741|74
1581644400000|2020-02-14 01:40:00|13754.3|13750.3|13756.8|13752.8|13758.5|13754.5|13752.3|13748.3|20
1581644700000|2020-02-14 01:45:00|13757|13753|13754.3|13750.3|13758.3|13754.3|13752.8|13748.8|41
1581645000000|2020-02-14 01:50:00|13754.5|13750.5|13752.5|13748.5|13756.3|13752.3|13752|13748|37
1581645300000|2020-02-14 01:55:00|13752.3|13748.3|13755.5|13751.5|13755.8|13751.8|13751.3|13747.3|13
1581645600000|2020-02-14 02:00:00|13755.8|13751.8|13753.3|13749.3|13758.5|13754.5|13753|13749|63
1581645900000|2020-02-14 02:05:00|13753|13749|13750|13746|13756.5|13752.5|13750|13746|24
1581646200000|2020-02-14 02:10:00|13750.3|13746.3|13753.3|13749.3|13756.8|13752.8|13748|13744|53
1581646500000|2020-02-14 02:15:00|13753.5|13749.5|13758.8|13754.8|13761.8|13757.8|13753.5|13749.5|56
1581646800000|2020-02-14 02:20:00|13758.5|13754.5|13762.3|13758.3|13764.8|13760.8|13757.3|13753.3|44
1581647100000|2020-02-14 02:25:00|13762.5|13758.5|13761.3|13757.3|13765.3|13761.3|13761.3|13757.3|19
1581647400000|2020-02-14 02:30:00|13761|13757|13766.8|13762.8|13769|13765|13760|13756|64
1581647700000|2020-02-14 02:35:00|13767.8|13763.8|13767.5|13763.5|13770.3|13766.3|13766|13762|52
1581648000000|2020-02-14 02:40:00|13767.3|13763.3|13768.8|13764.8|13770.3|13766.3|13767.3|13763.3|12
1581648300000|2020-02-14 02:45:00|13769|13765|13775.5|13771.5|13776.3|13772.3|13768.5|13764.5|49
1581648600000|2020-02-14 02:50:00|13775.8|13771.8|13778.3|13774.3|13781.8|13777.8|13775.5|13771.5|66
1581648900000|2020-02-14 02:55:00|13778.5|13774.5|13784.5|13780.5|13784.8|13780.8|13777.8|13773.8|50
1581649200000|2020-02-14 03:00:00|13784.8|13780.8|13788.8|13784.8|13794.3|13790.3|13782.5|13778.5|216
1581649500000|2020-02-14 03:05:00|13788.5|13784.5|13781.5|13777.5|13788.8|13784.8|13781.5|13777.5|79
1581649800000|2020-02-14 03:10:00|13781|13777|13779.3|13775.3|13781|13777|13778.8|13774.8|36
1581650100000|2020-02-14 03:15:00|13779.5|13775.5|13781.3|13777.3|13781.8|13777.8|13777.3|13773.3|43
1581650400000|2020-02-14 03:20:00|13781|13777|13784|13780|13786.3|13782.3|13780.3|13776.3|52
1581650700000|2020-02-14 03:25:00|13783.5|13779.5|13778.3|13774.3|13783.5|13779.5|13777.8|13773.8|58
1581651000000|2020-02-14 03:30:00|13778|13774|13778.3|13774.3|13781.5|13777.5|13778|13774|24
1581651300000|2020-02-14 03:35:00|13778|13774|13776|13772|13778|13774|13774.8|13770.8|40
1581651600000|2020-02-14 03:40:00|13777|13773|13777|13773|13777|13773|13774.5|13770.5|9
1581651900000|2020-02-14 03:45:00|13777.3|13773.3|13773.8|13769.8|13777.8|13773.8|13773.8|13769.8|23
1581652200000|2020-02-14 03:50:00|13774.3|13770.3|13772|13768|13776.5|13772.5|13771.8|13767.8|39
1581652500000|2020-02-14 03:55:00|13771.8|13767.8|13771.3|13767.3|13773.5|13769.5|13769.8|13765.8|27
1581652800000|2020-02-14 04:00:00|13771|13767|13765.3|13761.3|13771|13767|13765.3|13761.3|38
1581653100000|2020-02-14 04:05:00|13765|13761|13766|13762|13766|13762|13763.5|13759.5|32
1581653400000|2020-02-14 04:10:00|13766.3|13762.3|13769.8|13765.8|13769.8|13765.8|13765.8|13761.8|32
1581653700000|2020-02-14 04:15:00|13770|13766|13766.8|13762.8|13770.3|13766.3|13765.5|13761.5|17
1581654000000|2020-02-14 04:20:00|13766.5|13762.5|13766.5|13762.5|13767.3|13763.3|13764.3|13760.3|17
1581654300000|2020-02-14 04:25:00|13766.8|13762.8|13768.3|13764.3|13769.3|13765.3|13766.5|13762.5|14
1581654600000|2020-02-14 04:30:00|13768.5|13764.5|13768.8|13764.8|13769.8|13765.8|13767.3|13763.3|45
1581654900000|2020-02-14 04:35:00|13769.3|13765.3|13770|13766|13770.8|13766.8|13769.3|13765.3|10
1581655200000|2020-02-14 04:40:00|13769.8|13765.8|13771.5|13767.5|13773.5|13769.5|13769.3|13765.3|36
1581655500000|2020-02-14 04:45:00|13771.3|13767.3|13770.3|13766.3|13772.5|13768.5|13770.3|13766.3|6
1581655800000|2020-02-14 04:50:00|13770.5|13766.5|13771.8|13767.8|13774|13770|13770.5|13766.5|54
1581656100000|2020-02-14 04:55:00|13771.3|13767.3|13767|13763|13771.5|13767.5|13767|13763|35
1581656400000|2020-02-14 05:00:00|13766.3|13762.3|13772.5|13768.5|13772.8|13768.8|13766.3|13762.3|29
1581656700000|2020-02-14 05:05:00|13772.8|13768.8|13772|13768|13774.5|13770.5|13770.5|13766.5|49
1581657000000|2020-02-14 05:10:00|13771.8|13767.8|13769|13765|13771.8|13767.8|13769|13765|24
1581657300000|2020-02-14 05:15:00|13768.8|13764.8|13771|13767|13771.5|13767.5|13767.3|13763.3|30
1581657600000|2020-02-14 05:20:00|13771.3|13767.3|13770.8|13766.8|13771.5|13767.5|13770.5|13766.5|16
1581657900000|2020-02-14 05:25:00|13770.5|13766.5|13767.8|13763.8|13771.5|13767.5|13766.8|13762.8|15
1581658200000|2020-02-14 05:30:00|13767.5|13763.5|13762.3|13758.3|13767.8|13763.8|13761.8|13757.8|89
1581658500000|2020-02-14 05:35:00|13762|13758|13763.3|13759.3|13763.8|13759.8|13759.8|13755.8|107
1581658800000|2020-02-14 05:40:00|13763|13759|13765.3|13761.3|13766.5|13762.5|13762|13758|48
1581659100000|2020-02-14 05:45:00|13764.5|13760.5|13764|13760|13765.5|13761.5|13762.5|13758.5|36
1581659400000|2020-02-14 05:50:00|13763.8|13759.8|13764.5|13760.5|13766.8|13762.8|13763|13759|29
1581659700000|2020-02-14 05:55:00|13764.3|13760.3|13764.5|13760.5|13765.3|13761.3|13760.5|13756.5|70
1581660000000|2020-02-14 06:00:00|13765|13761|13761.3|13757.3|13765.5|13761.5|13761.3|13757.3|77
1581660300000|2020-02-14 06:05:00|13761|13757|13755|13751|13762.3|13758.3|13751.8|13747.8|112
1581660600000|2020-02-14 06:10:00|13756|13752|13756.8|13752.8|13760.8|13756.8|13755.8|13751.8|57
1581660900000|2020-02-14 06:15:00|13756.5|13752.5|13760.8|13756.8|13760.8|13756.8|13755.5|13751.5|19
1581661200000|2020-02-14 06:20:00|13760.5|13756.5|13754.8|13750.8|13761.8|13757.8|13750.5|13746.5|87
1581661500000|2020-02-14 06:25:00|13754.5|13750.5|13754|13750|13756.8|13752.8|13752|13748|61
1581661800000|2020-02-14 06:30:00|13753.8|13749.8|13754|13750|13755|13751|13751.8|13747.8|69
1581662100000|2020-02-14 06:35:00|13754.3|13750.3|13754|13750|13755.5|13751.5|13753.5|13749.5|30
1581662400000|2020-02-14 06:40:00|13753.5|13749.5|13757.5|13753.5|13758.5|13754.5|13753.5|13749.5|36
1581662700000|2020-02-14 06:45:00|13757.8|13753.8|13760.5|13756.5|13762|13758|13757.3|13753.3|77
1581663000000|2020-02-14 06:50:00|13760.3|13756.3|13761|13757|13761.8|13757.8|13760|13756|52
1581663300000|2020-02-14 06:55:00|13761.3|13757.3|13760.5|13756.5|13763.3|13759.3|13759.5|13755.5|93
1581663600000|2020-02-14 07:00:00|13759.5|13757.5|13764.8|13762.8|13768|13766|13751.5|13749.5|641
1581663900000|2020-02-14 07:05:00|13764.5|13762.5|13763.3|13761.3|13768.5|13766.5|13761.3|13759.3|341
1581664200000|2020-02-14 07:10:00|13763|13761|13756.5|13754.5|13763.3|13761.3|13756|13754|252
1581664500000|2020-02-14 07:15:00|13756.3|13754.3|13759.8|13757.8|13764|13762|13750.3|13748.3|397
1581664800000|2020-02-14 07:20:00|13759.5|13757.5|13759|13757|13763.3|13761.3|13757.5|13755.5|172
1581665100000|2020-02-14 07:25:00|13758.8|13756.8|13759.3|13757.3|13760|13758|13756.3|13754.3|74
1581665400000|2020-02-14 07:30:00|13759.5|13757.5|13758|13756|13766|13764|13757.8|13755.8|338
1581665700000|2020-02-14 07:35:00|13758.3|13756.3|13754|13752|13758.3|13756.3|13752.5|13750.5|297
1581666000000|2020-02-14 07:40:00|13755|13753|13752.8|13750.8|13756.3|13754.3|13752.3|13750.3|140
1581666300000|2020-02-14 07:45:00|13752.5|13750.5|13755.3|13753.3|13756|13754|13752.3|13750.3|115
1581666600000|2020-02-14 07:50:00|13755|13753|13755.5|13753.5|13758.5|13756.5|13752.5|13750.5|245
1581666900000|2020-02-14 07:55:00|13755.3|13753.3|13754.8|13752.8|13757.3|13755.3|13751.8|13749.8|270
1581667200000|2020-02-14 08:00:00|13754.3|13753.3|13755.5|13754.5|13763.5|13762.5|13747.5|13746.5|1713
1581667500000|2020-02-14 08:05:00|13755|13754|13751.3|13750.3|13762.8|13761.8|13746.8|13745.8|1557
1581667800000|2020-02-14 08:10:00|13751.5|13750.5|13744.5|13743.5|13753|13752|13740.5|13739.5|1101
1581668100000|2020-02-14 08:15:00|13745.3|13744.3|13748|13747|13757.8|13756.8|13744.5|13743.5|845
1581668400000|2020-02-14 08:20:00|13748.3|13747.3|13744|13743|13748.5|13747.5|13742.3|13741.3|607
1581668700000|2020-02-14 08:25:00|13743.8|13742.8|13746|13745|13753|13752|13739.3|13738.3|867
1581669000000|2020-02-14 08:30:00|13746.3|13745.3|13749|13748|13756.3|13755.3|13746.3|13745.3|708
1581669300000|2020-02-14 08:35:00|13749.3|13748.3|13748|13747|13755.3|13754.3|13747|13746|620
1581669600000|2020-02-14 08:40:00|13748.3|13747.3|13742|13741|13749.8|13748.8|13736.5|13735.5|879
1581669900000|2020-02-14 08:45:00|13742.3|13741.3|13747|13746|13749.3|13748.3|13740|13739|509
1581670200000|2020-02-14 08:50:00|13746.8|13745.8|13749|13748|13749.8|13748.8|13745|13744|330
1581670500000|2020-02-14 08:55:00|13748.3|13747.3|13741.3|13740.3|13748.3|13747.3|13738.1|13737.1|598
1581670800000|2020-02-14 09:00:00|13741.6|13740.6|13738.8|13737.8|13742.6|13741.6|13733.1|13732.1|783
1581671100000|2020-02-14 09:05:00|13738.6|13737.6|13730.3|13729.3|13739.1|13738.1|13728.8|13727.8|793
1581671400000|2020-02-14 09:10:00|13730.6|13729.6|13736.3|13735.3|13737.6|13736.6|13728.1|13727.1|632
1581671700000|2020-02-14 09:15:00|13736.1|13735.1|13748.8|13747.8|13750.1|13749.1|13735.3|13734.3|646
1581672000000|2020-02-14 09:20:00|13749.1|13748.1|13743.1|13742.1|13751.8|13750.8|13743.1|13742.1|511
1581672300000|2020-02-14 09:25:00|13743.3|13742.3|13751.8|13750.8|13754.6|13753.6|13742.6|13741.6|837
1581672600000|2020-02-14 09:30:00|13752.1|13751.1|13751.6|13750.6|13754.1|13753.1|13748.8|13747.8|324
1581672900000|2020-02-14 09:35:00|13751.3|13750.3|13754.8|13753.8|13755.6|13754.6|13748.6|13747.6|945
1581673200000|2020-02-14 09:40:00|13754.6|13753.6|13762.3|13761.3|13767.8|13766.8|13754.6|13753.6|668
1581673500000|2020-02-14 09:45:00|13762.1|13761.1|13764.6|13763.6|13767.1|13766.1|13759.3|13758.3|408
1581673800000|2020-02-14 09:50:00|13764.1|13763.1|13768.1|13767.1|13769.8|13768.8|13761.3|13760.3|463
1581674100000|2020-02-14 09:55:00|13767.8|13766.8|13765.8|13764.8|13768.6|13767.6|13763.3|13762.3|328
1581674400000|2020-02-14 10:00:00|13765.6|13764.6|13772.3|13771.3|13775.6|13774.6|13764.1|13763.1|645
1581674700000|2020-02-14 10:05:00|13772.6|13771.6|13783.8|13782.8|13785.1|13784.1|13770.3|13769.3|917
1581675000000|2020-02-14 10:10:00|13783.6|13782.6|13785.6|13784.6|13788.6|13787.6|13777.8|13776.8|952
1581675300000|2020-02-14 10:15:00|13785.8|13784.8|13780.8|13779.8|13786.8|13785.8|13778.6|13777.6|402
1581675600000|2020-02-14 10:20:00|13781.1|13780.1|13777.1|13776.1|13782.6|13781.6|13775.6|13774.6|356
1581675900000|2020-02-14 10:25:00|13776.8|13775.8|13772.6|13771.6|13777.3|13776.3|13768.6|13767.6|583
1581676200000|2020-02-14 10:30:00|13772.8|13771.8|13777.8|13776.8|13778.6|13777.6|13768.1|13767.1|433
1581676500000|2020-02-14 10:35:00|13777.6|13776.6|13777.8|13776.8|13781.8|13780.8|13776.6|13775.6|333
1581676800000|2020-02-14 10:40:00|13778.1|13777.1|13786.8|13785.8|13788.6|13787.6|13774.1|13773.1|435
1581677100000|2020-02-14 10:45:00|13787.1|13786.1|13781.3|13780.3|13788.8|13787.8|13781.3|13780.3|398
1581677400000|2020-02-14 10:50:00|13781.6|13780.6|13775.5|13774.5|13782.3|13781.3|13774.5|13773.5|389
1581677700000|2020-02-14 10:55:00|13775.8|13774.8|13773|13772|13776.8|13775.8|13769.3|13768.3|531
1581678000000|2020-02-14 11:00:00|13773.3|13772.3|13767.3|13766.3|13777.8|13776.8|13767|13766|404
1581678300000|2020-02-14 11:05:00|13767|13766|13765.8|13764.8|13769.8|13768.8|13764.8|13763.8|388
1581678600000|2020-02-14 11:10:00|13765.3|13764.3|13762.3|13761.3|13765.5|13764.5|13755.5|13754.5|743
1581678900000|2020-02-14 11:15:00|13762|13761|13765|13764|13765.5|13764.5|13760.3|13759.3|315
1581679200000|2020-02-14 11:20:00|13764.8|13763.8|13772|13771|13774.8|13773.8|13763.3|13762.3|442
1581679500000|2020-02-14 11:25:00|13772.3|13771.3|13780.3|13779.3|13784.8|13783.8|13771.5|13770.5|588
1581679800000|2020-02-14 11:30:00|13780|13779|13780.3|13779.3|13783|13782|13776.5|13775.5|372
1581680100000|2020-02-14 11:35:00|13780|13779|13778.5|13777.5|13780.5|13779.5|13776.8|13775.8|154
1581680400000|2020-02-14 11:40:00|13778.8|13777.8|13777.5|13776.5|13780|13779|13776.3|13775.3|446
1581680700000|2020-02-14 11:45:00|13778.3|13777.3|13771.5|13770.5|13778.8|13777.8|13771|13770|228
1581681000000|2020-02-14 11:50:00|13771.3|13770.3|13770|13769|13772.5|13771.5|13767.3|13766.3|315
1581681300000|2020-02-14 11:55:00|13769.8|13768.8|13776.3|13775.3|13777.3|13776.3|13767.3|13766.3|288
1581681600000|2020-02-14 12:00:00|13777.5|13776.5|13781.5|13780.5|13783.8|13782.8|13774.5|13773.5|633
1581681900000|2020-02-14 12:05:00|13781.3|13780.3|13778.5|13777.5|13782.8|13781.8|13777.8|13776.8|183
1581682200000|2020-02-14 12:10:00|13778.3|13777.3|13782|13781|13783.8|13782.8|13777.8|13776.8|203
1581682500000|2020-02-14 12:15:00|13781.8|13780.8|13781.8|13780.8|13783.8|13782.8|13779.8|13778.8|176
1581682800000|2020-02-14 12:20:00|13781.5|13780.5|13771|13770|13783|13782|13770.3|13769.3|305
1581683100000|2020-02-14 12:25:00|13771.3|13770.3|13774|13773|13774|13773|13768.8|13767.8|277
1581683400000|2020-02-14 12:30:00|13773.8|13772.8|13779|13778|13779|13778|13772.5|13771.5|225
1581683700000|2020-02-14 12:35:00|13778.8|13777.8|13783.5|13782.5|13785.5|13784.5|13778.8|13777.8|276
1581684000000|2020-02-14 12:40:00|13783.8|13782.8|13772.5|13771.5|13784|13783|13772.5|13771.5|430
1581684300000|2020-02-14 12:45:00|13772|13771|13775.5|13774.5|13775.8|13774.8|13770.8|13769.8|220
1581684600000|2020-02-14 12:50:00|13775.3|13774.3|13780.5|13779.5|13783|13782|13772.5|13771.5|322
1581684900000|2020-02-14 12:55:00|13780.8|13779.8|13781.8|13780.8|13787.5|13786.5|13780.5|13779.5|347
1581685200000|2020-02-14 13:00:00|13782|13781|13781|13780|13782|13781|13777.3|13776.3|272
1581685500000|2020-02-14 13:05:00|13780.8|13779.8|13782.3|13781.3|13782.8|13781.8|13777.5|13776.5|254
1581685800000|2020-02-14 13:10:00|13782.5|13781.5|13780.5|13779.5|13782.5|13781.5|13778.3|13777.3|235
1581686100000|2020-02-14 13:15:00|13780.3|13779.3|13781.8|13780.8|13782|13781|13778.5|13777.5|168
1581686400000|2020-02-14 13:20:00|13781.5|13780.5|13781.5|13780.5|13782.8|13781.8|13780.8|13779.8|152
1581686700000|2020-02-14 13:25:00|13781.3|13780.3|13778.8|13777.8|13782.8|13781.8|13778.3|13777.3|231
1581687000000|2020-02-14 13:30:00|13778.5|13777.5|13771.3|13770.3|13780.5|13779.5|13768.5|13767.5|817
1581687300000|2020-02-14 13:35:00|13770.8|13769.8|13767.3|13766.3|13771.8|13770.8|13762.8|13761.8|694
1581687600000|2020-02-14 13:40:00|13767.5|13766.5|13761.3|13760.3|13768.5|13767.5|13760.8|13759.8|906
1581687900000|2020-02-14 13:45:00|13761.1|13760.1|13760.8|13759.8|13762.3|13761.3|13752.8|13751.8|1612
1581688200000|2020-02-14 13:50:00|13761.1|13760.1|13764.3|13763.3|13764.6|13763.6|13758.1|13757.1|434
1581688500000|2020-02-14 13:55:00|13764.6|13763.6|13754.1|13753.1|13764.6|13763.6|13752.6|13751.6|589
1581688800000|2020-02-14 14:00:00|13753.3|13752.3|13759.6|13758.6|13761.1|13760.1|13750.3|13749.3|579
1581689100000|2020-02-14 14:05:00|13759.3|13758.3|13755.3|13754.3|13760.6|13759.6|13754.3|13753.3|330
1581689400000|2020-02-14 14:10:00|13755.1|13754.1|13751.1|13750.1|13755.3|13754.3|13749.6|13748.6|458
1581689700000|2020-02-14 14:15:00|13751.3|13750.3|13755.8|13754.8|13756.3|13755.3|13751.1|13750.1|587
1581690000000|2020-02-14 14:20:00|13756.3|13755.3|13754.8|13753.8|13756.6|13755.6|13752.8|13751.8|364
1581690300000|2020-02-14 14:25:00|13754.6|13753.6|13752.8|13751.8|13755.6|13754.6|13750.3|13749.3|388
1581690600000|2020-02-14 14:30:00|13752.6|13751.6|13755.6|13754.6|13758.6|13757.6|13741.1|13740.1|976
1581690900000|2020-02-14 14:35:00|13755.8|13754.8|13743.6|13742.6|13757.6|13756.6|13732.8|13731.8|1193
1581691200000|2020-02-14 14:40:00|13743.3|13742.3|13742.1|13741.1|13748.1|13747.1|13739.1|13738.1|613
1581691500000|2020-02-14 14:45:00|13741.8|13740.8|13738.1|13737.1|13746.8|13745.8|13736.6|13735.6|557
1581691800000|2020-02-14 14:50:00|13737.8|13736.8|13733.1|13732.1|13738.8|13737.8|13729.1|13728.1|726
1581692100000|2020-02-14 14:55:00|13732.8|13731.8|13734.1|13733.1|13736.1|13735.1|13728.6|13727.6|652
1581692400000|2020-02-14 15:00:00|13734.3|13733.3|13734.8|13733.8|13742.8|13741.8|13733.1|13732.1|908
1581692700000|2020-02-14 15:05:00|13734.6|13733.6|13741.8|13740.8|13742.6|13741.6|13733.3|13732.3|676
1581693000000|2020-02-14 15:10:00|13741.5|13740.5|13737.8|13736.8|13742.3|13741.3|13729.8|13728.8|634
1581693300000|2020-02-14 15:15:00|13737.5|13736.5|13750.5|13749.5|13751.5|13750.5|13736|13735|655
1581693600000|2020-02-14 15:20:00|13750.3|13749.3|13746|13745|13751.3|13750.3|13744.8|13743.8|554
1581693900000|2020-02-14 15:25:00|13745.8|13744.8|13744.3|13743.3|13749.3|13748.3|13743.5|13742.5|389
1581694200000|2020-02-14 15:30:00|13744.5|13743.5|13749.3|13748.3|13750.8|13749.8|13739.3|13738.3|636
1581694500000|2020-02-14 15:35:00|13749.5|13748.5|13748.5|13747.5|13752.3|13751.3|13744.8|13743.8|514
1581694800000|2020-02-14 15:40:00|13748.8|13747.8|13746.3|13745.3|13749.5|13748.5|13744|13743|562
1581695100000|2020-02-14 15:45:00|13746|13745|13753|13752|13756.3|13755.3|13746|13745|692
1581695400000|2020-02-14 15:50:00|13753.3|13752.3|13750.5|13749.5|13755.3|13754.3|13750|13749|438
1581695700000|2020-02-14 15:55:00|13750.8|13749.8|13758|13757|13758.8|13757.8|13750.8|13749.8|406
1581696000000|2020-02-14 16:00:00|13758.5|13757.5|13755.3|13754.3|13759.5|13758.5|13755.3|13754.3|678
1581696300000|2020-02-14 16:05:00|13755|13754|13743.5|13742.5|13759.5|13758.5|13741.3|13740.3|952
1581696600000|2020-02-14 16:10:00|13743.3|13742.3|13745.3|13744.3|13751.8|13750.8|13741.8|13740.8|533
1581696900000|2020-02-14 16:15:00|13745|13744|13746.3|13745.3|13749.8|13748.8|13744.3|13743.3|633
1581697200000|2020-02-14 16:20:00|13746|13745|13744|13743|13747.5|13746.5|13740.5|13739.5|582
1581697500000|2020-02-14 16:25:00|13743.5|13742.5|13742.8|13741.8|13745.3|13744.3|13738.8|13737.8|924
1581697800000|2020-02-14 16:30:00|13743.3|13741.3|13744.3|13742.3|13748|13746|13739.8|13737.8|1212
1581698100000|2020-02-14 16:35:00|13744|13742|13741.5|13739.5|13747.8|13745.8|13741.3|13739.3|558
1581698400000|2020-02-14 16:40:00|13741.8|13739.8|13740.8|13738.8|13745.3|13743.3|13739.8|13737.8|384
1581698700000|2020-02-14 16:45:00|13741.3|13739.3|13739.5|13737.5|13744.8|13742.8|13739.3|13737.3|210
1581699000000|2020-02-14 16:50:00|13739.8|13737.8|13736.3|13734.3|13740.3|13738.3|13734.3|13732.3|292
1581699300000|2020-02-14 16:55:00|13736.8|13734.8|13740|13738|13743.3|13741.3|13735.3|13733.3|283
1581699600000|2020-02-14 17:00:00|13739.8|13737.8|13738|13736|13742.3|13740.3|13737.8|13735.8|218
1581699900000|2020-02-14 17:05:00|13738.3|13736.3|13735.3|13733.3|13739.5|13737.5|13734.5|13732.5|199
1581700200000|2020-02-14 17:10:00|13734.8|13732.8|13736.3|13734.3|13737.3|13735.3|13734.5|13732.5|170
1581700500000|2020-02-14 17:15:00|13736|13734|13737.5|13735.5|13738.3|13736.3|13735.5|13733.5|126
1581700800000|2020-02-14 17:20:00|13737.8|13735.8|13735|13733|13737.8|13735.8|13730|13728|302
1581701100000|2020-02-14 17:25:00|13735.3|13733.3|13736.3|13734.3|13736.8|13734.8|13734.3|13732.3|92
1581701400000|2020-02-14 17:30:00|13736.5|13734.5|13738.3|13736.3|13738.3|13736.3|13735.5|13733.5|104
1581701700000|2020-02-14 17:35:00|13738|13736|13740.5|13738.5|13741.3|13739.3|13736.5|13734.5|169
1581702000000|2020-02-14 17:40:00|13740.8|13738.8|13739.8|13737.8|13742.3|13740.3|13738.3|13736.3|157
1581702300000|2020-02-14 17:45:00|13740|13738|13736.5|13734.5|13740.3|13738.3|13735.5|13733.5|169
1581702600000|2020-02-14 17:50:00|13736.8|13734.8|13731.8|13729.8|13737.3|13735.3|13730.5|13728.5|198
1581702900000|2020-02-14 17:55:00|13732.3|13730.3|13733.8|13731.8|13734.8|13732.8|13728.8|13726.8|232
1581703200000|2020-02-14 18:00:00|13733.5|13731.5|13738.8|13736.8|13742|13740|13731.5|13729.5|351
1581703500000|2020-02-14 18:05:00|13739|13737|13725.3|13723.3|13739.8|13737.8|13725|13723|296
1581703800000|2020-02-14 18:10:00|13726|13724|13728|13726|13729.5|13727.5|13724.3|13722.3|214
1581704100000|2020-02-14 18:15:00|13728.3|13726.3|13723|13721|13729|13727|13722.8|13720.8|138
1581704400000|2020-02-14 18:20:00|13723.3|13721.3|13726|13724|13726.3|13724.3|13717.3|13715.3|238
1581704700000|2020-02-14 18:25:00|13725.8|13723.8|13724.5|13722.5|13728.5|13726.5|13724.3|13722.3|148
1581705000000|2020-02-14 18:30:00|13724.3|13722.3|13728.8|13726.8|13729.3|13727.3|13723|13721|200
1581705300000|2020-02-14 18:35:00|13729|13727|13728|13726|13731.5|13729.5|13727.8|13725.8|126
1581705600000|2020-02-14 18:40:00|13727.8|13725.8|13729.3|13727.3|13731.3|13729.3|13727.8|13725.8|192
1581705900000|2020-02-14 18:45:00|13729|13727|13724.8|13722.8|13729|13727|13724.5|13722.5|99
1581706200000|2020-02-14 18:50:00|13725|13723|13723.8|13721.8|13727.8|13725.8|13722.3|13720.3|177
1581706500000|2020-02-14 18:55:00|13724|13722|13721.5|13719.5|13724.8|13722.8|13719|13717|199
1581706800000|2020-02-14 19:00:00|13721.8|13719.8|13727.3|13725.3|13727.5|13725.5|13721.3|13719.3|131
1581707100000|2020-02-14 19:05:00|13727.5|13725.5|13729.3|13727.3|13729.3|13727.3|13725.8|13723.8|97
1581707400000|2020-02-14 19:10:00|13729.5|13727.5|13726|13724|13731|13729|13725|13723|151
1581707700000|2020-02-14 19:15:00|13726.3|13724.3|13718|13716|13726.3|13724.3|13712.5|13710.5|403
1581708000000|2020-02-14 19:20:00|13717.8|13715.8|13724.3|13722.3|13724.8|13722.8|13717.5|13715.5|160
1581708300000|2020-02-14 19:25:00|13724|13722|13729.3|13727.3|13729.8|13727.8|13723.8|13721.8|142
1581708600000|2020-02-14 19:30:00|13728.5|13726.5|13731.8|13729.8|13732.3|13730.3|13727|13725|280
1581708900000|2020-02-14 19:35:00|13731.5|13729.5|13735.8|13733.8|13738.3|13736.3|13731|13729|229
1581709200000|2020-02-14 19:40:00|13735.5|13733.5|13734.8|13732.8|13735.8|13733.8|13732|13730|150
1581709500000|2020-02-14 19:45:00|13734.5|13732.5|13731.5|13729.5|13734.8|13732.8|13730.5|13728.5|112
1581709800000|2020-02-14 19:50:00|13731.3|13729.3|13728.8|13726.8|13731.3|13729.3|13728.5|13726.5|91
1581710100000|2020-02-14 19:55:00|13728.5|13726.5|13731.8|13729.8|13732.3|13730.3|13727.8|13725.8|109
1581710400000|2020-02-14 20:00:00|13731.5|13729.5|13730.5|13728.5|13733.3|13731.3|13729|13727|81
1581710700000|2020-02-14 20:05:00|13730.8|13728.8|13731.8|13729.8|13733|13731|13728.5|13726.5|81
1581711000000|2020-02-14 20:10:00|13731.5|13729.5|13727.8|13725.8|13734.3|13732.3|13724.8|13722.8|164
1581711300000|2020-02-14 20:15:00|13727.5|13725.5|13727.5|13725.5|13729.5|13727.5|13725.8|13723.8|88
1581711600000|2020-02-14 20:20:00|13727.3|13725.3|13733.8|13731.8|13734.8|13732.8|13726.5|13724.5|129
1581711900000|2020-02-14 20:25:00|13733.5|13731.5|13733.8|13731.8|13735.8|13733.8|13731.3|13729.3|115
1581712200000|2020-02-14 20:30:00|13734|13732|13740.8|13738.8|13741|13739|13731.8|13729.8|162
1581712500000|2020-02-14 20:35:00|13741|13739|13744.5|13742.5|13745.8|13743.8|13740.3|13738.3|145
1581712800000|2020-02-14 20:40:00|13744.8|13742.8|13745.3|13743.3|13747.5|13745.5|13743.5|13741.5|172
1581713100000|2020-02-14 20:45:00|13745|13743|13747|13745|13747.8|13745.8|13744.3|13742.3|185
1581713400000|2020-02-14 20:50:00|13747.3|13745.3|13750.5|13748.5|13752.8|13750.8|13745|13743|333
1581713700000|2020-02-14 20:55:00|13750.3|13748.3|13754.3|13752.3|13756.8|13754.8|13748.5|13746.5|307
1581714000000|2020-02-14 21:00:00|13758.3|13753.3|13758.5|13753.5|13759.9|13754.9|13756.5|13751.5|10
1581714300000|2020-02-14 21:05:00|13758.4|13753.4|13757.5|13752.5|13762.7|13757.7|13757.3|13752.3|0
1581714600000|2020-02-14 21:10:00|13757.4|13752.4|13762|13757|13763.9|13758.9|13757.3|13752.3|0
1581714900000|2020-02-14 21:15:00|13761.9|13756.9|13762.4|13757.4|13763.4|13758.4|13761.7|13756.7|0
1581715200000|2020-02-14 21:20:00|13762.6|13757.6|13761.7|13756.7|13762.6|13757.6|13761.4|13756.4|0
1581715500000|2020-02-14 21:25:00|13761.8|13756.8|13761.6|13756.6|13761.8|13756.8|13761.1|13756.1|0
1581715800000|2020-02-14 21:30:00|13761.2|13756.2|13762.3|13757.3|13763|13758|13760|13755|0
1581716100000|2020-02-14 21:35:00|13761.4|13756.4|13763.3|13758.3|13764.1|13759.1|13761.4|13756.4|0
1581716400000|2020-02-14 21:40:00|13762.3|13757.3|13765.2|13760.2|13765.2|13760.2|13761.5|13756.5|0
1581716700000|2020-02-14 21:45:00|13764.3|13759.3|13763.3|13758.3|13765.3|13760.3|13763.3|13758.3|0
1581717000000|2020-02-14 21:50:00|13764.2|13759.2|13763.6|13758.6|13764.7|13759.7|13762.7|13757.7|0
1581717300000|2020-02-14 21:55:00|13764.5|13759.5|13759.9|13754.9|13764.9|13759.9|13756.2|13751.2|0
1581894000000|2020-02-16 23:00:00|13784.6|13779.6|13784.2|13779.2|13788.5|13783.5|13780.6|13775.6|0
1581894300000|2020-02-16 23:05:00|13783.3|13778.3|13779.7|13774.7|13785.1|13780.1|13778.8|13773.8|0
1581894600000|2020-02-16 23:10:00|13777.9|13772.9|13779.2|13774.2|13779.6|13774.6|13776.9|13771.9|0
1581894900000|2020-02-16 23:15:00|13780.1|13775.1|13781.8|13776.8|13784.4|13779.4|13780.1|13775.1|0
1581895200000|2020-02-16 23:20:00|13781.3|13776.3|13780|13775|13781.3|13776.3|13777.2|13772.2|0
1581895500000|2020-02-16 23:25:00|13779.5|13774.5|13784.4|13779.4|13785.5|13780.5|13779.1|13774.1|0
1581895800000|2020-02-16 23:30:00|13783.5|13778.5|13784.7|13779.7|13785.7|13780.7|13782.8|13777.8|0
1581896100000|2020-02-16 23:35:00|13783.8|13778.8|13788.7|13783.7|13788.7|13783.7|13781.9|13776.9|0
1581896400000|2020-02-16 23:40:00|13789.1|13784.1|13787|13782|13789.8|13784.8|13785.2|13780.2|0
1581896700000|2020-02-16 23:45:00|13787.4|13782.4|13787.7|13782.7|13790.5|13785.5|13786.8|13781.8|0
1581897000000|2020-02-16 23:50:00|13787.3|13782.3|13784.5|13779.5|13788.3|13783.3|13783.7|13778.7|0
1581897300000|2020-02-16 23:55:00|13785.4|13780.4|13784|13779|13785.4|13780.4|13781.5|13776.5|0
1581897600000|2020-02-17 00:00:00|13783.5|13778.5|13777.5|13772.5|13785|13780|13777.2|13772.2|0
1581897900000|2020-02-17 00:05:00|13777.9|13772.9|13773.6|13768.6|13779.3|13774.3|13772.7|13767.7|0
1581898200000|2020-02-17 00:10:00|13774.5|13769.5|13764|13759|13775.9|13770.9|13764|13759|0
1581898500000|2020-02-17 00:15:00|13763.1|13758.1|13766.5|13762.5|13771|13767|13760.3|13756.3|146
1581898800000|2020-02-17 00:20:00|13767|13763|13756.8|13752.8|13767|13763|13755.3|13751.3|55
1581899100000|2020-02-17 00:25:00|13756.5|13752.5|13766|13762|13767.3|13763.3|13756.5|13752.5|29
1581899400000|2020-02-17 00:30:00|13765.8|13761.8|13766.8|13762.8|13768|13764|13760.5|13756.5|74
1581899700000|2020-02-17 00:35:00|13766.5|13762.5|13778|13774|13784.3|13780.3|13765.8|13761.8|219
1581900000000|2020-02-17 00:40:00|13777.5|13773.5|13777|13773|13779.3|13775.3|13776|13772|149
1581900300000|2020-02-17 00:45:00|13776.8|13772.8|13778.3|13774.3|13781|13777|13776.3|13772.3|60
1581900600000|2020-02-17 00:50:00|13776.8|13772.8|13771.3|13767.3|13776.8|13772.8|13766.5|13762.5|98
1581900900000|2020-02-17 00:55:00|13770.8|13766.8|13768|13764|13770.8|13766.8|13766.8|13762.8|52
1581901200000|2020-02-17 01:00:00|13768.3|13764.3|13765.8|13761.8|13770|13766|13764|13760|59
1581901500000|2020-02-17 01:05:00|13766|13762|13763.8|13759.8|13766.8|13762.8|13759.5|13755.5|46
1581901800000|2020-02-17 01:10:00|13765.3|13761.3|13771|13767|13772.3|13768.3|13763.8|13759.8|67
1581902100000|2020-02-17 01:15:00|13770.8|13766.8|13778.5|13774.5|13782|13778|13770|13766|93
1581902400000|2020-02-17 01:20:00|13778.3|13774.3|13780.3|13776.3|13780.8|13776.8|13775.5|13771.5|61
1581902700000|2020-02-17 01:25:00|13780.5|13776.5|13781.5|13777.5|13787|13783|13780.5|13776.5|79
1581903000000|2020-02-17 01:30:00|13781|13777|13787.5|13783.5|13790.3|13786.3|13778.8|13774.8|85
1581903300000|2020-02-17 01:35:00|13787.8|13783.8|13788.3|13784.3|13791|13787|13784.5|13780.5|73
1581903600000|2020-02-17 01:40:00|13788.5|13784.5|13792.8|13788.8|13796.8|13792.8|13786.8|13782.8|104
1581903900000|2020-02-17 01:45:00|13793|13789|13795.3|13791.3|13797.5|13793.5|13791.5|13787.5|56
1581904200000|2020-02-17 01:50:00|13795.5|13791.5|13801|13797|13808.5|13804.5|13795.5|13791.5|143
1581904500000|2020-02-17 01:55:00|13799.8|13795.8|13798.3|13794.3|13799.8|13795.8|13794.8|13790.8|25
1581904800000|2020-02-17 02:00:00|13798|13794|13798|13794|13798.8|13794.8|13791.5|13787.5|51
1581905100000|2020-02-17 02:05:00|13797.8|13793.8|13800.3|13796.3|13802.5|13798.5|13796.3|13792.3|59
1581905400000|2020-02-17 02:10:00|13799.8|13795.8|13798.8|13794.8|13800.8|13796.8|13797.5|13793.5|27
1581905700000|2020-02-17 02:15:00|13799|13795|13796.8|13792.8|13800.5|13796.5|13796.8|13792.8|18
1581906000000|2020-02-17 02:20:00|13797|13793|13798|13794|13799|13795|13795|13791|22
1581906300000|2020-02-17 02:25:00|13797|13793|13796|13792|13797|13793|13794|13790|16
1581906600000|2020-02-17 02:30:00|13796.3|13792.3|13794|13790|13797.5|13793.5|13791.3|13787.3|70
1581906900000|2020-02-17 02:35:00|13794.3|13790.3|13795|13791|13798.5|13794.5|13794|13790|26
1581907200000|2020-02-17 02:40:00|13795.3|13791.3|13798.8|13794.8|13799|13795|13795|13791|7
1581907500000|2020-02-17 02:45:00|13799|13795|13797.8|13793.8|13799|13795|13796.5|13792.5|12
1581907800000|2020-02-17 02:50:00|13798.8|13794.8|13797.3|13793.3|13800.8|13796.8|13796.5|13792.5|26
1581908100000|2020-02-17 02:55:00|13797|13793|13797|13793|13798|13794|13795|13791|15
1581908400000|2020-02-17 03:00:00|13796.8|13792.8|13795.5|13791.5|13798.5|13794.5|13795|13791|52
1581908700000|2020-02-17 03:05:00|13795.3|13791.3|13795.5|13791.5|13799.5|13795.5|13794.8|13790.8|20
1581909000000|2020-02-17 03:10:00|13795.3|13791.3|13792.3|13788.3|13795.8|13791.8|13791.8|13787.8|40
1581909300000|2020-02-17 03:15:00|13792|13788|13792.8|13788.8|13794.5|13790.5|13791.8|13787.8|12
1581909600000|2020-02-17 03:20:00|13793|13789|13796.3|13792.3|13796.3|13792.3|13792.3|13788.3|6
1581909900000|2020-02-17 03:25:00|13796|13792|13792.8|13788.8|13796.3|13792.3|13792.8|13788.8|12
1581910200000|2020-02-17 03:30:00|13793|13789|13790.8|13786.8|13793.3|13789.3|13790|13786|18
1581910500000|2020-02-17 03:35:00|13791|13787|13794.8|13790.8|13795|13791|13790.8|13786.8|12
1581910800000|2020-02-17 03:40:00|13795|13791|13792|13788|13795|13791|13791.8|13787.8|11
1581911100000|2020-02-17 03:45:00|13792.3|13788.3|13791.8|13787.8|13793|13789|13791.5|13787.5|8
1581911400000|2020-02-17 03:50:00|13792|13788|13794|13790|13794.5|13790.5|13791.8|13787.8|8
1581911700000|2020-02-17 03:55:00|13794.3|13790.3|13791.8|13787.8|13794.3|13790.3|13791.8|13787.8|16
1581912000000|2020-02-17 04:00:00|13790.8|13786.8|13789.5|13785.5|13790.8|13786.8|13789.5|13785.5|8
1581912300000|2020-02-17 04:05:00|13789.8|13785.8|13784.3|13780.3|13791.3|13787.3|13784.3|13780.3|47
1581912600000|2020-02-17 04:10:00|13785.3|13781.3|13789|13785|13789|13785|13785|13781|23
1581912900000|2020-02-17 04:15:00|13788.8|13784.8|13785.3|13781.3|13789.3|13785.3|13785|13781|27
1581913200000|2020-02-17 04:20:00|13785.5|13781.5|13786.8|13782.8|13787.3|13783.3|13785.3|13781.3|11
1581913500000|2020-02-17 04:25:00|13787|13783|13788.3|13784.3|13789.8|13785.8|13786|13782|19
1581913800000|2020-02-17 04:30:00|13788.5|13784.5|13787.8|13783.8|13789|13785|13787.8|13783.8|4
1581914100000|2020-02-17 04:35:00|13787.5|13783.5|13790.3|13786.3|13790.8|13786.8|13787|13783|8
1581914400000|2020-02-17 04:40:00|13790|13786|13788.8|13784.8|13790|13786|13787.8|13783.8|8
1581914700000|2020-02-17 04:45:00|13788.5|13784.5|13788|13784|13788.5|13784.5|13785.8|13781.8|11
1581915000000|2020-02-17 04:50:00|13787.8|13783.8|13788.5|13784.5|13788.8|13784.8|13787.3|13783.3|4
1581915300000|2020-02-17 04:55:00|13788.8|13784.8|13789.5|13785.5|13791.3|13787.3|13788|13784|15
1581915600000|2020-02-17 05:00:00|13789.8|13785.8|13790.8|13786.8|13792|13788|13787.8|13783.8|12
1581915900000|2020-02-17 05:05:00|13790.5|13786.5|13791|13787|13792.3|13788.3|13790|13786|23
1581916200000|2020-02-17 05:10:00|13790.8|13786.8|13795.5|13791.5|13796.3|13792.3|13790.3|13786.3|24
1581916500000|2020-02-17 05:15:00|13795.8|13791.8|13798.8|13794.8|13799.3|13795.3|13795.3|13791.3|30
1581916800000|2020-02-17 05:20:00|13798.3|13794.3|13794.5|13790.5|13798.5|13794.5|13793.8|13789.8|48
1581917100000|2020-02-17 05:25:00|13794.8|13790.8|13799|13795|13799.5|13795.5|13794|13790|14
1581917400000|2020-02-17 05:30:00|13799.3|13795.3|13796|13792|13800.5|13796.5|13795.3|13791.3|38
1581917700000|2020-02-17 05:35:00|13795.8|13791.8|13798|13794|13798|13794|13795.5|13791.5|9
1581918000000|2020-02-17 05:40:00|13797.8|13793.8|13798.8|13794.8|13801.3|13797.3|13797.8|13793.8|13
1581918300000|2020-02-17 05:45:00|13799|13795|13798.3|13794.3|13801.3|13797.3|13798|13794|14
1581918600000|2020-02-17 05:50:00|13798.5|13794.5|13796.3|13792.3|13798.8|13794.8|13795|13791|32
1581918900000|2020-02-17 05:55:00|13796.5|13792.5|13796.5|13792.5|13798.8|13794.8|13794.8|13790.8|33
1581919200000|2020-02-17 06:00:00|13796.8|13792.8|13792.8|13788.8|13797|13793|13791.5|13787.5|25
1581919500000|2020-02-17 06:05:00|13793.3|13789.3|13797.3|13793.3|13797.3|13793.3|13792.3|13788.3|24
1581919800000|2020-02-17 06:10:00|13797.5|13793.5|13803.5|13799.5|13804.3|13800.3|13797|13793|27
1581920100000|2020-02-17 06:15:00|13803.3|13799.3|13810|13806|13812.3|13808.3|13800.8|13796.8|114
1581920400000|2020-02-17 06:20:00|13810.3|13806.3|13807.3|13803.3|13810.3|13806.3|13805|13801|90
1581920700000|2020-02-17 06:25:00|13807|13803|13809.3|13805.3|13809.8|13805.8|13803.5|13799.5|70
1581921000000|2020-02-17 06:30:00|13809|13805|13803.8|13799.8|13809|13805|13803.3|13799.3|46
1581921300000|2020-02-17 06:35:00|13802.8|13798.8|13805.5|13801.5|13806.3|13802.3|13801|13797|53
1581921600000|2020-02-17 06:40:00|13805.8|13801.8|13804.5|13800.5|13805.8|13801.8|13801.8|13797.8|20
1581921900000|2020-02-17 06:45:00|13804.8|13800.8|13800|13796|13805.3|13801.3|13799.8|13795.8|59
1581922200000|2020-02-17 06:50:00|13799.3|13795.3|13800.8|13796.8|13800.8|13796.8|13796.8|13792.8|36
1581922500000|2020-02-17 06:55:00|13800.5|13796.5|13799.8|13795.8|13801.8|13797.8|13798.8|13794.8|53
1581922800000|2020-02-17 07:00:00|13798.8|13796.8|13789|13787|13798.8|13796.8|13787.5|13785.5|446
1581923100000|2020-02-17 07:05:00|13788.8|13786.8|13785|13783|13790.5|13788.5|13782.5|13780.5|545
1581923400000|2020-02-17 07:10:00|13785.3|13783.3|13783.3|13781.3|13786.5|13784.5|13782.3|13780.3|277
1581923700000|2020-02-17 07:15:00|13783.5|13781.5|13775|13773|13783.5|13781.5|13773.3|13771.3|412
1581924000000|2020-02-17 07:20:00|13775.3|13773.3|13777|13775|13780.3|13778.3|13773.3|13771.3|499
1581924300000|2020-02-17 07:25:00|13776.8|13774.8|13777|13775|13779|13777|13775.3|13773.3|125
1581924600000|2020-02-17 07:30:00|13777.3|13775.3|13777|13775|13779.3|13777.3|13775.8|13773.8|152
1581924900000|2020-02-17 07:35:00|13776.8|13774.8|13778|13776|13779.8|13777.8|13773.5|13771.5|185
1581925200000|2020-02-17 07:40:00|13778.3|13776.3|13775.5|13773.5|13778.8|13776.8|13773|13771|204
1581925500000|2020-02-17 07:45:00|13775.3|13773.3|13775|13773|13778.8|13776.8|13773.3|13771.3|193
1581925800000|2020-02-17 07:50:00|13774.8|13772.8|13777|13775|13778|13776|13773.8|13771.8|184
1581926100000|2020-02-17 07:55:00|13777.3|13775.3|13772.3|13770.3|13780|13778|13769|13767|558
1581926400000|2020-02-17 08:00:00|13771.8|13770.8|13769|13768|13778.3|13777.3|13766|13765|1037
1581926700000|2020-02-17 08:05:00|13768.5|13767.5|13769|13768|13776.5|13775.5|13765.8|13764.8|921
1581927000000|2020-02-17 08:10:00|13769.3|13768.3|13780|13779|13785|13784|13766.8|13765.8|1325
1581927300000|2020-02-17 08:15:00|13780.3|13779.3|13793|13792|13798|13797|13780|13779|1309
1581927600000|2020-02-17 08:20:00|13793.5|13792.5|13791|13790|13794.8|13793.8|13786|13785|1118
1581927900000|2020-02-17 08:25:00|13791.8|13790.8|13785|13784|13793|13792|13783.3|13782.3|665
1581928200000|2020-02-17 08:30:00|13784.8|13783.8|13779|13778|13788|13787|13776.8|13775.8|646
1581928500000|2020-02-17 08:35:00|13779.3|13778.3|13764|13763|13780.5|13779.5|13762.8|13761.8|878
1581928800000|2020-02-17 08:40:00|13763.8|13762.8|13763|13762|13765.5|13764.5|13753.8|13752.8|1140
1581929100000|2020-02-17 08:45:00|13762.8|13761.8|13769.8|13768.8|13771.3|13770.3|13757.8|13756.8|1005
1581929400000|2020-02-17 08:50:00|13770.3|13769.3|13770|13769|13775.5|13774.5|13765.3|13764.3|664
1581929700000|2020-02-17 08:55:00|13770.3|13769.3|13765.8|13764.8|13770.3|13769.3|13758.1|13757.1|885
1581930000000|2020-02-17 09:00:00|13766.1|13765.1|13765.8|13764.8|13768.8|13767.8|13761.6|13760.6|508
1581930300000|2020-02-17 09:05:00|13766.1|13765.1|13758.8|13757.8|13766.8|13765.8|13757.6|13756.6|589
1581930600000|2020-02-17 09:10:00|13759.1|13758.1|13759.8|13758.8|13764.6|13763.6|13757.6|13756.6|279
1581930900000|2020-02-17 09:15:00|13760.1|13759.1|13765.8|13764.8|13767.1|13766.1|13759.3|13758.3|383
1581931200000|2020-02-17 09:20:00|13765.6|13764.6|13761.8|13760.8|13766.3|13765.3|13759.6|13758.6|276
1581931500000|2020-02-17 09:25:00|13762.1|13761.1|13759.3|13758.3|13764.3|13763.3|13757.3|13756.3|453
1581931800000|2020-02-17 09:30:00|13759.1|13758.1|13759.1|13758.1|13760.1|13759.1|13753.8|13752.8|468
1581932100000|2020-02-17 09:35:00|13758.8|13757.8|13759.8|13758.8|13761.6|13760.6|13756.6|13755.6|318
1581932400000|2020-02-17 09:40:00|13760.1|13759.1|13761.1|13760.1|13762.6|13761.6|13757.8|13756.8|228
1581932700000|2020-02-17 09:45:00|13761.6|13760.6|13775.3|13774.3|13779.1|13778.1|13761.3|13760.3|1580
1581933000000|2020-02-17 09:50:00|13775.8|13774.8|13769.8|13768.8|13775.8|13774.8|13767.6|13766.6|234
1581933300000|2020-02-17 09:55:00|13770.1|13769.1|13771.8|13770.8|13772.3|13771.3|13767.3|13766.3|214
1581933600000|2020-02-17 10:00:00|13772.1|13771.1|13771.8|13770.8|13775.1|13774.1|13771.6|13770.6|228
1581933900000|2020-02-17 10:05:00|13771.6|13770.6|13773.8|13772.8|13774.6|13773.6|13769.6|13768.6|236
1581934200000|2020-02-17 10:10:00|13774.1|13773.1|13770.8|13769.8|13776.1|13775.1|13770.1|13769.1|277
1581934500000|2020-02-17 10:15:00|13770.6|13769.6|13769.8|13768.8|13774.1|13773.1|13768.8|13767.8|199
1581934800000|2020-02-17 10:20:00|13769.6|13768.6|13771.8|13770.8|13772.6|13771.6|13768.3|13767.3|274
1581935100000|2020-02-17 10:25:00|13772.1|13771.1|13768.8|13767.8|13772.8|13771.8|13767.8|13766.8|169
1581935400000|2020-02-17 10:30:00|13768.6|13767.6|13766.1|13765.1|13769.1|13768.1|13765.6|13764.6|235
1581935700000|2020-02-17 10:35:00|13765.8|13764.8|13763.8|13762.8|13766.1|13765.1|13763.8|13762.8|119
1581936000000|2020-02-17 10:40:00|13764.1|13763.1|13765.6|13764.6|13765.8|13764.8|13762.6|13761.6|165
1581936300000|2020-02-17 10:45:00|13765.3|13764.3|13770.3|13769.3|13770.8|13769.8|13764.3|13763.3|130
1581936600000|2020-02-17 10:50:00|13770.1|13769.1|13768.8|13767.8|13772.3|13771.3|13768.8|13767.8|205
1581936900000|2020-02-17 10:55:00|13768.3|13767.3|13770.1|13769.1|13771.6|13770.6|13768.3|13767.3|157
1581937200000|2020-02-17 11:00:00|13770.3|13769.3|13770.3|13769.3|13771.3|13770.3|13767.6|13766.6|135
1581937500000|2020-02-17 11:05:00|13770.6|13769.6|13771.8|13770.8|13773.1|13772.1|13769.8|13768.8|195
1581937800000|2020-02-17 11:10:00|13772.1|13771.1|13771.1|13770.1|13772.6|13771.6|13770.8|13769.8|96
1581938100000|2020-02-17 11:15:00|13771.3|13770.3|13773.1|13772.1|13773.3|13772.3|13767.6|13766.6|264
1581938400000|2020-02-17 11:20:00|13773.3|13772.3|13770.6|13769.6|13773.6|13772.6|13768.1|13767.1|185
1581938700000|2020-02-17 11:25:00|13770.3|13769.3|13767.6|13766.6|13770.8|13769.8|13765.3|13764.3|190
1581939000000|2020-02-17 11:30:00|13767.3|13766.3|13766.8|13765.8|13770.8|13769.8|13766.6|13765.6|136
1581939300000|2020-02-17 11:35:00|13766.6|13765.6|13766.8|13765.8|13769.6|13768.6|13763.8|13762.8|240
1581939600000|2020-02-17 11:40:00|13767.1|13766.1|13769.8|13768.8|13772.8|13771.8|13766.8|13765.8|176
1581939900000|2020-02-17 11:45:00|13769.6|13768.6|13769.6|13768.6|13770.3|13769.3|13766.6|13765.6|106
1581940200000|2020-02-17 11:50:00|13769.3|13768.3|13770.3|13769.3|13770.8|13769.8|13767.3|13766.3|70
1581940500000|2020-02-17 11:55:00|13770.6|13769.6|13773.8|13772.8|13774.1|13773.1|13770.3|13769.3|355
1581940800000|2020-02-17 12:00:00|13774.1|13773.1|13769.1|13768.1|13775.3|13774.3|13768.6|13767.6|174
1581941100000|2020-02-17 12:05:00|13769.3|13768.3|13772.1|13771.1|13773.6|13772.6|13768.6|13767.6|164
1581941400000|2020-02-17 12:10:00|13771.8|13770.8|13770.8|13769.8|13772.6|13771.6|13769.3|13768.3|135
1581941700000|2020-02-17 12:15:00|13770.6|13769.6|13770.3|13769.3|13772.3|13771.3|13769.3|13768.3|103
1581942000000|2020-02-17 12:20:00|13770.1|13769.1|13770.1|13769.1|13771.6|13770.6|13769.1|13768.1|84
1581942300000|2020-02-17 12:25:00|13769.8|13768.8|13771.8|13770.8|13772.6|13771.6|13768.8|13767.8|91
1581942600000|2020-02-17 12:30:00|13772.1|13771.1|13758.8|13757.8|13773.1|13772.1|13758.8|13757.8|591
1581942900000|2020-02-17 12:35:00|13759.1|13758.1|13762.6|13761.6|13763.6|13762.6|13756.8|13755.8|460
1581943200000|2020-02-17 12:40:00|13762|13761|13758.2|13757.2|13763.2|13762.2|13758|13757|253
1581943500000|2020-02-17 12:45:00|13758.5|13757.5|13761.7|13760.7|13762|13761|13758|13757|207
1581943800000|2020-02-17 12:50:00|13762|13761|13763|13762|13764.5|13763.5|13761.2|13760.2|157
1581944100000|2020-02-17 12:55:00|13763.2|13762.2|13764|13763|13764.2|13763.2|13761|13760|91
1581944400000|2020-02-17 13:00:00|13764.2|13763.2|13763.5|13762.5|13765.7|13764.7|13762.5|13761.5|198
1581944700000|2020-02-17 13:05:00|13763.2|13762.2|13764.7|13763.7|13765.5|13764.5|13761|13760|121
1581945000000|2020-02-17 13:10:00|13764.5|13763.5|13764|13763|13765.2|13764.2|13762.7|13761.7|116
1581945300000|2020-02-17 13:15:00|13763.5|13762.5|13763.2|13762.2|13767|13766|13763|13762|160
1581945600000|2020-02-17 13:20:00|13763.5|13762.5|13762.2|13761.2|13765|13764|13761.5|13760.5|123
1581945900000|2020-02-17 13:25:00|13762.5|13761.5|13764.7|13763.7|13765.5|13764.5|13761.5|13760.5|93
1581946200000|2020-02-17 13:30:00|13764.5|13763.5|13765.7|13764.7|13766|13765|13763.2|13762.2|89
1581946500000|2020-02-17 13:35:00|13766|13765|13770.2|13769.2|13771.2|13770.2|13765|13764|257
1581946800000|2020-02-17 13:40:00|13770|13769|13763|13762|13770.5|13769.5|13762.7|13761.7|238
1581947100000|2020-02-17 13:45:00|13762.7|13761.7|13763.5|13762.5|13764|13763|13759|13758|258
1581947400000|2020-02-17 13:50:00|13763.2|13762.2|13765.7|13764.7|13766.2|13765.2|13762|13761|207
1581947700000|2020-02-17 13:55:00|13766|13765|13770|13769|13770.2|13769.2|13765|13764|344
1581948000000|2020-02-17 14:00:00|13770.2|13769.2|13768|13767|13773.5|13772.5|13767|13766|364
1581948300000|2020-02-17 14:05:00|13767.7|13766.7|13766.7|13765.7|13769.5|13768.5|13765.5|13764.5|193
1581948600000|2020-02-17 14:10:00|13767|13766|13765|13764|13767.5|13766.5|13764.5|13763.5|209
1581948900000|2020-02-17 14:15:00|13764.7|13763.7|13765.5|13764.5|13768.5|13767.5|13763|13762|199
1581949200000|2020-02-17 14:20:00|13765.7|13764.7|13767|13766|13768.5|13767.5|13765|13764|161
1581949500000|2020-02-17 14:25:00|13767.2|13766.2|13766.5|13765.5|13769.5|13768.5|13766|13765|142
1581949800000|2020-02-17 14:30:00|13766.7|13765.7|13770|13769|13770|13769|13764.5|13763.5|296
1581950100000|2020-02-17 14:35:00|13770.2|13769.2|13769.5|13768.5|13771.5|13770.5|13767.2|13766.2|324
1581950400000|2020-02-17 14:40:00|13769.7|13768.7|13771.5|13770.5|13773|13772|13766.5|13765.5|317
1581950700000|2020-02-17 14:45:00|13771.7|13770.7|13772|13771|13772|13771|13770|13769|227
1581951000000|2020-02-17 14:50:00|13771.7|13770.7|13769|13768|13772|13771|13768.5|13767.5|332
1581951300000|2020-02-17 14:55:00|13769.2|13768.2|13770.5|13769.5|13771.5|13770.5|13768|13767|144
1581951600000|2020-02-17 15:00:00|13770.2|13769.2|13769.2|13768.2|13770.7|13769.7|13767.2|13766.2|314
1581951900000|2020-02-17 15:05:00|13767.7|13766.7|13765.2|13764.2|13768.7|13767.7|13762.5|13761.5|493
1581952200000|2020-02-17 15:10:00|13765.4|13764.4|13767.2|13766.2|13767.7|13766.7|13764.7|13763.7|258
1581952500000|2020-02-17 15:15:00|13767.4|13766.4|13771.7|13770.7|13773.2|13772.2|13766.7|13765.7|612
1581952800000|2020-02-17 15:20:00|13771.9|13770.9|13772.7|13771.7|13772.7|13771.7|13770.7|13769.7|181
1581953100000|2020-02-17 15:25:00|13772.4|13771.4|13774.4|13773.4|13774.7|13773.7|13770.2|13769.2|317
1581953400000|2020-02-17 15:30:00|13774.9|13773.9|13776.7|13775.7|13777.2|13776.2|13774.2|13773.2|282
1581953700000|2020-02-17 15:35:00|13776.9|13775.9|13777.2|13776.2|13777.7|13776.7|13774.7|13773.7|266
1581954000000|2020-02-17 15:40:00|13777.4|13776.4|13780.2|13779.2|13780.7|13779.7|13777.2|13776.2|303
1581954300000|2020-02-17 15:45:00|13780.7|13779.7|13782.7|13781.7|13783.7|13782.7|13779.7|13778.7|377
1581954600000|2020-02-17 15:50:00|13782.4|13781.4|13781.7|13780.7|13783.2|13782.2|13781.2|13780.2|165
1581954900000|2020-02-17 15:55:00|13781.9|13780.9|13785.4|13784.4|13785.7|13784.7|13781.2|13780.2|317
1581955200000|2020-02-17 16:00:00|13785.2|13784.2|13788.4|13787.4|13790.7|13789.7|13784.7|13783.7|504
1581955500000|2020-02-17 16:05:00|13788.7|13787.7|13791.2|13790.2|13792.2|13791.2|13788.2|13787.2|330
1581955800000|2020-02-17 16:10:00|13790.9|13789.9|13784.7|13783.7|13791.2|13790.2|13784.7|13783.7|342
1581956100000|2020-02-17 16:15:00|13784.4|13783.4|13784.2|13783.2|13785.2|13784.2|13782.7|13781.7|319
1581956400000|2020-02-17 16:20:00|13784.4|13783.4|13785.4|13784.4|13788.2|13787.2|13783.9|13782.9|476
1581956700000|2020-02-17 16:25:00|13785.7|13784.7|13784.4|13783.4|13787.7|13786.7|13784.2|13783.2|510
1581957000000|2020-02-17 16:30:00|13784.9|13782.9|13784.4|13782.4|13786.2|13784.2|13780.4|13778.4|1051
1581957300000|2020-02-17 16:35:00|13784.2|13782.2|13785.7|13783.7|13786.2|13784.2|13783.2|13781.2|368
1581957600000|2020-02-17 16:40:00|13785.4|13783.4|13786.2|13784.2|13786.4|13784.4|13784.7|13782.7|214
1581957900000|2020-02-17 16:45:00|13785.9|13783.9|13786.9|13784.9|13787.2|13785.2|13785.7|13783.7|91
1581958200000|2020-02-17 16:50:00|13786.7|13784.7|13785.2|13783.2|13787.4|13785.4|13784.9|13782.9|106
1581958500000|2020-02-17 16:55:00|13784.9|13782.9|13785.7|13783.7|13785.7|13783.7|13783.7|13781.7|96
1581958800000|2020-02-17 17:00:00|13785.9|13783.9|13784.2|13782.2|13786.7|13784.7|13784.2|13782.2|206
1581959100000|2020-02-17 17:05:00|13784.4|13782.4|13783.4|13781.4|13785.2|13783.2|13783.4|13781.4|70
1581959400000|2020-02-17 17:10:00|13783.2|13781.2|13782.7|13780.7|13783.2|13781.2|13781.4|13779.4|70
1581959700000|2020-02-17 17:15:00|13782.4|13780.4|13782.2|13780.2|13782.7|13780.7|13781.4|13779.4|41
1581960000000|2020-02-17 17:20:00|13782.4|13780.4|13783.2|13781.2|13783.4|13781.4|13782.2|13780.2|44
1581960300000|2020-02-17 17:25:00|13783.7|13781.7|13782.4|13780.4|13784.7|13782.7|13781.7|13779.7|79
1581960600000|2020-02-17 17:30:00|13782.7|13780.7|13782.2|13780.2|13783.2|13781.2|13781.2|13779.2|61
1581960900000|2020-02-17 17:35:00|13781.9|13779.9|13782.4|13780.4|13782.4|13780.4|13781.2|13779.2|39
1581961200000|2020-02-17 17:40:00|13782.7|13780.7|13784.2|13782.2|13784.7|13782.7|13782.7|13780.7|47
1581961500000|2020-02-17 17:45:00|13784.4|13782.4|13783.9|13781.9|13784.9|13782.9|13783.2|13781.2|41
1581961800000|2020-02-17 17:50:00|13784.2|13782.2|13785.2|13783.2|13785.2|13783.2|13783.7|13781.7|20
1581962100000|2020-02-17 17:55:00|13784.9|13782.9|13784.2|13782.2|13785.7|13783.7|13783.2|13781.2|95
1581962400000|2020-02-17 18:00:00|13783.9|13781.9|13785.4|13783.4|13786.2|13784.2|13783.9|13781.9|42
1581962700000|2020-02-17 18:05:00|13785.2|13783.2|13786.2|13784.2|13786.4|13784.4|13784.7|13782.7|19
1581963000000|2020-02-17 18:10:00|13785.9|13783.9|13785.9|13783.9|13786.4|13784.4|13785.4|13783.4|20
1581963300000|2020-02-17 18:15:00|13786.2|13784.2|13785.2|13783.2|13786.9|13784.9|13785.2|13783.2|23
1581963600000|2020-02-17 18:20:00|13785.4|13783.4|13785.9|13783.9|13786.2|13784.2|13785.2|13783.2|8
1581963900000|2020-02-17 18:25:00|13786.2|13784.2|13785.7|13783.7|13786.2|13784.2|13785.7|13783.7|9
1581964200000|2020-02-17 18:30:00|13785.9|13783.9|13785.9|13783.9|13786.7|13784.7|13785.2|13783.2|28
1581964500000|2020-02-17 18:35:00|13786.2|13784.2|13785.4|13783.4|13786.2|13784.2|13785.4|13783.4|8
1581964800000|2020-02-17 18:40:00|13785.7|13783.7|13786.7|13784.7|13787.2|13785.2|13785.7|13783.7|12
1581965100000|2020-02-17 18:45:00|13786.9|13784.9|13785.7|13783.7|13786.9|13784.9|13785.2|13783.2|13
1581965400000|2020-02-17 18:50:00|13785.9|13783.9|13784.4|13782.4|13786.2|13784.2|13784.2|13782.2|13
1581965700000|2020-02-17 18:55:00|13784.7|13782.7|13783.7|13781.7|13784.7|13782.7|13782.9|13780.9|52
1581966000000|2020-02-17 19:00:00|13783.9|13781.9|13781.7|13779.7|13784.2|13782.2|13781.2|13779.2|28
1581966300000|2020-02-17 19:05:00|13781.4|13779.4|13782.9|13780.9|13783.4|13781.4|13780.9|13778.9|20
1581966600000|2020-02-17 19:10:00|13783.2|13781.2|13782.9|13780.9|13783.4|13781.4|13782.9|13780.9|3
1581966900000|2020-02-17 19:15:00|13783.2|13781.2|13782.7|13780.7|13783.4|13781.4|13782.4|13780.4|10
1581967200000|2020-02-17 19:20:00|13782.4|13780.4|13782.9|13780.9|13783.7|13781.7|13781.9|13779.9|9
1581967500000|2020-02-17 19:25:00|13782.4|13780.4|13781.2|13779.2|13783.7|13781.7|13781.2|13779.2|38
1581967800000|2020-02-17 19:30:00|13781.4|13779.4|13782.4|13780.4|13782.9|13780.9|13780.9|13778.9|34
1581968100000|2020-02-17 19:35:00|13781.4|13779.4|13781.9|13779.9|13782.2|13780.2|13781.2|13779.2|11
1581968400000|2020-02-17 19:40:00|13781.7|13779.7|13782.2|13780.2|13782.2|13780.2|13781.7|13779.7|3
1581968700000|2020-02-17 19:45:00|13781.9|13779.9|13782.2|13780.2|13782.7|13780.7|13781.7|13779.7|12
1581969000000|2020-02-17 19:50:00|13781.9|13779.9|13783.4|13781.4|13783.4|13781.4|13781.9|13779.9|2
1581969300000|2020-02-17 19:55:00|13783.7|13781.7|13783.2|13781.2|13784.9|13782.9|13782.7|13780.7|34
1581969600000|2020-02-17 20:00:00|13782.9|13780.9|13781.7|13779.7|13782.9|13780.9|13781.2|13779.2|22
1581969900000|2020-02-17 20:05:00|13781.9|13779.9|13782.4|13780.4|13782.4|13780.4|13781.9|13779.9|1
1581970200000|2020-02-17 20:10:00|13782.7|13780.7|13784.2|13782.2|13784.7|13782.7|13782.7|13780.7|23
1581970500000|2020-02-17 20:15:00|13783.9|13781.9|13782.7|13780.7|13784.2|13782.2|13782.7|13780.7|15
1581970800000|2020-02-17 20:20:00|13782.9|13780.9|13779.4|13777.4|13783.2|13781.2|13779.4|13777.4|51
1581971100000|2020-02-17 20:25:00|13779.7|13777.7|13782.4|13780.4|13784.2|13782.2|13779.7|13777.7|30
1581971400000|2020-02-17 20:30:00|13782.7|13780.7|13785.7|13783.7|13786.7|13784.7|13782.7|13780.7|116
1581971700000|2020-02-17 20:35:00|13785.4|13783.4|13786.2|13784.2|13786.2|13784.2|13785.2|13783.2|9
1581972000000|2020-02-17 20:40:00|13786.4|13784.4|13786.2|13784.2|13787.9|13785.9|13785.2|13783.2|43
1581972300000|2020-02-17 20:45:00|13785.4|13783.4|13786.2|13784.2|13789.7|13787.7|13785.2|13783.2|138
1581972600000|2020-02-17 20:50:00|13786.4|13784.4|13786.7|13784.7|13788.9|13786.9|13786.2|13784.2|136
1581972900000|2020-02-17 20:55:00|13788.7|13786.7|13786.4|13784.4|13788.7|13786.7|13785.7|13783.7|142
1581973200000|2020-02-17 21:00:00|13787.9|13782.9|13787.8|13782.8|13787.9|13782.9|13787.8|13782.8|4
1581973500000|2020-02-17 21:05:00|13787.7|13782.7|13787.3|13782.3|13787.8|13782.8|13787.3|13782.3|0
1581973800000|2020-02-17 21:10:00|13787.2|13782.2|13778.3|13773.3|13787.2|13782.2|13778.2|13773.2|0
1581974100000|2020-02-17 21:15:00|13778.4|13773.4|13775.3|13770.3|13778.4|13773.4|13765.7|13760.7|0
1581974400000|2020-02-17 21:20:00|13775.4|13770.4|13779.1|13774.1|13779.4|13774.4|13774.2|13769.2|0
1581974700000|2020-02-17 21:25:00|13779.8|13774.8|13778.9|13773.9|13779.8|13774.8|13778.8|13773.8|0
1581975000000|2020-02-17 21:30:00|13778.8|13773.8|13778.7|13773.7|13779|13774|13778.6|13773.6|0
1581975300000|2020-02-17 21:35:00|13778.6|13773.6|13777.2|13772.2|13778.6|13773.6|13776.6|13771.6|0
1581975600000|2020-02-17 21:40:00|13777.3|13772.3|13777.2|13772.2|13777.3|13772.3|13777.2|13772.2|0
1581975900000|2020-02-17 21:45:00|13777.1|13772.1|13775.3|13770.3|13777.1|13772.1|13775.3|13770.3|0
1581976200000|2020-02-17 21:50:00|13775.2|13770.2|13775|13770|13775.2|13770.2|13775|13770|0
1581976500000|2020-02-17 21:55:00|13772.9|13767.9|13771.5|13766.5|13772.9|13767.9|13771.5|13766.5|0
1581976800000|2020-02-17 22:00:00|13771.4|13766.4|13772|13767|13772.4|13767.4|13769.6|13764.6|0
1581977100000|2020-02-17 22:05:00|13771.9|13766.9|13771.9|13766.9|13771.9|13766.9|13771.8|13766.8|0
1581977400000|2020-02-17 22:10:00|13771.8|13766.8|13771.8|13766.8|13771.9|13766.9|13771.8|13766.8|0
1581977700000|2020-02-17 22:15:00|13771.1|13766.1|13770.8|13765.8|13771.1|13766.1|13770.8|13765.8|0
1581978000000|2020-02-17 22:20:00|13771|13766|13771|13766|13771|13766|13771|13766|0
1581978600000|2020-02-17 22:30:00|13770.9|13765.9|13772.1|13767.1|13772.1|13767.1|13770.9|13765.9|0
1581979200000|2020-02-17 22:40:00|13771.9|13766.9|13771.8|13766.8|13772|13767|13771.8|13766.8|0
1581979500000|2020-02-17 22:45:00|13771.7|13766.7|13771.7|13766.7|13771.7|13766.7|13771.7|13766.7|0
1581979800000|2020-02-17 22:50:00|13771.6|13766.6|13768|13763|13771.6|13766.6|13768|13763|0
1581980100000|2020-02-17 22:55:00|13767.2|13762.2|13758|13753|13767.3|13762.3|13757.9|13752.9|0
1581980400000|2020-02-17 23:00:00|13748.7|13743.7|13744.2|13739.2|13752.1|13747.1|13735.1|13730.1|0
1581980700000|2020-02-17 23:05:00|13743.3|13738.3|13745.9|13740.9|13754.3|13749.3|13740.5|13735.5|0
1581981000000|2020-02-17 23:10:00|13745.4|13740.4|13742|13737|13748.8|13743.8|13739|13734|0
1581981300000|2020-02-17 23:15:00|13742.9|13737.9|13744.4|13739.4|13744.7|13739.7|13742|13737|0
1581981600000|2020-02-17 23:20:00|13744.8|13739.8|13741|13736|13747.3|13742.3|13739|13734|0
1581981900000|2020-02-17 23:25:00|13740.5|13735.5|13742.8|13737.8|13745.8|13740.8|13740.2|13735.2|0
1581982200000|2020-02-17 23:30:00|13743.7|13738.7|13750.8|13745.8|13751.7|13746.7|13743.7|13738.7|0
1581982500000|2020-02-17 23:35:00|13751.7|13746.7|13751.1|13746.1|13753.8|13748.8|13750.5|13745.5|0
1581982800000|2020-02-17 23:40:00|13752|13747|13756.3|13751.3|13756.3|13751.3|13752|13747|0
1581983100000|2020-02-17 23:45:00|13756.4|13751.4|13751|13746|13756.6|13751.6|13749.6|13744.6|0
1581983400000|2020-02-17 23:50:00|13751.5|13746.5|13754.8|13749.8|13756.6|13751.6|13750|13745|0
1581983700000|2020-02-17 23:55:00|13753.9|13748.9|13753.5|13748.5|13754.5|13749.5|13751|13746|0
1581984000000|2020-02-18 00:00:00|13754.4|13749.4|13748.7|13743.7|13754.4|13749.4|13748.7|13743.7|0
1581984300000|2020-02-18 00:05:00|13749.6|13744.6|13751.7|13746.7|13751.7|13746.7|13748|13743|0
1581984600000|2020-02-18 00:10:00|13751.2|13746.2|13743.9|13738.9|13754.4|13749.4|13743.9|13738.9|0
1581984900000|2020-02-18 00:15:00|13739.9|13735.9|13750.4|13746.4|13751.9|13747.9|13737.7|13733.7|214
1581985200000|2020-02-18 00:20:00|13750.7|13746.7|13745.9|13741.9|13752.2|13748.2|13742.9|13738.9|70
1581985500000|2020-02-18 00:25:00|13745.7|13741.7|13749.2|13745.2|13749.9|13745.9|13744.7|13740.7|25
1581985800000|2020-02-18 00:30:00|13749.4|13745.4|13752.9|13748.9|13752.9|13748.9|13748.7|13744.7|47
1581986100000|2020-02-18 00:35:00|13753.4|13749.4|13754.7|13750.7|13755.9|13751.9|13752.4|13748.4|80
1581986400000|2020-02-18 00:40:00|13754.4|13750.4|13750.2|13746.2|13754.4|13750.4|13747.7|13743.7|45
1581986700000|2020-02-18 00:45:00|13749.9|13745.9|13749.4|13745.4|13753.2|13749.2|13747.4|13743.4|52
1581987000000|2020-02-18 00:50:00|13749.7|13745.7|13753.2|13749.2|13754.9|13750.9|13749.7|13745.7|35
1581987300000|2020-02-18 00:55:00|13751.9|13747.9|13739.2|13735.2|13751.9|13747.9|13737.2|13733.2|154
1581987600000|2020-02-18 01:00:00|13738.2|13734.2|13737.9|13733.9|13744.2|13740.2|13735.7|13731.7|188
1581987900000|2020-02-18 01:05:00|13737.7|13733.7|13723.9|13719.9|13737.7|13733.7|13721.9|13717.9|183
1581988200000|2020-02-18 01:10:00|13723.7|13719.7|13726.7|13722.7|13730.4|13726.4|13722.2|13718.2|125
1581988500000|2020-02-18 01:15:00|13726.9|13722.9|13736.4|13732.4|13737.9|13733.9|13724.9|13720.9|129
1581988800000|2020-02-18 01:20:00|13736.7|13732.7|13733.4|13729.4|13739.2|13735.2|13730.4|13726.4|64
1581989100000|2020-02-18 01:25:00|13733.7|13729.7|13739.9|13735.9|13741.2|13737.2|13733.2|13729.2|75
1581989400000|2020-02-18 01:30:00|13740.9|13736.9|13737.9|13733.9|13741.9|13737.9|13734.7|13730.7|61
1581989700000|2020-02-18 01:35:00|13737.4|13733.4|13731.7|13727.7|13737.9|13733.9|13730.7|13726.7|74
1581990000000|2020-02-18 01:40:00|13730.4|13726.4|13734.7|13730.7|13736.4|13732.4|13730.2|13726.2|53
1581990300000|2020-02-18 01:45:00|13734.4|13730.4|13730.7|13726.7|13734.4|13730.4|13727.7|13723.7|38
1581990600000|2020-02-18 01:50:00|13730.4|13726.4|13739.2|13735.2|13739.2|13735.2|13729.9|13725.9|44
1581990900000|2020-02-18 01:55:00|13738.9|13734.9|13735.2|13731.2|13739.4|13735.4|13733.9|13729.9|101
1581991200000|2020-02-18 02:00:00|13734.7|13730.7|13742.7|13738.7|13742.7|13738.7|13729.2|13725.2|84
1581991500000|2020-02-18 02:05:00|13742.9|13738.9|13742.2|13738.2|13744.2|13740.2|13738.7|13734.7|63
1581991800000|2020-02-18 02:10:00|13743.2|13739.2|13738.4|13734.4|13743.2|13739.2|13736.2|13732.2|35
1581992100000|2020-02-18 02:15:00|13738.7|13734.7|13737.2|13733.2|13738.7|13734.7|13735.9|13731.9|40
1581992400000|2020-02-18 02:20:00|13736.9|13732.9|13736.9|13732.9|13737.9|13733.9|13736.2|13732.2|81
1581992700000|2020-02-18 02:25:00|13736.7|13732.7|13734.9|13730.9|13736.9|13732.9|13732.4|13728.4|51
1581993000000|2020-02-18 02:30:00|13734.7|13730.7|13727.4|13723.4|13734.7|13730.7|13725.2|13721.2|102
1581993300000|2020-02-18 02:35:00|13727.7|13723.7|13721.7|13717.7|13729.2|13725.2|13721.4|13717.4|37
1581993600000|2020-02-18 02:40:00|13721.9|13717.9|13721.2|13717.2|13728.4|13724.4|13719.7|13715.7|119
1581993900000|2020-02-18 02:45:00|13721.4|13717.4|13719.4|13715.4|13721.9|13717.9|13716.2|13712.2|62
1581994200000|2020-02-18 02:50:00|13719.7|13715.7|13712.4|13708.4|13720.9|13716.9|13711.9|13707.9|66
1581994500000|2020-02-18 02:55:00|13712.2|13708.2|13713.2|13709.2|13714.4|13710.4|13708.2|13704.2|123
1581994800000|2020-02-18 03:00:00|13713.4|13709.4|13716.9|13712.9|13718.7|13714.7|13709.2|13705.2|60
1581995100000|2020-02-18 03:05:00|13716.7|13712.7|13717.4|13713.4|13718.4|13714.4|13712.9|13708.9|53
1581995400000|2020-02-18 03:10:00|13717.2|13713.2|13720.4|13716.4|13721.9|13717.9|13716.2|13712.2|64
1581995700000|2020-02-18 03:15:00|13720.2|13716.2|13717.9|13713.9|13720.7|13716.7|13716.4|13712.4|19
1581996000000|2020-02-18 03:20:00|13717.7|13713.7|13717.9|13713.9|13718.4|13714.4|13715.2|13711.2|22
1581996300000|2020-02-18 03:25:00|13718.2|13714.2|13720.7|13716.7|13722.2|13718.2|13717.9|13713.9|25
1581996600000|2020-02-18 03:30:00|13720.4|13716.4|13720.4|13716.4|13720.9|13716.9|13716.9|13712.9|33
1581996900000|2020-02-18 03:35:00|13720.2|13716.2|13715.2|13711.2|13720.2|13716.2|13714.9|13710.9|23
1581997200000|2020-02-18 03:40:00|13715.4|13711.4|13714.7|13710.7|13718.2|13714.2|13713.9|13709.9|20
1581997500000|2020-02-18 03:45:00|13714.4|13710.4|13716.4|13712.4|13716.4|13712.4|13714.2|13710.2|10
1581997800000|2020-02-18 03:50:00|13716.2|13712.2|13716.2|13712.2|13718.2|13714.2|13713.9|13709.9|21
1581998100000|2020-02-18 03:55:00|13715.9|13711.9|13715.2|13711.2|13716.7|13712.7|13713.7|13709.7|9
1581998400000|2020-02-18 04:00:00|13714.9|13710.9|13717.4|13713.4|13717.7|13713.7|13714.2|13710.2|24
1581998700000|2020-02-18 04:05:00|13717.2|13713.2|13715.4|13711.4|13717.4|13713.4|13711.4|13707.4|44
1581999000000|2020-02-18 04:10:00|13715.9|13711.9|13714.4|13710.4|13716.2|13712.2|13711.4|13707.4|39
1581999300000|2020-02-18 04:15:00|13714.2|13710.2|13717.9|13713.9|13718.7|13714.7|13710.9|13706.9|24
1581999600000|2020-02-18 04:20:00|13718.2|13714.2|13719.4|13715.4|13720.4|13716.4|13717.2|13713.2|40
1581999900000|2020-02-18 04:25:00|13718.9|13714.9|13716.2|13712.2|13719.9|13715.9|13715.4|13711.4|34
1582000200000|2020-02-18 04:30:00|13715.9|13711.9|13721.9|13717.9|13722.9|13718.9|13715.7|13711.7|56
1582000500000|2020-02-18 04:35:00|13721.7|13717.7|13721.9|13717.9|13722.4|13718.4|13720.7|13716.7|8
1582000800000|2020-02-18 04:40:00|13722.2|13718.2|13722.2|13718.2|13722.2|13718.2|13719.7|13715.7|21
1582001100000|2020-02-18 04:45:00|13722.4|13718.4|13724.2|13720.2|13726.2|13722.2|13720.7|13716.7|36
1582001400000|2020-02-18 04:50:00|13724.4|13720.4|13725.2|13721.2|13725.2|13721.2|13721.4|13717.4|31
1582001700000|2020-02-18 04:55:00|13725.4|13721.4|13725.7|13721.7|13726.9|13722.9|13723.2|13719.2|21
1582002000000|2020-02-18 05:00:00|13725.4|13721.4|13722.7|13718.7|13726.9|13722.9|13720.2|13716.2|55
1582002300000|2020-02-18 05:05:00|13723.9|13719.9|13721.4|13717.4|13723.9|13719.9|13720.2|13716.2|18
1582002600000|2020-02-18 05:10:00|13721.7|13717.7|13721.2|13717.2|13723.7|13719.7|13720.9|13716.9|25
1582002900000|2020-02-18 05:15:00|13720.9|13716.9|13717.9|13713.9|13722.2|13718.2|13716.2|13712.2|39
1582003200000|2020-02-18 05:20:00|13717.7|13713.7|13716.4|13712.4|13718.9|13714.9|13715.9|13711.9|21
1582003500000|2020-02-18 05:25:00|13716.7|13712.7|13717.7|13713.7|13719.7|13715.7|13715.9|13711.9|43
1582003800000|2020-02-18 05:30:00|13717.4|13713.4|13716.7|13712.7|13720.7|13716.7|13715.4|13711.4|41
1582004100000|2020-02-18 05:35:00|13716.9|13712.9|13723.9|13719.9|13723.9|13719.9|13716.9|13712.9|52
1582004400000|2020-02-18 05:40:00|13723.7|13719.7|13719.7|13715.7|13724.4|13720.4|13718.7|13714.7|26
1582004700000|2020-02-18 05:45:00|13719.9|13715.9|13717.7|13713.7|13721.7|13717.7|13715.9|13711.9|49
1582005000000|2020-02-18 05:50:00|13717.4|13713.4|13718.9|13714.9|13720.2|13716.2|13716.2|13712.2|44
1582005300000|2020-02-18 05:55:00|13719.2|13715.2|13719.2|13715.2|13722.2|13718.2|13716.9|13712.9|34
1582005600000|2020-02-18 06:00:00|13718.9|13714.9|13718.2|13714.2|13723.2|13719.2|13717.2|13713.2|69
1582005900000|2020-02-18 06:05:00|13717.9|13713.9|13719.7|13715.7|13719.7|13715.7|13715.9|13711.9|71
1582006200000|2020-02-18 06:10:00|13719.9|13715.9|13721.9|13717.9|13723.7|13719.7|13719.4|13715.4|57
1582006500000|2020-02-18 06:15:00|13721.7|13717.7|13720.2|13716.2|13722.2|13718.2|13715.9|13711.9|45
1582006800000|2020-02-18 06:20:00|13719.9|13715.9|13718.4|13714.4|13720.9|13716.9|13718.2|13714.2|37
1582007100000|2020-02-18 06:25:00|13718.9|13714.9|13711.9|13707.9|13719.2|13715.2|13711.4|13707.4|125
1582007400000|2020-02-18 06:30:00|13711.7|13707.7|13713.4|13709.4|13715.2|13711.2|13711.4|13707.4|73
1582007700000|2020-02-18 06:35:00|13713.9|13709.9|13717.2|13713.2|13718.2|13714.2|13712.9|13708.9|86
1582008000000|2020-02-18 06:40:00|13716.9|13712.9|13713.7|13709.7|13716.9|13712.9|13713.2|13709.2|81
1582008300000|2020-02-18 06:45:00|13713.2|13709.2|13707.7|13703.7|13715.4|13711.4|13707.7|13703.7|174
1582008600000|2020-02-18 06:50:00|13707.4|13703.4|13706.2|13702.2|13708.7|13704.7|13701.2|13697.2|227
1582008900000|2020-02-18 06:55:00|13705.9|13701.9|13702.7|13698.7|13706.9|13702.9|13697.7|13693.7|263
1582009200000|2020-02-18 07:00:00|13701.7|13699.7|13692.4|13690.4|13705.9|13703.9|13688.7|13686.7|1162
1582009500000|2020-02-18 07:05:00|13692.9|13690.9|13686.2|13684.2|13693.2|13691.2|13682.7|13680.7|665
1582009800000|2020-02-18 07:10:00|13686.4|13684.4|13678.2|13676.2|13688.9|13686.9|13677.4|13675.4|613
1582010100000|2020-02-18 07:15:00|13678.4|13676.4|13677.9|13675.9|13678.7|13676.7|13663.7|13661.7|1038
1582010400000|2020-02-18 07:20:00|13677.7|13675.7|13678.2|13676.2|13679.2|13677.2|13675.2|13673.2|329
1582010700000|2020-02-18 07:25:00|13678.7|13676.7|13667.4|13665.4|13680.7|13678.7|13666.4|13664.4|801
1582011000000|2020-02-18 07:30:00|13666.4|13664.4|13668.9|13666.9|13675.4|13673.4|13666.4|13664.4|523
1582011300000|2020-02-18 07:35:00|13668.7|13666.7|13667.4|13665.4|13672.4|13670.4|13666.4|13664.4|304
1582011600000|2020-02-18 07:40:00|13667.2|13665.2|13667.9|13665.9|13670.2|13668.2|13663.7|13661.7|297
1582011900000|2020-02-18 07:45:00|13667.7|13665.7|13670.2|13668.2|13672.4|13670.4|13664.2|13662.2|415
1582012200000|2020-02-18 07:50:00|13670.7|13668.7|13656.9|13654.9|13671.4|13669.4|13656.7|13654.7|578
1582012500000|2020-02-18 07:55:00|13657.2|13655.2|13660.7|13658.7|13666.4|13664.4|13657.2|13655.2|635
1582012800000|2020-02-18 08:00:00|13660.4|13658.4|13676.9|13675.9|13677.4|13676.4|13656.2|13655.2|2098
1582013100000|2020-02-18 08:05:00|13677.2|13676.2|13684.9|13683.9|13696.4|13695.4|13672.9|13671.9|2049
1582013400000|2020-02-18 08:10:00|13685.2|13684.2|13712.2|13711.2|13722.4|13721.4|13683.7|13682.7|3581
1582013700000|2020-02-18 08:15:00|13712.4|13711.4|13701.4|13700.4|13724.4|13723.4|13700.7|13699.7|2203
1582014000000|2020-02-18 08:20:00|13703.2|13702.2|13693.9|13692.9|13704.9|13703.9|13688.4|13687.4|1622
1582014300000|2020-02-18 08:25:00|13693.7|13692.7|13683.2|13682.2|13698.4|13697.4|13682.2|13681.2|950
1582014600000|2020-02-18 08:30:00|13682.9|13681.9|13692.9|13691.9|13704.9|13703.9|13682.2|13681.2|1337
1582014900000|2020-02-18 08:35:00|13693.2|13692.2|13695.9|13694.9|13699.9|13698.9|13691.4|13690.4|698
1582015200000|2020-02-18 08:40:00|13695.2|13694.2|13687.2|13686.2|13699.7|13698.7|13682.7|13681.7|939
1582015500000|2020-02-18 08:45:00|13686.2|13685.2|13680.7|13679.7|13696.2|13695.2|13676|13675|853
1582015800000|2020-02-18 08:50:00|13680|13679|13690.2|13689.2|13690.2|13689.2|13676.7|13675.7|860
1582016100000|2020-02-18 08:55:00|13690.5|13689.5|13693.2|13692.2|13696.5|13695.5|13689.2|13688.2|887
1582016400000|2020-02-18 09:00:00|13692.7|13691.7|13683.2|13682.2|13697.7|13696.7|13680.7|13679.7|954
1582016700000|2020-02-18 09:05:00|13683|13682|13682.2|13681.2|13686.2|13685.2|13679.7|13678.7|550
1582017000000|2020-02-18 09:10:00|13682.5|13681.5|13661.2|13660.2|13682.5|13681.5|13659.5|13658.5|1476
1582017300000|2020-02-18 09:15:00|13661|13660|13668.2|13667.2|13668.7|13667.7|13658|13657|1178
1582017600000|2020-02-18 09:20:00|13668|13667|13669.7|13668.7|13671|13670|13662.5|13661.5|828
1582017900000|2020-02-18 09:25:00|13670|13669|13673.2|13672.2|13681.5|13680.5|13669.2|13668.2|869
1582018200000|2020-02-18 09:30:00|13671.7|13670.7|13674|13673|13678.7|13677.7|13667.5|13666.5|677
1582018500000|2020-02-18 09:35:00|13674.2|13673.2|13679.7|13678.7|13679.7|13678.7|13670.2|13669.2|465
1582018800000|2020-02-18 09:40:00|13679.5|13678.5|13679.7|13678.7|13685.7|13684.7|13676.7|13675.7|568
1582019100000|2020-02-18 09:45:00|13679.5|13678.5|13673|13672|13680.5|13679.5|13672|13671|500
1582019400000|2020-02-18 09:50:00|13673.2|13672.2|13679.2|13678.2|13680.5|13679.5|13669.5|13668.5|483
1582019700000|2020-02-18 09:55:00|13679.5|13678.5|13680.7|13679.7|13682.7|13681.7|13676|13675|312
1582020000000|2020-02-18 10:00:00|13681|13680|13676.7|13675.7|13683.7|13682.7|13670.2|13669.2|905
1582020300000|2020-02-18 10:05:00|13677|13676|13688.2|13687.2|13693.7|13692.7|13676.7|13675.7|656
1582020600000|2020-02-18 10:10:00|13688.5|13687.5|13690.5|13689.5|13699|13698|13688|13687|534
1582020900000|2020-02-18 10:15:00|13690.7|13689.7|13696.2|13695.2|13702.7|13701.7|13690|13689|708
1582021200000|2020-02-18 10:20:00|13696.5|13695.5|13694|13693|13699.5|13698.5|13690.5|13689.5|316
1582021500000|2020-02-18 10:25:00|13694.2|13693.2|13685.7|13684.7|13696|13695|13684.7|13683.7|560
1582021800000|2020-02-18 10:30:00|13685.5|13684.5|13702.2|13701.2|13714.2|13713.2|13685.5|13684.5|1677
1582022100000|2020-02-18 10:35:00|13702.5|13701.5|13696|13695|13705.2|13704.2|13695|13694|610
1582022400000|2020-02-18 10:40:00|13696.2|13695.2|13704.7|13703.7|13709|13708|13695.5|13694.5|576
1582022700000|2020-02-18 10:45:00|13705|13704|13696.7|13695.7|13708.5|13707.5|13696.2|13695.2|377
1582023000000|2020-02-18 10:50:00|13697|13696|13699.5|13698.5|13701.5|13700.5|13696|13695|897
1582023300000|2020-02-18 10:55:00|13699.7|13698.7|13696.2|13695.2|13702.7|13701.7|13695.5|13694.5|714
1582023600000|2020-02-18 11:00:00|13696.5|13695.5|13691.2|13690.2|13697.7|13696.7|13688|13687|956
1582023900000|2020-02-18 11:05:00|13691.5|13690.5|13685.7|13684.7|13692.5|13691.5|13685.5|13684.5|239
1582024200000|2020-02-18 11:10:00|13686|13685|13686.7|13685.7|13690|13689|13685.5|13684.5|211
1582024500000|2020-02-18 11:15:00|13686.5|13685.5|13688.7|13687.7|13689.5|13688.5|13678.5|13677.5|683
1582024800000|2020-02-18 11:20:00|13688.5|13687.5|13690.2|13689.2|13691.2|13690.2|13687.2|13686.2|250
1582025100000|2020-02-18 11:25:00|13690|13689|13693.7|13692.7|13696.5|13695.5|13687.5|13686.5|296
1582025400000|2020-02-18 11:30:00|13694|13693|13686.2|13685.2|13694|13693|13685|13684|268
1582025700000|2020-02-18 11:35:00|13686|13685|13676.2|13675.2|13686.2|13685.2|13676.2|13675.2|455
1582026000000|2020-02-18 11:40:00|13676|13675|13675.7|13674.7|13679.5|13678.5|13672.5|13671.5|365
1582026300000|2020-02-18 11:45:00|13676|13675|13679.7|13678.7|13680.7|13679.7|13673.5|13672.5|286
1582026600000|2020-02-18 11:50:00|13679.5|13678.5|13674.7|13673.7|13680|13679|13664.5|13663.5|740
1582026900000|2020-02-18 11:55:00|13675|13674|13677.2|13676.2|13677.7|13676.7|13671|13670|319
1582027200000|2020-02-18 12:00:00|13678.2|13677.2|13676.2|13675.2|13679.5|13678.5|13672.7|13671.7|542
1582027500000|2020-02-18 12:05:00|13676.5|13675.5|13675.5|13674.5|13677.2|13676.2|13670|13669|314
1582027800000|2020-02-18 12:10:00|13675.7|13674.7|13676|13675|13677.7|13676.7|13672.7|13671.7|340
1582028100000|2020-02-18 12:15:00|13676.2|13675.2|13675.7|13674.7|13677|13676|13671.7|13670.7|280
1582028400000|2020-02-18 12:20:00|13675.5|13674.5|13682.2|13681.2|13682.5|13681.5|13672.7|13671.7|305
1582028700000|2020-02-18 12:25:00|13682|13681|13685.2|13684.2|13694.2|13693.2|13681|13680|594
1582029000000|2020-02-18 12:30:00|13685|13684|13680.7|13679.7|13688.2|13687.2|13680.7|13679.7|228
1582029300000|2020-02-18 12:35:00|13680.5|13679.5|13679.7|13678.7|13683.2|13682.2|13679.5|13678.5|237
1582029600000|2020-02-18 12:40:00|13679.3|13678.3|13681.3|13680.3|13683.1|13682.1|13679.1|13678.1|134
1582029900000|2020-02-18 12:45:00|13680.6|13679.6|13677.6|13676.6|13682.1|13681.1|13676.3|13675.3|226
1582030200000|2020-02-18 12:50:00|13677.1|13676.1|13676.3|13675.3|13678.6|13677.6|13675.8|13674.8|223
1582030500000|2020-02-18 12:55:00|13676.6|13675.6|13679.8|13678.8|13682.1|13681.1|13676.6|13675.6|187
1582030800000|2020-02-18 13:00:00|13680.3|13679.3|13674.8|13673.8|13682.1|13681.1|13674.6|13673.6|205
1582031100000|2020-02-18 13:05:00|13675.1|13674.1|13673.6|13672.6|13677.3|13676.3|13673.3|13672.3|165
1582031400000|2020-02-18 13:10:00|13673.8|13672.8|13679.8|13678.8|13681.3|13680.3|13673.3|13672.3|283
1582031700000|2020-02-18 13:15:00|13679.6|13678.6|13681.3|13680.3|13683.1|13682.1|13677.8|13676.8|198
1582032000000|2020-02-18 13:20:00|13681.6|13680.6|13685.8|13684.8|13688.8|13687.8|13681.3|13680.3|358
1582032300000|2020-02-18 13:25:00|13686.1|13685.1|13684.3|13683.3|13687.3|13686.3|13682.3|13681.3|338
1582032600000|2020-02-18 13:30:00|13684.6|13683.6|13697.6|13696.6|13698.1|13697.1|13684.3|13683.3|555
1582032900000|2020-02-18 13:35:00|13697.3|13696.3|13698.3|13697.3|13703.6|13702.6|13696.3|13695.3|936
1582033200000|2020-02-18 13:40:00|13698.6|13697.6|13691.1|13690.1|13699.6|13698.6|13691.1|13690.1|462
1582033500000|2020-02-18 13:45:00|13691.3|13690.3|13688.6|13687.6|13692.3|13691.3|13687.3|13686.3|549
1582033800000|2020-02-18 13:50:00|13688.8|13687.8|13683.6|13682.6|13689.6|13688.6|13682.3|13681.3|419
1582034100000|2020-02-18 13:55:00|13683.8|13682.8|13685.6|13684.6|13687.1|13686.1|13681.6|13680.6|317
1582034400000|2020-02-18 14:00:00|13686.6|13685.6|13691.3|13690.3|13692.8|13691.8|13686.3|13685.3|384
1582034700000|2020-02-18 14:05:00|13691.1|13690.1|13703.8|13702.8|13705.1|13704.1|13691.1|13690.1|560
1582035000000|2020-02-18 14:10:00|13704.1|13703.1|13700.3|13699.3|13705.1|13704.1|13697.6|13696.6|604
1582035300000|2020-02-18 14:15:00|13700.1|13699.1|13702.3|13701.3|13705.6|13704.6|13697.6|13696.6|419
1582035600000|2020-02-18 14:20:00|13702.6|13701.6|13705.1|13704.1|13710.6|13709.6|13701.6|13700.6|622
1582035900000|2020-02-18 14:25:00|13704.8|13703.8|13705.1|13704.1|13709.1|13708.1|13703.1|13702.1|471
1582036200000|2020-02-18 14:30:00|13705.3|13704.3|13724.1|13723.1|13735.3|13734.3|13702.1|13701.1|2464
1582036500000|2020-02-18 14:35:00|13724.3|13723.3|13711.3|13710.3|13726.6|13725.6|13702.3|13701.3|2132
1582036800000|2020-02-18 14:40:00|13711.6|13710.6|13721.3|13720.3|13726.6|13725.6|13711.6|13710.6|1522
1582037100000|2020-02-18 14:45:00|13721.6|13720.6|13714.6|13713.6|13726.3|13725.3|13714.6|13713.6|939
1582037400000|2020-02-18 14:50:00|13714.3|13713.3|13715.3|13714.3|13719.8|13718.8|13708.1|13707.1|1354
1582037700000|2020-02-18 14:55:00|13715.1|13714.1|13716.3|13715.3|13719.1|13718.1|13712.3|13711.3|664
1582038000000|2020-02-18 15:00:00|13716.1|13715.1|13697.1|13696.1|13717.1|13716.1|13695.8|13694.8|1417
1582038300000|2020-02-18 15:05:00|13696.8|13695.8|13705.8|13704.8|13708.1|13707.1|13687.6|13686.6|1457
1582038600000|2020-02-18 15:10:00|13706.2|13705.2|13707.2|13706.2|13708|13707|13701.5|13700.5|594
1582038900000|2020-02-18 15:15:00|13707.5|13706.5|13705.2|13704.2|13708.2|13707.2|13700.2|13699.2|594
1582039200000|2020-02-18 15:20:00|13705.5|13704.5|13707.2|13706.2|13709.2|13708.2|13702.5|13701.5|657
1582039500000|2020-02-18 15:25:00|13707|13706|13683.7|13682.7|13708.5|13707.5|13680.5|13679.5|1121
1582039800000|2020-02-18 15:30:00|13683.5|13682.5|13688.7|13687.7|13694.7|13693.7|13683.5|13682.5|1121
1582040100000|2020-02-18 15:35:00|13689|13688|13688.2|13687.2|13689.5|13688.5|13678.5|13677.5|832
1582040400000|2020-02-18 15:40:00|13688|13687|13693|13692|13695.5|13694.5|13682.5|13681.5|699
1582040700000|2020-02-18 15:45:00|13693.2|13692.2|13700.5|13699.5|13706.7|13705.7|13692.7|13691.7|758
1582041000000|2020-02-18 15:50:00|13700.2|13699.2|13689.5|13688.5|13700.5|13699.5|13688.7|13687.7|588
1582041300000|2020-02-18 15:55:00|13689.2|13688.2|13689.7|13688.7|13695.5|13694.5|13686.5|13685.5|641
1582041600000|2020-02-18 16:00:00|13688.2|13687.2|13690.7|13689.7|13694.2|13693.2|13686.2|13685.2|749
1582041900000|2020-02-18 16:05:00|13691|13690|13689.2|13688.2|13691.7|13690.7|13684|13683|688
1582042200000|2020-02-18 16:10:00|13689|13688|13680.5|13679.5|13690|13689|13679.5|13678.5|643
1582042500000|2020-02-18 16:15:00|13680.2|13679.2|13681.7|13680.7|13688|13687|13677.5|13676.5|947
1582042800000|2020-02-18 16:20:00|13682|13681|13675|13674|13683.7|13682.7|13674.2|13673.2|968
1582043100000|2020-02-18 16:25:00|13674.7|13673.7|13665.5|13664.5|13675.7|13674.7|13662|13661|1792
1582043400000|2020-02-18 16:30:00|13666|13664|13679|13677|13679.5|13677.5|13664.2|13662.2|2499
1582043700000|2020-02-18 16:35:00|13679.5|13677.5|13673.5|13671.5|13681|13679|13672|13670|917
1582044000000|2020-02-18 16:40:00|13673.2|13671.2|13661.5|13659.5|13674.7|13672.7|13659.5|13657.5|838
1582044300000|2020-02-18 16:45:00|13661.2|13659.2|13665.5|13663.5|13666.2|13664.2|13659.2|13657.2|529
1582044600000|2020-02-18 16:50:00|13666|13664|13669.7|13667.7|13672.5|13670.5|13665|13663|461
1582044900000|2020-02-18 16:55:00|13669.5|13667.5|13661.2|13659.2|13669.5|13667.5|13660|13658|418
1582045200000|2020-02-18 17:00:00|13661|13659|13668|13666|13670.5|13668.5|13661|13659|389
1582045500000|2020-02-18 17:05:00|13667.7|13665.7|13672|13670|13674|13672|13666|13664|469
1582045800000|2020-02-18 17:10:00|13672.5|13670.5|13675.5|13673.5|13677|13675|13672.2|13670.2|455
1582046100000|2020-02-18 17:15:00|13675.7|13673.7|13674.7|13672.7|13677.2|13675.2|13673|13671|195
1582046400000|2020-02-18 17:20:00|13674.5|13672.5|13675|13673|13677.2|13675.2|13673.5|13671.5|207
1582046700000|2020-02-18 17:25:00|13675.2|13673.2|13679.5|13677.5|13680|13678|13673.2|13671.2|312
1582047000000|2020-02-18 17:30:00|13679.7|13677.7|13685.5|13683.5|13686|13684|13679.5|13677.5|312
1582047300000|2020-02-18 17:35:00|13685.7|13683.7|13687.7|13685.7|13688|13686|13683.5|13681.5|187
1582047600000|2020-02-18 17:40:00|13688|13686|13690.5|13688.5|13691|13689|13686.7|13684.7|210
1582047900000|2020-02-18 17:45:00|13690.2|13688.2|13691.7|13689.7|13692.5|13690.5|13687.7|13685.7|169
1582048200000|2020-02-18 17:50:00|13691.5|13689.5|13689.2|13687.2|13691.5|13689.5|13688.7|13686.7|126
1582048500000|2020-02-18 17:55:00|13689|13687|13687.5|13685.5|13690.5|13688.5|13686.7|13684.7|151
1582048800000|2020-02-18 18:00:00|13687.7|13685.7|13696|13694|13697|13695|13687.5|13685.5|234
1582049100000|2020-02-18 18:05:00|13696.2|13694.2|13699.5|13697.5|13699.5|13697.5|13695|13693|161
1582049400000|2020-02-18 18:10:00|13699.2|13697.2|13696.7|13694.7|13700|13698|13696.5|13694.5|145
1582049700000|2020-02-18 18:15:00|13697|13695|13697.2|13695.2|13698|13696|13695.2|13693.2|101
1582050000000|2020-02-18 18:20:00|13697.5|13695.5|13695.2|13693.2|13697.7|13695.7|13695|13693|96
1582050300000|2020-02-18 18:25:00|13695|13693|13692.5|13690.5|13695.5|13693.5|13692|13690|159
1582050600000|2020-02-18 18:30:00|13692.2|13690.2|13690|13688|13695.7|13693.7|13689.5|13687.5|115
1582050900000|2020-02-18 18:35:00|13690.2|13688.2|13685.5|13683.5|13690.2|13688.2|13684.5|13682.5|174
1582051200000|2020-02-18 18:40:00|13685.2|13683.2|13685|13683|13688|13686|13684.2|13682.2|129
1582051500000|2020-02-18 18:45:00|13685.2|13683.2|13687.5|13685.5|13690|13688|13684.7|13682.7|88
1582051800000|2020-02-18 18:50:00|13687.7|13685.7|13682.2|13680.2|13688|13686|13681.5|13679.5|137
1582052100000|2020-02-18 18:55:00|13682|13680|13687|13685|13687|13685|13681|13679|132
1582052400000|2020-02-18 19:00:00|13687.2|13685.2|13687|13685|13688.5|13686.5|13685.5|13683.5|144
1582052700000|2020-02-18 19:05:00|13686.5|13684.5|13684.5|13682.5|13689.5|13687.5|13684.5|13682.5|128
1582053000000|2020-02-18 19:10:00|13684.7|13682.7|13686|13684|13686.5|13684.5|13684|13682|157
1582053300000|2020-02-18 19:15:00|13685.7|13683.7|13697.5|13695.5|13698.5|13696.5|13685.5|13683.5|321
1582053600000|2020-02-18 19:20:00|13697.7|13695.7|13705|13703|13705.5|13703.5|13696.5|13694.5|172
1582053900000|2020-02-18 19:25:00|13705.2|13703.2|13709.2|13707.2|13711.5|13709.5|13704.7|13702.7|435
1582054200000|2020-02-18 19:30:00|13709|13707|13707.2|13705.2|13709.7|13707.7|13706.2|13704.2|128
1582054500000|2020-02-18 19:35:00|13707.5|13705.5|13708.2|13706.2|13710.5|13708.5|13706|13704|145
1582054800000|2020-02-18 19:40:00|13708.5|13706.5|13716|13714|13718.2|13716.2|13707.5|13705.5|461
1582055100000|2020-02-18 19:45:00|13716.2|13714.2|13712|13710|13717.5|13715.5|13712|13710|139
1582055400000|2020-02-18 19:50:00|13712.2|13710.2|13714.7|13712.7|13715.2|13713.2|13711.5|13709.5|211
1582055700000|2020-02-18 19:55:00|13715|13713|13715.5|13713.5|13717.5|13715.5|13711.5|13709.5|150
1582056000000|2020-02-18 20:00:00|13715.7|13713.7|13714.2|13712.2|13717.2|13715.2|13710.5|13708.5|150
1582056300000|2020-02-18 20:05:00|13714|13712|13710.2|13708.2|13716|13714|13710|13708|141
1582056600000|2020-02-18 20:10:00|13710|13708|13716.5|13714.5|13717.5|13715.5|13710|13708|155
1582056900000|2020-02-18 20:15:00|13716.7|13714.7|13712.2|13710.2|13717.5|13715.5|13711.7|13709.7|191
1582057200000|2020-02-18 20:20:00|13712|13710|13713|13711|13714.2|13712.2|13709.7|13707.7|128
1582057500000|2020-02-18 20:25:00|13713.5|13711.5|13708.2|13706.2|13715|13713|13706|13704|264
1582057800000|2020-02-18 20:30:00|13708|13706|13703.2|13701.2|13708.5|13706.5|13701.2|13699.2|276
1582058100000|2020-02-18 20:35:00|13703|13701|13701|13699|13705|13703|13700.2|13698.2|127
1582058400000|2020-02-18 20:40:00|13701.2|13699.2|13704.2|13702.2|13704.5|13702.5|13699|13697|127
1582058700000|2020-02-18 20:45:00|13704.5|13702.5|13699.2|13697.2|13705.2|13703.2|13698.7|13696.7|216
1582059000000|2020-02-18 20:50:00|13699|13697|13701|13699|13701|13699|13694.5|13692.5|237
1582059300000|2020-02-18 20:55:00|13700.5|13698.5|13701.2|13699.2|13702.7|13700.7|13695.7|13693.7|263
1582059600000|2020-02-18 21:00:00|13703.8|13698.8|13705.1|13700.1|13707.1|13702.1|13702.7|13697.7|8
1582059900000|2020-02-18 21:05:00|13704.2|13699.2|13703.3|13698.3|13705.1|13700.1|13700.5|13695.5|0
1582060200000|2020-02-18 21:10:00|13703.2|13698.2|13702.1|13697.1|13707|13702|13698.6|13693.6|0
1582060500000|2020-02-18 21:15:00|13702|13697|13702.7|13697.7|13702.7|13697.7|13701.4|13696.4|0
1582060800000|2020-02-18 21:20:00|13702.3|13697.3|13702.8|13697.8|13703.2|13698.2|13702.1|13697.1|0
1582061100000|2020-02-18 21:25:00|13702.9|13697.9|13704|13699|13704|13699|13702.9|13697.9|0
1582061400000|2020-02-18 21:30:00|13703.9|13698.9|13706.1|13701.1|13706.2|13701.2|13703|13698|0
1582061700000|2020-02-18 21:35:00|13705.2|13700.2|13703.4|13698.4|13707|13702|13703.4|13698.4|0
1582062000000|2020-02-18 21:40:00|13704.3|13699.3|13700.5|13695.5|13704.3|13699.3|13699.7|13694.7|0
1582062300000|2020-02-18 21:45:00|13699.6|13694.6|13703.3|13698.3|13704.2|13699.2|13698.7|13693.7|0
1582062600000|2020-02-18 21:50:00|13704.2|13699.2|13707.3|13702.3|13707.3|13702.3|13703.3|13698.3|0
1582062900000|2020-02-18 21:55:00|13706.4|13701.4|13707.2|13702.2|13710.5|13705.5|13705.8|13700.8|0
1582063200000|2020-02-18 22:00:00|13708|13703|13707.2|13702.2|13708.2|13703.2|13706.5|13701.5|0
1582063500000|2020-02-18 22:05:00|13707.4|13702.4|13707.4|13702.4|13708|13703|13707.2|13702.2|0
1582063800000|2020-02-18 22:10:00|13707.3|13702.3|13707.8|13702.8|13707.8|13702.8|13707.3|13702.3|0
1582064100000|2020-02-18 22:15:00|13707.9|13702.9|13709.1|13704.1|13709.1|13704.1|13707.5|13702.5|0
1582064400000|2020-02-18 22:20:00|13709|13704|13708.8|13703.8|13709|13704|13708.7|13703.7|0
1582064700000|2020-02-18 22:25:00|13708.9|13703.9|13708.8|13703.8|13709.1|13704.1|13708.8|13703.8|0
1582065000000|2020-02-18 22:30:00|13710|13705|13711.7|13706.7|13711.7|13706.7|13710|13705|0
1582065300000|2020-02-18 22:35:00|13712.1|13707.1|13712.4|13707.4|13712.4|13707.4|13712.1|13707.1|0
1582065600000|2020-02-18 22:40:00|13711.9|13706.9|13711.9|13706.9|13712.4|13707.4|13711.9|13706.9|0
1582065900000|2020-02-18 22:45:00|13711.7|13706.7|13711.5|13706.5|13711.9|13706.9|13711.4|13706.4|0
1582066200000|2020-02-18 22:50:00|13711.8|13706.8|13712.5|13707.5|13712.6|13707.6|13711.8|13706.8|0
1582066500000|2020-02-18 22:55:00|13712.3|13707.3|13714.4|13709.4|13714.4|13709.4|13712.3|13707.3|0
1582066800000|2020-02-18 23:00:00|13712.9|13707.9|13716.9|13711.9|13719.8|13714.8|13710.4|13705.4|0
1582067100000|2020-02-18 23:05:00|13717.8|13712.8|13716|13711|13717.8|13712.8|13716|13711|0
1582067400000|2020-02-18 23:10:00|13716.2|13711.2|13718.9|13713.9|13719|13714|13716.2|13711.2|0
1582067700000|2020-02-18 23:15:00|13718|13713|13720|13715|13720.9|13715.9|13718|13713|0
1582068000000|2020-02-18 23:20:00|13719.5|13714.5|13722.6|13717.6|13723.2|13718.2|13719.1|13714.1|0
1582068300000|2020-02-18 23:25:00|13721.6|13716.6|13723.6|13718.6|13723.7|13718.7|13721.6|13716.6|0
1582068600000|2020-02-18 23:30:00|13724.5|13719.5|13723.5|13718.5|13725.5|13720.5|13722.6|13717.6|0
1582068900000|2020-02-18 23:35:00|13722.6|13717.6|13722.6|13717.6|13723.5|13718.5|13721.7|13716.7|0
1582069200000|2020-02-18 23:40:00|13723|13718|13729.5|13724.5|13730.4|13725.4|13722.5|13717.5|0
1582069500000|2020-02-18 23:45:00|13729.6|13724.6|13729.8|13724.8|13732.1|13727.1|13728.9|13723.9|0
1582069800000|2020-02-18 23:50:00|13729.3|13724.3|13731.5|13726.5|13731.5|13726.5|13727.9|13722.9|0
1582070100000|2020-02-18 23:55:00|13732|13727|13739.7|13734.7|13739.8|13734.8|13732|13727|0
1582070400000|2020-02-19 00:00:00|13740.6|13735.6|13742.2|13737.2|13746|13741|13740.6|13735.6|0
1582070700000|2020-02-19 00:05:00|13743.1|13738.1|13733.4|13728.4|13744.1|13739.1|13732.5|13727.5|0
1582071000000|2020-02-19 00:10:00|13732.4|13727.4|13732.3|13727.3|13737|13732|13730.3|13725.3|0
1582071300000|2020-02-19 00:15:00|13736|13732|13734.5|13730.5|13751.5|13747.5|13734.5|13730.5|293
1582071600000|2020-02-19 00:20:00|13734.2|13730.2|13734.5|13730.5|13737.2|13733.2|13732.5|13728.5|31
1582071900000|2020-02-19 00:25:00|13733.7|13729.7|13740.2|13736.2|13740.5|13736.5|13732.7|13728.7|34
1582072200000|2020-02-19 00:30:00|13740|13736|13733.7|13729.7|13740.2|13736.2|13732|13728|64
1582072500000|2020-02-19 00:35:00|13733.5|13729.5|13738.2|13734.2|13738.2|13734.2|13731.7|13727.7|54
1582072800000|2020-02-19 00:40:00|13737.7|13733.7|13736.5|13732.5|13738.5|13734.5|13735.5|13731.5|24
1582073100000|2020-02-19 00:45:00|13736.7|13732.7|13738|13734|13738|13734|13735.5|13731.5|14
1582073400000|2020-02-19 00:50:00|13737.7|13733.7|13735.5|13731.5|13738|13734|13735|13731|14
1582073700000|2020-02-19 00:55:00|13735.2|13731.2|13734.2|13730.2|13737.2|13733.2|13732.5|13728.5|31
1582074000000|2020-02-19 01:00:00|13734|13730|13729|13725|13736.5|13732.5|13729|13725|46
1582074300000|2020-02-19 01:05:00|13729.2|13725.2|13722.5|13718.5|13729.2|13725.2|13720|13716|101
1582074600000|2020-02-19 01:10:00|13722.2|13718.2|13720.2|13716.2|13724.2|13720.2|13719.2|13715.2|64
1582074900000|2020-02-19 01:15:00|13720.5|13716.5|13715.7|13711.7|13722.7|13718.7|13713.2|13709.2|128
1582075200000|2020-02-19 01:20:00|13716|13712|13713.2|13709.2|13719|13715|13713.2|13709.2|88
1582075500000|2020-02-19 01:25:00|13713.5|13709.5|13712.7|13708.7|13715.5|13711.5|13711.7|13707.7|32
1582075800000|2020-02-19 01:30:00|13713|13709|13720|13716|13721.5|13717.5|13712.2|13708.2|51
1582076100000|2020-02-19 01:35:00|13719.7|13715.7|13723.2|13719.2|13724.5|13720.5|13718.2|13714.2|53
1582076400000|2020-02-19 01:40:00|13723.5|13719.5|13725.5|13721.5|13725.7|13721.7|13720.2|13716.2|67
1582076700000|2020-02-19 01:45:00|13725.7|13721.7|13728|13724|13729.5|13725.5|13724.7|13720.7|59
1582077000000|2020-02-19 01:50:00|13728.2|13724.2|13729.7|13725.7|13731.2|13727.2|13728.2|13724.2|47
1582077300000|2020-02-19 01:55:00|13730|13726|13733.2|13729.2|13734.5|13730.5|13729.2|13725.2|63
1582077600000|2020-02-19 02:00:00|13733.5|13729.5|13733.2|13729.2|13734.7|13730.7|13731.5|13727.5|47
1582077900000|2020-02-19 02:05:00|13733|13729|13734.5|13730.5|13735.2|13731.2|13731.5|13727.5|33
1582078200000|2020-02-19 02:10:00|13734.2|13730.2|13741.7|13737.7|13742|13738|13734.2|13730.2|75
1582078500000|2020-02-19 02:15:00|13742|13738|13746.2|13742.2|13751.7|13747.7|13741.2|13737.2|127
1582078800000|2020-02-19 02:20:00|13746.5|13742.5|13745.5|13741.5|13750.2|13746.2|13745.5|13741.5|55
1582079100000|2020-02-19 02:25:00|13745.7|13741.7|13742.7|13738.7|13746.5|13742.5|13740.5|13736.5|62
1582079400000|2020-02-19 02:30:00|13742.5|13738.5|13744.5|13740.5|13745|13741|13739.5|13735.5|38
1582079700000|2020-02-19 02:35:00|13744.2|13740.2|13738.5|13734.5|13744.7|13740.7|13738.5|13734.5|24
1582080000000|2020-02-19 02:40:00|13738.7|13734.7|13741.7|13737.7|13743.5|13739.5|13738|13734|31
1582080300000|2020-02-19 02:45:00|13742|13738|13739.7|13735.7|13743.7|13739.7|13738.5|13734.5|25
1582080600000|2020-02-19 02:50:00|13739.2|13735.2|13736.2|13732.2|13739.7|13735.7|13735.5|13731.5|32
1582080900000|2020-02-19 02:55:00|13736|13732|13735.5|13731.5|13739.2|13735.2|13735|13731|46
1582081200000|2020-02-19 03:00:00|13735.7|13731.7|13740|13736|13740|13736|13734.5|13730.5|17
1582081500000|2020-02-19 03:05:00|13740.2|13736.2|13741.2|13737.2|13742|13738|13739.7|13735.7|19
1582081800000|2020-02-19 03:10:00|13741|13737|13746.7|13742.7|13747.7|13743.7|13740.7|13736.7|37
1582082100000|2020-02-19 03:15:00|13748.5|13744.5|13747.7|13743.7|13753|13749|13747|13743|98
1582082400000|2020-02-19 03:20:00|13748.7|13744.7|13751|13747|13752|13748|13748.5|13744.5|34
1582082700000|2020-02-19 03:25:00|13750.7|13746.7|13747.7|13743.7|13750.7|13746.7|13747.2|13743.2|35
1582083000000|2020-02-19 03:30:00|13747.5|13743.5|13746.5|13742.5|13748.7|13744.7|13746|13742|27
1582083300000|2020-02-19 03:35:00|13745.7|13741.7|13745.2|13741.2|13747|13743|13745|13741|9
1582083600000|2020-02-19 03:40:00|13745.7|13741.7|13748|13744|13749|13745|13745|13741|16
1582083900000|2020-02-19 03:45:00|13747.2|13743.2|13746.7|13742.7|13747.5|13743.5|13745.2|13741.2|18
1582084200000|2020-02-19 03:50:00|13746.5|13742.5|13754.7|13750.7|13758|13754|13746.5|13742.5|116
1582084500000|2020-02-19 03:55:00|13754.5|13750.5|13755.2|13751.2|13757.7|13753.7|13754.5|13750.5|91
1582084800000|2020-02-19 04:00:00|13755|13751|13752|13748|13759.2|13755.2|13751.7|13747.7|56
1582085100000|2020-02-19 04:05:00|13752.2|13748.2|13759.5|13755.5|13759.7|13755.7|13752.2|13748.2|38
1582085400000|2020-02-19 04:10:00|13759.2|13755.2|13759|13755|13762.5|13758.5|13758.2|13754.2|58
1582085700000|2020-02-19 04:15:00|13759.2|13755.2|13759.5|13755.5|13760.7|13756.7|13758.5|13754.5|16
1582086000000|2020-02-19 04:20:00|13759.7|13755.7|13758.7|13754.7|13761|13757|13757.7|13753.7|16
1582086300000|2020-02-19 04:25:00|13759.5|13755.5|13759|13755|13762.5|13758.5|13759|13755|39
1582086600000|2020-02-19 04:30:00|13758.7|13754.7|13759.5|13755.5|13761|13757|13758.7|13754.7|17
1582086900000|2020-02-19 04:35:00|13759.2|13755.2|13758.7|13754.7|13759.2|13755.2|13755.2|13751.2|33
1582087200000|2020-02-19 04:40:00|13758.5|13754.5|13758.7|13754.7|13759|13755|13757.7|13753.7|8
1582087500000|2020-02-19 04:45:00|13759|13755|13756|13752|13760.7|13756.7|13755.7|13751.7|20
1582087800000|2020-02-19 04:50:00|13756.2|13752.2|13751.2|13747.2|13756.5|13752.5|13750.2|13746.2|92
1582088100000|2020-02-19 04:55:00|13751|13747|13749.5|13745.5|13752.5|13748.5|13749|13745|22
1582088400000|2020-02-19 05:00:00|13749.2|13745.2|13753.2|13749.2|13754|13750|13749|13745|25
1582088700000|2020-02-19 05:05:00|13753|13749|13752.2|13748.2|13755.2|13751.2|13752|13748|24
1582089000000|2020-02-19 05:10:00|13752|13748|13752.2|13748.2|13754|13750|13751.7|13747.7|18
1582089300000|2020-02-19 05:15:00|13752|13748|13748.7|13744.7|13752.7|13748.7|13748.2|13744.2|19
1582089600000|2020-02-19 05:20:00|13748.5|13744.5|13750.2|13746.2|13751|13747|13746.2|13742.2|43
1582089900000|2020-02-19 05:25:00|13750.5|13746.5|13750.2|13746.2|13751.2|13747.2|13747.7|13743.7|20
1582090200000|2020-02-19 05:30:00|13750|13746|13748|13744|13750|13746|13745.5|13741.5|43
1582090500000|2020-02-19 05:35:00|13747.7|13743.7|13748.5|13744.5|13749|13745|13746.2|13742.2|44
1582090800000|2020-02-19 05:40:00|13747.7|13743.7|13749.2|13745.2|13750.2|13746.2|13746.2|13742.2|38
1582091100000|2020-02-19 05:45:00|13748.7|13744.7|13750.5|13746.5|13750.5|13746.5|13746.2|13742.2|42
1582091400000|2020-02-19 05:50:00|13750.2|13746.2|13749|13745|13753.2|13749.2|13748.5|13744.5|49
1582091700000|2020-02-19 05:55:00|13748.7|13744.7|13747.2|13743.2|13750.7|13746.7|13747.2|13743.2|20
1582092000000|2020-02-19 06:00:00|13747.5|13743.5|13747.7|13743.7|13749.2|13745.2|13745|13741|72
1582092300000|2020-02-19 06:05:00|13748|13744|13746.2|13742.2|13749.2|13745.2|13746.2|13742.2|30
1582092600000|2020-02-19 06:10:00|13746|13742|13746.2|13742.2|13747.5|13743.5|13744.7|13740.7|48
1582092900000|2020-02-19 06:15:00|13746|13742|13746.2|13742.2|13747.2|13743.2|13743.2|13739.2|40
1582093200000|2020-02-19 06:20:00|13746|13742|13745|13741|13748.7|13744.7|13744.7|13740.7|24
1582093500000|2020-02-19 06:25:00|13744.7|13740.7|13748.2|13744.2|13748.7|13744.7|13744.7|13740.7|33
1582093800000|2020-02-19 06:30:00|13748.5|13744.5|13745.5|13741.5|13749|13745|13745|13741|59
1582094100000|2020-02-19 06:35:00|13745.2|13741.2|13746.2|13742.2|13746.2|13742.2|13744.5|13740.5|17
1582094400000|2020-02-19 06:40:00|13746|13742|13742.2|13738.2|13746.5|13742.5|13741.7|13737.7|37
1582094700000|2020-02-19 06:45:00|13742|13738|13738.2|13734.2|13743.2|13739.2|13737.7|13733.7|70
1582095000000|2020-02-19 06:50:00|13738|13734|13741.7|13737.7|13742|13738|13737.5|13733.5|88
1582095300000|2020-02-19 06:55:00|13742|13738|13745|13741|13746.2|13742.2|13741.7|13737.7|94
1582095600000|2020-02-19 07:00:00|13744|13742|13746.2|13744.2|13747.5|13745.5|13737.5|13735.5|599
1582095900000|2020-02-19 07:05:00|13746|13744|13744.7|13742.7|13749.7|13747.7|13743|13741|375
1582096200000|2020-02-19 07:10:00|13744.5|13742.5|13743.7|13741.7|13747.7|13745.7|13743.2|13741.2|256
1582096500000|2020-02-19 07:15:00|13743.2|13741.2|13740.2|13738.2|13745.5|13743.5|13739.5|13737.5|599
1582096800000|2020-02-19 07:20:00|13740.5|13738.5|13746.2|13744.2|13748|13746|13737|13735|374
1582097100000|2020-02-19 07:25:00|13746.5|13744.5|13745.2|13743.2|13748.5|13746.5|13743.7|13741.7|308
1582097400000|2020-02-19 07:30:00|13745.7|13743.7|13753.7|13751.7|13757.2|13755.2|13744.5|13742.5|645
1582097700000|2020-02-19 07:35:00|13753.5|13751.5|13745|13743|13755.2|13753.2|13739.2|13737.2|751
1582098000000|2020-02-19 07:40:00|13744.5|13742.5|13742.2|13740.2|13744.5|13742.5|13737|13735|563
1582098300000|2020-02-19 07:45:00|13742|13740|13741.7|13739.7|13743.7|13741.7|13739|13737|270
1582098600000|2020-02-19 07:50:00|13742|13740|13745.7|13743.7|13748.7|13746.7|13741.2|13739.2|549
1582098900000|2020-02-19 07:55:00|13745.2|13743.2|13745.7|13743.7|13749.5|13747.5|13743.5|13741.5|240
1582099200000|2020-02-19 08:00:00|13745.5|13743.5|13741.7|13740.7|13759.7|13758.7|13737.7|13736.7|2259
1582099500000|2020-02-19 08:05:00|13742|13741|13732.7|13731.7|13742|13741|13717.7|13716.7|2322
1582099800000|2020-02-19 08:10:00|13732.5|13731.5|13721.7|13720.7|13735.7|13734.7|13714.7|13713.7|1405
1582100100000|2020-02-19 08:15:00|13722|13721|13729.7|13728.7|13733|13732|13719.7|13718.7|916
1582100400000|2020-02-19 08:20:00|13729.5|13728.5|13733|13732|13737.5|13736.5|13725.7|13724.7|916
1582100700000|2020-02-19 08:25:00|13732.7|13731.7|13727|13726|13734.2|13733.2|13720.2|13719.2|772
1582101000000|2020-02-19 08:30:00|13726.7|13725.7|13738|13737|13740.5|13739.5|13725.5|13724.5|891
1582101300000|2020-02-19 08:35:00|13738.2|13737.2|13738.2|13737.2|13745.2|13744.2|13736.7|13735.7|876
1582101600000|2020-02-19 08:40:00|13738.5|13737.5|13744.7|13743.7|13751.7|13750.7|13730.7|13729.7|914
1582101900000|2020-02-19 08:45:00|13744.5|13743.5|13733.2|13732.2|13745|13744|13730.2|13729.2|819
1582102200000|2020-02-19 08:50:00|13733|13732|13730.7|13729.7|13736|13735|13727.2|13726.2|504
1582102500000|2020-02-19 08:55:00|13730.2|13729.2|13731.5|13730.5|13735.7|13734.7|13727.7|13726.7|491
1582102800000|2020-02-19 09:00:00|13731.2|13730.2|13734.2|13733.2|13737.5|13736.5|13729.2|13728.2|388
1582103100000|2020-02-19 09:05:00|13734|13733|13733.7|13732.7|13737.7|13736.7|13731.2|13730.2|374
1582103400000|2020-02-19 09:10:00|13734|13733|13735.7|13734.7|13740.5|13739.5|13730|13729|635
1582103700000|2020-02-19 09:15:00|13735.5|13734.5|13739.7|13738.7|13741|13740|13733.2|13732.2|472
1582104000000|2020-02-19 09:20:00|13740|13739|13744.5|13743.5|13744.7|13743.7|13736.2|13735.2|429
1582104300000|2020-02-19 09:25:00|13744.7|13743.7|13744|13743|13746.7|13745.7|13740.2|13739.2|453
1582104600000|2020-02-19 09:30:00|13744.2|13743.2|13747.2|13746.2|13748.5|13747.5|13743.5|13742.5|247
1582104900000|2020-02-19 09:35:00|13747.5|13746.5|13736.7|13735.7|13750.2|13749.2|13736.2|13735.2|622
1582105200000|2020-02-19 09:40:00|13737|13736|13732.7|13731.7|13740.7|13739.7|13730.5|13729.5|561
1582105500000|2020-02-19 09:45:00|13732.5|13731.5|13738.2|13737.2|13739|13738|13731.5|13730.5|325
1582105800000|2020-02-19 09:50:00|13738|13737|13739.7|13738.7|13746.7|13745.7|13737.7|13736.7|553
1582106100000|2020-02-19 09:55:00|13740.2|13739.2|13735.7|13734.7|13743.5|13742.5|13735.7|13734.7|411
1582106400000|2020-02-19 10:00:00|13736|13735|13734.5|13733.5|13738.7|13737.7|13733.5|13732.5|160
1582106700000|2020-02-19 10:05:00|13734.7|13733.7|13732.7|13731.7|13735.5|13734.5|13727.5|13726.5|463
1582107000000|2020-02-19 10:10:00|13732.5|13731.5|13735.2|13734.2|13737|13736|13728.2|13727.2|305
1582107300000|2020-02-19 10:15:00|13733.7|13732.7|13738.7|13737.7|13740|13739|13731.2|13730.2|312
1582107600000|2020-02-19 10:20:00|13738.5|13737.5|13739.2|13738.2|13740.5|13739.5|13735|13734|213
1582107900000|2020-02-19 10:25:00|13739|13738|13750|13749|13754.5|13753.5|13737.7|13736.7|885
1582108200000|2020-02-19 10:30:00|13749.7|13748.7|13752.9|13751.9|13753.4|13752.4|13743.5|13742.5|556
1582108500000|2020-02-19 10:35:00|13752.7|13751.7|13751.5|13750.5|13752.9|13751.9|13747.8|13746.8|320
1582108800000|2020-02-19 10:40:00|13751.8|13750.8|13745.5|13744.5|13754.3|13753.3|13745|13744|537
1582109100000|2020-02-19 10:45:00|13745.3|13744.3|13746|13745|13748|13747|13740.8|13739.8|473
1582109400000|2020-02-19 10:50:00|13746.3|13745.3|13753.5|13752.5|13753.5|13752.5|13743.5|13742.5|425
1582109700000|2020-02-19 10:55:00|13753.3|13752.3|13752.3|13751.3|13754|13753|13749.5|13748.5|215
1582110000000|2020-02-19 11:00:00|13752|13751|13746|13745|13753.5|13752.5|13744.3|13743.3|383
1582110300000|2020-02-19 11:05:00|13746.3|13745.3|13744.3|13743.3|13749.8|13748.8|13743.5|13742.5|183
1582110600000|2020-02-19 11:10:00|13745|13744|13754.5|13753.5|13758|13757|13744.3|13743.3|622
1582110900000|2020-02-19 11:15:00|13754|13753|13752|13751|13756.5|13755.5|13749.8|13748.8|360
1582111200000|2020-02-19 11:20:00|13751.8|13750.8|13755|13754|13756.3|13755.3|13750.8|13749.8|215
1582111500000|2020-02-19 11:25:00|13754.8|13753.8|13756.3|13755.3|13756.3|13755.3|13751.3|13750.3|157
1582111800000|2020-02-19 11:30:00|13756|13755|13751|13750|13757.8|13756.8|13747|13746|396
1582112100000|2020-02-19 11:35:00|13750.8|13749.8|13748|13747|13754.3|13753.3|13747.8|13746.8|398
1582112400000|2020-02-19 11:40:00|13748.3|13747.3|13752|13751|13753.3|13752.3|13747.3|13746.3|270
1582112700000|2020-02-19 11:45:00|13751.8|13750.8|13750.5|13749.5|13752.3|13751.3|13744.3|13743.3|255
1582113000000|2020-02-19 11:50:00|13750.8|13749.8|13755|13754|13756.3|13755.3|13750.3|13749.3|257
1582113300000|2020-02-19 11:55:00|13754.8|13753.8|13760.5|13759.5|13762.3|13761.3|13754.8|13753.8|482
1582113600000|2020-02-19 12:00:00|13760.3|13759.3|13757|13756|13760.5|13759.5|13755.8|13754.8|236
1582113900000|2020-02-19 12:05:00|13756.8|13755.8|13758.8|13757.8|13759.3|13758.3|13755.3|13754.3|258
1582114200000|2020-02-19 12:10:00|13759|13758|13758.5|13757.5|13760.8|13759.8|13757|13756|378
1582114500000|2020-02-19 12:15:00|13758.3|13757.3|13756|13755|13761.3|13760.3|13755.8|13754.8|234
1582114800000|2020-02-19 12:20:00|13756.3|13755.3|13751.5|13750.5|13758.8|13757.8|13751|13750|645
1582115100000|2020-02-19 12:25:00|13751.3|13750.3|13744.8|13743.8|13751.3|13750.3|13743.3|13742.3|684
1582115400000|2020-02-19 12:30:00|13744.5|13743.5|13745.5|13744.5|13747.3|13746.3|13737.3|13736.3|893
1582115700000|2020-02-19 12:35:00|13745.8|13744.8|13749.5|13748.5|13749.5|13748.5|13745.3|13744.3|300
1582116000000|2020-02-19 12:40:00|13749.6|13748.6|13750.6|13749.6|13753.1|13752.1|13748.9|13747.9|412
1582116300000|2020-02-19 12:45:00|13750.9|13749.9|13747.6|13746.6|13753.1|13752.1|13745.9|13744.9|452
1582116600000|2020-02-19 12:50:00|13747.4|13746.4|13748.6|13747.6|13750.1|13749.1|13746.6|13745.6|188
1582116900000|2020-02-19 12:55:00|13748.9|13747.9|13749.6|13748.6|13752.4|13751.4|13746.1|13745.1|249
1582117200000|2020-02-19 13:00:00|13749.1|13748.1|13749.6|13748.6|13750.9|13749.9|13747.9|13746.9|184
1582117500000|2020-02-19 13:05:00|13749.9|13748.9|13748.1|13747.1|13752.1|13751.1|13745.6|13744.6|352
1582117800000|2020-02-19 13:10:00|13747.9|13746.9|13749.9|13748.9|13750.4|13749.4|13747.9|13746.9|175
1582118100000|2020-02-19 13:15:00|13750.1|13749.1|13752.1|13751.1|13752.4|13751.4|13749.1|13748.1|112
1582118400000|2020-02-19 13:20:00|13751.9|13750.9|13753.9|13752.9|13760.1|13759.1|13751.9|13750.9|498
1582118700000|2020-02-19 13:25:00|13754.1|13753.1|13749.6|13748.6|13754.4|13753.4|13749.6|13748.6|261
1582119000000|2020-02-19 13:30:00|13749.9|13748.9|13747.9|13746.9|13757.1|13756.1|13745.4|13744.4|585
1582119300000|2020-02-19 13:35:00|13748.1|13747.1|13749.6|13748.6|13756.4|13755.4|13747.9|13746.9|629
1582119600000|2020-02-19 13:40:00|13749.4|13748.4|13750.1|13749.1|13753.4|13752.4|13748.1|13747.1|380
1582119900000|2020-02-19 13:45:00|13749.9|13748.9|13755.4|13754.4|13758.4|13757.4|13749.9|13748.9|471
1582120200000|2020-02-19 13:50:00|13755.9|13754.9|13752.9|13751.9|13757.1|13756.1|13751.4|13750.4|402
1582120500000|2020-02-19 13:55:00|13753.1|13752.1|13754.1|13753.1|13755.6|13754.6|13750.4|13749.4|444
1582120800000|2020-02-19 14:00:00|13753.9|13752.9|13757.6|13756.6|13758.1|13757.1|13752.9|13751.9|354
1582121100000|2020-02-19 14:05:00|13757.4|13756.4|13760.9|13759.9|13762.4|13761.4|13755.9|13754.9|516
1582121400000|2020-02-19 14:10:00|13761.1|13760.1|13763.4|13762.4|13763.6|13762.6|13760.4|13759.4|428
1582121700000|2020-02-19 14:15:00|13763.9|13762.9|13763.4|13762.4|13764.9|13763.9|13759.9|13758.9|405
1582122000000|2020-02-19 14:20:00|13763.1|13762.1|13763.4|13762.4|13765.4|13764.4|13759.1|13758.1|984
1582122300000|2020-02-19 14:25:00|13763.6|13762.6|13762.4|13761.4|13764.9|13763.9|13761.9|13760.9|296
1582122600000|2020-02-19 14:30:00|13761.9|13760.9|13768.9|13767.9|13779.1|13778.1|13756.4|13755.4|2614
1582122900000|2020-02-19 14:35:00|13768.6|13767.6|13774.1|13773.1|13774.4|13773.4|13767.9|13766.9|1030
1582123200000|2020-02-19 14:40:00|13774.4|13773.4|13773.1|13772.1|13782.4|13781.4|13772.1|13771.1|1116
1582123500000|2020-02-19 14:45:00|13772.9|13771.9|13778.9|13777.9|13780.4|13779.4|13772.9|13771.9|733
1582123800000|2020-02-19 14:50:00|13779.1|13778.1|13782.9|13781.9|13786.9|13785.9|13775.1|13774.1|1153
1582124100000|2020-02-19 14:55:00|13783.1|13782.1|13776.1|13775.1|13784.4|13783.4|13774.4|13773.4|920
1582124400000|2020-02-19 15:00:00|13775.6|13774.6|13768.9|13767.9|13777.1|13776.1|13765.9|13764.9|1176
1582124700000|2020-02-19 15:05:00|13769.1|13768.1|13774.4|13773.4|13775.4|13774.4|13766.4|13765.4|619
1582125000000|2020-02-19 15:10:00|13774.7|13773.7|13769.4|13768.4|13775.7|13774.7|13767.2|13766.2|543
1582125300000|2020-02-19 15:15:00|13769.7|13768.7|13773.4|13772.4|13774.2|13773.2|13768.2|13767.2|502
1582125600000|2020-02-19 15:20:00|13773.7|13772.7|13779.7|13778.7|13780.2|13779.2|13772.2|13771.2|569
1582125900000|2020-02-19 15:25:00|13779.9|13778.9|13780.9|13779.9|13782.7|13781.7|13774.9|13773.9|763
1582126200000|2020-02-19 15:30:00|13781.2|13780.2|13777.9|13776.9|13783.7|13782.7|13777.7|13776.7|678
1582126500000|2020-02-19 15:35:00|13777.7|13776.7|13772.2|13771.2|13780.7|13779.7|13771.2|13770.2|580
1582126800000|2020-02-19 15:40:00|13772.4|13771.4|13776.7|13775.7|13776.9|13775.9|13771.9|13770.9|549
1582127100000|2020-02-19 15:45:00|13776.4|13775.4|13770.2|13769.2|13777.2|13776.2|13769.2|13768.2|499
1582127400000|2020-02-19 15:50:00|13769.2|13768.2|13772.2|13771.2|13774.7|13773.7|13767.7|13766.7|857
1582127700000|2020-02-19 15:55:00|13771.9|13770.9|13773.7|13772.7|13775.7|13774.7|13770.9|13769.9|616
1582128000000|2020-02-19 16:00:00|13773.9|13772.9|13779.2|13778.2|13780.2|13779.2|13772.4|13771.4|882
1582128300000|2020-02-19 16:05:00|13779.4|13778.4|13781.9|13780.9|13782.4|13781.4|13778.2|13777.2|550
1582128600000|2020-02-19 16:10:00|13781.7|13780.7|13778.2|13777.2|13782.4|13781.4|13777.2|13776.2|533
1582128900000|2020-02-19 16:15:00|13778.4|13777.4|13779.7|13778.7|13780.2|13779.2|13772.2|13771.2|769
1582129200000|2020-02-19 16:20:00|13779.9|13778.9|13788.4|13787.4|13788.9|13787.9|13778.2|13777.2|1287
1582129500000|2020-02-19 16:25:00|13788.7|13787.7|13785.2|13784.2|13789.7|13788.7|13783.7|13782.7|1490
1582129800000|2020-02-19 16:30:00|13785.7|13784.7|13788.9|13786.9|13789.4|13787.4|13782.2|13780.2|1419
1582130100000|2020-02-19 16:35:00|13788.7|13786.7|13787.7|13785.7|13791.2|13789.2|13784.9|13782.9|914
1582130400000|2020-02-19 16:40:00|13787.4|13785.4|13780.2|13778.2|13788.7|13786.7|13779.7|13777.7|601
1582130700000|2020-02-19 16:45:00|13780.4|13778.4|13784.2|13782.2|13785.2|13783.2|13779.2|13777.2|321
1582131000000|2020-02-19 16:50:00|13784.4|13782.4|13783.4|13781.4|13785.4|13783.4|13782.7|13780.7|183
1582131300000|2020-02-19 16:55:00|13783.7|13781.7|13782.2|13780.2|13784.4|13782.4|13780.4|13778.4|181
1582131600000|2020-02-19 17:00:00|13782.7|13780.7|13777.9|13775.9|13782.7|13780.7|13777.7|13775.7|171
1582131900000|2020-02-19 17:05:00|13778.2|13776.2|13780.2|13778.2|13782.7|13780.7|13778.2|13776.2|260
1582132200000|2020-02-19 17:10:00|13779.9|13777.9|13782.9|13780.9|13783.9|13781.9|13778.7|13776.7|185
1582132500000|2020-02-19 17:15:00|13783.2|13781.2|13785.7|13783.7|13787.4|13785.4|13783.2|13781.2|244
1582132800000|2020-02-19 17:20:00|13785.4|13783.4|13782.9|13780.9|13785.7|13783.7|13782.2|13780.2|173
1582133100000|2020-02-19 17:25:00|13782.7|13780.7|13777.9|13775.9|13783.7|13781.7|13777.2|13775.2|203
1582133400000|2020-02-19 17:30:00|13778.2|13776.2|13780.4|13778.4|13782.2|13780.2|13776.7|13774.7|195
1582133700000|2020-02-19 17:35:00|13780.7|13778.7|13778.7|13776.7|13781.2|13779.2|13778.7|13776.7|84
1582134000000|2020-02-19 17:40:00|13779.2|13777.2|13778.7|13776.7|13779.7|13777.7|13777.7|13775.7|75
1582134300000|2020-02-19 17:45:00|13778.9|13776.9|13782.7|13780.7|13782.7|13780.7|13777.7|13775.7|120
1582134600000|2020-02-19 17:50:00|13782.4|13780.4|13781.2|13779.2|13783.7|13781.7|13780.7|13778.7|150
1582134900000|2020-02-19 17:55:00|13780.9|13778.9|13780.7|13778.7|13781.9|13779.9|13779.7|13777.7|73
1582135200000|2020-02-19 18:00:00|13780.4|13778.4|13782.2|13780.2|13783.9|13781.9|13780.2|13778.2|117
1582135500000|2020-02-19 18:05:00|13781.9|13779.9|13779.2|13777.2|13782.7|13780.7|13778.7|13776.7|81
1582135800000|2020-02-19 18:10:00|13779.4|13777.4|13778.9|13776.9|13780.4|13778.4|13777.9|13775.9|62
1582136100000|2020-02-19 18:15:00|13778.7|13776.7|13779.4|13777.4|13780.7|13778.7|13778.7|13776.7|55
1582136400000|2020-02-19 18:20:00|13779.7|13777.7|13779.2|13777.2|13780.4|13778.4|13777.7|13775.7|78
1582136700000|2020-02-19 18:25:00|13778.9|13776.9|13782.4|13780.4|13782.9|13780.9|13778.9|13776.9|80
1582137000000|2020-02-19 18:30:00|13782.7|13780.7|13782.4|13780.4|13783.7|13781.7|13779.9|13777.9|89
1582137300000|2020-02-19 18:35:00|13782.7|13780.7|13780.9|13778.9|13783.4|13781.4|13779.4|13777.4|77
1582137600000|2020-02-19 18:40:00|13780.7|13778.7|13781.2|13779.2|13781.7|13779.7|13780.2|13778.2|50
1582137900000|2020-02-19 18:45:00|13781.4|13779.4|13780.7|13778.7|13783.7|13781.7|13780.7|13778.7|102
1582138200000|2020-02-19 18:50:00|13780.4|13778.4|13782.2|13780.2|13783.7|13781.7|13780.4|13778.4|102
1582138500000|2020-02-19 18:55:00|13781.9|13779.9|13771.7|13769.7|13782.7|13780.7|13771.7|13769.7|335
1582138800000|2020-02-19 19:00:00|13772.4|13770.4|13776.9|13774.9|13777.9|13775.9|13770.4|13768.4|194
1582139100000|2020-02-19 19:05:00|13776.7|13774.7|13779.2|13777.2|13779.9|13777.9|13776.2|13774.2|97
1582139400000|2020-02-19 19:10:00|13778.9|13776.9|13781.2|13779.2|13782.2|13780.2|13777.2|13775.2|132
1582139700000|2020-02-19 19:15:00|13781.4|13779.4|13781.2|13779.2|13782.7|13780.7|13781.2|13779.2|78
1582140000000|2020-02-19 19:20:00|13781.4|13779.4|13781.2|13779.2|13782.2|13780.2|13779.2|13777.2|50
1582140300000|2020-02-19 19:25:00|13780.7|13778.7|13780.4|13778.4|13781.2|13779.2|13778.9|13776.9|48
1582140600000|2020-02-19 19:30:00|13780.2|13778.2|13778.7|13776.7|13781.2|13779.2|13778.2|13776.2|57
1582140900000|2020-02-19 19:35:00|13778.4|13776.4|13781.2|13779.2|13782.2|13780.2|13778.2|13776.2|98
1582141200000|2020-02-19 19:40:00|13781.4|13779.4|13787.2|13785.2|13787.2|13785.2|13780.9|13778.9|102
1582141500000|2020-02-19 19:45:00|13786.9|13784.9|13785.2|13783.2|13789.7|13787.7|13784.9|13782.9|189
1582141800000|2020-02-19 19:50:00|13784.9|13782.9|13782.9|13780.9|13785.4|13783.4|13781.9|13779.9|70
1582142100000|2020-02-19 19:55:00|13783.2|13781.2|13781.9|13779.9|13783.2|13781.2|13780.9|13778.9|59
1582142400000|2020-02-19 20:00:00|13782.2|13780.2|13779.7|13777.7|13784.4|13782.4|13778.4|13776.4|118
1582142700000|2020-02-19 20:05:00|13779.4|13777.4|13778.4|13776.4|13779.7|13777.7|13777.7|13775.7|88
1582143000000|2020-02-19 20:10:00|13778.7|13776.7|13776.9|13774.9|13778.7|13776.7|13775.7|13773.7|64
1582143300000|2020-02-19 20:15:00|13776.7|13774.7|13775.2|13773.2|13777.2|13775.2|13774.2|13772.2|128
1582143600000|2020-02-19 20:20:00|13774.9|13772.9|13774.7|13772.7|13775.2|13773.2|13771.9|13769.9|114
1582143900000|2020-02-19 20:25:00|13774.9|13772.9|13775.4|13773.4|13775.7|13773.7|13772.2|13770.2|97
1582144200000|2020-02-19 20:30:00|13775.7|13773.7|13771.7|13769.7|13776.2|13774.2|13771.7|13769.7|184
1582144500000|2020-02-19 20:35:00|13771.9|13769.9|13773.2|13771.2|13773.7|13771.7|13771.2|13769.2|317
1582144800000|2020-02-19 20:40:00|13772.9|13770.9|13774.2|13772.2|13777.2|13775.2|13771.7|13769.7|178
1582145100000|2020-02-19 20:45:00|13773.9|13771.9|13771.4|13769.4|13776.7|13774.7|13770.9|13768.9|195
1582145400000|2020-02-19 20:50:00|13771.7|13769.7|13773.9|13771.9|13775.7|13773.7|13768.2|13766.2|300
1582145700000|2020-02-19 20:55:00|13773.7|13771.7|13775.2|13773.2|13778.2|13776.2|13773.2|13771.2|265
1582146000000|2020-02-19 21:00:00|13777.6|13772.6|13783.4|13778.4|13787.7|13782.7|13775.7|13770.7|17
1582146300000|2020-02-19 21:05:00|13784.4|13779.4|13781.4|13776.4|13784.4|13779.4|13775.1|13770.1|0
1582146600000|2020-02-19 21:10:00|13782.3|13777.3|13777.8|13772.8|13783.4|13778.4|13776.5|13771.5|0
1582146900000|2020-02-19 21:15:00|13777.7|13772.7|13776.8|13771.8|13778.5|13773.5|13776.4|13771.4|0
1582147200000|2020-02-19 21:20:00|13776.9|13771.9|13776.3|13771.3|13776.9|13771.9|13775.1|13770.1|0
1582147500000|2020-02-19 21:25:00|13776.2|13771.2|13776|13771|13776.3|13771.3|13776|13771|0
1582147800000|2020-02-19 21:30:00|13775|13770|13780.5|13775.5|13781.4|13776.4|13775|13770|0
1582148100000|2020-02-19 21:35:00|13779.6|13774.6|13777.8|13772.8|13780.5|13775.5|13776.9|13771.9|0
1582148400000|2020-02-19 21:40:00|13776.9|13771.9|13779.5|13774.5|13779.5|13774.5|13776.5|13771.5|0
1582148700000|2020-02-19 21:45:00|13778.6|13773.6|13778.5|13773.5|13780.5|13775.5|13777.6|13772.6|0
1582149000000|2020-02-19 21:50:00|13777.6|13772.6|13778.4|13773.4|13779.4|13774.4|13777.6|13772.6|0
1582149300000|2020-02-19 21:55:00|13779.3|13774.3|13781.8|13776.8|13781.8|13776.8|13778.4|13773.4|0
1582149600000|2020-02-19 22:00:00|13781.5|13776.5|13781.8|13776.8|13782.2|13777.2|13780.8|13775.8|0
1582149900000|2020-02-19 22:05:00|13781.4|13776.4|13780.6|13775.6|13781.8|13776.8|13780.6|13775.6|0
1582150200000|2020-02-19 22:10:00|13780.3|13775.3|13781|13776|13781|13776|13780.3|13775.3|0
1582150500000|2020-02-19 22:15:00|13780.6|13775.6|13779.1|13774.1|13780.8|13775.8|13778.2|13773.2|0
1582150800000|2020-02-19 22:20:00|13779.3|13774.3|13779.3|13774.3|13780.1|13775.1|13779.1|13774.1|0
1582151100000|2020-02-19 22:25:00|13779.2|13774.2|13779|13774|13779.2|13774.2|13778.8|13773.8|0
1582151400000|2020-02-19 22:30:00|13779.1|13774.1|13782|13777|13782.7|13777.7|13779.1|13774.1|0
1582151700000|2020-02-19 22:35:00|13782.1|13777.1|13787.3|13782.3|13788.2|13783.2|13782|13777|0
1582152000000|2020-02-19 22:40:00|13786.6|13781.6|13785.7|13780.7|13787.1|13782.1|13784|13779|0
1582152300000|2020-02-19 22:45:00|13785.8|13780.8|13785.6|13780.6|13786.4|13781.4|13785.5|13780.5|0
1582152600000|2020-02-19 22:50:00|13785.8|13780.8|13786.1|13781.1|13786.4|13781.4|13785.5|13780.5|0
1582152900000|2020-02-19 22:55:00|13785.3|13780.3|13785.6|13780.6|13786.3|13781.3|13784.6|13779.6|0
1582153200000|2020-02-19 23:00:00|13788.7|13783.7|13787.4|13782.4|13791.8|13786.8|13784.7|13779.7|0
1582153500000|2020-02-19 23:05:00|13785.6|13780.6|13784.5|13779.5|13785.6|13780.6|13782.7|13777.7|0
1582153800000|2020-02-19 23:10:00|13785|13780|13788.2|13783.2|13788.2|13783.2|13784.5|13779.5|0
1582154100000|2020-02-19 23:15:00|13788.6|13783.6|13785.1|13780.1|13789.1|13784.1|13784.1|13779.1|0
1582154400000|2020-02-19 23:20:00|13786|13781|13785.6|13780.6|13786.5|13781.5|13784|13779|0
1582154700000|2020-02-19 23:25:00|13786|13781|13785.7|13780.7|13786.5|13781.5|13784.7|13779.7|0
1582155000000|2020-02-19 23:30:00|13786.6|13781.6|13789.3|13784.3|13790.4|13785.4|13783.9|13778.9|0
1582155300000|2020-02-19 23:35:00|13789.7|13784.7|13791.3|13786.3|13791.3|13786.3|13788.4|13783.4|0
1582155600000|2020-02-19 23:40:00|13790.9|13785.9|13793.6|13788.6|13793.6|13788.6|13789.3|13784.3|0
1582155900000|2020-02-19 23:45:00|13793.1|13788.1|13792.4|13787.4|13794.6|13789.6|13792.4|13787.4|0
1582156200000|2020-02-19 23:50:00|13792.3|13787.3|13793.3|13788.3|13793.3|13788.3|13790.3|13785.3|0
1582156500000|2020-02-19 23:55:00|13792.8|13787.8|13793.4|13788.4|13794.4|13789.4|13792.4|13787.4|0
1582156800000|2020-02-20 00:00:00|13793.8|13788.8|13821.7|13816.7|13824.7|13819.7|13793.4|13788.4|0
1582157100000|2020-02-20 00:05:00|13822.7|13817.7|13824.6|13819.6|13833.1|13828.1|13822.2|13817.2|0
1582157400000|2020-02-20 00:10:00|13823.7|13818.7|13817.8|13812.8|13824.6|13819.6|13817.8|13812.8|0
1582157700000|2020-02-20 00:15:00|13818.2|13813.2|13818.2|13814.2|13821.7|13817.7|13807.9|13803.9|335
1582158000000|2020-02-20 00:20:00|13818.4|13814.4|13816.2|13812.2|13818.9|13814.9|13814.4|13810.4|78
1582158300000|2020-02-20 00:25:00|13815.2|13811.2|13823.7|13819.7|13825.4|13821.4|13815.2|13811.2|92
1582158600000|2020-02-20 00:30:00|13824.4|13820.4|13819.7|13815.7|13826.9|13822.9|13814.9|13810.9|123
1582158900000|2020-02-20 00:35:00|13819.4|13815.4|13821.2|13817.2|13824.9|13820.9|13816.7|13812.7|61
1582159200000|2020-02-20 00:40:00|13821.4|13817.4|13818.9|13814.9|13822.2|13818.2|13818.2|13814.2|69
1582159500000|2020-02-20 00:45:00|13819.2|13815.2|13827.9|13823.9|13830.2|13826.2|13818.9|13814.9|136
1582159800000|2020-02-20 00:50:00|13828.2|13824.2|13829.9|13825.9|13831.7|13827.7|13828.2|13824.2|62
1582160100000|2020-02-20 00:55:00|13829.4|13825.4|13824.4|13820.4|13831.7|13827.7|13824.4|13820.4|54
1582160400000|2020-02-20 01:00:00|13823.9|13819.9|13819.4|13815.4|13824.4|13820.4|13819.4|13815.4|68
1582160700000|2020-02-20 01:05:00|13819.7|13815.7|13818.9|13814.9|13820.7|13816.7|13816.2|13812.2|94
1582161000000|2020-02-20 01:10:00|13819.2|13815.2|13819.7|13815.7|13824.2|13820.2|13818.7|13814.7|55
1582161300000|2020-02-20 01:15:00|13819.4|13815.4|13819.7|13815.7|13822.9|13818.9|13816.2|13812.2|73
1582161600000|2020-02-20 01:20:00|13818.7|13814.7|13817.7|13813.7|13819.4|13815.4|13815.9|13811.9|25
1582161900000|2020-02-20 01:25:00|13816.7|13812.7|13821.7|13817.7|13821.7|13817.7|13816.7|13812.7|32
1582162200000|2020-02-20 01:30:00|13822.9|13818.9|13811.7|13807.7|13823.7|13819.7|13807.7|13803.7|117
1582162500000|2020-02-20 01:35:00|13810.7|13806.7|13816.9|13812.9|13817.7|13813.7|13808.9|13804.9|73
1582162800000|2020-02-20 01:40:00|13817.7|13813.7|13818.7|13814.7|13820.9|13816.9|13815.7|13811.7|42
1582163100000|2020-02-20 01:45:00|13818.4|13814.4|13818.2|13814.2|13820.9|13816.9|13816.2|13812.2|100
1582163400000|2020-02-20 01:50:00|13818.4|13814.4|13811.2|13807.2|13818.7|13814.7|13811.2|13807.2|59
1582163700000|2020-02-20 01:55:00|13810.4|13806.4|13795.9|13791.9|13811.9|13807.9|13795.2|13791.2|211
1582164000000|2020-02-20 02:00:00|13795.4|13791.4|13795.7|13791.7|13802.9|13798.9|13794.2|13790.2|130
1582164300000|2020-02-20 02:05:00|13795.9|13791.9|13797.7|13793.7|13800.9|13796.9|13793.2|13789.2|54
1582164600000|2020-02-20 02:10:00|13797.4|13793.4|13790.4|13786.4|13797.7|13793.7|13788.7|13784.7|50
1582164900000|2020-02-20 02:15:00|13790.2|13786.2|13790.2|13786.2|13794.4|13790.4|13788.4|13784.4|66
1582165200000|2020-02-20 02:20:00|13789.9|13785.9|13779.2|13775.2|13790.2|13786.2|13777.9|13773.9|96
1582165500000|2020-02-20 02:25:00|13779.4|13775.4|13783.2|13779.2|13783.9|13779.9|13777.7|13773.7|87
1582165800000|2020-02-20 02:30:00|13782.9|13778.9|13776.2|13772.2|13789.9|13785.9|13775.9|13771.9|67
1582166100000|2020-02-20 02:35:00|13775.9|13771.9|13770.7|13766.7|13779.9|13775.9|13766.2|13762.2|131
1582166400000|2020-02-20 02:40:00|13770.4|13766.4|13755.4|13751.4|13770.4|13766.4|13748.4|13744.4|179
1582166700000|2020-02-20 02:45:00|13755.2|13751.2|13761.7|13757.7|13766.2|13762.2|13753.4|13749.4|54
1582167000000|2020-02-20 02:50:00|13761.9|13757.9|13765.2|13761.2|13767.9|13763.9|13761.4|13757.4|32
1582167300000|2020-02-20 02:55:00|13765.4|13761.4|13761.7|13757.7|13770.2|13766.2|13760.7|13756.7|103
1582167600000|2020-02-20 03:00:00|13761.4|13757.4|13761.9|13757.9|13763.2|13759.2|13757.4|13753.4|187
1582167900000|2020-02-20 03:05:00|13762.4|13758.4|13762.7|13758.7|13762.9|13758.9|13759.2|13755.2|76
1582168200000|2020-02-20 03:10:00|13762.4|13758.4|13763.4|13759.4|13764.9|13760.9|13760.4|13756.4|20
1582168500000|2020-02-20 03:15:00|13763.7|13759.7|13760.4|13756.4|13763.7|13759.7|13757.2|13753.2|31
1582168800000|2020-02-20 03:20:00|13760.7|13756.7|13753.9|13749.9|13761.4|13757.4|13753.9|13749.9|31
1582169100000|2020-02-20 03:25:00|13753.7|13749.7|13734.2|13730.2|13753.7|13749.7|13732.2|13728.2|316
1582169400000|2020-02-20 03:30:00|13733.9|13729.9|13733.7|13729.7|13736.2|13732.2|13727.7|13723.7|134
1582169700000|2020-02-20 03:35:00|13734.2|13730.2|13735.9|13731.9|13742.9|13738.9|13733.7|13729.7|77
1582170000000|2020-02-20 03:40:00|13735.7|13731.7|13739.2|13735.2|13740.2|13736.2|13735.4|13731.4|24
1582170300000|2020-02-20 03:45:00|13738.9|13734.9|13736.7|13732.7|13742.4|13738.4|13736.7|13732.7|48
1582170600000|2020-02-20 03:50:00|13736.4|13732.4|13727.4|13723.4|13736.9|13732.9|13727.2|13723.2|89
1582170900000|2020-02-20 03:55:00|13727.7|13723.7|13730.7|13726.7|13734.7|13730.7|13726.2|13722.2|92
1582171200000|2020-02-20 04:00:00|13730.4|13726.4|13735.4|13731.4|13736.2|13732.2|13725.9|13721.9|99
1582171500000|2020-02-20 04:05:00|13736.4|13732.4|13741.4|13737.4|13741.4|13737.4|13734.9|13730.9|127
1582171800000|2020-02-20 04:10:00|13741.7|13737.7|13739.9|13735.9|13743.9|13739.9|13738.9|13734.9|71
1582172100000|2020-02-20 04:15:00|13739.2|13735.2|13744.7|13740.7|13744.9|13740.9|13738.7|13734.7|27
1582172400000|2020-02-20 04:20:00|13744.4|13740.4|13740.7|13736.7|13744.9|13740.9|13739.4|13735.4|38
1582172700000|2020-02-20 04:25:00|13740.9|13736.9|13740.9|13736.9|13743.4|13739.4|13740.2|13736.2|19
1582173000000|2020-02-20 04:30:00|13740.7|13736.7|13736.7|13732.7|13741.2|13737.2|13735.2|13731.2|61
1582173300000|2020-02-20 04:35:00|13736.9|13732.9|13739.4|13735.4|13740.2|13736.2|13736.7|13732.7|21
1582173600000|2020-02-20 04:40:00|13739.7|13735.7|13745.9|13741.9|13746.4|13742.4|13739.7|13735.7|39
1582173900000|2020-02-20 04:45:00|13746.7|13742.7|13748.9|13744.9|13749.2|13745.2|13745.4|13741.4|49
1582174200000|2020-02-20 04:50:00|13748.7|13744.7|13746.9|13742.9|13748.7|13744.7|13745.9|13741.9|26
1582174500000|2020-02-20 04:55:00|13747.2|13743.2|13744.9|13740.9|13749.4|13745.4|13743.7|13739.7|34
1582174800000|2020-02-20 05:00:00|13745.2|13741.2|13743.9|13739.9|13749.2|13745.2|13743.9|13739.9|31
1582175100000|2020-02-20 05:05:00|13744.2|13740.2|13747.7|13743.7|13751.9|13747.9|13743.7|13739.7|49
1582175400000|2020-02-20 05:10:00|13748.2|13744.2|13743.2|13739.2|13748.9|13744.9|13740.9|13736.9|36
1582175700000|2020-02-20 05:15:00|13742.9|13738.9|13746.9|13742.9|13748.2|13744.2|13740.9|13736.9|22
1582176000000|2020-02-20 05:20:00|13747.2|13743.2|13742.2|13738.2|13747.4|13743.4|13742.2|13738.2|32
1582176300000|2020-02-20 05:25:00|13742.4|13738.4|13745.2|13741.2|13745.4|13741.4|13742.2|13738.2|21
1582176600000|2020-02-20 05:30:00|13744.9|13740.9|13743.4|13739.4|13746.7|13742.7|13742.9|13738.9|39
1582176900000|2020-02-20 05:35:00|13743.9|13739.9|13745.4|13741.4|13745.9|13741.9|13741.7|13737.7|31
1582177200000|2020-02-20 05:40:00|13745.2|13741.2|13745.4|13741.4|13746.7|13742.7|13742.9|13738.9|27
1582177500000|2020-02-20 05:45:00|13745.2|13741.2|13752.9|13748.9|13757.2|13753.2|13745.2|13741.2|96
1582177800000|2020-02-20 05:50:00|13752.4|13748.4|13755.2|13751.2|13755.2|13751.2|13750.9|13746.9|51
1582178100000|2020-02-20 05:55:00|13754.9|13750.9|13751.4|13747.4|13757.2|13753.2|13751.4|13747.4|39
1582178400000|2020-02-20 06:00:00|13752.2|13748.2|13751.2|13747.2|13752.9|13748.9|13749.2|13745.2|43
1582178700000|2020-02-20 06:05:00|13751.4|13747.4|13753.9|13749.9|13755.9|13751.9|13751.4|13747.4|36
1582179000000|2020-02-20 06:10:00|13753.7|13749.7|13754.4|13750.4|13755.4|13751.4|13750.4|13746.4|37
1582179300000|2020-02-20 06:15:00|13754.7|13750.7|13773.4|13769.4|13773.7|13769.7|13753.9|13749.9|224
1582179600000|2020-02-20 06:20:00|13773.7|13769.7|13772.2|13768.2|13777.2|13773.2|13769.4|13765.4|119
1582179900000|2020-02-20 06:25:00|13772.4|13768.4|13773.7|13769.7|13774.7|13770.7|13769.7|13765.7|86
1582180200000|2020-02-20 06:30:00|13773.4|13769.4|13776.9|13772.9|13777.9|13773.9|13772.4|13768.4|117
1582180500000|2020-02-20 06:35:00|13776.7|13772.7|13779.4|13775.4|13779.9|13775.9|13775.9|13771.9|60
1582180800000|2020-02-20 06:40:00|13779.7|13775.7|13778.4|13774.4|13779.7|13775.7|13775.4|13771.4|89
1582181100000|2020-02-20 06:45:00|13778.7|13774.7|13776.2|13772.2|13778.7|13774.7|13774.4|13770.4|111
1582181400000|2020-02-20 06:50:00|13776.4|13772.4|13777.2|13773.2|13779.9|13775.9|13775.4|13771.4|65
1582181700000|2020-02-20 06:55:00|13777.4|13773.4|13775.9|13771.9|13778.4|13774.4|13775.2|13771.2|60
1582182000000|2020-02-20 07:00:00|13774.9|13772.9|13773.7|13771.7|13777.7|13775.7|13766.4|13764.4|404
1582182300000|2020-02-20 07:05:00|13773.9|13771.9|13774.4|13772.4|13776.7|13774.7|13769.2|13767.2|267
1582182600000|2020-02-20 07:10:00|13774.7|13772.7|13776.9|13774.9|13780.4|13778.4|13772.7|13770.7|212
1582182900000|2020-02-20 07:15:00|13776.4|13774.4|13787.4|13785.4|13788.9|13786.9|13774.7|13772.7|486
1582183200000|2020-02-20 07:20:00|13787.7|13785.7|13791.4|13789.4|13798.4|13796.4|13787.2|13785.2|653
1582183500000|2020-02-20 07:25:00|13791.9|13789.9|13789.2|13787.2|13793.4|13791.4|13785.4|13783.4|307
1582183800000|2020-02-20 07:30:00|13789.4|13787.4|13786.2|13784.2|13793.2|13791.2|13786.2|13784.2|259
1582184100000|2020-02-20 07:35:00|13785.9|13783.9|13785.7|13783.7|13787.2|13785.2|13781.2|13779.2|444
1582184400000|2020-02-20 07:40:00|13785.4|13783.4|13782.7|13780.7|13785.7|13783.7|13780.7|13778.7|198
1582184700000|2020-02-20 07:45:00|13782.4|13780.4|13787.4|13785.4|13788.9|13786.9|13781.4|13779.4|201
1582185000000|2020-02-20 07:50:00|13787.2|13785.2|13784.9|13782.9|13789.9|13787.9|13781.9|13779.9|297
1582185300000|2020-02-20 07:55:00|13785.2|13783.2|13786.4|13784.4|13787.7|13785.7|13781.9|13779.9|323
1582185600000|2020-02-20 08:00:00|13785.9|13784.9|13768.4|13767.4|13786.9|13785.9|13766.4|13765.4|1757
1582185900000|2020-02-20 08:05:00|13767.9|13766.9|13772.9|13771.9|13780.2|13779.2|13762.4|13761.4|1136
1582186200000|2020-02-20 08:10:00|13773.2|13772.2|13774.7|13773.7|13778.2|13777.2|13771.2|13770.2|625
1582186500000|2020-02-20 08:15:00|13774.4|13773.4|13767.2|13766.2|13783.2|13782.2|13761.4|13760.4|1404
1582186800000|2020-02-20 08:20:00|13766.9|13765.9|13748.7|13747.7|13766.9|13765.9|13747.2|13746.2|1326
1582187100000|2020-02-20 08:25:00|13748.2|13747.2|13756.2|13755.2|13758.2|13757.2|13747.4|13746.4|979
1582187400000|2020-02-20 08:30:00|13756.4|13755.4|13752.9|13751.9|13760.7|13759.7|13752.2|13751.2|718
1582187700000|2020-02-20 08:35:00|13752.7|13751.7|13752.9|13751.9|13754.2|13753.2|13744.4|13743.4|780
1582188000000|2020-02-20 08:40:00|13752.7|13751.7|13756.5|13755.5|13757.2|13756.2|13750|13749|506
1582188300000|2020-02-20 08:45:00|13756.7|13755.7|13757.2|13756.2|13759.5|13758.5|13752.5|13751.5|455
1582188600000|2020-02-20 08:50:00|13757.5|13756.5|13756.2|13755.2|13758.2|13757.2|13749.7|13748.7|471
1582188900000|2020-02-20 08:55:00|13756|13755|13754.2|13753.2|13759.5|13758.5|13751.5|13750.5|356
1582189200000|2020-02-20 09:00:00|13754.5|13753.5|13754.2|13753.2|13760.7|13759.7|13752|13751|410
1582189500000|2020-02-20 09:05:00|13753.7|13752.7|13763.7|13762.7|13763.7|13762.7|13753.5|13752.5|519
1582189800000|2020-02-20 09:10:00|13764|13763|13770.2|13769.2|13770.7|13769.7|13762.5|13761.5|560
1582190100000|2020-02-20 09:15:00|13770|13769|13764.2|13763.2|13771.2|13770.2|13763|13762|1005
1582190400000|2020-02-20 09:20:00|13764.5|13763.5|13750.2|13749.2|13767.2|13766.2|13747.5|13746.5|830
1582190700000|2020-02-20 09:25:00|13750.5|13749.5|13749.5|13748.5|13751|13750|13740.7|13739.7|879
1582191000000|2020-02-20 09:30:00|13749.7|13748.7|13756|13755|13758.5|13757.5|13748|13747|1004
1582191300000|2020-02-20 09:35:00|13756.2|13755.2|13766.2|13765.2|13766.5|13765.5|13754.7|13753.7|641
1582191600000|2020-02-20 09:40:00|13766.5|13765.5|13760.2|13759.2|13766.5|13765.5|13759.2|13758.2|479
1582191900000|2020-02-20 09:45:00|13760.5|13759.5|13763|13762|13766.5|13765.5|13758.5|13757.5|389
1582192200000|2020-02-20 09:50:00|13763.2|13762.2|13769.2|13768.2|13771.5|13770.5|13762.2|13761.2|518
1582192500000|2020-02-20 09:55:00|13769.5|13768.5|13769.2|13768.2|13777.5|13776.5|13767|13766|593
1582192800000|2020-02-20 10:00:00|13769.5|13768.5|13781.2|13780.2|13782.7|13781.7|13768|13767|592
1582193100000|2020-02-20 10:05:00|13781.5|13780.5|13773.2|13772.2|13781.7|13780.7|13773|13772|383
1582193400000|2020-02-20 10:10:00|13773.5|13772.5|13774.2|13773.2|13778.5|13777.5|13772.5|13771.5|326
1582193700000|2020-02-20 10:15:00|13774|13773|13769.5|13768.5|13776.2|13775.2|13768.2|13767.2|424
1582194000000|2020-02-20 10:20:00|13769.7|13768.7|13772.7|13771.7|13773|13772|13764.5|13763.5|345
1582194300000|2020-02-20 10:25:00|13772.5|13771.5|13772.5|13771.5|13774.2|13773.2|13768|13767|296
1582194600000|2020-02-20 10:30:00|13772.7|13771.7|13776|13775|13778.2|13777.2|13772.2|13771.2|329
1582194900000|2020-02-20 10:35:00|13776.2|13775.2|13773|13772|13778.5|13777.5|13772.5|13771.5|264
1582195200000|2020-02-20 10:40:00|13772.7|13771.7|13768.2|13767.2|13773.5|13772.5|13768|13767|201
1582195500000|2020-02-20 10:45:00|13768|13767|13765.5|13764.5|13768.7|13767.7|13763.5|13762.5|362
1582195800000|2020-02-20 10:50:00|13765.7|13764.7|13765.7|13764.7|13773|13772|13760.5|13759.5|732
1582196100000|2020-02-20 10:55:00|13766|13765|13773.2|13772.2|13775|13774|13764.2|13763.2|326
1582196400000|2020-02-20 11:00:00|13773|13772|13774.7|13773.7|13776.2|13775.2|13766.7|13765.7|608
1582196700000|2020-02-20 11:05:00|13775|13774|13778|13777|13778.7|13777.7|13772.2|13771.2|350
1582197000000|2020-02-20 11:10:00|13778.2|13777.2|13783.7|13782.7|13785.7|13784.7|13774|13773|574
1582197300000|2020-02-20 11:15:00|13783.5|13782.5|13780.2|13779.2|13789.5|13788.5|13780|13779|563
1582197600000|2020-02-20 11:20:00|13780.5|13779.5|13783.2|13782.2|13785.2|13784.2|13779.7|13778.7|191
1582197900000|2020-02-20 11:25:00|13783.5|13782.5|13778.5|13777.5|13784.7|13783.7|13777.5|13776.5|206
1582198200000|2020-02-20 11:30:00|13778.7|13777.7|13781.5|13780.5|13783|13782|13777.7|13776.7|216
1582198500000|2020-02-20 11:35:00|13781.2|13780.2|13779.5|13778.5|13782.7|13781.7|13777|13776|210
1582198800000|2020-02-20 11:40:00|13779|13778|13781|13780|13783.2|13782.2|13779|13778|137
1582199100000|2020-02-20 11:45:00|13780.7|13779.7|13771.2|13770.2|13780.7|13779.7|13770|13769|375
1582199400000|2020-02-20 11:50:00|13771|13770|13766.2|13765.2|13774.7|13773.7|13762.2|13761.2|527
1582199700000|2020-02-20 11:55:00|13766|13765|13761|13760|13768.7|13767.7|13758.7|13757.7|528
1582200000000|2020-02-20 12:00:00|13760.2|13759.2|13757.7|13756.7|13762.7|13761.7|13756.2|13755.2|637
1582200300000|2020-02-20 12:05:00|13757.5|13756.5|13767.2|13766.2|13768.7|13767.7|13755|13754|619
1582200600000|2020-02-20 12:10:00|13767|13766|13763.2|13762.2|13767.2|13766.2|13761.5|13760.5|225
1582200900000|2020-02-20 12:15:00|13763|13762|13767.7|13766.7|13768|13767|13762|13761|224
1582201200000|2020-02-20 12:20:00|13770.2|13769.2|13763.7|13762.7|13770.5|13769.5|13762|13761|426
1582201500000|2020-02-20 12:25:00|13763.5|13762.5|13766.2|13765.2|13768.7|13767.7|13763.2|13762.2|204
1582201800000|2020-02-20 12:30:00|13766.5|13765.5|13769.2|13768.2|13769.7|13768.7|13764.7|13763.7|227
1582202100000|2020-02-20 12:35:00|13769|13768|13769.2|13768.2|13771|13770|13767|13766|165
1582202400000|2020-02-20 12:40:00|13769.7|13768.7|13764|13763|13771|13770|13761.2|13760.2|297
1582202700000|2020-02-20 12:45:00|13764.2|13763.2|13768|13767|13769|13768|13762.2|13761.2|214
1582203000000|2020-02-20 12:50:00|13768.2|13767.2|13761.2|13760.2|13768.2|13767.2|13760|13759|248
1582203300000|2020-02-20 12:55:00|13761|13760|13768.5|13767.5|13768.5|13767.5|13761|13760|308
1582203600000|2020-02-20 13:00:00|13768.7|13767.7|13768|13767|13768.7|13767.7|13764.2|13763.2|249
1582203900000|2020-02-20 13:05:00|13767.7|13766.7|13767.2|13766.2|13770|13769|13766.7|13765.7|188
1582204200000|2020-02-20 13:10:00|13767.7|13766.7|13770.5|13769.5|13773.2|13772.2|13767.7|13766.7|319
1582204500000|2020-02-20 13:15:00|13770.7|13769.7|13772.2|13771.2|13775.2|13774.2|13770.5|13769.5|267
1582204800000|2020-02-20 13:20:00|13772.5|13771.5|13769.2|13768.2|13774.5|13773.5|13768.5|13767.5|300
1582205100000|2020-02-20 13:25:00|13769.5|13768.5|13765.2|13764.2|13770.7|13769.7|13765.2|13764.2|301
1582205400000|2020-02-20 13:30:00|13765.5|13764.5|13769.5|13768.5|13778.5|13777.5|13765.5|13764.5|836
1582205700000|2020-02-20 13:35:00|13769.2|13768.2|13756.2|13755.2|13770.7|13769.7|13755.7|13754.7|731
1582206000000|2020-02-20 13:40:00|13756.5|13755.5|13753.2|13752.2|13759.7|13758.7|13750.7|13749.7|778
1582206300000|2020-02-20 13:45:00|13753|13752|13753.7|13752.7|13758.2|13757.2|13751.5|13750.5|543
1582206600000|2020-02-20 13:50:00|13753.5|13752.5|13752|13751|13754|13753|13741|13740|984
1582206900000|2020-02-20 13:55:00|13751.7|13750.7|13753.2|13752.2|13757.2|13756.2|13750|13749|491
1582207200000|2020-02-20 14:00:00|13753|13752|13747|13746|13755.2|13754.2|13744.7|13743.7|576
1582207500000|2020-02-20 14:05:00|13746.2|13745.2|13746.2|13745.2|13750|13749|13745|13744|415
1582207800000|2020-02-20 14:10:00|13746.5|13745.5|13749.7|13748.7|13752|13751|13745.7|13744.7|243
1582208100000|2020-02-20 14:15:00|13749.2|13748.2|13749.5|13748.5|13753|13752|13747|13746|357
1582208400000|2020-02-20 14:20:00|13749.7|13748.7|13751.5|13750.5|13754|13753|13749.5|13748.5|320
1582208700000|2020-02-20 14:25:00|13751.7|13750.7|13749|13748|13752.7|13751.7|13747.5|13746.5|384
1582209000000|2020-02-20 14:30:00|13748.5|13747.5|13755.5|13754.5|13756.5|13755.5|13744.2|13743.2|1147
1582209300000|2020-02-20 14:35:00|13755.7|13754.7|13757.5|13756.5|13758.5|13757.5|13743.5|13742.5|1219
1582209600000|2020-02-20 14:40:00|13757.7|13756.7|13750.5|13749.5|13758.7|13757.7|13750.5|13749.5|715
1582209900000|2020-02-20 14:45:00|13750|13749|13752.2|13751.2|13755|13754|13747.5|13746.5|874
1582210200000|2020-02-20 14:50:00|13752.5|13751.5|13769.5|13768.5|13770.7|13769.7|13752.2|13751.2|1472
1582210500000|2020-02-20 14:55:00|13769.2|13768.2|13772.5|13771.5|13773.2|13772.2|13768.5|13767.5|731
1582210800000|2020-02-20 15:00:00|13772.7|13771.7|13770.7|13769.7|13775|13774|13768.5|13767.5|727
1582211100000|2020-02-20 15:05:00|13771|13770|13772.5|13771.5|13779|13778|13770|13769|1307
1582211400000|2020-02-20 15:10:00|13772.3|13771.3|13777|13776|13777.8|13776.8|13772.3|13771.3|606
1582211700000|2020-02-20 15:15:00|13777.3|13776.3|13776.5|13775.5|13779|13778|13775.3|13774.3|632
1582212000000|2020-02-20 15:20:00|13776.3|13775.3|13770.8|13769.8|13777.8|13776.8|13769.3|13768.3|709
1582212300000|2020-02-20 15:25:00|13770.5|13769.5|13775.8|13774.8|13776.8|13775.8|13768.8|13767.8|747
1582212600000|2020-02-20 15:30:00|13776|13775|13774.8|13773.8|13778.8|13777.8|13774.3|13773.3|584
1582212900000|2020-02-20 15:35:00|13775|13774|13781|13780|13782.8|13781.8|13772.3|13771.3|1048
1582213200000|2020-02-20 15:40:00|13781.3|13780.3|13779.8|13778.8|13781.5|13780.5|13777.8|13776.8|427
1582213500000|2020-02-20 15:45:00|13780|13779|13780.3|13779.3|13781.8|13780.8|13778.8|13777.8|629
1582213800000|2020-02-20 15:50:00|13780|13779|13777.3|13776.3|13784.5|13783.5|13776.8|13775.8|734
1582214100000|2020-02-20 15:55:00|13777|13776|13774.8|13773.8|13780|13779|13773.3|13772.3|551
1582214400000|2020-02-20 16:00:00|13775.5|13774.5|13767.3|13766.3|13777.3|13776.3|13765.3|13764.3|1253
1582214700000|2020-02-20 16:05:00|13767|13766|13759.8|13758.8|13767.5|13766.5|13759.3|13758.3|786
1582215000000|2020-02-20 16:10:00|13759.5|13758.5|13743.5|13742.5|13761.8|13760.8|13742.3|13741.3|1158
1582215300000|2020-02-20 16:15:00|13743.8|13742.8|13732.8|13731.8|13743.8|13742.8|13721.3|13720.3|2109
1582215600000|2020-02-20 16:20:00|13732.5|13731.5|13738.8|13737.8|13745.3|13744.3|13729.8|13728.8|1562
1582215900000|2020-02-20 16:25:00|13738.5|13737.5|13708.8|13707.8|13738.8|13737.8|13707.5|13706.5|2717
1582216200000|2020-02-20 16:30:00|13708.5|13707.5|13665|13663|13711.8|13709.8|13648.5|13646.5|6710
1582216500000|2020-02-20 16:35:00|13665.8|13663.8|13682.3|13680.3|13683.8|13681.8|13649.8|13647.8|3710
1582216800000|2020-02-20 16:40:00|13682.5|13680.5|13680.5|13678.5|13692.3|13690.3|13671|13669|1935
1582217100000|2020-02-20 16:45:00|13680.8|13678.8|13662.5|13660.5|13681.3|13679.3|13661.8|13659.8|1175
1582217400000|2020-02-20 16:50:00|13662.3|13660.3|13696.8|13694.8|13698.3|13696.3|13660.8|13658.8|1447
1582217700000|2020-02-20 16:55:00|13697|13695|13684|13682|13703.8|13701.8|13683.8|13681.8|1153
1582218000000|2020-02-20 17:00:00|13683.8|13681.8|13666|13664|13687.3|13685.3|13665.8|13663.8|1190
1582218300000|2020-02-20 17:05:00|13666.3|13664.3|13652|13650|13671.5|13669.5|13651|13649|898
1582218600000|2020-02-20 17:10:00|13651.8|13649.8|13681|13679|13687.3|13685.3|13651|13649|1225
1582218900000|2020-02-20 17:15:00|13680.8|13678.8|13669.8|13667.8|13681|13679|13664.8|13662.8|813
1582219200000|2020-02-20 17:20:00|13669.5|13667.5|13664.5|13662.5|13672.5|13670.5|13661.8|13659.8|853
1582219500000|2020-02-20 17:25:00|13664|13662|13667.8|13665.8|13670.8|13668.8|13663.5|13661.5|479
1582219800000|2020-02-20 17:30:00|13668|13666|13673.5|13671.5|13677.5|13675.5|13659.8|13657.8|815
1582220100000|2020-02-20 17:35:00|13673.3|13671.3|13672|13670|13675.8|13673.8|13669.3|13667.3|371
1582220400000|2020-02-20 17:40:00|13671.8|13669.8|13669.5|13667.5|13677.3|13675.3|13668.5|13666.5|518
1582220700000|2020-02-20 17:45:00|13669.3|13667.3|13672.3|13670.3|13682.8|13680.8|13667.3|13665.3|682
1582221000000|2020-02-20 17:50:00|13672|13670|13677.5|13675.5|13679|13677|13669.5|13667.5|280
1582221300000|2020-02-20 17:55:00|13677.3|13675.3|13691.3|13689.3|13692.8|13690.8|13676|13674|480
1582221600000|2020-02-20 18:00:00|13691|13689|13686|13684|13691.3|13689.3|13682.8|13680.8|304
1582221900000|2020-02-20 18:05:00|13685.8|13683.8|13701|13699|13701.5|13699.5|13683.8|13681.8|538
1582222200000|2020-02-20 18:10:00|13701.3|13699.3|13710|13708|13710.8|13708.8|13698|13696|605
1582222500000|2020-02-20 18:15:00|13710.3|13708.3|13703.8|13701.8|13715.3|13713.3|13702.8|13700.8|485
1582222800000|2020-02-20 18:20:00|13704|13702|13704|13702|13707.8|13705.8|13702.8|13700.8|224
1582223100000|2020-02-20 18:25:00|13703.8|13701.8|13706.3|13704.3|13709.3|13707.3|13699.5|13697.5|250
1582223400000|2020-02-20 18:30:00|13706|13704|13711|13709|13711.8|13709.8|13703|13701|369
1582223700000|2020-02-20 18:35:00|13710.8|13708.8|13700.3|13698.3|13711|13709|13696.8|13694.8|425
1582224000000|2020-02-20 18:40:00|13700|13698|13697|13695|13705.3|13703.3|13694|13692|401
1582224300000|2020-02-20 18:45:00|13696.8|13694.8|13700.3|13698.3|13707|13705|13696|13694|338
1582224600000|2020-02-20 18:50:00|13700.5|13698.5|13699.3|13697.3|13704.5|13702.5|13698.3|13696.3|248
1582224900000|2020-02-20 18:55:00|13699.5|13697.5|13696.8|13694.8|13702|13700|13694.3|13692.3|192
1582225200000|2020-02-20 19:00:00|13697.3|13695.3|13708|13706|13708.8|13706.8|13697.3|13695.3|287
1582225500000|2020-02-20 19:05:00|13707.8|13705.8|13708.3|13706.3|13716.3|13714.3|13707.8|13705.8|353
1582225800000|2020-02-20 19:10:00|13708.8|13706.8|13713|13711|13719.8|13717.8|13708.8|13706.8|433
1582226100000|2020-02-20 19:15:00|13713.3|13711.3|13710.8|13708.8|13717.3|13715.3|13710.8|13708.8|190
1582226400000|2020-02-20 19:20:00|13711|13709|13719.8|13717.8|13720.5|13718.5|13710.8|13708.8|219
1582226700000|2020-02-20 19:25:00|13719.5|13717.5|13713|13711|13720.3|13718.3|13711.8|13709.8|230
1582227000000|2020-02-20 19:30:00|13712.8|13710.8|13728.5|13726.5|13729.5|13727.5|13711.8|13709.8|548
1582227300000|2020-02-20 19:35:00|13728.3|13726.3|13731|13729|13733.3|13731.3|13725.8|13723.8|319
1582227600000|2020-02-20 19:40:00|13731.3|13729.3|13725|13723|13731.8|13729.8|13723.5|13721.5|318
1582227900000|2020-02-20 19:45:00|13725.3|13723.3|13724|13722|13727.3|13725.3|13721.8|13719.8|195
1582228200000|2020-02-20 19:50:00|13723.8|13721.8|13720.3|13718.3|13726.3|13724.3|13717|13715|171
1582228500000|2020-02-20 19:55:00|13720|13718|13717.8|13715.8|13724|13722|13717.3|13715.3|222
1582228800000|2020-02-20 20:00:00|13718|13716|13717.3|13715.3|13720|13718|13714.8|13712.8|196
1582229100000|2020-02-20 20:05:00|13717.5|13715.5|13716.5|13714.5|13721.3|13719.3|13714.3|13712.3|156
1582229400000|2020-02-20 20:10:00|13716.3|13714.3|13711.8|13709.8|13718.5|13716.5|13707.5|13705.5|330
1582229700000|2020-02-20 20:15:00|13711.5|13709.5|13719|13717|13719|13717|13707.3|13705.3|244
1582230000000|2020-02-20 20:20:00|13718.8|13716.8|13722|13720|13725.8|13723.8|13717.5|13715.5|292
1582230300000|2020-02-20 20:25:00|13722.3|13720.3|13719.3|13717.3|13723.5|13721.5|13718|13716|172
1582230600000|2020-02-20 20:30:00|13719.5|13717.5|13722.5|13720.5|13724.5|13722.5|13719.3|13717.3|219
1582230900000|2020-02-20 20:35:00|13722.3|13720.3|13721.3|13719.3|13725.5|13723.5|13718.3|13716.3|163
1582231200000|2020-02-20 20:40:00|13721.5|13719.5|13726|13724|13726.8|13724.8|13720.8|13718.8|168
1582231500000|2020-02-20 20:45:00|13726.3|13724.3|13717.3|13715.3|13726.5|13724.5|13716.5|13714.5|271
1582231800000|2020-02-20 20:50:00|13717.8|13715.8|13724.5|13722.5|13725.3|13723.3|13717|13715|458
1582232100000|2020-02-20 20:55:00|13724.3|13722.3|13727.3|13725.3|13730.8|13728.8|13722.8|13720.8|316
1582232400000|2020-02-20 21:00:00|13727.5|13725.5|13728|13723|13736.4|13731.4|13726.2|13721.2|15
1582232700000|2020-02-20 21:05:00|13728.9|13723.9|13723.3|13718.3|13730.1|13725.1|13722.7|13717.7|0
1582233000000|2020-02-20 21:10:00|13724.6|13719.6|13717.9|13712.9|13725.5|13720.5|13716.6|13711.6|0
1582233300000|2020-02-20 21:15:00|13717.6|13712.6|13719.9|13714.9|13720.1|13715.1|13717.2|13712.2|0
1582233600000|2020-02-20 21:20:00|13719.8|13714.8|13718.2|13713.2|13719.8|13714.8|13717.9|13712.9|0
1582233900000|2020-02-20 21:25:00|13718.1|13713.1|13717.3|13712.3|13718.7|13713.7|13717.3|13712.3|0
1582234200000|2020-02-20 21:30:00|13718.7|13713.7|13716|13711|13718.7|13713.7|13714.1|13709.1|0
1582234500000|2020-02-20 21:35:00|13716.9|13711.9|13718|13713|13719|13714|13715.9|13710.9|0
1582234800000|2020-02-20 21:40:00|13718.9|13713.9|13717.6|13712.6|13718.9|13713.9|13716.7|13711.7|0
1582235100000|2020-02-20 21:45:00|13718.5|13713.5|13712.9|13707.9|13718.5|13713.5|13712.9|13707.9|0
1582235400000|2020-02-20 21:50:00|13713.8|13708.8|13713.7|13708.7|13715.6|13710.6|13711.9|13706.9|0
1582235700000|2020-02-20 21:55:00|13714.6|13709.6|13713.1|13708.1|13716.5|13711.5|13712.1|13707.1|0
1582236000000|2020-02-20 22:00:00|13713.2|13708.2|13713.5|13708.5|13714.5|13709.5|13712.8|13707.8|0
1582236300000|2020-02-20 22:05:00|13713.2|13708.2|13713.2|13708.2|13713.2|13708.2|13713.2|13708.2|0
1582236600000|2020-02-20 22:10:00|13712.7|13707.7|13711.9|13706.9|13712.7|13707.7|13710.9|13705.9|0
1582236900000|2020-02-20 22:15:00|13710.6|13705.6|13711.6|13706.6|13712|13707|13709.6|13704.6|0
1582237200000|2020-02-20 22:20:00|13711.5|13706.5|13712.4|13707.4|13712.9|13707.9|13711.5|13706.5|0
1582237500000|2020-02-20 22:25:00|13711.9|13706.9|13712.5|13707.5|13712.6|13707.6|13711.7|13706.7|0
1582237800000|2020-02-20 22:30:00|13712|13707|13712.8|13707.8|13714|13709|13711.8|13706.8|0
1582238100000|2020-02-20 22:35:00|13712.3|13707.3|13713.2|13708.2|13714.5|13709.5|13712.2|13707.2|0
1582238400000|2020-02-20 22:40:00|13713.1|13708.1|13713.5|13708.5|13713.5|13708.5|13713.1|13708.1|0
1582238700000|2020-02-20 22:45:00|13713.3|13708.3|13712.2|13707.2|13713.3|13708.3|13711.7|13706.7|0
1582239000000|2020-02-20 22:50:00|13711.7|13706.7|13712.5|13707.5|13712.7|13707.7|13711.4|13706.4|0
1582239300000|2020-02-20 22:55:00|13712.7|13707.7|13713.3|13708.3|13713.8|13708.8|13712.6|13707.6|0
1582239600000|2020-02-20 23:00:00|13712.9|13707.9|13719|13714|13720.8|13715.8|13707.7|13702.7|0
1582239900000|2020-02-20 23:05:00|13718.5|13713.5|13710.4|13705.4|13718.5|13713.5|13710.4|13705.4|0
1582240200000|2020-02-20 23:10:00|13711.3|13706.3|13709.3|13704.3|13714.8|13709.8|13709.3|13704.3|0
1582240500000|2020-02-20 23:15:00|13708.8|13703.8|13698.2|13693.2|13709.3|13704.3|13695.5|13690.5|0
1582240800000|2020-02-20 23:20:00|13697.8|13692.8|13696.1|13691.1|13698.8|13693.8|13691.6|13686.6|0
1582241100000|2020-02-20 23:25:00|13695.6|13690.6|13695.3|13690.3|13697.9|13692.9|13691.5|13686.5|0
1582241400000|2020-02-20 23:30:00|13696.2|13691.2|13690.1|13685.1|13700|13695|13690.1|13685.1|0
1582241700000|2020-02-20 23:35:00|13691.9|13686.9|13696.3|13691.3|13696.3|13691.3|13690|13685|0
1582242000000|2020-02-20 23:40:00|13695.4|13690.4|13699.2|13694.2|13701|13696|13695.4|13690.4|0
1582242300000|2020-02-20 23:45:00|13700.1|13695.1|13678.9|13673.9|13700.5|13695.5|13667.1|13662.1|0
1582242600000|2020-02-20 23:50:00|13679.8|13674.8|13678.4|13673.4|13680.3|13675.3|13669.7|13664.7|0
1582242900000|2020-02-20 23:55:00|13678.5|13673.5|13674.5|13669.5|13684|13679|13670.1|13665.1|0
1582243200000|2020-02-21 00:00:00|13675.4|13670.4|13684.2|13679.2|13686.1|13681.1|13674|13669|0
1582243500000|2020-02-21 00:05:00|13684|13679|13693.3|13688.3|13697.1|13692.1|13682.2|13677.2|0
1582243800000|2020-02-21 00:10:00|13692.4|13687.4|13693.3|13688.3|13696.1|13691.1|13688.8|13683.8|0
1582244100000|2020-02-21 00:15:00|13693.8|13688.8|13694|13690|13696.5|13692.5|13688.3|13684.3|136
1582244400000|2020-02-21 00:20:00|13693.8|13689.8|13702.8|13698.8|13706.5|13702.5|13693.8|13689.8|69
1582244700000|2020-02-21 00:25:00|13703|13699|13699.3|13695.3|13705.5|13701.5|13694.5|13690.5|78
1582245000000|2020-02-21 00:30:00|13699.5|13695.5|13702.3|13698.3|13704.8|13700.8|13696.8|13692.8|86
1582245300000|2020-02-21 00:35:00|13702.5|13698.5|13712.3|13708.3|13712.8|13708.8|13701.8|13697.8|54
1582245600000|2020-02-21 00:40:00|13712.5|13708.5|13704.3|13700.3|13714|13710|13700.5|13696.5|113
1582245900000|2020-02-21 00:45:00|13704|13700|13700.5|13696.5|13704.3|13700.3|13696.3|13692.3|87
1582246200000|2020-02-21 00:50:00|13700.8|13696.8|13694.3|13690.3|13704|13700|13691.8|13687.8|57
1582246500000|2020-02-21 00:55:00|13694|13690|13701.8|13697.8|13701.8|13697.8|13692.3|13688.3|18
1582246800000|2020-02-21 01:00:00|13700.8|13696.8|13688.8|13684.8|13703|13699|13685.3|13681.3|84
1582247100000|2020-02-21 01:05:00|13689|13685|13693.5|13689.5|13698.8|13694.8|13684.3|13680.3|46
1582247400000|2020-02-21 01:10:00|13693.3|13689.3|13696.5|13692.5|13698|13694|13690.8|13686.8|37
1582247700000|2020-02-21 01:15:00|13696.8|13692.8|13706.8|13702.8|13709.8|13705.8|13696.5|13692.5|70
1582248000000|2020-02-21 01:20:00|13707|13703|13702.5|13698.5|13709.5|13705.5|13698.3|13694.3|27
1582248300000|2020-02-21 01:25:00|13702.8|13698.8|13693.8|13689.8|13703.8|13699.8|13692|13688|31
1582248600000|2020-02-21 01:30:00|13694|13690|13703.5|13699.5|13705.5|13701.5|13692.5|13688.5|48
1582248900000|2020-02-21 01:35:00|13703.8|13699.8|13702.3|13698.3|13706.8|13702.8|13699.8|13695.8|19
1582249200000|2020-02-21 01:40:00|13702.5|13698.5|13700.3|13696.3|13706|13702|13696.5|13692.5|30
1582249500000|2020-02-21 01:45:00|13700|13696|13692.3|13688.3|13700.5|13696.5|13691.3|13687.3|26
1582249800000|2020-02-21 01:50:00|13692.5|13688.5|13688.3|13684.3|13699.5|13695.5|13687.8|13683.8|49
1582250100000|2020-02-21 01:55:00|13687.8|13683.8|13690|13686|13695.5|13691.5|13687.5|13683.5|27
1582250400000|2020-02-21 02:00:00|13689.8|13685.8|13682.3|13678.3|13690.5|13686.5|13679.3|13675.3|78
1582250700000|2020-02-21 02:05:00|13681.8|13677.8|13677.8|13673.8|13686.3|13682.3|13677.3|13673.3|48
1582251000000|2020-02-21 02:10:00|13678|13674|13687.3|13683.3|13688.8|13684.8|13677.5|13673.5|46
1582251300000|2020-02-21 02:15:00|13687.5|13683.5|13680|13676|13691|13687|13677.3|13673.3|34
1582251600000|2020-02-21 02:20:00|13680.3|13676.3|13678|13674|13683.3|13679.3|13677.5|13673.5|11
1582251900000|2020-02-21 02:25:00|13677.8|13673.8|13671|13667|13679|13675|13670.5|13666.5|61
1582252200000|2020-02-21 02:30:00|13670.8|13666.8|13672.5|13668.5|13675.8|13671.8|13667.8|13663.8|45
1582252500000|2020-02-21 02:35:00|13672.8|13668.8|13679|13675|13679.8|13675.8|13672.8|13668.8|24
1582252800000|2020-02-21 02:40:00|13678.8|13674.8|13679.8|13675.8|13681.8|13677.8|13678|13674|35
1582253100000|2020-02-21 02:45:00|13679.5|13675.5|13682|13678|13682.8|13678.8|13679.3|13675.3|38
1582253400000|2020-02-21 02:50:00|13682.3|13678.3|13675.8|13671.8|13683|13679|13674.8|13670.8|37
1582253700000|2020-02-21 02:55:00|13675|13671|13678.8|13674.8|13680|13676|13674|13670|26
1582254000000|2020-02-21 03:00:00|13678.5|13674.5|13685|13681|13686.3|13682.3|13676.5|13672.5|64
1582254300000|2020-02-21 03:05:00|13686.5|13682.5|13687.5|13683.5|13687.8|13683.8|13684.8|13680.8|23
1582254600000|2020-02-21 03:10:00|13687.3|13683.3|13683.8|13679.8|13687.3|13683.3|13682|13678|38
1582254900000|2020-02-21 03:15:00|13684|13680|13683|13679|13686|13682|13681.5|13677.5|17
1582255200000|2020-02-21 03:20:00|13683.3|13679.3|13683.5|13679.5|13685|13681|13681|13677|17
1582255500000|2020-02-21 03:25:00|13683.8|13679.8|13689.8|13685.8|13691.8|13687.8|13683|13679|26
1582255800000|2020-02-21 03:30:00|13690|13686|13687|13683|13692|13688|13686.3|13682.3|38
1582256100000|2020-02-21 03:35:00|13687.3|13683.3|13685|13681|13687.8|13683.8|13682|13678|22
1582256400000|2020-02-21 03:40:00|13684.8|13680.8|13686.8|13682.8|13689.8|13685.8|13684.3|13680.3|28
1582256700000|2020-02-21 03:45:00|13686.5|13682.5|13688|13684|13688|13684|13685.3|13681.3|6
1582257000000|2020-02-21 03:50:00|13687.8|13683.8|13688.3|13684.3|13691|13687|13687|13683|46
1582257300000|2020-02-21 03:55:00|13689.3|13685.3|13690|13686|13691.3|13687.3|13687.3|13683.3|23
1582257600000|2020-02-21 04:00:00|13690.3|13686.3|13691|13687|13691.8|13687.8|13690|13686|11
1582257900000|2020-02-21 04:05:00|13690.8|13686.8|13689.3|13685.3|13691|13687|13687|13683|13
1582258200000|2020-02-21 04:10:00|13689.5|13685.5|13688.3|13684.3|13692|13688|13687.8|13683.8|63
1582258500000|2020-02-21 04:15:00|13687.8|13683.8|13686.8|13682.8|13689.8|13685.8|13685.3|13681.3|30
1582258800000|2020-02-21 04:20:00|13686.5|13682.5|13685.3|13681.3|13686.8|13682.8|13685|13681|11
1582259100000|2020-02-21 04:25:00|13684.5|13680.5|13681|13677|13684.5|13680.5|13679.5|13675.5|30
1582259400000|2020-02-21 04:30:00|13680.5|13676.5|13680.8|13676.8|13681.3|13677.3|13678|13674|28
1582259700000|2020-02-21 04:35:00|13680.5|13676.5|13675|13671|13681|13677|13674.3|13670.3|27
1582260000000|2020-02-21 04:40:00|13675.8|13671.8|13676|13672|13677.8|13673.8|13673.5|13669.5|20
1582260300000|2020-02-21 04:45:00|13675.8|13671.8|13676.8|13672.8|13678|13674|13674|13670|22
1582260600000|2020-02-21 04:50:00|13676.5|13672.5|13678.3|13674.3|13679.8|13675.8|13676.5|13672.5|9
1582260900000|2020-02-21 04:55:00|13678.5|13674.5|13676|13672|13678.5|13674.5|13675.8|13671.8|29
1582261200000|2020-02-21 05:00:00|13676.3|13672.3|13674.5|13670.5|13683.3|13679.3|13674.5|13670.5|56
1582261500000|2020-02-21 05:05:00|13675|13671|13673|13669|13676.3|13672.3|13673|13669|22
1582261800000|2020-02-21 05:10:00|13673.5|13669.5|13677.3|13673.3|13680.3|13676.3|13673.5|13669.5|33
1582262100000|2020-02-21 05:15:00|13678|13674|13677.3|13673.3|13678.5|13674.5|13675.5|13671.5|13
1582262400000|2020-02-21 05:20:00|13677|13673|13672.8|13668.8|13679.3|13675.3|13671.3|13667.3|42
1582262700000|2020-02-21 05:25:00|13673|13669|13668.3|13664.3|13675.5|13671.5|13667.8|13663.8|44
1582263000000|2020-02-21 05:30:00|13668|13664|13666.3|13662.3|13671.5|13667.5|13666.3|13662.3|56
1582263300000|2020-02-21 05:35:00|13666|13662|13663.8|13659.8|13670.3|13666.3|13663.3|13659.3|78
1582263600000|2020-02-21 05:40:00|13663.5|13659.5|13665.8|13661.8|13666.5|13662.5|13662.8|13658.8|44
1582263900000|2020-02-21 05:45:00|13665.5|13661.5|13658.3|13654.3|13665.5|13661.5|13657|13653|130
1582264200000|2020-02-21 05:50:00|13658|13654|13661.5|13657.5|13661.5|13657.5|13655.8|13651.8|83
1582264500000|2020-02-21 05:55:00|13660.8|13656.8|13663.5|13659.5|13665|13661|13660.5|13656.5|98
1582264800000|2020-02-21 06:00:00|13663.3|13659.3|13666.8|13662.8|13670.3|13666.3|13660.8|13656.8|124
1582265100000|2020-02-21 06:05:00|13667|13663|13664|13660|13668.3|13664.3|13662|13658|102
1582265400000|2020-02-21 06:10:00|13663.8|13659.8|13660|13656|13664|13660|13660|13656|49
1582265700000|2020-02-21 06:15:00|13659.8|13655.8|13649.3|13645.3|13662|13658|13649|13645|209
1582266000000|2020-02-21 06:20:00|13649|13645|13650|13646|13654.3|13650.3|13646.5|13642.5|79
1582266300000|2020-02-21 06:25:00|13647.3|13643.3|13645.5|13641.5|13649.5|13645.5|13644.3|13640.3|135
1582266600000|2020-02-21 06:30:00|13645.8|13641.8|13645|13641|13649.5|13645.5|13644.3|13640.3|64
1582266900000|2020-02-21 06:35:00|13645.3|13641.3|13645|13641|13648.8|13644.8|13639.3|13635.3|156
1582267200000|2020-02-21 06:40:00|13644.8|13640.8|13651.3|13647.3|13652|13648|13644.8|13640.8|89
1582267500000|2020-02-21 06:45:00|13651|13647|13655.5|13651.5|13656|13652|13650.3|13646.3|116
1582267800000|2020-02-21 06:50:00|13656|13652|13653|13649|13657|13653|13650|13646|111
1582268100000|2020-02-21 06:55:00|13652.8|13648.8|13644.5|13640.5|13653|13649|13644|13640|266
1582268400000|2020-02-21 07:00:00|13643.5|13641.5|13641.5|13639.5|13654.3|13652.3|13640|13638|841
1582268700000|2020-02-21 07:05:00|13639.5|13637.5|13630|13628|13646.3|13644.3|13629.5|13627.5|705
1582269000000|2020-02-21 07:10:00|13630.3|13628.3|13618.8|13616.8|13631.3|13629.3|13613.5|13611.5|998
1582269300000|2020-02-21 07:15:00|13618.3|13616.3|13615.3|13613.3|13629|13627|13614.3|13612.3|866
1582269600000|2020-02-21 07:20:00|13615|13613|13617|13615|13618.8|13616.8|13609.3|13607.3|538
1582269900000|2020-02-21 07:25:00|13617.3|13615.3|13625.5|13623.5|13628.3|13626.3|13615|13613|604
1582270200000|2020-02-21 07:30:00|13625.8|13623.8|13618.5|13616.5|13627.3|13625.3|13613.3|13611.3|516
1582270500000|2020-02-21 07:35:00|13618|13616|13615|13613|13623.3|13621.3|13614.5|13612.5|355
1582270800000|2020-02-21 07:40:00|13615.3|13613.3|13614.8|13612.8|13621.3|13619.3|13613.8|13611.8|410
1582271100000|2020-02-21 07:45:00|13614.5|13612.5|13621.8|13619.8|13622.5|13620.5|13613|13611|396
1582271400000|2020-02-21 07:50:00|13621.5|13619.5|13618.5|13616.5|13624.3|13622.3|13616.3|13614.3|442
1582271700000|2020-02-21 07:55:00|13618.8|13616.8|13615.5|13613.5|13620.3|13618.3|13610.5|13608.5|430
1582272000000|2020-02-21 08:00:00|13615.8|13613.8|13594.8|13593.8|13620.5|13619.5|13583|13582|3609
1582272300000|2020-02-21 08:05:00|13594.5|13593.5|13574.8|13573.8|13599.3|13598.3|13569.5|13568.5|2638
1582272600000|2020-02-21 08:10:00|13574.5|13573.5|13583.5|13582.5|13591.5|13590.5|13569.5|13568.5|1733
1582272900000|2020-02-21 08:15:00|13583.3|13582.3|13616.8|13615.8|13621|13620|13581.8|13580.8|2420
1582273200000|2020-02-21 08:20:00|13618|13617|13600.5|13599.5|13619|13618|13595.5|13594.5|1884
1582273500000|2020-02-21 08:25:00|13601.5|13600.5|13603|13602|13608.8|13607.8|13599|13598|679
1582273800000|2020-02-21 08:30:00|13603.3|13602.3|13653|13652|13666.8|13665.8|13603|13602|4163
1582274100000|2020-02-21 08:35:00|13653.5|13652.5|13673|13672|13677.5|13676.5|13652.5|13651.5|2449
1582274400000|2020-02-21 08:40:00|13673.2|13672.2|13658.7|13657.7|13686.7|13685.7|13656.5|13655.5|1692
1582274700000|2020-02-21 08:45:00|13659|13658|13645|13644|13666|13665|13645|13644|1244
1582275000000|2020-02-21 08:50:00|13644.7|13643.7|13626.7|13625.7|13648.5|13647.5|13626|13625|1424
1582275300000|2020-02-21 08:55:00|13626.2|13625.2|13640.2|13639.2|13642|13641|13616.7|13615.7|1487
1582275600000|2020-02-21 09:00:00|13640|13639|13650.2|13649.2|13657|13656|13639.7|13638.7|1351
1582275900000|2020-02-21 09:05:00|13650.5|13649.5|13641.2|13640.2|13655.5|13654.5|13633.7|13632.7|1031
1582276200000|2020-02-21 09:10:00|13641.5|13640.5|13640.7|13639.7|13649.5|13648.5|13638.7|13637.7|706
1582276500000|2020-02-21 09:15:00|13640.2|13639.2|13639.2|13638.2|13645|13644|13633.5|13632.5|687
1582276800000|2020-02-21 09:20:00|13639.5|13638.5|13628|13627|13644.2|13643.2|13624.2|13623.2|633
1582277100000|2020-02-21 09:25:00|13627.7|13626.7|13633|13632|13635.2|13634.2|13627.7|13626.7|343
1582277400000|2020-02-21 09:30:00|13632.7|13631.7|13624.2|13623.2|13638.2|13637.2|13619.7|13618.7|623
1582277700000|2020-02-21 09:35:00|13624.5|13623.5|13630|13629|13630.7|13629.7|13621|13620|583
1582278000000|2020-02-21 09:40:00|13629|13628|13647|13646|13647.7|13646.7|13628.7|13627.7|785
1582278300000|2020-02-21 09:45:00|13647.2|13646.2|13638|13637|13649.7|13648.7|13633.7|13632.7|841
1582278600000|2020-02-21 09:50:00|13638.2|13637.2|13628.7|13627.7|13638.7|13637.7|13628|13627|527
1582278900000|2020-02-21 09:55:00|13628.5|13627.5|13639.2|13638.2|13640.2|13639.2|13628.2|13627.2|374
1582279200000|2020-02-21 10:00:00|13639|13638|13655.2|13654.2|13658.7|13657.7|13638.7|13637.7|869
1582279500000|2020-02-21 10:05:00|13655.5|13654.5|13657.2|13656.2|13662.5|13661.5|13651.7|13650.7|744
1582279800000|2020-02-21 10:10:00|13657|13656|13664.2|13663.2|13668|13667|13655|13654|560
1582280100000|2020-02-21 10:15:00|13664.5|13663.5|13662.2|13661.2|13665.5|13664.5|13655.7|13654.7|473
1582280400000|2020-02-21 10:20:00|13661.7|13660.7|13657.7|13656.7|13665.7|13664.7|13652.7|13651.7|542
1582280700000|2020-02-21 10:25:00|13658|13657|13656.7|13655.7|13663.7|13662.7|13654|13653|624
1582281000000|2020-02-21 10:30:00|13656.5|13655.5|13646.2|13645.2|13657.7|13656.7|13645|13644|500
1582281300000|2020-02-21 10:35:00|13646|13645|13645.7|13644.7|13649.7|13648.7|13643.5|13642.5|274
1582281600000|2020-02-21 10:40:00|13645.5|13644.5|13631.7|13630.7|13646.2|13645.2|13628|13627|775
1582281900000|2020-02-21 10:45:00|13631.5|13630.5|13639.7|13638.7|13643|13642|13630|13629|521
1582282200000|2020-02-21 10:50:00|13640.7|13639.7|13661.2|13660.2|13661.7|13660.7|13639.2|13638.2|1279
1582282500000|2020-02-21 10:55:00|13661|13660|13645.7|13644.7|13663.5|13662.5|13645.7|13644.7|965
1582282800000|2020-02-21 11:00:00|13647.2|13646.2|13652.2|13651.2|13652.7|13651.7|13645.2|13644.2|450
1582283100000|2020-02-21 11:05:00|13652.5|13651.5|13635.2|13634.2|13653|13652|13634.5|13633.5|511
1582283400000|2020-02-21 11:10:00|13635|13634|13635.2|13634.2|13643.7|13642.7|13635|13634|486
1582283700000|2020-02-21 11:15:00|13635.5|13634.5|13642.2|13641.2|13643.7|13642.7|13629|13628|682
1582284000000|2020-02-21 11:20:00|13642|13641|13640.7|13639.7|13642.7|13641.7|13637.2|13636.2|233
1582284300000|2020-02-21 11:25:00|13641|13640|13646.2|13645.2|13646.5|13645.5|13641|13640|657
1582284600000|2020-02-21 11:30:00|13646|13645|13655.5|13654.5|13658|13657|13645.2|13644.2|489
1582284900000|2020-02-21 11:35:00|13655.2|13654.2|13656.7|13655.7|13658.7|13657.7|13652|13651|269
1582285200000|2020-02-21 11:40:00|13656.5|13655.5|13661.7|13660.7|13664|13663|13655|13654|518
1582285500000|2020-02-21 11:45:00|13661.5|13660.5|13654|13653|13665|13664|13654|13653|331
1582285800000|2020-02-21 11:50:00|13654.2|13653.2|13651.7|13650.7|13658.5|13657.5|13650.2|13649.2|373
1582286100000|2020-02-21 11:55:00|13651.5|13650.5|13652.7|13651.7|13656|13655|13640.7|13639.7|871
1582286400000|2020-02-21 12:00:00|13653|13652|13655.2|13654.2|13664.7|13663.7|13646.5|13645.5|1871
1582286700000|2020-02-21 12:05:00|13655|13654|13661.7|13660.7|13663.7|13662.7|13652.5|13651.5|780
1582287000000|2020-02-21 12:10:00|13662.2|13661.2|13660.7|13659.7|13665|13664|13657.5|13656.5|622
1582287300000|2020-02-21 12:15:00|13658.7|13657.7|13662.7|13661.7|13664.5|13663.5|13657.5|13656.5|250
1582287600000|2020-02-21 12:20:00|13662.5|13661.5|13668.2|13667.2|13673.2|13672.2|13662.2|13661.2|574
1582287900000|2020-02-21 12:25:00|13668.7|13667.7|13672.7|13671.7|13676|13675|13665|13664|367
1582288200000|2020-02-21 12:30:00|13673|13672|13678.2|13677.2|13679.5|13678.5|13668.7|13667.7|486
1582288500000|2020-02-21 12:35:00|13678|13677|13675.7|13674.7|13689.2|13688.2|13675.5|13674.5|681
1582288800000|2020-02-21 12:40:00|13675.6|13674.6|13673.4|13672.4|13678.9|13677.9|13672.4|13671.4|429
1582289100000|2020-02-21 12:45:00|13673.6|13672.6|13686.6|13685.6|13688.4|13687.4|13673.6|13672.6|519
1582289400000|2020-02-21 12:50:00|13686.9|13685.9|13679.6|13678.6|13688.6|13687.6|13678.1|13677.1|405
1582289700000|2020-02-21 12:55:00|13679.4|13678.4|13678.6|13677.6|13684.6|13683.6|13677.4|13676.4|304
1582290000000|2020-02-21 13:00:00|13678.4|13677.4|13679.6|13678.6|13691.9|13690.9|13676.9|13675.9|559
1582290300000|2020-02-21 13:05:00|13679.9|13678.9|13675.4|13674.4|13681.1|13680.1|13672.9|13671.9|251
1582290600000|2020-02-21 13:10:00|13676.1|13675.1|13666.6|13665.6|13676.1|13675.1|13665.6|13664.6|607
1582290900000|2020-02-21 13:15:00|13666.9|13665.9|13666.1|13665.1|13677.1|13676.1|13665.9|13664.9|476
1582291200000|2020-02-21 13:20:00|13665.9|13664.9|13667.4|13666.4|13670.6|13669.6|13662.9|13661.9|321
1582291500000|2020-02-21 13:25:00|13667.1|13666.1|13670.1|13669.1|13670.9|13669.9|13665.9|13664.9|248
1582291800000|2020-02-21 13:30:00|13669.9|13668.9|13663.1|13662.1|13671.6|13670.6|13656.6|13655.6|517
1582292100000|2020-02-21 13:35:00|13663.4|13662.4|13665.9|13664.9|13669.9|13668.9|13663.4|13662.4|338
1582292400000|2020-02-21 13:40:00|13665.6|13664.6|13665.9|13664.9|13670.1|13669.1|13663.1|13662.1|346
1582292700000|2020-02-21 13:45:00|13665.4|13664.4|13663.6|13662.6|13665.9|13664.9|13655.4|13654.4|587
1582293000000|2020-02-21 13:50:00|13663.9|13662.9|13664.4|13663.4|13666.4|13665.4|13660.6|13659.6|264
1582293300000|2020-02-21 13:55:00|13664.1|13663.1|13654.6|13653.6|13664.9|13663.9|13653.6|13652.6|409
1582293600000|2020-02-21 14:00:00|13654.9|13653.9|13663.6|13662.6|13664.6|13663.6|13653.1|13652.1|491
1582293900000|2020-02-21 14:05:00|13663.9|13662.9|13654.6|13653.6|13666.9|13665.9|13653.1|13652.1|743
1582294200000|2020-02-21 14:10:00|13654.9|13653.9|13656.4|13655.4|13660.6|13659.6|13651.6|13650.6|593
1582294500000|2020-02-21 14:15:00|13656.1|13655.1|13662.6|13661.6|13663.9|13662.9|13655.4|13654.4|426
1582294800000|2020-02-21 14:20:00|13662.4|13661.4|13660.6|13659.6|13663.6|13662.6|13659.4|13658.4|395
1582295100000|2020-02-21 14:25:00|13660.9|13659.9|13657.1|13656.1|13661.1|13660.1|13652.1|13651.1|439
1582295400000|2020-02-21 14:30:00|13656.6|13655.6|13656.6|13655.6|13669.9|13668.9|13652.6|13651.6|1272
1582295700000|2020-02-21 14:35:00|13656.4|13655.4|13637.1|13636.1|13656.6|13655.6|13636.1|13635.1|1485
1582296000000|2020-02-21 14:40:00|13636.9|13635.9|13624.6|13623.6|13637.1|13636.1|13613.9|13612.9|1642
1582296300000|2020-02-21 14:45:00|13617.6|13616.6|13562.4|13561.4|13617.6|13616.6|13561.4|13560.4|4345
1582296600000|2020-02-21 14:50:00|13562.6|13561.6|13576.6|13575.6|13592.9|13591.9|13559.9|13558.9|2977
1582296900000|2020-02-21 14:55:00|13576.4|13575.4|13583.4|13582.4|13586.6|13585.6|13563.4|13562.4|1929
1582297200000|2020-02-21 15:00:00|13583.1|13582.1|13562.6|13561.6|13587.1|13586.1|13549.9|13548.9|2487
1582297500000|2020-02-21 15:05:00|13562.4|13561.4|13575.9|13574.9|13580.4|13579.4|13555.1|13554.1|1846
1582297800000|2020-02-21 15:10:00|13575.6|13574.6|13555.6|13554.6|13576.1|13575.1|13552.6|13551.6|1784
1582298100000|2020-02-21 15:15:00|13555.9|13554.9|13553.6|13552.6|13573.1|13572.1|13544.9|13543.9|2243
1582298400000|2020-02-21 15:20:00|13553.4|13552.4|13569.6|13568.6|13574.9|13573.9|13539.9|13538.9|2802
1582298700000|2020-02-21 15:25:00|13569.4|13568.4|13545.6|13544.6|13570.6|13569.6|13544.9|13543.9|1302
1582299000000|2020-02-21 15:30:00|13545.9|13544.9|13527.9|13526.9|13552.1|13551.1|13524.1|13523.1|2133
1582299300000|2020-02-21 15:35:00|13528.1|13527.1|13522.1|13521.1|13538.9|13537.9|13517.9|13516.9|1712
1582299600000|2020-02-21 15:40:00|13521.9|13520.9|13515.6|13514.6|13524.4|13523.4|13507.9|13506.9|1709
1582299900000|2020-02-21 15:45:00|13515.4|13514.4|13522.1|13521.1|13528.1|13527.1|13498.9|13497.9|2340
1582300200000|2020-02-21 15:50:00|13522.4|13521.4|13535.9|13534.9|13537.6|13536.6|13514.4|13513.4|1215
1582300500000|2020-02-21 15:55:00|13535.6|13534.6|13538.9|13537.9|13545.6|13544.6|13533.4|13532.4|1566
1582300800000|2020-02-21 16:00:00|13539.6|13538.6|13545.1|13544.1|13552.1|13551.1|13531.9|13530.9|1716
1582301100000|2020-02-21 16:05:00|13545.4|13544.4|13541.4|13540.4|13548.9|13547.9|13539.4|13538.4|866
1582301400000|2020-02-21 16:10:00|13541.1|13540.1|13539.1|13538.1|13546.9|13545.9|13536.9|13535.9|908
1582301700000|2020-02-21 16:15:00|13539.9|13538.9|13543.6|13542.6|13550.9|13549.9|13538.6|13537.6|956
1582302000000|2020-02-21 16:20:00|13543.9|13542.9|13557.9|13556.9|13563.4|13562.4|13542.1|13541.1|1362
1582302300000|2020-02-21 16:25:00|13558.1|13557.1|13567.9|13566.9|13573.4|13572.4|13557.6|13556.6|2141
1582302600000|2020-02-21 16:30:00|13568.1|13567.1|13579.6|13577.6|13583.4|13581.4|13567.4|13565.4|2506
1582302900000|2020-02-21 16:35:00|13579.9|13577.9|13578.1|13576.1|13581.6|13579.6|13570.1|13568.1|1097
1582303200000|2020-02-21 16:40:00|13578.4|13576.4|13579.9|13577.9|13580.4|13578.4|13572.9|13570.9|1084
1582303500000|2020-02-21 16:45:00|13580.1|13578.1|13569.9|13567.9|13580.4|13578.4|13567.4|13565.4|521
1582303800000|2020-02-21 16:50:00|13569.1|13567.1|13579.9|13577.9|13580.4|13578.4|13568.9|13566.9|375
1582304100000|2020-02-21 16:55:00|13580.1|13578.1|13572.6|13570.6|13584.4|13582.4|13571.4|13569.4|418
1582304400000|2020-02-21 17:00:00|13572.4|13570.4|13579.4|13577.4|13581.1|13579.1|13571.1|13569.1|395
1582304700000|2020-02-21 17:05:00|13579.6|13577.6|13570.6|13568.6|13588.6|13586.6|13570.4|13568.4|403
1582305000000|2020-02-21 17:10:00|13570.4|13568.4|13572.4|13570.4|13576.6|13574.6|13570.4|13568.4|262
1582305300000|2020-02-21 17:15:00|13572.1|13570.1|13570.4|13568.4|13575.1|13573.1|13569.1|13567.1|244
1582305600000|2020-02-21 17:20:00|13570.6|13568.6|13562.9|13560.9|13575.6|13573.6|13562.4|13560.4|344
1582305900000|2020-02-21 17:25:00|13562.6|13560.6|13564.1|13562.1|13565.4|13563.4|13561.9|13559.9|218
1582306200000|2020-02-21 17:30:00|13563.9|13561.9|13559.4|13557.4|13567.4|13565.4|13558.9|13556.9|251
1582306500000|2020-02-21 17:35:00|13559.6|13557.6|13567.4|13565.4|13568.4|13566.4|13556.9|13554.9|337
1582306800000|2020-02-21 17:40:00|13567.6|13565.6|13564.6|13562.6|13569.6|13567.6|13558.9|13556.9|170
1582307100000|2020-02-21 17:45:00|13564.4|13562.4|13558.1|13556.1|13564.4|13562.4|13555.4|13553.4|330
1582307400000|2020-02-21 17:50:00|13557.9|13555.9|13550.4|13548.4|13560.1|13558.1|13549.4|13547.4|315
1582307700000|2020-02-21 17:55:00|13550.1|13548.1|13555.6|13553.6|13556.1|13554.1|13548.6|13546.6|314
1582308000000|2020-02-21 18:00:00|13555.4|13553.4|13563.1|13561.1|13564.9|13562.9|13551.6|13549.6|290
1582308300000|2020-02-21 18:05:00|13562.9|13560.9|13555.4|13553.4|13562.9|13560.9|13554.4|13552.4|184
1582308600000|2020-02-21 18:10:00|13555.1|13553.1|13546.9|13544.9|13558.4|13556.4|13545.9|13543.9|309
1582308900000|2020-02-21 18:15:00|13547.1|13545.1|13549.4|13547.4|13553.9|13551.9|13546.4|13544.4|239
1582309200000|2020-02-21 18:20:00|13549.1|13547.1|13544.1|13542.1|13550.4|13548.4|13539.9|13537.9|315
1582309500000|2020-02-21 18:25:00|13544.4|13542.4|13541.4|13539.4|13549.6|13547.6|13541.1|13539.1|227
1582309800000|2020-02-21 18:30:00|13541.6|13539.6|13535.4|13533.4|13543.9|13541.9|13534.1|13532.1|418
1582310100000|2020-02-21 18:35:00|13535.6|13533.6|13535.4|13533.4|13538.6|13536.6|13530.1|13528.1|377
1582310400000|2020-02-21 18:40:00|13535.6|13533.6|13533.6|13531.6|13537.6|13535.6|13532.4|13530.4|229
1582310700000|2020-02-21 18:45:00|13533.4|13531.4|13528.6|13526.6|13536.4|13534.4|13527.4|13525.4|267
1582311000000|2020-02-21 18:50:00|13528.9|13526.9|13520.6|13518.6|13529.9|13527.9|13520.1|13518.1|495
1582311300000|2020-02-21 18:55:00|13520.9|13518.9|13531.6|13529.6|13533.4|13531.4|13520.9|13518.9|427
1582311600000|2020-02-21 19:00:00|13531.4|13529.4|13538.9|13536.9|13541.6|13539.6|13527.9|13525.9|437
1582311900000|2020-02-21 19:05:00|13538.6|13536.6|13535.6|13533.6|13539.1|13537.1|13531.9|13529.9|207
1582312200000|2020-02-21 19:10:00|13535.4|13533.4|13537.1|13535.1|13542.1|13540.1|13531.9|13529.9|244
1582312500000|2020-02-21 19:15:00|13537.4|13535.4|13533.6|13531.6|13539.9|13537.9|13530.4|13528.4|302
1582312800000|2020-02-21 19:20:00|13533.4|13531.4|13529.1|13527.1|13539.9|13537.9|13527.6|13525.6|262
1582313100000|2020-02-21 19:25:00|13528.9|13526.9|13540.1|13538.1|13541.6|13539.6|13527.6|13525.6|194
1582313400000|2020-02-21 19:30:00|13539.9|13537.9|13539.9|13537.9|13545.4|13543.4|13538.6|13536.6|213
1582313700000|2020-02-21 19:35:00|13540.1|13538.1|13538.4|13536.4|13540.1|13538.1|13534.9|13532.9|158
1582314000000|2020-02-21 19:40:00|13538.1|13536.1|13542.4|13540.4|13545.6|13543.6|13535.4|13533.4|226
1582314300000|2020-02-21 19:45:00|13542.1|13540.1|13535.1|13533.1|13543.1|13541.1|13535.1|13533.1|96
1582314600000|2020-02-21 19:50:00|13534.9|13532.9|13537.6|13535.6|13543.6|13541.6|13534.9|13532.9|244
1582314900000|2020-02-21 19:55:00|13537.1|13535.1|13540.1|13538.1|13544.1|13542.1|13535.9|13533.9|181
1582315200000|2020-02-21 20:00:00|13539.9|13537.9|13536.1|13534.1|13542.9|13540.9|13535.1|13533.1|132
1582315500000|2020-02-21 20:05:00|13535.4|13533.4|13530.4|13528.4|13535.6|13533.6|13529.1|13527.1|163
1582315800000|2020-02-21 20:10:00|13530.6|13528.6|13535.1|13533.1|13537.1|13535.1|13529.6|13527.6|79
1582316100000|2020-02-21 20:15:00|13534.9|13532.9|13532.6|13530.6|13535.6|13533.6|13531.1|13529.1|114
1582316400000|2020-02-21 20:20:00|13532.4|13530.4|13533.1|13531.1|13536.4|13534.4|13529.6|13527.6|114
1582316700000|2020-02-21 20:25:00|13532.9|13530.9|13532.6|13530.6|13535.6|13533.6|13529.1|13527.1|147
1582317000000|2020-02-21 20:30:00|13532.9|13530.9|13526.4|13524.4|13537.6|13535.6|13525.6|13523.6|250
1582317300000|2020-02-21 20:35:00|13526.1|13524.1|13532.9|13530.9|13533.4|13531.4|13526.1|13524.1|150
1582317600000|2020-02-21 20:40:00|13533.1|13531.1|13537.1|13535.1|13539.6|13537.6|13531.9|13529.9|172
1582317900000|2020-02-21 20:45:00|13537.4|13535.4|13549.6|13547.6|13550.6|13548.6|13537.4|13535.4|419
1582318200000|2020-02-21 20:50:00|13549.9|13547.9|13558.4|13556.4|13563.9|13561.9|13549.1|13547.1|414
1582318500000|2020-02-21 20:55:00|13558.1|13556.1|13560.1|13558.1|13560.4|13558.4|13553.1|13551.1|244
1582318800000|2020-02-21 21:00:00|13559.8|13554.8|13564.8|13559.8|13572.1|13567.1|13558.7|13553.7|23
1582319100000|2020-02-21 21:05:00|13565|13560|13565.7|13560.7|13566.6|13561.6|13561.3|13556.3|0
1582319400000|2020-02-21 21:10:00|13566.1|13561.1|13568.6|13563.6|13569.8|13564.8|13562.9|13557.9|0
1582319700000|2020-02-21 21:15:00|13568.5|13563.5|13568.7|13563.7|13568.7|13563.7|13567.1|13562.1|0
1582320000000|2020-02-21 21:20:00|13568.8|13563.8|13568.1|13563.1|13570.3|13565.3|13568.1|13563.1|0
1582320300000|2020-02-21 21:25:00|13568|13563|13567.7|13562.7|13568.9|13563.9|13567.7|13562.7|0
1582320600000|2020-02-21 21:30:00|13568.2|13563.2|13567.1|13562.1|13569.1|13564.1|13565.4|13560.4|0
1582320900000|2020-02-21 21:35:00|13566.2|13561.2|13562|13557|13566.2|13561.2|13561.5|13556.5|0
1582321200000|2020-02-21 21:40:00|13561.1|13556.1|13562.2|13557.2|13562.2|13557.2|13558.4|13553.4|0
1582321500000|2020-02-21 21:45:00|13561.3|13556.3|13565|13560|13566.1|13561.1|13561.2|13556.2|0
1582321800000|2020-02-21 21:50:00|13565.9|13560.9|13561.7|13556.7|13565.9|13560.9|13560.7|13555.7|0
1582322100000|2020-02-21 21:55:00|13562.6|13557.6|13561.8|13556.8|13563.5|13558.5|13560.2|13555.2|0
1582498800000|2020-02-23 23:00:00|13446.3|13441.3|13435.2|13430.2|13447.3|13442.3|13433.4|13428.4|0
1582499100000|2020-02-23 23:05:00|13436.1|13431.1|13400|13395|13442.8|13437.8|13399.1|13394.1|0
1582499400000|2020-02-23 23:10:00|13401.8|13396.8|13393.3|13388.3|13403.3|13398.3|13369.8|13364.8|0
1582499700000|2020-02-23 23:15:00|13389.6|13384.6|13400.7|13395.7|13404.4|13399.4|13384.3|13379.3|0
1582500000000|2020-02-23 23:20:00|13401.6|13396.6|13404.1|13399.1|13411.3|13406.3|13397.4|13392.4|0
1582500300000|2020-02-23 23:25:00|13403.2|13398.2|13402|13397|13408.8|13403.8|13399.3|13394.3|0
1582500600000|2020-02-23 23:30:00|13403.9|13398.9|13407.3|13402.3|13420|13415|13403.8|13398.8|0
1582500900000|2020-02-23 23:35:00|13408.2|13403.2|13411.5|13406.5|13414.9|13409.9|13407.2|13402.2|0
1582501200000|2020-02-23 23:40:00|13410.5|13405.5|13413.9|13408.9|13414|13409|13397.4|13392.4|0
1582501500000|2020-02-23 23:45:00|13413|13408|13409.4|13404.4|13413.9|13408.9|13406.2|13401.2|0
1582501800000|2020-02-23 23:50:00|13409|13404|13393.8|13388.8|13411.3|13406.3|13392.9|13387.9|0
1582502100000|2020-02-23 23:55:00|13392.9|13387.9|13405.3|13400.3|13409.9|13404.9|13392.9|13387.9|0
1582502400000|2020-02-24 00:00:00|13404.4|13399.4|13395|13390|13408.6|13403.6|13393.2|13388.2|0
1582502700000|2020-02-24 00:05:00|13395.4|13390.4|13407.6|13402.6|13407.6|13402.6|13395.1|13390.1|0
1582503000000|2020-02-24 00:10:00|13406.7|13401.7|13418.4|13413.4|13418.4|13413.4|13402.1|13397.1|0
1582503300000|2020-02-24 00:15:00|13417.5|13412.5|13389.9|13385.9|13421.4|13416.4|13362.9|13358.9|739
1582503600000|2020-02-24 00:20:00|13390.1|13386.1|13389.1|13385.1|13396.6|13392.6|13379.4|13375.4|125
1582503900000|2020-02-24 00:25:00|13388.6|13384.6|13403.1|13399.1|13403.4|13399.4|13387.1|13383.1|144
1582504200000|2020-02-24 00:30:00|13402.9|13398.9|13399.4|13395.4|13408.1|13404.1|13398.1|13394.1|214
1582504500000|2020-02-24 00:35:00|13399.6|13395.6|13391.9|13387.9|13405.4|13401.4|13388.6|13384.6|56
1582504800000|2020-02-24 00:40:00|13391.6|13387.6|13382.9|13378.9|13393.6|13389.6|13375.6|13371.6|128
1582505100000|2020-02-24 00:45:00|13383.1|13379.1|13379.9|13375.9|13383.4|13379.4|13371.9|13367.9|110
1582505400000|2020-02-24 00:50:00|13379.1|13375.1|13370.6|13366.6|13379.1|13375.1|13364.6|13360.6|145
1582505700000|2020-02-24 00:55:00|13370.4|13366.4|13372.6|13368.6|13376.6|13372.6|13366.4|13362.4|105
1582506000000|2020-02-24 01:00:00|13372.9|13368.9|13377.1|13373.1|13386.4|13382.4|13369.1|13365.1|171
1582506300000|2020-02-24 01:05:00|13376.9|13372.9|13375.1|13371.1|13383.1|13379.1|13373.9|13369.9|87
1582506600000|2020-02-24 01:10:00|13373.9|13369.9|13369.4|13365.4|13374.1|13370.1|13365.9|13361.9|126
1582506900000|2020-02-24 01:15:00|13369.6|13365.6|13377.9|13373.9|13384.4|13380.4|13369.4|13365.4|167
1582507200000|2020-02-24 01:20:00|13378.1|13374.1|13372.4|13368.4|13378.4|13374.4|13368.1|13364.1|113
1582507500000|2020-02-24 01:25:00|13372.1|13368.1|13367.6|13363.6|13372.9|13368.9|13362.9|13358.9|114
1582507800000|2020-02-24 01:30:00|13368.1|13364.1|13364.1|13360.1|13371.4|13367.4|13362.9|13358.9|155
1582508100000|2020-02-24 01:35:00|13364.4|13360.4|13366.4|13362.4|13366.6|13362.6|13359.6|13355.6|130
1582508400000|2020-02-24 01:40:00|13366.1|13362.1|13361.4|13357.4|13367.9|13363.9|13359.9|13355.9|97
1582508700000|2020-02-24 01:45:00|13361.1|13357.1|13367.4|13363.4|13369.1|13365.1|13360.4|13356.4|107
1582509000000|2020-02-24 01:50:00|13367.1|13363.1|13362.6|13358.6|13369.1|13365.1|13360.6|13356.6|69
1582509300000|2020-02-24 01:55:00|13362.4|13358.4|13360.4|13356.4|13362.4|13358.4|13358.4|13354.4|58
1582509600000|2020-02-24 02:00:00|13360.1|13356.1|13358.1|13354.1|13364.4|13360.4|13356.6|13352.6|87
1582509900000|2020-02-24 02:05:00|13357.9|13353.9|13357.6|13353.6|13359.1|13355.1|13355.9|13351.9|116
1582510200000|2020-02-24 02:10:00|13357.4|13353.4|13349.4|13345.4|13358.9|13354.9|13349.4|13345.4|103
1582510500000|2020-02-24 02:15:00|13349.6|13345.6|13352.9|13348.9|13354.9|13350.9|13349.6|13345.6|45
1582510800000|2020-02-24 02:20:00|13353.1|13349.1|13347.4|13343.4|13354.1|13350.1|13343.4|13339.4|78
1582511100000|2020-02-24 02:25:00|13347.1|13343.1|13343.9|13339.9|13347.1|13343.1|13339.6|13335.6|96
1582511400000|2020-02-24 02:30:00|13343.6|13339.6|13328.9|13324.9|13344.9|13340.9|13328.9|13324.9|104
1582511700000|2020-02-24 02:35:00|13328.6|13324.6|13332.1|13328.1|13333.1|13329.1|13325.1|13321.1|103
1582512000000|2020-02-24 02:40:00|13332.4|13328.4|13332.9|13328.9|13339.6|13335.6|13331.4|13327.4|96
1582512300000|2020-02-24 02:45:00|13332.6|13328.6|13334.4|13330.4|13338.4|13334.4|13328.9|13324.9|47
1582512600000|2020-02-24 02:50:00|13334.6|13330.6|13325.9|13321.9|13335.1|13331.1|13315.1|13311.1|150
1582512900000|2020-02-24 02:55:00|13325.6|13321.6|13313.4|13309.4|13325.6|13321.6|13309.1|13305.1|137
1582513200000|2020-02-24 03:00:00|13313.1|13309.1|13293.1|13289.1|13313.4|13309.4|13293.1|13289.1|262
1582513500000|2020-02-24 03:05:00|13293.4|13289.4|13307.9|13303.9|13308.6|13304.6|13290.4|13286.4|131
1582513800000|2020-02-24 03:10:00|13308.1|13304.1|13316.4|13312.4|13318.4|13314.4|13307.1|13303.1|113
1582514100000|2020-02-24 03:15:00|13316.6|13312.6|13318.9|13314.9|13322.1|13318.1|13316.6|13312.6|83
1582514400000|2020-02-24 03:20:00|13319.4|13315.4|13318.1|13314.1|13328.4|13324.4|13316.9|13312.9|84
1582514700000|2020-02-24 03:25:00|13317.9|13313.9|13330.4|13326.4|13332.1|13328.1|13317.1|13313.1|99
1582515000000|2020-02-24 03:30:00|13330.1|13326.1|13320.6|13316.6|13331.1|13327.1|13319.4|13315.4|52
1582515300000|2020-02-24 03:35:00|13320.9|13316.9|13314.9|13310.9|13320.9|13316.9|13312.4|13308.4|150
1582515600000|2020-02-24 03:40:00|13314.6|13310.6|13312.9|13308.9|13317.1|13313.1|13312.4|13308.4|31
1582515900000|2020-02-24 03:45:00|13313.1|13309.1|13298.1|13294.1|13314.6|13310.6|13290.9|13286.9|170
1582516200000|2020-02-24 03:50:00|13299.4|13295.4|13300.6|13296.6|13304.4|13300.4|13296.4|13292.4|81
1582516500000|2020-02-24 03:55:00|13300.9|13296.9|13298.6|13294.6|13303.6|13299.6|13296.6|13292.6|77
1582516800000|2020-02-24 04:00:00|13299.1|13295.1|13319.6|13315.6|13321.4|13317.4|13298.9|13294.9|173
1582517100000|2020-02-24 04:05:00|13319.4|13315.4|13323.4|13319.4|13323.4|13319.4|13316.4|13312.4|46
1582517400000|2020-02-24 04:10:00|13323.1|13319.1|13320.1|13316.1|13323.1|13319.1|13316.4|13312.4|33
1582517700000|2020-02-24 04:15:00|13322.1|13318.1|13322.1|13318.1|13326.1|13322.1|13321.6|13317.6|40
1582518000000|2020-02-24 04:20:00|13321.9|13317.9|13317.9|13313.9|13322.1|13318.1|13317.1|13313.1|18
1582518300000|2020-02-24 04:25:00|13318.1|13314.1|13317.9|13313.9|13320.9|13316.9|13316.9|13312.9|9
1582518600000|2020-02-24 04:30:00|13317.6|13313.6|13314.1|13310.1|13320.4|13316.4|13313.9|13309.9|13
1582518900000|2020-02-24 04:35:00|13314.4|13310.4|13311.4|13307.4|13316.1|13312.1|13309.4|13305.4|71
1582519200000|2020-02-24 04:40:00|13311.6|13307.6|13318.6|13314.6|13319.9|13315.9|13310.4|13306.4|24
1582519500000|2020-02-24 04:45:00|13318.4|13314.4|13319.4|13315.4|13321.1|13317.1|13315.6|13311.6|38
1582519800000|2020-02-24 04:50:00|13319.6|13315.6|13327.6|13323.6|13327.6|13323.6|13318.9|13314.9|51
1582520100000|2020-02-24 04:55:00|13327.4|13323.4|13316.9|13312.9|13327.6|13323.6|13316.4|13312.4|46
1582520400000|2020-02-24 05:00:00|13315.9|13311.9|13309.6|13305.6|13319.9|13315.9|13307.9|13303.9|67
1582520700000|2020-02-24 05:05:00|13309.9|13305.9|13310.4|13306.4|13315.4|13311.4|13308.4|13304.4|23
1582521000000|2020-02-24 05:10:00|13310.1|13306.1|13304.9|13300.9|13311.1|13307.1|13292.9|13288.9|154
1582521300000|2020-02-24 05:15:00|13304.6|13300.6|13305.1|13301.1|13308.9|13304.9|13303.1|13299.1|66
1582521600000|2020-02-24 05:20:00|13304.9|13300.9|13315.6|13311.6|13317.9|13313.9|13303.4|13299.4|67
1582521900000|2020-02-24 05:25:00|13315.9|13311.9|13306.6|13302.6|13316.9|13312.9|13304.4|13300.4|101
1582522200000|2020-02-24 05:30:00|13306.9|13302.9|13308.4|13304.4|13312.6|13308.6|13295.9|13291.9|308
1582522500000|2020-02-24 05:35:00|13308.6|13304.6|13312.4|13308.4|13315.6|13311.6|13301.9|13297.9|127
1582522800000|2020-02-24 05:40:00|13311.9|13307.9|13318.9|13314.9|13321.9|13317.9|13311.6|13307.6|176
1582523100000|2020-02-24 05:45:00|13318.6|13314.6|13313.4|13309.4|13319.4|13315.4|13312.9|13308.9|73
1582523400000|2020-02-24 05:50:00|13313.1|13309.1|13307.4|13303.4|13313.4|13309.4|13305.4|13301.4|81
1582523700000|2020-02-24 05:55:00|13307.1|13303.1|13309.4|13305.4|13314.9|13310.9|13307.1|13303.1|56
1582524000000|2020-02-24 06:00:00|13309.1|13305.1|13316.9|13312.9|13319.1|13315.1|13308.4|13304.4|84
1582524300000|2020-02-24 06:05:00|13317.1|13313.1|13315.4|13311.4|13325.9|13321.9|13314.6|13310.6|232
1582524600000|2020-02-24 06:10:00|13316.4|13312.4|13315.9|13311.9|13321.9|13317.9|13314.4|13310.4|61
1582524900000|2020-02-24 06:15:00|13316.1|13312.1|13312.4|13308.4|13320.1|13316.1|13302.1|13298.1|225
1582525200000|2020-02-24 06:20:00|13312.1|13308.1|13308.4|13304.4|13312.4|13308.4|13305.4|13301.4|119
1582525500000|2020-02-24 06:25:00|13308.6|13304.6|13303.4|13299.4|13310.4|13306.4|13301.9|13297.9|131
1582525800000|2020-02-24 06:30:00|13302.6|13298.6|13316.4|13312.4|13318.1|13314.1|13302.6|13298.6|119
1582526100000|2020-02-24 06:35:00|13316.1|13312.1|13318.1|13314.1|13322.9|13318.9|13315.4|13311.4|115
1582526400000|2020-02-24 06:40:00|13320.6|13316.6|13311.9|13307.9|13321.6|13317.6|13311.9|13307.9|95
1582526700000|2020-02-24 06:45:00|13311.6|13307.6|13315.6|13311.6|13319.9|13315.9|13306.1|13302.1|228
1582527000000|2020-02-24 06:50:00|13315.1|13311.1|13322.9|13318.9|13328.4|13324.4|13313.4|13309.4|498
1582527300000|2020-02-24 06:55:00|13322.6|13318.6|13318.6|13314.6|13323.4|13319.4|13314.9|13310.9|180
1582527600000|2020-02-24 07:00:00|13318.4|13314.4|13322.6|13320.6|13328.6|13326.6|13315.4|13313.4|941
1582527900000|2020-02-24 07:05:00|13322.9|13320.9|13294.1|13292.1|13327.4|13325.4|13293.1|13291.1|1138
1582528200000|2020-02-24 07:10:00|13294.4|13292.4|13269.1|13267.1|13303.6|13301.6|13268.1|13266.1|1368
1582528500000|2020-02-24 07:15:00|13268.6|13266.6|13283.1|13281.1|13288.1|13286.1|13264.6|13262.6|1120
1582528800000|2020-02-24 07:20:00|13283.4|13281.4|13284.4|13282.4|13288.6|13286.6|13278.9|13276.9|446
1582529100000|2020-02-24 07:25:00|13284.6|13282.6|13285.1|13283.1|13292.1|13290.1|13278.4|13276.4|762
1582529400000|2020-02-24 07:30:00|13285.4|13283.4|13291.4|13289.4|13294.9|13292.9|13285.4|13283.4|693
1582529700000|2020-02-24 07:35:00|13291.6|13289.6|13304.4|13302.4|13312.9|13310.9|13288.4|13286.4|940
1582530000000|2020-02-24 07:40:00|13304.1|13302.1|13308.6|13306.6|13317.9|13315.9|13304.1|13302.1|775
1582530300000|2020-02-24 07:45:00|13308.9|13306.9|13297.6|13295.6|13309.6|13307.6|13295.6|13293.6|526
1582530600000|2020-02-24 07:50:00|13297.9|13295.9|13281.6|13279.6|13303.6|13301.6|13276.6|13274.6|758
1582530900000|2020-02-24 07:55:00|13281.4|13279.4|13266.9|13264.9|13283.1|13281.1|13266.9|13264.9|1108
1582531200000|2020-02-24 08:00:00|13266.4|13265.4|13233.6|13232.6|13266.4|13265.4|13226.1|13225.1|4952
1582531500000|2020-02-24 08:05:00|13232.6|13231.6|13228.1|13227.1|13234.4|13233.4|13214.1|13213.1|3149
1582531800000|2020-02-24 08:10:00|13227.9|13226.9|13195.1|13194.1|13227.9|13226.9|13191.1|13190.1|3158
1582532100000|2020-02-24 08:15:00|13194.9|13193.9|13200.1|13199.1|13213.6|13212.6|13179.4|13178.4|3600
1582532400000|2020-02-24 08:20:00|13199.9|13198.9|13196.1|13195.1|13203.4|13202.4|13181.6|13180.6|2347
1582532700000|2020-02-24 08:25:00|13196.4|13195.4|13159.6|13158.6|13199.6|13198.6|13158.6|13157.6|2750
1582533000000|2020-02-24 08:30:00|13159.4|13158.4|13137.1|13136.1|13161.6|13160.6|13106.6|13105.6|3571
1582533300000|2020-02-24 08:35:00|13136.9|13135.9|13154.9|13153.9|13155.6|13154.6|13128.6|13127.6|2482
1582533600000|2020-02-24 08:40:00|13154.4|13153.4|13142.6|13141.6|13158.9|13157.9|13125.6|13124.6|2832
1582533900000|2020-02-24 08:45:00|13142.4|13141.4|13134.6|13133.6|13152.1|13151.1|13115.1|13114.1|2431
1582534200000|2020-02-24 08:50:00|13133.9|13132.9|13131.1|13130.1|13151.1|13150.1|13109.1|13108.1|2626
1582534500000|2020-02-24 08:55:00|13131.6|13130.6|13123.3|13122.3|13145.6|13144.6|13117.1|13116.1|1523
1582534800000|2020-02-24 09:00:00|13123.1|13122.1|13077.1|13076.1|13127.6|13126.6|13073.1|13072.1|3055
1582535100000|2020-02-24 09:05:00|13076.8|13075.8|13096.8|13095.8|13102.3|13101.3|13073.8|13072.8|2106
1582535400000|2020-02-24 09:10:00|13097.3|13096.3|13071.1|13070.1|13105.8|13104.8|13060.8|13059.8|2405
1582535700000|2020-02-24 09:15:00|13070.8|13069.8|13062.6|13061.6|13084.3|13083.3|13061.3|13060.3|1703
1582536000000|2020-02-24 09:20:00|13062.3|13061.3|13077.3|13076.3|13081.8|13080.8|13061.3|13060.3|2486
1582536300000|2020-02-24 09:25:00|13077.1|13076.1|13071.8|13070.8|13077.3|13076.3|13058.8|13057.8|1531
1582536600000|2020-02-24 09:30:00|13072.1|13071.1|13058.6|13057.6|13078.3|13077.3|13041.6|13040.6|2199
1582536900000|2020-02-24 09:35:00|13058.8|13057.8|13066.8|13065.8|13067.6|13066.6|13046.3|13045.3|1698
1582537200000|2020-02-24 09:40:00|13066.1|13065.1|13083.6|13082.6|13084.6|13083.6|13055.8|13054.8|1990
1582537500000|2020-02-24 09:45:00|13084.1|13083.1|13104.8|13103.8|13106.1|13105.1|13079.6|13078.6|2348
1582537800000|2020-02-24 09:50:00|13105.6|13104.6|13109.8|13108.8|13111.8|13110.8|13093.6|13092.6|1209
1582538100000|2020-02-24 09:55:00|13110.3|13109.3|13116.3|13115.3|13117.1|13116.1|13104.3|13103.3|1458
1582538400000|2020-02-24 10:00:00|13115.3|13114.3|13112.3|13111.3|13116.3|13115.3|13099.3|13098.3|880
1582538700000|2020-02-24 10:05:00|13112.1|13111.1|13096.3|13095.3|13116.1|13115.1|13092.1|13091.1|1122
1582539000000|2020-02-24 10:10:00|13096.1|13095.1|13090.3|13089.3|13098.6|13097.6|13085.1|13084.1|834
1582539300000|2020-02-24 10:15:00|13090.6|13089.6|13113.6|13112.6|13114.3|13113.3|13089.8|13088.8|684
1582539600000|2020-02-24 10:20:00|13113.3|13112.3|13100.6|13099.6|13115.6|13114.6|13095.3|13094.3|782
1582539900000|2020-02-24 10:25:00|13100.8|13099.8|13095.3|13094.3|13103.3|13102.3|13089.3|13088.3|675
1582540200000|2020-02-24 10:30:00|13095.6|13094.6|13087.8|13086.8|13097.6|13096.6|13086.8|13085.8|443
1582540500000|2020-02-24 10:35:00|13087.6|13086.6|13082.1|13081.1|13089.1|13088.1|13074.6|13073.6|920
1582540800000|2020-02-24 10:40:00|13081.8|13080.8|13090.1|13089.1|13095.8|13094.8|13081.8|13080.8|832
1582541100000|2020-02-24 10:45:00|13090.3|13089.3|13077.3|13076.3|13094.6|13093.6|13075.8|13074.8|666
1582541400000|2020-02-24 10:50:00|13076.8|13075.8|13080.8|13079.8|13091.1|13090.1|13073.6|13072.6|742
1582541700000|2020-02-24 10:55:00|13080.6|13079.6|13074.3|13073.3|13080.6|13079.6|13065.3|13064.3|904
1582542000000|2020-02-24 11:00:00|13073.8|13072.8|13074.6|13073.6|13076.8|13075.8|13059.3|13058.3|881
1582542300000|2020-02-24 11:05:00|13074.3|13073.3|13066.8|13065.8|13080.8|13079.8|13064.6|13063.6|1025
1582542600000|2020-02-24 11:10:00|13066.6|13065.6|13077.8|13076.8|13081.8|13080.8|13062.8|13061.8|879
1582542900000|2020-02-24 11:15:00|13078.3|13077.3|13081.8|13080.8|13087.3|13086.3|13062.6|13061.6|1047
1582543200000|2020-02-24 11:20:00|13081.3|13080.3|13084.3|13083.3|13096.1|13095.1|13076.3|13075.3|1111
1582543500000|2020-02-24 11:25:00|13084.1|13083.1|13088.3|13087.3|13093.8|13092.8|13075.6|13074.6|725
1582543800000|2020-02-24 11:30:00|13088.1|13087.1|13099.3|13098.3|13099.3|13098.3|13081.3|13080.3|757
1582544100000|2020-02-24 11:35:00|13098.8|13097.8|13105.3|13104.3|13109.8|13108.8|13090.6|13089.6|847
1582544400000|2020-02-24 11:40:00|13105.6|13104.6|13096.8|13095.8|13113.1|13112.1|13094.3|13093.3|765
1582544700000|2020-02-24 11:45:00|13097.1|13096.1|13098.8|13097.8|13107.1|13106.1|13093.8|13092.8|525
1582545000000|2020-02-24 11:50:00|13099.1|13098.1|13107.6|13106.6|13110.3|13109.3|13097.3|13096.3|583
1582545300000|2020-02-24 11:55:00|13107.3|13106.3|13097.8|13096.8|13108.3|13107.3|13095.6|13094.6|604
1582545600000|2020-02-24 12:00:00|13097.3|13096.3|13113.3|13112.3|13118.8|13117.8|13096.8|13095.8|1056
1582545900000|2020-02-24 12:05:00|13113.1|13112.1|13115.8|13114.8|13118.6|13117.6|13110.3|13109.3|665
1582546200000|2020-02-24 12:10:00|13115.3|13114.3|13116.8|13115.8|13126.1|13125.1|13109.8|13108.8|974
1582546500000|2020-02-24 12:15:00|13117.1|13116.1|13109.1|13108.1|13118.1|13117.1|13104.8|13103.8|856
1582546800000|2020-02-24 12:20:00|13109.3|13108.3|13109.3|13108.3|13112.6|13111.6|13104.1|13103.1|425
1582547100000|2020-02-24 12:25:00|13109.1|13108.1|13103.3|13102.3|13109.1|13108.1|13100.1|13099.1|486
1582547400000|2020-02-24 12:30:00|13102.8|13101.8|13105.3|13104.3|13106.1|13105.1|13096.6|13095.6|591
1582547700000|2020-02-24 12:35:00|13105.1|13104.1|13090.8|13089.8|13105.1|13104.1|13083.8|13082.8|929
1582548000000|2020-02-24 12:40:00|13091.6|13090.6|13086.4|13085.4|13094.9|13093.9|13081.9|13080.9|859
1582548300000|2020-02-24 12:45:00|13086.1|13085.1|13083.6|13082.6|13089.4|13088.4|13081.4|13080.4|495
1582548600000|2020-02-24 12:50:00|13083.4|13082.4|13069.6|13068.6|13087.9|13086.9|13067.4|13066.4|833
1582548900000|2020-02-24 12:55:00|13069.9|13068.9|13080.1|13079.1|13081.1|13080.1|13069.1|13068.1|640
1582549200000|2020-02-24 13:00:00|13079.9|13078.9|13074.6|13073.6|13082.6|13081.6|13072.9|13071.9|862
1582549500000|2020-02-24 13:05:00|13074.4|13073.4|13079.1|13078.1|13082.6|13081.6|13071.9|13070.9|580
1582549800000|2020-02-24 13:10:00|13079.4|13078.4|13087.6|13086.6|13091.1|13090.1|13079.4|13078.4|602
1582550100000|2020-02-24 13:15:00|13087.9|13086.9|13075.1|13074.1|13088.1|13087.1|13074.1|13073.1|558
1582550400000|2020-02-24 13:20:00|13074.9|13073.9|13070.1|13069.1|13080.6|13079.6|13068.9|13067.9|778
1582550700000|2020-02-24 13:25:00|13070.4|13069.4|13068.6|13067.6|13072.9|13071.9|13058.9|13057.9|1062
1582551000000|2020-02-24 13:30:00|13068.4|13067.4|13039.4|13038.4|13069.6|13068.6|13034.6|13033.6|2106
1582551300000|2020-02-24 13:35:00|13039.6|13038.6|13051.1|13050.1|13052.9|13051.9|13037.6|13036.6|1472
1582551600000|2020-02-24 13:40:00|13051.4|13050.4|13050.4|13049.4|13058.9|13057.9|13043.9|13042.9|882
1582551900000|2020-02-24 13:45:00|13049.9|13048.9|13042.6|13041.6|13052.1|13051.1|13039.6|13038.6|793
1582552200000|2020-02-24 13:50:00|13042.4|13041.4|13035.4|13034.4|13043.6|13042.6|13033.1|13032.1|1463
1582552500000|2020-02-24 13:55:00|13035.1|13034.1|13035.1|13034.1|13042.6|13041.6|13029.1|13028.1|1486
1582552800000|2020-02-24 14:00:00|13035.4|13034.4|13031.6|13030.6|13038.1|13037.1|13027.1|13026.1|866
1582553100000|2020-02-24 14:05:00|13031.4|13030.4|13018.1|13017.1|13033.4|13032.4|13015.4|13014.4|1554
1582553400000|2020-02-24 14:10:00|13017.9|13016.9|13013.9|13012.9|13017.9|13016.9|13006.1|13005.1|1577
1582553700000|2020-02-24 14:15:00|13014.4|13013.4|13006.1|13005.1|13017.9|13016.9|13006.1|13005.1|925
1582554000000|2020-02-24 14:20:00|13005.9|13004.9|12995.9|12994.9|13016.1|13015.1|12994.9|12993.9|1862
1582554300000|2020-02-24 14:25:00|12996.1|12995.1|12988.6|12987.6|13002.1|13001.1|12987.9|12986.9|2030
1582554600000|2020-02-24 14:30:00|12989.9|12988.9|13036.9|13035.9|13041.9|13040.9|12980.4|12979.4|4301
1582554900000|2020-02-24 14:35:00|13037.6|13036.6|13054.1|13053.1|13056.1|13055.1|13032.1|13031.1|2249
1582555200000|2020-02-24 14:40:00|13053.9|13052.9|13051.4|13050.4|13054.1|13053.1|13015.1|13014.1|2852
1582555500000|2020-02-24 14:45:00|13051.1|13050.1|13049.6|13048.6|13064.1|13063.1|13046.6|13045.6|1867
1582555800000|2020-02-24 14:50:00|13049.9|13048.9|13047.1|13046.1|13054.1|13053.1|13030.1|13029.1|1956
1582556100000|2020-02-24 14:55:00|13047.4|13046.4|13043.9|13042.9|13047.4|13046.4|13023.1|13022.1|1711
1582556400000|2020-02-24 15:00:00|13043.6|13042.6|13030.6|13029.6|13054.6|13053.6|13026.6|13025.6|1885
1582556700000|2020-02-24 15:05:00|13030.9|13029.9|13036.1|13035.1|13045.4|13044.4|13023.9|13022.9|1634
1582557000000|2020-02-24 15:10:00|13036|13035|13050|13049|13051.5|13050.5|13023.5|13022.5|1611
1582557300000|2020-02-24 15:15:00|13049.8|13048.8|13034.5|13033.5|13053.5|13052.5|13030.5|13029.5|1248
1582557600000|2020-02-24 15:20:00|13034.8|13033.8|13016.8|13015.8|13035.8|13034.8|13015|13014|1249
1582557900000|2020-02-24 15:25:00|13017.3|13016.3|13014.3|13013.3|13025.5|13024.5|13008.5|13007.5|1160
1582558200000|2020-02-24 15:30:00|13014|13013|13003.8|13002.8|13014.5|13013.5|12998.5|12997.5|1226
1582558500000|2020-02-24 15:35:00|13003.5|13002.5|13003.5|13002.5|13009.5|13008.5|12994.5|12993.5|1337
1582558800000|2020-02-24 15:40:00|13003.3|13002.3|13026.5|13025.5|13030|13029|12997.5|12996.5|1685
1582559100000|2020-02-24 15:45:00|13026.3|13025.3|13025.5|13024.5|13029.8|13028.8|13011.8|13010.8|1602
1582559400000|2020-02-24 15:50:00|13025.8|13024.8|13034|13033|13044.3|13043.3|13025.5|13024.5|1709
1582559700000|2020-02-24 15:55:00|13034.3|13033.3|13042.8|13041.8|13048.5|13047.5|13030.8|13029.8|1848
1582560000000|2020-02-24 16:00:00|13042.5|13041.5|13018|13017|13047.8|13046.8|13013.3|13012.3|1410
1582560300000|2020-02-24 16:05:00|13018.3|13017.3|13030.5|13029.5|13037.8|13036.8|13016.3|13015.3|1117
1582560600000|2020-02-24 16:10:00|13030.3|13029.3|13034|13033|13041.8|13040.8|13028.3|13027.3|915
1582560900000|2020-02-24 16:15:00|13033.8|13032.8|13049.5|13048.5|13054.8|13053.8|13029.3|13028.3|1631
1582561200000|2020-02-24 16:20:00|13049.8|13048.8|13043.8|13042.8|13055.3|13054.3|13037.5|13036.5|1606
1582561500000|2020-02-24 16:25:00|13044|13043|13030.3|13029.3|13046.8|13045.8|13027|13026|2871
1582561800000|2020-02-24 16:30:00|13031.3|13030.3|13038.3|13036.3|13062.8|13060.8|13031|13029|4963
1582562100000|2020-02-24 16:35:00|13039.3|13037.3|13047|13045|13053|13051|13028|13026|3369
1582562400000|2020-02-24 16:40:00|13046.8|13044.8|13024|13022|13046.8|13044.8|13016.8|13014.8|2500
1582562700000|2020-02-24 16:45:00|13024.3|13022.3|13010.8|13008.8|13027|13025|13005.3|13003.3|1265
1582563000000|2020-02-24 16:50:00|13010.5|13008.5|13016.3|13014.3|13022|13020|13009.5|13007.5|828
1582563300000|2020-02-24 16:55:00|13016.5|13014.5|13018.5|13016.5|13036|13034|13010.5|13008.5|943
1582563600000|2020-02-24 17:00:00|13017.3|13015.3|13007.5|13005.5|13020|13018|13003.3|13001.3|577
1582563900000|2020-02-24 17:05:00|13007.8|13005.8|12995.8|12993.8|13009.3|13007.3|12994.5|12992.5|673
1582564200000|2020-02-24 17:10:00|12995.5|12993.5|12989|12987|13002.8|13000.8|12988.5|12986.5|700
1582564500000|2020-02-24 17:15:00|12989.3|12987.3|13001.5|12999.5|13001.5|12999.5|12980|12978|914
1582564800000|2020-02-24 17:20:00|13001.3|12999.3|12990.5|12988.5|13002.3|13000.3|12989.5|12987.5|653
1582565100000|2020-02-24 17:25:00|12990.8|12988.8|12994.5|12992.5|13004.8|13002.8|12987.3|12985.3|547
1582565400000|2020-02-24 17:30:00|12994.8|12992.8|12991|12989|12998|12996|12978|12976|749
1582565700000|2020-02-24 17:35:00|12991.3|12989.3|13020.3|13018.3|13020.3|13018.3|12990|12988|630
1582566000000|2020-02-24 17:40:00|13020.5|13018.5|13014|13012|13022.5|13020.5|13011.5|13009.5|484
1582566300000|2020-02-24 17:45:00|13014.3|13012.3|13002|13000|13015.8|13013.8|12999.5|12997.5|386
1582566600000|2020-02-24 17:50:00|13001.8|12999.8|13003.5|13001.5|13006|13004|12993.3|12991.3|465
1582566900000|2020-02-24 17:55:00|13003.8|13001.8|12990.3|12988.3|13005.5|13003.5|12990|12988|458
1582567200000|2020-02-24 18:00:00|12990|12988|12975.3|12973.3|12990|12988|12973.5|12971.5|614
1582567500000|2020-02-24 18:05:00|12975.5|12973.5|12977.5|12975.5|12985.5|12983.5|12974.3|12972.3|554
1582567800000|2020-02-24 18:10:00|12977.8|12975.8|12973.8|12971.8|12982.5|12980.5|12970.8|12968.8|504
1582568100000|2020-02-24 18:15:00|12973.5|12971.5|12976.8|12974.8|12977.3|12975.3|12967.3|12965.3|509
1582568400000|2020-02-24 18:20:00|12977|12975|12975.5|12973.5|12984.8|12982.8|12974.3|12972.3|490
1582568700000|2020-02-24 18:25:00|12975.8|12973.8|12994|12992|12994.5|12992.5|12972.3|12970.3|558
1582569000000|2020-02-24 18:30:00|12993.8|12991.8|12995.8|12993.8|12999.5|12997.5|12986.5|12984.5|375
1582569300000|2020-02-24 18:35:00|12996|12994|13000.5|12998.5|13003.3|13001.3|12992.3|12990.3|340
1582569600000|2020-02-24 18:40:00|13000.3|12998.3|13002.8|13000.8|13003.8|13001.8|12993|12991|336
1582569900000|2020-02-24 18:45:00|13003|13001|13012.3|13010.3|13016|13014|13002.8|13000.8|544
1582570200000|2020-02-24 18:50:00|13012.8|13010.8|13011|13009|13015.5|13013.5|13006.8|13004.8|335
1582570500000|2020-02-24 18:55:00|13011.3|13009.3|13006.5|13004.5|13012|13010|13000|12998|445
1582570800000|2020-02-24 19:00:00|13006.8|13004.8|13003.5|13001.5|13015.5|13013.5|13002|13000|411
1582571100000|2020-02-24 19:05:00|13003.3|13001.3|12993.5|12991.5|13011|13009|12989.3|12987.3|395
1582571400000|2020-02-24 19:10:00|12993.8|12991.8|12986.5|12984.5|12995.8|12993.8|12986|12984|322
1582571700000|2020-02-24 19:15:00|12986.3|12984.3|12989.5|12987.5|12993.5|12991.5|12981|12979|255
1582572000000|2020-02-24 19:20:00|12989.8|12987.8|13006.5|13004.5|13007|13005|12989.8|12987.8|447
1582572300000|2020-02-24 19:25:00|13006.8|13004.8|13025|13023|13028.8|13026.8|13006.8|13004.8|429
1582572600000|2020-02-24 19:30:00|13025.3|13023.3|13030.5|13028.5|13033.8|13031.8|13023.8|13021.8|356
1582572900000|2020-02-24 19:35:00|13030.3|13028.3|13038.3|13036.3|13039|13037|13022.5|13020.5|366
1582573200000|2020-02-24 19:40:00|13038|13036|13038|13036|13040.3|13038.3|13029.5|13027.5|353
1582573500000|2020-02-24 19:45:00|13038.3|13036.3|13049|13047|13051|13049|13037.5|13035.5|631
1582573800000|2020-02-24 19:50:00|13048.8|13046.8|13051.5|13049.5|13054.5|13052.5|13041.3|13039.3|563
1582574100000|2020-02-24 19:55:00|13051.3|13049.3|13054.3|13052.3|13063.3|13061.3|13045.5|13043.5|781
1582574400000|2020-02-24 20:00:00|13054.5|13052.5|13056.3|13054.3|13062.8|13060.8|13050|13048|702
1582574700000|2020-02-24 20:05:00|13056.5|13054.5|13049|13047|13060.3|13058.3|13049|13047|484
1582575000000|2020-02-24 20:10:00|13048.8|13046.8|13036.5|13034.5|13051.3|13049.3|13034|13032|353
1582575300000|2020-02-24 20:15:00|13036.8|13034.8|13037.5|13035.5|13040.8|13038.8|13026.5|13024.5|536
1582575600000|2020-02-24 20:20:00|13037.3|13035.3|13031.3|13029.3|13045.5|13043.5|13030|13028|405
1582575900000|2020-02-24 20:25:00|13031.5|13029.5|13023.3|13021.3|13031.5|13029.5|13022|13020|326
1582576200000|2020-02-24 20:30:00|13023.5|13021.5|13019|13017|13028.3|13026.3|13012.5|13010.5|389
1582576500000|2020-02-24 20:35:00|13018.8|13016.8|13008.5|13006.5|13022.3|13020.3|13008.3|13006.3|276
1582576800000|2020-02-24 20:40:00|13008.3|13006.3|12997.3|12995.3|13009.3|13007.3|12993|12991|332
1582577100000|2020-02-24 20:45:00|12997|12995|13013.5|13011.5|13016.3|13014.3|12996.5|12994.5|463
1582577400000|2020-02-24 20:50:00|13011.5|13009.5|12983|12981|13011.5|13009.5|12982.8|12980.8|767
1582577700000|2020-02-24 20:55:00|12982.8|12980.8|12973.8|12971.8|12986.3|12984.3|12969.8|12967.8|473
1582578000000|2020-02-24 21:00:00|12977.1|12972.1|12967.4|12962.4|12978.8|12973.8|12964.1|12959.1|67
1582578300000|2020-02-24 21:05:00|12968.3|12963.3|12972.7|12967.7|12975.6|12970.6|12963.5|12958.5|0
1582578600000|2020-02-24 21:10:00|12970.9|12965.9|12989.6|12984.6|12993.7|12988.7|12969.2|12964.2|0
1582578900000|2020-02-24 21:15:00|12989.8|12984.8|12984|12979|12990.4|12985.4|12983.9|12978.9|0
1582579200000|2020-02-24 21:20:00|12984.4|12979.4|12985.1|12980.1|12985.2|12980.2|12983.3|12978.3|0
1582579500000|2020-02-24 21:25:00|12985|12980|12984.6|12979.6|12985.2|12980.2|12984.3|12979.3|0
1582579800000|2020-02-24 21:30:00|12984.4|12979.4|12981.9|12976.9|12989.8|12984.8|12969.8|12964.8|0
1582580100000|2020-02-24 21:35:00|12981|12976|12971.8|12966.8|12982.8|12977.8|12971.8|12966.8|0
1582580400000|2020-02-24 21:40:00|12972.7|12967.7|12976.7|12971.7|12979|12974|12971.6|12966.6|0
1582580700000|2020-02-24 21:45:00|12975.8|12970.8|12991.1|12986.1|12992|12987|12974.9|12969.9|0
1582581000000|2020-02-24 21:50:00|12990.2|12985.2|13002.6|12997.6|13005|13000|12989.3|12984.3|0
1582581300000|2020-02-24 21:55:00|13003.5|12998.5|12994.6|12989.6|13004|12999|12992.6|12987.6|0
1582581600000|2020-02-24 22:00:00|12994.7|12989.7|12997.6|12992.6|12998.4|12993.4|12994.7|12989.7|0
1582581900000|2020-02-24 22:05:00|12996.3|12991.3|12997.6|12992.6|12998.9|12993.9|12996.2|12991.2|0
1582582200000|2020-02-24 22:10:00|12996.5|12991.5|12996.6|12991.6|12998|12993|12993.6|12988.6|0
1582582500000|2020-02-24 22:15:00|12996.7|12991.7|12998.1|12993.1|12998.1|12993.1|12996.5|12991.5|0
1582582800000|2020-02-24 22:20:00|12998.2|12993.2|12998.8|12993.8|12999.4|12994.4|12997.3|12992.3|0
1582583100000|2020-02-24 22:25:00|12998.6|12993.6|12998.8|12993.8|12998.9|12993.9|12998.6|12993.6|0
1582583400000|2020-02-24 22:30:00|12998.9|12993.9|12997.1|12992.1|12998.9|12993.9|12996.5|12991.5|0
1582583700000|2020-02-24 22:35:00|12996.9|12991.9|12995.5|12990.5|12997.2|12992.2|12995.1|12990.1|0
1582584000000|2020-02-24 22:40:00|12995.7|12990.7|12993.3|12988.3|12996.1|12991.1|12992.7|12987.7|0
1582584300000|2020-02-24 22:45:00|12993.1|12988.1|12992.7|12987.7|12993.3|12988.3|12991.3|12986.3|0
1582584600000|2020-02-24 22:50:00|12992.8|12987.8|12994|12989|12995.1|12990.1|12992.2|12987.2|0
1582584900000|2020-02-24 22:55:00|12993.4|12988.4|12992|12987|12994.9|12989.9|12991.2|12986.2|0
1582585200000|2020-02-24 23:00:00|12991.1|12986.1|13009.8|13004.8|13009.8|13004.8|12957.9|12952.9|0
1582585500000|2020-02-24 23:05:00|13008.9|13003.9|13010.1|13005.1|13024|13019|13006.1|13001.1|0
1582585800000|2020-02-24 23:10:00|13011|13006|13017.8|13012.8|13024.3|13019.3|13008.3|13003.3|0
1582586100000|2020-02-24 23:15:00|13018.7|13013.7|13016.1|13011.1|13018.8|13013.8|13008|13003|0
1582586400000|2020-02-24 23:20:00|13016.6|13011.6|13016.2|13011.2|13020|13015|13014.3|13009.3|0
1582586700000|2020-02-24 23:25:00|13017.1|13012.1|13003.9|12998.9|13018.8|13013.8|13000.1|12995.1|0
1582587000000|2020-02-24 23:30:00|13004.8|12999.8|12995.5|12990.5|13010.6|13005.6|12988.9|12983.9|0
1582587300000|2020-02-24 23:35:00|12995.9|12990.9|13003.5|12998.5|13003.5|12998.5|12988.9|12983.9|0
1582587600000|2020-02-24 23:40:00|13002.6|12997.6|13018.4|13013.4|13020.2|13015.2|13002.6|12997.6|0
1582587900000|2020-02-24 23:45:00|13016.6|13011.6|13017.4|13012.4|13024.5|13019.5|13010.7|13005.7|0
1582588200000|2020-02-24 23:50:00|13015.6|13010.6|13019.9|13014.9|13019.9|13014.9|13011|13006|0
1582588500000|2020-02-24 23:55:00|13020.8|13015.8|13025|13020|13029.6|13024.6|13019.9|13014.9|0
1582588800000|2020-02-25 00:00:00|13023.2|13018.2|13033.7|13028.7|13034.6|13029.6|13016.1|13011.1|0
1582589100000|2020-02-25 00:05:00|13034.6|13029.6|13038.5|13033.5|13038.5|13033.5|13028|13023|0
1582589400000|2020-02-25 00:10:00|13037.6|13032.6|13044.8|13039.8|13045.7|13040.7|13034.9|13029.9|0
1582589700000|2020-02-25 00:15:00|13043.9|13038.9|13074.8|13070.8|13081.5|13077.5|13041.2|13036.2|438
1582590000000|2020-02-25 00:20:00|13074.5|13070.5|13068.3|13064.3|13077|13073|13067.3|13063.3|157
1582590300000|2020-02-25 00:25:00|13068|13064|13080.3|13076.3|13080.3|13076.3|13068|13064|104
1582590600000|2020-02-25 00:30:00|13079|13075|13084.3|13080.3|13084.3|13080.3|13070.3|13066.3|125
1582590900000|2020-02-25 00:35:00|13084.5|13080.5|13103.3|13099.3|13103.3|13099.3|13083|13079|218
1582591200000|2020-02-25 00:40:00|13103.5|13099.5|13092.8|13088.8|13107.8|13103.8|13088.8|13084.8|185
1582591500000|2020-02-25 00:45:00|13093.3|13089.3|13092.3|13088.3|13096.3|13092.3|13085|13081|110
1582591800000|2020-02-25 00:50:00|13092.5|13088.5|13107.5|13103.5|13110.8|13106.8|13092.3|13088.3|85
1582592100000|2020-02-25 00:55:00|13107.8|13103.8|13107.8|13103.8|13112.3|13108.3|13106|13102|58
1582592400000|2020-02-25 01:00:00|13108|13104|13121.3|13117.3|13121.5|13117.5|13100.3|13096.3|178
1582592700000|2020-02-25 01:05:00|13121|13117|13127.5|13123.5|13130.8|13126.8|13120.5|13116.5|132
1582593000000|2020-02-25 01:10:00|13127.8|13123.8|13131.5|13127.5|13135.3|13131.3|13122.8|13118.8|175
1582593300000|2020-02-25 01:15:00|13130.8|13126.8|13127.3|13123.3|13133.8|13129.8|13124|13120|139
1582593600000|2020-02-25 01:20:00|13127.5|13123.5|13144.3|13140.3|13155|13151|13127.3|13123.3|194
1582593900000|2020-02-25 01:25:00|13144|13140|13136.3|13132.3|13148.5|13144.5|13135.3|13131.3|88
1582594200000|2020-02-25 01:30:00|13136.5|13132.5|13147|13143|13147.8|13143.8|13128.8|13124.8|97
1582594500000|2020-02-25 01:35:00|13146.8|13142.8|13148.5|13144.5|13151.8|13147.8|13140.8|13136.8|112
1582594800000|2020-02-25 01:40:00|13148.3|13144.3|13152.8|13148.8|13154.3|13150.3|13144.3|13140.3|65
1582595100000|2020-02-25 01:45:00|13153|13149|13154.5|13150.5|13160|13156|13150.3|13146.3|161
1582595400000|2020-02-25 01:50:00|13154.3|13150.3|13139.3|13135.3|13155|13151|13139|13135|75
1582595700000|2020-02-25 01:55:00|13139.5|13135.5|13129|13125|13140.5|13136.5|13126|13122|151
1582596000000|2020-02-25 02:00:00|13128.8|13124.8|13134.3|13130.3|13142|13138|13126|13122|36
1582596300000|2020-02-25 02:05:00|13134.5|13130.5|13131|13127|13138.3|13134.3|13131|13127|21
1582596600000|2020-02-25 02:10:00|13130|13126|13132.8|13128.8|13132.8|13128.8|13115.8|13111.8|162
1582596900000|2020-02-25 02:15:00|13131.8|13127.8|13143.5|13139.5|13147|13143|13131.8|13127.8|81
1582597200000|2020-02-25 02:20:00|13143.8|13139.8|13149.8|13145.8|13151|13147|13142|13138|61
1582597500000|2020-02-25 02:25:00|13150|13146|13138|13134|13150.8|13146.8|13137.5|13133.5|62
1582597800000|2020-02-25 02:30:00|13138.3|13134.3|13135.8|13131.8|13142.5|13138.5|13129.5|13125.5|38
1582598100000|2020-02-25 02:35:00|13136|13132|13129.8|13125.8|13137|13133|13129.3|13125.3|48
1582598400000|2020-02-25 02:40:00|13129.5|13125.5|13129.5|13125.5|13135.5|13131.5|13127.5|13123.5|41
1582598700000|2020-02-25 02:45:00|13129.8|13125.8|13127.8|13123.8|13132.3|13128.3|13122|13118|46
1582599000000|2020-02-25 02:50:00|13127|13123|13113|13109|13128.8|13124.8|13110.3|13106.3|112
1582599300000|2020-02-25 02:55:00|13113.3|13109.3|13104.5|13100.5|13120.5|13116.5|13103.3|13099.3|137
1582599600000|2020-02-25 03:00:00|13104|13100|13099.5|13095.5|13106.5|13102.5|13095|13091|121
1582599900000|2020-02-25 03:05:00|13099.8|13095.8|13090|13086|13102.5|13098.5|13088|13084|96
1582600200000|2020-02-25 03:10:00|13089.8|13085.8|13100|13096|13102.8|13098.8|13088.8|13084.8|87
1582600500000|2020-02-25 03:15:00|13100.3|13096.3|13107.5|13103.5|13108.5|13104.5|13096.8|13092.8|68
1582600800000|2020-02-25 03:20:00|13107.8|13103.8|13102.3|13098.3|13113|13109|13100.5|13096.5|88
1582601100000|2020-02-25 03:25:00|13102|13098|13119|13115|13119.3|13115.3|13101|13097|74
1582601400000|2020-02-25 03:30:00|13119.3|13115.3|13109|13105|13120.3|13116.3|13106|13102|58
1582601700000|2020-02-25 03:35:00|13109.3|13105.3|13110.5|13106.5|13112|13108|13105.3|13101.3|43
1582602000000|2020-02-25 03:40:00|13110.3|13106.3|13110.8|13106.8|13111.8|13107.8|13107|13103|15
1582602300000|2020-02-25 03:45:00|13110.5|13106.5|13112|13108|13112|13108|13103.5|13099.5|29
1582602600000|2020-02-25 03:50:00|13111.5|13107.5|13115.8|13111.8|13121.8|13117.8|13110.3|13106.3|59
1582602900000|2020-02-25 03:55:00|13116|13112|13119.8|13115.8|13122|13118|13115.8|13111.8|45
1582603200000|2020-02-25 04:00:00|13120|13116|13106.8|13102.8|13121.3|13117.3|13103|13099|58
1582603500000|2020-02-25 04:05:00|13106.5|13102.5|13103.3|13099.3|13108.8|13104.8|13103|13099|8
1582603800000|2020-02-25 04:10:00|13103.5|13099.5|13098.3|13094.3|13104.8|13100.8|13097.3|13093.3|45
1582604100000|2020-02-25 04:15:00|13098.5|13094.5|13103.8|13099.8|13105|13101|13096.8|13092.8|36
1582604400000|2020-02-25 04:20:00|13104|13100|13104.8|13100.8|13108.3|13104.3|13102.8|13098.8|29
1582604700000|2020-02-25 04:25:00|13104|13100|13119|13115|13120.3|13116.3|13101.3|13097.3|62
1582605000000|2020-02-25 04:30:00|13119.3|13115.3|13114.3|13110.3|13120.3|13116.3|13113.3|13109.3|43
1582605300000|2020-02-25 04:35:00|13114|13110|13115.5|13111.5|13115.5|13111.5|13111.5|13107.5|22
1582605600000|2020-02-25 04:40:00|13115.3|13111.3|13114|13110|13117.5|13113.5|13110.3|13106.3|94
1582605900000|2020-02-25 04:45:00|13114.5|13110.5|13118.5|13114.5|13120|13116|13114.5|13110.5|19
1582606200000|2020-02-25 04:50:00|13118.3|13114.3|13118.8|13114.8|13120.5|13116.5|13115.3|13111.3|30
1582606500000|2020-02-25 04:55:00|13118.5|13114.5|13118.3|13114.3|13119|13115|13115.3|13111.3|16
1582606800000|2020-02-25 05:00:00|13118|13114|13122.3|13118.3|13128.3|13124.3|13115.8|13111.8|90
1582607100000|2020-02-25 05:05:00|13122.5|13118.5|13127.3|13123.3|13132.5|13128.5|13121.3|13117.3|91
1582607400000|2020-02-25 05:10:00|13127.5|13123.5|13125.8|13121.8|13128.3|13124.3|13122.3|13118.3|52
1582607700000|2020-02-25 05:15:00|13126|13122|13120|13116|13129.3|13125.3|13115.3|13111.3|94
1582608000000|2020-02-25 05:20:00|13121|13117|13112.3|13108.3|13125|13121|13111.8|13107.8|79
1582608300000|2020-02-25 05:25:00|13112.5|13108.5|13116|13112|13118.3|13114.3|13111.8|13107.8|35
1582608600000|2020-02-25 05:30:00|13115.8|13111.8|13117.5|13113.5|13117.5|13113.5|13113|13109|57
1582608900000|2020-02-25 05:35:00|13117.3|13113.3|13122.8|13118.8|13123.3|13119.3|13114.8|13110.8|50
1582609200000|2020-02-25 05:40:00|13123|13119|13126.5|13122.5|13127.3|13123.3|13121.5|13117.5|64
1582609500000|2020-02-25 05:45:00|13127.3|13123.3|13124.5|13120.5|13131.5|13127.5|13120.5|13116.5|145
1582609800000|2020-02-25 05:50:00|13124.3|13120.3|13122.3|13118.3|13124.3|13120.3|13115.3|13111.3|112
1582610100000|2020-02-25 05:55:00|13123.8|13119.8|13126.3|13122.3|13128.5|13124.5|13117|13113|81
1582610400000|2020-02-25 06:00:00|13126.5|13122.5|13124.8|13120.8|13129|13125|13115|13111|109
1582610700000|2020-02-25 06:05:00|13125|13121|13125|13121|13129.3|13125.3|13121|13117|67
1582611000000|2020-02-25 06:10:00|13125.3|13121.3|13132.8|13128.8|13136.5|13132.5|13125.3|13121.3|125
1582611300000|2020-02-25 06:15:00|13132.5|13128.5|13138.8|13134.8|13140|13136|13128.5|13124.5|144
1582611600000|2020-02-25 06:20:00|13139|13135|13136|13132|13142.8|13138.8|13135.8|13131.8|114
1582611900000|2020-02-25 06:25:00|13135.5|13131.5|13143|13139|13144.5|13140.5|13135|13131|109
1582612200000|2020-02-25 06:30:00|13142.8|13138.8|13150.3|13146.3|13151.8|13147.8|13142.8|13138.8|168
1582612500000|2020-02-25 06:35:00|13150.8|13146.8|13147.5|13143.5|13150.8|13146.8|13146.3|13142.3|57
1582612800000|2020-02-25 06:40:00|13147.8|13143.8|13143|13139|13148.3|13144.3|13141.3|13137.3|68
1582613100000|2020-02-25 06:45:00|13143.3|13139.3|13134.3|13130.3|13148|13144|13134.3|13130.3|159
1582613400000|2020-02-25 06:50:00|13134.5|13130.5|13148.3|13144.3|13148.5|13144.5|13128|13124|272
1582613700000|2020-02-25 06:55:00|13148.5|13144.5|13159.3|13155.3|13164.3|13160.3|13145.3|13141.3|445
1582614000000|2020-02-25 07:00:00|13158.3|13156.3|13147.8|13145.8|13158.3|13156.3|13138|13136|968
1582614300000|2020-02-25 07:05:00|13147.5|13145.5|13133|13131|13152.3|13150.3|13133|13131|817
1582614600000|2020-02-25 07:10:00|13133.3|13131.3|13143.8|13141.8|13144.8|13142.8|13133.3|13131.3|454
1582614900000|2020-02-25 07:15:00|13143.5|13141.5|13141.8|13139.8|13149.3|13147.3|13138|13136|504
1582615200000|2020-02-25 07:20:00|13141.5|13139.5|13121|13119|13144.5|13142.5|13116.5|13114.5|687
1582615500000|2020-02-25 07:25:00|13120.8|13118.8|13108.3|13106.3|13120.8|13118.8|13099.5|13097.5|785
1582615800000|2020-02-25 07:30:00|13108.5|13106.5|13107|13105|13119|13117|13106.5|13104.5|738
1582616100000|2020-02-25 07:35:00|13106.8|13104.8|13100.5|13098.5|13109.5|13107.5|13093|13091|609
1582616400000|2020-02-25 07:40:00|13100.8|13098.8|13111|13109|13113|13111|13100.8|13098.8|697
1582616700000|2020-02-25 07:45:00|13110.8|13108.8|13107.5|13105.5|13111.5|13109.5|13100.8|13098.8|644
1582617000000|2020-02-25 07:50:00|13107.3|13105.3|13124|13122|13126.5|13124.5|13106|13104|968
1582617300000|2020-02-25 07:55:00|13124.3|13122.3|13137.5|13135.5|13141.3|13139.3|13117.8|13115.8|768
1582617600000|2020-02-25 08:00:00|13137|13136|13118.3|13117.3|13143.5|13142.5|13113.3|13112.3|2884
1582617900000|2020-02-25 08:05:00|13117.8|13116.8|13077|13076|13127|13126|13074.5|13073.5|2513
1582618200000|2020-02-25 08:10:00|13076.5|13075.5|13109.8|13108.8|13118.3|13117.3|13073.5|13072.5|2596
1582618500000|2020-02-25 08:15:00|13110|13109|13075|13074|13111.3|13110.3|13073|13072|1671
1582618800000|2020-02-25 08:20:00|13074.8|13073.8|13068|13067|13087.5|13086.5|13061|13060|1935
1582619100000|2020-02-25 08:25:00|13065.5|13064.5|13045.5|13044.5|13066.5|13065.5|13040.3|13039.3|1980
1582619400000|2020-02-25 08:30:00|13045.3|13044.3|13072.5|13071.5|13073.5|13072.5|13039.8|13038.8|1673
1582619700000|2020-02-25 08:35:00|13071.5|13070.5|13042.8|13041.8|13075|13074|13037.8|13036.8|1872
1582620000000|2020-02-25 08:40:00|13043|13042|13032.6|13031.6|13053|13052|13027.1|13026.1|2347
1582620300000|2020-02-25 08:45:00|13032.4|13031.4|13029.4|13028.4|13048.1|13047.1|13023.6|13022.6|2055
1582620600000|2020-02-25 08:50:00|13029.1|13028.1|13028.6|13027.6|13041.1|13040.1|13023.1|13022.1|1581
1582620900000|2020-02-25 08:55:00|13026.1|13025.1|13024.1|13023.1|13037.6|13036.6|13017.6|13016.6|1440
1582621200000|2020-02-25 09:00:00|13024.4|13023.4|13039.1|13038.1|13048.1|13047.1|13023.1|13022.1|1517
1582621500000|2020-02-25 09:05:00|13038.9|13037.9|13018.1|13017.1|13040.4|13039.4|13013.9|13012.9|1477
1582621800000|2020-02-25 09:10:00|13018.6|13017.6|13008.6|13007.6|13020.1|13019.1|12998.4|12997.4|1705
1582622100000|2020-02-25 09:15:00|13008.1|13007.1|13008.1|13007.1|13017.1|13016.1|13002.1|13001.1|1102
1582622400000|2020-02-25 09:20:00|13007.1|13006.1|13002.4|13001.4|13011.6|13010.6|12991.6|12990.6|1670
1582622700000|2020-02-25 09:25:00|13002.1|13001.1|13001.1|13000.1|13019.9|13018.9|12991.1|12990.1|1673
1582623000000|2020-02-25 09:30:00|13001.4|13000.4|13005.1|13004.1|13012.6|13011.6|12991.4|12990.4|1111
1582623300000|2020-02-25 09:35:00|13004.6|13003.6|12997.1|12996.1|13004.6|13003.6|12989.6|12988.6|1262
1582623600000|2020-02-25 09:40:00|12996.9|12995.9|13006.6|13005.6|13006.9|13005.9|12984.6|12983.6|1374
1582623900000|2020-02-25 09:45:00|13006.9|13005.9|13008.4|13007.4|13017.6|13016.6|13005.6|13004.6|1044
1582624200000|2020-02-25 09:50:00|13007.9|13006.9|12996.1|12995.1|13010.1|13009.1|12992.4|12991.4|1116
1582624500000|2020-02-25 09:55:00|12995.9|12994.9|12981.1|12980.1|12998.9|12997.9|12980.1|12979.1|991
1582624800000|2020-02-25 10:00:00|12981.4|12980.4|12994.6|12993.6|12999.1|12998.1|12978.6|12977.6|1434
1582625100000|2020-02-25 10:05:00|12994.9|12993.9|12980.1|12979.1|12995.1|12994.1|12978.1|12977.1|858
1582625400000|2020-02-25 10:10:00|12979.9|12978.9|12980.1|12979.1|12994.1|12993.1|12971.6|12970.6|1235
1582625700000|2020-02-25 10:15:00|12979.9|12978.9|12965.4|12964.4|12982.6|12981.6|12962.4|12961.4|1308
1582626000000|2020-02-25 10:20:00|12965.1|12964.1|12944.1|12943.1|12974.6|12973.6|12943.6|12942.6|1951
1582626300000|2020-02-25 10:25:00|12944.4|12943.4|12935.6|12934.6|12955.4|12954.4|12933.1|12932.1|2101
1582626600000|2020-02-25 10:30:00|12935.4|12934.4|12913.1|12912.1|12935.4|12934.4|12905.1|12904.1|2293
1582626900000|2020-02-25 10:35:00|12913.4|12912.4|12918.4|12917.4|12928.4|12927.4|12912.4|12911.4|1399
1582627200000|2020-02-25 10:40:00|12918.6|12917.6|12904.1|12903.1|12919.1|12918.1|12900.4|12899.4|2217
1582627500000|2020-02-25 10:45:00|12904.6|12903.6|12903.9|12902.9|12908.9|12907.9|12874.1|12873.1|2830
1582627800000|2020-02-25 10:50:00|12904.4|12903.4|12913.1|12912.1|12914.1|12913.1|12896.6|12895.6|1473
1582628100000|2020-02-25 10:55:00|12913.4|12912.4|12922.6|12921.6|12937.4|12936.4|12913.4|12912.4|2164
1582628400000|2020-02-25 11:00:00|12922.9|12921.9|12906.1|12905.1|12925.1|12924.1|12899.6|12898.6|1169
1582628700000|2020-02-25 11:05:00|12906.6|12905.6|12918.4|12917.4|12919.1|12918.1|12898.9|12897.9|830
1582629000000|2020-02-25 11:10:00|12918.1|12917.1|12931.4|12930.4|12934.4|12933.4|12914.1|12913.1|1035
1582629300000|2020-02-25 11:15:00|12931.6|12930.6|12921.1|12920.1|12934.6|12933.6|12916.1|12915.1|794
1582629600000|2020-02-25 11:20:00|12920.1|12919.1|12930.1|12929.1|12935.1|12934.1|12915.6|12914.6|635
1582629900000|2020-02-25 11:25:00|12929.9|12928.9|12949.6|12948.6|12951.9|12950.9|12923.4|12922.4|1106
1582630200000|2020-02-25 11:30:00|12949.4|12948.4|12981.6|12980.6|12983.1|12982.1|12947.1|12946.1|1940
1582630500000|2020-02-25 11:35:00|12981.9|12980.9|12995.1|12994.1|12999.6|12998.6|12981.1|12980.1|1521
1582630800000|2020-02-25 11:40:00|12995.4|12994.4|12991.9|12990.9|12996.1|12995.1|12971.6|12970.6|1686
1582631100000|2020-02-25 11:45:00|12991.6|12990.6|12982.6|12981.6|12993.1|12992.1|12978.1|12977.1|999
1582631400000|2020-02-25 11:50:00|12982.4|12981.4|12979.1|12978.1|12989.6|12988.6|12977.1|12976.1|736
1582631700000|2020-02-25 11:55:00|12979.4|12978.4|12971.6|12970.6|12984.9|12983.9|12966.4|12965.4|1295
1582632000000|2020-02-25 12:00:00|12972.4|12971.4|12979.6|12978.6|12982.1|12981.1|12969.6|12968.6|905
1582632300000|2020-02-25 12:05:00|12979.4|12978.4|12975.1|12974.1|12985.6|12984.6|12970.4|12969.4|897
1582632600000|2020-02-25 12:10:00|12975.4|12974.4|12961.6|12960.6|12975.4|12974.4|12957.4|12956.4|818
1582632900000|2020-02-25 12:15:00|12960.6|12959.6|12962.9|12961.9|12968.9|12967.9|12959.6|12958.6|453
1582633200000|2020-02-25 12:20:00|12962.4|12961.4|12979.1|12978.1|12985.1|12984.1|12953.9|12952.9|2063
1582633500000|2020-02-25 12:25:00|12979.4|12978.4|12972.6|12971.6|12988.6|12987.6|12972.1|12971.1|1105
1582633800000|2020-02-25 12:30:00|12972.1|12971.1|12980.6|12979.6|12985.4|12984.4|12966.4|12965.4|875
1582634100000|2020-02-25 12:35:00|12980.9|12979.9|12998.1|12997.1|13001.1|13000.1|12980.6|12979.6|1075
1582634400000|2020-02-25 12:40:00|12997.5|12996.5|12988.5|12987.5|12998.5|12997.5|12981|12980|1054
1582634700000|2020-02-25 12:45:00|12988.8|12987.8|13001|13000|13003|13002|12988.5|12987.5|948
1582635000000|2020-02-25 12:50:00|13000.8|12999.8|13012.3|13011.3|13014.3|13013.3|12993.5|12992.5|1206
1582635300000|2020-02-25 12:55:00|13012.5|13011.5|13006|13005|13013|13012|13002.5|13001.5|689
1582635600000|2020-02-25 13:00:00|13005.5|13004.5|12994.5|12993.5|13007|13006|12989.5|12988.5|745
1582635900000|2020-02-25 13:05:00|12994.8|12993.8|12996.8|12995.8|13000.8|12999.8|12991.5|12990.5|555
1582636200000|2020-02-25 13:10:00|12997|12996|12995.5|12994.5|13009.3|13008.3|12993.8|12992.8|1037
1582636500000|2020-02-25 13:15:00|12995.3|12994.3|12985.5|12984.5|12995.3|12994.3|12984.3|12983.3|703
1582636800000|2020-02-25 13:20:00|12985.8|12984.8|12980|12979|12989|12988|12979.3|12978.3|870
1582637100000|2020-02-25 13:25:00|12980.3|12979.3|12977|12976|12986.3|12985.3|12976.3|12975.3|957
1582637400000|2020-02-25 13:30:00|12976.5|12975.5|12978|12977|12979|12978|12966.3|12965.3|778
1582637700000|2020-02-25 13:35:00|12979|12978|12985.8|12984.8|12987.5|12986.5|12974.8|12973.8|686
1582638000000|2020-02-25 13:40:00|12985.5|12984.5|12979|12978|12989.3|12988.3|12978|12977|617
1582638300000|2020-02-25 13:45:00|12979.3|12978.3|12992|12991|12992.8|12991.8|12979.3|12978.3|869
1582638600000|2020-02-25 13:50:00|12991|12990|12993|12992|13002.5|13001.5|12986.5|12985.5|1315
1582638900000|2020-02-25 13:55:00|12993.3|12992.3|12983|12982|13001|13000|12972.3|12971.3|1174
1582639200000|2020-02-25 14:00:00|12982.8|12981.8|12976.5|12975.5|12986|12985|12972.5|12971.5|851
1582639500000|2020-02-25 14:05:00|12976.8|12975.8|12966|12965|12979.8|12978.8|12966|12965|715
1582639800000|2020-02-25 14:10:00|12965.8|12964.8|12971.5|12970.5|12973.8|12972.8|12964.8|12963.8|551
1582640100000|2020-02-25 14:15:00|12971.3|12970.3|12983.3|12982.3|12983.5|12982.5|12970.5|12969.5|705
1582640400000|2020-02-25 14:20:00|12983|12982|12994|12993|12994|12993|12982.8|12981.8|763
1582640700000|2020-02-25 14:25:00|12994.3|12993.3|12984.5|12983.5|12994.3|12993.3|12983.5|12982.5|782
1582641000000|2020-02-25 14:30:00|12984.8|12983.8|12954.5|12953.5|12997.8|12996.8|12951.5|12950.5|2334
1582641300000|2020-02-25 14:35:00|12954.3|12953.3|12964.3|12963.3|12983|12982|12950|12949|2066
1582641600000|2020-02-25 14:40:00|12963.8|12962.8|12937.3|12936.3|12964|12963|12935.5|12934.5|2543
1582641900000|2020-02-25 14:45:00|12937|12936|12933.3|12932.3|12940|12939|12918.5|12917.5|2827
1582642200000|2020-02-25 14:50:00|12934|12933|12950.8|12949.8|12953.5|12952.5|12921.5|12920.5|1856
1582642500000|2020-02-25 14:55:00|12951|12950|12953.5|12952.5|12957.3|12956.3|12928.8|12927.8|1713
1582642800000|2020-02-25 15:00:00|12953.8|12952.8|12939.5|12938.5|12970|12969|12934.5|12933.5|2352
1582643100000|2020-02-25 15:05:00|12939.8|12938.8|12940|12939|12958.3|12957.3|12928.8|12927.8|1956
1582643400000|2020-02-25 15:10:00|12940.3|12939.3|12925.5|12924.5|12944.5|12943.5|12920.8|12919.8|2075
1582643700000|2020-02-25 15:15:00|12925.8|12924.8|12902.3|12901.3|12933|12932|12896.3|12895.3|2654
1582644000000|2020-02-25 15:20:00|12902|12901|12865.3|12864.3|12902|12901|12863.5|12862.5|3268
1582644300000|2020-02-25 15:25:00|12865|12864|12834.8|12833.8|12866.3|12865.3|12821.8|12820.8|4522
1582644600000|2020-02-25 15:30:00|12835.3|12834.3|12821|12820|12848.8|12847.8|12799.5|12798.5|3922
1582644900000|2020-02-25 15:35:00|12820.8|12819.8|12843.6|12842.6|12846.8|12845.8|12800|12799|2933
1582645200000|2020-02-25 15:40:00|12843.4|12842.4|12866.6|12865.6|12869.9|12868.9|12828.1|12827.1|3361
1582645500000|2020-02-25 15:45:00|12866.4|12865.4|12830.4|12829.4|12875.4|12874.4|12824.1|12823.1|2600
1582645800000|2020-02-25 15:50:00|12830.9|12829.9|12809.4|12808.4|12831.9|12830.9|12785.6|12784.6|3878
1582646100000|2020-02-25 15:55:00|12809.9|12808.9|12810.9|12809.9|12813.6|12812.6|12789.6|12788.6|2437
1582646400000|2020-02-25 16:00:00|12810.6|12809.6|12807.1|12806.1|12824.9|12823.9|12800.4|12799.4|2286
1582646700000|2020-02-25 16:05:00|12806.9|12805.9|12799.1|12798.1|12830.1|12829.1|12797.1|12796.1|3060
1582647000000|2020-02-25 16:10:00|12799.6|12798.6|12807.6|12806.6|12828.4|12827.4|12795.6|12794.6|2079
1582647300000|2020-02-25 16:15:00|12808.1|12807.1|12797.9|12796.9|12809.1|12808.1|12781.4|12780.4|2867
1582647600000|2020-02-25 16:20:00|12795.1|12794.1|12791.1|12790.1|12801.6|12800.6|12779.6|12778.6|2083
1582647900000|2020-02-25 16:25:00|12791.4|12790.4|12798.1|12797.1|12819.9|12818.9|12786.1|12785.1|3580
1582648200000|2020-02-25 16:30:00|12798.4|12797.4|12796.4|12794.4|12808.9|12806.9|12779.1|12777.1|4338
1582648500000|2020-02-25 16:35:00|12796.1|12794.1|12804.4|12802.4|12806.9|12804.9|12779.1|12777.1|2846
1582648800000|2020-02-25 16:40:00|12804.1|12802.1|12762.6|12760.6|12805.4|12803.4|12759.9|12757.9|2123
1582649100000|2020-02-25 16:45:00|12762.9|12760.9|12800.6|12798.6|12803.1|12801.1|12762.6|12760.6|1488
1582649400000|2020-02-25 16:50:00|12800.4|12798.4|12813.9|12811.9|12814.4|12812.4|12790.4|12788.4|1295
1582649700000|2020-02-25 16:55:00|12814.1|12812.1|12800.1|12798.1|12817.9|12815.9|12793.9|12791.9|710
1582650000000|2020-02-25 17:00:00|12799.6|12797.6|12798.1|12796.1|12817.4|12815.4|12796.9|12794.9|980
1582650300000|2020-02-25 17:05:00|12798.4|12796.4|12805.9|12803.9|12810.1|12808.1|12795.6|12793.6|451
1582650600000|2020-02-25 17:10:00|12805.4|12803.4|12805.1|12803.1|12819.9|12817.9|12803.6|12801.6|540
1582650900000|2020-02-25 17:15:00|12804.9|12802.9|12787.1|12785.1|12807.1|12805.1|12783.6|12781.6|745
1582651200000|2020-02-25 17:20:00|12786.9|12784.9|12782.1|12780.1|12791.4|12789.4|12778.4|12776.4|561
1582651500000|2020-02-25 17:25:00|12781.9|12779.9|12783.6|12781.6|12790.9|12788.9|12776.6|12774.6|446
1582651800000|2020-02-25 17:30:00|12783.4|12781.4|12796.9|12794.9|12798.6|12796.6|12779.1|12777.1|485
1582652100000|2020-02-25 17:35:00|12796.1|12794.1|12805.1|12803.1|12807.1|12805.1|12794.9|12792.9|369
1582652400000|2020-02-25 17:40:00|12804.9|12802.9|12777.6|12775.6|12805.9|12803.9|12774.1|12772.1|648
1582652700000|2020-02-25 17:45:00|12777.4|12775.4|12764.9|12762.9|12778.6|12776.6|12763.1|12761.1|611
1582653000000|2020-02-25 17:50:00|12764.6|12762.6|12774.6|12772.6|12778.1|12776.1|12762.9|12760.9|509
1582653300000|2020-02-25 17:55:00|12774.4|12772.4|12761.6|12759.6|12776.6|12774.6|12757.1|12755.1|759
1582653600000|2020-02-25 18:00:00|12761.4|12759.4|12756.6|12754.6|12770.9|12768.9|12742.1|12740.1|1594
1582653900000|2020-02-25 18:05:00|12756.4|12754.4|12766.4|12764.4|12768.4|12766.4|12753.1|12751.1|566
1582654200000|2020-02-25 18:10:00|12766.6|12764.6|12769.6|12767.6|12778.1|12776.1|12763.1|12761.1|693
1582654500000|2020-02-25 18:15:00|12769.4|12767.4|12747.6|12745.6|12776.4|12774.4|12743.9|12741.9|822
1582654800000|2020-02-25 18:20:00|12747.9|12745.9|12755.6|12753.6|12758.1|12756.1|12747.6|12745.6|379
1582655100000|2020-02-25 18:25:00|12755.9|12753.9|12755.1|12753.1|12764.4|12762.4|12745.9|12743.9|385
1582655400000|2020-02-25 18:30:00|12754.9|12752.9|12750.1|12748.1|12754.9|12752.9|12738.1|12736.1|588
1582655700000|2020-02-25 18:35:00|12750.4|12748.4|12743.4|12741.4|12751.6|12749.6|12737.9|12735.9|457
1582656000000|2020-02-25 18:40:00|12743.1|12741.1|12751.6|12749.6|12755.1|12753.1|12736.6|12734.6|670
1582656300000|2020-02-25 18:45:00|12751.4|12749.4|12743.1|12741.1|12754.9|12752.9|12742.9|12740.9|310
1582656600000|2020-02-25 18:50:00|12743.4|12741.4|12731.6|12729.6|12757.1|12755.1|12727.9|12725.9|731
1582656900000|2020-02-25 18:55:00|12731.4|12729.4|12707.6|12705.6|12733.6|12731.6|12707.6|12705.6|616
1582657200000|2020-02-25 19:00:00|12707.9|12705.9|12711.1|12709.1|12713.1|12711.1|12698.4|12696.4|1247
1582657500000|2020-02-25 19:05:00|12711.4|12709.4|12667.1|12665.1|12717.1|12715.1|12655.4|12653.4|1501
1582657800000|2020-02-25 19:10:00|12667.6|12665.6|12693.6|12691.6|12695.1|12693.1|12655.6|12653.6|1184
1582658100000|2020-02-25 19:15:00|12693.9|12691.9|12663.6|12661.6|12696.1|12694.1|12660.1|12658.1|857
1582658400000|2020-02-25 19:20:00|12663.4|12661.4|12665.6|12663.6|12679.9|12677.9|12658.1|12656.1|853
1582658700000|2020-02-25 19:25:00|12665.4|12663.4|12649.4|12647.4|12677.1|12675.1|12646.1|12644.1|851
1582659000000|2020-02-25 19:30:00|12649.1|12647.1|12643.6|12641.6|12657.9|12655.9|12633.1|12631.1|1259
1582659300000|2020-02-25 19:35:00|12643.4|12641.4|12625.9|12623.9|12647.4|12645.4|12621.4|12619.4|838
1582659600000|2020-02-25 19:40:00|12626.1|12624.1|12659.9|12657.9|12661.1|12659.1|12622.1|12620.1|923
1582659900000|2020-02-25 19:45:00|12660.1|12658.1|12672.9|12670.9|12677.9|12675.9|12645.1|12643.1|697
1582660200000|2020-02-25 19:50:00|12671.9|12669.9|12690.6|12688.6|12691.4|12689.4|12665.9|12663.9|705
1582660500000|2020-02-25 19:55:00|12691.6|12689.6|12691.1|12689.1|12700.9|12698.9|12684.4|12682.4|505
1582660800000|2020-02-25 20:00:00|12692.1|12690.1|12705.9|12703.9|12729.9|12727.9|12692.1|12690.1|858
1582661100000|2020-02-25 20:05:00|12705.6|12703.6|12710.9|12708.9|12730.1|12728.1|12703.4|12701.4|759
1582661400000|2020-02-25 20:10:00|12710.6|12708.6|12686.1|12684.1|12710.9|12708.9|12684.9|12682.9|605
1582661700000|2020-02-25 20:15:00|12686.4|12684.4|12676.9|12674.9|12706.6|12704.6|12674.6|12672.6|707
1582662000000|2020-02-25 20:20:00|12677.1|12675.1|12654.4|12652.4|12683.9|12681.9|12641.6|12639.6|475
1582662300000|2020-02-25 20:25:00|12654.1|12652.1|12660.1|12658.1|12670.9|12668.9|12647.4|12645.4|261
1582662600000|2020-02-25 20:30:00|12659.9|12657.9|12628.1|12626.1|12659.9|12657.9|12619.1|12617.1|662
1582662900000|2020-02-25 20:35:00|12627.9|12625.9|12617.1|12615.1|12629.1|12627.1|12612.9|12610.9|342
1582663200000|2020-02-25 20:40:00|12617.4|12615.4|12649.1|12647.1|12657.1|12655.1|12617.4|12615.4|425
1582663500000|2020-02-25 20:45:00|12649.4|12647.4|12647.4|12645.4|12676.1|12674.1|12646.9|12644.9|514
1582663800000|2020-02-25 20:50:00|12647.1|12645.1|12636.6|12634.6|12653.4|12651.4|12627.9|12625.9|416
1582664100000|2020-02-25 20:55:00|12636.9|12634.9|12626.9|12624.9|12638.1|12636.1|12625.9|12623.9|475
1582664400000|2020-02-25 21:00:00|12629.5|12624.5|12649.1|12644.1|12652.2|12647.2|12612.4|12607.4|24
1582664700000|2020-02-25 21:05:00|12649.6|12644.6|12648.4|12643.4|12650.6|12645.6|12625.1|12620.1|0
1582665000000|2020-02-25 21:10:00|12647.3|12642.3|12643.7|12638.7|12650.5|12645.5|12631.6|12626.6|0
1582665300000|2020-02-25 21:15:00|12643.9|12638.9|12645.5|12640.5|12646.6|12641.6|12642.9|12637.9|0
1582665600000|2020-02-25 21:20:00|12645.8|12640.8|12645.6|12640.6|12646.6|12641.6|12643.4|12638.4|0
1582665900000|2020-02-25 21:25:00|12645|12640|12639.1|12634.1|12645|12640|12638.1|12633.1|0
1582666200000|2020-02-25 21:30:00|12639.4|12634.4|12672.2|12667.2|12673.3|12668.3|12639.4|12634.4|0
1582666500000|2020-02-25 21:35:00|12673.3|12668.3|12680.2|12675.2|12689.6|12684.6|12667.9|12662.9|0
1582666800000|2020-02-25 21:40:00|12681.3|12676.3|12679.6|12674.6|12683.6|12678.6|12668.1|12663.1|0
1582667100000|2020-02-25 21:45:00|12678.5|12673.5|12680.2|12675.2|12694.2|12689.2|12678.4|12673.4|0
1582667400000|2020-02-25 21:50:00|12681.3|12676.3|12673.2|12668.2|12681.5|12676.5|12672.3|12667.3|0
1582667700000|2020-02-25 21:55:00|12674.3|12669.3|12670.1|12665.1|12674.3|12669.3|12666.9|12661.9|0
1582668000000|2020-02-25 22:00:00|12669.4|12664.4|12671.4|12666.4|12672|12667|12669.2|12664.2|0
1582668300000|2020-02-25 22:05:00|12671.3|12666.3|12667.8|12662.8|12672.7|12667.7|12667.8|12662.8|0
1582668600000|2020-02-25 22:10:00|12667.7|12662.7|12667.6|12662.6|12670.9|12665.9|12666.5|12661.5|0
1582668900000|2020-02-25 22:15:00|12667.2|12662.2|12648.5|12643.5|12667.6|12662.6|12648.5|12643.5|0
1582669200000|2020-02-25 22:20:00|12647.7|12642.7|12651.6|12646.6|12652.3|12647.3|12644.6|12639.6|0
1582669500000|2020-02-25 22:25:00|12652.3|12647.3|12648.1|12643.1|12652.3|12647.3|12646.8|12641.8|0
1582669800000|2020-02-25 22:30:00|12646.5|12641.5|12652.2|12647.2|12652.9|12647.9|12646.4|12641.4|0
1582670100000|2020-02-25 22:35:00|12652.7|12647.7|12652|12647|12654.2|12649.2|12652|12647|0
1582670400000|2020-02-25 22:40:00|12652.3|12647.3|12650.9|12645.9|12654.5|12649.5|12650.6|12645.6|0
1582670700000|2020-02-25 22:45:00|12652.7|12647.7|12649.3|12644.3|12653.6|12648.6|12649.3|12644.3|0
1582671000000|2020-02-25 22:50:00|12651.2|12646.2|12654.5|12649.5|12656.5|12651.5|12651.2|12646.2|0
1582671300000|2020-02-25 22:55:00|12654.3|12649.3|12661.2|12656.2|12664.3|12659.3|12654.3|12649.3|0
1582671600000|2020-02-25 23:00:00|12675.3|12670.3|12676.4|12671.4|12692.9|12687.9|12664.2|12659.2|0
1582671900000|2020-02-25 23:05:00|12675.3|12670.3|12696.3|12691.3|12703.4|12698.4|12674.2|12669.2|0
1582672200000|2020-02-25 23:10:00|12696.4|12691.4|12698.6|12693.6|12698.6|12693.6|12690.9|12685.9|0
1582672500000|2020-02-25 23:15:00|12697.5|12692.5|12696.4|12691.4|12707.3|12702.3|12693.8|12688.8|0
1582672800000|2020-02-25 23:20:00|12697.5|12692.5|12690.7|12685.7|12700.9|12695.9|12686.7|12681.7|0
1582673100000|2020-02-25 23:25:00|12691.8|12686.8|12702.3|12697.3|12704.5|12699.5|12691.8|12686.8|0
1582673400000|2020-02-25 23:30:00|12703.4|12698.4|12711.3|12706.3|12712.4|12707.4|12696.9|12691.9|0
1582673700000|2020-02-25 23:35:00|12712.4|12707.4|12695.7|12690.7|12712.4|12707.4|12688.9|12683.9|0
1582674000000|2020-02-25 23:40:00|12696.8|12691.8|12708.3|12703.3|12709.6|12704.6|12695.8|12690.8|0
1582674300000|2020-02-25 23:45:00|12709.5|12704.5|12726.2|12721.2|12730.5|12725.5|12706.1|12701.1|0
1582674600000|2020-02-25 23:50:00|12727.3|12722.3|12719.9|12714.9|12728.4|12723.4|12717.7|12712.7|0
1582674900000|2020-02-25 23:55:00|12719.4|12714.4|12722.6|12717.6|12722.6|12717.6|12709.1|12704.1|0
1582675200000|2020-02-26 00:00:00|12722|12717|12718.8|12713.8|12726.4|12721.4|12712.3|12707.3|0
1582675500000|2020-02-26 00:05:00|12717.7|12712.7|12724.6|12719.6|12725.8|12720.8|12715.5|12710.5|0
1582675800000|2020-02-26 00:10:00|12724.1|12719.1|12703.1|12698.1|12724.1|12719.1|12692.5|12687.5|0
1582676100000|2020-02-26 00:15:00|12702|12697|12688.9|12684.9|12714.1|12710.1|12688.1|12684.1|323
1582676400000|2020-02-26 00:20:00|12688.4|12684.4|12704.9|12700.9|12706.4|12702.4|12684.1|12680.1|126
1582676700000|2020-02-26 00:25:00|12703.9|12699.9|12712.9|12708.9|12714.1|12710.1|12692.6|12688.6|119
1582677000000|2020-02-26 00:30:00|12712.6|12708.6|12702.6|12698.6|12713.1|12709.1|12702.6|12698.6|87
1582677300000|2020-02-26 00:35:00|12702.1|12698.1|12690.1|12686.1|12706.9|12702.9|12682.9|12678.9|141
1582677600000|2020-02-26 00:40:00|12689.9|12685.9|12701.6|12697.6|12704.6|12700.6|12688.9|12684.9|39
1582677900000|2020-02-26 00:45:00|12703.1|12699.1|12710.6|12706.6|12710.9|12706.9|12694.4|12690.4|66
1582678200000|2020-02-26 00:50:00|12709.6|12705.6|12695.1|12691.1|12709.6|12705.6|12687.6|12683.6|70
1582678500000|2020-02-26 00:55:00|12695.4|12691.4|12658.6|12654.6|12696.9|12692.9|12658.4|12654.4|170
1582678800000|2020-02-26 01:00:00|12653.1|12649.1|12629.4|12625.4|12668.6|12664.6|12618.1|12614.1|279
1582679100000|2020-02-26 01:05:00|12629.1|12625.1|12630.1|12626.1|12648.4|12644.4|12624.4|12620.4|136
1582679400000|2020-02-26 01:10:00|12629.9|12625.9|12642.1|12638.1|12645.6|12641.6|12623.6|12619.6|86
1582679700000|2020-02-26 01:15:00|12641.6|12637.6|12654.6|12650.6|12664.6|12660.6|12637.9|12633.9|129
1582680000000|2020-02-26 01:20:00|12654.9|12650.9|12668.6|12664.6|12670.6|12666.6|12645.6|12641.6|105
1582680300000|2020-02-26 01:25:00|12669.4|12665.4|12668.4|12664.4|12676.1|12672.1|12659.4|12655.4|74
1582680600000|2020-02-26 01:30:00|12668.6|12664.6|12677.9|12673.9|12681.4|12677.4|12665.4|12661.4|45
1582680900000|2020-02-26 01:35:00|12678.4|12674.4|12696.6|12692.6|12698.6|12694.6|12678.4|12674.4|102
1582681200000|2020-02-26 01:40:00|12696.9|12692.9|12672.9|12668.9|12696.9|12692.9|12669.9|12665.9|65
1582681500000|2020-02-26 01:45:00|12672.6|12668.6|12663.4|12659.4|12684.1|12680.1|12660.4|12656.4|123
1582681800000|2020-02-26 01:50:00|12663.1|12659.1|12669.6|12665.6|12677.6|12673.6|12662.1|12658.1|50
1582682100000|2020-02-26 01:55:00|12669.4|12665.4|12679.6|12675.6|12690.1|12686.1|12668.4|12664.4|93
1582682400000|2020-02-26 02:00:00|12679.4|12675.4|12664.1|12660.1|12679.6|12675.6|12658.1|12654.1|114
1582682700000|2020-02-26 02:05:00|12662.9|12658.9|12685.9|12681.9|12685.9|12681.9|12659.4|12655.4|73
1582683000000|2020-02-26 02:10:00|12686.1|12682.1|12728.9|12724.9|12729.4|12725.4|12685.9|12681.9|218
1582683300000|2020-02-26 02:15:00|12727.9|12723.9|12734.4|12730.4|12736.9|12732.9|12721.4|12717.4|149
1582683600000|2020-02-26 02:20:00|12734.6|12730.6|12738.1|12734.1|12738.1|12734.1|12714.4|12710.4|126
1582683900000|2020-02-26 02:25:00|12739.1|12735.1|12737.6|12733.6|12744.4|12740.4|12730.4|12726.4|125
1582684200000|2020-02-26 02:30:00|12737.9|12733.9|12740.9|12736.9|12754.6|12750.6|12735.1|12731.1|125
1582684500000|2020-02-26 02:35:00|12741.4|12737.4|12768.4|12764.4|12769.4|12765.4|12740.1|12736.1|159
1582684800000|2020-02-26 02:40:00|12768.6|12764.6|12760.1|12756.1|12768.6|12764.6|12750.4|12746.4|99
1582685100000|2020-02-26 02:45:00|12760.4|12756.4|12745.9|12741.9|12764.9|12760.9|12740.9|12736.9|71
1582685400000|2020-02-26 02:50:00|12745.6|12741.6|12735.4|12731.4|12754.4|12750.4|12734.4|12730.4|47
1582685700000|2020-02-26 02:55:00|12735.1|12731.1|12743.9|12739.9|12747.6|12743.6|12733.9|12729.9|35
1582686000000|2020-02-26 03:00:00|12744.1|12740.1|12750.6|12746.6|12756.6|12752.6|12744.1|12740.1|51
1582686300000|2020-02-26 03:05:00|12750.9|12746.9|12739.1|12735.1|12751.4|12747.4|12734.6|12730.6|39
1582686600000|2020-02-26 03:10:00|12739.4|12735.4|12748.6|12744.6|12756.1|12752.1|12735.9|12731.9|87
1582686900000|2020-02-26 03:15:00|12748.9|12744.9|12734.6|12730.6|12750.4|12746.4|12734.1|12730.1|48
1582687200000|2020-02-26 03:20:00|12734.9|12730.9|12734.9|12730.9|12739.1|12735.1|12731.1|12727.1|33
1582687500000|2020-02-26 03:25:00|12735.1|12731.1|12743.9|12739.9|12746.6|12742.6|12735.1|12731.1|42
1582687800000|2020-02-26 03:30:00|12743.6|12739.6|12724.6|12720.6|12743.6|12739.6|12712.6|12708.6|97
1582688100000|2020-02-26 03:35:00|12724.4|12720.4|12729.9|12725.9|12737.4|12733.4|12724.1|12720.1|52
1582688400000|2020-02-26 03:40:00|12729.6|12725.6|12738.6|12734.6|12738.9|12734.9|12727.1|12723.1|26
1582688700000|2020-02-26 03:45:00|12738.9|12734.9|12740.9|12736.9|12745.1|12741.1|12737.6|12733.6|70
1582689000000|2020-02-26 03:50:00|12740.6|12736.6|12726.1|12722.1|12743.1|12739.1|12725.1|12721.1|31
1582689300000|2020-02-26 03:55:00|12725.9|12721.9|12735.4|12731.4|12737.4|12733.4|12725.9|12721.9|41
1582689600000|2020-02-26 04:00:00|12735.6|12731.6|12724.4|12720.4|12737.1|12733.1|12722.6|12718.6|49
1582689900000|2020-02-26 04:05:00|12724.1|12720.1|12721.9|12717.9|12727.1|12723.1|12715.4|12711.4|75
1582690200000|2020-02-26 04:10:00|12722.1|12718.1|12711.4|12707.4|12722.6|12718.6|12709.9|12705.9|72
1582690500000|2020-02-26 04:15:00|12711.1|12707.1|12706.4|12702.4|12712.4|12708.4|12700.4|12696.4|116
1582690800000|2020-02-26 04:20:00|12706.6|12702.6|12716.9|12712.9|12721.4|12717.4|12706.6|12702.6|77
1582691100000|2020-02-26 04:25:00|12717.1|12713.1|12716.9|12712.9|12719.1|12715.1|12711.1|12707.1|45
1582691400000|2020-02-26 04:30:00|12717.4|12713.4|12717.6|12713.6|12723.6|12719.6|12714.1|12710.1|74
1582691700000|2020-02-26 04:35:00|12717.4|12713.4|12724.6|12720.6|12731.1|12727.1|12712.1|12708.1|133
1582692000000|2020-02-26 04:40:00|12722.4|12718.4|12720.1|12716.1|12731.4|12727.4|12719.4|12715.4|41
1582692300000|2020-02-26 04:45:00|12720.4|12716.4|12735.1|12731.1|12741.6|12737.6|12719.9|12715.9|99
1582692600000|2020-02-26 04:50:00|12735.4|12731.4|12735.4|12731.4|12739.4|12735.4|12732.1|12728.1|55
1582692900000|2020-02-26 04:55:00|12736.1|12732.1|12734.9|12730.9|12739.9|12735.9|12726.1|12722.1|87
1582693200000|2020-02-26 05:00:00|12735.4|12731.4|12727.6|12723.6|12740.9|12736.9|12722.9|12718.9|164
1582693500000|2020-02-26 05:05:00|12727.4|12723.4|12740.6|12736.6|12741.1|12737.1|12726.1|12722.1|137
1582693800000|2020-02-26 05:10:00|12740.4|12736.4|12739.4|12735.4|12747.6|12743.6|12738.1|12734.1|110
1582694100000|2020-02-26 05:15:00|12739.6|12735.6|12736.6|12732.6|12742.9|12738.9|12736.1|12732.1|45
1582694400000|2020-02-26 05:20:00|12736.9|12732.9|12736.4|12732.4|12738.1|12734.1|12725.6|12721.6|77
1582694700000|2020-02-26 05:25:00|12736.1|12732.1|12738.1|12734.1|12748.4|12744.4|12731.4|12727.4|103
1582695000000|2020-02-26 05:30:00|12738.4|12734.4|12754.4|12750.4|12757.9|12753.9|12738.4|12734.4|147
1582695300000|2020-02-26 05:35:00|12754.1|12750.1|12738.9|12734.9|12763.9|12759.9|12738.9|12734.9|168
1582695600000|2020-02-26 05:40:00|12738.4|12734.4|12747.4|12743.4|12750.6|12746.6|12735.4|12731.4|78
1582695900000|2020-02-26 05:45:00|12747.1|12743.1|12747.9|12743.9|12749.1|12745.1|12739.9|12735.9|59
1582696200000|2020-02-26 05:50:00|12747.6|12743.6|12749.1|12745.1|12752.9|12748.9|12743.6|12739.6|34
1582696500000|2020-02-26 05:55:00|12749.4|12745.4|12751.9|12747.9|12759.6|12755.6|12747.6|12743.6|69
1582696800000|2020-02-26 06:00:00|12752.4|12748.4|12741.1|12737.1|12754.4|12750.4|12738.1|12734.1|94
1582697100000|2020-02-26 06:05:00|12741.4|12737.4|12732.6|12728.6|12744.6|12740.6|12725.9|12721.9|124
1582697400000|2020-02-26 06:10:00|12732.4|12728.4|12716.4|12712.4|12732.4|12728.4|12711.6|12707.6|123
1582697700000|2020-02-26 06:15:00|12715.4|12711.4|12717.9|12713.9|12725.4|12721.4|12706.6|12702.6|205
1582698000000|2020-02-26 06:20:00|12718.1|12714.1|12714.1|12710.1|12721.9|12717.9|12712.4|12708.4|66
1582698300000|2020-02-26 06:25:00|12713.9|12709.9|12719.4|12715.4|12720.9|12716.9|12708.1|12704.1|122
1582698600000|2020-02-26 06:30:00|12719.1|12715.1|12713.4|12709.4|12721.1|12717.1|12711.6|12707.6|53
1582698900000|2020-02-26 06:35:00|12713.6|12709.6|12715.4|12711.4|12721.6|12717.6|12712.9|12708.9|77
1582699200000|2020-02-26 06:40:00|12715.1|12711.1|12709.4|12705.4|12715.1|12711.1|12703.6|12699.6|99
1582699500000|2020-02-26 06:45:00|12708.6|12704.6|12712.1|12708.1|12712.9|12708.9|12707.4|12703.4|78
1582699800000|2020-02-26 06:50:00|12711.9|12707.9|12700.4|12696.4|12711.9|12707.9|12694.1|12690.1|225
1582700100000|2020-02-26 06:55:00|12702.9|12698.9|12684.1|12680.1|12707.6|12703.6|12664.4|12660.4|565
1582700400000|2020-02-26 07:00:00|12683.1|12681.1|12684.6|12682.6|12709.6|12707.6|12671.9|12669.9|1187
1582700700000|2020-02-26 07:05:00|12684.9|12682.9|12697.9|12695.9|12701.4|12699.4|12684.4|12682.4|824
1582701000000|2020-02-26 07:10:00|12697.4|12695.4|12680.4|12678.4|12700.9|12698.9|12676.6|12674.6|682
1582701300000|2020-02-26 07:15:00|12679.9|12677.9|12676.9|12674.9|12688.9|12686.9|12667.1|12665.1|1132
1582701600000|2020-02-26 07:20:00|12676.6|12674.6|12670.6|12668.6|12685.4|12683.4|12666.9|12664.9|1279
1582701900000|2020-02-26 07:25:00|12670.9|12668.9|12676.1|12674.1|12684.6|12682.6|12668.1|12666.1|861
1582702200000|2020-02-26 07:30:00|12675.9|12673.9|12668.6|12666.6|12680.9|12678.9|12666.1|12664.1|563
1582702500000|2020-02-26 07:35:00|12668.9|12666.9|12670.6|12668.6|12675.9|12673.9|12663.4|12661.4|587
1582702800000|2020-02-26 07:40:00|12670.4|12668.4|12655.1|12653.1|12672.9|12670.9|12649.1|12647.1|990
1582703100000|2020-02-26 07:45:00|12654.9|12652.9|12683.1|12681.1|12684.1|12682.1|12653.6|12651.6|725
1582703400000|2020-02-26 07:50:00|12682.9|12680.9|12680.1|12678.1|12692.4|12690.4|12671.4|12669.4|1000
1582703700000|2020-02-26 07:55:00|12680.4|12678.4|12711.6|12709.6|12717.4|12715.4|12680.4|12678.4|1164
1582704000000|2020-02-26 08:00:00|12709.9|12707.9|12669.9|12668.9|12709.9|12708.4|12661.9|12660.9|4452
1582704300000|2020-02-26 08:05:00|12670.4|12669.4|12687.9|12686.9|12692.4|12691.4|12662.9|12661.9|2463
1582704600000|2020-02-26 08:10:00|12688.6|12687.6|12670.1|12669.1|12693.6|12692.6|12652.1|12651.1|2535
1582704900000|2020-02-26 08:15:00|12670.4|12669.4|12654.1|12653.1|12683.1|12682.1|12640.9|12639.9|2495
1582705200000|2020-02-26 08:20:00|12653.6|12652.6|12663.1|12662.1|12664.4|12663.4|12642.6|12641.6|1672
1582705500000|2020-02-26 08:25:00|12660.1|12659.1|12625.6|12624.6|12662.1|12661.1|12625.1|12624.1|1954
1582705800000|2020-02-26 08:30:00|12625.9|12624.9|12636.9|12635.9|12654.6|12653.6|12625.9|12624.9|1998
1582706100000|2020-02-26 08:35:00|12636.6|12635.6|12624.6|12623.6|12647.6|12646.6|12623.1|12622.1|1628
1582706400000|2020-02-26 08:40:00|12624.9|12623.9|12585.2|12584.2|12628.1|12627.1|12579.2|12578.2|4074
1582706700000|2020-02-26 08:45:00|12585|12584|12533.7|12532.7|12588.7|12587.7|12525.2|12524.2|3688
1582707000000|2020-02-26 08:50:00|12533.2|12532.2|12506.2|12505.2|12546.2|12545.2|12500|12499|4597
1582707300000|2020-02-26 08:55:00|12508|12507|12521.5|12520.5|12535.2|12534.2|12502.2|12501.2|2667
1582707600000|2020-02-26 09:00:00|12521.7|12520.7|12468.5|12467.5|12522.2|12521.2|12468.2|12467.2|3408
1582707900000|2020-02-26 09:05:00|12468.2|12467.2|12414.5|12413.5|12471.7|12470.7|12409.5|12408.5|4060
1582708200000|2020-02-26 09:10:00|12415.5|12414.5|12424|12423|12425.5|12424.5|12367.7|12366.7|3844
1582708500000|2020-02-26 09:15:00|12424.2|12423.2|12470.5|12469.5|12488|12487|12420.2|12419.2|4370
1582708800000|2020-02-26 09:20:00|12470.2|12469.2|12471.7|12470.7|12472.5|12471.5|12428.2|12427.2|2886
1582709100000|2020-02-26 09:25:00|12472|12471|12487.5|12486.5|12490.7|12489.7|12452.5|12451.5|1663
1582709400000|2020-02-26 09:30:00|12487.7|12486.7|12510.5|12509.5|12514.2|12513.2|12469.2|12468.2|1976
1582709700000|2020-02-26 09:35:00|12510.2|12509.2|12552.7|12551.7|12571.5|12570.5|12501.5|12500.5|2865
1582710000000|2020-02-26 09:40:00|12552|12551|12567.7|12566.7|12587.2|12586.2|12547.7|12546.7|2667
1582710300000|2020-02-26 09:45:00|12567.5|12566.5|12549|12548|12580.2|12579.2|12543.5|12542.5|1980
1582710600000|2020-02-26 09:50:00|12548.7|12547.7|12572|12571|12577.7|12576.7|12545.2|12544.2|1647
1582710900000|2020-02-26 09:55:00|12572.5|12571.5|12544|12543|12572.7|12571.7|12540.7|12539.7|2012
1582711200000|2020-02-26 10:00:00|12544.2|12543.2|12582.5|12581.5|12583.7|12582.7|12544.2|12543.2|1689
1582711500000|2020-02-26 10:05:00|12582.7|12581.7|12607.7|12606.7|12610.7|12609.7|12581.2|12580.2|1937
1582711800000|2020-02-26 10:10:00|12608|12607|12577.2|12576.2|12611.7|12610.7|12575.2|12574.2|1472
1582712100000|2020-02-26 10:15:00|12577.5|12576.5|12584.5|12583.5|12600.7|12599.7|12577.5|12576.5|1010
1582712400000|2020-02-26 10:20:00|12584.7|12583.7|12594.2|12593.2|12621.7|12620.7|12583.7|12582.7|1390
1582712700000|2020-02-26 10:25:00|12594|12593|12603|12602|12617.7|12616.7|12589.7|12588.7|1082
1582713000000|2020-02-26 10:30:00|12603.2|12602.2|12607.7|12606.7|12619.7|12618.7|12591|12590|1236
1582713300000|2020-02-26 10:35:00|12607.5|12606.5|12588.5|12587.5|12608.7|12607.7|12587.5|12586.5|934
1582713600000|2020-02-26 10:40:00|12588.7|12587.7|12593.7|12592.7|12595|12594|12578.2|12577.2|805
1582713900000|2020-02-26 10:45:00|12594|12593|12543.5|12542.5|12596.2|12595.2|12540.2|12539.2|1019
1582714200000|2020-02-26 10:50:00|12543.2|12542.2|12523|12522|12550.2|12549.2|12508|12507|1177
1582714500000|2020-02-26 10:55:00|12522.5|12521.5|12515|12514|12530.5|12529.5|12513.7|12512.7|1022
1582714800000|2020-02-26 11:00:00|12515.5|12514.5|12528.2|12527.2|12529.2|12528.2|12514.5|12513.5|702
1582715100000|2020-02-26 11:05:00|12528.5|12527.5|12582.5|12581.5|12584.7|12583.7|12528.5|12527.5|1977
1582715400000|2020-02-26 11:10:00|12583|12582|12585.5|12584.5|12600.7|12599.7|12568|12567|1169
1582715700000|2020-02-26 11:15:00|12585.7|12584.7|12595.7|12594.7|12597.5|12596.5|12584.5|12583.5|896
1582716000000|2020-02-26 11:20:00|12598.2|12597.2|12624.5|12623.5|12629.7|12628.7|12597.2|12596.2|1303
1582716300000|2020-02-26 11:25:00|12625.2|12624.2|12629.2|12628.2|12643.5|12642.5|12623.5|12622.5|1258
1582716600000|2020-02-26 11:30:00|12629.5|12628.5|12636|12635|12645.7|12644.7|12629.2|12628.2|1136
1582716900000|2020-02-26 11:35:00|12636.2|12635.2|12660.7|12659.7|12663.5|12662.5|12634.7|12633.7|1513
1582717200000|2020-02-26 11:40:00|12660.5|12659.5|12682|12681|12691.5|12690.5|12655.5|12654.5|1598
1582717500000|2020-02-26 11:45:00|12681.7|12680.7|12663.7|12662.7|12682.2|12681.2|12661.7|12660.7|1142
1582717800000|2020-02-26 11:50:00|12664|12663|12670.2|12669.2|12678.5|12677.5|12663.7|12662.7|864
1582718100000|2020-02-26 11:55:00|12670.5|12669.5|12660.7|12659.7|12675.5|12674.5|12660.2|12659.2|639
1582718400000|2020-02-26 12:00:00|12661|12660|12653.5|12652.5|12685|12684|12641.5|12640.5|2772
1582718700000|2020-02-26 12:05:00|12651.7|12650.7|12692|12691|12694.5|12693.5|12647.7|12646.7|1748
1582719000000|2020-02-26 12:10:00|12693.5|12692.5|12685.2|12684.2|12704.7|12703.7|12672|12671|1705
1582719300000|2020-02-26 12:15:00|12685.5|12684.5|12668.5|12667.5|12687.7|12686.7|12664.2|12663.2|1182
1582719600000|2020-02-26 12:20:00|12668.2|12667.2|12655|12654|12668.5|12667.5|12645.5|12644.5|962
1582719900000|2020-02-26 12:25:00|12653.2|12652.2|12660|12659|12673|12672|12646.7|12645.7|1592
1582720200000|2020-02-26 12:30:00|12659.7|12658.7|12643.7|12642.7|12664.7|12663.7|12638|12637|831
1582720500000|2020-02-26 12:35:00|12644|12643|12636.7|12635.7|12646.7|12645.7|12627.2|12626.2|1284
1582720800000|2020-02-26 12:40:00|12636.2|12635.2|12670|12669|12672|12671|12635.5|12634.5|1196
1582721100000|2020-02-26 12:45:00|12669.7|12668.7|12688.7|12687.7|12698.7|12697.7|12665.5|12664.5|1339
1582721400000|2020-02-26 12:50:00|12688.5|12687.5|12708.5|12707.5|12717|12716|12688|12687|1388
1582721700000|2020-02-26 12:55:00|12708.7|12707.7|12713.5|12712.5|12721.5|12720.5|12691.2|12690.2|1190
1582722000000|2020-02-26 13:00:00|12713.7|12712.7|12710.2|12709.2|12719.7|12718.7|12707.2|12706.2|1013
1582722300000|2020-02-26 13:05:00|12710.5|12709.5|12712.7|12711.7|12722.2|12721.2|12700.7|12699.7|1732
1582722600000|2020-02-26 13:10:00|12712.5|12711.5|12696.2|12695.2|12719.5|12718.5|12694.5|12693.5|1147
1582722900000|2020-02-26 13:15:00|12696|12695|12737.5|12736.5|12738.2|12737.2|12690.2|12689.2|2512
1582723200000|2020-02-26 13:20:00|12738|12737|12742.2|12741.2|12743.7|12742.7|12721.2|12720.2|1809
1582723500000|2020-02-26 13:25:00|12742|12741|12755.7|12754.7|12756.5|12755.5|12736.2|12735.2|2122
1582723800000|2020-02-26 13:30:00|12755.5|12754.5|12770.7|12769.7|12770.7|12769.7|12742.2|12741.2|2219
1582724100000|2020-02-26 13:35:00|12771|12770|12795|12794|12798.5|12797.5|12762.7|12761.7|2172
1582724400000|2020-02-26 13:40:00|12794.7|12793.7|12765.5|12764.5|12794.7|12793.7|12760.2|12759.2|1999
1582724700000|2020-02-26 13:45:00|12765.7|12764.7|12772|12771|12785.3|12784.3|12760.2|12759.2|1794
1582725000000|2020-02-26 13:50:00|12772.5|12771.5|12765|12764|12780.8|12779.8|12758|12757|1162
1582725300000|2020-02-26 13:55:00|12765.3|12764.3|12750.8|12749.8|12770.5|12769.5|12745.3|12744.3|1557
1582725600000|2020-02-26 14:00:00|12749.8|12748.8|12751.8|12750.8|12767.5|12766.5|12749.8|12748.8|1203
1582725900000|2020-02-26 14:05:00|12751.5|12750.5|12748.5|12747.5|12752.3|12751.3|12735|12734|4263
1582726200000|2020-02-26 14:10:00|12748.3|12747.3|12746.3|12745.3|12758.3|12757.3|12739.5|12738.5|775
1582726500000|2020-02-26 14:15:00|12746|12745|12744.5|12743.5|12752.5|12751.5|12741.5|12740.5|666
1582726800000|2020-02-26 14:20:00|12744.3|12743.3|12759.3|12758.3|12769.3|12768.3|12744.3|12743.3|700
1582727100000|2020-02-26 14:25:00|12759.5|12758.5|12749.5|12748.5|12760.3|12759.3|12744.5|12743.5|732
1582727400000|2020-02-26 14:30:00|12750|12749|12792|12791|12808.3|12807.3|12737.5|12736.5|3324
1582727700000|2020-02-26 14:35:00|12792.3|12791.3|12814.5|12813.5|12815.8|12814.8|12784.5|12783.5|1810
1582728000000|2020-02-26 14:40:00|12813.5|12812.5|12842.5|12841.5|12854|12853|12805.5|12804.5|2493
1582728300000|2020-02-26 14:45:00|12842.8|12841.8|12805.8|12804.8|12847.5|12846.5|12803|12802|2300
1582728600000|2020-02-26 14:50:00|12806|12805|12794.5|12793.5|12818|12817|12776.5|12775.5|1994
1582728900000|2020-02-26 14:55:00|12794.3|12793.3|12758.3|12757.3|12797.8|12796.8|12758.3|12757.3|1563
1582729200000|2020-02-26 15:00:00|12758|12757|12729|12728|12763|12762|12723.5|12722.5|2392
1582729500000|2020-02-26 15:05:00|12729.3|12728.3|12733|12732|12738.3|12737.3|12708.5|12707.5|2404
1582729800000|2020-02-26 15:10:00|12733.9|12732.9|12730.4|12729.4|12737.2|12736.2|12694.4|12693.4|2277
1582730100000|2020-02-26 15:15:00|12729.7|12728.7|12767.2|12766.2|12771.2|12770.2|12727.7|12726.7|2105
1582730400000|2020-02-26 15:20:00|12767.4|12766.4|12763.2|12762.2|12777.4|12776.4|12734.9|12733.9|1961
1582730700000|2020-02-26 15:25:00|12763.4|12762.4|12739.2|12738.2|12775.2|12774.2|12737.4|12736.4|1357
1582731000000|2020-02-26 15:30:00|12739.4|12738.4|12753.7|12752.7|12764.9|12763.9|12734.4|12733.4|1222
1582731300000|2020-02-26 15:35:00|12753.9|12752.9|12758.4|12757.4|12776.2|12775.2|12753.4|12752.4|1404
1582731600000|2020-02-26 15:40:00|12758.7|12757.7|12793.4|12792.4|12795.9|12794.9|12755.4|12754.4|1732
1582731900000|2020-02-26 15:45:00|12793.7|12792.7|12776.9|12775.9|12798.9|12797.9|12768.9|12767.9|1588
1582732200000|2020-02-26 15:50:00|12777.2|12776.2|12769.4|12768.4|12800.2|12799.2|12764.7|12763.7|1216
1582732500000|2020-02-26 15:55:00|12768.2|12767.2|12746.9|12745.9|12778.2|12777.2|12746.9|12745.9|1020
1582732800000|2020-02-26 16:00:00|12746.4|12745.4|12753.4|12752.4|12757.7|12756.7|12740.4|12739.4|986
1582733100000|2020-02-26 16:05:00|12753.2|12752.2|12723.4|12722.4|12755.2|12754.2|12721.9|12720.9|1157
1582733400000|2020-02-26 16:10:00|12724.4|12723.4|12728.4|12727.4|12733.4|12732.4|12716.4|12715.4|1102
1582733700000|2020-02-26 16:15:00|12728.7|12727.7|12754.9|12753.9|12758.4|12757.4|12723.4|12722.4|1383
1582734000000|2020-02-26 16:20:00|12755.2|12754.2|12765.2|12764.2|12768.9|12767.9|12752.7|12751.7|1461
1582734300000|2020-02-26 16:25:00|12765.7|12764.7|12775.9|12774.9|12781.4|12780.4|12764.9|12763.9|1728
1582734600000|2020-02-26 16:30:00|12776.9|12775.9|12776.7|12774.7|12778.9|12776.9|12752.4|12750.4|2644
1582734900000|2020-02-26 16:35:00|12776.4|12774.4|12781.9|12779.9|12785.9|12783.9|12754.4|12752.4|1343
1582735200000|2020-02-26 16:40:00|12782.2|12780.2|12763.4|12761.4|12788.7|12786.7|12759.9|12757.9|1544
1582735500000|2020-02-26 16:45:00|12763.7|12761.7|12742.2|12740.2|12764.4|12762.4|12739.2|12737.2|657
1582735800000|2020-02-26 16:50:00|12742.4|12740.4|12716.9|12714.9|12743.4|12741.4|12713.4|12711.4|1014
1582736100000|2020-02-26 16:55:00|12716.7|12714.7|12700.4|12698.4|12717.7|12715.7|12698.9|12696.9|1281
1582736400000|2020-02-26 17:00:00|12701.9|12699.9|12665.4|12663.4|12711.4|12709.4|12665.4|12663.4|1492
1582736700000|2020-02-26 17:05:00|12664.7|12662.7|12636.2|12634.2|12668.2|12666.2|12628.9|12626.9|1645
1582737000000|2020-02-26 17:10:00|12635.9|12633.9|12632.4|12630.4|12645.4|12643.4|12623.2|12621.2|907
1582737300000|2020-02-26 17:15:00|12632.7|12630.7|12641.7|12639.7|12642.7|12640.7|12610.9|12608.9|999
1582737600000|2020-02-26 17:20:00|12641.4|12639.4|12658.7|12656.7|12661.7|12659.7|12637.7|12635.7|942
1582737900000|2020-02-26 17:25:00|12658.9|12656.9|12661.2|12659.2|12661.7|12659.7|12647.2|12645.2|472
1582738200000|2020-02-26 17:30:00|12663.7|12661.7|12688.9|12686.9|12696.4|12694.4|12662.9|12660.9|821
1582738500000|2020-02-26 17:35:00|12689.2|12687.2|12682.4|12680.4|12697.7|12695.7|12677.9|12675.9|649
1582738800000|2020-02-26 17:40:00|12682.2|12680.2|12668.9|12666.9|12684.9|12682.9|12667.9|12665.9|435
1582739100000|2020-02-26 17:45:00|12669.2|12667.2|12681.7|12679.7|12691.9|12689.9|12669.2|12667.2|479
1582739400000|2020-02-26 17:50:00|12681.4|12679.4|12674.7|12672.7|12696.2|12694.2|12672.2|12670.2|372
1582739700000|2020-02-26 17:55:00|12674.9|12672.9|12671.2|12669.2|12677.7|12675.7|12663.9|12661.9|578
1582740000000|2020-02-26 18:00:00|12671.7|12669.7|12668.2|12666.2|12680.2|12678.2|12666.7|12664.7|354
1582740300000|2020-02-26 18:05:00|12668.4|12666.4|12641.2|12639.2|12672.9|12670.9|12638.7|12636.7|406
1582740600000|2020-02-26 18:10:00|12641.4|12639.4|12645.7|12643.7|12648.7|12646.7|12638.4|12636.4|307
1582740900000|2020-02-26 18:15:00|12646.2|12644.2|12649.4|12647.4|12657.4|12655.4|12638.4|12636.4|315
1582741200000|2020-02-26 18:20:00|12649.7|12647.7|12652.7|12650.7|12665.2|12663.2|12646.2|12644.2|348
1582741500000|2020-02-26 18:25:00|12652.9|12650.9|12667.4|12665.4|12676.7|12674.7|12649.4|12647.4|419
1582741800000|2020-02-26 18:30:00|12667.2|12665.2|12614.7|12612.7|12671.7|12669.7|12613.7|12611.7|616
1582742100000|2020-02-26 18:35:00|12614.9|12612.9|12578.2|12576.2|12623.7|12621.7|12577.4|12575.4|1473
1582742400000|2020-02-26 18:40:00|12577.9|12575.9|12570.7|12568.7|12593.7|12591.7|12566.9|12564.9|990
1582742700000|2020-02-26 18:45:00|12570.9|12568.9|12638.7|12636.7|12651.9|12649.9|12568.2|12566.2|1583
1582743000000|2020-02-26 18:50:00|12638.2|12636.2|12626.2|12624.2|12642.4|12640.4|12624.2|12622.2|564
1582743300000|2020-02-26 18:55:00|12626.4|12624.4|12587.9|12585.9|12627.4|12625.4|12583.2|12581.2|908
1582743600000|2020-02-26 19:00:00|12587.4|12585.4|12600.7|12598.7|12627.4|12625.4|12575.7|12573.7|770
1582743900000|2020-02-26 19:05:00|12601.2|12599.2|12607.7|12605.7|12631.7|12629.7|12600.7|12598.7|480
1582744200000|2020-02-26 19:10:00|12607.4|12605.4|12639.7|12637.7|12641.2|12639.2|12598.7|12596.7|496
1582744500000|2020-02-26 19:15:00|12639.9|12637.9|12612.2|12610.2|12640.7|12638.7|12606.9|12604.9|408
1582744800000|2020-02-26 19:20:00|12611.9|12609.9|12628.4|12626.4|12631.7|12629.7|12609.2|12607.2|336
1582745100000|2020-02-26 19:25:00|12628.9|12626.9|12613.2|12611.2|12644.4|12642.4|12612.7|12610.7|381
1582745400000|2020-02-26 19:30:00|12613.7|12611.7|12614.7|12612.7|12630.7|12628.7|12592.9|12590.9|716
1582745700000|2020-02-26 19:35:00|12614.9|12612.9|12621.2|12619.2|12641.2|12639.2|12611.2|12609.2|316
1582746000000|2020-02-26 19:40:00|12621.4|12619.4|12605.7|12603.7|12625.7|12623.7|12594.2|12592.2|437
1582746300000|2020-02-26 19:45:00|12605.9|12603.9|12620.2|12618.2|12630.7|12628.7|12596.7|12594.7|595
1582746600000|2020-02-26 19:50:00|12620.7|12618.7|12607.2|12605.2|12620.7|12618.7|12589.7|12587.7|489
1582746900000|2020-02-26 19:55:00|12607.4|12605.4|12588.2|12586.2|12618.2|12616.2|12584.2|12582.2|496
1582747200000|2020-02-26 20:00:00|12590.9|12588.9|12601.7|12599.7|12618.7|12616.7|12587.2|12585.2|523
1582747500000|2020-02-26 20:05:00|12601.9|12599.9|12610.9|12608.9|12611.9|12609.9|12588.7|12586.7|331
1582747800000|2020-02-26 20:10:00|12611.4|12609.4|12622.4|12620.4|12636.9|12634.9|12605.7|12603.7|386
1582748100000|2020-02-26 20:15:00|12622.2|12620.2|12642.2|12640.2|12653.2|12651.2|12620.9|12618.9|364
1582748400000|2020-02-26 20:20:00|12642.4|12640.4|12622.4|12620.4|12645.7|12643.7|12617.9|12615.9|357
1582748700000|2020-02-26 20:25:00|12622.7|12620.7|12615.9|12613.9|12626.4|12624.4|12603.7|12601.7|200
1582749000000|2020-02-26 20:30:00|12615.7|12613.7|12615.4|12613.4|12630.9|12628.9|12608.9|12606.9|316
1582749300000|2020-02-26 20:35:00|12615.2|12613.2|12627.9|12625.9|12629.9|12627.9|12609.4|12607.4|227
1582749600000|2020-02-26 20:40:00|12627.7|12625.7|12626.2|12624.2|12629.7|12627.7|12611.2|12609.2|278
1582749900000|2020-02-26 20:45:00|12626.4|12624.4|12613.2|12611.2|12629.7|12627.7|12609.4|12607.4|246
1582750200000|2020-02-26 20:50:00|12613.4|12611.4|12606.9|12604.9|12629.4|12627.4|12604.7|12602.7|359
1582750500000|2020-02-26 20:55:00|12606.7|12604.7|12601.7|12599.7|12614.9|12612.9|12598.9|12596.9|495
1582750800000|2020-02-26 21:00:00|12603.2|12598.2|12602.1|12597.1|12615.4|12610.4|12587.6|12582.6|8
1582751100000|2020-02-26 21:05:00|12603.2|12598.2|12590.6|12585.6|12603.2|12598.2|12582.8|12577.8|0
1582751400000|2020-02-26 21:10:00|12590.1|12585.1|12588|12583|12596.1|12591.1|12575.9|12570.9|0
1582751700000|2020-02-26 21:15:00|12589.2|12584.2|12578.4|12573.4|12591.3|12586.3|12578.4|12573.4|0
1582752000000|2020-02-26 21:20:00|12578.5|12573.5|12580.4|12575.4|12580.8|12575.8|12575.9|12570.9|0
1582752300000|2020-02-26 21:25:00|12580.5|12575.5|12581.8|12576.8|12584.3|12579.3|12580.5|12575.5|0
1582752600000|2020-02-26 21:30:00|12581|12576|12599.6|12594.6|12612.2|12607.2|12579.1|12574.1|0
1582752900000|2020-02-26 21:35:00|12600.8|12595.8|12595.3|12590.3|12604.5|12599.5|12585.9|12580.9|0
1582753200000|2020-02-26 21:40:00|12594.2|12589.2|12585.8|12580.8|12598.5|12593.5|12581.9|12576.9|0
1582753500000|2020-02-26 21:45:00|12586.9|12581.9|12561.3|12556.3|12586.9|12581.9|12557.2|12552.2|0
1582753800000|2020-02-26 21:50:00|12562.4|12557.4|12537.4|12532.4|12562.4|12557.4|12535|12530|0
1582754100000|2020-02-26 21:55:00|12537.5|12532.5|12542.8|12537.8|12547.9|12542.9|12532.1|12527.1|0
1582754400000|2020-02-26 22:00:00|12542.9|12537.9|12542.6|12537.6|12545.4|12540.4|12540.9|12535.9|0
1582754700000|2020-02-26 22:05:00|12542.5|12537.5|12549.9|12544.9|12551.8|12546.8|12542.5|12537.5|0
1582755000000|2020-02-26 22:10:00|12550.3|12545.3|12548.6|12543.6|12550.6|12545.6|12547|12542|0
1582755300000|2020-02-26 22:15:00|12548.7|12543.7|12549.7|12544.7|12551.3|12546.3|12547.1|12542.1|0
1582755600000|2020-02-26 22:20:00|12550.5|12545.5|12545.5|12540.5|12550.5|12545.5|12545.4|12540.4|0
1582755900000|2020-02-26 22:25:00|12545.3|12540.3|12545.1|12540.1|12546.3|12541.3|12544.6|12539.6|0
1582756200000|2020-02-26 22:30:00|12545.4|12540.4|12543.3|12538.3|12545.4|12540.4|12542.4|12537.4|0
1582756500000|2020-02-26 22:35:00|12544|12539|12543|12538|12546|12541|12543|12538|0
1582756800000|2020-02-26 22:40:00|12543.3|12538.3|12545|12540|12547.1|12542.1|12543.3|12538.3|0
1582757100000|2020-02-26 22:45:00|12547.1|12542.1|12551.4|12546.4|12551.4|12546.4|12543|12538|0
1582757400000|2020-02-26 22:50:00|12550.5|12545.5|12555.3|12550.3|12558.3|12553.3|12550.4|12545.4|0
1582757700000|2020-02-26 22:55:00|12555.6|12550.6|12547.8|12542.8|12557.9|12552.9|12545.7|12540.7|0
1582758000000|2020-02-26 23:00:00|12547.9|12542.9|12550.4|12545.4|12554|12549|12521.3|12516.3|0
1582758300000|2020-02-26 23:05:00|12550.9|12545.9|12584.8|12579.8|12586.1|12581.1|12550.9|12545.9|0
1582758600000|2020-02-26 23:10:00|12586|12581|12581.2|12576.2|12589.3|12584.3|12574.1|12569.1|0
1582758900000|2020-02-26 23:15:00|12582.3|12577.3|12581|12576|12592.3|12587.3|12577.9|12572.9|0
1582759200000|2020-02-26 23:20:00|12581.5|12576.5|12595.2|12590.2|12598.5|12593.5|12579.4|12574.4|0
1582759500000|2020-02-26 23:25:00|12596.3|12591.3|12591.8|12586.8|12596.3|12591.3|12579.6|12574.6|0
1582759800000|2020-02-26 23:30:00|12591.9|12586.9|12598.7|12593.7|12608.6|12603.6|12585.2|12580.2|0
1582760100000|2020-02-26 23:35:00|12600.9|12595.9|12613.3|12608.3|12618.5|12613.5|12595.5|12590.5|0
1582760400000|2020-02-26 23:40:00|12612.7|12607.7|12576.1|12571.1|12613.3|12608.3|12509.5|12504.5|0
1582760700000|2020-02-26 23:45:00|12575.5|12570.5|12557.5|12552.5|12598.8|12593.8|12544.4|12539.4|0
1582761000000|2020-02-26 23:50:00|12556.9|12551.9|12541.5|12536.5|12569.2|12564.2|12516.3|12511.3|0
1582761300000|2020-02-26 23:55:00|12543.1|12538.1|12559.5|12554.5|12578.3|12573.3|12528|12523|0
1582761600000|2020-02-27 00:00:00|12560.6|12555.6|12528.8|12523.8|12568.9|12563.9|12510.5|12505.5|0
1582761900000|2020-02-27 00:05:00|12529.9|12524.9|12490.6|12485.6|12532.2|12527.2|12450.5|12445.5|0
1582762200000|2020-02-27 00:10:00|12493.9|12488.9|12543.3|12538.3|12543.3|12538.3|12493.9|12488.9|0
1582762500000|2020-02-27 00:15:00|12545.5|12540.5|12544.9|12540.9|12567.4|12563.4|12533.2|12529.2|387
1582762800000|2020-02-27 00:20:00|12544.2|12540.2|12561.9|12557.9|12562.4|12558.4|12534.4|12530.4|152
1582763100000|2020-02-27 00:25:00|12560.9|12556.9|12571.4|12567.4|12585.2|12581.2|12557.9|12553.9|129
1582763400000|2020-02-27 00:30:00|12570.4|12566.4|12589.4|12585.4|12605.7|12601.7|12559.7|12555.7|145
1582763700000|2020-02-27 00:35:00|12588.9|12584.9|12569.7|12565.7|12601.4|12597.4|12560.4|12556.4|109
1582764000000|2020-02-27 00:40:00|12569.9|12565.9|12567.2|12563.2|12586.9|12582.9|12565.7|12561.7|53
1582764300000|2020-02-27 00:45:00|12567.4|12563.4|12550.2|12546.2|12572.7|12568.7|12525.7|12521.7|133
1582764600000|2020-02-27 00:50:00|12549.9|12545.9|12532.4|12528.4|12549.9|12545.9|12528.2|12524.2|54
1582764900000|2020-02-27 00:55:00|12532.7|12528.7|12534.7|12530.7|12544.7|12540.7|12523.2|12519.2|56
1582765200000|2020-02-27 01:00:00|12526.9|12522.9|12511.9|12507.9|12547.4|12543.4|12511.9|12507.9|162
1582765500000|2020-02-27 01:05:00|12512.4|12508.4|12510.2|12506.2|12518.9|12514.9|12507.4|12503.4|229
1582765800000|2020-02-27 01:10:00|12509.9|12505.9|12509.9|12505.9|12517.4|12513.4|12495.7|12491.7|97
1582766100000|2020-02-27 01:15:00|12509.7|12505.7|12521.4|12517.4|12530.2|12526.2|12499.4|12495.4|111
1582766400000|2020-02-27 01:20:00|12521.7|12517.7|12529.2|12525.2|12534.9|12530.9|12520.2|12516.2|81
1582766700000|2020-02-27 01:25:00|12529.7|12525.7|12512.4|12508.4|12534.2|12530.2|12504.9|12500.9|78
1582767000000|2020-02-27 01:30:00|12512.7|12508.7|12499.9|12495.9|12525.4|12521.4|12495.9|12491.9|72
1582767300000|2020-02-27 01:35:00|12499.7|12495.7|12501.2|12497.2|12504.2|12500.2|12489.4|12485.4|68
1582767600000|2020-02-27 01:40:00|12501.7|12497.7|12516.4|12512.4|12522.2|12518.2|12501.7|12497.7|89
1582767900000|2020-02-27 01:45:00|12517.2|12513.2|12521.2|12517.2|12525.4|12521.4|12516.9|12512.9|39
1582768200000|2020-02-27 01:50:00|12520.9|12516.9|12497.2|12493.2|12520.9|12516.9|12496.7|12492.7|41
1582768500000|2020-02-27 01:55:00|12498.7|12494.7|12498.9|12494.9|12505.2|12501.2|12496.2|12492.2|20
1582768800000|2020-02-27 02:00:00|12498.4|12494.4|12486.4|12482.4|12499.4|12495.4|12483.7|12479.7|86
1582769100000|2020-02-27 02:05:00|12486.2|12482.2|12492.4|12488.4|12492.4|12488.4|12476.2|12472.2|75
1582769400000|2020-02-27 02:10:00|12492.2|12488.2|12498.9|12494.9|12499.7|12495.7|12488.9|12484.9|34
1582769700000|2020-02-27 02:15:00|12498.7|12494.7|12492.4|12488.4|12510.7|12506.7|12483.9|12479.9|67
1582770000000|2020-02-27 02:20:00|12493.2|12489.2|12482.9|12478.9|12500.7|12496.7|12478.9|12474.9|45
1582770300000|2020-02-27 02:25:00|12483.2|12479.2|12468.4|12464.4|12483.7|12479.7|12466.9|12462.9|171
1582770600000|2020-02-27 02:30:00|12468.7|12464.7|12478.9|12474.9|12484.9|12480.9|12461.7|12457.7|66
1582770900000|2020-02-27 02:35:00|12479.2|12475.2|12476.9|12472.9|12487.9|12483.9|12476.2|12472.2|43
1582771200000|2020-02-27 02:40:00|12477.2|12473.2|12475.9|12471.9|12499.4|12495.4|12475.7|12471.7|61
1582771500000|2020-02-27 02:45:00|12476.2|12472.2|12470.2|12466.2|12483.4|12479.4|12462.4|12458.4|74
1582771800000|2020-02-27 02:50:00|12471.2|12467.2|12465.7|12461.7|12474.7|12470.7|12460.9|12456.9|17
1582772100000|2020-02-27 02:55:00|12465.4|12461.4|12461.7|12457.7|12473.9|12469.9|12458.7|12454.7|161
1582772400000|2020-02-27 03:00:00|12461.9|12457.9|12463.4|12459.4|12466.9|12462.9|12460.2|12456.2|51
1582772700000|2020-02-27 03:05:00|12463.7|12459.7|12470.7|12466.7|12472.7|12468.7|12458.4|12454.4|152
1582773000000|2020-02-27 03:10:00|12470.9|12466.9|12462.9|12458.9|12472.7|12468.7|12460.2|12456.2|81
1582773300000|2020-02-27 03:15:00|12462.7|12458.7|12472.2|12468.2|12479.7|12475.7|12459.2|12455.2|93
1582773600000|2020-02-27 03:20:00|12472.4|12468.4|12480.7|12476.7|12483.4|12479.4|12472.4|12468.4|70
1582773900000|2020-02-27 03:25:00|12480.2|12476.2|12470.4|12466.4|12487.4|12483.4|12470.4|12466.4|134
1582774200000|2020-02-27 03:30:00|12470.7|12466.7|12466.9|12462.9|12473.2|12469.2|12463.2|12459.2|76
1582774500000|2020-02-27 03:35:00|12467.2|12463.2|12461.7|12457.7|12470.7|12466.7|12458.9|12454.9|87
1582774800000|2020-02-27 03:40:00|12461.9|12457.9|12471.9|12467.9|12472.9|12468.9|12460.7|12456.7|14
1582775100000|2020-02-27 03:45:00|12471.7|12467.7|12462.9|12458.9|12471.7|12467.7|12459.9|12455.9|27
1582775400000|2020-02-27 03:50:00|12462.7|12458.7|12458.9|12454.9|12468.7|12464.7|12458.9|12454.9|52
1582775700000|2020-02-27 03:55:00|12459.4|12455.4|12461.4|12457.4|12462.7|12458.7|12457.2|12453.2|91
1582776000000|2020-02-27 04:00:00|12461.7|12457.7|12459.7|12455.7|12462.4|12458.4|12451.2|12447.2|80
1582776300000|2020-02-27 04:05:00|12459.4|12455.4|12462.2|12458.2|12466.7|12462.7|12456.4|12452.4|28
1582776600000|2020-02-27 04:10:00|12462.4|12458.4|12457.2|12453.2|12463.7|12459.7|12455.4|12451.4|24
1582776900000|2020-02-27 04:15:00|12456.9|12452.9|12453.2|12449.2|12463.4|12459.4|12452.7|12448.7|29
1582777200000|2020-02-27 04:20:00|12453.7|12449.7|12460.7|12456.7|12464.4|12460.4|12453.7|12449.7|4
1582777500000|2020-02-27 04:25:00|12461.2|12457.2|12442.4|12438.4|12461.2|12457.2|12441.4|12437.4|50
1582777800000|2020-02-27 04:30:00|12442.2|12438.2|12437.2|12433.2|12443.9|12439.9|12433.2|12429.2|75
1582778100000|2020-02-27 04:35:00|12436.9|12432.9|12436.7|12432.7|12448.4|12444.4|12434.7|12430.7|41
1582778400000|2020-02-27 04:40:00|12436.9|12432.9|12435.2|12431.2|12437.9|12433.9|12431.7|12427.7|42
1582778700000|2020-02-27 04:45:00|12435.4|12431.4|12436.4|12432.4|12439.4|12435.4|12431.2|12427.2|52
1582779000000|2020-02-27 04:50:00|12436.2|12432.2|12428.9|12424.9|12436.4|12432.4|12427.9|12423.9|122
1582779300000|2020-02-27 04:55:00|12429.2|12425.2|12416.4|12412.4|12431.2|12427.2|12414.7|12410.7|97
1582779600000|2020-02-27 05:00:00|12416.7|12412.7|12432.4|12428.4|12432.4|12428.4|12416.4|12412.4|75
1582779900000|2020-02-27 05:05:00|12432.2|12428.2|12460.7|12456.7|12460.7|12456.7|12431.9|12427.9|89
1582780200000|2020-02-27 05:10:00|12460.9|12456.9|12450.2|12446.2|12467.7|12463.7|12448.4|12444.4|86
1582780500000|2020-02-27 05:15:00|12450.4|12446.4|12452.4|12448.4|12460.9|12456.9|12448.7|12444.7|52
1582780800000|2020-02-27 05:20:00|12452.7|12448.7|12463.4|12459.4|12469.2|12465.2|12452.7|12448.7|72
1582781100000|2020-02-27 05:25:00|12463.2|12459.2|12450.7|12446.7|12475.7|12471.7|12450.7|12446.7|65
1582781400000|2020-02-27 05:30:00|12450.9|12446.9|12451.7|12447.7|12459.4|12455.4|12446.9|12442.9|105
1582781700000|2020-02-27 05:35:00|12451.9|12447.9|12449.9|12445.9|12455.9|12451.9|12441.9|12437.9|64
1582782000000|2020-02-27 05:40:00|12449.7|12445.7|12427.2|12423.2|12453.7|12449.7|12422.7|12418.7|132
1582782300000|2020-02-27 05:45:00|12427.4|12423.4|12439.4|12435.4|12445.7|12441.7|12425.7|12421.7|61
1582782600000|2020-02-27 05:50:00|12439.7|12435.7|12456.9|12452.9|12457.7|12453.7|12436.9|12432.9|128
1582782900000|2020-02-27 05:55:00|12457.2|12453.2|12460.7|12456.7|12471.7|12467.7|12456.9|12452.9|141
1582783200000|2020-02-27 06:00:00|12460.4|12456.4|12455.7|12451.7|12460.4|12456.4|12442.9|12438.9|217
1582783500000|2020-02-27 06:05:00|12456.4|12452.4|12442.4|12438.4|12464.4|12460.4|12436.7|12432.7|161
1582783800000|2020-02-27 06:10:00|12442.2|12438.2|12440.9|12436.9|12458.7|12454.7|12440.9|12436.9|192
1582784100000|2020-02-27 06:15:00|12441.2|12437.2|12437.2|12433.2|12444.4|12440.4|12420.2|12416.2|215
1582784400000|2020-02-27 06:20:00|12436.9|12432.9|12427.9|12423.9|12443.9|12439.9|12426.4|12422.4|137
1582784700000|2020-02-27 06:25:00|12428.2|12424.2|12441.9|12437.9|12441.9|12437.9|12421.7|12417.7|103
1582785000000|2020-02-27 06:30:00|12442.2|12438.2|12451.2|12447.2|12461.7|12457.7|12436.9|12432.9|303
1582785300000|2020-02-27 06:35:00|12450.9|12446.9|12447.4|12443.4|12450.9|12446.9|12427.2|12423.2|209
1582785600000|2020-02-27 06:40:00|12447.2|12443.2|12452.7|12448.7|12458.7|12454.7|12445.4|12441.4|300
1582785900000|2020-02-27 06:45:00|12451.4|12447.4|12450.4|12446.4|12455.2|12451.2|12445.2|12441.2|129
1582786200000|2020-02-27 06:50:00|12450.7|12446.7|12467.2|12463.2|12468.2|12464.2|12448.2|12444.2|315
1582786500000|2020-02-27 06:55:00|12467.4|12463.4|12494.9|12490.9|12499.4|12495.4|12467.4|12463.4|610
1582786800000|2020-02-27 07:00:00|12490.9|12486.9|12484.7|12482.7|12514.7|12512.7|12478.2|12476.2|1742
1582787100000|2020-02-27 07:05:00|12483.9|12481.9|12449.7|12447.7|12483.9|12481.9|12434.2|12432.2|1614
1582787400000|2020-02-27 07:10:00|12449.4|12447.4|12478.4|12476.4|12485.2|12483.2|12449.4|12447.4|1387
1582787700000|2020-02-27 07:15:00|12475.9|12473.9|12490.2|12488.2|12500.4|12498.4|12474.2|12472.2|1254
1582788000000|2020-02-27 07:20:00|12489.7|12487.7|12484.7|12482.7|12492.9|12490.9|12482.7|12480.7|1017
1582788300000|2020-02-27 07:25:00|12483.9|12481.9|12488.9|12486.9|12515.4|12513.4|12479.7|12477.7|1222
1582788600000|2020-02-27 07:30:00|12488.4|12486.4|12527.4|12525.4|12528.4|12526.4|12487.2|12485.2|1101
1582788900000|2020-02-27 07:35:00|12527.2|12525.2|12542.4|12540.4|12542.4|12540.4|12515.4|12513.4|1152
1582789200000|2020-02-27 07:40:00|12541.4|12539.4|12505.2|12503.2|12541.9|12539.9|12495.7|12493.7|949
1582789500000|2020-02-27 07:45:00|12504.7|12502.7|12538.4|12536.4|12542.2|12540.2|12500.9|12498.9|1057
1582789800000|2020-02-27 07:50:00|12537.9|12535.9|12525.4|12523.4|12540.4|12538.4|12516.2|12514.2|862
1582790100000|2020-02-27 07:55:00|12524.4|12522.4|12509.7|12507.7|12527.4|12525.4|12502.9|12500.9|1220
1582790400000|2020-02-27 08:00:00|12504.9|12502.9|12542.4|12541.4|12542.7|12541.7|12498.2|12497.2|3147
1582790700000|2020-02-27 08:05:00|12541.7|12540.7|12478.4|12477.4|12541.7|12540.7|12472.7|12471.7|3144
1582791000000|2020-02-27 08:10:00|12478.7|12477.7|12501.2|12500.2|12531.7|12530.7|12478.2|12477.2|2837
1582791300000|2020-02-27 08:15:00|12500.9|12499.9|12542.2|12541.2|12548.9|12547.9|12498.2|12497.2|2808
1582791600000|2020-02-27 08:20:00|12542.4|12541.4|12524.2|12523.2|12556.9|12555.9|12520.2|12519.2|2323
1582791900000|2020-02-27 08:25:00|12524.4|12523.4|12502.7|12501.7|12524.4|12523.4|12490.7|12489.7|2756
1582792200000|2020-02-27 08:30:00|12501.7|12500.7|12479.4|12478.4|12516.2|12515.2|12458.2|12457.2|3124
1582792500000|2020-02-27 08:35:00|12479.7|12478.7|12473.2|12472.2|12489.4|12488.4|12462.2|12461.2|1843
1582792800000|2020-02-27 08:40:00|12473.4|12472.4|12498.7|12497.7|12503.4|12502.4|12464.2|12463.2|1875
1582793100000|2020-02-27 08:45:00|12498.9|12497.9|12488.2|12487.2|12501.2|12500.2|12477.9|12476.9|1052
1582793400000|2020-02-27 08:50:00|12488.5|12487.5|12486.5|12485.5|12513.7|12512.7|12470|12469|2073
1582793700000|2020-02-27 08:55:00|12486.7|12485.7|12521.5|12520.5|12532|12531|12481.2|12480.2|1729
1582794000000|2020-02-27 09:00:00|12522|12521|12576.5|12575.5|12580.2|12579.2|12516|12515|2712
1582794300000|2020-02-27 09:05:00|12576.7|12575.7|12543.2|12542.2|12578|12577|12540.5|12539.5|1778
1582794600000|2020-02-27 09:10:00|12542.7|12541.7|12546.5|12545.5|12552.2|12551.2|12523.5|12522.5|1069
1582794900000|2020-02-27 09:15:00|12546.7|12545.7|12538.5|12537.5|12556.2|12555.2|12534.5|12533.5|751
1582795200000|2020-02-27 09:20:00|12539|12538|12562.2|12561.2|12562.7|12561.7|12525.5|12524.5|848
1582795500000|2020-02-27 09:25:00|12562.5|12561.5|12566.5|12565.5|12572|12571|12554.7|12553.7|808
1582795800000|2020-02-27 09:30:00|12566.2|12565.2|12590|12589|12594|12593|12556.5|12555.5|1078
1582796100000|2020-02-27 09:35:00|12590.5|12589.5|12565.2|12564.2|12590.5|12589.5|12542.2|12541.2|1247
1582796400000|2020-02-27 09:40:00|12566|12565|12573.2|12572.2|12585.7|12584.7|12565.7|12564.7|908
1582796700000|2020-02-27 09:45:00|12574.2|12573.2|12567.5|12566.5|12582.7|12581.7|12556|12555|1030
1582797000000|2020-02-27 09:50:00|12567.7|12566.7|12549.5|12548.5|12569.5|12568.5|12548|12547|691
1582797300000|2020-02-27 09:55:00|12549.2|12548.2|12546.2|12545.2|12552.2|12551.2|12534.7|12533.7|683
1582797600000|2020-02-27 10:00:00|12549.2|12548.2|12548.5|12547.5|12566.2|12565.2|12538.7|12537.7|732
1582797900000|2020-02-27 10:05:00|12548.7|12547.7|12547|12546|12548.7|12547.7|12524.2|12523.2|824
1582798200000|2020-02-27 10:10:00|12547.2|12546.2|12538.2|12537.2|12550.2|12549.2|12532|12531|728
1582798500000|2020-02-27 10:15:00|12538.7|12537.7|12532.5|12531.5|12539.2|12538.2|12513|12512|1010
1582798800000|2020-02-27 10:20:00|12532.2|12531.2|12510.5|12509.5|12533.5|12532.5|12508.7|12507.7|746
1582799100000|2020-02-27 10:25:00|12510.7|12509.7|12487|12486|12516.5|12515.5|12483.5|12482.5|1013
1582799400000|2020-02-27 10:30:00|12485.7|12484.7|12498|12497|12505.5|12504.5|12484.7|12483.7|779
1582799700000|2020-02-27 10:35:00|12498.2|12497.2|12515.2|12514.2|12520.2|12519.2|12498.2|12497.2|886
1582800000000|2020-02-27 10:40:00|12515|12514|12514.2|12513.2|12523.5|12522.5|12505.7|12504.7|634
1582800300000|2020-02-27 10:45:00|12514.5|12513.5|12480.7|12479.7|12521|12520|12477.7|12476.7|1183
1582800600000|2020-02-27 10:50:00|12480|12479|12465.2|12464.2|12488.2|12487.2|12463.7|12462.7|968
1582800900000|2020-02-27 10:55:00|12465.5|12464.5|12446|12445|12470.5|12469.5|12445.7|12444.7|1321
1582801200000|2020-02-27 11:00:00|12445.7|12444.7|12464.7|12463.7|12470.5|12469.5|12444.5|12443.5|1116
1582801500000|2020-02-27 11:05:00|12464.5|12463.5|12448.2|12447.2|12464.5|12463.5|12444|12443|804
1582801800000|2020-02-27 11:10:00|12448.5|12447.5|12461|12460|12463.5|12462.5|12447|12446|776
1582802100000|2020-02-27 11:15:00|12459.5|12458.5|12477.7|12476.7|12493.2|12492.2|12459.2|12458.2|1520
1582802400000|2020-02-27 11:20:00|12478|12477|12483|12482|12488.5|12487.5|12472.7|12471.7|897
1582802700000|2020-02-27 11:25:00|12483.2|12482.2|12492.5|12491.5|12499.7|12498.7|12475.2|12474.2|820
1582803000000|2020-02-27 11:30:00|12492.2|12491.2|12492.7|12491.7|12501.5|12500.5|12488|12487|680
1582803300000|2020-02-27 11:35:00|12492.5|12491.5|12511.5|12510.5|12513.5|12512.5|12478.2|12477.2|1431
1582803600000|2020-02-27 11:40:00|12511.2|12510.2|12522.5|12521.5|12524.2|12523.2|12505.5|12504.5|867
1582803900000|2020-02-27 11:45:00|12522.7|12521.7|12519|12518|12532.2|12531.2|12517.5|12516.5|751
1582804200000|2020-02-27 11:50:00|12518.7|12517.7|12518.2|12517.2|12524.7|12523.7|12517.7|12516.7|477
1582804500000|2020-02-27 11:55:00|12518|12517|12497.5|12496.5|12518.2|12517.2|12496|12495|1135
1582804800000|2020-02-27 12:00:00|12497.7|12496.7|12495.7|12494.7|12505.7|12504.7|12492|12491|862
1582805100000|2020-02-27 12:05:00|12495.5|12494.5|12493.5|12492.5|12504.2|12503.2|12491.7|12490.7|588
1582805400000|2020-02-27 12:10:00|12493.2|12492.2|12495.7|12494.7|12499.7|12498.7|12490.7|12489.7|422
1582805700000|2020-02-27 12:15:00|12495|12494|12489|12488|12497.2|12496.2|12484.2|12483.2|569
1582806000000|2020-02-27 12:20:00|12489.2|12488.2|12467.2|12466.2|12490.7|12489.7|12464.2|12463.2|893
1582806300000|2020-02-27 12:25:00|12467.7|12466.7|12456|12455|12472.5|12471.5|12455.7|12454.7|1371
1582806600000|2020-02-27 12:30:00|12455.7|12454.7|12491|12490|12508|12507|12449.2|12448.2|2593
1582806900000|2020-02-27 12:35:00|12490.7|12489.7|12461.5|12460.5|12493|12492|12456.7|12455.7|1272
1582807200000|2020-02-27 12:40:00|12461|12460|12450|12449|12462.2|12461.2|12439.5|12438.5|1285
1582807500000|2020-02-27 12:45:00|12451|12450|12458.5|12457.5|12462.5|12461.5|12445.2|12444.2|1213
1582807800000|2020-02-27 12:50:00|12458.7|12457.7|12456.7|12455.7|12475.2|12474.2|12450.7|12449.7|1175
1582808100000|2020-02-27 12:55:00|12458.5|12457.5|12438.2|12437.2|12462.2|12461.2|12437.7|12436.7|1175
1582808400000|2020-02-27 13:00:00|12438|12437|12443.7|12442.7|12454|12453|12430.5|12429.5|1500
1582808700000|2020-02-27 13:05:00|12444.2|12443.2|12414.6|12413.6|12446.5|12445.5|12411.1|12410.1|1307
1582809000000|2020-02-27 13:10:00|12414.9|12413.9|12397.1|12396.1|12422.1|12421.1|12396.6|12395.6|2137
1582809300000|2020-02-27 13:15:00|12396.9|12395.9|12385.4|12384.4|12427.4|12426.4|12377.9|12376.9|2355
1582809600000|2020-02-27 13:20:00|12385.1|12384.1|12391.1|12390.1|12394.4|12393.4|12355.6|12354.6|2779
1582809900000|2020-02-27 13:25:00|12391.4|12390.4|12419.6|12418.6|12429.4|12428.4|12389.1|12388.1|1291
1582810200000|2020-02-27 13:30:00|12419.9|12418.9|12404.1|12403.1|12428.6|12427.6|12399.4|12398.4|1442
1582810500000|2020-02-27 13:35:00|12404.4|12403.4|12380.1|12379.1|12406.6|12405.6|12372.1|12371.1|1159
1582810800000|2020-02-27 13:40:00|12379.9|12378.9|12406.1|12405.1|12407.6|12406.6|12373.4|12372.4|1216
1582811100000|2020-02-27 13:45:00|12406.4|12405.4|12387.1|12386.1|12412.1|12411.1|12378.4|12377.4|1569
1582811400000|2020-02-27 13:50:00|12386.9|12385.9|12373.1|12372.1|12388.6|12387.6|12362.4|12361.4|1625
1582811700000|2020-02-27 13:55:00|12373.4|12372.4|12365.9|12364.9|12383.9|12382.9|12359.6|12358.6|1389
1582812000000|2020-02-27 14:00:00|12365.6|12364.6|12354.9|12353.9|12373.6|12372.6|12337.1|12336.1|3346
1582812300000|2020-02-27 14:05:00|12354.6|12353.6|12330.1|12329.1|12357.9|12356.9|12328.6|12327.6|2085
1582812600000|2020-02-27 14:10:00|12329.9|12328.9|12318.9|12317.9|12340.6|12339.6|12313.1|12312.1|2811
1582812900000|2020-02-27 14:15:00|12318.6|12317.6|12347.6|12346.6|12349.6|12348.6|12315.1|12314.1|1987
1582813200000|2020-02-27 14:20:00|12346.6|12345.6|12327.6|12326.6|12350.1|12349.1|12320.6|12319.6|1074
1582813500000|2020-02-27 14:25:00|12327.9|12326.9|12328.6|12327.6|12345.6|12344.6|12319.6|12318.6|1444
1582813800000|2020-02-27 14:30:00|12328.4|12327.4|12319.4|12318.4|12354.4|12353.4|12299.4|12298.4|2764
1582814100000|2020-02-27 14:35:00|12318.6|12317.6|12388.6|12387.6|12390.9|12389.9|12309.6|12308.6|2777
1582814400000|2020-02-27 14:40:00|12388.1|12387.1|12325.6|12324.6|12388.4|12387.4|12325.1|12324.1|2404
1582814700000|2020-02-27 14:45:00|12325.4|12324.4|12320.9|12319.9|12325.4|12324.4|12295.4|12294.4|3251
1582815000000|2020-02-27 14:50:00|12321.1|12320.1|12346.9|12345.9|12355.9|12354.9|12305.9|12304.9|2307
1582815300000|2020-02-27 14:55:00|12346.6|12345.6|12344.4|12343.4|12366.6|12365.6|12333.4|12332.4|2396
1582815600000|2020-02-27 15:00:00|12344.1|12343.1|12302.9|12301.9|12356.9|12355.9|12299.9|12298.9|1928
1582815900000|2020-02-27 15:05:00|12303.1|12302.1|12315.1|12314.1|12331.9|12330.9|12298.9|12297.9|2119
1582816200000|2020-02-27 15:10:00|12315.7|12314.7|12320|12319|12328.5|12327.5|12294.5|12293.5|1957
1582816500000|2020-02-27 15:15:00|12319.2|12318.2|12292.7|12291.7|12322.5|12321.5|12279.5|12278.5|2133
1582816800000|2020-02-27 15:20:00|12292.2|12291.2|12269.5|12268.5|12299.5|12298.5|12254.7|12253.7|3131
1582817100000|2020-02-27 15:25:00|12268.5|12267.5|12263|12262|12268.5|12267.5|12243.2|12242.2|2316
1582817400000|2020-02-27 15:30:00|12262.7|12261.7|12216.7|12215.7|12264|12263|12215.5|12214.5|3029
1582817700000|2020-02-27 15:35:00|12217.7|12216.7|12286.5|12285.5|12287|12286|12209.5|12208.5|2677
1582818000000|2020-02-27 15:40:00|12284.2|12283.2|12304.7|12303.7|12311.2|12310.2|12276.7|12275.7|2960
1582818300000|2020-02-27 15:45:00|12305|12304|12372.5|12371.5|12375.7|12374.7|12303.5|12302.5|3749
1582818600000|2020-02-27 15:50:00|12372.2|12371.2|12354.2|12353.2|12384|12383|12346|12345|2674
1582818900000|2020-02-27 15:55:00|12354.5|12353.5|12418.5|12417.5|12418.7|12417.7|12342.5|12341.5|3090
1582819200000|2020-02-27 16:00:00|12416.7|12415.7|12418.5|12417.5|12436.2|12435.2|12403.5|12402.5|2822
1582819500000|2020-02-27 16:05:00|12418.7|12417.7|12463|12462|12487.2|12486.2|12410.7|12409.7|3249
1582819800000|2020-02-27 16:10:00|12462.7|12461.7|12437|12436|12462.7|12461.7|12424.7|12423.7|3319
1582820100000|2020-02-27 16:15:00|12437.2|12436.2|12464.7|12463.7|12464.7|12463.7|12423|12422|2517
1582820400000|2020-02-27 16:20:00|12464.5|12463.5|12411.5|12410.5|12477.2|12476.2|12410.2|12409.2|2773
1582820700000|2020-02-27 16:25:00|12411.2|12410.2|12383|12382|12414.7|12413.7|12375.7|12374.7|3519
1582821000000|2020-02-27 16:30:00|12382.7|12381.7|12368|12366|12405.5|12403.5|12360.2|12358.2|4398
1582821300000|2020-02-27 16:35:00|12368.5|12366.5|12365.7|12363.7|12393|12391|12352|12350|2771
1582821600000|2020-02-27 16:40:00|12366|12364|12365.5|12363.5|12391.5|12389.5|12362|12360|1851
1582821900000|2020-02-27 16:45:00|12365.7|12363.7|12376|12374|12384.2|12382.2|12347.5|12345.5|1380
1582822200000|2020-02-27 16:50:00|12375.7|12373.7|12404.2|12402.2|12406.2|12404.2|12369|12367|1260
1582822500000|2020-02-27 16:55:00|12404.5|12402.5|12431.5|12429.5|12439.7|12437.7|12393.2|12391.2|1416
1582822800000|2020-02-27 17:00:00|12430.5|12428.5|12435.2|12433.2|12448.7|12446.7|12420.7|12418.7|1266
1582823100000|2020-02-27 17:05:00|12436|12434|12462|12460|12462.2|12460.2|12428.5|12426.5|866
1582823400000|2020-02-27 17:10:00|12461.7|12459.7|12481.2|12479.2|12482|12480|12455.7|12453.7|1033
1582823700000|2020-02-27 17:15:00|12480.2|12478.2|12476.7|12474.7|12482|12480|12456.2|12454.2|1065
1582824000000|2020-02-27 17:20:00|12474.7|12472.7|12429|12427|12474.7|12472.7|12416.5|12414.5|1482
1582824300000|2020-02-27 17:25:00|12428.7|12426.7|12463.5|12461.5|12467.5|12465.5|12428.7|12426.7|738
1582824600000|2020-02-27 17:30:00|12463.2|12461.2|12477.5|12475.5|12491.5|12489.5|12455.5|12453.5|1409
1582824900000|2020-02-27 17:35:00|12477.2|12475.2|12501.7|12499.7|12505.2|12503.2|12476.5|12474.5|905
1582825200000|2020-02-27 17:40:00|12501|12499|12483|12481|12501.5|12499.5|12475.2|12473.2|1092
1582825500000|2020-02-27 17:45:00|12483.2|12481.2|12504.7|12502.7|12507|12505|12476|12474|965
1582825800000|2020-02-27 17:50:00|12503.5|12501.5|12488.7|12486.7|12507|12505|12485.5|12483.5|948
1582826100000|2020-02-27 17:55:00|12488.5|12486.5|12446|12444|12488.5|12486.5|12445.7|12443.7|880
1582826400000|2020-02-27 18:00:00|12446.2|12444.2|12462.7|12460.7|12469.7|12467.7|12433|12431|801
1582826700000|2020-02-27 18:05:00|12461.7|12459.7|12463.7|12461.7|12466.7|12464.7|12441.2|12439.2|1024
1582827000000|2020-02-27 18:10:00|12463.5|12461.5|12476|12474|12480.7|12478.7|12460.5|12458.5|459
1582827300000|2020-02-27 18:15:00|12475.7|12473.7|12447.2|12445.2|12478.7|12476.7|12443|12441|514
1582827600000|2020-02-27 18:20:00|12447.5|12445.5|12434.7|12432.7|12457|12455|12429.2|12427.2|760
1582827900000|2020-02-27 18:25:00|12435.5|12433.5|12417.5|12415.5|12451.7|12449.7|12415.5|12413.5|743
1582828200000|2020-02-27 18:30:00|12417.7|12415.7|12409|12407|12425.2|12423.2|12403|12401|690
1582828500000|2020-02-27 18:35:00|12408.7|12406.7|12385.5|12383.5|12410.7|12408.7|12375.7|12373.7|924
1582828800000|2020-02-27 18:40:00|12384.2|12382.2|12343|12341|12396|12394|12313.7|12311.7|2254
1582829100000|2020-02-27 18:45:00|12342.2|12340.2|12373|12371|12383.2|12381.2|12335.7|12333.7|1045
1582829400000|2020-02-27 18:50:00|12373.2|12371.2|12390.5|12388.5|12398.7|12396.7|12350|12348|816
1582829700000|2020-02-27 18:55:00|12390.2|12388.2|12339.7|12337.7|12395.5|12393.5|12331.7|12329.7|1267
1582830000000|2020-02-27 19:00:00|12338.7|12336.7|12335.5|12333.5|12353.7|12351.7|12316.7|12314.7|1352
1582830300000|2020-02-27 19:05:00|12335.2|12333.2|12314.2|12312.2|12345.7|12343.7|12311|12309|517
1582830600000|2020-02-27 19:10:00|12314|12312|12342|12340|12343.5|12341.5|12308.7|12306.7|544
1582830900000|2020-02-27 19:15:00|12341.7|12339.7|12307|12305|12351.5|12349.5|12306|12304|816
1582831200000|2020-02-27 19:20:00|12307.2|12305.2|12346.2|12344.2|12350.7|12348.7|12307.2|12305.2|426
1582831500000|2020-02-27 19:25:00|12346.5|12344.5|12369|12367|12371.5|12369.5|12340.5|12338.5|412
1582831800000|2020-02-27 19:30:00|12368.7|12366.7|12342.2|12340.2|12368.7|12366.7|12331.2|12329.2|315
1582832100000|2020-02-27 19:35:00|12342|12340|12346.5|12344.5|12359.7|12357.7|12337|12335|225
1582832400000|2020-02-27 19:40:00|12345.5|12343.5|12359.7|12357.7|12363.2|12361.2|12338.5|12336.5|276
1582832700000|2020-02-27 19:45:00|12359.5|12357.5|12346.2|12344.2|12360|12358|12330.2|12328.2|332
1582833000000|2020-02-27 19:50:00|12346.5|12344.5|12337.5|12335.5|12357|12355|12333.7|12331.7|277
1582833300000|2020-02-27 19:55:00|12337.2|12335.2|12314.5|12312.5|12337.2|12335.2|12312.2|12310.2|301
1582833600000|2020-02-27 20:00:00|12314.2|12312.2|12307.2|12305.2|12319.5|12317.5|12290.2|12288.2|663
1582833900000|2020-02-27 20:05:00|12307.5|12305.5|12343|12341|12344.2|12342.2|12302|12300|469
1582834200000|2020-02-27 20:10:00|12343.5|12341.5|12327|12325|12354.2|12352.2|12325|12323|365
1582834500000|2020-02-27 20:15:00|12328|12326|12309|12307|12335.2|12333.2|12305|12303|222
1582834800000|2020-02-27 20:20:00|12309.5|12307.5|12298|12296|12318|12316|12295.2|12293.2|306
1582835100000|2020-02-27 20:25:00|12299.2|12297.2|12276.2|12274.2|12312|12310|12275.7|12273.7|455
1582835400000|2020-02-27 20:30:00|12275.7|12273.7|12281.5|12279.5|12291.7|12289.7|12264.7|12262.7|571
1582835700000|2020-02-27 20:35:00|12281.2|12279.2|12259|12257|12283.5|12281.5|12258|12256|394
1582836000000|2020-02-27 20:40:00|12259.2|12257.2|12236.7|12234.7|12265.2|12263.2|12236.7|12234.7|671
1582836300000|2020-02-27 20:45:00|12236.5|12234.5|12238|12236|12257.5|12255.5|12228.7|12226.7|527
1582836600000|2020-02-27 20:50:00|12238.7|12236.7|12165.2|12163.2|12241|12239|12164|12162|1302
1582836900000|2020-02-27 20:55:00|12165|12163|12147.2|12145.2|12181|12179|12140.7|12138.7|640
1582837200000|2020-02-27 21:00:00|12148|12146|12125.6|12120.6|12194.6|12189.6|12125.3|12120.3|29
1582837500000|2020-02-27 21:05:00|12126.7|12121.7|12110.4|12105.4|12143.7|12138.7|12070.5|12065.5|0
1582837800000|2020-02-27 21:10:00|12109.3|12104.3|12064.4|12059.4|12109.3|12104.3|12051.9|12046.9|0
1582838100000|2020-02-27 21:15:00|12064.5|12059.5|12071.4|12066.4|12079.9|12074.9|12064.5|12059.5|0
1582838400000|2020-02-27 21:20:00|12071.6|12066.6|12119.1|12114.1|12119.1|12114.1|12070.2|12065.2|0
1582838700000|2020-02-27 21:25:00|12119.7|12114.7|12127.9|12122.9|12139.5|12134.5|12118.7|12113.7|0
1582839000000|2020-02-27 21:30:00|12131.9|12126.9|12112.2|12107.2|12151.8|12146.8|12099.7|12094.7|0
1582839300000|2020-02-27 21:35:00|12111.1|12106.1|12113.2|12108.2|12117.8|12112.8|12103|12098|0
1582839600000|2020-02-27 21:40:00|12114.2|12109.2|12123.4|12118.4|12123.4|12118.4|12113.2|12108.2|0
1582839900000|2020-02-27 21:45:00|12124.3|12119.3|12080.9|12075.9|12124.3|12119.3|12076.7|12071.7|0
1582840200000|2020-02-27 21:50:00|12081.9|12076.9|12070.9|12065.9|12085|12080|12068.8|12063.8|0
1582840500000|2020-02-27 21:55:00|12070|12065|12054.2|12049.2|12079.2|12074.2|12039.9|12034.9|0
1582840800000|2020-02-27 22:00:00|12054.3|12049.3|12060|12055|12060.8|12055.8|12046.4|12041.4|0
1582841100000|2020-02-27 22:05:00|12059.4|12054.4|12064.7|12059.7|12065.4|12060.4|12059.4|12054.4|0
1582841400000|2020-02-27 22:10:00|12063.2|12058.2|12072.1|12067.1|12072.9|12067.9|12059.4|12054.4|0
1582841700000|2020-02-27 22:15:00|12071.7|12066.7|12078.7|12073.7|12078.7|12073.7|12069.9|12064.9|0
1582842000000|2020-02-27 22:20:00|12077.2|12072.2|12095.9|12090.9|12097.3|12092.3|12075.4|12070.4|0
1582842300000|2020-02-27 22:25:00|12095.8|12090.8|12094.3|12089.3|12103.4|12098.4|12094.3|12089.3|0
1582842600000|2020-02-27 22:30:00|12094.4|12089.4|12086.7|12081.7|12094.6|12089.6|12086.3|12081.3|0
1582842900000|2020-02-27 22:35:00|12086.2|12081.2|12082.8|12077.8|12086.8|12081.8|12081.9|12076.9|0
1582843200000|2020-02-27 22:40:00|12082.9|12077.9|12067.9|12062.9|12082.9|12077.9|12067.4|12062.4|0
1582843500000|2020-02-27 22:45:00|12066|12061|12060.1|12055.1|12066|12061|12060.1|12055.1|0
1582843800000|2020-02-27 22:50:00|12059.8|12054.8|12063.3|12058.3|12063.8|12058.8|12059.3|12054.3|0
1582844100000|2020-02-27 22:55:00|12063.2|12058.2|12068.4|12063.4|12069.8|12064.8|12063.2|12058.2|0
1582844400000|2020-02-27 23:00:00|12069.3|12064.3|12055.1|12050.1|12091|12086|12014.4|12009.4|0
1582844700000|2020-02-27 23:05:00|12057.4|12052.4|12025.5|12020.5|12085.3|12080.3|12025.5|12020.5|0
1582845000000|2020-02-27 23:10:00|12025.9|12020.9|12066|12061|12069|12064|12021.3|12016.3|0
1582845300000|2020-02-27 23:15:00|12066.9|12061.9|12083.9|12078.9|12089.6|12084.6|12044.8|12039.8|0
1582845600000|2020-02-27 23:20:00|12085.7|12080.7|12093.9|12088.9|12096.9|12091.9|12079.9|12074.9|0
1582845900000|2020-02-27 23:25:00|12094.3|12089.3|12117.1|12112.1|12136.7|12131.7|12093.9|12088.9|0
1582846200000|2020-02-27 23:30:00|12119.4|12114.4|12108.3|12103.3|12128.1|12123.1|12104.4|12099.4|0
1582846500000|2020-02-27 23:35:00|12108.8|12103.8|12082.7|12077.7|12121.4|12116.4|12071.3|12066.3|0
1582846800000|2020-02-27 23:40:00|12085.8|12080.8|12115.8|12110.8|12118.1|12113.1|12085.4|12080.4|0
1582847100000|2020-02-27 23:45:00|12115.4|12110.4|12118.3|12113.3|12137|12132|12115.2|12110.2|0
1582847400000|2020-02-27 23:50:00|12118.7|12113.7|12119.4|12114.4|12125.2|12120.2|12108.4|12103.4|0
1582847700000|2020-02-27 23:55:00|12118.9|12113.9|12122.6|12117.6|12133|12128|12115.8|12110.8|0
1582848000000|2020-02-28 00:00:00|12123.5|12118.5|12123.3|12118.3|12142.5|12137.5|12119.4|12114.4|0
1582848300000|2020-02-28 00:05:00|12122.8|12117.8|12107.4|12102.4|12142.4|12137.4|12107.4|12102.4|0
1582848600000|2020-02-28 00:10:00|12106.5|12101.5|12116.3|12111.3|12121|12116|12096.4|12091.4|0
1582848900000|2020-02-28 00:15:00|12115.4|12110.4|12080.7|12076.7|12116.8|12111.8|12070|12066|498
1582849200000|2020-02-28 00:20:00|12080.5|12076.5|12100.7|12096.7|12106.2|12102.2|12074.7|12070.7|158
1582849500000|2020-02-28 00:25:00|12100.5|12096.5|12091.2|12087.2|12101|12097|12077|12073|143
1582849800000|2020-02-28 00:30:00|12091.7|12087.7|12121.2|12117.2|12121.5|12117.5|12086|12082|177
1582850100000|2020-02-28 00:35:00|12121.5|12117.5|12115.2|12111.2|12129|12125|12108.2|12104.2|164
1582850400000|2020-02-28 00:40:00|12116|12112|12132|12128|12133.7|12129.7|12110.7|12106.7|90
1582850700000|2020-02-28 00:45:00|12132.2|12128.2|12115.2|12111.2|12137.2|12133.2|12110.7|12106.7|131
1582851000000|2020-02-28 00:50:00|12115|12111|12099.2|12095.2|12118.2|12114.2|12098.2|12094.2|111
1582851300000|2020-02-28 00:55:00|12098|12094|12129.7|12125.7|12129.7|12125.7|12097|12093|92
1582851600000|2020-02-28 01:00:00|12130.7|12126.7|12129|12125|12145.7|12141.7|12126|12122|146
1582851900000|2020-02-28 01:05:00|12130.2|12126.2|12115|12111|12131.5|12127.5|12106.2|12102.2|118
1582852200000|2020-02-28 01:10:00|12115.2|12111.2|12097|12093|12121.7|12117.7|12096.2|12092.2|105
1582852500000|2020-02-28 01:15:00|12096.7|12092.7|12107|12103|12110.2|12106.2|12088.2|12084.2|147
1582852800000|2020-02-28 01:20:00|12107.2|12103.2|12093.2|12089.2|12108.5|12104.5|12089|12085|115
1582853100000|2020-02-28 01:25:00|12093|12089|12079.5|12075.5|12093.7|12089.7|12062.7|12058.7|170
1582853400000|2020-02-28 01:30:00|12080|12076|12091.2|12087.2|12098|12094|12075|12071|107
1582853700000|2020-02-28 01:35:00|12091|12087|12107.5|12103.5|12107.5|12103.5|12089.5|12085.5|97
1582854000000|2020-02-28 01:40:00|12108.2|12104.2|12092.5|12088.5|12108.2|12104.2|12086.5|12082.5|105
1582854300000|2020-02-28 01:45:00|12092.7|12088.7|12116|12112|12116|12112|12092.7|12088.7|79
1582854600000|2020-02-28 01:50:00|12115.7|12111.7|12101.2|12097.2|12118.7|12114.7|12095.2|12091.2|97
1582854900000|2020-02-28 01:55:00|12100.7|12096.7|12124.7|12120.7|12129|12125|12100.7|12096.7|89
1582855200000|2020-02-28 02:00:00|12124.2|12120.2|12115.2|12111.2|12131.2|12127.2|12115.2|12111.2|56
1582855500000|2020-02-28 02:05:00|12114.7|12110.7|12120.2|12116.2|12123.2|12119.2|12109.7|12105.7|43
1582855800000|2020-02-28 02:10:00|12120.5|12116.5|12146.7|12142.7|12149.7|12145.7|12115.2|12111.2|83
1582856100000|2020-02-28 02:15:00|12147.2|12143.2|12138.7|12134.7|12162|12158|12137|12133|116
1582856400000|2020-02-28 02:20:00|12138.5|12134.5|12142|12138|12149.5|12145.5|12132.7|12128.7|50
1582856700000|2020-02-28 02:25:00|12140.5|12136.5|12122|12118|12140.5|12136.5|12116.2|12112.2|59
1582857000000|2020-02-28 02:30:00|12121.7|12117.7|12092.7|12088.7|12124.5|12120.5|12075|12071|135
1582857300000|2020-02-28 02:35:00|12092.5|12088.5|12098|12094|12101|12097|12084|12080|80
1582857600000|2020-02-28 02:40:00|12097.7|12093.7|12104.5|12100.5|12107.7|12103.7|12090.5|12086.5|77
1582857900000|2020-02-28 02:45:00|12104.2|12100.2|12096|12092|12104.2|12100.2|12083.2|12079.2|101
1582858200000|2020-02-28 02:50:00|12096.2|12092.2|12083.2|12079.2|12098.2|12094.2|12079.2|12075.2|97
1582858500000|2020-02-28 02:55:00|12083.5|12079.5|12067.5|12063.5|12083.5|12079.5|12065.5|12061.5|192
1582858800000|2020-02-28 03:00:00|12067.7|12063.7|12059.7|12055.7|12073.7|12069.7|12058.2|12054.2|77
1582859100000|2020-02-28 03:05:00|12060|12056|12043|12039|12062.5|12058.5|12031.7|12027.7|302
1582859400000|2020-02-28 03:10:00|12042.7|12038.7|12028.5|12024.5|12049.2|12045.2|12017.5|12013.5|235
1582859700000|2020-02-28 03:15:00|12028.2|12024.2|12026.2|12022.2|12034.2|12030.2|12021.5|12017.5|98
1582860000000|2020-02-28 03:20:00|12026|12022|11995.2|11991.2|12028.7|12024.7|11991.5|11987.5|277
1582860300000|2020-02-28 03:25:00|11995|11991|11965|11961|11995.2|11991.2|11961.7|11957.7|384
1582860600000|2020-02-28 03:30:00|11964.5|11960.5|11939.7|11935.7|11967.2|11963.2|11899.2|11895.2|516
1582860900000|2020-02-28 03:35:00|11940|11936|11976|11972|11981.2|11977.2|11920.5|11916.5|393
1582861200000|2020-02-28 03:40:00|11975.7|11971.7|11946.7|11942.7|11976.2|11972.2|11942.5|11938.5|269
1582861500000|2020-02-28 03:45:00|11946.2|11942.2|11966.2|11962.2|11969.5|11965.5|11944|11940|131
1582861800000|2020-02-28 03:50:00|11965|11961|11993.7|11989.7|12007.7|12003.7|11964|11960|204
1582862100000|2020-02-28 03:55:00|11992.2|11988.2|12008.5|12004.5|12008.5|12004.5|11980.7|11976.7|110
1582862400000|2020-02-28 04:00:00|12007|12003|11987.2|11983.2|12034|12030|11987.2|11983.2|309
1582862700000|2020-02-28 04:05:00|11987.5|11983.5|11975.2|11971.2|12000|11996|11963|11959|198
1582863000000|2020-02-28 04:10:00|11976|11972|11976|11972|12005.2|12001.2|11975.2|11971.2|71
1582863300000|2020-02-28 04:15:00|11975.7|11971.7|11987.7|11983.7|11992|11988|11962.2|11958.2|85
1582863600000|2020-02-28 04:20:00|11987.5|11983.5|11971|11967|11987.5|11983.5|11964|11960|41
1582863900000|2020-02-28 04:25:00|11971.2|11967.2|11981.2|11977.2|11985.7|11981.7|11962.2|11958.2|63
1582864200000|2020-02-28 04:30:00|11981.7|11977.7|11989.2|11985.2|11997|11993|11977.5|11973.5|56
1582864500000|2020-02-28 04:35:00|11990.5|11986.5|11979|11975|11992.2|11988.2|11977.2|11973.2|35
1582864800000|2020-02-28 04:40:00|11977.7|11973.7|11950.2|11946.2|11977.7|11973.7|11946.2|11942.2|139
1582865100000|2020-02-28 04:45:00|11950|11946|11963.2|11959.2|11967.7|11963.7|11947.5|11943.5|53
1582865400000|2020-02-28 04:50:00|11961.7|11957.7|11969.5|11965.5|11970.5|11966.5|11956.5|11952.5|42
1582865700000|2020-02-28 04:55:00|11968.7|11964.7|11958.5|11954.5|11968.7|11964.7|11948.5|11944.5|82
1582866000000|2020-02-28 05:00:00|11958.2|11954.2|11928.2|11924.2|11959.2|11955.2|11923.5|11919.5|129
1582866300000|2020-02-28 05:05:00|11928|11924|11904.7|11900.7|11934.7|11930.7|11895|11891|253
1582866600000|2020-02-28 05:10:00|11905|11901|11922.2|11918.2|11938.2|11934.2|11891.7|11887.7|178
1582866900000|2020-02-28 05:15:00|11922.5|11918.5|11911.7|11907.7|11938.2|11934.2|11903.7|11899.7|143
1582867200000|2020-02-28 05:20:00|11911.5|11907.5|11883|11879|11911.5|11907.5|11872.7|11868.7|216
1582867500000|2020-02-28 05:25:00|11882.7|11878.7|11881.2|11877.2|11892.2|11888.2|11873.7|11869.7|140
1582867800000|2020-02-28 05:30:00|11881.5|11877.5|11906|11902|11933|11929|11881.5|11877.5|326
1582868100000|2020-02-28 05:35:00|11905.7|11901.7|11889.2|11885.2|11919.5|11915.5|11878.7|11874.7|261
1582868400000|2020-02-28 05:40:00|11889|11885|11876|11872|11889|11885|11860.5|11856.5|255
1582868700000|2020-02-28 05:45:00|11876.5|11872.5|11871.5|11867.5|11896.7|11892.7|11870.5|11866.5|148
1582869000000|2020-02-28 05:50:00|11873.2|11869.2|11870.2|11866.2|11896.5|11892.5|11869.5|11865.5|114
1582869300000|2020-02-28 05:55:00|11870|11866|11880.2|11876.2|11882|11878|11852.2|11848.2|237
1582869600000|2020-02-28 06:00:00|11880.7|11876.7|11878|11874|11898.2|11894.2|11863.2|11859.2|251
1582869900000|2020-02-28 06:05:00|11878.2|11874.2|11849|11845|11883.7|11879.7|11849|11845|273
1582870200000|2020-02-28 06:10:00|11849.2|11845.2|11844|11840|11857|11853|11836|11832|336
1582870500000|2020-02-28 06:15:00|11842.7|11838.7|11862.2|11858.2|11884.7|11880.7|11842|11838|336
1582870800000|2020-02-28 06:20:00|11863|11859|11840|11836|11863|11859|11838.2|11834.2|229
1582871100000|2020-02-28 06:25:00|11840.7|11836.7|11826.2|11822.2|11843.7|11839.7|11824.2|11820.2|304
1582871400000|2020-02-28 06:30:00|11827.5|11823.5|11829.7|11825.7|11840.7|11836.7|11815.2|11811.2|464
1582871700000|2020-02-28 06:35:00|11829.5|11825.5|11802.7|11798.7|11829.7|11825.7|11795.5|11791.5|617
1582872000000|2020-02-28 06:40:00|11802.5|11798.5|11809.5|11805.5|11813|11809|11780.5|11776.5|443
1582872300000|2020-02-28 06:45:00|11810|11806|11808.7|11804.7|11830|11826|11788.2|11784.2|547
1582872600000|2020-02-28 06:50:00|11809|11805|11817.2|11813.2|11821|11817|11794.5|11790.5|309
1582872900000|2020-02-28 06:55:00|11817.5|11813.5|11848.2|11844.2|11848.2|11844.2|11807.5|11803.5|490
1582873200000|2020-02-28 07:00:00|11847.2|11845.2|11812.7|11810.7|11875.2|11873.2|11812.7|11810.7|1848
1582873500000|2020-02-28 07:05:00|11812.5|11810.5|11839.2|11837.2|11854|11852|11809|11807|1271
1582873800000|2020-02-28 07:10:00|11838.2|11836.2|11864.2|11862.2|11875.7|11873.7|11837.7|11835.7|1119
1582874100000|2020-02-28 07:15:00|11864.5|11862.5|11927.5|11925.5|11937.7|11935.7|11861.7|11859.7|1833
1582874400000|2020-02-28 07:20:00|11926|11924|11945|11943|11949.2|11947.2|11913.7|11911.7|1394
1582874700000|2020-02-28 07:25:00|11945.5|11943.5|11967.5|11965.5|11988.5|11986.5|11933.2|11931.2|1200
1582875000000|2020-02-28 07:30:00|11967|11965|12015.5|12013.5|12022.2|12020.2|11967|11965|1512
1582875300000|2020-02-28 07:35:00|12015.2|12013.2|11931.7|11929.7|12015.7|12013.7|11917.2|11915.2|1872
1582875600000|2020-02-28 07:40:00|11931.5|11929.5|11912.5|11910.5|11940.7|11938.7|11906.7|11904.7|1170
1582875900000|2020-02-28 07:45:00|11912|11910|11949.2|11947.2|11972.2|11970.2|11908.7|11906.7|1444
1582876200000|2020-02-28 07:50:00|11948.2|11946.2|11908|11906|11952.2|11950.2|11903.5|11901.5|1541
1582876500000|2020-02-28 07:55:00|11907.7|11905.7|11948.2|11946.2|11954.5|11952.5|11903.7|11901.7|1570
1582876800000|2020-02-28 08:00:00|11947.7|11946.7|11915|11914|11950.2|11949.2|11858.2|11857.2|5710
1582877100000|2020-02-28 08:05:00|11914.2|11913.2|11926.7|11925.7|11957|11956|11875|11874|2468
1582877400000|2020-02-28 08:10:00|11927.2|11926.2|11925.7|11924.7|11972.7|11971.7|11914|11913|2299
1582877700000|2020-02-28 08:15:00|11925|11924|11983.5|11982.5|11990.7|11989.7|11906|11905|1639
1582878000000|2020-02-28 08:20:00|11983.7|11982.7|11982.2|11981.2|12009|12008|11948.5|11947.5|1976
1582878300000|2020-02-28 08:25:00|11978.7|11977.7|11949.7|11948.7|11985.5|11984.5|11938|11937|1309
1582878600000|2020-02-28 08:30:00|11951.5|11950.5|11886.7|11885.7|11966|11965|11874.7|11873.7|1724
1582878900000|2020-02-28 08:35:00|11886.2|11885.2|11874|11873|11920.5|11919.5|11863.5|11862.5|1574
1582879200000|2020-02-28 08:40:00|11874.5|11873.5|11894.5|11893.5|11927.7|11926.7|11873.7|11872.7|1514
1582879500000|2020-02-28 08:45:00|11894.2|11893.2|11871.7|11870.7|11912.5|11911.5|11862.2|11861.2|1288
1582879800000|2020-02-28 08:50:00|11872|11871|11821.5|11820.5|11891.7|11890.7|11814|11813|1747
1582880100000|2020-02-28 08:55:00|11823|11822|11869.5|11868.5|11871.7|11870.7|11819.7|11818.7|2010
1582880400000|2020-02-28 09:00:00|11869.2|11868.2|11835.7|11834.7|11874.5|11873.5|11822|11821|1897
1582880700000|2020-02-28 09:05:00|11836.2|11835.2|11796.7|11795.7|11869.5|11868.5|11796|11795|2183
1582881000000|2020-02-28 09:10:00|11797|11796|11765.5|11764.5|11818|11817|11762.2|11761.2|2421
1582881300000|2020-02-28 09:15:00|11764|11763|11791|11790|11808.5|11807.5|11763.7|11762.7|1960
1582881600000|2020-02-28 09:20:00|11787.7|11786.7|11771|11770|11794.7|11793.7|11761.5|11760.5|1506
1582881900000|2020-02-28 09:25:00|11770.7|11769.7|11745.5|11744.5|11771|11770|11739.7|11738.7|2575
1582882200000|2020-02-28 09:30:00|11745.7|11744.7|11757.5|11756.5|11768.7|11767.7|11725.2|11724.2|1747
1582882500000|2020-02-28 09:35:00|11755.7|11754.7|11773.5|11772.5|11775|11774|11723|11722|1517
1582882800000|2020-02-28 09:40:00|11773|11772|11819|11818|11830.2|11829.2|11767.7|11766.7|1840
1582883100000|2020-02-28 09:45:00|11818.5|11817.5|11854|11853|11878.7|11877.7|11810|11809|1936
1582883400000|2020-02-28 09:50:00|11852.7|11851.7|11801.5|11800.5|11853|11852|11791.2|11790.2|1356
1582883700000|2020-02-28 09:55:00|11799.7|11798.7|11832.2|11831.2|11844.7|11843.7|11799.5|11798.5|1468
1582884000000|2020-02-28 10:00:00|11833.2|11832.2|11835.7|11834.7|11853.7|11852.7|11814.5|11813.5|934
1582884300000|2020-02-28 10:05:00|11835.5|11834.5|11831.5|11830.5|11853|11852|11815.7|11814.7|734
1582884600000|2020-02-28 10:10:00|11831.2|11830.2|11844.5|11843.5|11853|11852|11817|11816|731
1582884900000|2020-02-28 10:15:00|11844.2|11843.2|11870|11869|11879.7|11878.7|11828.2|11827.2|899
1582885200000|2020-02-28 10:20:00|11870.7|11869.7|11914.7|11913.7|11926|11925|11859|11858|1421
1582885500000|2020-02-28 10:25:00|11914.2|11913.2|11928|11927|11950|11949|11911.5|11910.5|1645
1582885800000|2020-02-28 10:30:00|11928.5|11927.5|11879|11878|11933.2|11932.2|11879|11878|793
1582886100000|2020-02-28 10:35:00|11877.5|11876.5|11892.2|11891.2|11894.7|11893.7|11872.5|11871.5|575
1582886400000|2020-02-28 10:40:00|11892|11891|11897.2|11896.2|11902.5|11901.5|11871.7|11870.7|589
1582886700000|2020-02-28 10:45:00|11898|11897|11878.7|11877.7|11906.5|11905.5|11877.7|11876.7|466
1582887000000|2020-02-28 10:50:00|11879|11878|11895.7|11894.7|11910.7|11909.7|11872.2|11871.2|617
1582887300000|2020-02-28 10:55:00|11896.5|11895.5|11893|11892|11908|11907|11887.5|11886.5|839
1582887600000|2020-02-28 11:00:00|11892|11891|11919|11918|11921|11920|11882.2|11881.2|897
1582887900000|2020-02-28 11:05:00|11917.5|11916.5|11936|11935|11942.5|11941.5|11907.2|11906.2|623
1582888200000|2020-02-28 11:10:00|11935.5|11934.5|11955.7|11954.7|11987|11986|11931.7|11930.7|1613
1582888500000|2020-02-28 11:15:00|11955|11954|11945.7|11944.7|11964.5|11963.5|11933.7|11932.7|817
1582888800000|2020-02-28 11:20:00|11946.5|11945.5|11962|11961|11963|11962|11941.5|11940.5|649
1582889100000|2020-02-28 11:25:00|11962.2|11961.2|11964.2|11963.2|11996.5|11995.5|11960.7|11959.7|1053
1582889400000|2020-02-28 11:30:00|11964.5|11963.5|11992.2|11991.2|11996.5|11995.5|11962.5|11961.5|1020
1582889700000|2020-02-28 11:35:00|11992|11991|11994.7|11993.7|12008|12007|11985.2|11984.2|1037
1582890000000|2020-02-28 11:40:00|11995|11994|11967|11966|12009|12008|11966.7|11965.7|1027
1582890300000|2020-02-28 11:45:00|11967.2|11966.2|11948|11947|11983|11982|11946.7|11945.7|675
1582890600000|2020-02-28 11:50:00|11947.7|11946.7|11962|11961|11965.7|11964.7|11931.5|11930.5|1178
1582890900000|2020-02-28 11:55:00|11963.7|11962.7|11914|11913|11968.2|11967.2|11910.5|11909.5|950
1582891200000|2020-02-28 12:00:00|11913.5|11912.5|11891|11890|11933.5|11932.5|11885|11884|2237
1582891500000|2020-02-28 12:05:00|11890.5|11889.5|11890.2|11889.2|11900|11899|11874.2|11873.2|876
1582891800000|2020-02-28 12:10:00|11890|11889|11910.2|11909.2|11922|11921|11883.7|11882.7|845
1582892100000|2020-02-28 12:15:00|11910.5|11909.5|11930|11929|11930|11929|11896.7|11895.7|587
1582892400000|2020-02-28 12:20:00|11931|11930|11965.5|11964.5|11970|11969|11931|11930|906
1582892700000|2020-02-28 12:25:00|11966|11965|11959|11958|11966.5|11965.5|11942.2|11941.2|841
1582893000000|2020-02-28 12:30:00|11959.2|11958.2|11927.7|11926.7|11978|11977|11918|11917|1184
1582893300000|2020-02-28 12:35:00|11927.5|11926.5|11946|11945|11948.5|11947.5|11916|11915|602
1582893600000|2020-02-28 12:40:00|11947|11946|11967.5|11966.5|11973.2|11972.2|11936.5|11935.5|586
1582893900000|2020-02-28 12:45:00|11967.2|11966.2|11982.2|11981.2|11990.7|11989.7|11947.7|11946.7|714
1582894200000|2020-02-28 12:50:00|11982.5|11981.5|11971.5|11970.5|11984|11983|11956.5|11955.5|897
1582894500000|2020-02-28 12:55:00|11971|11970|11952.7|11951.7|11975.5|11974.5|11942|11941|681
1582894800000|2020-02-28 13:00:00|11952.5|11951.5|11943|11942|11968.5|11967.5|11933.5|11932.5|1941
1582895100000|2020-02-28 13:05:00|11943.2|11942.2|11973.2|11972.2|11976.7|11975.7|11929.5|11928.5|1367
1582895400000|2020-02-28 13:10:00|11973|11972|11997.2|11996.2|12000.2|11999.2|11966.2|11965.2|1999
1582895700000|2020-02-28 13:15:00|11996|11995|11965.2|11964.2|12002.2|12001.2|11961|11960|1448
1582896000000|2020-02-28 13:20:00|11964|11963|11973.2|11972.2|11983|11982|11961.2|11960.2|946
1582896300000|2020-02-28 13:25:00|11972.5|11971.5|11953.5|11952.5|11972.5|11971.5|11944.5|11943.5|1012
1582896600000|2020-02-28 13:30:00|11953.2|11952.2|11949.7|11948.7|11965.7|11964.7|11929.7|11928.7|1294
1582896900000|2020-02-28 13:35:00|11950|11949|11922|11921|11957.5|11956.5|11919|11918|1112
1582897200000|2020-02-28 13:40:00|11921.7|11920.7|11903.2|11902.2|11922.5|11921.5|11886.5|11885.5|1419
1582897500000|2020-02-28 13:45:00|11903|11902|11873.5|11872.5|11910.7|11909.7|11867.5|11866.5|1769
1582897800000|2020-02-28 13:50:00|11872.5|11871.5|11854.5|11853.5|11890.7|11889.7|11852.7|11851.7|1829
1582898100000|2020-02-28 13:55:00|11852.7|11851.7|11836.7|11835.7|11868.7|11867.7|11834.5|11833.5|1649
1582898400000|2020-02-28 14:00:00|11836|11835|11855.5|11854.5|11873|11872|11834.5|11833.5|1373
1582898700000|2020-02-28 14:05:00|11854.2|11853.2|11827.2|11826.2|11880.2|11879.2|11824|11823|2101
1582899000000|2020-02-28 14:10:00|11827|11826|11815.7|11814.7|11848.2|11847.2|11809.2|11808.2|2161
1582899300000|2020-02-28 14:15:00|11815|11814|11777|11776|11817|11816|11768|11767|2246
1582899600000|2020-02-28 14:20:00|11776|11775|11815.2|11814.2|11822.5|11821.5|11771.5|11770.5|1978
1582899900000|2020-02-28 14:25:00|11815|11814|11822.5|11821.5|11822.7|11821.7|11786.7|11785.7|1644
1582900200000|2020-02-28 14:30:00|11826|11825|11888|11887|11909|11908|11808.7|11807.7|5233
1582900500000|2020-02-28 14:35:00|11889|11888|11906.7|11905.7|11928|11927|11881.7|11880.7|3196
1582900800000|2020-02-28 14:40:00|11906.5|11905.5|11868|11867|11925.2|11924.2|11867.7|11866.7|2383
1582901100000|2020-02-28 14:45:00|11867.7|11866.7|11836|11835|11877.5|11876.5|11832.2|11831.2|3064
1582901400000|2020-02-28 14:50:00|11835.7|11834.7|11804.7|11803.7|11853.5|11852.5|11795|11794|2068
1582901700000|2020-02-28 14:55:00|11803.2|11802.2|11796.7|11795.7|11805|11804|11762.2|11761.2|2399
1582902000000|2020-02-28 15:00:00|11797.2|11796.2|11752.2|11751.2|11798.5|11797.5|11745.7|11744.7|3168
1582902300000|2020-02-28 15:05:00|11752|11751|11822.7|11821.7|11837.7|11836.7|11751.5|11750.5|2676
1582902600000|2020-02-28 15:10:00|11822.5|11821.5|11790|11789|11822.5|11821.5|11758.7|11757.7|1705
1582902900000|2020-02-28 15:15:00|11790.2|11789.2|11824|11823|11866.2|11865.2|11768.5|11767.5|2280
1582903200000|2020-02-28 15:20:00|11823.5|11822.5|11790.7|11789.7|11850|11849|11784.2|11783.2|2171
1582903500000|2020-02-28 15:25:00|11790.5|11789.5|11738.5|11737.5|11833.7|11832.7|11736|11735|1572
1582903800000|2020-02-28 15:30:00|11739.7|11738.7|11793.7|11792.7|11797|11796|11737.2|11736.2|1184
1582904100000|2020-02-28 15:35:00|11794.7|11793.7|11810.7|11809.7|11837|11836|11794.7|11793.7|1565
1582904400000|2020-02-28 15:40:00|11814.2|11813.2|11805.2|11804.2|11831|11830|11783.2|11782.2|1231
1582904700000|2020-02-28 15:45:00|11805|11804|11804.7|11803.7|11834.5|11833.5|11785.5|11784.5|1727
1582905000000|2020-02-28 15:50:00|11804|11803|11871|11870|11875.7|11874.7|11801|11800|1654
1582905300000|2020-02-28 15:55:00|11871.7|11870.7|11840.2|11839.2|11875|11874|11806|11805|1608
1582905600000|2020-02-28 16:00:00|11837.7|11836.7|11781.2|11780.2|11850|11849|11775|11774|2078
1582905900000|2020-02-28 16:05:00|11779.5|11778.5|11761|11760|11780.2|11779.2|11743|11742|2093
1582906200000|2020-02-28 16:10:00|11761.2|11760.2|11794.5|11793.5|11808.7|11807.7|11758|11757|2134
1582906500000|2020-02-28 16:15:00|11793.7|11792.7|11835|11834|11839|11838|11786.7|11785.7|2052
1582906800000|2020-02-28 16:20:00|11835.2|11834.2|11806|11805|11837.2|11836.2|11777.7|11776.7|2661
1582907100000|2020-02-28 16:25:00|11805.2|11804.2|11846.2|11845.2|11849.5|11848.5|11784.2|11783.2|4459
1582907400000|2020-02-28 16:30:00|11850.2|11849.2|11881.5|11879.5|11896.7|11894.7|11824|11822|4579
1582907700000|2020-02-28 16:35:00|11880.5|11878.5|11940.7|11938.7|11946.7|11944.7|11879.5|11877.5|3253
1582908000000|2020-02-28 16:40:00|11940.5|11938.5|11971.2|11969.2|12015.2|12013.2|11922.5|11920.5|3484
1582908300000|2020-02-28 16:45:00|11971.7|11969.7|11920.7|11918.7|11973|11971|11900.7|11898.7|2783
1582908600000|2020-02-28 16:50:00|11921.2|11919.2|11881|11879|11942|11940|11880.5|11878.5|1952
1582908900000|2020-02-28 16:55:00|11880.7|11878.7|11887.7|11885.7|11902.7|11900.7|11855|11853|1824
1582909200000|2020-02-28 17:00:00|11888|11886|11863.7|11861.7|11889.2|11887.2|11835.5|11833.5|1092
1582909500000|2020-02-28 17:05:00|11864|11862|11865.2|11863.2|11898.2|11896.2|11857.5|11855.5|939
1582909800000|2020-02-28 17:10:00|11865|11863|11864.5|11862.5|11878.2|11876.2|11852|11850|834
1582910100000|2020-02-28 17:15:00|11864.2|11862.2|11874.2|11872.2|11881|11879|11841.5|11839.5|869
1582910400000|2020-02-28 17:20:00|11876.2|11874.2|11884|11882|11917.2|11915.2|11876.2|11874.2|760
1582910700000|2020-02-28 17:25:00|11883.7|11881.7|11928.2|11926.2|11930|11928|11874|11872|1207
1582911000000|2020-02-28 17:30:00|11928.5|11926.5|11920.7|11918.7|11952.2|11950.2|11908.5|11906.5|1309
1582911300000|2020-02-28 17:35:00|11921.5|11919.5|11918|11916|11954|11952|11900.7|11898.7|902
1582911600000|2020-02-28 17:40:00|11917.7|11915.7|11914|11912|11949.2|11947.2|11909|11907|795
1582911900000|2020-02-28 17:45:00|11913.2|11911.2|11895|11893|11917.2|11915.2|11877.5|11875.5|706
1582912200000|2020-02-28 17:50:00|11897.2|11895.2|11926|11924|11931.2|11929.2|11886.5|11884.5|849
1582912500000|2020-02-28 17:55:00|11926.2|11924.2|11938.5|11936.5|11950|11948|11913.7|11911.7|677
1582912800000|2020-02-28 18:00:00|11938.7|11936.7|11920.2|11918.2|11956|11954|11917.7|11915.7|599
1582913100000|2020-02-28 18:05:00|11920.5|11918.5|11944.7|11942.7|11959.7|11957.7|11920.5|11918.5|586
1582913400000|2020-02-28 18:10:00|11945|11943|11898.5|11896.5|11945.2|11943.2|11896.5|11894.5|589
1582913700000|2020-02-28 18:15:00|11898.2|11896.2|11914.5|11912.5|11941.7|11939.7|11892|11890|598
1582914000000|2020-02-28 18:20:00|11915.2|11913.2|11911.7|11909.7|11925.7|11923.7|11898.5|11896.5|402
1582914300000|2020-02-28 18:25:00|11912|11910|11887.5|11885.5|11929.7|11927.7|11887|11885|386
1582914600000|2020-02-28 18:30:00|11887.7|11885.7|11848.7|11846.7|11891.2|11889.2|11847.2|11845.2|487
1582914900000|2020-02-28 18:35:00|11849.2|11847.2|11843.2|11841.2|11861.7|11859.7|11834.2|11832.2|776
1582915200000|2020-02-28 18:40:00|11842|11840|11820.7|11818.7|11845.5|11843.5|11817.2|11815.2|658
1582915500000|2020-02-28 18:45:00|11820.5|11818.5|11830.5|11828.5|11835.2|11833.2|11800.7|11798.7|948
1582915800000|2020-02-28 18:50:00|11830.2|11828.2|11817.2|11815.2|11832|11830|11804.5|11802.5|560
1582916100000|2020-02-28 18:55:00|11818.5|11816.5|11833.7|11831.7|11838.7|11836.7|11808.2|11806.2|362
1582916400000|2020-02-28 19:00:00|11832.2|11830.2|11793.2|11791.2|11834.2|11832.2|11793.2|11791.2|565
1582916700000|2020-02-28 19:05:00|11794|11792|11798.7|11796.7|11810.2|11808.2|11790.5|11788.5|336
1582917000000|2020-02-28 19:10:00|11799|11797|11821.7|11819.7|11834|11832|11797.7|11795.7|419
1582917300000|2020-02-28 19:15:00|11821.5|11819.5|11839.7|11837.7|11846.2|11844.2|11816|11814|451
1582917600000|2020-02-28 19:20:00|11840|11838|11855.2|11853.2|11881.5|11879.5|11827.7|11825.7|564
1582917900000|2020-02-28 19:25:00|11855|11853|11856.7|11854.7|11860.5|11858.5|11834.5|11832.5|307
1582918200000|2020-02-28 19:30:00|11857|11855|11896.7|11894.7|11922.5|11920.5|11851.7|11849.7|1324
1582918500000|2020-02-28 19:35:00|11896.5|11894.5|11869.7|11867.7|11897.2|11895.2|11860.5|11858.5|267
1582918800000|2020-02-28 19:40:00|11870|11868|11947.5|11945.5|11949.7|11947.7|11869.7|11867.7|548
1582919100000|2020-02-28 19:45:00|11947.2|11945.2|11910.7|11908.7|11953|11951|11888.7|11886.7|536
1582919400000|2020-02-28 19:50:00|11911|11909|11904|11902|11929.5|11927.5|11889.2|11887.2|194
1582919700000|2020-02-28 19:55:00|11904.2|11902.2|11887.7|11885.7|11904.2|11902.2|11867.7|11865.7|550
1582920000000|2020-02-28 20:00:00|11886.7|11884.7|11842.7|11840.7|11899|11897|11842.7|11840.7|219
1582920300000|2020-02-28 20:05:00|11843|11841|11840|11838|11865.2|11863.2|11820.5|11818.5|271
1582920600000|2020-02-28 20:10:00|11839.7|11837.7|11857.2|11855.2|11866.5|11864.5|11827|11825|198
1582920900000|2020-02-28 20:15:00|11856.5|11854.5|11894.7|11892.7|11913.2|11911.2|11849.2|11847.2|374
1582921200000|2020-02-28 20:20:00|11895|11893|11851.5|11849.5|11898.2|11896.2|11846|11844|309
1582921500000|2020-02-28 20:25:00|11854|11852|11803.7|11801.7|11868.5|11866.5|11803.7|11801.7|259
1582921800000|2020-02-28 20:30:00|11803|11801|11815|11813|11848.2|11846.2|11794.5|11792.5|323
1582922100000|2020-02-28 20:35:00|11814.7|11812.7|11820.2|11818.2|11823|11821|11805|11803|138
1582922400000|2020-02-28 20:40:00|11820|11818|11772.5|11770.5|11822.5|11820.5|11770.2|11768.2|428
1582922700000|2020-02-28 20:45:00|11771.7|11769.7|11836.5|11834.5|11842.5|11840.5|11768.7|11766.7|411
1582923000000|2020-02-28 20:50:00|11837.2|11835.2|11849.2|11847.2|11849.2|11847.2|11819.5|11817.5|276
1582923300000|2020-02-28 20:55:00|11849.5|11847.5|11938.2|11936.2|11938.2|11936.2|11849.2|11847.2|478
1582923600000|2020-02-28 21:00:00|11933.4|11928.4|11984.2|11979.2|11998.9|11993.9|11933.4|11928.4|0
1582923900000|2020-02-28 21:05:00|11985.1|11980.1|11996.4|11991.4|12034.6|12029.6|11977.1|11972.1|27
1582924200000|2020-02-28 21:10:00|11995.5|11990.5|11967.5|11962.5|12002|11997|11943.7|11938.7|0
1582924500000|2020-02-28 21:15:00|11967.7|11962.7|11964.8|11959.8|11968|11963|11958.2|11953.2|0
1582924800000|2020-02-28 21:20:00|11965.2|11960.2|11964.9|11959.9|11966.4|11961.4|11960.1|11955.1|0
1582925100000|2020-02-28 21:25:00|11965|11960|11970.8|11965.8|11973.4|11968.4|11964.5|11959.5|0
1582925400000|2020-02-28 21:30:00|11971.1|11966.1|12034|12029|12034.2|12029.2|11971.1|11966.1|0
1582925700000|2020-02-28 21:35:00|12033.1|12028.1|12026.5|12021.5|12056.9|12051.9|12017.4|12012.4|0
1582926000000|2020-02-28 21:40:00|12025.6|12020.6|12046.6|12041.6|12051.8|12046.8|12020.1|12015.1|0
1582926300000|2020-02-28 21:45:00|12047.5|12042.5|12042.9|12037.9|12048.4|12043.4|12031.9|12026.9|0
1582926600000|2020-02-28 21:50:00|12043.8|12038.8|12044|12039|12062.5|12057.5|12039.6|12034.6|0
1582926900000|2020-02-28 21:55:00|12045.8|12040.8|12036.2|12031.2|12050.4|12045.4|12026.6|12021.6|0
1583103600000|2020-03-01 23:00:00|11544.4|11536.4|11578.3|11570.3|11597.3|11589.3|11531.5|11523.5|0
1583103900000|2020-03-01 23:05:00|11578.8|11570.8|11621.9|11613.9|11621.9|11613.9|11560.7|11552.7|0
1583104200000|2020-03-01 23:10:00|11620.9|11612.9|11617.3|11609.3|11626.4|11618.4|11583.7|11575.7|0
1583104500000|2020-03-01 23:15:00|11616.3|11608.3|11637.5|11629.5|11671.4|11663.4|11614.4|11606.4|0
1583104800000|2020-03-01 23:20:00|11637|11629|11627.4|11619.4|11644.1|11636.1|11623.5|11615.5|0
1583105100000|2020-03-01 23:25:00|11626.4|11618.4|11633.7|11625.7|11643.8|11635.8|11618.9|11610.9|0
1583105400000|2020-03-01 23:30:00|11634.2|11626.2|11603.2|11595.2|11643.3|11635.3|11601.2|11593.2|0
1583105700000|2020-03-01 23:35:00|11602.7|11594.7|11623.2|11615.2|11632.3|11624.3|11586.1|11578.1|0
1583106000000|2020-03-01 23:40:00|11623.7|11615.7|11635.4|11627.4|11642.3|11634.3|11619.9|11611.9|0
1583106300000|2020-03-01 23:45:00|11634.9|11626.9|11614.6|11606.6|11641.2|11633.2|11609.9|11601.9|0
1583106600000|2020-03-01 23:50:00|11612.6|11604.6|11632.3|11627.3|11634.8|11629.8|11605|11597.4|0
1583106900000|2020-03-01 23:55:00|11631.8|11626.8|11631.4|11626.4|11642|11637|11625.8|11620.8|0
1583107200000|2020-03-02 00:00:00|11638.3|11633.3|11663.4|11658.4|11668.9|11663.9|11619.5|11614.5|0
1583107500000|2020-03-02 00:05:00|11663.3|11658.3|11661.1|11656.1|11677.9|11672.9|11652.2|11647.2|0
1583107800000|2020-03-02 00:10:00|11662.1|11657.1|11639.7|11634.7|11662.1|11657.1|11630.2|11625.2|0
1583108100000|2020-03-02 00:15:00|11640.2|11635.2|11815.2|11811.2|11826.7|11822.7|11633.7|11628.7|424
1583108400000|2020-03-02 00:20:00|11815.5|11811.5|11815.5|11811.5|11827.5|11823.5|11803|11799|158
1583108700000|2020-03-02 00:25:00|11816.2|11812.2|11804.5|11800.5|11816.2|11812.2|11796.2|11792.2|56
1583109000000|2020-03-02 00:30:00|11804.2|11800.2|11809.2|11805.2|11823.7|11819.7|11800|11796|106
1583109300000|2020-03-02 00:35:00|11809.5|11805.5|11790.5|11786.5|11818|11814|11784|11780|152
1583109600000|2020-03-02 00:40:00|11790.2|11786.2|11787.7|11783.7|11795|11791|11777.2|11773.2|92
1583109900000|2020-03-02 00:45:00|11787.5|11783.5|11800.7|11796.7|11803.7|11799.7|11776.2|11772.2|69
1583110200000|2020-03-02 00:50:00|11801|11797|11789.2|11785.2|11801.2|11797.2|11787.2|11783.2|68
1583110500000|2020-03-02 00:55:00|11789|11785|11798.7|11794.7|11802.5|11798.5|11773.2|11769.2|103
1583110800000|2020-03-02 01:00:00|11799|11795|11811.2|11807.2|11820.5|11816.5|11796.5|11792.5|134
1583111100000|2020-03-02 01:05:00|11811.5|11807.5|11826|11822|11827.2|11823.2|11793.5|11789.5|85
1583111400000|2020-03-02 01:10:00|11827.7|11823.7|11817.5|11813.5|11837.5|11833.5|11817.5|11813.5|103
1583111700000|2020-03-02 01:15:00|11818|11814|11830.7|11826.7|11833|11829|11814.7|11810.7|67
1583112000000|2020-03-02 01:20:00|11830.5|11826.5|11851.7|11847.7|11857.7|11853.7|11821.7|11817.7|105
1583112300000|2020-03-02 01:25:00|11852|11848|11891.5|11887.5|11894|11890|11852|11848|85
1583112600000|2020-03-02 01:30:00|11891.2|11887.2|11962.7|11958.7|11978|11974|11885.5|11881.5|369
1583112900000|2020-03-02 01:35:00|11963|11959|11945.2|11941.2|11971.5|11967.5|11928.5|11924.5|68
1583113200000|2020-03-02 01:40:00|11945.7|11941.7|11957.5|11953.5|11982.2|11978.2|11945.7|11941.7|128
1583113500000|2020-03-02 01:45:00|11957.7|11953.7|11930.5|11926.5|11963.2|11959.2|11925.7|11921.7|140
1583113800000|2020-03-02 01:50:00|11929|11925|11939|11935|11959.2|11955.2|11918.2|11914.2|98
1583114100000|2020-03-02 01:55:00|11938.5|11934.5|11906.7|11902.7|11939|11935|11892|11888|180
1583114400000|2020-03-02 02:00:00|11906.5|11902.5|11914.7|11910.7|11922.5|11918.5|11891.2|11887.2|108
1583114700000|2020-03-02 02:05:00|11915|11911|11935|11931|11937|11933|11913.5|11909.5|100
1583115000000|2020-03-02 02:10:00|11935.2|11931.2|11953.7|11949.7|11966.5|11962.5|11925.7|11921.7|124
1583115300000|2020-03-02 02:15:00|11953.5|11949.5|11972.5|11968.5|11975|11971|11947.7|11943.7|105
1583115600000|2020-03-02 02:20:00|11972.2|11968.2|11987.7|11983.7|11988.2|11984.2|11954.7|11950.7|96
1583115900000|2020-03-02 02:25:00|11988|11984|11980.5|11976.5|11997.7|11993.7|11974.7|11970.7|100
1583116200000|2020-03-02 02:30:00|11980|11976|11995|11991|11995|11991|11960.7|11956.7|105
1583116500000|2020-03-02 02:35:00|11994.7|11990.7|12010.2|12006.2|12033.5|12029.5|11991.2|11987.2|216
1583116800000|2020-03-02 02:40:00|12010.5|12006.5|12024|12020|12035.2|12031.2|12001|11997|156
1583117100000|2020-03-02 02:45:00|12024.2|12020.2|12058.2|12054.2|12061.5|12057.5|12024.2|12020.2|225
1583117400000|2020-03-02 02:50:00|12058.5|12054.5|12045.5|12041.5|12059.5|12055.5|12028|12024|183
1583117700000|2020-03-02 02:55:00|12045.2|12041.2|12032.2|12028.2|12053.2|12049.2|12032.2|12028.2|83
1583118000000|2020-03-02 03:00:00|12031.5|12027.5|12030|12026|12039|12035|12017.7|12013.7|94
1583118300000|2020-03-02 03:05:00|12030.2|12026.2|12043.2|12039.2|12057.5|12053.5|12030.2|12026.2|129
1583118600000|2020-03-02 03:10:00|12041.7|12037.7|12010.5|12006.5|12052|12048|12010.5|12006.5|105
1583118900000|2020-03-02 03:15:00|12010.7|12006.7|12007.7|12003.7|12017.7|12013.7|11993|11989|145
1583119200000|2020-03-02 03:20:00|12007.5|12003.5|12019|12015|12028.7|12024.7|11999.2|11995.2|69
1583119500000|2020-03-02 03:25:00|12022.7|12018.7|12039|12035|12053.2|12049.2|12022.7|12018.7|147
1583119800000|2020-03-02 03:30:00|12039.2|12035.2|12027.5|12023.5|12043.5|12039.5|12016.5|12012.5|103
1583120100000|2020-03-02 03:35:00|12027.7|12023.7|12043|12039|12057|12053|12025.7|12021.7|94
1583120400000|2020-03-02 03:40:00|12043.2|12039.2|12022.7|12018.7|12054.5|12050.5|12016.5|12012.5|83
1583120700000|2020-03-02 03:45:00|12022.5|12018.5|12013.5|12009.5|12026|12022|12001.5|11997.5|114
1583121000000|2020-03-02 03:50:00|12013.7|12009.7|11998.5|11994.5|12028.7|12024.7|11998.2|11994.2|75
1583121300000|2020-03-02 03:55:00|11999.2|11995.2|12012.5|12008.5|12021.2|12017.2|11996|11992|78
1583121600000|2020-03-02 04:00:00|12012.2|12008.2|11987|11983|12012.2|12008.2|11975.5|11971.5|145
1583121900000|2020-03-02 04:05:00|11985.7|11981.7|11991.5|11987.5|12001.5|11997.5|11985.7|11981.7|45
1583122200000|2020-03-02 04:10:00|11990.7|11986.7|12011.5|12007.5|12012|12008|11990.7|11986.7|69
1583122500000|2020-03-02 04:15:00|12010.2|12006.2|12007.7|12003.7|12010.5|12006.5|12000.7|11996.7|46
1583122800000|2020-03-02 04:20:00|12008.2|12004.2|12015.2|12011.2|12022.5|12018.5|12001.2|11997.2|54
1583123100000|2020-03-02 04:25:00|12013.5|12009.5|12001.2|11997.2|12013.7|12009.7|11998.5|11994.5|54
1583123400000|2020-03-02 04:30:00|12001.7|11997.7|11994.7|11990.7|12002.5|11998.5|11988.7|11984.7|62
1583123700000|2020-03-02 04:35:00|11994.5|11990.5|11962.5|11958.5|11994.5|11990.5|11958|11954|138
1583124000000|2020-03-02 04:40:00|11962.7|11958.7|11979.5|11975.5|11992.2|11988.2|11962.7|11958.7|95
1583124300000|2020-03-02 04:45:00|11979.2|11975.2|11974.2|11970.2|11983.7|11979.7|11966|11962|76
1583124600000|2020-03-02 04:50:00|11974|11970|12010|12006|12010|12006|11974|11970|83
1583124900000|2020-03-02 04:55:00|12010.5|12006.5|12000|11996|12014.7|12010.7|11992.5|11988.5|79
1583125200000|2020-03-02 05:00:00|11999|11995|12021.7|12017.7|12033.7|12029.7|11996|11992|164
1583125500000|2020-03-02 05:05:00|12022|12018|12008.5|12004.5|12030.7|12026.7|11999|11995|147
1583125800000|2020-03-02 05:10:00|12005.7|12001.7|12019.5|12015.5|12024.7|12020.7|12004.2|12000.2|56
1583126100000|2020-03-02 05:15:00|12019.7|12015.7|12005.7|12001.7|12024.2|12020.2|12002.7|11998.7|66
1583126400000|2020-03-02 05:20:00|12005.2|12001.2|12027.5|12023.5|12029.5|12025.5|12004.5|12000.5|69
1583126700000|2020-03-02 05:25:00|12027.7|12023.7|12045.5|12041.5|12046.5|12042.5|12022|12018|146
1583127000000|2020-03-02 05:30:00|12045.7|12041.7|12032.2|12028.2|12046.2|12042.2|12024|12020|127
1583127300000|2020-03-02 05:35:00|12032|12028|12019|12015|12032.7|12028.7|12015.5|12011.5|65
1583127600000|2020-03-02 05:40:00|12017|12013|12012.2|12008.2|12026.5|12022.5|12009.7|12005.7|83
1583127900000|2020-03-02 05:45:00|12010|12006|12010.5|12006.5|12016.5|12012.5|12000|11996|83
1583128200000|2020-03-02 05:50:00|12010.7|12006.7|12021|12017|12024.7|12020.7|12006.2|12002.2|74
1583128500000|2020-03-02 05:55:00|12020.2|12016.2|12021.5|12017.5|12026.7|12022.7|12011.7|12007.7|77
1583128800000|2020-03-02 06:00:00|12021.2|12017.2|11982.7|11978.7|12025.2|12021.2|11973|11969|218
1583129100000|2020-03-02 06:05:00|11983|11979|11977.2|11973.2|11998.2|11994.2|11976.2|11972.2|184
1583129400000|2020-03-02 06:10:00|11977.5|11973.5|11983.2|11979.2|11986.5|11982.5|11965.7|11961.7|117
1583129700000|2020-03-02 06:15:00|11981.7|11977.7|11988.5|11984.5|12000|11996|11975.2|11971.2|124
1583130000000|2020-03-02 06:20:00|11988.2|11984.2|11980|11976|11992.5|11988.5|11974.7|11970.7|96
1583130300000|2020-03-02 06:25:00|11980.2|11976.2|11995.2|11991.2|11996.2|11992.2|11976.5|11972.5|93
1583130600000|2020-03-02 06:30:00|11995|11991|11992.5|11988.5|11996.2|11992.2|11983.7|11979.7|127
1583130900000|2020-03-02 06:35:00|11993.2|11989.2|12000.5|11996.5|12000.7|11996.7|11988.5|11984.5|162
1583131200000|2020-03-02 06:40:00|12000.2|11996.2|12000|11996|12014|12010|11999.2|11995.2|144
1583131500000|2020-03-02 06:45:00|11999.5|11995.5|12011.5|12007.5|12011.5|12007.5|11997.7|11993.7|145
1583131800000|2020-03-02 06:50:00|12010.5|12006.5|12006.7|12002.7|12027.5|12023.5|12006.5|12002.5|267
1583132100000|2020-03-02 06:55:00|12007|12003|12047.2|12043.2|12047.2|12043.2|12004.5|12000.5|368
1583132400000|2020-03-02 07:00:00|12046.2|12044.2|12072.2|12070.2|12072.2|12070.2|12019.2|12017.2|1588
1583132700000|2020-03-02 07:05:00|12071.7|12069.7|12093.5|12091.5|12100.2|12098.2|12057.2|12055.2|1398
1583133000000|2020-03-02 07:10:00|12093.7|12091.7|12060.2|12058.2|12106|12104|12060|12058|1245
1583133300000|2020-03-02 07:15:00|12059.5|12057.5|12040.7|12038.7|12066.2|12064.2|12030.2|12028.2|892
1583133600000|2020-03-02 07:20:00|12040.5|12038.5|12012.5|12010.5|12041.2|12039.2|12008.5|12006.5|939
1583133900000|2020-03-02 07:25:00|12012.2|12010.2|12037.2|12035.2|12043.5|12041.5|12012.2|12010.2|959
1583134200000|2020-03-02 07:30:00|12037|12035|12043.7|12041.7|12055|12053|12026.2|12024.2|894
1583134500000|2020-03-02 07:35:00|12043.5|12041.5|12076|12074|12076.5|12074.5|12034.5|12032.5|885
1583134800000|2020-03-02 07:40:00|12075.5|12073.5|12086.5|12084.5|12096.2|12094.2|12071.2|12069.2|927
1583135100000|2020-03-02 07:45:00|12086.2|12084.2|12175.2|12173.2|12175.2|12173.2|12082.5|12080.5|2686
1583135400000|2020-03-02 07:50:00|12175|12173|12198.7|12196.7|12218.7|12216.7|12166.7|12164.7|2719
1583135700000|2020-03-02 07:55:00|12196.5|12194.5|12180|12178|12212.2|12210.2|12172.7|12170.7|1365
1583136000000|2020-03-02 08:00:00|12175.5|12173.5|12042.7|12041.7|12176|12174|11989.7|11988.7|5979
1583136300000|2020-03-02 08:05:00|12042.5|12041.5|12069.2|12068.2|12093.2|12092.2|12038.5|12037.5|2778
1583136600000|2020-03-02 08:10:00|12068.7|12067.7|12077.5|12076.5|12119.7|12118.7|12065.7|12064.7|2432
1583136900000|2020-03-02 08:15:00|12077.7|12076.7|12072|12071|12099.2|12098.2|12051|12050|1678
1583137200000|2020-03-02 08:20:00|12071.2|12070.2|12041.2|12040.2|12090.5|12089.5|12039|12038|1306
1583137500000|2020-03-02 08:25:00|12041.5|12040.5|12044.5|12043.5|12069|12068|12029.5|12028.5|1373
1583137800000|2020-03-02 08:30:00|12044.7|12043.7|12110.2|12109.2|12113.2|12112.2|12028.7|12027.7|1570
1583138100000|2020-03-02 08:35:00|12110.7|12109.7|12099.5|12098.5|12125|12124|12074.5|12073.5|1269
1583138400000|2020-03-02 08:40:00|12100.3|12099.3|12076|12075|12124.3|12123.3|12073|12072|1136
1583138700000|2020-03-02 08:45:00|12079|12078|12053.8|12052.8|12083|12082|12043.5|12042.5|1094
1583139000000|2020-03-02 08:50:00|12053.3|12052.3|12040.8|12039.8|12065.3|12064.3|12029.5|12028.5|917
1583139300000|2020-03-02 08:55:00|12040.5|12039.5|12018.3|12017.3|12052|12051|12013.8|12012.8|1500
1583139600000|2020-03-02 09:00:00|12018.5|12017.5|12040|12039|12040|12039|12010.3|12009.3|1133
1583139900000|2020-03-02 09:05:00|12039.8|12038.8|12018.5|12017.5|12051.8|12050.8|12018.3|12017.3|1018
1583140200000|2020-03-02 09:10:00|12018|12017|12015.3|12014.3|12041.3|12040.3|12001.3|12000.3|1608
1583140500000|2020-03-02 09:15:00|12015.5|12014.5|12005.5|12004.5|12016.8|12015.8|11992.8|11991.8|1165
1583140800000|2020-03-02 09:20:00|12005.3|12004.3|12048|12047|12053|12052|12005.3|12004.3|1207
1583141100000|2020-03-02 09:25:00|12046.8|12045.8|11988|11987|12046.8|12045.8|11972.8|11971.8|1515
1583141400000|2020-03-02 09:30:00|11987.8|11986.8|11949.5|11948.5|12003.5|12002.5|11948.5|11947.5|1621
1583141700000|2020-03-02 09:35:00|11949.3|11948.3|11926.3|11925.3|11952.8|11951.8|11921.5|11920.5|1688
1583142000000|2020-03-02 09:40:00|11926.5|11925.5|11890.8|11889.8|11939.3|11938.3|11885|11884|2181
1583142300000|2020-03-02 09:45:00|11890.5|11889.5|11901.3|11900.3|11924.8|11923.8|11873.3|11872.3|1971
1583142600000|2020-03-02 09:50:00|11900.3|11899.3|11861.5|11860.5|11902.8|11901.8|11860.8|11859.8|1540
1583142900000|2020-03-02 09:55:00|11861.8|11860.8|11909.3|11908.3|11910.5|11909.5|11856.8|11855.8|1565
1583143200000|2020-03-02 10:00:00|11909|11908|11860.3|11859.3|11910.8|11909.8|11855.8|11854.8|1786
1583143500000|2020-03-02 10:05:00|11860.5|11859.5|11832.3|11831.3|11867|11866|11832.3|11831.3|1321
1583143800000|2020-03-02 10:10:00|11832.5|11831.5|11826.5|11825.5|11838.3|11837.3|11811.3|11810.3|1375
1583144100000|2020-03-02 10:15:00|11826.3|11825.3|11866.3|11865.3|11875.3|11874.3|11816|11815|1971
1583144400000|2020-03-02 10:20:00|11866.5|11865.5|11837.8|11836.8|11866.5|11865.5|11833.3|11832.3|1367
1583144700000|2020-03-02 10:25:00|11838|11837|11896.8|11895.8|11905.3|11904.3|11838|11837|1970
1583145000000|2020-03-02 10:30:00|11898.8|11897.8|11915.3|11914.3|11933.8|11932.8|11887|11886|2554
1583145300000|2020-03-02 10:35:00|11914.8|11913.8|11911.3|11910.3|11917|11916|11900.5|11899.5|952
1583145600000|2020-03-02 10:40:00|11911.5|11910.5|11895.5|11894.5|11913.3|11912.3|11890.3|11889.3|1042
1583145900000|2020-03-02 10:45:00|11894.8|11893.8|11871.3|11870.3|11915.5|11914.5|11869.3|11868.3|985
1583146200000|2020-03-02 10:50:00|11872.5|11871.5|11874.5|11873.5|11882|11881|11852|11851|878
1583146500000|2020-03-02 10:55:00|11874.3|11873.3|11836|11835|11875.8|11874.8|11832.8|11831.8|805
1583146800000|2020-03-02 11:00:00|11835.8|11834.8|11814.3|11813.3|11848.3|11847.3|11810.5|11809.5|1164
1583147100000|2020-03-02 11:05:00|11813.8|11812.8|11822|11821|11843.3|11842.3|11804.3|11803.3|1672
1583147400000|2020-03-02 11:10:00|11821.3|11820.3|11791.5|11790.5|11827.8|11826.8|11790.5|11789.5|1265
1583147700000|2020-03-02 11:15:00|11788.8|11787.8|11842.8|11841.8|11843.8|11842.8|11787.3|11786.3|1027
1583148000000|2020-03-02 11:20:00|11842.5|11841.5|11807.5|11806.5|11847.3|11846.3|11795.5|11794.5|1286
1583148300000|2020-03-02 11:25:00|11807.8|11806.8|11777|11776|11808|11807|11776.5|11775.5|1102
1583148600000|2020-03-02 11:30:00|11777.3|11776.3|11761.3|11760.3|11790.8|11789.8|11760.3|11759.3|853
1583148900000|2020-03-02 11:35:00|11761.5|11760.5|11757.5|11756.5|11772|11771|11755.5|11754.5|1085
1583149200000|2020-03-02 11:40:00|11757.3|11756.3|11696.5|11695.5|11757.5|11756.5|11669.5|11668.5|3175
1583149500000|2020-03-02 11:45:00|11696.8|11695.8|11743.8|11742.8|11753.5|11752.5|11690.5|11689.5|1430
1583149800000|2020-03-02 11:50:00|11742.8|11741.8|11687|11686|11746.8|11745.8|11687|11686|1095
1583150100000|2020-03-02 11:55:00|11686.8|11685.8|11643.5|11642.5|11704.5|11703.5|11627.8|11626.8|2179
1583150400000|2020-03-02 12:00:00|11644|11643|11662.5|11661.5|11699.5|11698.5|11640.3|11639.3|1602
1583150700000|2020-03-02 12:05:00|11664|11663|11700.5|11699.5|11715|11714|11647.8|11646.8|1525
1583151000000|2020-03-02 12:10:00|11699|11698|11649.5|11648.5|11701.3|11700.3|11636.8|11635.8|1349
1583151300000|2020-03-02 12:15:00|11649.8|11648.8|11631.3|11630.3|11674|11673|11630.5|11629.5|1031
1583151600000|2020-03-02 12:20:00|11631.5|11630.5|11656.8|11655.8|11666.3|11665.3|11626.3|11625.3|994
1583151900000|2020-03-02 12:25:00|11656.5|11655.5|11719.8|11718.8|11722.5|11721.5|11654.3|11653.3|1671
1583152200000|2020-03-02 12:30:00|11720|11719|11677.8|11676.8|11721.3|11720.3|11674.3|11673.3|1273
1583152500000|2020-03-02 12:35:00|11678.3|11677.3|11706.3|11705.3|11741.5|11740.5|11678.3|11677.3|1283
1583152800000|2020-03-02 12:40:00|11706.5|11705.5|11721.3|11720.3|11746.3|11745.3|11706|11705|1238
1583153100000|2020-03-02 12:45:00|11721.5|11720.5|11741.5|11740.5|11758.8|11757.8|11716.8|11715.8|941
1583153400000|2020-03-02 12:50:00|11741.8|11740.8|11750.5|11749.5|11764.8|11763.8|11739.8|11738.8|939
1583153700000|2020-03-02 12:55:00|11749.3|11748.3|11789.7|11788.7|11807.2|11806.2|11749.3|11748.3|1839
1583154000000|2020-03-02 13:00:00|11792.7|11791.7|11793|11792|11793.5|11792.5|11769|11768|888
1583154300000|2020-03-02 13:05:00|11792|11791|11781.2|11780.2|11801.2|11800.2|11775|11774|622
1583154600000|2020-03-02 13:10:00|11780.2|11779.2|11797.5|11796.5|11801|11800|11765|11764|843
1583154900000|2020-03-02 13:15:00|11796.7|11795.7|11795.5|11794.5|11810.7|11809.7|11779.2|11778.2|903
1583155200000|2020-03-02 13:20:00|11795.7|11794.7|11754.2|11753.2|11796.2|11795.2|11744.2|11743.2|1038
1583155500000|2020-03-02 13:25:00|11751.2|11750.2|11753.7|11752.7|11755.7|11754.7|11729.2|11728.2|1007
1583155800000|2020-03-02 13:30:00|11751.7|11750.7|11741.7|11740.7|11752.2|11751.2|11720|11719|947
1583156100000|2020-03-02 13:35:00|11742|11741|11748.5|11747.5|11762.2|11761.2|11732.5|11731.5|722
1583156400000|2020-03-02 13:40:00|11748.2|11747.2|11719.7|11718.7|11759|11758|11716.7|11715.7|928
1583156700000|2020-03-02 13:45:00|11718.7|11717.7|11739.2|11738.2|11743.5|11742.5|11716.2|11715.2|696
1583157000000|2020-03-02 13:50:00|11739|11738|11779.7|11778.7|11781|11780|11736.5|11735.5|1014
1583157300000|2020-03-02 13:55:00|11779|11778|11835.5|11834.5|11843.7|11842.7|11777.5|11776.5|2099
1583157600000|2020-03-02 14:00:00|11839.5|11838.5|11843.5|11842.5|11863.7|11862.7|11836|11835|1398
1583157900000|2020-03-02 14:05:00|11843.7|11842.7|11854.5|11853.5|11858.5|11857.5|11835.2|11834.2|856
1583158200000|2020-03-02 14:10:00|11854.7|11853.7|11855.5|11854.5|11870.7|11869.7|11836|11835|1152
1583158500000|2020-03-02 14:15:00|11855.2|11854.2|11848.5|11847.5|11856.7|11855.7|11820.5|11819.5|1143
1583158800000|2020-03-02 14:20:00|11849|11848|11860.5|11859.5|11868.2|11867.2|11847.5|11846.5|903
1583159100000|2020-03-02 14:25:00|11860.2|11859.2|11886.5|11885.5|11887.2|11886.2|11857.2|11856.2|946
1583159400000|2020-03-02 14:30:00|11885|11884|11834.5|11833.5|11887.7|11886.7|11829|11828|3215
1583159700000|2020-03-02 14:35:00|11831.7|11830.7|11774.5|11773.5|11835|11834|11774|11773|2411
1583160000000|2020-03-02 14:40:00|11774.7|11773.7|11791.5|11790.5|11815.5|11814.5|11773.2|11772.2|1993
1583160300000|2020-03-02 14:45:00|11790.7|11789.7|11791.5|11790.5|11829.2|11828.2|11786.5|11785.5|1613
1583160600000|2020-03-02 14:50:00|11791.2|11790.2|11832.2|11831.2|11836.5|11835.5|11768.7|11767.7|1758
1583160900000|2020-03-02 14:55:00|11833.2|11832.2|11790.2|11789.2|11838.5|11837.5|11787.5|11786.5|1328
1583161200000|2020-03-02 15:00:00|11789|11788|11755.5|11754.5|11803.2|11802.2|11739.2|11738.2|1862
1583161500000|2020-03-02 15:05:00|11755.2|11754.2|11733.7|11732.7|11756.2|11755.2|11704|11703|1926
1583161800000|2020-03-02 15:10:00|11733.5|11732.5|11782.7|11781.7|11782.7|11781.7|11730.2|11729.2|1397
1583162100000|2020-03-02 15:15:00|11783|11782|11755.5|11754.5|11787.7|11786.7|11726.5|11725.5|1325
1583162400000|2020-03-02 15:20:00|11756|11755|11744.5|11743.5|11757.2|11756.2|11726.7|11725.7|793
1583162700000|2020-03-02 15:25:00|11744.7|11743.7|11759.5|11758.5|11777.5|11776.5|11735.7|11734.7|995
1583163000000|2020-03-02 15:30:00|11759.7|11758.7|11735.7|11734.7|11774.5|11773.5|11720.7|11719.7|1064
1583163300000|2020-03-02 15:35:00|11735.5|11734.5|11772.7|11771.7|11777|11776|11732.2|11731.2|1117
1583163600000|2020-03-02 15:40:00|11773|11772|11792|11791|11798.7|11797.7|11764|11763|831
1583163900000|2020-03-02 15:45:00|11793|11792|11836.7|11835.7|11839|11838|11793|11792|1543
1583164200000|2020-03-02 15:50:00|11837.2|11836.2|11847.2|11846.2|11863|11862|11833.5|11832.5|2169
1583164500000|2020-03-02 15:55:00|11846.5|11845.5|11817.7|11816.7|11859.5|11858.5|11816|11815|1658
1583164800000|2020-03-02 16:00:00|11819.7|11818.7|11849.5|11848.5|11855.5|11854.5|11809.7|11808.7|2017
1583165100000|2020-03-02 16:05:00|11847.7|11846.7|11827.7|11826.7|11851.5|11850.5|11818.5|11817.5|2055
1583165400000|2020-03-02 16:10:00|11827.5|11826.5|11926|11925|11928.7|11927.7|11824.2|11823.2|3578
1583165700000|2020-03-02 16:15:00|11925|11924|11893.2|11892.2|11935.2|11934.2|11889.5|11888.5|2710
1583166000000|2020-03-02 16:20:00|11893|11892|11868.5|11867.5|11900|11899|11866.5|11865.5|2514
1583166300000|2020-03-02 16:25:00|11868.7|11867.7|11864|11863|11896.5|11895.5|11851|11850|4400
1583166600000|2020-03-02 16:30:00|11862.5|11861.5|11863|11861|11895|11893|11845|11843|3147
1583166900000|2020-03-02 16:35:00|11857.5|11855.5|11918.2|11916.2|11923.7|11921.7|11847|11845|2638
1583167200000|2020-03-02 16:40:00|11918|11916|11888.2|11886.2|11918.7|11916.7|11864|11862|1815
1583167500000|2020-03-02 16:45:00|11889.2|11887.2|11879.5|11877.5|11892|11890|11869.5|11867.5|753
1583167800000|2020-03-02 16:50:00|11879.7|11877.7|11913.5|11911.5|11916.7|11914.7|11874.2|11872.2|672
1583168100000|2020-03-02 16:55:00|11914.2|11912.2|11918.7|11916.7|11926.5|11924.5|11910.2|11908.2|656
1583168400000|2020-03-02 17:00:00|11919|11917|11924.7|11922.7|11936|11934|11915|11913|518
1583168700000|2020-03-02 17:05:00|11924|11922|11891.7|11889.7|11932.2|11930.2|11890.7|11888.7|738
1583169000000|2020-03-02 17:10:00|11892|11890|11882.7|11880.7|11898.5|11896.5|11875.7|11873.7|444
1583169300000|2020-03-02 17:15:00|11883|11881|11873.2|11871.2|11885.5|11883.5|11859.5|11857.5|520
1583169600000|2020-03-02 17:20:00|11874.2|11872.2|11860.5|11858.5|11878.2|11876.2|11853.5|11851.5|475
1583169900000|2020-03-02 17:25:00|11860.2|11858.2|11881|11879|11886|11884|11857.7|11855.7|468
1583170200000|2020-03-02 17:30:00|11881.2|11879.2|11889|11887|11897|11895|11878.7|11876.7|394
1583170500000|2020-03-02 17:35:00|11889.2|11887.2|11910.7|11908.7|11913.5|11911.5|11889.2|11887.2|371
1583170800000|2020-03-02 17:40:00|11910.5|11908.5|11897.2|11895.2|11920.7|11918.7|11888|11886|499
1583171100000|2020-03-02 17:45:00|11896.7|11894.7|11903.7|11901.7|11922.2|11920.2|11896.7|11894.7|415
1583171400000|2020-03-02 17:50:00|11904|11902|11913.7|11911.7|11919.5|11917.5|11888.7|11886.7|406
1583171700000|2020-03-02 17:55:00|11913.5|11911.5|11908|11906|11922.5|11920.5|11902|11900|253
1583172000000|2020-03-02 18:00:00|11909.2|11907.2|11916.7|11914.7|11919|11917|11899.2|11897.2|419
1583172300000|2020-03-02 18:05:00|11917|11915|11891.7|11889.7|11917|11915|11885.2|11883.2|368
1583172600000|2020-03-02 18:10:00|11893.7|11891.7|11903.5|11901.5|11909.7|11907.7|11889|11887|269
1583172900000|2020-03-02 18:15:00|11903.2|11901.2|11881.5|11879.5|11908|11906|11878.5|11876.5|330
1583173200000|2020-03-02 18:20:00|11881.7|11879.7|11880|11878|11890|11888|11871.5|11869.5|222
1583173500000|2020-03-02 18:25:00|11879.7|11877.7|11867.2|11865.2|11883.2|11881.2|11850.5|11848.5|345
1583173800000|2020-03-02 18:30:00|11866.7|11864.7|11866.7|11864.7|11874.5|11872.5|11850.7|11848.7|370
1583174100000|2020-03-02 18:35:00|11864.2|11862.2|11895.2|11893.2|11895.5|11893.5|11862.7|11860.7|218
1583174400000|2020-03-02 18:40:00|11895|11893|11902.2|11900.2|11909.5|11907.5|11891.5|11889.5|213
1583174700000|2020-03-02 18:45:00|11902.5|11900.5|11891.5|11889.5|11907.5|11905.5|11881.2|11879.2|240
1583175000000|2020-03-02 18:50:00|11891.2|11889.2|11875.2|11873.2|11902|11900|11870.5|11868.5|337
1583175300000|2020-03-02 18:55:00|11875.5|11873.5|11914|11912|11915.2|11913.2|11875.2|11873.2|352
1583175600000|2020-03-02 19:00:00|11912.2|11910.2|11918.5|11916.5|11920.5|11918.5|11907.5|11905.5|256
1583175900000|2020-03-02 19:05:00|11918.7|11916.7|11923|11921|11925.5|11923.5|11903.5|11901.5|234
1583176200000|2020-03-02 19:10:00|11923.5|11921.5|11919.7|11917.7|11927.2|11925.2|11914.2|11912.2|208
1583176500000|2020-03-02 19:15:00|11919.5|11917.5|11903|11901|11919.7|11917.7|11894.7|11892.7|225
1583176800000|2020-03-02 19:20:00|11903.2|11901.2|11893|11891|11911|11909|11893|11891|186
1583177100000|2020-03-02 19:25:00|11893.2|11891.2|11884.2|11882.2|11906.2|11904.2|11883|11881|281
1583177400000|2020-03-02 19:30:00|11884.7|11882.7|11872.7|11870.7|11894.7|11892.7|11872.7|11870.7|227
1583177700000|2020-03-02 19:35:00|11872.5|11870.5|11836.7|11834.7|11877|11875|11834|11832|459
1583178000000|2020-03-02 19:40:00|11836.5|11834.5|11804.5|11802.5|11836.5|11834.5|11797.2|11795.2|657
1583178300000|2020-03-02 19:45:00|11804.2|11802.2|11829|11827|11836|11834|11793|11791|466
1583178600000|2020-03-02 19:50:00|11828.7|11826.7|11840.5|11838.5|11840.5|11838.5|11807.2|11805.2|349
1583178900000|2020-03-02 19:55:00|11840.2|11838.2|11812.2|11810.2|11845.5|11843.5|11803.5|11801.5|258
1583179200000|2020-03-02 20:00:00|11812.5|11810.5|11830.2|11828.2|11839.2|11837.2|11812.2|11810.2|452
1583179500000|2020-03-02 20:05:00|11830|11828|11852.5|11850.5|11863.5|11861.5|11826|11824|313
1583179800000|2020-03-02 20:10:00|11852.2|11850.2|11860.7|11858.7|11865.7|11863.7|11841|11839|228
1583180100000|2020-03-02 20:15:00|11860|11858|11849.7|11847.7|11873.5|11871.5|11845.7|11843.7|217
1583180400000|2020-03-02 20:20:00|11850|11848|11895.5|11893.5|11895.5|11893.5|11850|11848|180
1583180700000|2020-03-02 20:25:00|11895|11893|11892|11890|11896.5|11894.5|11886.5|11884.5|132
1583181000000|2020-03-02 20:30:00|11892.2|11890.2|11904.2|11902.2|11908.2|11906.2|11883.7|11881.7|189
1583181300000|2020-03-02 20:35:00|11903.7|11901.7|11955.2|11953.2|11958.5|11956.5|11902.2|11900.2|578
1583181600000|2020-03-02 20:40:00|11955|11953|11930.5|11928.5|11960.5|11958.5|11924|11922|311
1583181900000|2020-03-02 20:45:00|11930.7|11928.7|11997.5|11995.5|12004|12002|11930.7|11928.7|410
1583182200000|2020-03-02 20:50:00|11999|11997|12071.5|12069.5|12071.5|12069.5|11997|11995|793
1583182500000|2020-03-02 20:55:00|12070.5|12068.5|12057|12055|12074.5|12072.5|12032|12030|501
1583182800000|2020-03-02 21:00:00|12056.7|12054.7|12052.9|12047.9|12071.5|12066.5|12030.2|12025.2|19
1583183100000|2020-03-02 21:05:00|12053.9|12048.9|12028.6|12023.6|12066.9|12061.9|12025.7|12020.7|0
1583183400000|2020-03-02 21:10:00|12029.6|12024.6|11957|11952|12031.8|12026.8|11951.8|11946.8|0
1583183700000|2020-03-02 21:15:00|11957.3|11952.3|11972.1|11967.1|11987|11982|11957.3|11952.3|0
1583184000000|2020-03-02 21:20:00|11971.9|11966.9|11979.5|11974.5|11981.5|11976.5|11970.8|11965.8|0
1583184300000|2020-03-02 21:25:00|11979.6|11974.6|11983|11978|11986.1|11981.1|11978.9|11973.9|0
1583184600000|2020-03-02 21:30:00|11984.6|11979.6|12035.6|12030.6|12040.6|12035.6|11976.5|11971.5|0
1583184900000|2020-03-02 21:35:00|12034.6|12029.6|11999.9|11994.9|12034.6|12029.6|11997.2|11992.2|0
1583185200000|2020-03-02 21:40:00|11999|11994|12006|12001|12019.8|12014.8|11998|11993|0
1583185500000|2020-03-02 21:45:00|12005.9|12000.9|12023.6|12018.6|12023.6|12018.6|12004|11999|0
1583185800000|2020-03-02 21:50:00|12024.6|12019.6|11988.3|11983.3|12024.6|12019.6|11972.5|11967.5|0
1583186100000|2020-03-02 21:55:00|11988.4|11983.4|11993.3|11988.3|11995.2|11990.2|11975.7|11970.7|0
1583186400000|2020-03-02 22:00:00|11991.7|11986.7|11987.6|11982.6|11994.1|11989.1|11986.9|11981.9|0
1583186700000|2020-03-02 22:05:00|11986.9|11981.9|11992.6|11987.6|11992.6|11987.6|11986.1|11981.1|0
1583187000000|2020-03-02 22:10:00|11993.2|11988.2|11993.4|11988.4|11993.4|11988.4|11990.3|11985.3|0
1583187300000|2020-03-02 22:15:00|11993.7|11988.7|11997.6|11992.6|12001.2|11996.2|11991.2|11986.2|0
1583187600000|2020-03-02 22:20:00|11998.4|11993.4|12001.7|11996.7|12004.3|11999.3|11997.9|11992.9|0
1583187900000|2020-03-02 22:25:00|12001.6|11996.6|11995.9|11990.9|12001.6|11996.6|11993.1|11988.1|0
1583188200000|2020-03-02 22:30:00|11992.9|11987.9|12002.8|11997.8|12004.6|11999.6|11991.5|11986.5|0
1583188500000|2020-03-02 22:35:00|12002.9|11997.9|12006.1|12001.1|12007.1|12002.1|12002.5|11997.5|0
1583188800000|2020-03-02 22:40:00|12007.5|12002.5|12008.1|12003.1|12009.3|12004.3|12007|12002|0
1583189100000|2020-03-02 22:45:00|12007.9|12002.9|12009.8|12004.8|12010.9|12005.9|12005.9|12000.9|0
1583189400000|2020-03-02 22:50:00|12010.2|12005.2|12019.9|12014.9|12019.9|12014.9|12010.2|12005.2|0
1583189700000|2020-03-02 22:55:00|12020|12015|12017.7|12012.7|12021.9|12016.9|12012.2|12007.2|0
1583190000000|2020-03-02 23:00:00|12014.5|12009.5|12016.5|12011.5|12038.8|12033.8|12004.7|11999.7|0
1583190300000|2020-03-02 23:05:00|12017.4|12012.4|12017.6|12012.6|12034.6|12029.6|12003.5|11998.5|0
1583190600000|2020-03-02 23:10:00|12018.1|12013.1|12017.8|12012.8|12031.3|12026.3|12017.3|12012.3|0
1583190900000|2020-03-02 23:15:00|12017.4|12012.4|12018.5|12013.5|12030.2|12025.2|12014.4|12009.4|0
1583191200000|2020-03-02 23:20:00|12017.6|12012.6|12008|12003|12017.6|12012.6|11993.3|11988.3|0
1583191500000|2020-03-02 23:25:00|12007.1|12002.1|12010.9|12005.9|12017.9|12012.9|12000.2|11995.2|0
1583191800000|2020-03-02 23:30:00|12011.3|12006.3|12000.4|11995.4|12013.1|12008.1|11992.7|11987.7|0
1583192100000|2020-03-02 23:35:00|12001.3|11996.3|11986.3|11981.3|12002.8|11997.8|11984.3|11979.3|0
1583192400000|2020-03-02 23:40:00|11985.8|11980.8|11995.3|11990.3|11999.6|11994.6|11985.7|11980.7|0
1583192700000|2020-03-02 23:45:00|11996.2|11991.2|12009|12004|12011.9|12006.9|11996.2|11991.2|0
1583193000000|2020-03-02 23:50:00|12008.1|12003.1|12040.2|12035.2|12045.3|12040.3|12008.1|12003.1|0
1583193300000|2020-03-02 23:55:00|12039.7|12034.7|12047.3|12042.3|12047.8|12042.8|12027.5|12022.5|0
1583193600000|2020-03-03 00:00:00|12047.8|12042.8|12080.9|12075.9|12088.4|12083.4|12044.5|12039.5|0
1583193900000|2020-03-03 00:05:00|12079|12074|12070.7|12065.7|12089.7|12084.7|12061.4|12056.4|0
1583194200000|2020-03-03 00:10:00|12071.7|12066.7|12058.1|12053.1|12074.6|12069.6|12047.8|12042.8|0
1583194500000|2020-03-03 00:15:00|12057.2|12052.2|12067.5|12063.5|12076.7|12072.7|12051.5|12047.5|271
1583194800000|2020-03-03 00:20:00|12067.2|12063.2|12083.7|12079.7|12083.7|12079.7|12063|12059|76
1583195100000|2020-03-03 00:25:00|12083.2|12079.2|12093.5|12089.5|12101.7|12097.7|12083.2|12079.2|81
1583195400000|2020-03-03 00:30:00|12093|12089|12087|12083|12096.7|12092.7|12083|12079|47
1583195700000|2020-03-03 00:35:00|12088.5|12084.5|12091.5|12087.5|12100.7|12096.7|12084.7|12080.7|115
1583196000000|2020-03-03 00:40:00|12091.7|12087.7|12093|12089|12101.5|12097.5|12084.5|12080.5|94
1583196300000|2020-03-03 00:45:00|12092.5|12088.5|12093.7|12089.7|12096.2|12092.2|12085.7|12081.7|61
1583196600000|2020-03-03 00:50:00|12094|12090|12091.5|12087.5|12105.7|12101.7|12091|12087|66
1583196900000|2020-03-03 00:55:00|12095.7|12091.7|12107|12103|12107.7|12103.7|12094.7|12090.7|107
1583197200000|2020-03-03 01:00:00|12107.7|12103.7|12099|12095|12109.5|12105.5|12088.7|12084.7|118
1583197500000|2020-03-03 01:05:00|12101.2|12097.2|12083.2|12079.2|12101.7|12097.7|12082.5|12078.5|63
1583197800000|2020-03-03 01:10:00|12082.7|12078.7|12069|12065|12087.7|12083.7|12066|12062|57
1583198100000|2020-03-03 01:15:00|12069.5|12065.5|12047.5|12043.5|12076.2|12072.2|12043.2|12039.2|100
1583198400000|2020-03-03 01:20:00|12048|12044|12051.7|12047.7|12058.2|12054.2|12043|12039|57
1583198700000|2020-03-03 01:25:00|12051.5|12047.5|12082.7|12078.7|12088.7|12084.7|12051.2|12047.2|97
1583199000000|2020-03-03 01:30:00|12083|12079|12073.2|12069.2|12084.5|12080.5|12067.7|12063.7|48
1583199300000|2020-03-03 01:35:00|12073.5|12069.5|12065.5|12061.5|12077.2|12073.2|12056.2|12052.2|50
1583199600000|2020-03-03 01:40:00|12065.7|12061.7|12051|12047|12067|12063|12042|12038|77
1583199900000|2020-03-03 01:45:00|12051.7|12047.7|12016.7|12012.7|12053|12049|12014.7|12010.7|182
1583200200000|2020-03-03 01:50:00|12016.5|12012.5|12024.7|12020.7|12038.7|12034.7|12013|12009|70
1583200500000|2020-03-03 01:55:00|12024.5|12020.5|12018.7|12014.7|12030.2|12026.2|12014.7|12010.7|51
1583200800000|2020-03-03 02:00:00|12018.5|12014.5|12037|12033|12039.5|12035.5|12015.2|12011.2|51
1583201100000|2020-03-03 02:05:00|12037.2|12033.2|12031|12027|12053.5|12049.5|12030.7|12026.7|47
1583201400000|2020-03-03 02:10:00|12030.5|12026.5|12014.2|12010.2|12030.5|12026.5|12007.5|12003.5|68
1583201700000|2020-03-03 02:15:00|12014.5|12010.5|12018.5|12014.5|12028.2|12024.2|12014.2|12010.2|35
1583202000000|2020-03-03 02:20:00|12017|12013|11995.2|11991.2|12018.2|12014.2|11989.2|11985.2|81
1583202300000|2020-03-03 02:25:00|11995.5|11991.5|12006.7|12002.7|12014.7|12010.7|11994|11990|78
1583202600000|2020-03-03 02:30:00|12006.5|12002.5|12018.7|12014.7|12026.7|12022.7|12005.5|12001.5|64
1583202900000|2020-03-03 02:35:00|12019|12015|12018|12014|12024.7|12020.7|12007|12003|40
1583203200000|2020-03-03 02:40:00|12018.2|12014.2|12018.2|12014.2|12022.7|12018.7|12004|12000|39
1583203500000|2020-03-03 02:45:00|12019|12015|12034.5|12030.5|12037|12033|12013.5|12009.5|50
1583203800000|2020-03-03 02:50:00|12034.2|12030.2|12021.7|12017.7|12038.5|12034.5|12020|12016|70
1583204100000|2020-03-03 02:55:00|12021.2|12017.2|12006.2|12002.2|12021.5|12017.5|11990|11986|89
1583204400000|2020-03-03 03:00:00|12006|12002|12018.2|12014.2|12025|12021|12003.5|11999.5|59
1583204700000|2020-03-03 03:05:00|12018.5|12014.5|12019.2|12015.2|12033|12029|12015.7|12011.7|29
1583205000000|2020-03-03 03:10:00|12018.5|12014.5|12019|12015|12019|12015|12009.7|12005.7|18
1583205300000|2020-03-03 03:15:00|12022.2|12018.2|12015|12011|12023|12019|12012|12008|24
1583205600000|2020-03-03 03:20:00|12015.2|12011.2|12023|12019|12033|12029|12011.7|12007.7|37
1583205900000|2020-03-03 03:25:00|12022.7|12018.7|12041.7|12037.7|12046.7|12042.7|12016.7|12012.7|79
1583206200000|2020-03-03 03:30:00|12041.5|12037.5|12060.2|12056.2|12064|12060|12028.5|12024.5|181
1583206500000|2020-03-03 03:35:00|12060.5|12056.5|12046.5|12042.5|12061.2|12057.2|12040.7|12036.7|110
1583206800000|2020-03-03 03:40:00|12047|12043|12048.5|12044.5|12054.7|12050.7|12044.5|12040.5|37
1583207100000|2020-03-03 03:45:00|12048.7|12044.7|12041.5|12037.5|12048.7|12044.7|12036|12032|54
1583207400000|2020-03-03 03:50:00|12041.7|12037.7|12048.2|12044.2|12054|12050|12041.7|12037.7|82
1583207700000|2020-03-03 03:55:00|12049.5|12045.5|12033.7|12029.7|12052.5|12048.5|12029.7|12025.7|112
1583208000000|2020-03-03 04:00:00|12034|12030|12021.7|12017.7|12037.7|12033.7|12021|12017|93
1583208300000|2020-03-03 04:05:00|12021.5|12017.5|12015.2|12011.2|12023.7|12019.7|12008|12004|147
1583208600000|2020-03-03 04:10:00|12015.5|12011.5|12016.2|12012.2|12021.5|12017.5|12013|12009|32
1583208900000|2020-03-03 04:15:00|12016.7|12012.7|12013|12009|12026.5|12022.5|12013|12009|64
1583209200000|2020-03-03 04:20:00|12012.7|12008.7|11975.2|11971.2|12013|12009|11971.2|11967.2|267
1583209500000|2020-03-03 04:25:00|11975.7|11971.7|11956|11952|11979.7|11975.7|11954.7|11950.7|173
1583209800000|2020-03-03 04:30:00|11955.5|11951.5|11929.2|11925.2|11960.7|11956.7|11929|11925|178
1583210100000|2020-03-03 04:35:00|11929|11925|11967.2|11963.2|11967.2|11963.2|11926.5|11922.5|224
1583210400000|2020-03-03 04:40:00|11967.5|11963.5|11940.7|11936.7|11984.5|11980.5|11939|11935|150
1583210700000|2020-03-03 04:45:00|11940.5|11936.5|11958|11954|11961.7|11957.7|11938.7|11934.7|62
1583211000000|2020-03-03 04:50:00|11957.7|11953.7|11962.2|11958.2|11971.7|11967.7|11956.2|11952.2|62
1583211300000|2020-03-03 04:55:00|11962.5|11958.5|11959.5|11955.5|11972.5|11968.5|11959.5|11955.5|66
1583211600000|2020-03-03 05:00:00|11959.7|11955.7|11971.2|11967.2|11984.7|11980.7|11957.7|11953.7|108
1583211900000|2020-03-03 05:05:00|11971|11967|11943.2|11939.2|11971|11967|11939.2|11935.2|108
1583212200000|2020-03-03 05:10:00|11943.5|11939.5|11952|11948|11955.2|11951.2|11939.7|11935.7|77
1583212500000|2020-03-03 05:15:00|11950.2|11946.2|11935.7|11931.7|11951.2|11947.2|11933.5|11929.5|96
1583212800000|2020-03-03 05:20:00|11935.5|11931.5|11937.2|11933.2|11941|11937|11930.2|11926.2|68
1583213100000|2020-03-03 05:25:00|11937|11933|11936.7|11932.7|11942|11938|11930.7|11926.7|68
1583213400000|2020-03-03 05:30:00|11937|11933|11950.7|11946.7|11959.2|11955.2|11922|11918|169
1583213700000|2020-03-03 05:35:00|11950.5|11946.5|11954|11950|11969.7|11965.7|11941.7|11937.7|140
1583214000000|2020-03-03 05:40:00|11953.7|11949.7|11949.7|11945.7|11960.2|11956.2|11946.5|11942.5|64
1583214300000|2020-03-03 05:45:00|11949.2|11945.2|11939.5|11935.5|11949.7|11945.7|11931.7|11927.7|79
1583214600000|2020-03-03 05:50:00|11939.2|11935.2|11935|11931|11942.5|11938.5|11923.5|11919.5|114
1583214900000|2020-03-03 05:55:00|11935.2|11931.2|11922|11918|11942.2|11938.2|11917|11913|92
1583215200000|2020-03-03 06:00:00|11921.2|11917.2|11883.7|11879.7|11921.2|11917.2|11874.7|11870.7|286
1583215500000|2020-03-03 06:05:00|11884.7|11880.7|11858.5|11854.5|11895|11891|11855.7|11851.7|368
1583215800000|2020-03-03 06:10:00|11859|11855|11878|11874|11881.5|11877.5|11859|11855|147
1583216100000|2020-03-03 06:15:00|11877.5|11873.5|11871|11867|11882.2|11878.2|11862.7|11858.7|166
1583216400000|2020-03-03 06:20:00|11870.2|11866.2|11895.7|11891.7|11906|11902|11869.5|11865.5|187
1583216700000|2020-03-03 06:25:00|11896|11892|11921.5|11917.5|11924.5|11920.5|11888.2|11884.2|248
1583217000000|2020-03-03 06:30:00|11921.7|11917.7|11896.5|11892.5|11922|11918|11896.5|11892.5|171
1583217300000|2020-03-03 06:35:00|11896.2|11892.2|11910.2|11906.2|11918.5|11914.5|11893.2|11889.2|194
1583217600000|2020-03-03 06:40:00|11910|11906|11926.7|11922.7|11930.2|11926.2|11907|11903|183
1583217900000|2020-03-03 06:45:00|11927|11923|11928.2|11924.2|11932.7|11928.7|11923.7|11919.7|118
1583218200000|2020-03-03 06:50:00|11929.7|11925.7|11924|11920|11936.2|11932.2|11916|11912|173
1583218500000|2020-03-03 06:55:00|11923.7|11919.7|11970|11966|11970.7|11966.7|11923.7|11919.7|530
1583218800000|2020-03-03 07:00:00|11970.5|11966.5|11982|11980|11987.2|11985.2|11938|11936|1766
1583219100000|2020-03-03 07:05:00|11981.7|11979.7|11968|11966|11986|11984|11952.7|11950.7|824
1583219400000|2020-03-03 07:10:00|11967.7|11965.7|12000|11998|12004.5|12002.5|11966.2|11964.2|966
1583219700000|2020-03-03 07:15:00|12000.2|11998.2|11991.7|11989.7|12008.5|12006.5|11985.2|11983.2|744
1583220000000|2020-03-03 07:20:00|11992.5|11990.5|11990.7|11988.7|11994.5|11992.5|11980.2|11978.2|579
1583220300000|2020-03-03 07:25:00|11990|11988|12004.5|12002.5|12012.2|12010.2|11979|11977|852
1583220600000|2020-03-03 07:30:00|12004.7|12002.7|11977.5|11975.5|12007.7|12005.7|11974.5|11972.5|780
1583220900000|2020-03-03 07:35:00|11977.7|11975.7|11972.2|11970.2|11980.2|11978.2|11963.5|11961.5|724
1583221200000|2020-03-03 07:40:00|11972.5|11970.5|11994|11992|12006|12004|11972.2|11970.2|738
1583221500000|2020-03-03 07:45:00|11994.5|11992.5|11971.2|11969.2|11994.5|11992.5|11970.7|11968.7|510
1583221800000|2020-03-03 07:50:00|11971|11969|11985.5|11983.5|11990|11988|11969.5|11967.5|616
1583222100000|2020-03-03 07:55:00|11985.2|11983.2|12041.7|12039.7|12045.5|12043.5|11984.5|11982.5|1156
1583222400000|2020-03-03 08:00:00|12045.2|12043.2|11999.7|11998.7|12045.2|12043.2|11996|11995|4127
1583222700000|2020-03-03 08:05:00|12001|12000|12002.7|12001.7|12004.5|12003.5|11958.5|11957.5|2681
1583223000000|2020-03-03 08:10:00|12002.5|12001.5|12081.7|12080.7|12086|12085|11996.2|11995.2|3002
1583223300000|2020-03-03 08:15:00|12080|12079|12125.5|12124.5|12125.5|12124.5|12065.2|12064.2|3590
1583223600000|2020-03-03 08:20:00|12125|12124|12143.2|12142.2|12146.7|12145.7|12108.7|12107.7|2615
1583223900000|2020-03-03 08:25:00|12144|12143|12132|12131|12145|12144|12114.5|12113.5|1825
1583224200000|2020-03-03 08:30:00|12131.2|12130.2|12172.2|12171.2|12179.5|12178.5|12131.2|12130.2|2611
1583224500000|2020-03-03 08:35:00|12172|12171|12173.7|12172.7|12192|12191|12159.7|12158.7|1873
1583224800000|2020-03-03 08:40:00|12174.5|12173.5|12169.5|12168.5|12202|12201|12166|12165|2073
1583225100000|2020-03-03 08:45:00|12169.8|12168.8|12164.8|12163.8|12185|12184|12150.5|12149.5|1856
1583225400000|2020-03-03 08:50:00|12164.5|12163.5|12137.8|12136.8|12171.3|12170.3|12137.3|12136.3|1901
1583225700000|2020-03-03 08:55:00|12136.5|12135.5|12151.8|12150.8|12162|12161|12126.5|12125.5|1173
1583226000000|2020-03-03 09:00:00|12152|12151|12111.5|12110.5|12153|12152|12109|12108|1801
1583226300000|2020-03-03 09:05:00|12111.3|12110.3|12149.3|12148.3|12154.3|12153.3|12109|12108|1320
1583226600000|2020-03-03 09:10:00|12148.3|12147.3|12175|12174|12183.8|12182.8|12147.8|12146.8|1149
1583226900000|2020-03-03 09:15:00|12175.3|12174.3|12184.8|12183.8|12193.3|12192.3|12167.3|12166.3|1320
1583227200000|2020-03-03 09:20:00|12185|12184|12157.5|12156.5|12197.5|12196.5|12155.5|12154.5|1166
1583227500000|2020-03-03 09:25:00|12157.8|12156.8|12165.8|12164.8|12169.3|12168.3|12146.3|12145.3|1005
1583227800000|2020-03-03 09:30:00|12168.3|12167.3|12188.5|12187.5|12202.3|12201.3|12161.3|12160.3|1443
1583228100000|2020-03-03 09:35:00|12187.8|12186.8|12164.3|12163.3|12191.8|12190.8|12161.3|12160.3|790
1583228400000|2020-03-03 09:40:00|12164|12163|12185.8|12184.8|12188.5|12187.5|12155.3|12154.3|841
1583228700000|2020-03-03 09:45:00|12185.5|12184.5|12199.8|12198.8|12202|12201|12171.5|12170.5|818
1583229000000|2020-03-03 09:50:00|12200.3|12199.3|12178.8|12177.8|12207.3|12206.3|12174.5|12173.5|1088
1583229300000|2020-03-03 09:55:00|12179|12178|12193.5|12192.5|12196.5|12195.5|12170.8|12169.8|915
1583229600000|2020-03-03 10:00:00|12194.8|12193.8|12197.5|12196.5|12204.5|12203.5|12188.3|12187.3|851
1583229900000|2020-03-03 10:05:00|12197.3|12196.3|12170.5|12169.5|12198.8|12197.8|12158.8|12157.8|1052
1583230200000|2020-03-03 10:10:00|12170.8|12169.8|12172.3|12171.3|12186.8|12185.8|12165.8|12164.8|843
1583230500000|2020-03-03 10:15:00|12172|12171|12196.8|12195.8|12201.8|12200.8|12172|12171|800
1583230800000|2020-03-03 10:20:00|12196.5|12195.5|12198|12197|12205.8|12204.8|12180.8|12179.8|678
1583231100000|2020-03-03 10:25:00|12197.8|12196.8|12196|12195|12208|12207|12183.3|12182.3|802
1583231400000|2020-03-03 10:30:00|12196.3|12195.3|12189.5|12188.5|12209.8|12208.8|12187.8|12186.8|977
1583231700000|2020-03-03 10:35:00|12189.8|12188.8|12200.3|12199.3|12206|12205|12173.5|12172.5|1090
1583232000000|2020-03-03 10:40:00|12200|12199|12199.3|12198.3|12206.3|12205.3|12191.3|12190.3|529
1583232300000|2020-03-03 10:45:00|12198.8|12197.8|12208|12207|12213.5|12212.5|12195.8|12194.8|725
1583232600000|2020-03-03 10:50:00|12209.3|12208.3|12224.5|12223.5|12228|12227|12197.5|12196.5|1303
1583232900000|2020-03-03 10:55:00|12224|12223|12217.3|12216.3|12225.8|12224.8|12199.5|12198.5|763
1583233200000|2020-03-03 11:00:00|12216.8|12215.8|12183.3|12182.3|12217.3|12216.3|12172|12171|1410
1583233500000|2020-03-03 11:05:00|12182.8|12181.8|12140|12139|12192|12191|12121.5|12120.5|1758
1583233800000|2020-03-03 11:10:00|12139.8|12138.8|12123.3|12122.3|12145.8|12144.8|12111.8|12110.8|1367
1583234100000|2020-03-03 11:15:00|12124.3|12123.3|12128.5|12127.5|12132.3|12131.3|12112|12111|1147
1583234400000|2020-03-03 11:20:00|12128.8|12127.8|12113.5|12112.5|12140.5|12139.5|12111.8|12110.8|674
1583234700000|2020-03-03 11:25:00|12113.3|12112.3|12091.8|12090.8|12114.8|12113.8|12081|12080|1494
1583235000000|2020-03-03 11:30:00|12091.5|12090.5|12107|12106|12112.5|12111.5|12090|12089|837
1583235300000|2020-03-03 11:35:00|12106.8|12105.8|12099|12098|12123.8|12122.8|12098|12097|893
1583235600000|2020-03-03 11:40:00|12101.3|12100.3|12081.3|12080.3|12103.5|12102.5|12067.5|12066.5|1072
1583235900000|2020-03-03 11:45:00|12081.5|12080.5|12075|12074|12087.3|12086.3|12068.3|12067.3|696
1583236200000|2020-03-03 11:50:00|12075.3|12074.3|12091.3|12090.3|12095.8|12094.8|12072.8|12071.8|514
1583236500000|2020-03-03 11:55:00|12093|12092|12095.5|12094.5|12108.8|12107.8|12088.5|12087.5|576
1583236800000|2020-03-03 12:00:00|12098.8|12097.8|12134|12133|12134.8|12133.8|12098.8|12097.8|897
1583237100000|2020-03-03 12:05:00|12134.3|12133.3|12167.8|12166.8|12169.5|12168.5|12115.8|12114.8|1248
1583237400000|2020-03-03 12:10:00|12166.5|12165.5|12171.5|12170.5|12179.8|12178.8|12154.3|12153.3|816
1583237700000|2020-03-03 12:15:00|12171.8|12170.8|12178|12177|12180.8|12179.8|12164.5|12163.5|526
1583238000000|2020-03-03 12:20:00|12177.8|12176.8|12174.8|12173.8|12180|12179|12164|12163|501
1583238300000|2020-03-03 12:25:00|12174.5|12173.5|12193.5|12192.5|12193.5|12192.5|12167.5|12166.5|488
1583238600000|2020-03-03 12:30:00|12193.3|12192.3|12182.8|12181.8|12212.3|12211.3|12169.3|12168.3|1555
1583238900000|2020-03-03 12:35:00|12183|12182|12109.5|12108.5|12184|12183|12090|12089|3467
1583239200000|2020-03-03 12:40:00|12109.3|12108.3|12078.5|12077.5|12125.8|12124.8|12074.5|12073.5|2002
1583239500000|2020-03-03 12:45:00|12077.5|12076.5|12068|12067|12083.5|12082.5|12053.5|12052.5|1828
1583239800000|2020-03-03 12:50:00|12068.8|12067.8|12075.8|12074.8|12095.3|12094.3|12064|12063|1142
1583240100000|2020-03-03 12:55:00|12075.5|12074.5|12093.5|12092.5|12116.3|12115.3|12051.8|12050.8|1310
1583240400000|2020-03-03 13:00:00|12092.3|12091.3|12058.7|12057.7|12092.3|12091.3|12058.2|12057.2|803
1583240700000|2020-03-03 13:05:00|12059.2|12058.2|12064.7|12063.7|12073.5|12072.5|12047.2|12046.2|979
1583241000000|2020-03-03 13:10:00|12064.5|12063.5|12086.2|12085.2|12092|12091|12053|12052|1354
1583241300000|2020-03-03 13:15:00|12086.5|12085.5|12099.2|12098.2|12100.7|12099.7|12073.7|12072.7|1104
1583241600000|2020-03-03 13:20:00|12099.5|12098.5|12131.2|12130.2|12136.5|12135.5|12089.2|12088.2|1261
1583241900000|2020-03-03 13:25:00|12131|12130|12130.7|12129.7|12152.2|12151.2|12124.2|12123.2|1353
1583242200000|2020-03-03 13:30:00|12130.2|12129.2|12125.5|12124.5|12140.2|12139.2|12113.2|12112.2|1054
1583242500000|2020-03-03 13:35:00|12125.7|12124.7|12106.7|12105.7|12138.5|12137.5|12104.2|12103.2|1158
1583242800000|2020-03-03 13:40:00|12106.5|12105.5|12098|12097|12111|12110|12089.2|12088.2|1220
1583243100000|2020-03-03 13:45:00|12099|12098|12098.5|12097.5|12103.7|12102.7|12081.7|12080.7|1185
1583243400000|2020-03-03 13:50:00|12098.7|12097.7|12114.7|12113.7|12127.5|12126.5|12098.7|12097.7|1353
1583243700000|2020-03-03 13:55:00|12114.5|12113.5|12125|12124|12131.7|12130.7|12110.7|12109.7|833
1583244000000|2020-03-03 14:00:00|12124.7|12123.7|12133.7|12132.7|12136|12135|12112|12111|1152
1583244300000|2020-03-03 14:05:00|12133.5|12132.5|12137.2|12136.2|12149.7|12148.7|12131.7|12130.7|1236
1583244600000|2020-03-03 14:10:00|12137.5|12136.5|12139.2|12138.2|12144.5|12143.5|12124.7|12123.7|940
1583244900000|2020-03-03 14:15:00|12139.5|12138.5|12149.5|12148.5|12160.7|12159.7|12135.5|12134.5|1016
1583245200000|2020-03-03 14:20:00|12149.7|12148.7|12167|12166|12169.7|12168.7|12149.2|12148.2|878
1583245500000|2020-03-03 14:25:00|12167.2|12166.2|12160.7|12159.7|12169.2|12168.2|12156.2|12155.2|980
1583245800000|2020-03-03 14:30:00|12159.5|12158.5|12104|12103|12161.7|12160.7|12099|12098|2576
1583246100000|2020-03-03 14:35:00|12104.2|12103.2|12098|12097|12106.5|12105.5|12078.2|12077.2|2087
1583246400000|2020-03-03 14:40:00|12097.7|12096.7|12089.5|12088.5|12110.5|12109.5|12087|12086|1531
1583246700000|2020-03-03 14:45:00|12089.2|12088.2|12081.7|12080.7|12094.2|12093.2|12070|12069|1495
1583247000000|2020-03-03 14:50:00|12081|12080|12054.7|12053.7|12081|12080|12049.2|12048.2|2311
1583247300000|2020-03-03 14:55:00|12054.5|12053.5|12064|12063|12076|12075|12041.2|12040.2|1076
1583247600000|2020-03-03 15:00:00|12064.5|12063.5|12244.2|12243.2|12268.5|12267.5|12061|12060|5842
1583247900000|2020-03-03 15:05:00|12245.5|12244.5|12196|12195|12274.2|12273.2|12172.5|12171.5|4423
1583248200000|2020-03-03 15:10:00|12195.6|12194.6|12125.1|12124.1|12222.8|12221.8|12122.1|12121.1|3109
1583248500000|2020-03-03 15:15:00|12124.8|12123.8|12061.1|12060.1|12128.8|12127.8|12057.8|12056.8|3158
1583248800000|2020-03-03 15:20:00|12061.3|12060.3|12118.3|12117.3|12122.1|12121.1|12044.6|12043.6|3334
1583249100000|2020-03-03 15:25:00|12118.1|12117.1|12071.6|12070.6|12134.8|12133.8|12063.1|12062.1|1484
1583249400000|2020-03-03 15:30:00|12071.8|12070.8|12053.6|12052.6|12119.8|12118.8|12052.6|12051.6|1251
1583249700000|2020-03-03 15:35:00|12051.6|12050.6|12092.3|12091.3|12118.3|12117.3|12050.1|12049.1|1193
1583250000000|2020-03-03 15:40:00|12092.1|12091.1|12132.8|12131.8|12143.3|12142.3|12083.8|12082.8|1270
1583250300000|2020-03-03 15:45:00|12132.1|12131.1|12084.8|12083.8|12143.8|12142.8|12079.8|12078.8|1978
1583250600000|2020-03-03 15:50:00|12083.8|12082.8|12090.6|12089.6|12104.8|12103.8|12071.6|12070.6|1307
1583250900000|2020-03-03 15:55:00|12090.3|12089.3|12145.3|12144.3|12151.3|12150.3|12082.8|12081.8|1893
1583251200000|2020-03-03 16:00:00|12141.3|12140.3|12123.1|12122.1|12152.8|12151.8|12120.1|12119.1|2340
1583251500000|2020-03-03 16:05:00|12122.8|12121.8|12061.6|12060.6|12123.3|12122.3|12061.1|12060.1|1899
1583251800000|2020-03-03 16:10:00|12062.1|12061.1|12016.6|12015.6|12068.8|12067.8|12012.6|12011.6|2165
1583252100000|2020-03-03 16:15:00|12016.3|12015.3|12017.3|12016.3|12049.1|12048.1|12011.3|12010.3|1453
1583252400000|2020-03-03 16:20:00|12018.6|12017.6|11958.3|11957.3|12027.1|12026.1|11957.6|11956.6|2514
1583252700000|2020-03-03 16:25:00|11958.6|11957.6|11917.6|11916.6|11979.1|11978.1|11904.6|11903.6|5095
1583253000000|2020-03-03 16:30:00|11910.6|11909.6|11985.1|11983.1|11985.1|11983.1|11905.1|11903.1|3958
1583253300000|2020-03-03 16:35:00|11985.3|11983.3|11993.3|11991.3|11998.1|11996.1|11951.6|11949.6|2609
1583253600000|2020-03-03 16:40:00|11993.1|11991.1|12000.1|11998.1|12026.8|12024.8|11974.1|11972.1|2071
1583253900000|2020-03-03 16:45:00|12000.3|11998.3|11975.3|11973.3|12011.1|12009.1|11972.1|11970.1|703
1583254200000|2020-03-03 16:50:00|11975.1|11973.1|12027.1|12025.1|12035.6|12033.6|11972.8|11970.8|1188
1583254500000|2020-03-03 16:55:00|12027.3|12025.3|12043.1|12041.1|12050.8|12048.8|12014.3|12012.3|949
1583254800000|2020-03-03 17:00:00|12041.1|12039.1|12050.6|12048.6|12050.6|12048.6|12017.8|12015.8|763
1583255100000|2020-03-03 17:05:00|12050.8|12048.8|12069.1|12067.1|12076.8|12074.8|12040.8|12038.8|1208
1583255400000|2020-03-03 17:10:00|12069.3|12067.3|12022.3|12020.3|12073.1|12071.1|12018.8|12016.8|1085
1583255700000|2020-03-03 17:15:00|12023.1|12021.1|12020.3|12018.3|12033.6|12031.6|12008.3|12006.3|497
1583256000000|2020-03-03 17:20:00|12020.6|12018.6|12035.1|12033.1|12036.8|12034.8|12014.3|12012.3|381
1583256300000|2020-03-03 17:25:00|12035.3|12033.3|12005.6|12003.6|12046.3|12044.3|11996.6|11994.6|559
1583256600000|2020-03-03 17:30:00|12005.3|12003.3|11995.1|11993.1|12011.3|12009.3|11988.8|11986.8|361
1583256900000|2020-03-03 17:35:00|11994.3|11992.3|12021.1|12019.1|12021.3|12019.3|11988.3|11986.3|314
1583257200000|2020-03-03 17:40:00|12019.1|12017.1|11997.1|11995.1|12021.1|12019.1|11993.3|11991.3|462
1583257500000|2020-03-03 17:45:00|11998.3|11996.3|12022.8|12020.8|12038.1|12036.1|11996.6|11994.6|434
1583257800000|2020-03-03 17:50:00|12023.1|12021.1|11993.8|11991.8|12025.6|12023.6|11993.1|11991.1|318
1583258100000|2020-03-03 17:55:00|11994.3|11992.3|11992.8|11990.8|12001.8|11999.8|11981.1|11979.1|377
1583258400000|2020-03-03 18:00:00|11993.1|11991.1|11963.8|11961.8|11993.1|11991.1|11953.1|11951.1|545
1583258700000|2020-03-03 18:05:00|11963.6|11961.6|11966.6|11964.6|11976.8|11974.8|11954.3|11952.3|427
1583259000000|2020-03-03 18:10:00|11966.8|11964.8|11950.1|11948.1|11976.8|11974.8|11945.8|11943.8|407
1583259300000|2020-03-03 18:15:00|11949.6|11947.6|11934.6|11932.6|11960.8|11958.8|11928.6|11926.6|485
1583259600000|2020-03-03 18:20:00|11934.8|11932.8|11920.6|11918.6|11949.1|11947.1|11911.8|11909.8|560
1583259900000|2020-03-03 18:25:00|11920.3|11918.3|11927.3|11925.3|11928.8|11926.8|11891.1|11889.1|644
1583260200000|2020-03-03 18:30:00|11927.6|11925.6|11938.6|11936.6|11943.1|11941.1|11903.3|11901.3|627
1583260500000|2020-03-03 18:35:00|11938.3|11936.3|11940.1|11938.1|11950.1|11948.1|11927.1|11925.1|534
1583260800000|2020-03-03 18:40:00|11938.1|11936.1|11881.8|11879.8|11940.1|11938.1|11881.6|11879.6|450
1583261100000|2020-03-03 18:45:00|11881.6|11879.6|11878.3|11876.3|11898.3|11896.3|11876.8|11874.8|417
1583261400000|2020-03-03 18:50:00|11878.1|11876.1|11870.1|11868.1|11893.3|11891.3|11864.6|11862.6|382
1583261700000|2020-03-03 18:55:00|11869.8|11867.8|11836.6|11834.6|11872.1|11870.1|11826.1|11824.1|1211
1583262000000|2020-03-03 19:00:00|11836.3|11834.3|11805.3|11803.3|11856.6|11854.6|11797.8|11795.8|938
1583262300000|2020-03-03 19:05:00|11805.8|11803.8|11754.6|11752.6|11808.8|11806.8|11752.6|11750.6|1018
1583262600000|2020-03-03 19:10:00|11751.8|11749.8|11790.1|11788.1|11807.8|11805.8|11749.8|11747.8|1226
1583262900000|2020-03-03 19:15:00|11789.8|11787.8|11747.8|11745.8|11794.8|11792.8|11746.1|11744.1|585
1583263200000|2020-03-03 19:20:00|11747.6|11745.6|11744.3|11742.3|11777.8|11775.8|11738.6|11736.6|606
1583263500000|2020-03-03 19:25:00|11746.1|11744.1|11793.3|11791.3|11801.3|11799.3|11742.3|11740.3|553
1583263800000|2020-03-03 19:30:00|11793.6|11791.6|11829.1|11827.1|11839.3|11837.3|11788.1|11786.1|653
1583264100000|2020-03-03 19:35:00|11828.8|11826.8|11788.8|11786.8|11828.8|11826.8|11785.6|11783.6|421
1583264400000|2020-03-03 19:40:00|11787.1|11785.1|11782.3|11780.3|11792.6|11790.6|11766.1|11764.1|410
1583264700000|2020-03-03 19:45:00|11781.3|11779.3|11835.1|11833.1|11839.1|11837.1|11780.1|11778.1|466
1583265000000|2020-03-03 19:50:00|11835.3|11833.3|11857.3|11855.3|11857.8|11855.8|11808.3|11806.3|423
1583265300000|2020-03-03 19:55:00|11856.8|11854.8|11852.8|11850.8|11862.8|11860.8|11838.1|11836.1|321
1583265600000|2020-03-03 20:00:00|11859.3|11857.3|11886.3|11884.3|11892.3|11890.3|11836.3|11834.3|468
1583265900000|2020-03-03 20:05:00|11885.8|11883.8|11850.6|11848.6|11886.1|11884.1|11841.8|11839.8|268
1583266200000|2020-03-03 20:10:00|11850.3|11848.3|11891.3|11889.3|11900.8|11898.8|11848.1|11846.1|326
1583266500000|2020-03-03 20:15:00|11891.6|11889.6|11903.1|11901.1|11916.1|11914.1|11874.6|11872.6|279
1583266800000|2020-03-03 20:20:00|11902.8|11900.8|11849.6|11847.6|11912.1|11910.1|11849.3|11847.3|288
1583267100000|2020-03-03 20:25:00|11850.1|11848.1|11914.6|11912.6|11914.8|11912.8|11849.8|11847.8|336
1583267400000|2020-03-03 20:30:00|11911.8|11909.8|11854.6|11852.6|11911.8|11909.8|11839.1|11837.1|396
1583267700000|2020-03-03 20:35:00|11854.3|11852.3|11796.3|11794.3|11869.1|11867.1|11788.6|11786.6|528
1583268000000|2020-03-03 20:40:00|11796.6|11794.6|11878.3|11876.3|11882.6|11880.6|11789.1|11787.1|621
1583268300000|2020-03-03 20:45:00|11878.6|11876.6|11853.8|11851.8|11904.6|11902.6|11848.1|11846.1|458
1583268600000|2020-03-03 20:50:00|11852.1|11850.1|11858.3|11856.3|11866.6|11864.6|11807.1|11805.1|618
1583268900000|2020-03-03 20:55:00|11858.1|11856.1|11824.1|11822.1|11877.8|11875.8|11807.3|11805.3|532
1583269200000|2020-03-03 21:00:00|11824.3|11822.3|11875.4|11870.4|11879.4|11874.4|11823.3|11820.1|18
1583269500000|2020-03-03 21:05:00|11873.4|11868.4|11878.2|11873.2|11885.8|11880.8|11857.5|11852.5|0
1583269800000|2020-03-03 21:10:00|11877.7|11872.7|11805.8|11800.8|11881.1|11876.1|11795.2|11790.2|0
1583270100000|2020-03-03 21:15:00|11806|11801|11821.9|11816.9|11821.9|11816.9|11801.7|11796.7|0
1583270400000|2020-03-03 21:20:00|11819.3|11814.3|11813.9|11808.9|11819.3|11814.3|11811.3|11806.3|0
1583270700000|2020-03-03 21:25:00|11814.1|11809.1|11823.4|11818.4|11823.5|11818.5|11813.5|11808.5|0
1583271000000|2020-03-03 21:30:00|11815|11810|11823.6|11818.6|11832|11827|11790.9|11785.9|0
1583271300000|2020-03-03 21:35:00|11822.7|11817.7|11817.1|11812.1|11826.2|11821.2|11809.8|11804.8|0
1583271600000|2020-03-03 21:40:00|11818.1|11813.1|11810.3|11805.3|11819.2|11814.2|11804.3|11799.3|0
1583271900000|2020-03-03 21:45:00|11812.3|11807.3|11795.1|11790.1|11812.3|11807.3|11795.1|11790.1|0
1583272200000|2020-03-03 21:50:00|11796|11791|11786|11781|11799.9|11794.9|11782.7|11777.7|0
1583272500000|2020-03-03 21:55:00|11787|11782|11785.2|11780.2|11799.3|11794.3|11782.6|11777.6|0
1583272800000|2020-03-03 22:00:00|11785.5|11780.5|11782.2|11777.2|11793|11788|11782.2|11777.2|0
1583273100000|2020-03-03 22:05:00|11782.7|11777.7|11779.4|11774.4|11783|11778|11776.9|11771.9|0
1583273400000|2020-03-03 22:10:00|11779.3|11774.3|11780.8|11775.8|11783.5|11778.5|11779.3|11774.3|0
1583273700000|2020-03-03 22:15:00|11781.6|11776.6|11779.6|11774.6|11781.6|11776.6|11777|11772|0
1583274000000|2020-03-03 22:20:00|11779.1|11774.1|11783.5|11778.5|11783.7|11778.7|11777.5|11772.5|0
1583274300000|2020-03-03 22:25:00|11783.7|11778.7|11784.2|11779.2|11784.6|11779.6|11783.7|11778.7|0
1583274600000|2020-03-03 22:30:00|11784.7|11779.7|11783.3|11778.3|11784.7|11779.7|11782.9|11777.9|0
1583274900000|2020-03-03 22:35:00|11783.2|11778.2|11779.8|11774.8|11784|11779|11777.9|11772.9|0
1583275200000|2020-03-03 22:40:00|11780|11775|11779|11774|11780.4|11775.4|11778.4|11773.4|0
1583275500000|2020-03-03 22:45:00|11778.2|11773.2|11779|11774|11782|11777|11778.2|11773.2|0
1583275800000|2020-03-03 22:50:00|11779.3|11774.3|11779.7|11774.7|11780.2|11775.2|11777|11772|0
1583276100000|2020-03-03 22:55:00|11780|11775|11779.3|11774.3|11781.1|11776.1|11776.9|11771.9|0
1583276400000|2020-03-03 23:00:00|11783.3|11778.3|11762.2|11757.2|11810.8|11805.8|11740|11735|0
1583276700000|2020-03-03 23:05:00|11767.1|11762.1|11753.8|11748.8|11775.8|11770.8|11734.9|11729.9|0
1583277000000|2020-03-03 23:10:00|11754.4|11749.4|11752.7|11747.7|11762.4|11757.4|11739.3|11734.3|0
1583277300000|2020-03-03 23:15:00|11753.6|11748.6|11766.7|11761.7|11766.7|11761.7|11736.5|11731.5|0
1583277600000|2020-03-03 23:20:00|11768.7|11763.7|11798.2|11793.2|11802.7|11797.7|11768.7|11763.7|0
1583277900000|2020-03-03 23:25:00|11797.7|11792.7|11804.4|11799.4|11826.2|11821.2|11797.7|11792.7|0
1583278200000|2020-03-03 23:30:00|11805.3|11800.3|11786.3|11781.3|11808.2|11803.2|11786.3|11781.3|0
1583278500000|2020-03-03 23:35:00|11785.3|11780.3|11785.2|11780.2|11790.6|11785.6|11772.4|11767.4|0
1583278800000|2020-03-03 23:40:00|11784.7|11779.7|11783.5|11778.5|11803.2|11798.2|11781.1|11776.1|0
1583279100000|2020-03-03 23:45:00|11783|11778|11793.7|11788.7|11804.9|11799.9|11771.9|11766.9|0
1583279400000|2020-03-03 23:50:00|11794.2|11789.2|11788.2|11783.2|11794.4|11789.4|11780.6|11775.6|0
1583279700000|2020-03-03 23:55:00|11787.7|11782.7|11800.1|11795.1|11803|11798|11787.7|11782.7|0
1583280000000|2020-03-04 00:00:00|11799.1|11794.1|11809.7|11804.7|11817.9|11812.9|11794.3|11789.3|0
1583280300000|2020-03-04 00:05:00|11809.3|11804.3|11873.3|11868.3|11882|11877|11809.3|11804.3|0
1583280600000|2020-03-04 00:10:00|11872.3|11867.3|11858.5|11853.5|11875.2|11870.2|11843.7|11838.7|0
1583280900000|2020-03-04 00:15:00|11857.5|11852.5|11880.8|11876.8|11895.3|11891.3|11851.6|11847.6|185
1583281200000|2020-03-04 00:20:00|11880.3|11876.3|11879.1|11875.1|11901.1|11897.1|11876.1|11872.1|74
1583281500000|2020-03-04 00:25:00|11879.3|11875.3|11868.8|11864.8|11882.6|11878.6|11862.3|11858.3|32
1583281800000|2020-03-04 00:30:00|11870.3|11866.3|11918.3|11914.3|11921.8|11917.8|11870.3|11866.3|117
1583282100000|2020-03-04 00:35:00|11917.3|11913.3|11915.6|11911.6|11933.8|11929.8|11907.3|11903.3|95
1583282400000|2020-03-04 00:40:00|11915.8|11911.8|11928.1|11924.1|11937.1|11933.1|11915.6|11911.6|56
1583282700000|2020-03-04 00:45:00|11927.8|11923.8|11900.6|11896.6|11927.8|11923.8|11898.3|11894.3|40
1583283000000|2020-03-04 00:50:00|11900.8|11896.8|11915.8|11911.8|11917.3|11913.3|11895.3|11891.3|54
1583283300000|2020-03-04 00:55:00|11914.8|11910.8|11915.8|11911.8|11925.6|11921.6|11908.8|11904.8|45
1583283600000|2020-03-04 01:00:00|11916.1|11912.1|11936.6|11932.6|11949.3|11945.3|11914.6|11910.6|113
1583283900000|2020-03-04 01:05:00|11937.1|11933.1|11923.1|11919.1|11939.3|11935.3|11923.1|11919.1|44
1583284200000|2020-03-04 01:10:00|11922.6|11918.6|11946.8|11942.8|11946.8|11942.8|11922.6|11918.6|51
1583284500000|2020-03-04 01:15:00|11945.3|11941.3|11932.3|11928.3|11945.3|11941.3|11924.8|11920.8|31
1583284800000|2020-03-04 01:20:00|11932.6|11928.6|11928.3|11924.3|11935.6|11931.6|11926.6|11922.6|19
1583285100000|2020-03-04 01:25:00|11928.6|11924.6|11936.3|11932.3|11937.6|11933.6|11928.6|11924.6|23
1583285400000|2020-03-04 01:30:00|11936.6|11932.6|11921.8|11917.8|11946.1|11942.1|11914.1|11910.1|55
1583285700000|2020-03-04 01:35:00|11922.6|11918.6|11915.3|11911.3|11931.1|11927.1|11915.3|11911.3|27
1583286000000|2020-03-04 01:40:00|11914.1|11910.1|11904.3|11900.3|11919.1|11915.1|11904.1|11900.1|35
1583286300000|2020-03-04 01:45:00|11903.6|11899.6|11891.8|11887.8|11906.6|11902.6|11885.1|11881.1|98
1583286600000|2020-03-04 01:50:00|11891.6|11887.6|11905.1|11901.1|11909.3|11905.3|11890.8|11886.8|32
1583286900000|2020-03-04 01:55:00|11905.3|11901.3|11904.6|11900.6|11912.1|11908.1|11899.1|11895.1|33
1583287200000|2020-03-04 02:00:00|11903.3|11899.3|11888.8|11884.8|11903.3|11899.3|11884.1|11880.1|40
1583287500000|2020-03-04 02:05:00|11888.6|11884.6|11891.6|11887.6|11900.1|11896.1|11888.6|11884.6|14
1583287800000|2020-03-04 02:10:00|11891.3|11887.3|11883.1|11879.1|11903.8|11899.8|11883.1|11879.1|21
1583288100000|2020-03-04 02:15:00|11882.6|11878.6|11892.8|11888.8|11894.6|11890.6|11881.1|11877.1|21
1583288400000|2020-03-04 02:20:00|11891.6|11887.6|11916.1|11912.1|11925.1|11921.1|11889.3|11885.3|52
1583288700000|2020-03-04 02:25:00|11916.3|11912.3|11922.8|11918.8|11927.6|11923.6|11910.8|11906.8|36
1583289000000|2020-03-04 02:30:00|11922.6|11918.6|11935.1|11931.1|11935.3|11931.3|11912.8|11908.8|33
1583289300000|2020-03-04 02:35:00|11935.3|11931.3|11918.3|11914.3|11936.6|11932.6|11918.1|11914.1|51
1583289600000|2020-03-04 02:40:00|11917.8|11913.8|11942.8|11938.8|11946.3|11942.3|11917.8|11913.8|59
1583289900000|2020-03-04 02:45:00|11942.6|11938.6|11949.1|11945.1|11957.6|11953.6|11941.3|11937.3|72
1583290200000|2020-03-04 02:50:00|11948.8|11944.8|11941.6|11937.6|11948.8|11944.8|11928.8|11924.8|32
1583290500000|2020-03-04 02:55:00|11941.3|11937.3|11956.8|11952.8|11960.1|11956.1|11938.3|11934.3|32
1583290800000|2020-03-04 03:00:00|11957.1|11953.1|11957.3|11953.3|11959.6|11955.6|11949.3|11945.3|17
1583291100000|2020-03-04 03:05:00|11957.1|11953.1|11970.6|11966.6|11970.6|11966.6|11956.1|11952.1|46
1583291400000|2020-03-04 03:10:00|11972.1|11968.1|11973.3|11969.3|11977.1|11973.1|11966.8|11962.8|56
1583291700000|2020-03-04 03:15:00|11972.8|11968.8|11972.3|11968.3|11984.8|11980.8|11968.8|11964.8|72
1583292000000|2020-03-04 03:20:00|11971.3|11967.3|11958.3|11954.3|11971.6|11967.6|11955.1|11951.1|83
1583292300000|2020-03-04 03:25:00|11958.6|11954.6|11969.3|11965.3|11971.6|11967.6|11958.6|11954.6|68
1583292600000|2020-03-04 03:30:00|11969.1|11965.1|11966.3|11962.3|11976.3|11972.3|11963.1|11959.1|67
1583292900000|2020-03-04 03:35:00|11965.6|11961.6|11959.6|11955.6|11966.8|11962.8|11957.1|11953.1|32
1583293200000|2020-03-04 03:40:00|11959.3|11955.3|11960.3|11956.3|11965.3|11961.3|11958.8|11954.8|33
1583293500000|2020-03-04 03:45:00|11960.1|11956.1|11953.6|11949.6|11960.1|11956.1|11949.6|11945.6|63
1583293800000|2020-03-04 03:50:00|11953.3|11949.3|11948.6|11944.6|11953.3|11949.3|11948.6|11944.6|19
1583294100000|2020-03-04 03:55:00|11948.3|11944.3|11959.3|11955.3|11961.1|11957.1|11948.3|11944.3|40
1583294400000|2020-03-04 04:00:00|11959.1|11955.1|11937.1|11933.1|11959.1|11955.1|11931.6|11927.6|89
1583294700000|2020-03-04 04:05:00|11936.6|11932.6|11928.3|11924.3|11938.1|11934.1|11923.8|11919.8|63
1583295000000|2020-03-04 04:10:00|11928.1|11924.1|11934.6|11930.6|11939.3|11935.3|11926.3|11922.3|35
1583295300000|2020-03-04 04:15:00|11934.8|11930.8|11939.3|11935.3|11939.6|11935.6|11934.6|11930.6|14
1583295600000|2020-03-04 04:20:00|11938.3|11934.3|11935.3|11931.3|11939.3|11935.3|11934.3|11930.3|8
1583295900000|2020-03-04 04:25:00|11934.6|11930.6|11926.6|11922.6|11934.6|11930.6|11921.1|11917.1|33
1583296200000|2020-03-04 04:30:00|11926.3|11922.3|11933.6|11929.6|11935.1|11931.1|11918.8|11914.8|23
1583296500000|2020-03-04 04:35:00|11931.3|11927.3|11939.3|11935.3|11941.8|11937.8|11922.1|11918.1|45
1583296800000|2020-03-04 04:40:00|11939.8|11935.8|11943.8|11939.8|11947.3|11943.3|11937.1|11933.1|36
1583297100000|2020-03-04 04:45:00|11944.1|11940.1|11931.8|11927.8|11949.8|11945.8|11931.8|11927.8|28
1583297400000|2020-03-04 04:50:00|11931.6|11927.6|11939.8|11935.8|11941.6|11937.6|11930.8|11926.8|10
1583297700000|2020-03-04 04:55:00|11939.6|11935.6|11945.3|11941.3|11945.6|11941.6|11931.6|11927.6|35
1583298000000|2020-03-04 05:00:00|11944.6|11940.6|11946.6|11942.6|11947.8|11943.8|11938.6|11934.6|50
1583298300000|2020-03-04 05:05:00|11946.3|11942.3|11945.3|11941.3|11956.6|11952.6|11943.8|11939.8|59
1583298600000|2020-03-04 05:10:00|11945.1|11941.1|11942.1|11938.1|11947.8|11943.8|11941.1|11937.1|46
1583298900000|2020-03-04 05:15:00|11941.8|11937.8|11941.3|11937.3|11946.1|11942.1|11937.6|11933.6|48
1583299200000|2020-03-04 05:20:00|11941.6|11937.6|11951.6|11947.6|11951.6|11947.6|11938.6|11934.6|44
1583299500000|2020-03-04 05:25:00|11949.6|11945.6|11956.6|11952.6|11963.8|11959.8|11949.1|11945.1|96
1583299800000|2020-03-04 05:30:00|11956.3|11952.3|11943.3|11939.3|11960.3|11956.3|11943.1|11939.1|144
1583300100000|2020-03-04 05:35:00|11943.1|11939.1|11948.3|11944.3|11953.3|11949.3|11943.1|11939.1|36
1583300400000|2020-03-04 05:40:00|11948.1|11944.1|11953.8|11949.8|11956.3|11952.3|11946.3|11942.3|55
1583300700000|2020-03-04 05:45:00|11953.6|11949.6|11976.6|11972.6|11982.6|11978.6|11952.1|11948.1|162
1583301000000|2020-03-04 05:50:00|11976.8|11972.8|11977.1|11973.1|11980.1|11976.1|11970.6|11966.6|71
1583301300000|2020-03-04 05:55:00|11976.1|11972.1|11960.1|11956.1|11976.1|11972.1|11959.8|11955.8|43
1583301600000|2020-03-04 06:00:00|11960.3|11956.3|11947.8|11943.8|11963.3|11959.3|11942.8|11938.8|165
1583301900000|2020-03-04 06:05:00|11948.1|11944.1|11976.8|11972.8|11982.8|11978.8|11944.6|11940.6|159
1583302200000|2020-03-04 06:10:00|11976.6|11972.6|11974.1|11970.1|11984.8|11980.8|11967.1|11963.1|107
1583302500000|2020-03-04 06:15:00|11973.8|11969.8|11988.6|11984.6|11997.6|11993.6|11973.8|11969.8|116
1583302800000|2020-03-04 06:20:00|11988.1|11984.1|11976.6|11972.6|11991.3|11987.3|11972.1|11968.1|38
1583303100000|2020-03-04 06:25:00|11977.1|11973.1|11960.6|11956.6|11981.6|11977.6|11959.3|11955.3|88
1583303400000|2020-03-04 06:30:00|11960.8|11956.8|11964.8|11960.8|11965.6|11961.6|11954.8|11950.8|59
1583303700000|2020-03-04 06:35:00|11964.6|11960.6|11939.6|11935.6|11966.1|11962.1|11936.6|11932.6|103
1583304000000|2020-03-04 06:40:00|11939.3|11935.3|11948.3|11944.3|11951.6|11947.6|11931.8|11927.8|106
1583304300000|2020-03-04 06:45:00|11950.3|11946.3|11959.8|11955.8|11969.3|11965.3|11950.3|11946.3|166
1583304600000|2020-03-04 06:50:00|11959.6|11955.6|11954.1|11950.1|11959.6|11955.6|11950.6|11946.6|132
1583304900000|2020-03-04 06:55:00|11953.3|11949.3|11951.8|11947.8|11960.3|11956.3|11949.8|11945.8|203
1583305200000|2020-03-04 07:00:00|11949.8|11945.8|11981.6|11979.6|11990.8|11988.8|11947.8|11945.8|1241
1583305500000|2020-03-04 07:05:00|11981.3|11979.3|12004.3|12002.3|12011.6|12009.6|11972.6|11970.6|791
1583305800000|2020-03-04 07:10:00|12004.1|12002.1|12014.3|12012.3|12028.6|12026.6|11995.8|11993.8|1084
1583306100000|2020-03-04 07:15:00|12014.6|12012.6|12020.6|12018.6|12034.8|12032.8|12011.3|12009.3|649
1583306400000|2020-03-04 07:20:00|12020.3|12018.3|12005.1|12003.1|12022.1|12020.1|11999.6|11997.6|459
1583306700000|2020-03-04 07:25:00|12004.8|12002.8|12005.3|12003.3|12013.3|12011.3|12000.3|11998.3|305
1583307000000|2020-03-04 07:30:00|12005.1|12003.1|12013.6|12011.6|12019.3|12017.3|11996.6|11994.6|419
1583307300000|2020-03-04 07:35:00|12013.8|12011.8|12000.8|11998.8|12023.3|12021.3|11996.6|11994.6|454
1583307600000|2020-03-04 07:40:00|12000.6|11998.6|12015.6|12013.6|12019.1|12017.1|11997.8|11995.8|467
1583307900000|2020-03-04 07:45:00|12015.8|12013.8|12009.1|12007.1|12018.8|12016.8|12001.3|11999.3|348
1583308200000|2020-03-04 07:50:00|12008.8|12006.8|12015.1|12013.1|12019.1|12017.1|12003.8|12001.8|260
1583308500000|2020-03-04 07:55:00|12014.8|12012.8|12005.8|12003.8|12015.6|12013.6|11999.1|11997.1|440
1583308800000|2020-03-04 08:00:00|12006.1|12004.1|11957.1|11956.1|12006.1|12004.1|11954.8|11953.8|2489
1583309100000|2020-03-04 08:05:00|11956.8|11955.8|11946.3|11945.3|11987.3|11986.3|11943.6|11942.6|1948
1583309400000|2020-03-04 08:10:00|11946.6|11945.6|11953.1|11952.1|11958.1|11957.1|11928.1|11927.1|1665
1583309700000|2020-03-04 08:15:00|11953.3|11952.3|11993.6|11992.6|11993.8|11992.8|11947.8|11946.8|1331
1583310000000|2020-03-04 08:20:00|11993.8|11992.8|11996.8|11995.8|12010.8|12009.8|11979.1|11978.1|1343
1583310300000|2020-03-04 08:25:00|11990.6|11989.6|12022.3|12021.3|12023.6|12022.6|11977.3|11976.3|1220
1583310600000|2020-03-04 08:30:00|12022.8|12021.8|12056.3|12055.3|12058.3|12057.3|12016.6|12015.6|1677
1583310900000|2020-03-04 08:35:00|12056.8|12055.8|12071.3|12070.3|12075.3|12074.3|12046.6|12045.6|1279
1583311200000|2020-03-04 08:40:00|12073.1|12072.1|12049.6|12048.6|12074.3|12073.3|12027.6|12026.6|1579
1583311500000|2020-03-04 08:45:00|12050.1|12049.1|12060.1|12059.1|12064.6|12063.6|12030.8|12029.8|945
1583311800000|2020-03-04 08:50:00|12060.3|12059.3|12081.8|12080.8|12092.8|12091.8|12060.3|12059.3|1537
1583312100000|2020-03-04 08:55:00|12081.3|12080.3|12069.3|12068.3|12081.3|12080.3|12056.6|12055.6|835
1583312400000|2020-03-04 09:00:00|12069.1|12068.1|12084.6|12083.6|12097.6|12096.6|12065.3|12064.3|1163
1583312700000|2020-03-04 09:05:00|12084.8|12083.8|12062.3|12061.3|12094.6|12093.6|12055.8|12054.8|1056
1583313000000|2020-03-04 09:10:00|12062.6|12061.6|12063.8|12062.8|12070.1|12069.1|12044.1|12043.1|802
1583313300000|2020-03-04 09:15:00|12064.1|12063.1|12089.6|12088.6|12096.6|12095.6|12059.8|12058.8|849
1583313600000|2020-03-04 09:20:00|12089.8|12088.8|12091.8|12090.8|12100.6|12099.6|12082.3|12081.3|877
1583313900000|2020-03-04 09:25:00|12092.1|12091.1|12095.3|12094.3|12104.3|12103.3|12088.3|12087.3|884
1583314200000|2020-03-04 09:30:00|12095.6|12094.6|12091.6|12090.6|12103.1|12102.1|12080.1|12079.1|893
1583314500000|2020-03-04 09:35:00|12091.1|12090.1|12103.3|12102.3|12120.8|12119.8|12088.1|12087.1|1167
1583314800000|2020-03-04 09:40:00|12103.6|12102.6|12109.6|12108.6|12124.8|12123.8|12100.6|12099.6|833
1583315100000|2020-03-04 09:45:00|12110.6|12109.6|12106.8|12105.8|12123.6|12122.6|12101.1|12100.1|822
1583315400000|2020-03-04 09:50:00|12107.1|12106.1|12096.3|12095.3|12117.8|12116.8|12092.6|12091.6|669
1583315700000|2020-03-04 09:55:00|12096.1|12095.1|12105.1|12104.1|12111.1|12110.1|12092.1|12091.1|424
1583316000000|2020-03-04 10:00:00|12105.3|12104.3|12094.8|12093.8|12105.8|12104.8|12081.3|12080.3|755
1583316300000|2020-03-04 10:05:00|12094.6|12093.6|12101.6|12100.6|12101.8|12100.8|12077.8|12076.8|581
1583316600000|2020-03-04 10:10:00|12101.3|12100.3|12113.8|12112.8|12116.3|12115.3|12100.6|12099.6|464
1583316900000|2020-03-04 10:15:00|12113.1|12112.1|12106.1|12105.1|12117.6|12116.6|12102.3|12101.3|440
1583317200000|2020-03-04 10:20:00|12106.3|12105.3|12122.8|12121.8|12123.8|12122.8|12106.3|12105.3|430
1583317500000|2020-03-04 10:25:00|12122.6|12121.6|12124.8|12123.8|12138.3|12137.3|12120.1|12119.1|729
1583317800000|2020-03-04 10:30:00|12125.1|12124.1|12130.3|12129.3|12133.1|12132.1|12112.6|12111.6|635
1583318100000|2020-03-04 10:35:00|12130.1|12129.1|12127.6|12126.6|12133.8|12132.8|12114.1|12113.1|564
1583318400000|2020-03-04 10:40:00|12128.3|12127.3|12135.1|12134.1|12136.6|12135.6|12119.6|12118.6|711
1583318700000|2020-03-04 10:45:00|12134.8|12133.8|12134.6|12133.6|12141.3|12140.3|12129.1|12128.1|591
1583319000000|2020-03-04 10:50:00|12134.8|12133.8|12132.8|12131.8|12145.6|12144.6|12132.8|12131.8|697
1583319300000|2020-03-04 10:55:00|12132.6|12131.6|12129.1|12128.1|12133.6|12132.6|12121.8|12120.8|1521
1583319600000|2020-03-04 11:00:00|12129.3|12128.3|12129.6|12128.6|12137.6|12136.6|12124.8|12123.8|445
1583319900000|2020-03-04 11:05:00|12131.8|12130.8|12120.1|12119.1|12134.3|12133.3|12113.8|12112.8|731
1583320200000|2020-03-04 11:10:00|12119.8|12118.8|12114.6|12113.6|12124.1|12123.1|12113.1|12112.1|443
1583320500000|2020-03-04 11:15:00|12113.1|12112.1|12104.6|12103.6|12116.6|12115.6|12099.6|12098.6|559
1583320800000|2020-03-04 11:20:00|12107.8|12106.8|12127.1|12126.1|12133.6|12132.6|12105.6|12104.6|509
1583321100000|2020-03-04 11:25:00|12128.3|12127.3|12131.3|12130.3|12134.6|12133.6|12123.6|12122.6|445
1583321400000|2020-03-04 11:30:00|12131.6|12130.6|12152.6|12151.6|12152.8|12151.8|12131.1|12130.1|686
1583321700000|2020-03-04 11:35:00|12153.6|12152.6|12148.8|12147.8|12156.1|12155.1|12142.6|12141.6|593
1583322000000|2020-03-04 11:40:00|12148.6|12147.6|12149.3|12148.3|12156.8|12155.8|12145.6|12144.6|465
1583322300000|2020-03-04 11:45:00|12149.6|12148.6|12145.3|12144.3|12155.6|12154.6|12143.3|12142.3|356
1583322600000|2020-03-04 11:50:00|12145.6|12144.6|12149.1|12148.1|12154.8|12153.8|12142.3|12141.3|516
1583322900000|2020-03-04 11:55:00|12149.6|12148.6|12151.3|12150.3|12152.3|12151.3|12145.3|12144.3|386
1583323200000|2020-03-04 12:00:00|12151.1|12150.1|12137.6|12136.6|12154.1|12153.1|12125.1|12124.1|1218
1583323500000|2020-03-04 12:05:00|12137.8|12136.8|12168.6|12167.6|12173.3|12172.3|12137.8|12136.8|1446
1583323800000|2020-03-04 12:10:00|12169.8|12168.8|12159.6|12158.6|12178.1|12177.1|12156.1|12155.1|849
1583324100000|2020-03-04 12:15:00|12160.1|12159.1|12171.8|12170.8|12174.3|12173.3|12150.1|12149.1|644
1583324400000|2020-03-04 12:20:00|12172.1|12171.1|12173.3|12172.3|12184.6|12183.6|12168.3|12167.3|989
1583324700000|2020-03-04 12:25:00|12173.6|12172.6|12175.8|12174.8|12178.3|12177.3|12159.8|12158.8|638
1583325000000|2020-03-04 12:30:00|12175.3|12174.3|12190.8|12189.8|12192.8|12191.8|12174.1|12173.1|1179
1583325300000|2020-03-04 12:35:00|12190.6|12189.6|12194.3|12193.3|12201.3|12200.3|12187.1|12186.1|1148
1583325600000|2020-03-04 12:40:00|12193.8|12192.8|12180.6|12179.6|12195.8|12194.8|12173.8|12172.8|952
1583325900000|2020-03-04 12:45:00|12181.1|12180.1|12188.8|12187.8|12194.6|12193.6|12180.8|12179.8|568
1583326200000|2020-03-04 12:50:00|12188.3|12187.3|12180.3|12179.3|12192.8|12191.8|12177.3|12176.3|665
1583326500000|2020-03-04 12:55:00|12180.1|12179.1|12155.1|12154.1|12185.6|12184.6|12154.8|12153.8|1028
1583326800000|2020-03-04 13:00:00|12155.6|12154.6|12142.1|12141.1|12164.1|12163.1|12140.1|12139.1|1163
1583327100000|2020-03-04 13:05:00|12142.8|12141.8|12111.3|12110.3|12144.3|12143.3|12107.6|12106.6|1649
1583327400000|2020-03-04 13:10:00|12109.6|12108.6|12094.1|12093.1|12124.6|12123.6|12086.8|12085.8|1693
1583327700000|2020-03-04 13:15:00|12093.6|12092.6|12116.6|12115.6|12123.6|12122.6|12093.6|12092.6|1800
1583328000000|2020-03-04 13:20:00|12116.1|12115.1|12144.8|12143.8|12155.1|12154.1|12110.6|12109.6|2174
1583328300000|2020-03-04 13:25:00|12144.6|12143.6|12127.6|12126.6|12155.3|12154.3|12125.8|12124.8|1028
1583328600000|2020-03-04 13:30:00|12127.1|12126.1|12137.6|12136.6|12142.8|12141.8|12122.3|12121.3|569
1583328900000|2020-03-04 13:35:00|12137.8|12136.8|12142.1|12141.1|12153.3|12152.3|12134.3|12133.3|707
1583329200000|2020-03-04 13:40:00|12142.3|12141.3|12150.8|12149.8|12152.1|12151.1|12138.6|12137.6|552
1583329500000|2020-03-04 13:45:00|12151.1|12150.1|12148.8|12147.8|12162.1|12161.1|12143.1|12142.1|611
1583329800000|2020-03-04 13:50:00|12149.1|12148.1|12136.8|12135.8|12157.1|12156.1|12129.3|12128.3|1609
1583330100000|2020-03-04 13:55:00|12137.3|12136.3|12123.8|12122.8|12147.6|12146.6|12123.8|12122.8|1336
1583330400000|2020-03-04 14:00:00|12123.3|12122.3|12099.3|12098.3|12127.8|12126.8|12097.8|12096.8|1919
1583330700000|2020-03-04 14:05:00|12099.6|12098.6|12129.8|12128.8|12131.6|12130.6|12099.1|12098.1|869
1583331000000|2020-03-04 14:10:00|12129.6|12128.6|12143.8|12142.8|12151.6|12150.6|12127.6|12126.6|648
1583331300000|2020-03-04 14:15:00|12144.6|12143.6|12138.1|12137.1|12145.6|12144.6|12126.3|12125.3|665
1583331600000|2020-03-04 14:20:00|12137.8|12136.8|12137.3|12136.3|12145.6|12144.6|12130.6|12129.6|392
1583331900000|2020-03-04 14:25:00|12137.6|12136.6|12140.1|12139.1|12145.6|12144.6|12134.8|12133.8|606
1583332200000|2020-03-04 14:30:00|12139.6|12138.6|12149.8|12148.8|12175.8|12174.8|12131.3|12130.3|2514
1583332500000|2020-03-04 14:35:00|12152.1|12151.1|12098.1|12097.1|12152.6|12151.6|12080.1|12079.1|2675
1583332800000|2020-03-04 14:40:00|12097.3|12096.3|12095.3|12094.3|12121.1|12120.1|12087.3|12086.3|1106
1583333100000|2020-03-04 14:45:00|12098.6|12097.6|12082.1|12081.1|12107.8|12106.8|12078.3|12077.3|1546
1583333400000|2020-03-04 14:50:00|12082.3|12081.3|12048.8|12047.8|12087.8|12086.8|12047.3|12046.3|1977
1583333700000|2020-03-04 14:55:00|12047.8|12046.8|12049.8|12048.8|12061.6|12060.6|12031.8|12030.8|2251
1583334000000|2020-03-04 15:00:00|12050.1|12049.1|12054.6|12053.6|12086.6|12085.6|12041.3|12040.3|2620
1583334300000|2020-03-04 15:05:00|12053.6|12052.6|12077.3|12076.3|12088.1|12087.1|12024.8|12023.8|1783
1583334600000|2020-03-04 15:10:00|12076.8|12075.8|12096.6|12095.6|12099.1|12098.1|12059.8|12058.8|928
1583334900000|2020-03-04 15:15:00|12096.3|12095.3|12113.6|12112.6|12118.3|12117.3|12079.3|12078.3|1426
1583335200000|2020-03-04 15:20:00|12113.3|12112.3|12116.8|12115.8|12131.6|12130.6|12091.1|12090.1|2030
1583335500000|2020-03-04 15:25:00|12117.3|12116.3|12113.6|12112.6|12130.6|12129.6|12107.3|12106.3|1384
1583335800000|2020-03-04 15:30:00|12113.8|12112.8|12068.1|12067.1|12118.3|12117.3|12064.8|12063.8|1077
1583336100000|2020-03-04 15:35:00|12068.3|12067.3|12076.6|12075.6|12097.1|12096.1|12059.8|12058.8|904
1583336400000|2020-03-04 15:40:00|12076.1|12075.1|12086.1|12085.1|12086.1|12085.1|12061.8|12060.8|834
1583336700000|2020-03-04 15:45:00|12085.3|12084.3|12075.8|12074.8|12098.1|12097.1|12066.1|12065.1|596
1583337000000|2020-03-04 15:50:00|12076.3|12075.3|12067.8|12066.8|12093.3|12092.3|12067.1|12066.1|796
1583337300000|2020-03-04 15:55:00|12068.1|12067.1|12065.6|12064.6|12080.8|12079.8|12053.3|12052.3|747
1583337600000|2020-03-04 16:00:00|12068.6|12067.6|12061.1|12060.1|12086.3|12085.3|12059.3|12058.3|1256
1583337900000|2020-03-04 16:05:00|12060.8|12059.8|12069.3|12068.3|12085.8|12084.8|12052.8|12051.8|789
1583338200000|2020-03-04 16:10:00|12068.8|12067.8|12081.6|12080.6|12092.3|12091.3|12061.1|12060.1|898
1583338500000|2020-03-04 16:15:00|12082.8|12081.8|12080.6|12079.6|12086.8|12085.8|12065.1|12064.1|1678
1583338800000|2020-03-04 16:20:00|12079.6|12078.6|12071.8|12070.8|12084.1|12083.1|12046.8|12045.8|1639
1583339100000|2020-03-04 16:25:00|12072.1|12071.1|12096.8|12095.8|12096.8|12095.8|12063.8|12062.8|2053
1583339400000|2020-03-04 16:30:00|12096.1|12095.1|12124.3|12122.3|12124.8|12122.8|12089.6|12087.6|3422
1583339700000|2020-03-04 16:35:00|12123.1|12121.1|12089.1|12087.1|12130.3|12128.3|12082.1|12080.1|2243
1583340000000|2020-03-04 16:40:00|12089.3|12087.3|12097.6|12095.6|12097.6|12095.6|12066.3|12064.3|1914
1583340300000|2020-03-04 16:45:00|12097.3|12095.3|12071.8|12069.8|12103.1|12101.1|12069.8|12067.8|1281
1583340600000|2020-03-04 16:50:00|12071.6|12069.6|12079.8|12077.8|12097.1|12095.1|12071.6|12069.6|1131
1583340900000|2020-03-04 16:55:00|12079.6|12077.6|12092.3|12090.3|12107.8|12105.8|12072.8|12070.8|789
1583341200000|2020-03-04 17:00:00|12092.1|12090.1|12113.6|12111.6|12115.6|12113.6|12092.1|12090.1|730
1583341500000|2020-03-04 17:05:00|12113.3|12111.3|12110.6|12108.6|12117.1|12115.1|12100.1|12098.1|380
1583341800000|2020-03-04 17:10:00|12110.1|12108.1|12117.1|12115.1|12117.6|12115.6|12101.1|12099.1|419
1583342100000|2020-03-04 17:15:00|12117.3|12115.3|12107.1|12105.1|12124.6|12122.6|12103.8|12101.8|396
1583342400000|2020-03-04 17:20:00|12108.1|12106.1|12116.8|12114.8|12120.3|12118.3|12103.1|12101.1|384
1583342700000|2020-03-04 17:25:00|12117.6|12115.6|12136.3|12134.3|12137.3|12135.3|12110.3|12108.3|401
1583343000000|2020-03-04 17:30:00|12137.3|12135.3|12141.6|12139.6|12144.6|12142.6|12131.1|12129.1|727
1583343300000|2020-03-04 17:35:00|12141.8|12139.8|12128.6|12126.6|12143.8|12141.8|12128.1|12126.1|258
1583343600000|2020-03-04 17:40:00|12128.8|12126.8|12130.8|12128.8|12134.1|12132.1|12119.3|12117.3|354
1583343900000|2020-03-04 17:45:00|12131.1|12129.1|12156.6|12154.6|12156.8|12154.8|12126.1|12124.1|361
1583344200000|2020-03-04 17:50:00|12156.8|12154.8|12160.3|12158.3|12164.6|12162.6|12150.8|12148.8|428
1583344500000|2020-03-04 17:55:00|12161.1|12159.1|12173.8|12171.8|12176.6|12174.6|12156.8|12154.8|460
1583344800000|2020-03-04 18:00:00|12173.6|12171.6|12191.8|12189.8|12192.8|12190.8|12172.1|12170.1|674
1583345100000|2020-03-04 18:05:00|12192.1|12190.1|12186.1|12184.1|12200.1|12198.1|12181.6|12179.6|444
1583345400000|2020-03-04 18:10:00|12185.6|12183.6|12185.8|12183.8|12186.1|12184.1|12171.8|12169.8|276
1583345700000|2020-03-04 18:15:00|12185.6|12183.6|12194.6|12192.6|12197.3|12195.3|12181.1|12179.1|296
1583346000000|2020-03-04 18:20:00|12194.8|12192.8|12198.1|12196.1|12199.3|12197.3|12191.6|12189.6|318
1583346300000|2020-03-04 18:25:00|12197.8|12195.8|12186.8|12184.8|12199.8|12197.8|12184.6|12182.6|281
1583346600000|2020-03-04 18:30:00|12188.1|12186.1|12198.3|12196.3|12198.6|12196.6|12188.1|12186.1|295
1583346900000|2020-03-04 18:35:00|12198.8|12196.8|12182.1|12180.1|12199.8|12197.8|12180.6|12178.6|307
1583347200000|2020-03-04 18:40:00|12182.3|12180.3|12186.6|12184.6|12189.1|12187.1|12179.1|12177.1|257
1583347500000|2020-03-04 18:45:00|12186.8|12184.8|12194.1|12192.1|12196.8|12194.8|12184.6|12182.6|198
1583347800000|2020-03-04 18:50:00|12193.8|12191.8|12203.3|12201.3|12204.3|12202.3|12193.8|12191.8|426
1583348100000|2020-03-04 18:55:00|12203.6|12201.6|12197.6|12195.6|12203.8|12201.8|12191.1|12189.1|298
1583348400000|2020-03-04 19:00:00|12197.8|12195.8|12184.1|12182.1|12206.1|12204.1|12179.8|12177.8|491
1583348700000|2020-03-04 19:05:00|12184.3|12182.3|12188.6|12186.6|12192.6|12190.6|12178.1|12176.1|222
1583349000000|2020-03-04 19:10:00|12188.8|12186.8|12184.8|12182.8|12196.8|12194.8|12183.1|12181.1|189
1583349300000|2020-03-04 19:15:00|12185.8|12183.8|12196.3|12194.3|12200.3|12198.3|12184.8|12182.8|146
1583349600000|2020-03-04 19:20:00|12196.1|12194.1|12195.8|12193.8|12200.6|12198.6|12189.1|12187.1|247
1583349900000|2020-03-04 19:25:00|12196.1|12194.1|12202.6|12200.6|12211.6|12209.6|12196.1|12194.1|550
1583350200000|2020-03-04 19:30:00|12202.8|12200.8|12203.3|12201.3|12208.6|12206.6|12198.8|12196.8|280
1583350500000|2020-03-04 19:35:00|12203.6|12201.6|12191.8|12189.8|12209.8|12207.8|12189.6|12187.6|260
1583350800000|2020-03-04 19:40:00|12192.1|12190.1|12198.6|12196.6|12202.8|12200.8|12189.8|12187.8|208
1583351100000|2020-03-04 19:45:00|12198.8|12196.8|12183.3|12181.3|12199.1|12197.1|12176.8|12174.8|295
1583351400000|2020-03-04 19:50:00|12183.6|12181.6|12179.1|12177.1|12193.3|12191.3|12173.1|12171.1|347
1583351700000|2020-03-04 19:55:00|12178.8|12176.8|12189.6|12187.6|12196.6|12194.6|12176.1|12174.1|179
1583352000000|2020-03-04 20:00:00|12187.8|12185.8|12196.1|12194.1|12199.3|12197.3|12185.3|12183.3|157
1583352300000|2020-03-04 20:05:00|12195.8|12193.8|12195.1|12193.1|12205.1|12203.1|12187.3|12185.3|213
1583352600000|2020-03-04 20:10:00|12196.8|12194.8|12202.3|12200.3|12209.1|12207.1|12192.1|12190.1|215
1583352900000|2020-03-04 20:15:00|12202.6|12200.6|12199.1|12197.1|12205.3|12203.3|12196.1|12194.1|130
1583353200000|2020-03-04 20:20:00|12200.1|12198.1|12222.8|12220.8|12225.8|12223.8|12200.1|12198.1|298
1583353500000|2020-03-04 20:25:00|12222.6|12220.6|12235.6|12233.6|12235.6|12233.6|12222.6|12220.6|397
1583353800000|2020-03-04 20:30:00|12237.6|12235.6|12254.6|12252.6|12255.1|12253.1|12236.6|12234.6|455
1583354100000|2020-03-04 20:35:00|12254.8|12252.8|12259.8|12257.8|12260.3|12258.3|12245.3|12243.3|448
1583354400000|2020-03-04 20:40:00|12260.1|12258.1|12239.3|12237.3|12260.8|12258.8|12233.8|12231.8|432
1583354700000|2020-03-04 20:45:00|12239.6|12237.6|12242.1|12240.1|12252.3|12250.3|12227.8|12225.8|397
1583355000000|2020-03-04 20:50:00|12241.8|12239.8|12276.8|12274.8|12280.6|12278.6|12241.8|12239.8|726
1583355300000|2020-03-04 20:55:00|12276.6|12274.6|12274.3|12272.3|12280.8|12278.8|12268.8|12266.8|435
1583355600000|2020-03-04 21:00:00|12274.6|12272.6|12241|12236|12282.6|12277.6|12236.8|12231.8|46
1583355900000|2020-03-04 21:05:00|12241.5|12236.5|12231.6|12226.6|12255|12250|12231.6|12226.6|0
1583356200000|2020-03-04 21:10:00|12230.6|12225.6|12233.4|12228.4|12243.3|12238.3|12230.2|12225.2|0
1583356500000|2020-03-04 21:15:00|12233.5|12228.5|12230.2|12225.2|12236.5|12231.5|12229.4|12224.4|0
1583356800000|2020-03-04 21:20:00|12229.6|12224.6|12229.3|12224.3|12231.9|12226.9|12224.7|12219.7|0
1583357100000|2020-03-04 21:25:00|12229.4|12224.4|12226.6|12221.6|12229.8|12224.8|12226.1|12221.1|0
1583357400000|2020-03-04 21:30:00|12225.5|12220.5|12214.4|12209.4|12226.1|12221.1|12209.7|12204.7|0
1583357700000|2020-03-04 21:35:00|12213.4|12208.4|12214.5|12209.5|12221.8|12216.8|12210.5|12205.5|0
1583358000000|2020-03-04 21:40:00|12213.5|12208.5|12217.5|12212.5|12219.4|12214.4|12210.1|12205.1|0
1583358300000|2020-03-04 21:45:00|12218.5|12213.5|12215|12210|12222.4|12217.4|12212.9|12207.9|0
1583358600000|2020-03-04 21:50:00|12214|12209|12211.3|12206.3|12214.2|12209.2|12200.2|12195.2|0
1583358900000|2020-03-04 21:55:00|12210.3|12205.3|12219.9|12214.9|12220.8|12215.8|12208.2|12203.2|0
1583359200000|2020-03-04 22:00:00|12219.8|12214.8|12222.7|12217.7|12224.1|12219.1|12217.3|12212.3|0
1583359500000|2020-03-04 22:05:00|12222.9|12217.9|12224.5|12219.5|12226.8|12221.8|12222.2|12217.2|0
1583359800000|2020-03-04 22:10:00|12223.5|12218.5|12225|12220|12226.9|12221.9|12222.5|12217.5|0
1583360100000|2020-03-04 22:15:00|12225.5|12220.5|12225.1|12220.1|12226.3|12221.3|12223.5|12218.5|0
1583360400000|2020-03-04 22:20:00|12225.2|12220.2|12222.3|12217.3|12225.6|12220.6|12222.2|12217.2|0
1583360700000|2020-03-04 22:25:00|12221.6|12216.6|12218.5|12213.5|12221.8|12216.8|12218.5|12213.5|0
1583361000000|2020-03-04 22:30:00|12218.4|12213.4|12222.8|12217.8|12223.8|12218.8|12216.9|12211.9|0
1583361300000|2020-03-04 22:35:00|12220.8|12215.8|12220.4|12215.4|12222.4|12217.4|12219.6|12214.6|0
1583361600000|2020-03-04 22:40:00|12220.1|12215.1|12219.6|12214.6|12220.5|12215.5|12218|12213|0
1583361900000|2020-03-04 22:45:00|12219.5|12214.5|12221.3|12216.3|12221.3|12216.3|12218.5|12213.5|0
1583362200000|2020-03-04 22:50:00|12222|12217|12219.2|12214.2|12222|12217|12217.8|12212.8|0
1583362500000|2020-03-04 22:55:00|12218.3|12213.3|12215|12210|12218.3|12213.3|12213.6|12208.6|0
1583362800000|2020-03-04 23:00:00|12210.6|12205.6|12218.3|12213.3|12227.4|12222.4|12202.3|12197.3|0
1583363100000|2020-03-04 23:05:00|12217.3|12212.3|12195.5|12190.5|12219.3|12214.3|12191.3|12186.3|0
1583363400000|2020-03-04 23:10:00|12196.5|12191.5|12194.5|12189.5|12199.2|12194.2|12186.7|12181.7|0
1583363700000|2020-03-04 23:15:00|12192.6|12187.6|12205.8|12200.8|12206.7|12201.7|12190.1|12185.1|0
1583364000000|2020-03-04 23:20:00|12205.2|12200.2|12201|12196|12205.8|12200.8|12197.3|12192.3|0
1583364300000|2020-03-04 23:25:00|12200.5|12195.5|12188.3|12183.3|12202|12197|12186.8|12181.8|0
1583364600000|2020-03-04 23:30:00|12188.8|12183.8|12181.4|12176.4|12203.5|12198.5|12178.8|12173.8|0
1583364900000|2020-03-04 23:35:00|12181.9|12176.9|12184.3|12179.3|12194.2|12189.2|12181.9|12176.9|0
1583365200000|2020-03-04 23:40:00|12184.8|12179.8|12185.1|12180.1|12188.7|12183.7|12176.5|12171.5|0
1583365500000|2020-03-04 23:45:00|12185.5|12180.5|12189.1|12184.1|12195.9|12190.9|12179.2|12174.2|0
1583365800000|2020-03-04 23:50:00|12188.6|12183.6|12202.6|12197.6|12202.6|12197.6|12187.6|12182.6|0
1583366100000|2020-03-04 23:55:00|12202.1|12197.1|12208|12203|12211.9|12206.9|12199.1|12194.1|0
1583366400000|2020-03-05 00:00:00|12208.4|12203.4|12180.2|12175.2|12210.9|12205.9|12177|12172|0
1583366700000|2020-03-05 00:05:00|12181.2|12176.2|12171.1|12166.1|12181.4|12176.4|12166.2|12161.2|0
1583367000000|2020-03-05 00:10:00|12170.1|12165.1|12184.9|12179.9|12186.9|12181.9|12167.1|12162.1|0
1583367300000|2020-03-05 00:15:00|12184.4|12179.4|12191.3|12187.3|12191.6|12187.6|12169.1|12165.1|126
1583367600000|2020-03-05 00:20:00|12191.8|12187.8|12180.8|12176.8|12193.8|12189.8|12178.3|12174.3|48
1583367900000|2020-03-05 00:25:00|12180.6|12176.6|12199.6|12195.6|12203.6|12199.6|12180.6|12176.6|34
1583368200000|2020-03-05 00:30:00|12199.8|12195.8|12211.1|12207.1|12211.3|12207.3|12189.3|12185.3|67
1583368500000|2020-03-05 00:35:00|12212.3|12208.3|12217.3|12213.3|12219.3|12215.3|12205.1|12201.1|60
1583368800000|2020-03-05 00:40:00|12216.3|12212.3|12219.6|12215.6|12224.6|12220.6|12211.8|12207.8|29
1583369100000|2020-03-05 00:45:00|12220.3|12216.3|12220.1|12216.1|12225.1|12221.1|12214.3|12210.3|49
1583369400000|2020-03-05 00:50:00|12220.3|12216.3|12202.3|12198.3|12220.3|12216.3|12194.3|12190.3|55
1583369700000|2020-03-05 00:55:00|12200.6|12196.6|12204.6|12200.6|12212.6|12208.6|12198.6|12194.6|21
1583370000000|2020-03-05 01:00:00|12205.1|12201.1|12205.8|12201.8|12213.1|12209.1|12203.3|12199.3|37
1583370300000|2020-03-05 01:05:00|12205.6|12201.6|12187.3|12183.3|12205.8|12201.8|12184.8|12180.8|72
1583370600000|2020-03-05 01:10:00|12187.6|12183.6|12178.3|12174.3|12191.8|12187.8|12177.8|12173.8|48
1583370900000|2020-03-05 01:15:00|12180.6|12176.6|12169.8|12165.8|12183.6|12179.6|12169.1|12165.1|78
1583371200000|2020-03-05 01:20:00|12170.1|12166.1|12173.8|12169.8|12179.6|12175.6|12170.1|12166.1|22
1583371500000|2020-03-05 01:25:00|12173.6|12169.6|12180.8|12176.8|12183.8|12179.8|12169.1|12165.1|22
1583371800000|2020-03-05 01:30:00|12181.1|12177.1|12175.8|12171.8|12182.8|12178.8|12173.3|12169.3|36
1583372100000|2020-03-05 01:35:00|12176.8|12172.8|12190.6|12186.6|12190.8|12186.8|12176.8|12172.8|33
1583372400000|2020-03-05 01:40:00|12190.8|12186.8|12182.8|12178.8|12193.1|12189.1|12182.3|12178.3|35
1583372700000|2020-03-05 01:45:00|12181.6|12177.6|12163.3|12159.3|12181.8|12177.8|12158.6|12154.6|58
1583373000000|2020-03-05 01:50:00|12163.6|12159.6|12171.8|12167.8|12171.8|12167.8|12161.8|12157.8|56
1583373300000|2020-03-05 01:55:00|12171.3|12167.3|12170.3|12166.3|12172.8|12168.8|12167.1|12163.1|6
1583373600000|2020-03-05 02:00:00|12170.8|12166.8|12172.1|12168.1|12176.6|12172.6|12166.6|12162.6|55
1583373900000|2020-03-05 02:05:00|12171.8|12167.8|12160.1|12156.1|12171.8|12167.8|12159.6|12155.6|21
1583374200000|2020-03-05 02:10:00|12160.3|12156.3|12162.8|12158.8|12163.1|12159.1|12156.1|12152.1|43
1583374500000|2020-03-05 02:15:00|12163.1|12159.1|12151.3|12147.3|12164.1|12160.1|12149.3|12145.3|61
1583374800000|2020-03-05 02:20:00|12151.6|12147.6|12154.6|12150.6|12155.3|12151.3|12149.3|12145.3|21
1583375100000|2020-03-05 02:25:00|12154.3|12150.3|12164.1|12160.1|12164.3|12160.3|12154.3|12150.3|18
1583375400000|2020-03-05 02:30:00|12166.1|12162.1|12172.3|12168.3|12174.6|12170.6|12164.3|12160.3|68
1583375700000|2020-03-05 02:35:00|12172.6|12168.6|12165.8|12161.8|12172.6|12168.6|12165.1|12161.1|22
1583376000000|2020-03-05 02:40:00|12165.6|12161.6|12164.1|12160.1|12165.8|12161.8|12155.6|12151.6|37
1583376300000|2020-03-05 02:45:00|12164.6|12160.6|12181.6|12177.6|12181.8|12177.8|12164.6|12160.6|55
1583376600000|2020-03-05 02:50:00|12180.1|12176.1|12176.6|12172.6|12181.8|12177.8|12173.1|12169.1|33
1583376900000|2020-03-05 02:55:00|12175.3|12171.3|12184.3|12180.3|12184.3|12180.3|12171.8|12167.8|52
1583377200000|2020-03-05 03:00:00|12184.6|12180.6|12176.8|12172.8|12187.1|12183.1|12174.3|12170.3|37
1583377500000|2020-03-05 03:05:00|12176.6|12172.6|12164.8|12160.8|12177.1|12173.1|12164.6|12160.6|24
1583377800000|2020-03-05 03:10:00|12164.6|12160.6|12162.8|12158.8|12165.6|12161.6|12159.3|12155.3|28
1583378100000|2020-03-05 03:15:00|12162.6|12158.6|12165.3|12161.3|12168.6|12164.6|12162.1|12158.1|10
1583378400000|2020-03-05 03:20:00|12163.8|12159.8|12167.1|12163.1|12173.1|12169.1|12160.8|12156.8|30
1583378700000|2020-03-05 03:25:00|12167.3|12163.3|12163.6|12159.6|12168.8|12164.8|12163.1|12159.1|10
1583379000000|2020-03-05 03:30:00|12163.3|12159.3|12162.1|12158.1|12167.1|12163.1|12160.6|12156.6|13
1583379300000|2020-03-05 03:35:00|12161.8|12157.8|12157.8|12153.8|12162.6|12158.6|12152.1|12148.1|46
1583379600000|2020-03-05 03:40:00|12159.6|12155.6|12150.1|12146.1|12165.1|12161.1|12147.3|12143.3|49
1583379900000|2020-03-05 03:45:00|12151.1|12147.1|12145.1|12141.1|12151.1|12147.1|12144.1|12140.1|44
1583380200000|2020-03-05 03:50:00|12145.3|12141.3|12147.1|12143.1|12152.3|12148.3|12143.3|12139.3|42
1583380500000|2020-03-05 03:55:00|12148.1|12144.1|12143.3|12139.3|12149.6|12145.6|12143.3|12139.3|25
1583380800000|2020-03-05 04:00:00|12143.1|12139.1|12157.3|12153.3|12158.3|12154.3|12141.6|12137.6|55
1583381100000|2020-03-05 04:05:00|12157.6|12153.6|12163.3|12159.3|12164.6|12160.6|12154.1|12150.1|88
1583381400000|2020-03-05 04:10:00|12164.6|12160.6|12159.8|12155.8|12164.8|12160.8|12157.1|12153.1|84
1583381700000|2020-03-05 04:15:00|12160.1|12156.1|12152.6|12148.6|12160.3|12156.3|12149.3|12145.3|34
1583382000000|2020-03-05 04:20:00|12153.8|12149.8|12160.6|12156.6|12163.6|12159.6|12152.6|12148.6|38
1583382300000|2020-03-05 04:25:00|12160.8|12156.8|12158.1|12154.1|12162.8|12158.8|12157.1|12153.1|13
1583382600000|2020-03-05 04:30:00|12158.3|12154.3|12159.1|12155.1|12163.3|12159.3|12157.6|12153.6|28
1583382900000|2020-03-05 04:35:00|12157.6|12153.6|12160.6|12156.6|12164.6|12160.6|12157.6|12153.6|20
1583383200000|2020-03-05 04:40:00|12160.3|12156.3|12152.8|12148.8|12160.3|12156.3|12149.1|12145.1|40
1583383500000|2020-03-05 04:45:00|12153.1|12149.1|12156.6|12152.6|12156.6|12152.6|12149.8|12145.8|17
1583383800000|2020-03-05 04:50:00|12156.3|12152.3|12161.1|12157.1|12162.6|12158.6|12152.6|12148.6|11
1583384100000|2020-03-05 04:55:00|12160.8|12156.8|12158.8|12154.8|12162.3|12158.3|12157.6|12153.6|9
1583384400000|2020-03-05 05:00:00|12159.1|12155.1|12170.1|12166.1|12172.8|12168.8|12159.1|12155.1|60
1583384700000|2020-03-05 05:05:00|12169.8|12165.8|12173.6|12169.6|12174.6|12170.6|12166.8|12162.8|53
1583385000000|2020-03-05 05:10:00|12172.6|12168.6|12192.3|12188.3|12194.8|12190.8|12170.8|12166.8|123
1583385300000|2020-03-05 05:15:00|12190.8|12186.8|12196.8|12192.8|12197.6|12193.6|12187.1|12183.1|90
1583385600000|2020-03-05 05:20:00|12196.3|12192.3|12200.6|12196.6|12202.1|12198.1|12190.3|12186.3|94
1583385900000|2020-03-05 05:25:00|12200.8|12196.8|12208.3|12204.3|12209.1|12205.1|12197.1|12193.1|81
1583386200000|2020-03-05 05:30:00|12207.8|12203.8|12211.3|12207.3|12211.3|12207.3|12201.8|12197.8|72
1583386500000|2020-03-05 05:35:00|12211.1|12207.1|12220.1|12216.1|12220.8|12216.8|12206.3|12202.3|115
1583386800000|2020-03-05 05:40:00|12219.8|12215.8|12215.8|12211.8|12219.8|12215.8|12212.1|12208.1|63
1583387100000|2020-03-05 05:45:00|12215.6|12211.6|12218.3|12214.3|12218.8|12214.8|12211.3|12207.3|61
1583387400000|2020-03-05 05:50:00|12218.6|12214.6|12220.1|12216.1|12220.6|12216.6|12214.3|12210.3|59
1583387700000|2020-03-05 05:55:00|12219.8|12215.8|12218.1|12214.1|12226.6|12222.6|12215.3|12211.3|113
1583388000000|2020-03-05 06:00:00|12218.3|12214.3|12209.1|12205.1|12219.1|12215.1|12206.3|12202.3|119
1583388300000|2020-03-05 06:05:00|12209.3|12205.3|12212.8|12208.8|12216.1|12212.1|12205.1|12201.1|89
1583388600000|2020-03-05 06:10:00|12212.6|12208.6|12209.8|12205.8|12215.6|12211.6|12204.6|12200.6|55
1583388900000|2020-03-05 06:15:00|12210.1|12206.1|12212.1|12208.1|12216.3|12212.3|12201.1|12197.1|63
1583389200000|2020-03-05 06:20:00|12211.8|12207.8|12202.1|12198.1|12212.1|12208.1|12200.3|12196.3|28
1583389500000|2020-03-05 06:25:00|12201.8|12197.8|12202.8|12198.8|12206.1|12202.1|12201.6|12197.6|39
1583389800000|2020-03-05 06:30:00|12203.3|12199.3|12214.6|12210.6|12214.6|12210.6|12198.3|12194.3|77
1583390100000|2020-03-05 06:35:00|12215.6|12211.6|12211.6|12207.6|12220.6|12216.6|12210.6|12206.6|59
1583390400000|2020-03-05 06:40:00|12212.3|12208.3|12218.8|12214.8|12219.3|12215.3|12211.6|12207.6|42
1583390700000|2020-03-05 06:45:00|12219.3|12215.3|12204.8|12200.8|12219.6|12215.6|12203.8|12199.8|70
1583391000000|2020-03-05 06:50:00|12204.1|12200.1|12199.1|12195.1|12205.8|12201.8|12196.6|12192.6|113
1583391300000|2020-03-05 06:55:00|12199.3|12195.3|12190.6|12186.6|12199.3|12195.3|12182.6|12178.6|166
1583391600000|2020-03-05 07:00:00|12189.6|12187.6|12197.8|12195.8|12199.3|12197.3|12165.1|12163.1|841
1583391900000|2020-03-05 07:05:00|12197.3|12195.3|12183.3|12181.3|12197.6|12195.6|12178.8|12176.8|606
1583392200000|2020-03-05 07:10:00|12183.6|12181.6|12174.3|12172.3|12184.8|12182.8|12162.8|12160.8|708
1583392500000|2020-03-05 07:15:00|12174.1|12172.1|12180.3|12178.3|12185.8|12183.8|12168.3|12166.3|401
1583392800000|2020-03-05 07:20:00|12180.1|12178.1|12201.6|12199.6|12204.1|12202.1|12179.6|12177.6|489
1583393100000|2020-03-05 07:25:00|12201.3|12199.3|12186.1|12184.1|12201.3|12199.3|12183.1|12181.1|441
1583393400000|2020-03-05 07:30:00|12185.1|12183.1|12183.8|12181.8|12189.3|12187.3|12176.1|12174.1|555
1583393700000|2020-03-05 07:35:00|12184.1|12182.1|12177.3|12175.3|12185.3|12183.3|12174.8|12172.8|541
1583394000000|2020-03-05 07:40:00|12177.6|12175.6|12161.1|12159.1|12177.6|12175.6|12158.1|12156.1|811
1583394300000|2020-03-05 07:45:00|12160.3|12158.3|12174.1|12172.1|12182.1|12180.1|12160.1|12158.1|498
1583394600000|2020-03-05 07:50:00|12174.3|12172.3|12185.8|12183.8|12187.3|12185.3|12174.3|12172.3|447
1583394900000|2020-03-05 07:55:00|12186.1|12184.1|12197.3|12195.3|12198.1|12196.1|12178.6|12176.6|615
1583395200000|2020-03-05 08:00:00|12197.1|12195.1|12169.3|12168.3|12197.8|12196.6|12167.1|12166.1|3848
1583395500000|2020-03-05 08:05:00|12169.1|12168.1|12207.6|12206.6|12208.1|12207.1|12150.1|12149.1|2815
1583395800000|2020-03-05 08:10:00|12208.6|12207.6|12177.1|12176.1|12208.6|12207.6|12173.1|12172.1|1438
1583396100000|2020-03-05 08:15:00|12180.1|12179.1|12158.3|12157.3|12192.6|12191.6|12152.1|12151.1|1167
1583396400000|2020-03-05 08:20:00|12158.1|12157.1|12131.6|12130.6|12158.1|12157.1|12122.1|12121.1|1829
1583396700000|2020-03-05 08:25:00|12131.3|12130.3|12110.8|12109.8|12141.1|12140.1|12106.1|12105.1|1641
1583397000000|2020-03-05 08:30:00|12113.1|12112.1|12106.1|12105.1|12120.1|12119.1|12088.3|12087.3|2201
1583397300000|2020-03-05 08:35:00|12105.1|12104.1|12079.8|12078.8|12112.3|12111.3|12072.1|12071.1|1892
1583397600000|2020-03-05 08:40:00|12080.5|12079.5|12093.5|12092.5|12111.3|12110.3|12076|12075|1643
1583397900000|2020-03-05 08:45:00|12093|12092|12093.3|12092.3|12105.5|12104.5|12084.3|12083.3|983
1583398200000|2020-03-05 08:50:00|12093|12092|12123.8|12122.8|12125.3|12124.3|12087.8|12086.8|1090
1583398500000|2020-03-05 08:55:00|12124|12123|12083.8|12082.8|12125.3|12124.3|12083.5|12082.5|1012
1583398800000|2020-03-05 09:00:00|12084.3|12083.3|12072|12071|12089.3|12088.3|12070.3|12069.3|1311
1583399100000|2020-03-05 09:05:00|12071.5|12070.5|12036|12035|12072|12071|12028.8|12027.8|2177
1583399400000|2020-03-05 09:10:00|12035.8|12034.8|12057|12056|12059.8|12058.8|12031.3|12030.3|1324
1583399700000|2020-03-05 09:15:00|12057.8|12056.8|12067.8|12066.8|12073|12072|12043.8|12042.8|1028
1583400000000|2020-03-05 09:20:00|12068|12067|12047.8|12046.8|12072.5|12071.5|12043.8|12042.8|1147
1583400300000|2020-03-05 09:25:00|12047.5|12046.5|12029.3|12028.3|12047.5|12046.5|12027|12026|928
1583400600000|2020-03-05 09:30:00|12029.5|12028.5|12020.3|12019.3|12037|12036|12016.8|12015.8|1374
1583400900000|2020-03-05 09:35:00|12020|12019|12032.3|12031.3|12044.5|12043.5|12015.8|12014.8|1489
1583401200000|2020-03-05 09:40:00|12031.3|12030.3|12020.8|12019.8|12031.3|12030.3|12010|12009|1199
1583401500000|2020-03-05 09:45:00|12021|12020|12043.5|12042.5|12054.8|12053.8|12018.8|12017.8|1310
1583401800000|2020-03-05 09:50:00|12042.8|12041.8|12026.8|12025.8|12042.8|12041.8|12018|12017|1017
1583402100000|2020-03-05 09:55:00|12027|12026|12011.5|12010.5|12027.3|12026.3|12004|12003|1077
1583402400000|2020-03-05 10:00:00|12010.5|12009.5|12018|12017|12021.8|12020.8|11993.5|11992.5|1283
1583402700000|2020-03-05 10:05:00|12018.3|12017.3|11994.5|11993.5|12020.3|12019.3|11981.5|11980.5|1225
1583403000000|2020-03-05 10:10:00|11994.3|11993.3|11970|11969|11997|11996|11968|11967|1083
1583403300000|2020-03-05 10:15:00|11970.3|11969.3|11964.8|11963.8|11983.5|11982.5|11964.8|11963.8|1174
1583403600000|2020-03-05 10:20:00|11964.5|11963.5|11949|11948|11969.5|11968.5|11946.3|11945.3|1322
1583403900000|2020-03-05 10:25:00|11949.5|11948.5|11953.5|11952.5|11962.5|11961.5|11943.3|11942.3|998
1583404200000|2020-03-05 10:30:00|11953.3|11952.3|11967.8|11966.8|11972|11971|11949|11948|1125
1583404500000|2020-03-05 10:35:00|11967.5|11966.5|11975.5|11974.5|11979.3|11978.3|11961.3|11960.3|939
1583404800000|2020-03-05 10:40:00|11975.8|11974.8|11968.8|11967.8|11976.5|11975.5|11956.3|11955.3|769
1583405100000|2020-03-05 10:45:00|11968.3|11967.3|12002.5|12001.5|12006.5|12005.5|11963.3|11962.3|1165
1583405400000|2020-03-05 10:50:00|12002.8|12001.8|11973.3|11972.3|12011|12010|11973.3|11972.3|1501
1583405700000|2020-03-05 10:55:00|11973.5|11972.5|11967.5|11966.5|11975.5|11974.5|11962.5|11961.5|871
1583406000000|2020-03-05 11:00:00|11968.5|11967.5|11977.5|11976.5|11993.5|11992.5|11966|11965|1082
1583406300000|2020-03-05 11:05:00|11977.3|11976.3|11992.5|11991.5|11996.5|11995.5|11960.3|11959.3|1165
1583406600000|2020-03-05 11:10:00|11991|11990|11987.5|11986.5|11999.8|11998.8|11980.8|11979.8|811
1583406900000|2020-03-05 11:15:00|11987.8|11986.8|11959.8|11958.8|11993|11992|11958.5|11957.5|799
1583407200000|2020-03-05 11:20:00|11959.5|11958.5|11936.3|11935.3|11968.8|11967.8|11931.3|11930.3|1253
1583407500000|2020-03-05 11:25:00|11936.8|11935.8|11927|11926|11944|11943|11923|11922|894
1583407800000|2020-03-05 11:30:00|11926.8|11925.8|11908.8|11907.8|11931.8|11930.8|11899.3|11898.3|1455
1583408100000|2020-03-05 11:35:00|11907.5|11906.5|11916.3|11915.3|11920.3|11919.3|11893.5|11892.5|1044
1583408400000|2020-03-05 11:40:00|11916.5|11915.5|11920.8|11919.8|11934.3|11933.3|11915.5|11914.5|835
1583408700000|2020-03-05 11:45:00|11920.3|11919.3|11931|11930|11938.3|11937.3|11915|11914|1360
1583409000000|2020-03-05 11:50:00|11930.8|11929.8|11919.8|11918.8|11942.3|11941.3|11914.8|11913.8|882
1583409300000|2020-03-05 11:55:00|11920.3|11919.3|11945.3|11944.3|11952|11951|11919.8|11918.8|954
1583409600000|2020-03-05 12:00:00|11946.5|11945.5|11932|11931|11949|11948|11924.3|11923.3|896
1583409900000|2020-03-05 12:05:00|11932.3|11931.3|11924.3|11923.3|11939|11938|11922.8|11921.8|551
1583410200000|2020-03-05 12:10:00|11924.5|11923.5|11921.8|11920.8|11931.3|11930.3|11908.8|11907.8|804
1583410500000|2020-03-05 12:15:00|11922.8|11921.8|11923.5|11922.5|11937.8|11936.8|11922.8|11921.8|672
1583410800000|2020-03-05 12:20:00|11924.3|11923.3|11947.8|11946.8|11949|11948|11922|11921|821
1583411100000|2020-03-05 12:25:00|11948|11947|11957.8|11956.8|11962.8|11961.8|11937.3|11936.3|1392
1583411400000|2020-03-05 12:30:00|11957.3|11956.3|11946.8|11945.8|11970.3|11969.3|11941.8|11940.8|793
1583411700000|2020-03-05 12:35:00|11946.5|11945.5|11930.3|11929.3|11951|11950|11924.3|11923.3|902
1583412000000|2020-03-05 12:40:00|11929.7|11928.7|11943.4|11942.4|11946.9|11945.9|11925.7|11924.7|533
1583412300000|2020-03-05 12:45:00|11943.7|11942.7|11929.2|11928.2|11948.9|11947.9|11928.9|11927.9|511
1583412600000|2020-03-05 12:50:00|11929.4|11928.4|11945.7|11944.7|11947.2|11946.2|11924.7|11923.7|611
1583412900000|2020-03-05 12:55:00|11945.9|11944.9|11921.7|11920.7|11954.9|11953.9|11921.4|11920.4|829
1583413200000|2020-03-05 13:00:00|11922.4|11921.4|11914.9|11913.9|11933.7|11932.7|11912.4|11911.4|744
1583413500000|2020-03-05 13:05:00|11915.4|11914.4|11916.7|11915.7|11922.9|11921.9|11907.7|11906.7|669
1583413800000|2020-03-05 13:10:00|11916.4|11915.4|11933.7|11932.7|11939.7|11938.7|11914.9|11913.9|620
1583414100000|2020-03-05 13:15:00|11933.2|11932.2|11912.4|11911.4|11934.7|11933.7|11910.9|11909.9|558
1583414400000|2020-03-05 13:20:00|11911.4|11910.4|11888.9|11887.9|11911.4|11910.4|11883.2|11882.2|1641
1583414700000|2020-03-05 13:25:00|11888.7|11887.7|11879.9|11878.9|11892.7|11891.7|11879.9|11878.9|948
1583415000000|2020-03-05 13:30:00|11880.2|11879.2|11869.7|11868.7|11881.7|11880.7|11864.7|11863.7|1258
1583415300000|2020-03-05 13:35:00|11869.4|11868.4|11871.2|11870.2|11884.4|11883.4|11861.2|11860.2|1677
1583415600000|2020-03-05 13:40:00|11870.9|11869.9|11882.9|11881.9|11886.7|11885.7|11868.9|11867.9|1290
1583415900000|2020-03-05 13:45:00|11881.2|11880.2|11889.7|11888.7|11900.9|11899.9|11880.9|11879.9|1533
1583416200000|2020-03-05 13:50:00|11889.9|11888.9|11887.7|11886.7|11899.9|11898.9|11882.4|11881.4|925
1583416500000|2020-03-05 13:55:00|11887.4|11886.4|11882.4|11881.4|11892.9|11891.9|11878.9|11877.9|691
1583416800000|2020-03-05 14:00:00|11882.2|11881.2|11878.2|11877.2|11899.7|11898.7|11874.7|11873.7|1104
1583417100000|2020-03-05 14:05:00|11877.9|11876.9|11851.2|11850.2|11878.4|11877.4|11848.4|11847.4|1339
1583417400000|2020-03-05 14:10:00|11854.9|11853.9|11851.9|11850.9|11862.9|11861.9|11848.7|11847.7|1096
1583417700000|2020-03-05 14:15:00|11850.9|11849.9|11844.4|11843.4|11857.9|11856.9|11844.4|11843.4|1137
1583418000000|2020-03-05 14:20:00|11844.7|11843.7|11861.4|11860.4|11862.7|11861.7|11844.4|11843.4|883
1583418300000|2020-03-05 14:25:00|11861.2|11860.2|11871.7|11870.7|11871.7|11870.7|11852.4|11851.4|1197
1583418600000|2020-03-05 14:30:00|11872.7|11871.7|11889.4|11888.4|11890.7|11889.7|11854.4|11853.4|2966
1583418900000|2020-03-05 14:35:00|11891.7|11890.7|11895.2|11894.2|11912.4|11911.4|11884.9|11883.9|2492
1583419200000|2020-03-05 14:40:00|11895.4|11894.4|11907.2|11906.2|11907.2|11906.2|11879.7|11878.7|1957
1583419500000|2020-03-05 14:45:00|11907.4|11906.4|11882.9|11881.9|11915.7|11914.7|11881.9|11880.9|1824
1583419800000|2020-03-05 14:50:00|11882.7|11881.7|11892.2|11891.2|11906.2|11905.2|11874.7|11873.7|2286
1583420100000|2020-03-05 14:55:00|11892.7|11891.7|11886.7|11885.7|11894.4|11893.4|11863.4|11862.4|1917
1583420400000|2020-03-05 15:00:00|11883.7|11882.7|11878.4|11877.4|11898.7|11897.7|11876.7|11875.7|1285
1583420700000|2020-03-05 15:05:00|11878.2|11877.2|11877.7|11876.7|11884.2|11883.2|11868.7|11867.7|730
1583421000000|2020-03-05 15:10:00|11877.1|11876.1|11912.6|11911.6|11918.1|11917.1|11873.1|11872.1|935
1583421300000|2020-03-05 15:15:00|11912.3|11911.3|11924.1|11923.1|11926.1|11925.1|11892.6|11891.6|1283
1583421600000|2020-03-05 15:20:00|11923.8|11922.8|11933.1|11932.1|11952.1|11951.1|11912.8|11911.8|2040
1583421900000|2020-03-05 15:25:00|11932.8|11931.8|11915.6|11914.6|11934.8|11933.8|11914.8|11913.8|1133
1583422200000|2020-03-05 15:30:00|11915.1|11914.1|11927.8|11926.8|11942.6|11941.6|11915.1|11914.1|1300
1583422500000|2020-03-05 15:35:00|11928.1|11927.1|11904.1|11903.1|11929.1|11928.1|11902.1|11901.1|1444
1583422800000|2020-03-05 15:40:00|11903.8|11902.8|11905.8|11904.8|11931.8|11930.8|11903.1|11902.1|1004
1583423100000|2020-03-05 15:45:00|11905.6|11904.6|11911.8|11910.8|11927.8|11926.8|11896.8|11895.8|1390
1583423400000|2020-03-05 15:50:00|11911.6|11910.6|11930.8|11929.8|11933.3|11932.3|11903.3|11902.3|1426
1583423700000|2020-03-05 15:55:00|11930.3|11929.3|11915.8|11914.8|11933.6|11932.6|11914.1|11913.1|1293
1583424000000|2020-03-05 16:00:00|11917.8|11916.8|11932.3|11931.3|11940.6|11939.6|11909.8|11908.8|1217
1583424300000|2020-03-05 16:05:00|11933.6|11932.6|11970.8|11969.8|11971.8|11970.8|11931.3|11930.3|1497
1583424600000|2020-03-05 16:10:00|11971.3|11970.3|11984.3|11983.3|11992.3|11991.3|11958.3|11957.3|1502
1583424900000|2020-03-05 16:15:00|11984.1|11983.1|11969.8|11968.8|11993.3|11992.3|11968.8|11967.8|1415
1583425200000|2020-03-05 16:20:00|11969.6|11968.6|11948.3|11947.3|11972.6|11971.6|11945.8|11944.8|1877
1583425500000|2020-03-05 16:25:00|11947.8|11946.8|11961.1|11960.1|11969.6|11968.6|11941.8|11940.8|2255
1583425800000|2020-03-05 16:30:00|11963.3|11962.3|11944.8|11942.8|11981.8|11979.8|11942.3|11940.3|2442
1583426100000|2020-03-05 16:35:00|11946.1|11944.1|11922.8|11920.8|11946.1|11944.1|11919.3|11917.3|2339
1583426400000|2020-03-05 16:40:00|11922.6|11920.6|11912.8|11910.8|11932.1|11930.1|11912.1|11910.1|1410
1583426700000|2020-03-05 16:45:00|11913.6|11911.6|11920.8|11918.8|11927.8|11925.8|11910.6|11908.6|749
1583427000000|2020-03-05 16:50:00|11921.1|11919.1|11920.3|11918.3|11929.1|11927.1|11910.3|11908.3|863
1583427300000|2020-03-05 16:55:00|11919.3|11917.3|11901.1|11899.1|11920.1|11918.1|11890.8|11888.8|957
1583427600000|2020-03-05 17:00:00|11902.3|11900.3|11890.3|11888.3|11907.3|11905.3|11885.8|11883.8|752
1583427900000|2020-03-05 17:05:00|11889.1|11887.1|11877.3|11875.3|11891.8|11889.8|11870.1|11868.1|1174
1583428200000|2020-03-05 17:10:00|11877.1|11875.1|11876.3|11874.3|11890.1|11888.1|11872.6|11870.6|1050
1583428500000|2020-03-05 17:15:00|11876.1|11874.1|11855.1|11853.1|11884.3|11882.3|11850.3|11848.3|1540
1583428800000|2020-03-05 17:20:00|11855.3|11853.3|11844.1|11842.1|11865.3|11863.3|11843.1|11841.1|1666
1583429100000|2020-03-05 17:25:00|11844.3|11842.3|11851.3|11849.3|11856.8|11854.8|11830.3|11828.3|1103
1583429400000|2020-03-05 17:30:00|11851.1|11849.1|11851.8|11849.8|11866.8|11864.8|11849.8|11847.8|808
1583429700000|2020-03-05 17:35:00|11851.6|11849.6|11819.1|11817.1|11858.8|11856.8|11817.1|11815.1|824
1583430000000|2020-03-05 17:40:00|11818.8|11816.8|11787.3|11785.3|11824.1|11822.1|11786.8|11784.8|1944
1583430300000|2020-03-05 17:45:00|11786.6|11784.6|11803.6|11801.6|11804.6|11802.6|11774.3|11772.3|1661
1583430600000|2020-03-05 17:50:00|11803.1|11801.1|11803.6|11801.6|11805.3|11803.3|11785.6|11783.6|897
1583430900000|2020-03-05 17:55:00|11803.3|11801.3|11783.1|11781.1|11804.1|11802.1|11782.8|11780.8|738
1583431200000|2020-03-05 18:00:00|11782.1|11780.1|11791.6|11789.6|11802.6|11800.6|11782.1|11780.1|679
1583431500000|2020-03-05 18:05:00|11790.8|11788.8|11772.8|11770.8|11802.6|11800.6|11769.6|11767.6|622
1583431800000|2020-03-05 18:10:00|11773.6|11771.6|11773.1|11771.1|11787.6|11785.6|11759.8|11757.8|677
1583432100000|2020-03-05 18:15:00|11773.3|11771.3|11772.6|11770.6|11777.8|11775.8|11763.1|11761.1|434
1583432400000|2020-03-05 18:20:00|11772.3|11770.3|11780.1|11778.1|11790.1|11788.1|11766.1|11764.1|443
1583432700000|2020-03-05 18:25:00|11780.3|11778.3|11798.6|11796.6|11798.6|11796.6|11778.1|11776.1|414
1583433000000|2020-03-05 18:30:00|11798.3|11796.3|11809.3|11807.3|11815.6|11813.6|11788.8|11786.8|603
1583433300000|2020-03-05 18:35:00|11809.6|11807.6|11812.8|11810.8|11834.3|11832.3|11809.3|11807.3|594
1583433600000|2020-03-05 18:40:00|11813.1|11811.1|11795.3|11793.3|11816.1|11814.1|11794.6|11792.6|492
1583433900000|2020-03-05 18:45:00|11795.6|11793.6|11827.6|11825.6|11832.1|11830.1|11792.1|11790.1|344
1583434200000|2020-03-05 18:50:00|11827.8|11825.8|11805.6|11803.6|11841.6|11839.6|11805.6|11803.6|589
1583434500000|2020-03-05 18:55:00|11805.8|11803.8|11830.1|11828.1|11831.6|11829.6|11805.6|11803.6|371
1583434800000|2020-03-05 19:00:00|11829.3|11827.3|11798.6|11796.6|11829.3|11827.3|11793.6|11791.6|377
1583435100000|2020-03-05 19:05:00|11798.8|11796.8|11801.1|11799.1|11808.8|11806.8|11796.8|11794.8|404
1583435400000|2020-03-05 19:10:00|11800.1|11798.1|11825.3|11823.3|11830.3|11828.3|11794.1|11792.1|430
1583435700000|2020-03-05 19:15:00|11823.6|11821.6|11798.8|11796.8|11823.6|11821.6|11795.6|11793.6|372
1583436000000|2020-03-05 19:20:00|11799.1|11797.1|11773.8|11771.8|11805.6|11803.6|11773.3|11771.3|569
1583436300000|2020-03-05 19:25:00|11774.3|11772.3|11779.6|11777.6|11792.3|11790.3|11770.3|11768.3|443
1583436600000|2020-03-05 19:30:00|11779.3|11777.3|11788.6|11786.6|11801.1|11799.1|11778.3|11776.3|398
1583436900000|2020-03-05 19:35:00|11787.6|11785.6|11812.6|11810.6|11820.3|11818.3|11781.1|11779.1|401
1583437200000|2020-03-05 19:40:00|11812.3|11810.3|11797.6|11795.6|11823.6|11821.6|11795.3|11793.3|390
1583437500000|2020-03-05 19:45:00|11798.6|11796.6|11806.1|11804.1|11806.1|11804.1|11786.6|11784.6|330
1583437800000|2020-03-05 19:50:00|11806.8|11804.8|11788.3|11786.3|11818.1|11816.1|11788.1|11786.1|405
1583438100000|2020-03-05 19:55:00|11788.1|11786.1|11798.3|11796.3|11812.1|11810.1|11788.1|11786.1|372
1583438400000|2020-03-05 20:00:00|11798.8|11796.8|11791.1|11789.1|11801.8|11799.8|11788.3|11786.3|316
1583438700000|2020-03-05 20:05:00|11790.3|11788.3|11798.1|11796.1|11803.8|11801.8|11788.8|11786.8|285
1583439000000|2020-03-05 20:10:00|11797.3|11795.3|11770.1|11768.1|11802.6|11800.6|11762.8|11760.8|483
1583439300000|2020-03-05 20:15:00|11770.3|11768.3|11763.6|11761.6|11777.8|11775.8|11758.3|11756.3|392
1583439600000|2020-03-05 20:20:00|11763.3|11761.3|11762.1|11760.1|11781.3|11779.3|11760.6|11758.6|327
1583439900000|2020-03-05 20:25:00|11762.8|11760.8|11762.6|11760.6|11776.3|11774.3|11752.3|11750.3|471
1583440200000|2020-03-05 20:30:00|11762.3|11760.3|11806.1|11804.1|11821.1|11819.1|11755.6|11753.6|619
1583440500000|2020-03-05 20:35:00|11804.8|11802.8|11772.6|11770.6|11810.8|11808.8|11772.1|11770.1|320
1583440800000|2020-03-05 20:40:00|11774.1|11772.1|11786.8|11784.8|11793.8|11791.8|11754.8|11752.8|525
1583441100000|2020-03-05 20:45:00|11787.6|11785.6|11771.3|11769.3|11793.1|11791.1|11763.8|11761.8|406
1583441400000|2020-03-05 20:50:00|11771.6|11769.6|11778.8|11776.8|11814.6|11812.6|11764.8|11762.8|671
1583441700000|2020-03-05 20:55:00|11779.1|11777.1|11786.1|11784.1|11803.3|11801.3|11768.6|11766.6|573
1583442000000|2020-03-05 21:00:00|11786.8|11784.8|11768.3|11763.3|11788.6|11784.8|11758.5|11753.5|6
1583442300000|2020-03-05 21:05:00|11769.2|11764.2|11761.7|11756.7|11775.4|11770.4|11754.5|11749.5|0
1583442600000|2020-03-05 21:10:00|11762.7|11757.7|11765.8|11760.8|11774.1|11769.1|11754.3|11749.3|0
1583442900000|2020-03-05 21:15:00|11765.7|11760.7|11772|11767|11772.6|11767.6|11765.7|11760.7|0
1583443200000|2020-03-05 21:20:00|11771.9|11766.9|11771.5|11766.5|11771.9|11766.9|11769.6|11764.6|0
1583443500000|2020-03-05 21:25:00|11771.2|11766.2|11774.4|11769.4|11775.3|11770.3|11771.2|11766.2|0
1583443800000|2020-03-05 21:30:00|11774.6|11769.6|11773.8|11768.8|11774.6|11769.6|11760.7|11755.7|0
1583444100000|2020-03-05 21:35:00|11774.8|11769.8|11782.4|11777.4|11783.4|11778.4|11771.6|11766.6|0
1583444400000|2020-03-05 21:40:00|11781.5|11776.5|11787.7|11782.7|11793.3|11788.3|11780.5|11775.5|0
1583444700000|2020-03-05 21:45:00|11788.7|11783.7|11774.8|11769.8|11788.7|11783.7|11769.8|11764.8|0
1583445000000|2020-03-05 21:50:00|11773.9|11768.9|11790.6|11785.6|11792|11787|11772.9|11767.9|0
1583445300000|2020-03-05 21:55:00|11790.5|11785.5|11798.6|11793.6|11802.3|11797.3|11789.6|11784.6|0
1583445600000|2020-03-05 22:00:00|11798.7|11793.7|11797.4|11792.4|11800.5|11795.5|11797.4|11792.4|0
1583445900000|2020-03-05 22:05:00|11797.5|11792.5|11793.4|11788.4|11797.6|11792.6|11793|11788|0
1583446200000|2020-03-05 22:10:00|11792.7|11787.7|11794.8|11789.8|11794.9|11789.9|11791.7|11786.7|0
1583446500000|2020-03-05 22:15:00|11794.3|11789.3|11795.3|11790.3|11795.3|11790.3|11793|11788|0
1583446800000|2020-03-05 22:20:00|11794.7|11789.7|11795.5|11790.5|11795.6|11790.6|11794.4|11789.4|0
1583447100000|2020-03-05 22:25:00|11795.7|11790.7|11796|11791|11796.8|11791.8|11795.2|11790.2|0
1583447400000|2020-03-05 22:30:00|11794.6|11789.6|11797.8|11792.8|11798|11793|11794.6|11789.6|0
1583447700000|2020-03-05 22:35:00|11797.7|11792.7|11800.1|11795.1|11801.3|11796.3|11794.2|11789.2|0
1583448000000|2020-03-05 22:40:00|11799.5|11794.5|11797.6|11792.6|11799.5|11794.5|11795.9|11790.9|0
1583448300000|2020-03-05 22:45:00|11795.4|11790.4|11799.3|11794.3|11800.6|11795.6|11795.4|11790.4|0
1583448600000|2020-03-05 22:50:00|11799.2|11794.2|11797.8|11792.8|11800.1|11795.1|11797.6|11792.6|0
1583448900000|2020-03-05 22:55:00|11799.3|11794.3|11804.5|11799.5|11804.5|11799.5|11799|11794|0
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11797.7|11792.7|11808.7|11803.7|11788.8|11783.8|0
1583449500000|2020-03-05 23:05:00|11798.1|11793.1|11782.5|11777.5|11800.1|11795.1|11778.4|11773.4|0
1583449800000|2020-03-05 23:10:00|11783.5|11778.5|11805.1|11800.1|11809.1|11804.1|11783.5|11778.5|0
1583450100000|2020-03-05 23:15:00|11806.1|11801.1|11809.4|11804.4|11810.4|11805.4|11802.6|11797.6|0
1583450400000|2020-03-05 23:20:00|11809.9|11804.9|11805.4|11800.4|11810.4|11805.4|11802.5|11797.5|0
1583450700000|2020-03-05 23:25:00|11806.4|11801.4|11810.1|11805.1|11811.6|11806.6|11805.4|11800.4|0
1583451000000|2020-03-05 23:30:00|11810.6|11805.6|11809.7|11804.7|11813.5|11808.5|11805.7|11800.7|0
1583451300000|2020-03-05 23:35:00|11810.7|11805.7|11808.1|11803.1|11813.7|11808.7|11808.1|11803.1|0
1583451600000|2020-03-05 23:40:00|11808.6|11803.6|11812.9|11807.9|11812.9|11807.9|11804.3|11799.3|0
1583451900000|2020-03-05 23:45:00|11812.4|11807.4|11813|11808|11813.9|11808.9|11809.9|11804.9|0
1583452200000|2020-03-05 23:50:00|11813.4|11808.4|11810.6|11805.6|11814.5|11809.5|11809.6|11804.6|0
1583452500000|2020-03-05 23:55:00|11811.6|11806.6|11814.6|11809.6|11814.6|11809.6|11809.7|11804.7|0
1583366400000|2020-03-05 00:00:00|12208.4|12203.4|12180.2|12175.2|12210.9|12205.9|12177|12172|0
1583366700000|2020-03-05 00:05:00|12181.2|12176.2|12171.1|12166.1|12181.4|12176.4|12166.2|12161.2|0
1583367000000|2020-03-05 00:10:00|12170.1|12165.1|12184.9|12179.9|12186.9|12181.9|12167.1|12162.1|0
1583367300000|2020-03-05 00:15:00|12184.4|12179.4|12191.3|12187.3|12191.6|12187.6|12169.1|12165.1|126
1583367600000|2020-03-05 00:20:00|12191.8|12187.8|12180.8|12176.8|12193.8|12189.8|12178.3|12174.3|48
1583367900000|2020-03-05 00:25:00|12180.6|12176.6|12199.6|12195.6|12203.6|12199.6|12180.6|12176.6|34
1583368200000|2020-03-05 00:30:00|12199.8|12195.8|12211.1|12207.1|12211.3|12207.3|12189.3|12185.3|67
1583368500000|2020-03-05 00:35:00|12212.3|12208.3|12217.3|12213.3|12219.3|12215.3|12205.1|12201.1|60
1583368800000|2020-03-05 00:40:00|12216.3|12212.3|12219.6|12215.6|12224.6|12220.6|12211.8|12207.8|29
1583369100000|2020-03-05 00:45:00|12220.3|12216.3|12220.1|12216.1|12225.1|12221.1|12214.3|12210.3|49
1583369400000|2020-03-05 00:50:00|12220.3|12216.3|12202.3|12198.3|12220.3|12216.3|12194.3|12190.3|55
1583369700000|2020-03-05 00:55:00|12200.6|12196.6|12204.6|12200.6|12212.6|12208.6|12198.6|12194.6|21
1583370000000|2020-03-05 01:00:00|12205.1|12201.1|12205.8|12201.8|12213.1|12209.1|12203.3|12199.3|37
1583370300000|2020-03-05 01:05:00|12205.6|12201.6|12187.3|12183.3|12205.8|12201.8|12184.8|12180.8|72
1583370600000|2020-03-05 01:10:00|12187.6|12183.6|12178.3|12174.3|12191.8|12187.8|12177.8|12173.8|48
1583370900000|2020-03-05 01:15:00|12180.6|12176.6|12169.8|12165.8|12183.6|12179.6|12169.1|12165.1|78
1583371200000|2020-03-05 01:20:00|12170.1|12166.1|12173.8|12169.8|12179.6|12175.6|12170.1|12166.1|22
1583371500000|2020-03-05 01:25:00|12173.6|12169.6|12180.8|12176.8|12183.8|12179.8|12169.1|12165.1|22
1583371800000|2020-03-05 01:30:00|12181.1|12177.1|12175.8|12171.8|12182.8|12178.8|12173.3|12169.3|36
1583372100000|2020-03-05 01:35:00|12176.8|12172.8|12190.6|12186.6|12190.8|12186.8|12176.8|12172.8|33
1583372400000|2020-03-05 01:40:00|12190.8|12186.8|12182.8|12178.8|12193.1|12189.1|12182.3|12178.3|35
1583372700000|2020-03-05 01:45:00|12181.6|12177.6|12163.3|12159.3|12181.8|12177.8|12158.6|12154.6|58
1583373000000|2020-03-05 01:50:00|12163.6|12159.6|12171.8|12167.8|12171.8|12167.8|12161.8|12157.8|56
1583373300000|2020-03-05 01:55:00|12171.3|12167.3|12170.3|12166.3|12172.8|12168.8|12167.1|12163.1|6
1583373600000|2020-03-05 02:00:00|12170.8|12166.8|12172.1|12168.1|12176.6|12172.6|12166.6|12162.6|55
1583373900000|2020-03-05 02:05:00|12171.8|12167.8|12160.1|12156.1|12171.8|12167.8|12159.6|12155.6|21
1583374200000|2020-03-05 02:10:00|12160.3|12156.3|12162.8|12158.8|12163.1|12159.1|12156.1|12152.1|43
1583374500000|2020-03-05 02:15:00|12163.1|12159.1|12151.3|12147.3|12164.1|12160.1|12149.3|12145.3|61
1583374800000|2020-03-05 02:20:00|12151.6|12147.6|12154.6|12150.6|12155.3|12151.3|12149.3|12145.3|21
1583375100000|2020-03-05 02:25:00|12154.3|12150.3|12164.1|12160.1|12164.3|12160.3|12154.3|12150.3|18
1583375400000|2020-03-05 02:30:00|12166.1|12162.1|12172.3|12168.3|12174.6|12170.6|12164.3|12160.3|68
1583375700000|2020-03-05 02:35:00|12172.6|12168.6|12165.8|12161.8|12172.6|12168.6|12165.1|12161.1|22
1583376000000|2020-03-05 02:40:00|12165.6|12161.6|12164.1|12160.1|12165.8|12161.8|12155.6|12151.6|37
1583376300000|2020-03-05 02:45:00|12164.6|12160.6|12181.6|12177.6|12181.8|12177.8|12164.6|12160.6|55
1583376600000|2020-03-05 02:50:00|12180.1|12176.1|12176.6|12172.6|12181.8|12177.8|12173.1|12169.1|33
1583376900000|2020-03-05 02:55:00|12175.3|12171.3|12184.3|12180.3|12184.3|12180.3|12171.8|12167.8|52
1583377200000|2020-03-05 03:00:00|12184.6|12180.6|12176.8|12172.8|12187.1|12183.1|12174.3|12170.3|37
1583377500000|2020-03-05 03:05:00|12176.6|12172.6|12164.8|12160.8|12177.1|12173.1|12164.6|12160.6|24
1583377800000|2020-03-05 03:10:00|12164.6|12160.6|12162.8|12158.8|12165.6|12161.6|12159.3|12155.3|28
1583378100000|2020-03-05 03:15:00|12162.6|12158.6|12165.3|12161.3|12168.6|12164.6|12162.1|12158.1|10
1583378400000|2020-03-05 03:20:00|12163.8|12159.8|12167.1|12163.1|12173.1|12169.1|12160.8|12156.8|30
1583378700000|2020-03-05 03:25:00|12167.3|12163.3|12163.6|12159.6|12168.8|12164.8|12163.1|12159.1|10
1583379000000|2020-03-05 03:30:00|12163.3|12159.3|12162.1|12158.1|12167.1|12163.1|12160.6|12156.6|13
1583379300000|2020-03-05 03:35:00|12161.8|12157.8|12157.8|12153.8|12162.6|12158.6|12152.1|12148.1|46
1583379600000|2020-03-05 03:40:00|12159.6|12155.6|12150.1|12146.1|12165.1|12161.1|12147.3|12143.3|49
1583379900000|2020-03-05 03:45:00|12151.1|12147.1|12145.1|12141.1|12151.1|12147.1|12144.1|12140.1|44
1583380200000|2020-03-05 03:50:00|12145.3|12141.3|12147.1|12143.1|12152.3|12148.3|12143.3|12139.3|42
1583380500000|2020-03-05 03:55:00|12148.1|12144.1|12143.3|12139.3|12149.6|12145.6|12143.3|12139.3|25
1583380800000|2020-03-05 04:00:00|12143.1|12139.1|12157.3|12153.3|12158.3|12154.3|12141.6|12137.6|55
1583381100000|2020-03-05 04:05:00|12157.6|12153.6|12163.3|12159.3|12164.6|12160.6|12154.1|12150.1|88
1583381400000|2020-03-05 04:10:00|12164.6|12160.6|12159.8|12155.8|12164.8|12160.8|12157.1|12153.1|84
1583381700000|2020-03-05 04:15:00|12160.1|12156.1|12152.6|12148.6|12160.3|12156.3|12149.3|12145.3|34
1583382000000|2020-03-05 04:20:00|12153.8|12149.8|12160.6|12156.6|12163.6|12159.6|12152.6|12148.6|38
1583382300000|2020-03-05 04:25:00|12160.8|12156.8|12158.1|12154.1|12162.8|12158.8|12157.1|12153.1|13
1583382600000|2020-03-05 04:30:00|12158.3|12154.3|12159.1|12155.1|12163.3|12159.3|12157.6|12153.6|28
1583382900000|2020-03-05 04:35:00|12157.6|12153.6|12160.6|12156.6|12164.6|12160.6|12157.6|12153.6|20
1583383200000|2020-03-05 04:40:00|12160.3|12156.3|12152.8|12148.8|12160.3|12156.3|12149.1|12145.1|40
1583383500000|2020-03-05 04:45:00|12153.1|12149.1|12156.6|12152.6|12156.6|12152.6|12149.8|12145.8|17
1583383800000|2020-03-05 04:50:00|12156.3|12152.3|12161.1|12157.1|12162.6|12158.6|12152.6|12148.6|11
1583384100000|2020-03-05 04:55:00|12160.8|12156.8|12158.8|12154.8|12162.3|12158.3|12157.6|12153.6|9
1583384400000|2020-03-05 05:00:00|12159.1|12155.1|12170.1|12166.1|12172.8|12168.8|12159.1|12155.1|60
1583384700000|2020-03-05 05:05:00|12169.8|12165.8|12173.6|12169.6|12174.6|12170.6|12166.8|12162.8|53
1583385000000|2020-03-05 05:10:00|12172.6|12168.6|12192.3|12188.3|12194.8|12190.8|12170.8|12166.8|123
1583385300000|2020-03-05 05:15:00|12190.8|12186.8|12196.8|12192.8|12197.6|12193.6|12187.1|12183.1|90
1583385600000|2020-03-05 05:20:00|12196.3|12192.3|12200.6|12196.6|12202.1|12198.1|12190.3|12186.3|94
1583385900000|2020-03-05 05:25:00|12200.8|12196.8|12208.3|12204.3|12209.1|12205.1|12197.1|12193.1|81
1583386200000|2020-03-05 05:30:00|12207.8|12203.8|12211.3|12207.3|12211.3|12207.3|12201.8|12197.8|72
1583386500000|2020-03-05 05:35:00|12211.1|12207.1|12220.1|12216.1|12220.8|12216.8|12206.3|12202.3|115
1583386800000|2020-03-05 05:40:00|12219.8|12215.8|12215.8|12211.8|12219.8|12215.8|12212.1|12208.1|63
1583387100000|2020-03-05 05:45:00|12215.6|12211.6|12218.3|12214.3|12218.8|12214.8|12211.3|12207.3|61
1583387400000|2020-03-05 05:50:00|12218.6|12214.6|12220.1|12216.1|12220.6|12216.6|12214.3|12210.3|59
1583387700000|2020-03-05 05:55:00|12219.8|12215.8|12218.1|12214.1|12226.6|12222.6|12215.3|12211.3|113
1583388000000|2020-03-05 06:00:00|12218.3|12214.3|12209.1|12205.1|12219.1|12215.1|12206.3|12202.3|119
1583388300000|2020-03-05 06:05:00|12209.3|12205.3|12212.8|12208.8|12216.1|12212.1|12205.1|12201.1|89
1583388600000|2020-03-05 06:10:00|12212.6|12208.6|12209.8|12205.8|12215.6|12211.6|12204.6|12200.6|55
1583388900000|2020-03-05 06:15:00|12210.1|12206.1|12212.1|12208.1|12216.3|12212.3|12201.1|12197.1|63
1583389200000|2020-03-05 06:20:00|12211.8|12207.8|12202.1|12198.1|12212.1|12208.1|12200.3|12196.3|28
1583389500000|2020-03-05 06:25:00|12201.8|12197.8|12202.8|12198.8|12206.1|12202.1|12201.6|12197.6|39
1583389800000|2020-03-05 06:30:00|12203.3|12199.3|12214.6|12210.6|12214.6|12210.6|12198.3|12194.3|77
1583390100000|2020-03-05 06:35:00|12215.6|12211.6|12211.6|12207.6|12220.6|12216.6|12210.6|12206.6|59
1583390400000|2020-03-05 06:40:00|12212.3|12208.3|12218.8|12214.8|12219.3|12215.3|12211.6|12207.6|42
1583390700000|2020-03-05 06:45:00|12219.3|12215.3|12204.8|12200.8|12219.6|12215.6|12203.8|12199.8|70
1583391000000|2020-03-05 06:50:00|12204.1|12200.1|12199.1|12195.1|12205.8|12201.8|12196.6|12192.6|113
1583391300000|2020-03-05 06:55:00|12199.3|12195.3|12190.6|12186.6|12199.3|12195.3|12182.6|12178.6|166
1583391600000|2020-03-05 07:00:00|12189.6|12187.6|12197.8|12195.8|12199.3|12197.3|12165.1|12163.1|841
1583391900000|2020-03-05 07:05:00|12197.3|12195.3|12183.3|12181.3|12197.6|12195.6|12178.8|12176.8|606
1583392200000|2020-03-05 07:10:00|12183.6|12181.6|12174.3|12172.3|12184.8|12182.8|12162.8|12160.8|708
1583392500000|2020-03-05 07:15:00|12174.1|12172.1|12180.3|12178.3|12185.8|12183.8|12168.3|12166.3|401
1583392800000|2020-03-05 07:20:00|12180.1|12178.1|12201.6|12199.6|12204.1|12202.1|12179.6|12177.6|489
1583393100000|2020-03-05 07:25:00|12201.3|12199.3|12186.1|12184.1|12201.3|12199.3|12183.1|12181.1|441
1583393400000|2020-03-05 07:30:00|12185.1|12183.1|12183.8|12181.8|12189.3|12187.3|12176.1|12174.1|555
1583393700000|2020-03-05 07:35:00|12184.1|12182.1|12177.3|12175.3|12185.3|12183.3|12174.8|12172.8|541
1583394000000|2020-03-05 07:40:00|12177.6|12175.6|12161.1|12159.1|12177.6|12175.6|12158.1|12156.1|811
1583394300000|2020-03-05 07:45:00|12160.3|12158.3|12174.1|12172.1|12182.1|12180.1|12160.1|12158.1|498
1583394600000|2020-03-05 07:50:00|12174.3|12172.3|12185.8|12183.8|12187.3|12185.3|12174.3|12172.3|447
1583394900000|2020-03-05 07:55:00|12186.1|12184.1|12197.3|12195.3|12198.1|12196.1|12178.6|12176.6|615
1583395200000|2020-03-05 08:00:00|12197.1|12195.1|12169.3|12168.3|12197.8|12196.6|12167.1|12166.1|3848
1583395500000|2020-03-05 08:05:00|12169.1|12168.1|12207.6|12206.6|12208.1|12207.1|12150.1|12149.1|2815
1583395800000|2020-03-05 08:10:00|12208.6|12207.6|12177.1|12176.1|12208.6|12207.6|12173.1|12172.1|1438
1583396100000|2020-03-05 08:15:00|12180.1|12179.1|12158.3|12157.3|12192.6|12191.6|12152.1|12151.1|1167
1583396400000|2020-03-05 08:20:00|12158.1|12157.1|12131.6|12130.6|12158.1|12157.1|12122.1|12121.1|1829
1583396700000|2020-03-05 08:25:00|12131.3|12130.3|12110.8|12109.8|12141.1|12140.1|12106.1|12105.1|1641
1583397000000|2020-03-05 08:30:00|12113.1|12112.1|12106.1|12105.1|12120.1|12119.1|12088.3|12087.3|2201
1583397300000|2020-03-05 08:35:00|12105.1|12104.1|12079.8|12078.8|12112.3|12111.3|12072.1|12071.1|1892
1583397600000|2020-03-05 08:40:00|12080.5|12079.5|12093.5|12092.5|12111.3|12110.3|12076|12075|1643
1583397900000|2020-03-05 08:45:00|12093|12092|12093.3|12092.3|12105.5|12104.5|12084.3|12083.3|983
1583398200000|2020-03-05 08:50:00|12093|12092|12123.8|12122.8|12125.3|12124.3|12087.8|12086.8|1090
1583398500000|2020-03-05 08:55:00|12124|12123|12083.8|12082.8|12125.3|12124.3|12083.5|12082.5|1012
1583398800000|2020-03-05 09:00:00|12084.3|12083.3|12072|12071|12089.3|12088.3|12070.3|12069.3|1311
1583399100000|2020-03-05 09:05:00|12071.5|12070.5|12036|12035|12072|12071|12028.8|12027.8|2177
1583399400000|2020-03-05 09:10:00|12035.8|12034.8|12057|12056|12059.8|12058.8|12031.3|12030.3|1324
1583399700000|2020-03-05 09:15:00|12057.8|12056.8|12067.8|12066.8|12073|12072|12043.8|12042.8|1028
1583400000000|2020-03-05 09:20:00|12068|12067|12047.8|12046.8|12072.5|12071.5|12043.8|12042.8|1147
1583400300000|2020-03-05 09:25:00|12047.5|12046.5|12029.3|12028.3|12047.5|12046.5|12027|12026|928
1583400600000|2020-03-05 09:30:00|12029.5|12028.5|12020.3|12019.3|12037|12036|12016.8|12015.8|1374
1583400900000|2020-03-05 09:35:00|12020|12019|12032.3|12031.3|12044.5|12043.5|12015.8|12014.8|1489
1583401200000|2020-03-05 09:40:00|12031.3|12030.3|12020.8|12019.8|12031.3|12030.3|12010|12009|1199
1583401500000|2020-03-05 09:45:00|12021|12020|12043.5|12042.5|12054.8|12053.8|12018.8|12017.8|1310
1583401800000|2020-03-05 09:50:00|12042.8|12041.8|12026.8|12025.8|12042.8|12041.8|12018|12017|1017
1583402100000|2020-03-05 09:55:00|12027|12026|12011.5|12010.5|12027.3|12026.3|12004|12003|1077
1583402400000|2020-03-05 10:00:00|12010.5|12009.5|12018|12017|12021.8|12020.8|11993.5|11992.5|1283
1583402700000|2020-03-05 10:05:00|12018.3|12017.3|11994.5|11993.5|12020.3|12019.3|11981.5|11980.5|1225
1583403000000|2020-03-05 10:10:00|11994.3|11993.3|11970|11969|11997|11996|11968|11967|1083
1583403300000|2020-03-05 10:15:00|11970.3|11969.3|11964.8|11963.8|11983.5|11982.5|11964.8|11963.8|1174
1583403600000|2020-03-05 10:20:00|11964.5|11963.5|11949|11948|11969.5|11968.5|11946.3|11945.3|1322
1583403900000|2020-03-05 10:25:00|11949.5|11948.5|11953.5|11952.5|11962.5|11961.5|11943.3|11942.3|998
1583404200000|2020-03-05 10:30:00|11953.3|11952.3|11967.8|11966.8|11972|11971|11949|11948|1125
1583404500000|2020-03-05 10:35:00|11967.5|11966.5|11975.5|11974.5|11979.3|11978.3|11961.3|11960.3|939
1583404800000|2020-03-05 10:40:00|11975.8|11974.8|11968.8|11967.8|11976.5|11975.5|11956.3|11955.3|769
1583405100000|2020-03-05 10:45:00|11968.3|11967.3|12002.5|12001.5|12006.5|12005.5|11963.3|11962.3|1165
1583405400000|2020-03-05 10:50:00|12002.8|12001.8|11973.3|11972.3|12011|12010|11973.3|11972.3|1501
1583405700000|2020-03-05 10:55:00|11973.5|11972.5|11967.5|11966.5|11975.5|11974.5|11962.5|11961.5|871
1583406000000|2020-03-05 11:00:00|11968.5|11967.5|11977.5|11976.5|11993.5|11992.5|11966|11965|1082
1583406300000|2020-03-05 11:05:00|11977.3|11976.3|11992.5|11991.5|11996.5|11995.5|11960.3|11959.3|1165
1583406600000|2020-03-05 11:10:00|11991|11990|11987.5|11986.5|11999.8|11998.8|11980.8|11979.8|811
1583406900000|2020-03-05 11:15:00|11987.8|11986.8|11959.8|11958.8|11993|11992|11958.5|11957.5|799
1583407200000|2020-03-05 11:20:00|11959.5|11958.5|11936.3|11935.3|11968.8|11967.8|11931.3|11930.3|1253
1583407500000|2020-03-05 11:25:00|11936.8|11935.8|11927|11926|11944|11943|11923|11922|894
1583407800000|2020-03-05 11:30:00|11926.8|11925.8|11908.8|11907.8|11931.8|11930.8|11899.3|11898.3|1455
1583408100000|2020-03-05 11:35:00|11907.5|11906.5|11916.3|11915.3|11920.3|11919.3|11893.5|11892.5|1044
1583408400000|2020-03-05 11:40:00|11916.5|11915.5|11920.8|11919.8|11934.3|11933.3|11915.5|11914.5|835
1583408700000|2020-03-05 11:45:00|11920.3|11919.3|11931|11930|11938.3|11937.3|11915|11914|1360
1583409000000|2020-03-05 11:50:00|11930.8|11929.8|11919.8|11918.8|11942.3|11941.3|11914.8|11913.8|882
1583409300000|2020-03-05 11:55:00|11920.3|11919.3|11945.3|11944.3|11952|11951|11919.8|11918.8|954
1583409600000|2020-03-05 12:00:00|11946.5|11945.5|11932|11931|11949|11948|11924.3|11923.3|896
1583409900000|2020-03-05 12:05:00|11932.3|11931.3|11924.3|11923.3|11939|11938|11922.8|11921.8|551
1583410200000|2020-03-05 12:10:00|11924.5|11923.5|11921.8|11920.8|11931.3|11930.3|11908.8|11907.8|804
1583410500000|2020-03-05 12:15:00|11922.8|11921.8|11923.5|11922.5|11937.8|11936.8|11922.8|11921.8|672
1583410800000|2020-03-05 12:20:00|11924.3|11923.3|11947.8|11946.8|11949|11948|11922|11921|821
1583411100000|2020-03-05 12:25:00|11948|11947|11957.8|11956.8|11962.8|11961.8|11937.3|11936.3|1392
1583411400000|2020-03-05 12:30:00|11957.3|11956.3|11946.8|11945.8|11970.3|11969.3|11941.8|11940.8|793
1583411700000|2020-03-05 12:35:00|11946.5|11945.5|11930.3|11929.3|11951|11950|11924.3|11923.3|902
1583412000000|2020-03-05 12:40:00|11929.7|11928.7|11943.4|11942.4|11946.9|11945.9|11925.7|11924.7|533
1583412300000|2020-03-05 12:45:00|11943.7|11942.7|11929.2|11928.2|11948.9|11947.9|11928.9|11927.9|511
1583412600000|2020-03-05 12:50:00|11929.4|11928.4|11945.7|11944.7|11947.2|11946.2|11924.7|11923.7|611
1583412900000|2020-03-05 12:55:00|11945.9|11944.9|11921.7|11920.7|11954.9|11953.9|11921.4|11920.4|829
1583413200000|2020-03-05 13:00:00|11922.4|11921.4|11914.9|11913.9|11933.7|11932.7|11912.4|11911.4|744
1583413500000|2020-03-05 13:05:00|11915.4|11914.4|11916.7|11915.7|11922.9|11921.9|11907.7|11906.7|669
1583413800000|2020-03-05 13:10:00|11916.4|11915.4|11933.7|11932.7|11939.7|11938.7|11914.9|11913.9|620
1583414100000|2020-03-05 13:15:00|11933.2|11932.2|11912.4|11911.4|11934.7|11933.7|11910.9|11909.9|558
1583414400000|2020-03-05 13:20:00|11911.4|11910.4|11888.9|11887.9|11911.4|11910.4|11883.2|11882.2|1641
1583414700000|2020-03-05 13:25:00|11888.7|11887.7|11879.9|11878.9|11892.7|11891.7|11879.9|11878.9|948
1583415000000|2020-03-05 13:30:00|11880.2|11879.2|11869.7|11868.7|11881.7|11880.7|11864.7|11863.7|1258
1583415300000|2020-03-05 13:35:00|11869.4|11868.4|11871.2|11870.2|11884.4|11883.4|11861.2|11860.2|1677
1583415600000|2020-03-05 13:40:00|11870.9|11869.9|11882.9|11881.9|11886.7|11885.7|11868.9|11867.9|1290
1583415900000|2020-03-05 13:45:00|11881.2|11880.2|11889.7|11888.7|11900.9|11899.9|11880.9|11879.9|1533
1583416200000|2020-03-05 13:50:00|11889.9|11888.9|11887.7|11886.7|11899.9|11898.9|11882.4|11881.4|925
1583416500000|2020-03-05 13:55:00|11887.4|11886.4|11882.4|11881.4|11892.9|11891.9|11878.9|11877.9|691
1583416800000|2020-03-05 14:00:00|11882.2|11881.2|11878.2|11877.2|11899.7|11898.7|11874.7|11873.7|1104
1583417100000|2020-03-05 14:05:00|11877.9|11876.9|11851.2|11850.2|11878.4|11877.4|11848.4|11847.4|1339
1583417400000|2020-03-05 14:10:00|11854.9|11853.9|11851.9|11850.9|11862.9|11861.9|11848.7|11847.7|1096
1583417700000|2020-03-05 14:15:00|11850.9|11849.9|11844.4|11843.4|11857.9|11856.9|11844.4|11843.4|1137
1583418000000|2020-03-05 14:20:00|11844.7|11843.7|11861.4|11860.4|11862.7|11861.7|11844.4|11843.4|883
1583418300000|2020-03-05 14:25:00|11861.2|11860.2|11871.7|11870.7|11871.7|11870.7|11852.4|11851.4|1197
1583418600000|2020-03-05 14:30:00|11872.7|11871.7|11889.4|11888.4|11890.7|11889.7|11854.4|11853.4|2966
1583418900000|2020-03-05 14:35:00|11891.7|11890.7|11895.2|11894.2|11912.4|11911.4|11884.9|11883.9|2492
1583419200000|2020-03-05 14:40:00|11895.4|11894.4|11907.2|11906.2|11907.2|11906.2|11879.7|11878.7|1957
1583419500000|2020-03-05 14:45:00|11907.4|11906.4|11882.9|11881.9|11915.7|11914.7|11881.9|11880.9|1824
1583419800000|2020-03-05 14:50:00|11882.7|11881.7|11892.2|11891.2|11906.2|11905.2|11874.7|11873.7|2286
1583420100000|2020-03-05 14:55:00|11892.7|11891.7|11886.7|11885.7|11894.4|11893.4|11863.4|11862.4|1917
1583420400000|2020-03-05 15:00:00|11883.7|11882.7|11878.4|11877.4|11898.7|11897.7|11876.7|11875.7|1285
1583420700000|2020-03-05 15:05:00|11878.2|11877.2|11877.7|11876.7|11884.2|11883.2|11868.7|11867.7|730
1583421000000|2020-03-05 15:10:00|11877.1|11876.1|11912.6|11911.6|11918.1|11917.1|11873.1|11872.1|935
1583421300000|2020-03-05 15:15:00|11912.3|11911.3|11924.1|11923.1|11926.1|11925.1|11892.6|11891.6|1283
1583421600000|2020-03-05 15:20:00|11923.8|11922.8|11933.1|11932.1|11952.1|11951.1|11912.8|11911.8|2040
1583421900000|2020-03-05 15:25:00|11932.8|11931.8|11915.6|11914.6|11934.8|11933.8|11914.8|11913.8|1133
1583422200000|2020-03-05 15:30:00|11915.1|11914.1|11927.8|11926.8|11942.6|11941.6|11915.1|11914.1|1300
1583422500000|2020-03-05 15:35:00|11928.1|11927.1|11904.1|11903.1|11929.1|11928.1|11902.1|11901.1|1444
1583422800000|2020-03-05 15:40:00|11903.8|11902.8|11905.8|11904.8|11931.8|11930.8|11903.1|11902.1|1004
1583423100000|2020-03-05 15:45:00|11905.6|11904.6|11911.8|11910.8|11927.8|11926.8|11896.8|11895.8|1390
1583423400000|2020-03-05 15:50:00|11911.6|11910.6|11930.8|11929.8|11933.3|11932.3|11903.3|11902.3|1426
1583423700000|2020-03-05 15:55:00|11930.3|11929.3|11915.8|11914.8|11933.6|11932.6|11914.1|11913.1|1293
1583424000000|2020-03-05 16:00:00|11917.8|11916.8|11932.3|11931.3|11940.6|11939.6|11909.8|11908.8|1217
1583424300000|2020-03-05 16:05:00|11933.6|11932.6|11970.8|11969.8|11971.8|11970.8|11931.3|11930.3|1497
1583424600000|2020-03-05 16:10:00|11971.3|11970.3|11984.3|11983.3|11992.3|11991.3|11958.3|11957.3|1502
1583424900000|2020-03-05 16:15:00|11984.1|11983.1|11969.8|11968.8|11993.3|11992.3|11968.8|11967.8|1415
1583425200000|2020-03-05 16:20:00|11969.6|11968.6|11948.3|11947.3|11972.6|11971.6|11945.8|11944.8|1877
1583425500000|2020-03-05 16:25:00|11947.8|11946.8|11961.1|11960.1|11969.6|11968.6|11941.8|11940.8|2255
1583425800000|2020-03-05 16:30:00|11963.3|11962.3|11944.8|11942.8|11981.8|11979.8|11942.3|11940.3|2442
1583426100000|2020-03-05 16:35:00|11946.1|11944.1|11922.8|11920.8|11946.1|11944.1|11919.3|11917.3|2339
1583426400000|2020-03-05 16:40:00|11922.6|11920.6|11912.8|11910.8|11932.1|11930.1|11912.1|11910.1|1410
1583426700000|2020-03-05 16:45:00|11913.6|11911.6|11920.8|11918.8|11927.8|11925.8|11910.6|11908.6|749
1583427000000|2020-03-05 16:50:00|11921.1|11919.1|11920.3|11918.3|11929.1|11927.1|11910.3|11908.3|863
1583427300000|2020-03-05 16:55:00|11919.3|11917.3|11901.1|11899.1|11920.1|11918.1|11890.8|11888.8|957
1583427600000|2020-03-05 17:00:00|11902.3|11900.3|11890.3|11888.3|11907.3|11905.3|11885.8|11883.8|752
1583427900000|2020-03-05 17:05:00|11889.1|11887.1|11877.3|11875.3|11891.8|11889.8|11870.1|11868.1|1174
1583428200000|2020-03-05 17:10:00|11877.1|11875.1|11876.3|11874.3|11890.1|11888.1|11872.6|11870.6|1050
1583428500000|2020-03-05 17:15:00|11876.1|11874.1|11855.1|11853.1|11884.3|11882.3|11850.3|11848.3|1540
1583428800000|2020-03-05 17:20:00|11855.3|11853.3|11844.1|11842.1|11865.3|11863.3|11843.1|11841.1|1666
1583429100000|2020-03-05 17:25:00|11844.3|11842.3|11851.3|11849.3|11856.8|11854.8|11830.3|11828.3|1103
1583429400000|2020-03-05 17:30:00|11851.1|11849.1|11851.8|11849.8|11866.8|11864.8|11849.8|11847.8|808
1583429700000|2020-03-05 17:35:00|11851.6|11849.6|11819.1|11817.1|11858.8|11856.8|11817.1|11815.1|824
1583430000000|2020-03-05 17:40:00|11818.8|11816.8|11787.3|11785.3|11824.1|11822.1|11786.8|11784.8|1944
1583430300000|2020-03-05 17:45:00|11786.6|11784.6|11803.6|11801.6|11804.6|11802.6|11774.3|11772.3|1661
1583430600000|2020-03-05 17:50:00|11803.1|11801.1|11803.6|11801.6|11805.3|11803.3|11785.6|11783.6|897
1583430900000|2020-03-05 17:55:00|11803.3|11801.3|11783.1|11781.1|11804.1|11802.1|11782.8|11780.8|738
1583431200000|2020-03-05 18:00:00|11782.1|11780.1|11791.6|11789.6|11802.6|11800.6|11782.1|11780.1|679
1583431500000|2020-03-05 18:05:00|11790.8|11788.8|11772.8|11770.8|11802.6|11800.6|11769.6|11767.6|622
1583431800000|2020-03-05 18:10:00|11773.6|11771.6|11773.1|11771.1|11787.6|11785.6|11759.8|11757.8|677
1583432100000|2020-03-05 18:15:00|11773.3|11771.3|11772.6|11770.6|11777.8|11775.8|11763.1|11761.1|434
1583432400000|2020-03-05 18:20:00|11772.3|11770.3|11780.1|11778.1|11790.1|11788.1|11766.1|11764.1|443
1583432700000|2020-03-05 18:25:00|11780.3|11778.3|11798.6|11796.6|11798.6|11796.6|11778.1|11776.1|414
1583433000000|2020-03-05 18:30:00|11798.3|11796.3|11809.3|11807.3|11815.6|11813.6|11788.8|11786.8|603
1583433300000|2020-03-05 18:35:00|11809.6|11807.6|11812.8|11810.8|11834.3|11832.3|11809.3|11807.3|594
1583433600000|2020-03-05 18:40:00|11813.1|11811.1|11795.3|11793.3|11816.1|11814.1|11794.6|11792.6|492
1583433900000|2020-03-05 18:45:00|11795.6|11793.6|11827.6|11825.6|11832.1|11830.1|11792.1|11790.1|344
1583434200000|2020-03-05 18:50:00|11827.8|11825.8|11805.6|11803.6|11841.6|11839.6|11805.6|11803.6|589
1583434500000|2020-03-05 18:55:00|11805.8|11803.8|11830.1|11828.1|11831.6|11829.6|11805.6|11803.6|371
1583434800000|2020-03-05 19:00:00|11829.3|11827.3|11798.6|11796.6|11829.3|11827.3|11793.6|11791.6|377
1583435100000|2020-03-05 19:05:00|11798.8|11796.8|11801.1|11799.1|11808.8|11806.8|11796.8|11794.8|404
1583435400000|2020-03-05 19:10:00|11800.1|11798.1|11825.3|11823.3|11830.3|11828.3|11794.1|11792.1|430
1583435700000|2020-03-05 19:15:00|11823.6|11821.6|11798.8|11796.8|11823.6|11821.6|11795.6|11793.6|372
1583436000000|2020-03-05 19:20:00|11799.1|11797.1|11773.8|11771.8|11805.6|11803.6|11773.3|11771.3|569
1583436300000|2020-03-05 19:25:00|11774.3|11772.3|11779.6|11777.6|11792.3|11790.3|11770.3|11768.3|443
1583436600000|2020-03-05 19:30:00|11779.3|11777.3|11788.6|11786.6|11801.1|11799.1|11778.3|11776.3|398
1583436900000|2020-03-05 19:35:00|11787.6|11785.6|11812.6|11810.6|11820.3|11818.3|11781.1|11779.1|401
1583437200000|2020-03-05 19:40:00|11812.3|11810.3|11797.6|11795.6|11823.6|11821.6|11795.3|11793.3|390
1583437500000|2020-03-05 19:45:00|11798.6|11796.6|11806.1|11804.1|11806.1|11804.1|11786.6|11784.6|330
1583437800000|2020-03-05 19:50:00|11806.8|11804.8|11788.3|11786.3|11818.1|11816.1|11788.1|11786.1|405
1583438100000|2020-03-05 19:55:00|11788.1|11786.1|11798.3|11796.3|11812.1|11810.1|11788.1|11786.1|372
1583438400000|2020-03-05 20:00:00|11798.8|11796.8|11791.1|11789.1|11801.8|11799.8|11788.3|11786.3|316
1583438700000|2020-03-05 20:05:00|11790.3|11788.3|11798.1|11796.1|11803.8|11801.8|11788.8|11786.8|285
1583439000000|2020-03-05 20:10:00|11797.3|11795.3|11770.1|11768.1|11802.6|11800.6|11762.8|11760.8|483
1583439300000|2020-03-05 20:15:00|11770.3|11768.3|11763.6|11761.6|11777.8|11775.8|11758.3|11756.3|392
1583439600000|2020-03-05 20:20:00|11763.3|11761.3|11762.1|11760.1|11781.3|11779.3|11760.6|11758.6|327
1583439900000|2020-03-05 20:25:00|11762.8|11760.8|11762.6|11760.6|11776.3|11774.3|11752.3|11750.3|471
1583440200000|2020-03-05 20:30:00|11762.3|11760.3|11806.1|11804.1|11821.1|11819.1|11755.6|11753.6|619
1583440500000|2020-03-05 20:35:00|11804.8|11802.8|11772.6|11770.6|11810.8|11808.8|11772.1|11770.1|320
1583440800000|2020-03-05 20:40:00|11774.1|11772.1|11786.8|11784.8|11793.8|11791.8|11754.8|11752.8|525
1583441100000|2020-03-05 20:45:00|11787.6|11785.6|11771.3|11769.3|11793.1|11791.1|11763.8|11761.8|406
1583441400000|2020-03-05 20:50:00|11771.6|11769.6|11778.8|11776.8|11814.6|11812.6|11764.8|11762.8|671
1583441700000|2020-03-05 20:55:00|11779.1|11777.1|11786.1|11784.1|11803.3|11801.3|11768.6|11766.6|573
1583442000000|2020-03-05 21:00:00|11786.8|11784.8|11768.3|11763.3|11788.6|11784.8|11758.5|11753.5|6
1583442300000|2020-03-05 21:05:00|11769.2|11764.2|11761.7|11756.7|11775.4|11770.4|11754.5|11749.5|0
1583442600000|2020-03-05 21:10:00|11762.7|11757.7|11765.8|11760.8|11774.1|11769.1|11754.3|11749.3|0
1583442900000|2020-03-05 21:15:00|11765.7|11760.7|11772|11767|11772.6|11767.6|11765.7|11760.7|0
1583443200000|2020-03-05 21:20:00|11771.9|11766.9|11771.5|11766.5|11771.9|11766.9|11769.6|11764.6|0
1583443500000|2020-03-05 21:25:00|11771.2|11766.2|11774.4|11769.4|11775.3|11770.3|11771.2|11766.2|0
1583443800000|2020-03-05 21:30:00|11774.6|11769.6|11773.8|11768.8|11774.6|11769.6|11760.7|11755.7|0
1583444100000|2020-03-05 21:35:00|11774.8|11769.8|11782.4|11777.4|11783.4|11778.4|11771.6|11766.6|0
1583444400000|2020-03-05 21:40:00|11781.5|11776.5|11787.7|11782.7|11793.3|11788.3|11780.5|11775.5|0
1583444700000|2020-03-05 21:45:00|11788.7|11783.7|11774.8|11769.8|11788.7|11783.7|11769.8|11764.8|0
1583445000000|2020-03-05 21:50:00|11773.9|11768.9|11790.6|11785.6|11792|11787|11772.9|11767.9|0
1583445300000|2020-03-05 21:55:00|11790.5|11785.5|11798.6|11793.6|11802.3|11797.3|11789.6|11784.6|0
1583445600000|2020-03-05 22:00:00|11798.7|11793.7|11797.4|11792.4|11800.5|11795.5|11797.4|11792.4|0
1583445900000|2020-03-05 22:05:00|11797.5|11792.5|11793.4|11788.4|11797.6|11792.6|11793|11788|0
1583446200000|2020-03-05 22:10:00|11792.7|11787.7|11794.8|11789.8|11794.9|11789.9|11791.7|11786.7|0
1583446500000|2020-03-05 22:15:00|11794.3|11789.3|11795.3|11790.3|11795.3|11790.3|11793|11788|0
1583446800000|2020-03-05 22:20:00|11794.7|11789.7|11795.5|11790.5|11795.6|11790.6|11794.4|11789.4|0
1583447100000|2020-03-05 22:25:00|11795.7|11790.7|11796|11791|11796.8|11791.8|11795.2|11790.2|0
1583447400000|2020-03-05 22:30:00|11794.6|11789.6|11797.8|11792.8|11798|11793|11794.6|11789.6|0
1583447700000|2020-03-05 22:35:00|11797.7|11792.7|11800.1|11795.1|11801.3|11796.3|11794.2|11789.2|0
1583448000000|2020-03-05 22:40:00|11799.5|11794.5|11797.6|11792.6|11799.5|11794.5|11795.9|11790.9|0
1583448300000|2020-03-05 22:45:00|11795.4|11790.4|11799.3|11794.3|11800.6|11795.6|11795.4|11790.4|0
1583448600000|2020-03-05 22:50:00|11799.2|11794.2|11797.8|11792.8|11800.1|11795.1|11797.6|11792.6|0
1583448900000|2020-03-05 22:55:00|11799.3|11794.3|11804.5|11799.5|11804.5|11799.5|11799|11794|0
1583449200000|2020-03-05 23:00:00|11804.7|11799.7|11797.7|11792.7|11808.7|11803.7|11788.8|11783.8|0
1583449500000|2020-03-05 23:05:00|11798.1|11793.1|11782.5|11777.5|11800.1|11795.1|11778.4|11773.4|0
1583449800000|2020-03-05 23:10:00|11783.5|11778.5|11805.1|11800.1|11809.1|11804.1|11783.5|11778.5|0
1583450100000|2020-03-05 23:15:00|11806.1|11801.1|11809.4|11804.4|11810.4|11805.4|11802.6|11797.6|0
1583450400000|2020-03-05 23:20:00|11809.9|11804.9|11805.4|11800.4|11810.4|11805.4|11802.5|11797.5|0
1583450700000|2020-03-05 23:25:00|11806.4|11801.4|11810.1|11805.1|11811.6|11806.6|11805.4|11800.4|0
1583451000000|2020-03-05 23:30:00|11810.6|11805.6|11809.7|11804.7|11813.5|11808.5|11805.7|11800.7|0
1583451300000|2020-03-05 23:35:00|11810.7|11805.7|11808.1|11803.1|11813.7|11808.7|11808.1|11803.1|0
1583451600000|2020-03-05 23:40:00|11808.6|11803.6|11812.9|11807.9|11812.9|11807.9|11804.3|11799.3|0
1583451900000|2020-03-05 23:45:00|11812.4|11807.4|11813|11808|11813.9|11808.9|11809.9|11804.9|0
1583452200000|2020-03-05 23:50:00|11813.4|11808.4|11810.6|11805.6|11814.5|11809.5|11809.6|11804.6|0
1583452500000|2020-03-05 23:55:00|11811.6|11806.6|11814.6|11809.6|11814.6|11809.6|11809.7|11804.7|0
1583452800000|2020-03-06 00:00:00|11815.6|11810.6|11823.9|11818.9|11823.9|11818.9|11813.9|11808.9|0
1583453100000|2020-03-06 00:05:00|11823.3|11818.3|11824.3|11819.3|11825.3|11820.3|11813.2|11808.2|0
1583453400000|2020-03-06 00:10:00|11825.3|11820.3|11841|11836|11842|11837|11824.3|11819.3|0
1583453700000|2020-03-06 00:15:00|11841.5|11836.5|11864.1|11860.1|11867.8|11863.8|11835.8|11831.8|178
1583454000000|2020-03-06 00:20:00|11863.8|11859.8|11860.3|11856.3|11863.8|11859.8|11849.8|11845.8|53
1583454300000|2020-03-06 00:25:00|11859.3|11855.3|11848.3|11844.3|11860.6|11856.6|11846.8|11842.8|66
1583454600000|2020-03-06 00:30:00|11848.1|11844.1|11843.1|11839.1|11858.6|11854.6|11842.6|11838.6|108
1583454900000|2020-03-06 00:35:00|11842.8|11838.8|11819.8|11815.8|11843.1|11839.1|11810.3|11806.3|170
1583455200000|2020-03-06 00:40:00|11820.1|11816.1|11810.1|11806.1|11821.1|11817.1|11803.1|11799.1|111
1583455500000|2020-03-06 00:45:00|11811.3|11807.3|11807.1|11803.1|11812.3|11808.3|11792.3|11788.3|183
1583455800000|2020-03-06 00:50:00|11807.3|11803.3|11815.6|11811.6|11818.8|11814.8|11802.8|11798.8|113
1583456100000|2020-03-06 00:55:00|11815.8|11811.8|11822.6|11818.6|11824.1|11820.1|11811.3|11807.3|50
1583456400000|2020-03-06 01:00:00|11822.8|11818.8|11797.3|11793.3|11822.8|11818.8|11791.3|11787.3|118
1583456700000|2020-03-06 01:05:00|11798.8|11794.8|11780.1|11776.1|11806.8|11802.8|11775.8|11771.8|143
1583457000000|2020-03-06 01:10:00|11781.1|11777.1|11773.6|11769.6|11788.8|11784.8|11768.8|11764.8|157
1583457300000|2020-03-06 01:15:00|11773.8|11769.8|11767.8|11763.8|11779.1|11775.1|11767.1|11763.1|107
1583457600000|2020-03-06 01:20:00|11768.3|11764.3|11780.8|11776.8|11782.6|11778.6|11763.6|11759.6|122
1583457900000|2020-03-06 01:25:00|11781.1|11777.1|11768.6|11764.6|11783.8|11779.8|11765.3|11761.3|87
1583458200000|2020-03-06 01:30:00|11768.8|11764.8|11773.8|11769.8|11781.8|11777.8|11767.1|11763.1|108
1583458500000|2020-03-06 01:35:00|11773.3|11769.3|11783.8|11779.8|11783.8|11779.8|11769.6|11765.6|97
1583458800000|2020-03-06 01:40:00|11783.6|11779.6|11785.8|11781.8|11791.3|11787.3|11781.3|11777.3|120
1583459100000|2020-03-06 01:45:00|11785.6|11781.6|11767.3|11763.3|11787.3|11783.3|11766.6|11762.6|143
1583459400000|2020-03-06 01:50:00|11767.1|11763.1|11753.6|11749.6|11769.8|11765.8|11753.3|11749.3|169
1583459700000|2020-03-06 01:55:00|11753.3|11749.3|11738.6|11734.6|11754.6|11750.6|11733.6|11729.6|197
1583460000000|2020-03-06 02:00:00|11736.3|11732.3|11718.6|11714.6|11742.6|11738.6|11708.3|11704.3|314
1583460300000|2020-03-06 02:05:00|11718.3|11714.3|11708.6|11704.6|11719.8|11715.8|11705.3|11701.3|335
1583460600000|2020-03-06 02:10:00|11708.8|11704.8|11692.8|11688.8|11710.6|11706.6|11692.6|11688.6|123
1583460900000|2020-03-06 02:15:00|11693.1|11689.1|11722.8|11718.8|11727.6|11723.6|11692.8|11688.8|187
1583461200000|2020-03-06 02:20:00|11721.3|11717.3|11702.6|11698.6|11721.3|11717.3|11691.6|11687.6|126
1583461500000|2020-03-06 02:25:00|11702.8|11698.8|11690.6|11686.6|11706.8|11702.8|11682.1|11678.1|191
1583461800000|2020-03-06 02:30:00|11693.1|11689.1|11703.3|11699.3|11707.6|11703.6|11686.6|11682.6|106
1583462100000|2020-03-06 02:35:00|11703.1|11699.1|11724.1|11720.1|11727.3|11723.3|11703.1|11699.1|95
1583462400000|2020-03-06 02:40:00|11724.3|11720.3|11711.6|11707.6|11725.1|11721.1|11703.3|11699.3|82
1583462700000|2020-03-06 02:45:00|11710.1|11706.1|11691.3|11687.3|11719.8|11715.8|11687.8|11683.8|154
1583463000000|2020-03-06 02:50:00|11691.1|11687.1|11706.3|11702.3|11708.8|11704.8|11689.8|11685.8|94
1583463300000|2020-03-06 02:55:00|11706.6|11702.6|11683.6|11679.6|11710.3|11706.3|11683.6|11679.6|113
1583463600000|2020-03-06 03:00:00|11684.3|11680.3|11689.6|11685.6|11692.6|11688.6|11678.6|11674.6|155
1583463900000|2020-03-06 03:05:00|11690.1|11686.1|11687.1|11683.1|11693.8|11689.8|11684.8|11680.8|54
1583464200000|2020-03-06 03:10:00|11687.3|11683.3|11681.8|11677.8|11688.1|11684.1|11681.1|11677.1|64
1583464500000|2020-03-06 03:15:00|11681.6|11677.6|11681.1|11677.1|11685.6|11681.6|11679.6|11675.6|29
1583464800000|2020-03-06 03:20:00|11680.8|11676.8|11694.6|11690.6|11695.8|11691.8|11679.6|11675.6|57
1583465100000|2020-03-06 03:25:00|11695.6|11691.6|11680.1|11676.1|11696.8|11692.8|11677.8|11673.8|107
1583465400000|2020-03-06 03:30:00|11680.6|11676.6|11692.3|11688.3|11697.1|11693.1|11678.8|11674.8|126
1583465700000|2020-03-06 03:35:00|11692.6|11688.6|11710.1|11706.1|11712.1|11708.1|11685.3|11681.3|112
1583466000000|2020-03-06 03:40:00|11708.6|11704.6|11698.1|11694.1|11708.6|11704.6|11691.8|11687.8|81
1583466300000|2020-03-06 03:45:00|11698.3|11694.3|11684.8|11680.8|11698.3|11694.3|11681.6|11677.6|108
1583466600000|2020-03-06 03:50:00|11686.3|11682.3|11678.8|11674.8|11687.8|11683.8|11673.6|11669.6|142
1583466900000|2020-03-06 03:55:00|11678.6|11674.6|11674.8|11670.8|11678.6|11674.6|11669.3|11665.3|127
1583467200000|2020-03-06 04:00:00|11675.1|11671.1|11671.8|11667.8|11677.3|11673.3|11670.1|11666.1|116
1583467500000|2020-03-06 04:05:00|11671.6|11667.6|11681.6|11677.6|11682.6|11678.6|11669.8|11665.8|92
1583467800000|2020-03-06 04:10:00|11681.3|11677.3|11678.6|11674.6|11693.8|11689.8|11675.6|11671.6|147
1583468100000|2020-03-06 04:15:00|11679.1|11675.1|11674.6|11670.6|11684.6|11680.6|11668.8|11664.8|152
1583468400000|2020-03-06 04:20:00|11675.6|11671.6|11675.6|11671.6|11681.1|11677.1|11671.1|11667.1|62
1583468700000|2020-03-06 04:25:00|11675.3|11671.3|11676.1|11672.1|11683.1|11679.1|11673.6|11669.6|102
1583469000000|2020-03-06 04:30:00|11676.3|11672.3|11672.6|11668.6|11681.6|11677.6|11669.8|11665.8|114
1583469300000|2020-03-06 04:35:00|11672.3|11668.3|11685.8|11681.8|11687.6|11683.6|11671.6|11667.6|106
1583469600000|2020-03-06 04:40:00|11685.6|11681.6|11682.1|11678.1|11687.6|11683.6|11679.8|11675.8|80
1583469900000|2020-03-06 04:45:00|11682.3|11678.3|11683.1|11679.1|11688.3|11684.3|11676.6|11672.6|91
1583470200000|2020-03-06 04:50:00|11682.1|11678.1|11676.3|11672.3|11687.1|11683.1|11675.6|11671.6|43
1583470500000|2020-03-06 04:55:00|11678.1|11674.1|11677.6|11673.6|11685.6|11681.6|11675.6|11671.6|127
1583470800000|2020-03-06 05:00:00|11678.8|11674.8|11676.3|11672.3|11682.8|11678.8|11670.6|11666.6|123
1583471100000|2020-03-06 05:05:00|11677.1|11673.1|11661.8|11657.8|11679.3|11675.3|11661.3|11657.3|227
1583471400000|2020-03-06 05:10:00|11662.1|11658.1|11658.1|11654.1|11664.6|11660.6|11657.1|11653.1|194
1583471700000|2020-03-06 05:15:00|11657.6|11653.6|11667.1|11663.1|11669.8|11665.8|11657.1|11653.1|138
1583472000000|2020-03-06 05:20:00|11667.3|11663.3|11664.6|11660.6|11670.6|11666.6|11660.6|11656.6|110
1583472300000|2020-03-06 05:25:00|11664.3|11660.3|11654.3|11650.3|11665.8|11661.8|11653.1|11649.1|119
1583472600000|2020-03-06 05:30:00|11654.6|11650.6|11664.3|11660.3|11678.1|11674.1|11654.3|11650.3|314
1583472900000|2020-03-06 05:35:00|11663.8|11659.8|11662.1|11658.1|11671.3|11667.3|11661.3|11657.3|143
1583473200000|2020-03-06 05:40:00|11661.8|11657.8|11672.6|11668.6|11672.6|11668.6|11661.1|11657.1|117
1583473500000|2020-03-06 05:45:00|11672.8|11668.8|11673.6|11669.6|11675.8|11671.8|11667.8|11663.8|96
1583473800000|2020-03-06 05:50:00|11673.8|11669.8|11674.3|11670.3|11675.6|11671.6|11665.3|11661.3|110
1583474100000|2020-03-06 05:55:00|11674.1|11670.1|11682.8|11678.8|11686.8|11682.8|11670.6|11666.6|209
1583474400000|2020-03-06 06:00:00|11683.6|11679.6|11673.3|11669.3|11687.1|11683.1|11673.1|11669.1|199
1583474700000|2020-03-06 06:05:00|11673.6|11669.6|11688.1|11684.1|11690.8|11686.8|11673.1|11669.1|177
1583475000000|2020-03-06 06:10:00|11688.3|11684.3|11708.1|11704.1|11718.1|11714.1|11688.3|11684.3|348
1583475300000|2020-03-06 06:15:00|11708.3|11704.3|11720.6|11716.6|11728.1|11724.1|11699.8|11695.8|262
1583475600000|2020-03-06 06:20:00|11720.8|11716.8|11712.8|11708.8|11726.6|11722.6|11712.1|11708.1|117
1583475900000|2020-03-06 06:25:00|11712.6|11708.6|11717.6|11713.6|11724.3|11720.3|11706.8|11702.8|143
1583476200000|2020-03-06 06:30:00|11717.8|11713.8|11724.1|11720.1|11727.8|11723.8|11715.3|11711.3|138
1583476500000|2020-03-06 06:35:00|11724.3|11720.3|11722.3|11718.3|11725.8|11721.8|11717.3|11713.3|203
1583476800000|2020-03-06 06:40:00|11722.6|11718.6|11698.6|11694.6|11725.3|11721.3|11696.6|11692.6|184
1583477100000|2020-03-06 06:45:00|11698.8|11694.8|11677.6|11673.6|11702.3|11698.3|11677.6|11673.6|367
1583477400000|2020-03-06 06:50:00|11677.8|11673.8|11675.1|11671.1|11690.3|11686.3|11671.3|11667.3|262
1583477700000|2020-03-06 06:55:00|11674.8|11670.8|11680.8|11676.8|11681.8|11677.8|11666.6|11662.6|295
1583478000000|2020-03-06 07:00:00|11679.8|11677.8|11711.3|11709.3|11718.6|11716.6|11679.8|11677.8|1324
1583478300000|2020-03-06 07:05:00|11711.6|11709.6|11720.1|11718.1|11722.8|11720.8|11708.8|11706.8|741
1583478600000|2020-03-06 07:10:00|11719.6|11717.6|11699.6|11697.6|11722.1|11720.1|11697.8|11695.8|486
1583478900000|2020-03-06 07:15:00|11699.3|11697.3|11699.6|11697.6|11708.8|11706.8|11693.1|11691.1|748
1583479200000|2020-03-06 07:20:00|11699.8|11697.8|11694.8|11692.8|11700.6|11698.6|11681.3|11679.3|701
1583479500000|2020-03-06 07:25:00|11694.3|11692.3|11680.6|11678.6|11699.6|11697.6|11677.1|11675.1|661
1583479800000|2020-03-06 07:30:00|11680.8|11678.8|11689.3|11687.3|11698.3|11696.3|11678.1|11676.1|673
1583480100000|2020-03-06 07:35:00|11688.3|11686.3|11698.6|11696.6|11699.8|11697.8|11687.3|11685.3|643
1583480400000|2020-03-06 07:40:00|11700.1|11698.1|11712.6|11710.6|11717.3|11715.3|11696.6|11694.6|1002
1583480700000|2020-03-06 07:45:00|11712.1|11710.1|11697.6|11695.6|11717.1|11715.1|11696.3|11694.3|640
1583481000000|2020-03-06 07:50:00|11697.8|11695.8|11685.6|11683.6|11700.3|11698.3|11682.3|11680.3|615
1583481300000|2020-03-06 07:55:00|11685.8|11683.8|11678.3|11676.3|11692.1|11690.1|11670.6|11668.6|852
1583481600000|2020-03-06 08:00:00|11676.8|11674.8|11710.8|11709.8|11714.3|11713.3|11672.3|11671.3|3980
1583481900000|2020-03-06 08:05:00|11710.6|11709.6|11770.8|11769.8|11772.1|11771.1|11703.3|11702.3|3418
1583482200000|2020-03-06 08:10:00|11771.6|11770.6|11752.3|11751.3|11772.6|11771.6|11726.1|11725.1|2158
1583482500000|2020-03-06 08:15:00|11751.8|11750.8|11749.6|11748.6|11754.1|11753.1|11729.8|11728.8|1823
1583482800000|2020-03-06 08:20:00|11749.8|11748.8|11718.8|11717.8|11760.1|11759.1|11710.3|11709.3|2239
1583483100000|2020-03-06 08:25:00|11717.8|11716.8|11682.6|11681.6|11721.3|11720.3|11682.3|11681.3|1996
1583483400000|2020-03-06 08:30:00|11682.8|11681.8|11642.6|11641.6|11693.6|11692.6|11641.6|11640.6|2651
1583483700000|2020-03-06 08:35:00|11641.6|11640.6|11614.1|11613.1|11646.8|11645.8|11610.1|11609.1|2619
1583484000000|2020-03-06 08:40:00|11613.2|11612.2|11646.4|11645.4|11659.7|11658.7|11611.7|11610.7|2093
1583484300000|2020-03-06 08:45:00|11645.7|11644.7|11656.4|11655.4|11671.7|11670.7|11642.7|11641.7|1762
1583484600000|2020-03-06 08:50:00|11655.7|11654.7|11648.2|11647.2|11655.7|11654.7|11623.4|11622.4|1758
1583484900000|2020-03-06 08:55:00|11648.4|11647.4|11677.2|11676.2|11692.9|11691.9|11648.4|11647.4|2042
1583485200000|2020-03-06 09:00:00|11677.4|11676.4|11712.2|11711.2|11720.7|11719.7|11677.2|11676.2|1675
1583485500000|2020-03-06 09:05:00|11712.9|11711.9|11696.7|11695.7|11719.9|11718.9|11692.7|11691.7|1340
1583485800000|2020-03-06 09:10:00|11696.9|11695.9|11678.7|11677.7|11697.7|11696.7|11659.2|11658.2|1500
1583486100000|2020-03-06 09:15:00|11678.4|11677.4|11664.7|11663.7|11678.4|11677.4|11629.7|11628.7|2051
1583486400000|2020-03-06 09:20:00|11664.9|11663.9|11628.7|11627.7|11669.2|11668.2|11624.7|11623.7|1487
1583486700000|2020-03-06 09:25:00|11628.4|11627.4|11647.4|11646.4|11647.4|11646.4|11626.2|11625.2|1263
1583487000000|2020-03-06 09:30:00|11647.2|11646.2|11619.9|11618.9|11649.2|11648.2|11617.7|11616.7|1176
1583487300000|2020-03-06 09:35:00|11619.7|11618.7|11617.4|11616.4|11628.7|11627.7|11603.2|11602.2|2337
1583487600000|2020-03-06 09:40:00|11616.4|11615.4|11607.9|11606.9|11634.7|11633.7|11606.2|11605.2|1368
1583487900000|2020-03-06 09:45:00|11609.2|11608.2|11589.4|11588.4|11614.4|11613.4|11579.9|11578.9|2554
1583488200000|2020-03-06 09:50:00|11589.7|11588.7|11586.9|11585.9|11615.2|11614.2|11584.4|11583.4|2075
1583488500000|2020-03-06 09:55:00|11586.7|11585.7|11566.4|11565.4|11594.2|11593.2|11564.7|11563.7|2243
1583488800000|2020-03-06 10:00:00|11566.9|11565.9|11551.7|11550.7|11585.2|11584.2|11551.4|11550.4|2422
1583489100000|2020-03-06 10:05:00|11554.2|11553.2|11525.4|11524.4|11560.7|11559.7|11523.9|11522.9|2434
1583489400000|2020-03-06 10:10:00|11525.7|11524.7|11542.4|11541.4|11547.9|11546.9|11509.2|11508.2|1963
1583489700000|2020-03-06 10:15:00|11542.7|11541.7|11543.2|11542.2|11551.4|11550.4|11516.9|11515.9|1730
1583490000000|2020-03-06 10:20:00|11542.9|11541.9|11516.4|11515.4|11542.9|11541.9|11509.4|11508.4|1823
1583490300000|2020-03-06 10:25:00|11516.2|11515.2|11513.9|11512.9|11529.2|11528.2|11500.4|11499.4|1886
1583490600000|2020-03-06 10:30:00|11513.7|11512.7|11509.9|11508.9|11536.2|11535.2|11500.9|11499.9|1748
1583490900000|2020-03-06 10:35:00|11510.9|11509.9|11472.2|11471.2|11517.2|11516.2|11453.2|11452.2|3095
1583491200000|2020-03-06 10:40:00|11471.4|11470.4|11479.2|11478.2|11487.2|11486.2|11462.7|11461.7|2001
1583491500000|2020-03-06 10:45:00|11478.9|11477.9|11495.7|11494.7|11510.9|11509.9|11474.7|11473.7|1461
1583491800000|2020-03-06 10:50:00|11496.7|11495.7|11531.7|11530.7|11532.2|11531.2|11486.7|11485.7|1608
1583492100000|2020-03-06 10:55:00|11530.7|11529.7|11531.2|11530.2|11544.4|11543.4|11518.9|11517.9|1790
1583492400000|2020-03-06 11:00:00|11531.4|11530.4|11591.9|11590.9|11591.9|11590.9|11520.7|11519.7|2179
1583492700000|2020-03-06 11:05:00|11592.7|11591.7|11545.7|11544.7|11607.7|11606.7|11544.7|11543.7|2578
1583493000000|2020-03-06 11:10:00|11545.9|11544.9|11519.2|11518.2|11556.9|11555.9|11513.4|11512.4|1827
1583493300000|2020-03-06 11:15:00|11519.4|11518.4|11533.7|11532.7|11546.2|11545.2|11516.4|11515.4|1152
1583493600000|2020-03-06 11:20:00|11533.4|11532.4|11529.4|11528.4|11546.7|11545.7|11521.9|11520.9|1026
1583493900000|2020-03-06 11:25:00|11529.7|11528.7|11510.9|11509.9|11540.9|11539.9|11507.7|11506.7|822
1583494200000|2020-03-06 11:30:00|11511.9|11510.9|11507.9|11506.9|11529.4|11528.4|11501.9|11500.9|1045
1583494500000|2020-03-06 11:35:00|11508.2|11507.2|11512.4|11511.4|11527.9|11526.9|11503.9|11502.9|930
1583494800000|2020-03-06 11:40:00|11512.9|11511.9|11509.4|11508.4|11523.9|11522.9|11507.4|11506.4|1027
1583495100000|2020-03-06 11:45:00|11509.7|11508.7|11532.2|11531.2|11533.2|11532.2|11505.7|11504.7|1012
1583495400000|2020-03-06 11:50:00|11536.4|11535.4|11543.4|11542.4|11552.2|11551.2|11531.4|11530.4|1004
1583495700000|2020-03-06 11:55:00|11546.2|11545.2|11513.4|11512.4|11550.2|11549.2|11513.4|11512.4|587
1583496000000|2020-03-06 12:00:00|11514.9|11513.9|11528.9|11527.9|11538.9|11537.9|11514.7|11513.7|1447
1583496300000|2020-03-06 12:05:00|11528.7|11527.7|11529.7|11528.7|11538.9|11537.9|11513.4|11512.4|642
1583496600000|2020-03-06 12:10:00|11529.9|11528.9|11534.9|11533.9|11538.4|11537.4|11518.2|11517.2|643
1583496900000|2020-03-06 12:15:00|11535.2|11534.2|11547.7|11546.7|11550.4|11549.4|11522.7|11521.7|788
1583497200000|2020-03-06 12:20:00|11547.4|11546.4|11532.7|11531.7|11549.4|11548.4|11532.4|11531.4|688
1583497500000|2020-03-06 12:25:00|11532.4|11531.4|11522.9|11521.9|11535.2|11534.2|11513.7|11512.7|963
1583497800000|2020-03-06 12:30:00|11522.7|11521.7|11528.7|11527.7|11542.2|11541.2|11522.7|11521.7|712
1583498100000|2020-03-06 12:35:00|11528.4|11527.4|11536.9|11535.9|11545.7|11544.7|11526.2|11525.2|432
1583498400000|2020-03-06 12:40:00|11537.4|11536.4|11524.7|11523.7|11537.4|11536.4|11515.2|11514.2|852
1583498700000|2020-03-06 12:45:00|11525.2|11524.2|11514.7|11513.7|11537.4|11536.4|11514.4|11513.4|912
1583499000000|2020-03-06 12:50:00|11515.9|11514.9|11507.7|11506.7|11524.9|11523.9|11489.2|11488.2|1705
1583499300000|2020-03-06 12:55:00|11508.9|11507.9|11518.7|11517.7|11519.7|11518.7|11496.2|11495.2|803
1583499600000|2020-03-06 13:00:00|11517.7|11516.7|11516.2|11515.2|11529.4|11528.4|11506.4|11505.4|1671
1583499900000|2020-03-06 13:05:00|11516.4|11515.4|11517.2|11516.2|11530.9|11529.9|11505.7|11504.7|1020
1583500200000|2020-03-06 13:10:00|11516.9|11515.9|11508.9|11507.9|11521.4|11520.4|11503.9|11502.9|713
1583500500000|2020-03-06 13:15:00|11508.7|11507.7|11515.9|11514.9|11529.2|11528.2|11506.7|11505.7|1014
1583500800000|2020-03-06 13:20:00|11515.4|11514.4|11519.2|11518.2|11529.4|11528.4|11508.9|11507.9|879
1583501100000|2020-03-06 13:25:00|11519.9|11518.9|11520.9|11519.9|11528.9|11527.9|11501.2|11500.2|781
1583501400000|2020-03-06 13:30:00|11521.4|11520.4|11541.7|11540.7|11543.2|11542.2|11518.4|11517.4|1546
1583501700000|2020-03-06 13:35:00|11541.2|11540.2|11552.7|11551.7|11564.9|11563.9|11528.9|11527.9|1600
1583502000000|2020-03-06 13:40:00|11553.4|11552.4|11518.7|11517.7|11553.4|11552.4|11516.9|11515.9|1095
1583502300000|2020-03-06 13:45:00|11520.4|11519.4|11535.2|11534.2|11548.4|11547.4|11514.4|11513.4|1011
1583502600000|2020-03-06 13:50:00|11535.4|11534.4|11546.7|11545.7|11549.9|11548.9|11509.4|11508.4|1532
1583502900000|2020-03-06 13:55:00|11546.4|11545.4|11537.9|11536.9|11562.9|11561.9|11526.4|11525.4|1211
1583503200000|2020-03-06 14:00:00|11532.4|11531.4|11519.9|11518.9|11532.7|11531.7|11516.7|11515.7|919
1583503500000|2020-03-06 14:05:00|11519.4|11518.4|11507.7|11506.7|11525.9|11524.9|11498.9|11497.9|1246
1583503800000|2020-03-06 14:10:00|11507.4|11506.4|11484.2|11483.2|11517.7|11516.7|11482.9|11481.9|1145
1583504100000|2020-03-06 14:15:00|11483.9|11482.9|11491.4|11490.4|11491.4|11490.4|11470.4|11469.4|1468
1583504400000|2020-03-06 14:20:00|11491.7|11490.7|11475.9|11474.9|11493.2|11492.2|11471.2|11470.2|816
1583504700000|2020-03-06 14:25:00|11475.2|11474.2|11491.7|11490.7|11491.7|11490.7|11469.2|11468.2|967
1583505000000|2020-03-06 14:30:00|11490.7|11489.7|11476.9|11475.9|11513.2|11512.2|11467.2|11466.2|3411
1583505300000|2020-03-06 14:35:00|11476.7|11475.7|11497.4|11496.4|11514.9|11513.9|11475.9|11474.9|2647
1583505600000|2020-03-06 14:40:00|11497.7|11496.7|11486.9|11485.9|11499.7|11498.7|11468.9|11467.9|1664
1583505900000|2020-03-06 14:45:00|11483.9|11482.9|11467.9|11466.9|11501.2|11500.2|11464.2|11463.2|2009
1583506200000|2020-03-06 14:50:00|11467.7|11466.7|11466.2|11465.2|11482.4|11481.4|11447.9|11446.9|1991
1583506500000|2020-03-06 14:55:00|11465.9|11464.9|11487.2|11486.2|11509.4|11508.4|11461.7|11460.7|2017
1583506800000|2020-03-06 15:00:00|11485.2|11484.2|11519.9|11518.9|11527.2|11526.2|11485.2|11484.2|1036
1583507100000|2020-03-06 15:05:00|11521.7|11520.7|11488.2|11487.2|11533.7|11532.7|11488.2|11487.2|1195
1583507400000|2020-03-06 15:10:00|11487.8|11486.8|11502.5|11501.5|11520.5|11519.5|11472|11471|1000
1583507700000|2020-03-06 15:15:00|11501.3|11500.3|11501.5|11500.5|11524.8|11523.8|11498.3|11497.3|892
1583508000000|2020-03-06 15:20:00|11502|11501|11513.3|11512.3|11516.3|11515.3|11488|11487|975
1583508300000|2020-03-06 15:25:00|11511.5|11510.5|11577.5|11576.5|11587|11586|11506.5|11505.5|2000
1583508600000|2020-03-06 15:30:00|11576|11575|11580.3|11579.3|11612.5|11611.5|11574.5|11573.5|2978
1583508900000|2020-03-06 15:35:00|11581.3|11580.3|11594|11593|11602.8|11601.8|11557.8|11556.8|1590
1583509200000|2020-03-06 15:40:00|11590|11589|11617.8|11616.8|11635.3|11634.3|11574.3|11573.3|1539
1583509500000|2020-03-06 15:45:00|11618|11617|11630|11629|11631|11630|11598.8|11597.8|999
1583509800000|2020-03-06 15:50:00|11629.8|11628.8|11618.5|11617.5|11637|11636|11599|11598|1029
1583510100000|2020-03-06 15:55:00|11618.8|11617.8|11590.3|11589.3|11625.3|11624.3|11568.3|11567.3|1269
1583510400000|2020-03-06 16:00:00|11590.8|11589.8|11570.5|11569.5|11598|11597|11561.5|11560.5|1228
1583510700000|2020-03-06 16:05:00|11567.8|11566.8|11543.5|11542.5|11575.5|11574.5|11540|11539|1770
1583511000000|2020-03-06 16:10:00|11543|11542|11530.3|11529.3|11554.8|11553.8|11523.8|11522.8|1821
1583511300000|2020-03-06 16:15:00|11531.5|11530.5|11536.8|11535.8|11555.3|11554.3|11521.8|11520.8|1158
1583511600000|2020-03-06 16:20:00|11536.5|11535.5|11544|11543|11558.3|11557.3|11526.5|11525.5|1261
1583511900000|2020-03-06 16:25:00|11544.3|11543.3|11555.3|11554.3|11564.5|11563.5|11536.5|11535.5|2338
1583512200000|2020-03-06 16:30:00|11554.5|11553.5|11546.3|11544.3|11592.3|11590.3|11545.3|11543.3|4149
1583512500000|2020-03-06 16:35:00|11542.3|11540.3|11560.5|11558.5|11563.8|11561.8|11538|11536|2267
1583512800000|2020-03-06 16:40:00|11560.3|11558.3|11536|11534|11564.3|11562.3|11533.5|11531.5|1427
1583513100000|2020-03-06 16:45:00|11535.5|11533.5|11524.3|11522.3|11541.8|11539.8|11521.8|11519.8|796
1583513400000|2020-03-06 16:50:00|11524.5|11522.5|11546.5|11544.5|11546.5|11544.5|11521.8|11519.8|969
1583513700000|2020-03-06 16:55:00|11547.3|11545.3|11542|11540|11547.3|11545.3|11530|11528|775
1583514000000|2020-03-06 17:00:00|11541.8|11539.8|11511|11509|11547|11545|11508.3|11506.3|690
1583514300000|2020-03-06 17:05:00|11510.8|11508.8|11508.5|11506.5|11516.8|11514.8|11506.3|11504.3|514
1583514600000|2020-03-06 17:10:00|11508.3|11506.3|11515|11513|11520.3|11518.3|11500.5|11498.5|962
1583514900000|2020-03-06 17:15:00|11515.3|11513.3|11507.5|11505.5|11528.5|11526.5|11504|11502|420
1583515200000|2020-03-06 17:20:00|11508|11506|11525|11523|11536.8|11534.8|11506.3|11504.3|634
1583515500000|2020-03-06 17:25:00|11524.8|11522.8|11519.5|11517.5|11530.3|11528.3|11515|11513|471
1583515800000|2020-03-06 17:30:00|11519.8|11517.8|11552.5|11550.5|11553.5|11551.5|11513.8|11511.8|559
1583516100000|2020-03-06 17:35:00|11552.8|11550.8|11563.5|11561.5|11574.5|11572.5|11540.5|11538.5|980
1583516400000|2020-03-06 17:40:00|11563.3|11561.3|11580.8|11578.8|11581.5|11579.5|11556.5|11554.5|389
1583516700000|2020-03-06 17:45:00|11581|11579|11557|11555|11590.8|11588.8|11554.3|11552.3|625
1583517000000|2020-03-06 17:50:00|11557.5|11555.5|11543|11541|11561.8|11559.8|11540|11538|369
1583517300000|2020-03-06 17:55:00|11543.3|11541.3|11541|11539|11551.3|11549.3|11535.3|11533.3|368
1583517600000|2020-03-06 18:00:00|11540.8|11538.8|11550|11548|11560.3|11558.3|11538.3|11536.3|384
1583517900000|2020-03-06 18:05:00|11552|11550|11548.8|11546.8|11568.3|11566.3|11543.8|11541.8|448
1583518200000|2020-03-06 18:10:00|11550.3|11548.3|11534|11532|11557.8|11555.8|11531.5|11529.5|442
1583518500000|2020-03-06 18:15:00|11533.8|11531.8|11542.5|11540.5|11549|11547|11533.5|11531.5|233
1583518800000|2020-03-06 18:20:00|11542|11540|11581.5|11579.5|11588.5|11586.5|11541.8|11539.8|542
1583519100000|2020-03-06 18:25:00|11580.8|11578.8|11563.8|11561.8|11581|11579|11560.8|11558.8|377
1583519400000|2020-03-06 18:30:00|11563.5|11561.5|11557.8|11555.8|11574.8|11572.8|11553|11551|285
1583519700000|2020-03-06 18:35:00|11557.5|11555.5|11579|11577|11583.5|11581.5|11547.5|11545.5|324
1583520000000|2020-03-06 18:40:00|11576.5|11574.5|11563.8|11561.8|11590.3|11588.3|11561.3|11559.3|315
1583520300000|2020-03-06 18:45:00|11563.5|11561.5|11543.5|11541.5|11564.8|11562.8|11538.5|11536.5|313
1583520600000|2020-03-06 18:50:00|11543.3|11541.3|11527|11525|11552.8|11550.8|11526.8|11524.8|298
1583520900000|2020-03-06 18:55:00|11527.3|11525.3|11538.8|11536.8|11549.5|11547.5|11527.3|11525.3|363
1583521200000|2020-03-06 19:00:00|11539|11537|11532|11530|11540.5|11538.5|11518.8|11516.8|323
1583521500000|2020-03-06 19:05:00|11531|11529|11522|11520|11540|11538|11516.3|11514.3|265
1583521800000|2020-03-06 19:10:00|11521.8|11519.8|11522.5|11520.5|11536|11534|11516|11514|242
1583522100000|2020-03-06 19:15:00|11522.3|11520.3|11517|11515|11534|11532|11515.8|11513.8|277
1583522400000|2020-03-06 19:20:00|11516.8|11514.8|11521.5|11519.5|11530.8|11528.8|11509.8|11507.8|369
1583522700000|2020-03-06 19:25:00|11521.8|11519.8|11515.3|11513.3|11535|11533|11514|11512|303
1583523000000|2020-03-06 19:30:00|11515.5|11513.5|11497.3|11495.3|11525.3|11523.3|11495|11493|388
1583523300000|2020-03-06 19:35:00|11497.5|11495.5|11473.5|11471.5|11498.5|11496.5|11471.5|11469.5|696
1583523600000|2020-03-06 19:40:00|11474|11472|11469.5|11467.5|11481.3|11479.3|11460.8|11458.8|437
1583523900000|2020-03-06 19:45:00|11469.3|11467.3|11449.3|11447.3|11485.3|11483.3|11447.8|11445.8|369
1583524200000|2020-03-06 19:50:00|11449|11447|11449|11447|11457|11455|11441|11439|395
1583524500000|2020-03-06 19:55:00|11448.3|11446.3|11449.5|11447.5|11469|11467|11448.3|11446.3|390
1583524800000|2020-03-06 20:00:00|11449.3|11447.3|11444|11442|11459.8|11457.8|11436.8|11434.8|325
1583525100000|2020-03-06 20:05:00|11444.3|11442.3|11423.3|11421.3|11444.8|11442.8|11422|11420|580
1583525400000|2020-03-06 20:10:00|11423.5|11421.5|11444.5|11442.5|11467|11465|11423.3|11421.3|575
1583525700000|2020-03-06 20:15:00|11444.8|11442.8|11487|11485|11487.8|11485.8|11444.8|11442.8|463
1583526000000|2020-03-06 20:20:00|11486.8|11484.8|11498|11496|11498.5|11496.5|11472|11470|379
1583526300000|2020-03-06 20:25:00|11496.8|11494.8|11469.8|11467.8|11504.3|11502.3|11463.5|11461.5|421
1583526600000|2020-03-06 20:30:00|11469.5|11467.5|11522.3|11520.3|11533.5|11531.5|11462.8|11460.8|679
1583526900000|2020-03-06 20:35:00|11521.5|11519.5|11478.8|11476.8|11535.8|11533.8|11473|11471|617
1583527200000|2020-03-06 20:40:00|11479.5|11477.5|11518.8|11516.8|11520.8|11518.8|11477.5|11475.5|537
1583527500000|2020-03-06 20:45:00|11519.3|11517.3|11519.3|11517.3|11530.3|11528.3|11494.8|11492.8|592
1583527800000|2020-03-06 20:50:00|11519.5|11517.5|11539.8|11537.8|11574.8|11572.8|11517.8|11515.8|581
1583528100000|2020-03-06 20:55:00|11538.5|11536.5|11549|11547|11569.5|11567.5|11536.5|11534.5|369
1583528400000|2020-03-06 21:00:00|11553.2|11548.2|11532.4|11527.4|11558.9|11553.9|11520.2|11515.2|10
1583528700000|2020-03-06 21:05:00|11533.4|11528.4|11516.6|11511.6|11538.3|11533.3|11507.3|11502.3|0
1583529000000|2020-03-06 21:10:00|11515.6|11510.6|11535.9|11530.9|11542.5|11537.5|11508.8|11503.8|0
1583529300000|2020-03-06 21:15:00|11535.8|11530.8|11541.8|11536.8|11542|11537|11535.4|11530.4|0
1583529600000|2020-03-06 21:20:00|11541.7|11536.7|11543.1|11538.1|11543.2|11538.2|11540.6|11535.6|0
1583529900000|2020-03-06 21:25:00|11542.8|11537.8|11539.4|11534.4|11543.1|11538.1|11538|11533|0
1583530200000|2020-03-06 21:30:00|11536.4|11531.4|11522.1|11517.1|11540.5|11535.5|11520.2|11515.2|0
1583530500000|2020-03-06 21:35:00|11521.2|11516.2|11537.6|11532.6|11539.5|11534.5|11521.2|11516.2|0
1583530800000|2020-03-06 21:40:00|11536.6|11531.6|11535.9|11530.9|11541.6|11536.6|11531|11526|0
1583531100000|2020-03-06 21:45:00|11534.9|11529.9|11524.2|11519.2|11537.8|11532.8|11522.2|11517.2|0
1583531400000|2020-03-06 21:50:00|11523.2|11518.2|11521.2|11516.2|11525.1|11520.1|11521.2|11516.2|0
1583531700000|2020-03-06 21:55:00|11522.2|11517.2|11528.1|11523.1|11532.5|11527.5|11518.9|11513.9|0
1583705100000|2020-03-08 22:05:00|11068.9|11060.9|11003.6|10995.6|11068.9|11060.9|10943.9|10935.9|0
1583705400000|2020-03-08 22:10:00|11004.2|10996.2|11051.3|11043.3|11073.4|11065.4|10995|10987|0
1583705700000|2020-03-08 22:15:00|11050.7|11042.7|11037.3|11029.3|11087.4|11079.4|11011.2|11003.2|0
1583706000000|2020-03-08 22:20:00|11033.8|11025.8|11060.3|11052.3|11094.6|11086.6|11029.8|11021.8|0
1583706300000|2020-03-08 22:25:00|11059.7|11051.7|11026.2|11018.2|11060.3|11052.3|11017.9|11009.9|0
1583706600000|2020-03-08 22:30:00|11020.9|11012.9|11004.2|10996.2|11048.3|11040.3|10986.5|10978.5|0
1583706900000|2020-03-08 22:35:00|11004.8|10996.8|11016.9|11008.9|11024.9|11016.9|10967.2|10959.2|0
1583707200000|2020-03-08 22:40:00|11017.4|11009.4|10999.6|10991.6|11038.8|11030.8|10963.1|10955.1|0
1583707500000|2020-03-08 22:45:00|11000.2|10992.2|10986.5|10978.5|11027.2|11019.2|10960.9|10952.9|0
1583707800000|2020-03-08 22:50:00|10985.9|10977.9|11005.3|10997.3|11015.1|11007.1|10963.3|10955.3|0
1583708100000|2020-03-08 22:55:00|11004.8|10996.8|11016.8|11008.8|11035.1|11027.1|10991.7|10983.7|0
1583708400000|2020-03-08 23:00:00|11017.4|11009.4|11028.9|11020.9|11042.3|11034.3|11012|11004|0
1583708700000|2020-03-08 23:05:00|11030.1|11022.1|11062.1|11054.1|11072.4|11064.4|11019.6|11011.6|0
1583709000000|2020-03-08 23:10:00|11062.2|11054.2|11061.2|11053.2|11081.3|11073.3|11050.2|11042.2|0
1583709300000|2020-03-08 23:15:00|11061.8|11053.8|11060.4|11052.4|11063.4|11055.4|11042.5|11034.5|0
1583709600000|2020-03-08 23:20:00|11061.6|11053.6|11025.7|11017.7|11070.9|11062.9|11023.5|11015.5|0
1583709900000|2020-03-08 23:25:00|11025.6|11017.6|11033.4|11025.4|11052.3|11044.3|10994.3|10986.3|0
1583710200000|2020-03-08 23:30:00|11032.8|11024.8|10999.6|10991.6|11045|11037|10987.4|10979.4|0
1583710500000|2020-03-08 23:35:00|11000.2|10992.2|11014.5|11006.5|11026.1|11018.1|10983.3|10975.3|0
1583710800000|2020-03-08 23:40:00|11013.9|11005.9|10986.6|10978.6|11014.5|11006.5|10985.8|10977.8|0
1583711100000|2020-03-08 23:45:00|10987.8|10979.8|10978.4|10970.4|11010.6|11002.6|10978|10970|0
1583711400000|2020-03-08 23:50:00|10977.9|10969.9|10990.2|10982.2|11005.7|10997.7|10977.1|10969.1|0
1583711700000|2020-03-08 23:55:00|10990.8|10982.8|10989.5|10981.5|10996.8|10988.8|10974.3|10966.3|0
1583712000000|2020-03-09 00:00:00|10990.1|10982.1|10987.6|10979.6|11010|11002|10980.4|10972.4|0
1583712300000|2020-03-09 00:05:00|10987|10979|11035|11027|11041.2|11033.2|10987|10979|0
1583712600000|2020-03-09 00:10:00|11034.4|11026.4|11024.9|11016.9|11046.8|11038.8|11018.5|11010.5|0
1583712900000|2020-03-09 00:15:00|11025.5|11017.5|11042.5|11035.5|11100.3|11093.3|10994.5|10987.5|1191
1583713200000|2020-03-09 00:20:00|11044.3|11037.3|11062|11055|11100.8|11093.8|11043.5|11036.5|340
1583713500000|2020-03-09 00:25:00|11061.5|11054.5|11069.8|11062.8|11079.5|11072.5|11054.3|11047.3|193
1583713800000|2020-03-09 00:30:00|11072.8|11065.8|11029.5|11022.5|11074.5|11067.5|11020.3|11013.3|205
1583714100000|2020-03-09 00:35:00|11029.8|11022.8|11030.5|11023.5|11040|11033|11017|11010|174
1583714400000|2020-03-09 00:40:00|11030.8|11023.8|11046.3|11039.3|11050.5|11043.5|11027.3|11020.3|115
1583714700000|2020-03-09 00:45:00|11047|11040|11058|11051|11068.8|11061.8|11046.3|11039.3|118
1583715000000|2020-03-09 00:50:00|11059|11052|11053.3|11046.3|11069|11062|11052.8|11045.8|101
1583715300000|2020-03-09 00:55:00|11053.5|11046.5|11052|11045|11062.8|11055.8|11044.8|11037.8|88
1583715600000|2020-03-09 01:00:00|11052.3|11045.3|11079.5|11072.5|11088.3|11081.3|11051.3|11044.3|199
1583715900000|2020-03-09 01:05:00|11079.3|11072.3|11053.8|11046.8|11079.3|11072.3|11049.3|11042.3|176
1583716200000|2020-03-09 01:10:00|11052.5|11045.5|11059|11052|11063.5|11056.5|11044|11037|107
1583716500000|2020-03-09 01:15:00|11058|11051|11044.8|11037.8|11058|11051|11035.3|11028.3|112
1583716800000|2020-03-09 01:20:00|11044.3|11037.3|11034|11027|11044.3|11037.3|11031.3|11024.3|49
1583717100000|2020-03-09 01:25:00|11034.3|11027.3|11040|11033|11042.5|11035.5|11031.5|11024.5|56
1583717400000|2020-03-09 01:30:00|11040.3|11033.3|11039|11032|11046.8|11039.8|11031.8|11024.8|84
1583717700000|2020-03-09 01:35:00|11037.3|11030.3|11016|11009|11037.3|11030.3|11014.8|11007.8|72
1583718000000|2020-03-09 01:40:00|11016.3|11009.3|11005|10998|11016.3|11009.3|10986.3|10979.3|167
1583718300000|2020-03-09 01:45:00|11004|10997|10963.8|10956.8|11012|11005|10963.8|10956.8|141
1583718600000|2020-03-09 01:50:00|10953|10946|10930.5|10923.5|10965.5|10958.5|10921.3|10914.3|297
1583718900000|2020-03-09 01:55:00|10930.8|10923.8|10917.3|10910.3|10937|10930|10912.3|10905.3|79
1583719200000|2020-03-09 02:00:00|10917|10910|10905.3|10898.3|10918.8|10911.8|10904|10897|82
1583719500000|2020-03-09 02:05:00|10904.5|10897.5|10902.3|10895.3|10923.5|10916.5|10901.8|10894.8|100
1583719800000|2020-03-09 02:10:00|10901.5|10894.5|10838.8|10831.8|10908|10901|10837.8|10830.8|255
1583720100000|2020-03-09 02:15:00|10838.5|10831.5|10847.5|10840.5|10860.5|10853.5|10835.3|10828.3|84
1583720400000|2020-03-09 02:20:00|10847.8|10840.8|10846.3|10839.3|10865.5|10858.5|10841|10834|131
1583720700000|2020-03-09 02:25:00|10845.8|10838.8|10828|10821|10849.8|10842.8|10824.5|10817.5|97
1583721000000|2020-03-09 02:30:00|10829.8|10822.8|10827.8|10820.8|10838|10831|10817.5|10810.5|87
1583721300000|2020-03-09 02:35:00|10828.3|10821.3|10847.8|10840.8|10854.5|10847.5|10828.3|10821.3|67
1583721600000|2020-03-09 02:40:00|10844.3|10837.3|10893|10886|10893|10886|10842.8|10835.8|96
1583721900000|2020-03-09 02:45:00|10892.5|10885.5|10903.5|10896.5|10912|10905|10881.8|10874.8|105
1583722200000|2020-03-09 02:50:00|10902|10895|10914.3|10907.3|10923.8|10916.8|10891.8|10884.8|72
1583722500000|2020-03-09 02:55:00|10914|10907|10920.5|10913.5|10924.3|10917.3|10913|10906|92
1583722800000|2020-03-09 03:00:00|10924|10917|10937|10930|10948|10941|10914.5|10907.5|106
1583723100000|2020-03-09 03:05:00|10936.5|10929.5|10908.3|10901.3|10936.8|10929.8|10904.3|10897.3|102
1583723400000|2020-03-09 03:10:00|10908.5|10901.5|10949.3|10942.3|10956|10949|10908|10901|159
1583723700000|2020-03-09 03:15:00|10949.5|10942.5|10989|10982|10993.3|10986.3|10949.3|10942.3|137
1583724000000|2020-03-09 03:20:00|10989.3|10982.3|10949.3|10942.3|10993|10986|10945.8|10938.8|102
1583724300000|2020-03-09 03:25:00|10949.8|10942.8|10944.8|10937.8|10966.3|10959.3|10937.8|10930.8|84
1583724600000|2020-03-09 03:30:00|10944|10937|10899.8|10892.8|10952|10945|10898.3|10891.3|81
1583724900000|2020-03-09 03:35:00|10900.5|10893.5|10887.5|10880.5|10909|10902|10887|10880|89
1583725200000|2020-03-09 03:40:00|10882.8|10875.8|10885.8|10878.8|10886.8|10879.8|10863.8|10856.8|72
1583725500000|2020-03-09 03:45:00|10886.5|10879.5|10907.5|10900.5|10908|10901|10878|10871|64
1583725800000|2020-03-09 03:50:00|10907.8|10900.8|10924.5|10917.5|10930.5|10923.5|10907.8|10900.8|75
1583726100000|2020-03-09 03:55:00|10925|10918|10903.8|10896.8|10933.5|10926.5|10902|10895|57
1583726400000|2020-03-09 04:00:00|10903.5|10896.5|10910|10903|10910|10903|10890|10883|41
1583726700000|2020-03-09 04:05:00|10910.3|10903.3|10906.5|10899.5|10917|10910|10900.3|10893.3|34
1583727000000|2020-03-09 04:10:00|10906.3|10899.3|10893.5|10886.5|10906.3|10899.3|10887|10880|36
1583727300000|2020-03-09 04:15:00|10893.3|10886.3|10892|10885|10894.5|10887.5|10881.5|10874.5|55
1583727600000|2020-03-09 04:20:00|10892.8|10885.8|10909|10902|10925.5|10918.5|10886.8|10879.8|72
1583727900000|2020-03-09 04:25:00|10909.3|10902.3|10893.8|10886.8|10910.8|10903.8|10893.5|10886.5|46
1583728200000|2020-03-09 04:30:00|10894|10887|10908.8|10901.8|10912|10905|10886.8|10879.8|76
1583728500000|2020-03-09 04:35:00|10909.5|10902.5|10911.5|10904.5|10916.8|10909.8|10903.8|10896.8|44
1583728800000|2020-03-09 04:40:00|10912|10905|10920.5|10913.5|10922.5|10915.5|10910.5|10903.5|47
1583729100000|2020-03-09 04:45:00|10920.8|10913.8|10906.5|10899.5|10921.8|10914.8|10900.8|10893.8|55
1583729400000|2020-03-09 04:50:00|10905.8|10898.8|10883|10876|10905.8|10898.8|10880.3|10873.3|76
1583729700000|2020-03-09 04:55:00|10883.3|10876.3|10868.8|10861.8|10884.5|10877.5|10862.8|10855.8|78
1583730000000|2020-03-09 05:00:00|10869.8|10862.8|10844|10837|10873.8|10866.8|10843.3|10836.3|60
1583730300000|2020-03-09 05:05:00|10844.3|10837.3|10848.5|10841.5|10852.8|10845.8|10840.5|10833.5|72
1583730600000|2020-03-09 05:10:00|10851|10844|10815.5|10808.5|10851.3|10844.3|10814.3|10807.3|142
1583730900000|2020-03-09 05:15:00|10815.3|10808.3|10828.8|10821.8|10834|10827|10814.8|10807.8|106
1583731200000|2020-03-09 05:20:00|10829|10822|10854|10847|10854.8|10847.8|10828.8|10821.8|107
1583731500000|2020-03-09 05:25:00|10853.8|10846.8|10841.8|10834.8|10853.8|10846.8|10820|10813|137
1583731800000|2020-03-09 05:30:00|10844.3|10837.3|10862|10855|10867|10860|10844.3|10837.3|111
1583732100000|2020-03-09 05:35:00|10861.8|10854.8|10879|10872|10879|10872|10856.3|10849.3|77
1583732400000|2020-03-09 05:40:00|10879.3|10872.3|10912.3|10905.3|10912.3|10905.3|10879.3|10872.3|139
1583732700000|2020-03-09 05:45:00|10911.5|10904.5|10900.5|10893.5|10921.3|10914.3|10895|10888|106
1583733000000|2020-03-09 05:50:00|10900.8|10893.8|10905.3|10898.3|10922.5|10915.5|10898.5|10891.5|117
1583733300000|2020-03-09 05:55:00|10905.8|10898.8|10930.3|10923.3|10939.8|10932.8|10899.5|10892.5|167
1583733600000|2020-03-09 06:00:00|10930.5|10923.5|10903.8|10896.8|10931.3|10924.3|10896.3|10889.3|102
1583733900000|2020-03-09 06:05:00|10904|10897|10893.8|10886.8|10910.8|10903.8|10890.3|10883.3|112
1583734200000|2020-03-09 06:10:00|10893.5|10886.5|10899.5|10892.5|10906.5|10899.5|10893.5|10886.5|72
1583734500000|2020-03-09 06:15:00|10901|10894|10901.5|10894.5|10903.3|10896.3|10883.8|10876.8|127
1583734800000|2020-03-09 06:20:00|10901.8|10894.8|10920.5|10913.5|10927.5|10920.5|10901|10894|150
1583735100000|2020-03-09 06:25:00|10920.8|10913.8|10917.3|10910.3|10921|10914|10909.3|10902.3|65
1583735400000|2020-03-09 06:30:00|10917|10910|10952.8|10945.8|10957.8|10950.8|10913.8|10906.8|303
1583735700000|2020-03-09 06:35:00|10949.5|10942.5|10922|10915|10961|10954|10921.3|10914.3|185
1583736000000|2020-03-09 06:40:00|10921.8|10914.8|10902.5|10895.5|10921.8|10914.8|10895.8|10888.8|224
1583736300000|2020-03-09 06:45:00|10902.3|10895.3|10859.8|10852.8|10903.5|10896.5|10859.8|10852.8|473
1583736600000|2020-03-09 06:50:00|10859|10852|10817.3|10810.3|10874.8|10867.8|10811|10804|614
1583736900000|2020-03-09 06:55:00|10814.3|10807.3|10822|10815|10822.8|10815.8|10760.3|10753.3|817
1583737200000|2020-03-09 07:00:00|10822.3|10815.3|10825.5|10820.5|10829.8|10824.8|10760.8|10755.8|1249
1583737500000|2020-03-09 07:05:00|10825.8|10820.8|10745.5|10740.5|10830.5|10825.5|10732.5|10727.5|1169
1583737800000|2020-03-09 07:10:00|10745.3|10740.3|10708|10703|10750.8|10745.8|10691.5|10686.5|1167
1583738100000|2020-03-09 07:15:00|10705|10700|10630.5|10625.5|10724|10719|10629.8|10624.8|944
1583738400000|2020-03-09 07:20:00|10630.8|10625.8|10537|10532|10641.5|10636.5|10528.5|10523.5|1667
1583738700000|2020-03-09 07:25:00|10535.5|10530.5|10520.3|10515.3|10541.5|10536.5|10437|10432|2255
1583739000000|2020-03-09 07:30:00|10520.8|10515.8|10527.8|10522.8|10573.5|10568.5|10494.5|10489.5|1555
1583739300000|2020-03-09 07:35:00|10528.3|10523.3|10458.3|10453.3|10548.8|10543.8|10445.8|10440.8|1174
1583739600000|2020-03-09 07:40:00|10459.8|10454.8|10541.5|10536.5|10541.5|10536.5|10459.8|10454.8|1099
1583739900000|2020-03-09 07:45:00|10542.8|10537.8|10587.3|10582.3|10591.8|10586.8|10530.5|10525.5|1127
1583740200000|2020-03-09 07:50:00|10587.8|10582.8|10648.5|10643.5|10653.8|10648.8|10585.5|10580.5|1525
1583740500000|2020-03-09 07:55:00|10648.8|10643.8|10693.8|10688.8|10714.5|10709.5|10605.8|10600.8|1533
1583740800000|2020-03-09 08:00:00|10693.3|10689.3|10695|10691|10715.5|10711.5|10634.3|10630.3|2793
1583741100000|2020-03-09 08:05:00|10692.5|10688.5|10598|10594|10692.8|10688.8|10592.5|10588.5|2130
1583741400000|2020-03-09 08:10:00|10596.5|10592.5|10692.3|10688.3|10699.5|10695.5|10569.5|10565.5|1623
1583741700000|2020-03-09 08:15:00|10692.5|10688.5|10676.3|10672.3|10742.8|10738.8|10668.8|10664.8|1861
1583742000000|2020-03-09 08:20:00|10676|10672|10687|10683|10742.8|10738.8|10676|10672|1024
1583742300000|2020-03-09 08:25:00|10687.5|10683.5|10733|10729|10736.5|10732.5|10687.5|10683.5|1012
1583742600000|2020-03-09 08:30:00|10732.8|10728.8|10728.5|10724.5|10747.3|10743.3|10673.8|10669.8|1396
1583742900000|2020-03-09 08:35:00|10726.5|10722.5|10748.8|10744.8|10752.3|10748.3|10700.3|10696.3|1320
1583743200000|2020-03-09 08:40:00|10747.3|10743.3|10805.8|10801.8|10806.8|10802.8|10734.8|10730.8|2255
1583743500000|2020-03-09 08:45:00|10807|10803|10823.3|10819.3|10834.8|10830.8|10770.5|10766.5|2055
1583743800000|2020-03-09 08:50:00|10824.3|10820.3|10819|10815|10864.5|10860.5|10800.3|10796.3|2570
1583744100000|2020-03-09 08:55:00|10816.8|10812.8|10781.3|10777.3|10834|10830|10766|10762|1130
1583744400000|2020-03-09 09:00:00|10783|10779|10796.5|10794.5|10811.8|10809.8|10752.3|10748.3|1333
1583744700000|2020-03-09 09:05:00|10795.3|10793.3|10837.5|10835.5|10839.5|10837.5|10791|10789|1039
1583745000000|2020-03-09 09:10:00|10838.5|10836.5|10898.5|10896.5|10911.5|10909.5|10816.8|10814.8|2485
1583745300000|2020-03-09 09:15:00|10898.8|10896.8|10956.3|10954.3|10960.8|10958.8|10897.5|10895.5|2542
1583745600000|2020-03-09 09:20:00|10955.5|10953.5|10958.3|10956.3|11002|11000|10944.5|10942.5|3207
1583745900000|2020-03-09 09:25:00|10954|10952|10944.3|10942.3|10984.8|10982.8|10923.8|10921.8|2296
1583746200000|2020-03-09 09:30:00|10942.5|10940.5|10863.3|10861.3|10947.8|10945.8|10862.8|10860.8|1360
1583746500000|2020-03-09 09:35:00|10864.3|10862.3|10887.3|10885.3|10891.8|10889.8|10853.8|10851.8|832
1583746800000|2020-03-09 09:40:00|10887.5|10885.5|10933.3|10931.3|10940.8|10938.8|10847.3|10845.3|962
1583747100000|2020-03-09 09:45:00|10936|10934|10913.8|10911.8|10959.3|10957.3|10908.8|10906.8|864
1583747400000|2020-03-09 09:50:00|10916.8|10914.8|10889.3|10887.3|10948.5|10946.5|10881|10879|732
1583747700000|2020-03-09 09:55:00|10888.8|10886.8|10879|10877|10897.5|10895.5|10854.5|10852.5|631
1583748000000|2020-03-09 10:00:00|10878.8|10876.8|10826.3|10824.3|10885.3|10883.3|10822.3|10820.3|884
1583748300000|2020-03-09 10:05:00|10825|10823|10812.8|10810.8|10838.5|10836.5|10810.5|10808.5|534
1583748600000|2020-03-09 10:10:00|10812.5|10810.5|10789.8|10787.8|10841|10839|10789.8|10787.8|752
1583748900000|2020-03-09 10:15:00|10789.3|10787.3|10765.8|10763.8|10797.8|10795.8|10765|10763|766
1583749200000|2020-03-09 10:20:00|10765.5|10763.5|10824.5|10822.5|10829.5|10827.5|10762|10760|791
1583749500000|2020-03-09 10:25:00|10824.8|10822.8|10861.3|10859.3|10864|10862|10803.3|10801.3|1042
1583749800000|2020-03-09 10:30:00|10861.5|10859.5|10833.5|10831.5|10864.3|10862.3|10825.8|10823.8|596
1583750100000|2020-03-09 10:35:00|10835.3|10833.3|10811.8|10809.8|10854.3|10852.3|10797.3|10795.3|796
1583750400000|2020-03-09 10:40:00|10812|10810|10804.8|10802.8|10816.5|10814.5|10773|10771|596
1583750700000|2020-03-09 10:45:00|10805|10803|10787.8|10785.8|10811.8|10809.8|10779|10777|494
1583751000000|2020-03-09 10:50:00|10788.3|10786.3|10762.3|10760.3|10788.3|10786.3|10741.3|10739.3|1051
1583751300000|2020-03-09 10:55:00|10761.8|10759.8|10827.8|10825.8|10846.8|10844.8|10748.5|10746.5|681
1583751600000|2020-03-09 11:00:00|10827|10825|10786.8|10784.8|10828|10826|10780|10778|471
1583751900000|2020-03-09 11:05:00|10785.5|10783.5|10772.8|10770.8|10794.8|10792.8|10762.5|10760.5|410
1583752200000|2020-03-09 11:10:00|10773|10771|10773.3|10771.3|10783.5|10781.5|10763.5|10761.5|352
1583752500000|2020-03-09 11:15:00|10773|10771|10821.5|10819.5|10830.5|10828.5|10758|10756|869
1583752800000|2020-03-09 11:20:00|10821.3|10819.3|10777.3|10775.3|10821.3|10819.3|10768|10766|442
1583753100000|2020-03-09 11:25:00|10777.5|10775.5|10776.3|10774.3|10795|10793|10765|10763|324
1583753400000|2020-03-09 11:30:00|10781.5|10779.5|10730.3|10728.3|10786.8|10784.8|10718.8|10716.8|860
1583753700000|2020-03-09 11:35:00|10730|10728|10724.5|10722.5|10749.8|10747.8|10720|10718|320
1583754000000|2020-03-09 11:40:00|10723.5|10721.5|10739.5|10737.5|10778.8|10776.8|10719.8|10717.8|585
1583754300000|2020-03-09 11:45:00|10739.3|10737.3|10737|10735|10757.3|10755.3|10724.3|10722.3|438
1583754600000|2020-03-09 11:50:00|10737.3|10735.3|10733.3|10731.3|10744.5|10742.5|10730|10728|124
1583754900000|2020-03-09 11:55:00|10733.5|10731.5|10730.3|10728.3|10739.3|10737.3|10714.8|10712.8|404
1583755200000|2020-03-09 12:00:00|10731|10729|10742.5|10740.5|10766.5|10764.5|10721|10719|511
1583755500000|2020-03-09 12:05:00|10742.8|10740.8|10722.3|10720.3|10742.8|10740.8|10713|10711|479
1583755800000|2020-03-09 12:10:00|10723.3|10721.3|10735|10733|10742.3|10740.3|10717|10715|412
1583756100000|2020-03-09 12:15:00|10734.8|10732.8|10724.8|10722.8|10734.8|10732.8|10717.8|10715.8|299
1583756400000|2020-03-09 12:20:00|10725.5|10723.5|10718.8|10716.8|10731.5|10729.5|10709.5|10707.5|347
1583756700000|2020-03-09 12:25:00|10714.5|10712.5|10701.3|10699.3|10716.3|10714.3|10682.8|10680.8|731
1583757000000|2020-03-09 12:30:00|10701.5|10699.5|10657.8|10655.8|10702|10700|10653|10651|830
1583757300000|2020-03-09 12:35:00|10658|10656|10669.8|10667.8|10678.3|10676.3|10658|10656|459
1583757600000|2020-03-09 12:40:00|10670.3|10668.3|10673.3|10671.3|10692|10690|10670.3|10668.3|562
1583757900000|2020-03-09 12:45:00|10669.8|10667.8|10707.3|10705.3|10716.3|10714.3|10669.3|10667.3|663
1583758200000|2020-03-09 12:50:00|10707|10705|10736.3|10734.3|10747.8|10745.8|10707|10705|882
1583758500000|2020-03-09 12:55:00|10737.8|10735.8|10699.3|10697.3|10743.3|10741.3|10696.3|10694.3|1094
1583758800000|2020-03-09 13:00:00|10699|10697|10659.8|10657.8|10705.3|10703.3|10653|10651|867
1583759100000|2020-03-09 13:05:00|10659.5|10657.5|10661.8|10659.8|10681.3|10679.3|10649|10647|648
1583759400000|2020-03-09 13:10:00|10660.5|10658.5|10646.5|10644.5|10674.3|10672.3|10643.3|10641.3|598
1583759700000|2020-03-09 13:15:00|10645.8|10643.8|10638.8|10636.8|10663.8|10661.8|10630.8|10628.8|677
1583760000000|2020-03-09 13:20:00|10637.5|10635.5|10616.5|10614.5|10641.3|10639.3|10615|10613|695
1583760300000|2020-03-09 13:25:00|10616.3|10614.3|10621.8|10619.8|10643.5|10641.5|10613.8|10611.8|578
1583760600000|2020-03-09 13:30:00|10610.5|10608.5|10628.3|10626.3|10680|10678|10608|10606|1070
1583760900000|2020-03-09 13:35:00|10628|10626|10570|10568|10634.3|10632.3|10562.3|10560.3|1003
1583761200000|2020-03-09 13:40:00|10569.5|10567.5|10568.3|10566.3|10593.3|10591.3|10558.5|10556.5|960
1583761500000|2020-03-09 13:45:00|10568.5|10566.5|10568.8|10566.8|10616.8|10614.8|10559.5|10557.5|1250
1583761800000|2020-03-09 13:50:00|10569|10567|10685.3|10683.3|10689.3|10687.3|10557|10555|1978
1583762100000|2020-03-09 13:55:00|10686.8|10684.8|10704.5|10702.5|10743.8|10741.8|10665|10663|1840
1583762400000|2020-03-09 14:00:00|10705|10703|10693|10691|10728.3|10726.3|10691.3|10689.3|819
1583762700000|2020-03-09 14:05:00|10691.5|10689.5|10828|10826|10833.3|10831.3|10691.5|10689.5|1888
1583763000000|2020-03-09 14:10:00|10825.3|10823.3|10792.3|10790.3|10826.5|10824.5|10769.3|10767.3|1055
1583763300000|2020-03-09 14:15:00|10793.3|10791.3|10823.5|10821.5|10848.8|10846.8|10793.3|10791.3|1296
1583763600000|2020-03-09 14:20:00|10823.8|10821.8|10763.8|10761.8|10830|10828|10748.8|10746.8|1017
1583763900000|2020-03-09 14:25:00|10764.8|10762.8|10787.5|10785.5|10813.8|10811.8|10754.5|10752.5|751
1583764200000|2020-03-09 14:30:00|10790|10788|10781.5|10779.5|10800|10798|10756.5|10754.5|712
1583764500000|2020-03-09 14:35:00|10785.5|10783.5|10774.3|10772.3|10785.8|10783.8|10745|10743|667
1583764800000|2020-03-09 14:40:00|10774|10772|10703.5|10701.5|10776.5|10774.5|10703.5|10701.5|756
1583765100000|2020-03-09 14:45:00|10704.8|10702.8|10676.3|10674.3|10728|10726|10671.8|10669.8|747
1583765400000|2020-03-09 14:50:00|10676|10674|10683.3|10681.3|10684|10682|10662.5|10660.5|685
1583765700000|2020-03-09 14:55:00|10680.8|10678.8|10671.3|10669.3|10688.3|10686.3|10657.8|10655.8|757
1583766000000|2020-03-09 15:00:00|10668|10666|10666.8|10664.8|10688.8|10686.8|10644.5|10642.5|656
1583766300000|2020-03-09 15:05:00|10667|10665|10673.3|10671.3|10677.5|10675.5|10654.5|10652.5|593
1583766600000|2020-03-09 15:10:00|10671.3|10669.3|10702.5|10700.5|10714.5|10712.5|10663.3|10661.3|1676
1583766900000|2020-03-09 15:15:00|10702.3|10700.3|10731.3|10729.3|10741.5|10739.5|10689|10687|707
1583767200000|2020-03-09 15:20:00|10730.8|10728.8|10738.8|10736.8|10753|10751|10720|10718|784
1583767500000|2020-03-09 15:25:00|10739.5|10737.5|10718.3|10716.3|10751.3|10749.3|10705.3|10703.3|810
1583767800000|2020-03-09 15:30:00|10718.5|10716.5|10727.8|10725.8|10733.8|10731.8|10692|10690|1118
1583768100000|2020-03-09 15:35:00|10725|10723|10762.8|10760.8|10771.8|10769.8|10724.5|10722.5|1684
1583768400000|2020-03-09 15:40:00|10769|10767|10771|10769|10784|10782|10750|10748|1090
1583768700000|2020-03-09 15:45:00|10775|10773|10819.5|10817.5|10830.8|10828.8|10770.3|10768.3|1521
1583769000000|2020-03-09 15:50:00|10819.3|10817.3|10801.8|10799.8|10825.5|10823.5|10782.3|10780.3|1257
1583769300000|2020-03-09 15:55:00|10801.5|10799.5|10778.3|10776.3|10814|10812|10778|10776|913
1583769600000|2020-03-09 16:00:00|10777.3|10775.3|10760.5|10758.5|10781|10779|10755.3|10753.3|866
1583769900000|2020-03-09 16:05:00|10760.3|10758.3|10795|10793|10807|10805|10754.8|10752.8|850
1583770200000|2020-03-09 16:10:00|10793.3|10791.3|10781.5|10779.5|10804.3|10802.3|10766.5|10764.5|864
1583770500000|2020-03-09 16:15:00|10781|10779|10733.3|10731.3|10795.8|10793.8|10726.5|10724.5|1686
1583770800000|2020-03-09 16:20:00|10732.3|10730.3|10695|10693|10740.3|10738.3|10684.8|10682.8|1695
1583771100000|2020-03-09 16:25:00|10694.8|10692.8|10688.8|10686.8|10702.3|10700.3|10675.3|10673.3|4377
1583771400000|2020-03-09 16:30:00|10689.3|10686.3|10636.3|10633.3|10690.8|10687.8|10623.8|10620.8|4522
1583771700000|2020-03-09 16:35:00|10635.8|10632.8|10627.8|10624.8|10636|10633|10561.5|10558.5|4022
1583772000000|2020-03-09 16:40:00|10626.3|10623.3|10588.8|10585.8|10634.3|10631.3|10576.8|10573.8|1757
1583772300000|2020-03-09 16:45:00|10589|10586|10530.8|10527.8|10591.8|10588.8|10528.5|10525.5|2093
1583772600000|2020-03-09 16:50:00|10530.5|10527.5|10577.3|10574.3|10582.3|10579.3|10529.8|10526.8|1485
1583772900000|2020-03-09 16:55:00|10576|10573|10580.5|10577.5|10593|10590|10562.3|10559.3|865
1583773200000|2020-03-09 17:00:00|10579.3|10576.3|10576.5|10573.5|10616|10613|10564.3|10561.3|1000
1583773500000|2020-03-09 17:05:00|10575|10572|10583.8|10580.8|10601.3|10598.3|10550.3|10547.3|873
1583773800000|2020-03-09 17:10:00|10581.8|10578.8|10604.8|10601.8|10606.8|10603.8|10571.8|10568.8|422
1583774100000|2020-03-09 17:15:00|10604.5|10601.5|10577|10574|10605.8|10602.8|10568.8|10565.8|420
1583774400000|2020-03-09 17:20:00|10573.5|10570.5|10555.5|10552.5|10577|10574|10546.3|10543.3|682
1583774700000|2020-03-09 17:25:00|10552|10549|10525.5|10522.5|10554|10551|10521.5|10518.5|575
1583775000000|2020-03-09 17:30:00|10525.3|10522.3|10509.5|10506.5|10527.3|10524.3|10507.8|10504.8|776
1583775300000|2020-03-09 17:35:00|10509.8|10506.8|10497.5|10494.5|10522|10519|10495.8|10492.8|652
1583775600000|2020-03-09 17:40:00|10498.5|10495.5|10431.5|10428.5|10511.5|10508.5|10409.5|10406.5|1520
1583775900000|2020-03-09 17:45:00|10433|10430|10478.8|10475.8|10488.5|10485.5|10430.5|10427.5|735
1583776200000|2020-03-09 17:50:00|10479.5|10476.5|10423.5|10420.5|10479.5|10476.5|10421.3|10418.3|522
1583776500000|2020-03-09 17:55:00|10423|10420|10433|10430|10457.3|10454.3|10415.5|10412.5|529
1583776800000|2020-03-09 18:00:00|10435.5|10432.5|10390.3|10387.3|10438.3|10435.3|10387.3|10384.3|777
1583777100000|2020-03-09 18:05:00|10390.5|10387.5|10389.3|10386.3|10426.8|10423.8|10381.8|10378.8|490
1583777400000|2020-03-09 18:10:00|10392.5|10389.5|10435.3|10432.3|10436.3|10433.3|10391.5|10388.5|360
1583777700000|2020-03-09 18:15:00|10436.3|10433.3|10482.3|10479.3|10502.8|10499.8|10436.3|10433.3|806
1583778000000|2020-03-09 18:20:00|10482.5|10479.5|10471|10468|10500.3|10497.3|10463.3|10460.3|334
1583778300000|2020-03-09 18:25:00|10470|10467|10427.8|10424.8|10470|10467|10425.3|10422.3|184
1583778600000|2020-03-09 18:30:00|10427|10424|10425|10422|10451|10448|10418.8|10415.8|441
1583778900000|2020-03-09 18:35:00|10425.3|10422.3|10457|10454|10472.5|10469.5|10405.5|10402.5|425
1583779200000|2020-03-09 18:40:00|10456.8|10453.8|10390.8|10387.8|10458.3|10455.3|10387.3|10384.3|435
1583779500000|2020-03-09 18:45:00|10391.8|10388.8|10409.5|10406.5|10433|10430|10386|10383|267
1583779800000|2020-03-09 18:50:00|10408|10405|10487.8|10484.8|10490.5|10487.5|10401.5|10398.5|381
1583780100000|2020-03-09 18:55:00|10487.5|10484.5|10468|10465|10508.3|10505.3|10464.5|10461.5|456
1583780400000|2020-03-09 19:00:00|10466.8|10463.8|10520.8|10517.8|10532.3|10529.3|10463.8|10460.8|480
1583780700000|2020-03-09 19:05:00|10522.3|10519.3|10496.8|10493.8|10530.3|10527.3|10471.5|10468.5|352
1583781000000|2020-03-09 19:10:00|10496.5|10493.5|10480.5|10477.5|10504.5|10501.5|10468.3|10465.3|270
1583781300000|2020-03-09 19:15:00|10480.3|10477.3|10485.3|10482.3|10517.8|10514.8|10470.8|10467.8|268
1583781600000|2020-03-09 19:20:00|10477.3|10474.3|10529.3|10526.3|10529.3|10526.3|10471.8|10468.8|427
1583781900000|2020-03-09 19:25:00|10530.5|10527.5|10523.5|10520.5|10560|10557|10517.3|10514.3|520
1583782200000|2020-03-09 19:30:00|10522.8|10519.8|10522.3|10519.3|10536.3|10533.3|10500.5|10497.5|529
1583782500000|2020-03-09 19:35:00|10522.5|10519.5|10562|10559|10575.8|10572.8|10522.5|10519.5|248
1583782800000|2020-03-09 19:40:00|10563.5|10560.5|10540.5|10537.5|10575.3|10572.3|10530|10527|393
1583783100000|2020-03-09 19:45:00|10538.8|10535.8|10544.5|10541.5|10556|10553|10515.3|10512.3|399
1583783400000|2020-03-09 19:50:00|10541.3|10538.3|10491.3|10488.3|10541.3|10538.3|10469.8|10466.8|646
1583783700000|2020-03-09 19:55:00|10490.5|10487.5|10405.3|10402.3|10490.5|10487.5|10401.5|10398.5|729
1583784000000|2020-03-09 20:00:00|10404.5|10401.5|10403.5|10400.5|10427.8|10424.8|10388.3|10385.3|425
1583784300000|2020-03-09 20:05:00|10404|10401|10431.3|10428.3|10454.5|10451.5|10398|10395|209
1583784600000|2020-03-09 20:10:00|10428.5|10425.5|10438.5|10435.5|10447|10444|10416|10413|149
1583784900000|2020-03-09 20:15:00|10438|10435|10423.8|10420.8|10440.5|10437.5|10414.5|10411.5|71
1583785200000|2020-03-09 20:20:00|10424.3|10421.3|10448.8|10445.8|10454.3|10451.3|10424|10421|62
1583785500000|2020-03-09 20:25:00|10447.5|10444.5|10411.5|10408.5|10447.5|10444.5|10400.3|10397.3|113
1583785800000|2020-03-09 20:30:00|10410.8|10407.8|10442.5|10439.5|10446.8|10443.8|10409|10406|124
1583786100000|2020-03-09 20:35:00|10445|10442|10435|10432|10454.8|10451.8|10432.3|10429.3|101
1583786400000|2020-03-09 20:40:00|10434.5|10431.5|10404.8|10401.8|10434.8|10431.8|10403.3|10400.3|125
1583786700000|2020-03-09 20:45:00|10403.8|10400.8|10374.3|10371.3|10406.8|10403.8|10372|10369|215
1583787000000|2020-03-09 20:50:00|10374.5|10371.5|10386.5|10383.5|10393.5|10390.5|10363.3|10360.3|175
1583787300000|2020-03-09 20:55:00|10385.8|10382.8|10359.3|10356.3|10385.8|10382.8|10358.3|10355.3|215
1583787600000|2020-03-09 21:00:00|10361.2|10355.2|10358.5|10352.5|10364.1|10358.1|10351.6|10345.6|0
1583787900000|2020-03-09 21:05:00|10358.4|10352.4|10358.2|10352.2|10360.6|10354.6|10357.6|10351.6|29
1583788200000|2020-03-09 21:10:00|10358.1|10352.1|10358|10352|10359.5|10353.5|10355.6|10349.6|0
1583788500000|2020-03-09 21:15:00|10358.3|10352.3|10361.3|10355.3|10362.4|10356.4|10357.6|10351.6|0
1583788800000|2020-03-09 21:20:00|10361.8|10355.8|10364.9|10358.9|10366|10360|10361.8|10355.8|0
1583789100000|2020-03-09 21:25:00|10365.3|10359.3|10359.4|10353.4|10367.9|10361.9|10356.7|10350.7|0
1583789400000|2020-03-09 21:30:00|10359.5|10353.5|10349.5|10343.5|10359.5|10353.5|10349.5|10343.5|0
1583789700000|2020-03-09 21:35:00|10349.4|10343.4|10341.8|10335.8|10349.4|10343.4|10338.1|10332.1|0
1583790000000|2020-03-09 21:40:00|10341.9|10335.9|10347.9|10341.9|10347.9|10341.9|10337.1|10331.1|0
1583790300000|2020-03-09 21:45:00|10348|10342|10349.6|10343.6|10353|10347|10346.1|10340.1|0
1583790600000|2020-03-09 21:50:00|10349.8|10343.8|10354.5|10348.5|10358.5|10352.5|10349.8|10343.8|0
1583790900000|2020-03-09 21:55:00|10355.2|10349.2|10363|10357|10366.4|10360.4|10354.5|10348.5|0
1583791200000|2020-03-09 22:00:00|10348.1|10342.1|10271.8|10265.8|10354.8|10348.8|10256.8|10250.8|0
1583791500000|2020-03-09 22:05:00|10270.6|10264.6|10206.4|10200.4|10273|10267|10206.4|10200.4|0
1583791800000|2020-03-09 22:10:00|10205.2|10199.2|10208.5|10202.5|10222.8|10216.8|10166.7|10160.7|0
1583792100000|2020-03-09 22:15:00|10209|10203|10268.3|10262.3|10304.7|10298.7|10193.9|10187.9|0
1583792400000|2020-03-09 22:20:00|10267.8|10261.8|10334.1|10328.1|10334.3|10328.3|10264.6|10258.6|0
1583792700000|2020-03-09 22:25:00|10333.6|10327.6|10289.2|10283.2|10353.9|10347.9|10275.2|10269.2|0
1583793000000|2020-03-09 22:30:00|10294.9|10288.9|10361|10355|10372.6|10366.6|10269.6|10263.6|0
1583793300000|2020-03-09 22:35:00|10361.1|10355.1|10330.7|10324.7|10407.6|10401.6|10271.2|10265.2|0
1583793600000|2020-03-09 22:40:00|10334.1|10328.1|10328.8|10322.8|10361.9|10355.9|10299|10293|0
1583793900000|2020-03-09 22:45:00|10327.7|10321.7|10345.3|10339.3|10349.9|10343.9|10312.5|10306.5|0
1583794200000|2020-03-09 22:50:00|10344.2|10338.2|10397|10391|10399.8|10393.8|10343|10337|0
1583794500000|2020-03-09 22:55:00|10400.4|10394.4|10481.2|10475.2|10497.2|10491.2|10397.5|10391.5|0
1583794800000|2020-03-09 23:00:00|10481.7|10475.7|10517.4|10511.4|10531.5|10525.5|10473.3|10467.3|0
1583795100000|2020-03-09 23:05:00|10517.9|10511.9|10536.5|10530.5|10576.8|10570.8|10500|10494|0
1583795400000|2020-03-09 23:10:00|10535.9|10529.9|10481.9|10475.9|10552.2|10546.2|10481.6|10475.6|0
1583795700000|2020-03-09 23:15:00|10483.1|10477.1|10484.5|10478.5|10494.1|10488.1|10454.9|10448.9|0
1583796000000|2020-03-09 23:20:00|10485.7|10479.7|10518.6|10512.6|10518.6|10512.6|10481.6|10475.6|0
1583796300000|2020-03-09 23:25:00|10519.1|10513.1|10575.1|10569.1|10576.4|10570.4|10501.8|10495.8|0
1583796600000|2020-03-09 23:30:00|10575|10569|10547.2|10541.2|10578.1|10572.1|10543|10537|0
1583796900000|2020-03-09 23:35:00|10547.8|10541.8|10572.6|10566.6|10573|10567|10545.5|10539.5|0
1583797200000|2020-03-09 23:40:00|10570.8|10564.8|10613.7|10607.7|10613.7|10607.7|10570.8|10564.8|0
1583797500000|2020-03-09 23:45:00|10614.2|10608.2|10628.1|10622.1|10641.7|10635.7|10614.2|10608.2|0
1583797800000|2020-03-09 23:50:00|10627|10621|10648.5|10642.5|10663.1|10657.1|10607.7|10601.7|0
1583798100000|2020-03-09 23:55:00|10645.7|10639.7|10596.3|10590.3|10646.8|10640.8|10582.1|10576.1|0
1583798400000|2020-03-10 00:00:00|10594.6|10588.6|10586.1|10580.1|10633.8|10627.8|10580.8|10574.8|0
1583798700000|2020-03-10 00:05:00|10587.2|10581.2|10525.4|10519.4|10592.9|10586.9|10523.4|10517.4|0
1583799000000|2020-03-10 00:10:00|10524.3|10518.3|10518.2|10512.2|10525.4|10519.4|10460.5|10454.5|0
1583799300000|2020-03-10 00:15:00|10517.7|10511.7|10578|10573|10592|10587|10516.5|10510.5|353
1583799600000|2020-03-10 00:20:00|10575.5|10570.5|10622.5|10617.5|10623.5|10618.5|10574.3|10569.3|177
1583799900000|2020-03-10 00:25:00|10622.8|10617.8|10591.8|10586.8|10623|10618|10583.8|10578.8|69
1583800200000|2020-03-10 00:30:00|10592|10587|10613|10608|10615.8|10610.8|10586.8|10581.8|144
1583800500000|2020-03-10 00:35:00|10610.3|10605.3|10597|10592|10618.5|10613.5|10591.5|10586.5|80
1583800800000|2020-03-10 00:40:00|10598|10593|10607.8|10602.8|10612|10607|10593.3|10588.3|128
1583801100000|2020-03-10 00:45:00|10608.3|10603.3|10648.5|10643.5|10649.5|10644.5|10605|10600|159
1583801400000|2020-03-10 00:50:00|10650|10645|10716|10711|10716|10711|10647.8|10642.8|374
1583801700000|2020-03-10 00:55:00|10717.8|10712.8|10793.3|10788.3|10800|10795|10709.8|10704.8|378
1583802000000|2020-03-10 01:00:00|10800.3|10795.3|10845.3|10840.3|10848.3|10843.3|10795.5|10790.5|274
1583802300000|2020-03-10 01:05:00|10851|10846|10859|10854|10870.5|10865.5|10843.3|10838.3|372
1583802600000|2020-03-10 01:10:00|10860.3|10855.3|10838.3|10833.3|10861.5|10856.5|10835.8|10830.8|229
1583802900000|2020-03-10 01:15:00|10838.5|10833.5|10883.3|10878.3|10885.8|10880.8|10838.5|10833.5|222
1583803200000|2020-03-10 01:20:00|10882.8|10877.8|10882.5|10877.5|10888.8|10883.8|10871.3|10866.3|111
1583803500000|2020-03-10 01:25:00|10883|10878|10896.8|10891.8|10907|10902|10882.3|10877.3|142
1583803800000|2020-03-10 01:30:00|10897|10892|10855.5|10850.5|10902.8|10897.8|10854|10849|131
1583804100000|2020-03-10 01:35:00|10853.3|10848.3|10853.5|10848.5|10878|10873|10853.3|10848.3|104
1583804400000|2020-03-10 01:40:00|10853.3|10848.3|10840.5|10835.5|10855.8|10850.8|10829.8|10824.8|88
1583804700000|2020-03-10 01:45:00|10841|10836|10815.5|10810.5|10853.5|10848.5|10815.5|10810.5|76
1583805000000|2020-03-10 01:50:00|10813.3|10808.3|10784.8|10779.8|10818|10813|10779.8|10774.8|84
1583805300000|2020-03-10 01:55:00|10785.3|10780.3|10783.5|10778.5|10793|10788|10774.5|10769.5|116
1583805600000|2020-03-10 02:00:00|10783.3|10778.3|10785.5|10780.5|10814.8|10809.8|10783.3|10778.3|87
1583805900000|2020-03-10 02:05:00|10783|10778|10789.5|10784.5|10790.8|10785.8|10773.3|10768.3|42
1583806200000|2020-03-10 02:10:00|10789.3|10784.3|10793|10788|10793|10788|10769.3|10764.3|36
1583806500000|2020-03-10 02:15:00|10792.8|10787.8|10789.8|10784.8|10793.3|10788.3|10783|10778|36
1583806800000|2020-03-10 02:20:00|10789.5|10784.5|10807.3|10802.3|10817.3|10812.3|10789.3|10784.3|44
1583807100000|2020-03-10 02:25:00|10809.3|10804.3|10802.3|10797.3|10810.5|10805.5|10800|10795|23
1583807400000|2020-03-10 02:30:00|10801.3|10796.3|10795|10790|10811.3|10806.3|10775|10770|56
1583807700000|2020-03-10 02:35:00|10792.8|10787.8|10760.3|10755.3|10797|10792|10751|10746|114
1583808000000|2020-03-10 02:40:00|10760.5|10755.5|10774.5|10769.5|10785.5|10780.5|10760.5|10755.5|58
1583808300000|2020-03-10 02:45:00|10776.3|10771.3|10772.3|10767.3|10782.5|10777.5|10765.5|10760.5|32
1583808600000|2020-03-10 02:50:00|10772|10767|10803.3|10798.3|10803.3|10798.3|10772|10767|44
1583808900000|2020-03-10 02:55:00|10804.3|10799.3|10814.5|10809.5|10818.3|10813.3|10803.8|10798.8|36
1583809200000|2020-03-10 03:00:00|10814.3|10809.3|10824.5|10819.5|10824.5|10819.5|10800.5|10795.5|63
1583809500000|2020-03-10 03:05:00|10825.8|10820.8|10819|10814|10825.8|10820.8|10808.5|10803.5|27
1583809800000|2020-03-10 03:10:00|10815.3|10810.3|10813.3|10808.3|10815.3|10810.3|10799.3|10794.3|34
1583810100000|2020-03-10 03:15:00|10813.5|10808.5|10827.5|10822.5|10828.5|10823.5|10813|10808|21
1583810400000|2020-03-10 03:20:00|10827.3|10822.3|10829|10824|10836.8|10831.8|10824.8|10819.8|37
1583810700000|2020-03-10 03:25:00|10831.3|10826.3|10854.3|10849.3|10856.5|10851.5|10831.3|10826.3|56
1583811000000|2020-03-10 03:30:00|10853.5|10848.5|10835.8|10830.8|10855|10850|10825.8|10820.8|61
1583811300000|2020-03-10 03:35:00|10838|10833|10862|10858|10862.8|10858.8|10838|10833|49
1583811600000|2020-03-10 03:40:00|10861.8|10857.8|10861.8|10857.8|10863.3|10859.3|10853.5|10849.5|53
1583811900000|2020-03-10 03:45:00|10862|10858|10870.5|10866.5|10872.8|10868.8|10861.8|10857.8|86
1583812200000|2020-03-10 03:50:00|10871|10867|10863|10859|10881.8|10877.8|10860.8|10856.8|87
1583812500000|2020-03-10 03:55:00|10862.8|10858.8|10865|10861|10868.5|10864.5|10851.3|10847.3|29
1583812800000|2020-03-10 04:00:00|10864.8|10860.8|10854.8|10850.8|10865.3|10861.3|10845|10841|28
1583813100000|2020-03-10 04:05:00|10855|10851|10859.3|10855.3|10866.5|10862.5|10855|10851|34
1583813400000|2020-03-10 04:10:00|10858.8|10854.8|10870.5|10866.5|10876|10872|10836|10832|108
1583813700000|2020-03-10 04:15:00|10870.8|10866.8|10876.8|10872.8|10878|10874|10868.3|10864.3|53
1583814000000|2020-03-10 04:20:00|10876.5|10872.5|10889.3|10885.3|10891.8|10887.8|10871.8|10867.8|130
1583814300000|2020-03-10 04:25:00|10889.5|10885.5|10890.5|10886.5|10898|10894|10888|10884|104
1583814600000|2020-03-10 04:30:00|10889.8|10885.8|10884.8|10880.8|10889.8|10885.8|10872.8|10868.8|84
1583814900000|2020-03-10 04:35:00|10885|10881|10878.8|10874.8|10892.5|10888.5|10872.3|10868.3|50
1583815200000|2020-03-10 04:40:00|10878.5|10874.5|10870.5|10866.5|10878.8|10874.8|10869.3|10865.3|38
1583815500000|2020-03-10 04:45:00|10869.5|10865.5|10874.8|10870.8|10877|10873|10866.3|10862.3|56
1583815800000|2020-03-10 04:50:00|10874|10870|10877|10873|10881.8|10877.8|10867|10863|61
1583816100000|2020-03-10 04:55:00|10875.8|10871.8|10866.3|10862.3|10883|10879|10865.8|10861.8|39
1583816400000|2020-03-10 05:00:00|10866.8|10862.8|10881.3|10877.3|10892.3|10888.3|10866.8|10862.8|83
1583816700000|2020-03-10 05:05:00|10881.5|10877.5|10895.5|10891.5|10896.5|10892.5|10878.8|10874.8|68
1583817000000|2020-03-10 05:10:00|10895.8|10891.8|10907.3|10903.3|10909.8|10905.8|10895.8|10891.8|224
1583817300000|2020-03-10 05:15:00|10907.8|10903.8|10931.5|10927.5|10932|10928|10903.5|10899.5|234
1583817600000|2020-03-10 05:20:00|10931.8|10927.8|10923.5|10919.5|10932.5|10928.5|10917.8|10913.8|185
1583817900000|2020-03-10 05:25:00|10925|10921|10912.8|10908.8|10925.3|10921.3|10909.8|10905.8|89
1583818200000|2020-03-10 05:30:00|10913|10909|10950|10946|10951.3|10947.3|10913|10909|216
1583818500000|2020-03-10 05:35:00|10949.8|10945.8|10971.3|10967.3|10971.5|10967.5|10946|10942|160
1583818800000|2020-03-10 05:40:00|10971|10967|10951|10947|10971.3|10967.3|10950|10946|153
1583819100000|2020-03-10 05:45:00|10950.8|10946.8|10947|10943|10953|10949|10940|10936|167
1583819400000|2020-03-10 05:50:00|10946|10942|10936.8|10932.8|10955|10951|10935.5|10931.5|69
1583819700000|2020-03-10 05:55:00|10936|10932|10950.5|10946.5|10952.8|10948.8|10935.5|10931.5|64
1583820000000|2020-03-10 06:00:00|10948.5|10944.5|10933.8|10929.8|10949|10945|10926.3|10922.3|150
1583820300000|2020-03-10 06:05:00|10933.5|10929.5|10891.8|10887.8|10933.8|10929.8|10891.8|10887.8|123
1583820600000|2020-03-10 06:10:00|10892|10888|10915.3|10911.3|10917|10913|10892|10888|81
1583820900000|2020-03-10 06:15:00|10915|10911|10907|10903|10915.3|10911.3|10886.3|10882.3|146
1583821200000|2020-03-10 06:20:00|10904|10900|10877.8|10873.8|10904.8|10900.8|10873.8|10869.8|89
1583821500000|2020-03-10 06:25:00|10878|10874|10896.8|10892.8|10899|10895|10870.5|10866.5|134
1583821800000|2020-03-10 06:30:00|10896.5|10892.5|10951|10947|10951|10947|10896.3|10892.3|462
1583822100000|2020-03-10 06:35:00|10950|10946|10936|10932|10958.5|10954.5|10935.5|10931.5|320
1583822400000|2020-03-10 06:40:00|10935.8|10931.8|10918|10914|10943.8|10939.8|10915.3|10911.3|168
1583822700000|2020-03-10 06:45:00|10918.3|10914.3|10911.8|10907.8|10918.3|10914.3|10889.3|10885.3|206
1583823000000|2020-03-10 06:50:00|10911.5|10907.5|10948.5|10944.5|10953|10949|10911|10907|380
1583823300000|2020-03-10 06:55:00|10948.8|10944.8|10940.3|10936.3|10952.5|10948.5|10936.8|10932.8|389
1583823600000|2020-03-10 07:00:00|10939.3|10937.3|10916|10914|10940.8|10938.8|10889.5|10887.5|1439
1583823900000|2020-03-10 07:05:00|10914.5|10912.5|10897.5|10895.5|10914.5|10912.5|10879.3|10877.3|1005
1583824200000|2020-03-10 07:10:00|10897.8|10895.8|10900.5|10898.5|10925.3|10923.3|10892|10890|758
1583824500000|2020-03-10 07:15:00|10900.8|10898.8|10875.8|10873.8|10907.8|10905.8|10871.8|10869.8|594
1583824800000|2020-03-10 07:20:00|10876.5|10874.5|10823.3|10821.3|10877|10875|10823.3|10821.3|807
1583825100000|2020-03-10 07:25:00|10822.5|10820.5|10816.5|10814.5|10835.8|10833.8|10795.3|10793.3|789
1583825400000|2020-03-10 07:30:00|10816.3|10814.3|10854.3|10852.3|10868.8|10866.8|10802.5|10800.5|691
1583825700000|2020-03-10 07:35:00|10855|10853|10870.5|10868.5|10881|10879|10850.3|10848.3|559
1583826000000|2020-03-10 07:40:00|10867.8|10865.8|10840.5|10838.5|10874.3|10872.3|10833.5|10831.5|485
1583826300000|2020-03-10 07:45:00|10840.8|10838.8|10821|10819|10853.8|10851.8|10815.5|10813.5|478
1583826600000|2020-03-10 07:50:00|10820.8|10818.8|10811|10809|10827.3|10825.3|10800.3|10798.3|587
1583826900000|2020-03-10 07:55:00|10813.3|10811.3|10788.8|10786.8|10821.5|10819.5|10753|10751|897
1583827200000|2020-03-10 08:00:00|10788.3|10787.3|10708.3|10707.3|10792|10791|10708|10707|4022
1583827500000|2020-03-10 08:05:00|10708|10707|10734.8|10733.8|10752.8|10751.8|10697.8|10696.8|2929
1583827800000|2020-03-10 08:10:00|10736.3|10735.3|10702.8|10701.8|10751.3|10750.3|10686.8|10685.8|2217
1583828100000|2020-03-10 08:15:00|10703.8|10702.8|10738.3|10737.3|10741.3|10740.3|10683.8|10682.8|1663
1583828400000|2020-03-10 08:20:00|10738.5|10737.5|10794.3|10793.3|10795.3|10794.3|10717|10716|1536
1583828700000|2020-03-10 08:25:00|10792.5|10791.5|10784|10783|10796|10795|10756.5|10755.5|1453
1583829000000|2020-03-10 08:30:00|10784.3|10783.3|10801.5|10800.5|10814.3|10813.3|10773.5|10772.5|1382
1583829300000|2020-03-10 08:35:00|10801|10800|10851.5|10850.5|10852.8|10851.8|10789.5|10788.5|1312
1583829600000|2020-03-10 08:40:00|10851.3|10850.3|10900.1|10899.1|10902.4|10901.4|10848.3|10847.3|1715
1583829900000|2020-03-10 08:45:00|10901.1|10900.1|10875.1|10874.1|10904.4|10903.4|10863.9|10862.9|1421
1583830200000|2020-03-10 08:50:00|10876.4|10875.4|10893.9|10892.9|10918.4|10917.4|10852.4|10851.4|1397
1583830500000|2020-03-10 08:55:00|10893.6|10892.6|10936.6|10935.6|10941.6|10940.6|10884.6|10883.6|1518
1583830800000|2020-03-10 09:00:00|10935.6|10934.6|10952.1|10951.1|10953.4|10952.4|10914.4|10913.4|1390
1583831100000|2020-03-10 09:05:00|10952.4|10951.4|10941.6|10940.6|10953.4|10952.4|10931.4|10930.4|1144
1583831400000|2020-03-10 09:10:00|10942.9|10941.9|10887.1|10886.1|10950.6|10949.6|10882.6|10881.6|2021
1583831700000|2020-03-10 09:15:00|10887.4|10886.4|10942.1|10941.1|10945.6|10944.6|10884.1|10883.1|2027
1583832000000|2020-03-10 09:20:00|10943.9|10942.9|10927.6|10926.6|10953.9|10952.9|10920.4|10919.4|981
1583832300000|2020-03-10 09:25:00|10927.4|10926.4|10926.1|10925.1|10942.1|10941.1|10911.9|10910.9|1032
1583832600000|2020-03-10 09:30:00|10927.9|10926.9|10946.4|10945.4|10948.4|10947.4|10918.6|10917.6|886
1583832900000|2020-03-10 09:35:00|10946.1|10945.1|10980.1|10979.1|10991.4|10990.4|10945.1|10944.1|1538
1583833200000|2020-03-10 09:40:00|10979.6|10978.6|10976.6|10975.6|10997.1|10996.1|10974.9|10973.9|972
1583833500000|2020-03-10 09:45:00|10976.4|10975.4|10980.9|10979.9|10995.6|10994.6|10962.6|10961.6|904
1583833800000|2020-03-10 09:50:00|10981.1|10980.1|10977.4|10976.4|10996.9|10995.9|10970.4|10969.4|1096
1583834100000|2020-03-10 09:55:00|10980.9|10979.9|11002.4|11001.4|11002.9|11001.9|10973.9|10972.9|997
1583834400000|2020-03-10 10:00:00|11001.6|11000.6|10985.9|10984.9|11001.9|11000.9|10966.9|10965.9|897
1583834700000|2020-03-10 10:05:00|10986.9|10985.9|11000.1|10999.1|11007.1|11006.1|10986.9|10985.9|1124
1583835000000|2020-03-10 10:10:00|11000.4|10999.4|11010.9|11009.9|11016.4|11015.4|11000.4|10999.4|1051
1583835300000|2020-03-10 10:15:00|11012.9|11011.9|10993.9|10992.9|11012.9|11011.9|10976.1|10975.1|946
1583835600000|2020-03-10 10:20:00|10993.6|10992.6|10970.9|10969.9|10997.6|10996.6|10968.1|10967.1|745
1583835900000|2020-03-10 10:25:00|10971.1|10970.1|10991.6|10990.6|10996.6|10995.6|10971.1|10970.1|1118
1583836200000|2020-03-10 10:30:00|10991.1|10990.1|10999.9|10998.9|11006.1|11005.1|10973.9|10972.9|881
1583836500000|2020-03-10 10:35:00|10999.6|10998.6|10994.9|10993.9|11000.1|10999.1|10980.6|10979.6|621
1583836800000|2020-03-10 10:40:00|10995.1|10994.1|11009.6|11008.6|11013.1|11012.1|10987.4|10986.4|871
1583837100000|2020-03-10 10:45:00|11010.4|11009.4|11028.6|11027.6|11040.4|11039.4|11006.1|11005.1|1649
1583837400000|2020-03-10 10:50:00|11028.4|11027.4|11011.6|11010.6|11031.4|11030.4|11007.1|11006.1|723
1583837700000|2020-03-10 10:55:00|11010.9|11009.9|11001.6|11000.6|11023.1|11022.1|10997.1|10996.1|608
1583838000000|2020-03-10 11:00:00|10999.1|10998.1|10980.4|10979.4|11001.1|11000.1|10977.9|10976.9|820
1583838300000|2020-03-10 11:05:00|10978.6|10977.6|10967.9|10966.9|10985.9|10984.9|10963.9|10962.9|876
1583838600000|2020-03-10 11:10:00|10969.4|10968.4|10967.1|10966.1|10993.1|10992.1|10966.4|10965.4|743
1583838900000|2020-03-10 11:15:00|10967.4|10966.4|10946.1|10945.1|10976.1|10975.1|10946.1|10945.1|799
1583839200000|2020-03-10 11:20:00|10945.1|10944.1|10935.1|10934.1|10945.1|10944.1|10925.4|10924.4|1058
1583839500000|2020-03-10 11:25:00|10935.6|10934.6|10917.9|10916.9|10939.1|10938.1|10912.4|10911.4|924
1583839800000|2020-03-10 11:30:00|10917.4|10916.4|10924.4|10923.4|10937.6|10936.6|10916.6|10915.6|628
1583840100000|2020-03-10 11:35:00|10927.6|10926.6|10936.6|10935.6|10940.4|10939.4|10916.1|10915.1|531
1583840400000|2020-03-10 11:40:00|10936.9|10935.9|10921.9|10920.9|10939.9|10938.9|10920.9|10919.9|474
1583840700000|2020-03-10 11:45:00|10923.1|10922.1|10892.9|10891.9|10926.1|10925.1|10890.4|10889.4|839
1583841000000|2020-03-10 11:50:00|10893.6|10892.6|10882.1|10881.1|10907.1|10906.1|10877.9|10876.9|912
1583841300000|2020-03-10 11:55:00|10881.6|10880.6|10891.9|10890.9|10914.6|10913.6|10870.6|10869.6|904
1583841600000|2020-03-10 12:00:00|10892.6|10891.6|10918.1|10917.1|10918.6|10917.6|10891.1|10890.1|723
1583841900000|2020-03-10 12:05:00|10915.9|10914.9|10860.9|10859.9|10918.6|10917.6|10851.1|10850.1|1787
1583842200000|2020-03-10 12:10:00|10859.4|10858.4|10888.6|10887.6|10902.4|10901.4|10850.1|10849.1|931
1583842500000|2020-03-10 12:15:00|10888.9|10887.9|10863.4|10862.4|10890.6|10889.6|10852.4|10851.4|627
1583842800000|2020-03-10 12:20:00|10861.1|10860.1|10871.6|10870.6|10876.4|10875.4|10853.6|10852.6|554
1583843100000|2020-03-10 12:25:00|10871.4|10870.4|10844.4|10843.4|10877.4|10876.4|10844.1|10843.1|418
1583843400000|2020-03-10 12:30:00|10844.6|10843.6|10836.1|10835.1|10855.6|10854.6|10834.6|10833.6|705
1583843700000|2020-03-10 12:35:00|10836.6|10835.6|10824.4|10823.4|10841.4|10840.4|10816.9|10815.9|574
1583844000000|2020-03-10 12:40:00|10823.7|10822.7|10793.2|10792.2|10837.2|10836.2|10786.9|10785.9|1138
1583844300000|2020-03-10 12:45:00|10793.4|10792.4|10831.7|10830.7|10837.2|10836.2|10785.9|10784.9|838
1583844600000|2020-03-10 12:50:00|10831.9|10830.9|10903.2|10902.2|10949.9|10948.9|10827.4|10826.4|2765
1583844900000|2020-03-10 12:55:00|10904.7|10903.7|10848.7|10847.7|10908.4|10907.4|10844.2|10843.2|950
1583845200000|2020-03-10 13:00:00|10848.2|10847.2|10848.2|10847.2|10888.4|10887.4|10846.7|10845.7|1091
1583845500000|2020-03-10 13:05:00|10847.9|10846.9|10818.4|10817.4|10852.7|10851.7|10815.9|10814.9|973
1583845800000|2020-03-10 13:10:00|10818.2|10817.2|10839.2|10838.2|10851.4|10850.4|10815.2|10814.2|573
1583846100000|2020-03-10 13:15:00|10839.4|10838.4|10842.7|10841.7|10842.7|10841.7|10821.2|10820.2|639
1583846400000|2020-03-10 13:20:00|10842.4|10841.4|10851.4|10850.4|10869.7|10868.7|10841.7|10840.7|663
1583846700000|2020-03-10 13:25:00|10851.2|10850.2|10834.7|10833.7|10855.7|10854.7|10830.7|10829.7|470
1583847000000|2020-03-10 13:30:00|10835.2|10834.2|10845.9|10844.9|10862.2|10861.2|10806.7|10805.7|1247
1583847300000|2020-03-10 13:35:00|10846.2|10845.2|10821.7|10820.7|10849.2|10848.2|10789.7|10788.7|1141
1583847600000|2020-03-10 13:40:00|10821.9|10820.9|10792.2|10791.2|10821.9|10820.9|10779.4|10778.4|946
1583847900000|2020-03-10 13:45:00|10792.7|10791.7|10777.4|10776.4|10811.4|10810.4|10763.2|10762.2|1020
1583848200000|2020-03-10 13:50:00|10774.9|10773.9|10764.2|10763.2|10777.4|10776.4|10733.4|10732.4|1423
1583848500000|2020-03-10 13:55:00|10765.9|10764.9|10778.4|10777.4|10801.4|10800.4|10761.4|10760.4|978
1583848800000|2020-03-10 14:00:00|10778.2|10777.2|10795.7|10794.7|10803.2|10802.2|10754.9|10753.9|916
1583849100000|2020-03-10 14:05:00|10794.4|10793.4|10812.7|10811.7|10818.9|10817.9|10766.7|10765.7|993
1583849400000|2020-03-10 14:10:00|10812.9|10811.9|10808.9|10807.9|10822.7|10821.7|10799.4|10798.4|929
1583849700000|2020-03-10 14:15:00|10807.7|10806.7|10798.7|10797.7|10817.4|10816.4|10789.4|10788.4|703
1583850000000|2020-03-10 14:20:00|10799.2|10798.2|10797.2|10796.2|10851.4|10850.4|10795.7|10794.7|1449
1583850300000|2020-03-10 14:25:00|10797.4|10796.4|10778.4|10777.4|10797.7|10796.7|10770.4|10769.4|617
1583850600000|2020-03-10 14:30:00|10780.9|10779.9|10772.2|10771.2|10781.7|10780.7|10744.7|10743.7|826
1583850900000|2020-03-10 14:35:00|10771.9|10770.9|10754.2|10753.2|10787.2|10786.2|10739.2|10738.2|904
1583851200000|2020-03-10 14:40:00|10754.4|10753.4|10739.7|10738.7|10762.9|10761.9|10726.2|10725.2|921
1583851500000|2020-03-10 14:45:00|10739.4|10738.4|10674.4|10673.4|10744.9|10743.9|10661.9|10660.9|1660
1583851800000|2020-03-10 14:50:00|10672.2|10671.2|10612.7|10611.7|10683.7|10682.7|10609.2|10608.2|1617
1583852100000|2020-03-10 14:55:00|10612.4|10611.4|10635.2|10634.2|10678.9|10677.9|10606.7|10605.7|1311
1583852400000|2020-03-10 15:00:00|10631.4|10630.4|10621.7|10620.7|10637.9|10636.9|10582.7|10581.7|1528
1583852700000|2020-03-10 15:05:00|10621.9|10620.9|10654.7|10653.7|10662.2|10661.2|10611.4|10610.4|1047
1583853000000|2020-03-10 15:10:00|10653.9|10652.9|10615.7|10614.7|10658.2|10657.2|10604.2|10603.2|1263
1583853300000|2020-03-10 15:15:00|10616.2|10615.2|10567.4|10566.4|10620.2|10619.2|10553.2|10552.2|1307
1583853600000|2020-03-10 15:20:00|10567.7|10566.7|10506.2|10505.2|10573.9|10572.9|10504.4|10503.4|2109
1583853900000|2020-03-10 15:25:00|10505.9|10504.9|10476.9|10475.9|10531.2|10530.2|10476.4|10475.4|2587
1583854200000|2020-03-10 15:30:00|10479.2|10478.2|10456.7|10455.7|10501.4|10500.4|10452.7|10451.7|2068
1583854500000|2020-03-10 15:35:00|10456.4|10455.4|10462.4|10461.4|10469.2|10468.2|10432.9|10431.9|2539
1583854800000|2020-03-10 15:40:00|10465.4|10464.4|10537.7|10536.7|10539.7|10538.7|10424.7|10423.7|2518
1583855100000|2020-03-10 15:45:00|10537.9|10536.9|10573.7|10572.7|10620.2|10619.2|10523.9|10522.9|2551
1583855400000|2020-03-10 15:50:00|10573.4|10572.4|10495.2|10494.2|10584.2|10583.2|10481.4|10480.4|1589
1583855700000|2020-03-10 15:55:00|10494.7|10493.7|10513.9|10512.9|10545.9|10544.9|10465.4|10464.4|1146
1583856000000|2020-03-10 16:00:00|10514.4|10513.4|10546.2|10545.2|10589.7|10588.7|10514.4|10513.4|1550
1583856300000|2020-03-10 16:05:00|10547.4|10546.4|10548.7|10547.7|10573.4|10572.4|10531.2|10530.2|1246
1583856600000|2020-03-10 16:10:00|10543.7|10542.7|10612.4|10611.4|10616.4|10615.4|10542.2|10541.2|1287
1583856900000|2020-03-10 16:15:00|10612.7|10611.7|10601.7|10600.7|10640.4|10639.4|10584.2|10583.2|1616
1583857200000|2020-03-10 16:20:00|10602.2|10601.2|10570.9|10569.9|10604.2|10603.2|10545.7|10544.7|1108
1583857500000|2020-03-10 16:25:00|10566.4|10565.4|10504.9|10503.9|10574.4|10573.4|10503.7|10502.7|2144
1583857800000|2020-03-10 16:30:00|10502.2|10501.2|10480.4|10478.4|10516.2|10514.2|10443.2|10441.2|3868
1583858100000|2020-03-10 16:35:00|10483.9|10481.9|10543.2|10541.2|10546.7|10544.7|10456.2|10454.2|1922
1583858400000|2020-03-10 16:40:00|10541.7|10539.7|10554.9|10552.9|10557.2|10555.2|10486.9|10484.9|1139
1583858700000|2020-03-10 16:45:00|10554.7|10552.7|10545.4|10543.4|10562.9|10560.9|10541.7|10539.7|1215
1583859000000|2020-03-10 16:50:00|10545.2|10543.2|10587.7|10585.7|10594.2|10592.2|10531.9|10529.9|701
1583859300000|2020-03-10 16:55:00|10588.7|10586.7|10575.7|10573.7|10601.9|10599.9|10573.9|10571.9|575
1583859600000|2020-03-10 17:00:00|10575.2|10573.2|10551.9|10549.9|10578.4|10576.4|10538.9|10536.9|752
1583859900000|2020-03-10 17:05:00|10552.2|10550.2|10606.9|10604.9|10608.9|10606.9|10527.2|10525.2|670
1583860200000|2020-03-10 17:10:00|10607.7|10605.7|10609.9|10607.9|10612.4|10610.4|10577.7|10575.7|824
1583860500000|2020-03-10 17:15:00|10610.9|10608.9|10623.4|10621.4|10638.2|10636.2|10587.9|10585.9|689
1583860800000|2020-03-10 17:20:00|10623.7|10621.7|10617.9|10615.9|10656.9|10654.9|10616.7|10614.7|587
1583861100000|2020-03-10 17:25:00|10618.2|10616.2|10596.7|10594.7|10619.2|10617.2|10585.4|10583.4|381
1583861400000|2020-03-10 17:30:00|10597.9|10595.9|10615.4|10613.4|10626.2|10624.2|10580.2|10578.2|531
1583861700000|2020-03-10 17:35:00|10615.7|10613.7|10570.7|10568.7|10616.9|10614.9|10556.9|10554.9|584
1583862000000|2020-03-10 17:40:00|10571.7|10569.7|10566.4|10564.4|10583.9|10581.9|10557.9|10555.9|380
1583862300000|2020-03-10 17:45:00|10566.2|10564.2|10542.9|10540.9|10566.2|10564.2|10534.9|10532.9|387
1583862600000|2020-03-10 17:50:00|10543.4|10541.4|10526.7|10524.7|10558.2|10556.2|10523.9|10521.9|329
1583862900000|2020-03-10 17:55:00|10528.4|10526.4|10533.4|10531.4|10539.9|10537.9|10515.4|10513.4|441
1583863200000|2020-03-10 18:00:00|10531.4|10529.4|10522.9|10520.9|10534.2|10532.2|10503.2|10501.2|335
1583863500000|2020-03-10 18:05:00|10520.7|10518.7|10557.9|10555.9|10561.7|10559.7|10501.2|10499.2|571
1583863800000|2020-03-10 18:10:00|10557.7|10555.7|10605.9|10603.9|10607.2|10605.2|10548.4|10546.4|453
1583864100000|2020-03-10 18:15:00|10606.2|10604.2|10604.2|10602.2|10617.9|10615.9|10592.7|10590.7|347
1583864400000|2020-03-10 18:20:00|10606.9|10604.9|10568.2|10566.2|10620.2|10618.2|10565.4|10563.4|439
1583864700000|2020-03-10 18:25:00|10567.7|10565.7|10616.9|10614.9|10626.2|10624.2|10560.9|10558.9|399
1583865000000|2020-03-10 18:30:00|10617.9|10615.9|10642.7|10640.7|10648.7|10646.7|10611.7|10609.7|400
1583865300000|2020-03-10 18:35:00|10642.9|10640.9|10651.2|10649.2|10672.4|10670.4|10642.9|10640.9|339
1583865600000|2020-03-10 18:40:00|10651.4|10649.4|10720.9|10718.9|10720.9|10718.9|10648.4|10646.4|721
1583865900000|2020-03-10 18:45:00|10720.7|10718.7|10791.7|10789.7|10793.9|10791.9|10713.2|10711.2|829
1583866200000|2020-03-10 18:50:00|10793.7|10791.7|10759.9|10757.9|10799.2|10797.2|10742.4|10740.4|708
1583866500000|2020-03-10 18:55:00|10764.9|10762.9|10734.9|10732.9|10772.4|10770.4|10721.7|10719.7|475
1583866800000|2020-03-10 19:00:00|10735.7|10733.7|10773.2|10771.2|10777.7|10775.7|10717.2|10715.2|473
1583867100000|2020-03-10 19:05:00|10775.9|10773.9|10766.2|10764.2|10799.2|10797.2|10760.2|10758.2|631
1583867400000|2020-03-10 19:10:00|10767.4|10765.4|10797.4|10795.4|10802.2|10800.2|10757.4|10755.4|388
1583867700000|2020-03-10 19:15:00|10797.2|10795.2|10864.2|10862.2|10869.4|10867.4|10772.2|10770.2|869
1583868000000|2020-03-10 19:20:00|10862.9|10860.9|10847.4|10845.4|10875.4|10873.4|10841.2|10839.2|569
1583868300000|2020-03-10 19:25:00|10845.4|10843.4|10795.7|10793.7|10846.4|10844.4|10794.9|10792.9|450
1583868600000|2020-03-10 19:30:00|10795.9|10793.9|10776.7|10774.7|10822.2|10820.2|10757.9|10755.9|837
1583868900000|2020-03-10 19:35:00|10778.7|10776.7|10805.4|10803.4|10814.2|10812.2|10775.4|10773.4|429
1583869200000|2020-03-10 19:40:00|10805.9|10803.9|10794.7|10792.7|10824.9|10822.9|10794.2|10792.2|263
1583869500000|2020-03-10 19:45:00|10795.2|10793.2|10854.7|10852.7|10861.2|10859.2|10795.2|10793.2|455
1583869800000|2020-03-10 19:50:00|10848.9|10846.9|10874.4|10872.4|10874.9|10872.9|10838.7|10836.7|459
1583870100000|2020-03-10 19:55:00|10873.9|10871.9|10872.4|10870.4|10891.7|10889.7|10852.9|10850.9|538
1583870400000|2020-03-10 20:00:00|10872.2|10870.2|10849.4|10847.4|10872.2|10870.2|10842.4|10840.4|316
1583870700000|2020-03-10 20:05:00|10849.7|10847.7|10830.9|10828.9|10860.2|10858.2|10822.2|10820.2|263
1583871000000|2020-03-10 20:10:00|10830.7|10828.7|10824.7|10822.7|10831.9|10829.9|10810.7|10808.7|163
1583871300000|2020-03-10 20:15:00|10825.2|10823.2|10833.4|10831.4|10836.2|10834.2|10821.4|10819.4|70
1583871600000|2020-03-10 20:20:00|10834.2|10832.2|10848.4|10846.4|10852.7|10850.7|10833.9|10831.9|66
1583871900000|2020-03-10 20:25:00|10847.7|10845.7|10862.7|10860.7|10872.9|10870.9|10846.7|10844.7|62
1583872200000|2020-03-10 20:30:00|10861.4|10859.4|10878.2|10876.2|10885.4|10883.4|10861.2|10859.2|114
1583872500000|2020-03-10 20:35:00|10877.2|10875.2|10857.2|10855.2|10877.2|10875.2|10849.7|10847.7|110
1583872800000|2020-03-10 20:40:00|10857.4|10855.4|10858.2|10856.2|10859.7|10857.7|10842.7|10840.7|156
1583873100000|2020-03-10 20:45:00|10858.9|10856.9|10865.9|10863.9|10866.9|10864.9|10848.9|10846.9|75
1583873400000|2020-03-10 20:50:00|10866.4|10864.4|10864.2|10862.2|10879.4|10877.4|10862.7|10860.7|125
1583873700000|2020-03-10 20:55:00|10864.4|10862.4|10883.9|10881.9|10886.4|10884.4|10864.2|10862.2|168
1583874000000|2020-03-10 21:00:00|10885.2|10880.2|10878.1|10873.1|10885.2|10880.2|10875.1|10870.1|6
1583874300000|2020-03-10 21:05:00|10878.3|10873.3|10873.6|10868.6|10878.3|10873.3|10871.8|10866.8|0
1583874600000|2020-03-10 21:10:00|10873.1|10868.1|10869.4|10864.4|10873.4|10868.4|10869.3|10864.3|0
1583874900000|2020-03-10 21:15:00|10869.1|10864.1|10867.1|10862.1|10869.1|10864.1|10866.9|10861.9|0
1583875200000|2020-03-10 21:20:00|10867.4|10862.4|10862.9|10857.9|10867.4|10862.4|10861.1|10856.1|0
1583875500000|2020-03-10 21:25:00|10863|10858|10860.9|10855.9|10863.4|10858.4|10857.6|10852.6|0
1583875800000|2020-03-10 21:30:00|10860.8|10855.8|10861.3|10856.3|10861.4|10856.4|10858|10853|0
1583876100000|2020-03-10 21:35:00|10860.3|10855.3|10861.7|10856.7|10862|10857|10860|10855|0
1583876400000|2020-03-10 21:40:00|10861.8|10856.8|10854.7|10849.7|10862.9|10857.9|10853.3|10848.3|0
1583876700000|2020-03-10 21:45:00|10854.6|10849.6|10857.4|10852.4|10863.7|10858.7|10854.6|10849.6|0
1583877000000|2020-03-10 21:50:00|10858.6|10853.6|10831|10826|10858.6|10853.6|10831|10826|0
1583877300000|2020-03-10 21:55:00|10827.2|10822.2|10832.8|10827.8|10841.5|10836.5|10824.6|10819.6|0
1583877600000|2020-03-10 22:00:00|10801.7|10796.7|10786.3|10781.3|10846.7|10841.7|10780.3|10775.3|0
1583877900000|2020-03-10 22:05:00|10786.9|10781.9|10777|10772|10797.8|10792.8|10758.7|10753.7|0
1583878200000|2020-03-10 22:10:00|10777.5|10772.5|10747|10742|10779.9|10774.9|10747|10742|0
1583878500000|2020-03-10 22:15:00|10745.3|10740.3|10710.9|10705.9|10756.4|10751.4|10710.5|10705.5|0
1583878800000|2020-03-10 22:20:00|10711.5|10706.5|10752.9|10747.9|10753.4|10748.4|10708.7|10703.7|0
1583879100000|2020-03-10 22:25:00|10754|10749|10748.3|10743.3|10777.3|10772.3|10734.5|10729.5|0
1583879400000|2020-03-10 22:30:00|10747.7|10742.7|10763|10758|10771.9|10766.9|10743.8|10738.8|0
1583879700000|2020-03-10 22:35:00|10763.6|10758.6|10766.2|10761.2|10768.4|10763.4|10752.4|10747.4|0
1583880000000|2020-03-10 22:40:00|10766.7|10761.7|10757.2|10752.2|10779.3|10774.3|10757.2|10752.2|0
1583880300000|2020-03-10 22:45:00|10757.8|10752.8|10702.9|10697.9|10763|10758|10694.9|10689.9|0
1583880600000|2020-03-10 22:50:00|10705.2|10700.2|10681.6|10676.6|10715|10710|10677.1|10672.1|0
1583880900000|2020-03-10 22:55:00|10683.3|10678.3|10696.6|10691.6|10702.2|10697.2|10673.2|10668.2|0
1583881200000|2020-03-10 23:00:00|10696.5|10691.5|10708.2|10703.2|10733.9|10728.9|10687.3|10682.3|0
1583881500000|2020-03-10 23:05:00|10710.4|10705.4|10687.7|10682.7|10710.4|10705.4|10681.4|10676.4|0
1583881800000|2020-03-10 23:10:00|10685.4|10680.4|10676.2|10671.2|10685.4|10680.4|10672.6|10667.6|0
1583882100000|2020-03-10 23:15:00|10676.1|10671.1|10677.4|10672.4|10687|10682|10674|10669|0
1583882400000|2020-03-10 23:20:00|10676.8|10671.8|10674.7|10669.7|10687.5|10682.5|10674.2|10669.2|0
1583882700000|2020-03-10 23:25:00|10676.5|10671.5|10675.3|10670.3|10687.1|10682.1|10667.5|10662.5|0
1583883000000|2020-03-10 23:30:00|10676.4|10671.4|10653.5|10648.5|10688.1|10683.1|10649.5|10644.5|0
1583883300000|2020-03-10 23:35:00|10654.6|10649.6|10631|10626|10658.9|10653.9|10631|10626|0
1583883600000|2020-03-10 23:40:00|10630.4|10625.4|10596.2|10591.2|10636.2|10631.2|10596.2|10591.2|0
1583883900000|2020-03-10 23:45:00|10597.3|10592.3|10599.7|10594.7|10614.3|10609.3|10581.4|10576.4|0
1583884200000|2020-03-10 23:50:00|10600.2|10595.2|10616.9|10611.9|10621.6|10616.6|10588.2|10583.2|0
1583884500000|2020-03-10 23:55:00|10618|10613|10660.4|10655.4|10662.7|10657.7|10615.2|10610.2|0
1583884800000|2020-03-11 00:00:00|10660.9|10655.9|10657.7|10652.7|10670.2|10665.2|10628.1|10623.1|0
1583885100000|2020-03-11 00:05:00|10658.9|10653.9|10658.3|10653.3|10670.3|10665.3|10635.8|10630.8|0
1583885400000|2020-03-11 00:10:00|10656.6|10651.6|10716.4|10711.4|10723|10718|10656.6|10651.6|0
1583885700000|2020-03-11 00:15:00|10715.2|10710.2|10718.9|10714.9|10726.9|10722.9|10704.9|10700.9|157
1583886000000|2020-03-11 00:20:00|10719.2|10715.2|10694.7|10690.7|10726.9|10722.9|10694.7|10690.7|83
1583886300000|2020-03-11 00:25:00|10694.4|10690.4|10684.2|10680.2|10702.2|10698.2|10683.9|10679.9|44
1583886600000|2020-03-11 00:30:00|10683.7|10679.7|10645.2|10641.2|10690.4|10686.4|10641.9|10637.9|149
1583886900000|2020-03-11 00:35:00|10644.7|10640.7|10666.9|10662.9|10668.7|10664.7|10640.7|10636.7|125
1583887200000|2020-03-11 00:40:00|10667.2|10663.2|10637.7|10633.7|10683.2|10679.2|10628.9|10624.9|127
1583887500000|2020-03-11 00:45:00|10637.2|10633.2|10635.9|10631.9|10651.7|10647.7|10623.2|10619.2|198
1583887800000|2020-03-11 00:50:00|10636.2|10632.2|10634.4|10630.4|10641.7|10637.7|10625.7|10621.7|59
1583888100000|2020-03-11 00:55:00|10634.2|10630.2|10652.4|10648.4|10654.9|10650.9|10632.2|10628.2|125
1583888400000|2020-03-11 01:00:00|10652.9|10648.9|10679.9|10675.9|10702.2|10698.2|10652.9|10648.9|139
1583888700000|2020-03-11 01:05:00|10679.7|10675.7|10698.4|10694.4|10706.7|10702.7|10679.7|10675.7|131
1583889000000|2020-03-11 01:10:00|10697.4|10693.4|10676.4|10672.4|10702.9|10698.9|10670.7|10666.7|101
1583889300000|2020-03-11 01:15:00|10678.9|10674.9|10668.9|10664.9|10678.9|10674.9|10661.9|10657.9|181
1583889600000|2020-03-11 01:20:00|10668.2|10664.2|10666.2|10662.2|10674.2|10670.2|10654.9|10650.9|165
1583889900000|2020-03-11 01:25:00|10665.9|10661.9|10619.9|10615.9|10669.9|10665.9|10619.9|10615.9|104
1583890200000|2020-03-11 01:30:00|10619.4|10615.4|10636.7|10632.7|10645.7|10641.7|10616.2|10612.2|146
1583890500000|2020-03-11 01:35:00|10634.4|10630.4|10575.2|10571.2|10639.7|10635.7|10572.2|10568.2|220
1583890800000|2020-03-11 01:40:00|10575.4|10571.4|10544.9|10540.9|10597.9|10593.9|10542.2|10538.2|231
1583891100000|2020-03-11 01:45:00|10543.7|10539.7|10567.4|10563.4|10569.7|10565.7|10540.9|10536.9|130
1583891400000|2020-03-11 01:50:00|10567.7|10563.7|10577.2|10573.2|10594.7|10590.7|10564.2|10560.2|133
1583891700000|2020-03-11 01:55:00|10577.4|10573.4|10584.9|10580.9|10585.9|10581.9|10564.9|10560.9|43
1583892000000|2020-03-11 02:00:00|10584.7|10580.7|10570.2|10566.2|10585.4|10581.4|10547.4|10543.4|41
1583892300000|2020-03-11 02:05:00|10569.9|10565.9|10548.2|10544.2|10570.7|10566.7|10547.4|10543.4|46
1583892600000|2020-03-11 02:10:00|10547.4|10543.4|10564.2|10560.2|10579.2|10575.2|10540.4|10536.4|69
1583892900000|2020-03-11 02:15:00|10563.2|10559.2|10553.4|10549.4|10563.2|10559.2|10532.4|10528.4|66
1583893200000|2020-03-11 02:20:00|10557.4|10553.4|10590.2|10586.2|10590.2|10586.2|10557.4|10553.4|78
1583893500000|2020-03-11 02:25:00|10591.4|10587.4|10620.4|10616.4|10630.2|10626.2|10588.4|10584.4|95
1583893800000|2020-03-11 02:30:00|10622.7|10618.7|10597.9|10593.9|10628.4|10624.4|10591.7|10587.7|71
1583894100000|2020-03-11 02:35:00|10598.2|10594.2|10601.9|10597.9|10620.2|10616.2|10598.2|10594.2|41
1583894400000|2020-03-11 02:40:00|10604.2|10600.2|10590.7|10586.7|10607.2|10603.2|10586.9|10582.9|39
1583894700000|2020-03-11 02:45:00|10590.9|10586.9|10589.9|10585.9|10595.7|10591.7|10580.7|10576.7|43
1583895000000|2020-03-11 02:50:00|10589.7|10585.7|10592.9|10588.9|10592.9|10588.9|10573.7|10569.7|56
1583895300000|2020-03-11 02:55:00|10593.2|10589.2|10591.7|10587.7|10604.7|10600.7|10576.2|10572.2|57
1583895600000|2020-03-11 03:00:00|10590.2|10586.2|10583.9|10579.9|10590.2|10586.2|10561.7|10557.7|47
1583895900000|2020-03-11 03:05:00|10583.7|10579.7|10599.7|10595.7|10614.2|10610.2|10582.2|10578.2|31
1583896200000|2020-03-11 03:10:00|10599.9|10595.9|10610.9|10606.9|10620.7|10616.7|10597.2|10593.2|40
1583896500000|2020-03-11 03:15:00|10611.2|10607.2|10617.7|10613.7|10621.2|10617.2|10610.9|10606.9|31
1583896800000|2020-03-11 03:20:00|10617.9|10613.9|10620.2|10616.2|10622.7|10618.7|10606.4|10602.4|44
1583897100000|2020-03-11 03:25:00|10619.9|10615.9|10611.9|10607.9|10630.2|10626.2|10611.9|10607.9|39
1583897400000|2020-03-11 03:30:00|10611.7|10607.7|10587.4|10583.4|10611.7|10607.7|10583.9|10579.9|67
1583897700000|2020-03-11 03:35:00|10585.9|10581.9|10578.9|10574.9|10589.7|10585.7|10573.9|10569.9|32
1583898000000|2020-03-11 03:40:00|10577.2|10573.2|10573.9|10569.9|10578.7|10574.7|10559.2|10555.2|54
1583898300000|2020-03-11 03:45:00|10573.7|10569.7|10579.4|10575.4|10589.2|10585.2|10566.4|10562.4|43
1583898600000|2020-03-11 03:50:00|10578.4|10574.4|10584.9|10580.9|10586.4|10582.4|10574.7|10570.7|32
1583898900000|2020-03-11 03:55:00|10583.2|10579.2|10606.9|10602.9|10611.7|10607.7|10583.2|10579.2|59
1583899200000|2020-03-11 04:00:00|10606.7|10602.7|10600.7|10596.7|10606.7|10602.7|10588.2|10584.2|31
1583899500000|2020-03-11 04:05:00|10600.4|10596.4|10593.4|10589.4|10601.2|10597.2|10586.2|10582.2|56
1583899800000|2020-03-11 04:10:00|10593.2|10589.2|10592.4|10588.4|10602.9|10598.9|10588.7|10584.7|25
1583900100000|2020-03-11 04:15:00|10591.4|10587.4|10592.7|10588.7|10596.4|10592.4|10588.2|10584.2|18
1583900400000|2020-03-11 04:20:00|10590.7|10586.7|10592.7|10588.7|10602.7|10598.7|10583.2|10579.2|23
1583900700000|2020-03-11 04:25:00|10592.4|10588.4|10582.2|10578.2|10598.7|10594.7|10581.4|10577.4|26
1583901000000|2020-03-11 04:30:00|10581.4|10577.4|10583.4|10579.4|10590.2|10586.2|10573.4|10569.4|46
1583901300000|2020-03-11 04:35:00|10583.7|10579.7|10586.2|10582.2|10595.2|10591.2|10583.7|10579.7|21
1583901600000|2020-03-11 04:40:00|10585.9|10581.9|10589.4|10585.4|10592.4|10588.4|10577.9|10573.9|17
1583901900000|2020-03-11 04:45:00|10589.2|10585.2|10575.2|10571.2|10596.2|10592.2|10574.9|10570.9|34
1583902200000|2020-03-11 04:50:00|10575.9|10571.9|10569.9|10565.9|10583.4|10579.4|10569.9|10565.9|21
1583902500000|2020-03-11 04:55:00|10570.2|10566.2|10565.4|10561.4|10573.4|10569.4|10564.9|10560.9|40
1583902800000|2020-03-11 05:00:00|10565.7|10561.7|10522.2|10518.2|10565.7|10561.7|10507.7|10503.7|139
1583903100000|2020-03-11 05:05:00|10522.7|10518.7|10487.9|10483.9|10535.2|10531.2|10487.4|10483.4|117
1583903400000|2020-03-11 05:10:00|10488.2|10484.2|10503.2|10499.2|10508.9|10504.9|10478.9|10474.9|104
1583903700000|2020-03-11 05:15:00|10501.4|10497.4|10500.4|10496.4|10507.7|10503.7|10490.4|10486.4|71
1583904000000|2020-03-11 05:20:00|10500.9|10496.9|10494.7|10490.7|10504.7|10500.7|10488.2|10484.2|45
1583904300000|2020-03-11 05:25:00|10495.7|10491.7|10501.9|10497.9|10521.7|10517.7|10487.4|10483.4|87
1583904600000|2020-03-11 05:30:00|10502.2|10498.2|10491.4|10487.4|10506.9|10502.9|10483.2|10479.2|95
1583904900000|2020-03-11 05:35:00|10492.7|10488.7|10489.7|10485.7|10492.7|10488.7|10475.7|10471.7|64
1583905200000|2020-03-11 05:40:00|10492.9|10488.9|10492.9|10488.9|10502.2|10498.2|10468.9|10464.9|68
1583905500000|2020-03-11 05:45:00|10492.2|10488.2|10484.9|10480.9|10497.7|10493.7|10475.2|10471.2|77
1583905800000|2020-03-11 05:50:00|10485.2|10481.2|10464.4|10460.4|10485.2|10481.2|10461.2|10457.2|112
1583906100000|2020-03-11 05:55:00|10464.2|10460.2|10466.7|10462.7|10474.2|10470.2|10429.7|10425.7|197
1583906400000|2020-03-11 06:00:00|10467.2|10463.2|10509.9|10505.9|10560.4|10556.4|10467.2|10463.2|266
1583906700000|2020-03-11 06:05:00|10509.4|10505.4|10493.4|10489.4|10521.2|10517.2|10492.2|10488.2|94
1583907000000|2020-03-11 06:10:00|10493.7|10489.7|10495.7|10491.7|10512.2|10508.2|10489.9|10485.9|81
1583907300000|2020-03-11 06:15:00|10495.9|10491.9|10500.4|10496.4|10526.7|10522.7|10495.9|10491.9|122
1583907600000|2020-03-11 06:20:00|10500.7|10496.7|10516.2|10512.2|10522.2|10518.2|10499.4|10495.4|197
1583907900000|2020-03-11 06:25:00|10516.9|10512.9|10525.2|10521.2|10533.2|10529.2|10516.9|10512.9|141
1583908200000|2020-03-11 06:30:00|10525.4|10521.4|10508.4|10504.4|10527.7|10523.7|10506.9|10502.9|112
1583908500000|2020-03-11 06:35:00|10508.7|10504.7|10490.2|10486.2|10516.2|10512.2|10485.2|10481.2|106
1583908800000|2020-03-11 06:40:00|10489.9|10485.9|10449.9|10445.9|10492.2|10488.2|10437.7|10433.7|354
1583909100000|2020-03-11 06:45:00|10449.2|10445.2|10475.2|10471.2|10476.2|10472.2|10449.2|10445.2|124
1583909400000|2020-03-11 06:50:00|10475.4|10471.4|10449.2|10445.2|10491.7|10487.7|10431.9|10427.9|311
1583909700000|2020-03-11 06:55:00|10449.4|10445.4|10443.2|10439.2|10460.9|10456.9|10440.7|10436.7|221
1583910000000|2020-03-11 07:00:00|10442.2|10440.2|10469.9|10467.9|10516.7|10514.7|10425.9|10423.9|1334
1583910300000|2020-03-11 07:05:00|10470.2|10468.2|10511.2|10509.2|10524.4|10522.4|10467.4|10465.4|874
1583910600000|2020-03-11 07:10:00|10510.9|10508.9|10579.2|10577.2|10582.9|10580.9|10489.7|10487.7|865
1583910900000|2020-03-11 07:15:00|10581.9|10579.9|10560.9|10558.9|10603.9|10601.9|10556.7|10554.7|884
1583911200000|2020-03-11 07:20:00|10560.7|10558.7|10563.9|10561.9|10573.7|10571.7|10549.7|10547.7|452
1583911500000|2020-03-11 07:25:00|10565.4|10563.4|10534.2|10532.2|10573.2|10571.2|10532.2|10530.2|517
1583911800000|2020-03-11 07:30:00|10535.2|10533.2|10564.7|10562.7|10577.4|10575.4|10535.2|10533.2|294
1583912100000|2020-03-11 07:35:00|10564.4|10562.4|10562.4|10560.4|10585.7|10583.7|10552.9|10550.9|336
1583912400000|2020-03-11 07:40:00|10562.9|10560.9|10575.9|10573.9|10583.7|10581.7|10562.9|10560.9|169
1583912700000|2020-03-11 07:45:00|10576.2|10574.2|10576.7|10574.7|10599.9|10597.9|10570.9|10568.9|479
1583913000000|2020-03-11 07:50:00|10577.9|10575.9|10565.2|10563.2|10577.9|10575.9|10549.4|10547.4|277
1583913300000|2020-03-11 07:55:00|10564.9|10562.9|10603.9|10601.9|10605.2|10603.2|10558.7|10556.7|367
1583913600000|2020-03-11 08:00:00|10603.4|10602.4|10606.7|10605.7|10623.9|10622.9|10581.9|10580.9|2038
1583913900000|2020-03-11 08:05:00|10606.4|10605.4|10650.4|10649.4|10678.9|10677.9|10598.9|10597.9|1795
1583914200000|2020-03-11 08:10:00|10651.7|10650.7|10668.9|10667.9|10687.2|10686.2|10638.7|10637.7|1429
1583914500000|2020-03-11 08:15:00|10669.2|10668.2|10666.7|10665.7|10683.7|10682.7|10651.2|10650.2|1104
1583914800000|2020-03-11 08:20:00|10666.2|10665.2|10612.9|10611.9|10671.4|10670.4|10610.4|10609.4|1038
1583915100000|2020-03-11 08:25:00|10608.4|10607.4|10584.7|10583.7|10610.7|10609.7|10545.2|10544.2|2035
1583915400000|2020-03-11 08:30:00|10584.4|10583.4|10660.9|10659.9|10692.9|10691.9|10553.4|10552.4|1818
1583915700000|2020-03-11 08:35:00|10661.2|10660.2|10686.2|10685.2|10691.4|10690.4|10629.4|10628.4|1379
1583916000000|2020-03-11 08:40:00|10686.4|10685.4|10707.2|10706.2|10707.7|10706.7|10662.9|10661.9|992
1583916300000|2020-03-11 08:45:00|10705.9|10704.9|10737.2|10736.2|10752.9|10751.9|10704.7|10703.7|1376
1583916600000|2020-03-11 08:50:00|10737.4|10736.4|10718.9|10717.9|10750.7|10749.7|10710.2|10709.2|1075
1583916900000|2020-03-11 08:55:00|10718.4|10717.4|10709.2|10708.2|10764.4|10763.4|10701.4|10700.4|1090
1583917200000|2020-03-11 09:00:00|10709.4|10708.4|10708.2|10707.2|10721.7|10720.7|10697.2|10696.2|923
1583917500000|2020-03-11 09:05:00|10710.2|10709.2|10701.9|10700.9|10714.9|10713.9|10681.9|10680.9|766
1583917800000|2020-03-11 09:10:00|10700.4|10699.4|10699.4|10698.4|10723.2|10722.2|10670.2|10669.2|1124
1583918100000|2020-03-11 09:15:00|10698.7|10697.7|10673.4|10672.4|10698.7|10697.7|10660.2|10659.2|817
1583918400000|2020-03-11 09:20:00|10673.9|10672.9|10653.2|10652.2|10683.7|10682.7|10641.7|10640.7|797
1583918700000|2020-03-11 09:25:00|10655.2|10654.2|10687.9|10686.9|10695.7|10694.7|10649.9|10648.9|565
1583919000000|2020-03-11 09:30:00|10687.7|10686.7|10653.9|10652.9|10700.7|10699.7|10649.2|10648.2|684
1583919300000|2020-03-11 09:35:00|10653.7|10652.7|10617.7|10616.7|10654.4|10653.4|10605.2|10604.2|1386
1583919600000|2020-03-11 09:40:00|10617.2|10616.2|10637.4|10636.4|10643.2|10642.2|10613.4|10612.4|741
1583919900000|2020-03-11 09:45:00|10634.2|10633.2|10630.9|10629.9|10657.9|10656.9|10630.7|10629.7|729
1583920200000|2020-03-11 09:50:00|10630.7|10629.7|10642.7|10641.7|10642.7|10641.7|10614.2|10613.2|497
1583920500000|2020-03-11 09:55:00|10642.9|10641.9|10663.7|10662.7|10663.7|10662.7|10626.4|10625.4|562
1583920800000|2020-03-11 10:00:00|10662.9|10661.9|10655.9|10654.9|10665.9|10664.9|10635.9|10634.9|564
1583921100000|2020-03-11 10:05:00|10656.2|10655.2|10632.4|10631.4|10656.2|10655.2|10632.4|10631.4|675
1583921400000|2020-03-11 10:10:00|10631.4|10630.4|10654.2|10653.2|10661.7|10660.7|10630.9|10629.9|480
1583921700000|2020-03-11 10:15:00|10653.9|10652.9|10662.7|10661.7|10667.7|10666.7|10651.7|10650.7|286
1583922000000|2020-03-11 10:20:00|10662.4|10661.4|10643.2|10642.2|10662.9|10661.9|10641.9|10640.9|346
1583922300000|2020-03-11 10:25:00|10641.9|10640.9|10604.2|10603.2|10645.2|10644.2|10594.2|10593.2|1013
1583922600000|2020-03-11 10:30:00|10604.7|10603.7|10633.7|10632.7|10664.4|10663.4|10589.4|10588.4|1245
1583922900000|2020-03-11 10:35:00|10633.9|10632.9|10587.9|10586.9|10634.4|10633.4|10578.4|10577.4|1160
1583923200000|2020-03-11 10:40:00|10588.2|10587.2|10611.7|10610.7|10611.9|10610.9|10585.2|10584.2|891
1583923500000|2020-03-11 10:45:00|10611.4|10610.4|10627.9|10626.9|10652.2|10651.2|10606.2|10605.2|1026
1583923800000|2020-03-11 10:50:00|10628.2|10627.2|10620.4|10619.4|10638.9|10637.9|10614.2|10613.2|451
1583924100000|2020-03-11 10:55:00|10620.7|10619.7|10602.4|10601.4|10629.4|10628.4|10595.2|10594.2|426
1583924400000|2020-03-11 11:00:00|10602.7|10601.7|10641.2|10640.2|10650.7|10649.7|10596.9|10595.9|773
1583924700000|2020-03-11 11:05:00|10643.7|10642.7|10594.7|10593.7|10645.4|10644.4|10587.7|10586.7|615
1583925000000|2020-03-11 11:10:00|10594.4|10593.4|10597.2|10596.2|10606.2|10605.2|10585.2|10584.2|497
1583925300000|2020-03-11 11:15:00|10597.4|10596.4|10591.9|10590.9|10612.2|10611.2|10591.4|10590.4|482
1583925600000|2020-03-11 11:20:00|10592.2|10591.2|10571.2|10570.2|10594.9|10593.9|10571.2|10570.2|621
1583925900000|2020-03-11 11:25:00|10571.9|10570.9|10549.2|10548.2|10572.9|10571.9|10532.9|10531.9|987
1583926200000|2020-03-11 11:30:00|10548.7|10547.7|10554.2|10553.2|10556.2|10555.2|10534.4|10533.4|452
1583926500000|2020-03-11 11:35:00|10554.4|10553.4|10552.9|10551.9|10556.4|10555.4|10529.4|10528.4|449
1583926800000|2020-03-11 11:40:00|10552.7|10551.7|10516.2|10515.2|10552.9|10551.9|10506.9|10505.9|795
1583927100000|2020-03-11 11:45:00|10513.9|10512.9|10536.9|10535.9|10539.2|10538.2|10501.9|10500.9|850
1583927400000|2020-03-11 11:50:00|10537.2|10536.2|10529.4|10528.4|10539.9|10538.9|10522.4|10521.4|465
1583927700000|2020-03-11 11:55:00|10529.9|10528.9|10559.4|10558.4|10569.2|10568.2|10529.4|10528.4|821
1583928000000|2020-03-11 12:00:00|10559.2|10558.2|10572.9|10571.9|10574.2|10573.2|10535.2|10534.2|722
1583928300000|2020-03-11 12:05:00|10572.7|10571.7|10552.9|10551.9|10572.9|10571.9|10538.9|10537.9|471
1583928600000|2020-03-11 12:10:00|10552.7|10551.7|10545.4|10544.4|10552.7|10551.7|10534.7|10533.7|433
1583928900000|2020-03-11 12:15:00|10545.7|10544.7|10540.2|10539.2|10564.2|10563.2|10526.2|10525.2|554
1583929200000|2020-03-11 12:20:00|10539.9|10538.9|10538.4|10537.4|10600.7|10599.7|10524.4|10523.4|1332
1583929500000|2020-03-11 12:25:00|10541.9|10540.9|10500.4|10499.4|10543.9|10542.9|10495.7|10494.7|860
1583929800000|2020-03-11 12:30:00|10500.7|10499.7|10493.2|10492.2|10512.7|10511.7|10478.7|10477.7|1149
1583930100000|2020-03-11 12:35:00|10491.2|10490.2|10485.4|10484.4|10491.2|10490.2|10464.4|10463.4|1085
1583930400000|2020-03-11 12:40:00|10485.5|10484.5|10482|10481|10490.8|10489.8|10466.8|10465.8|694
1583930700000|2020-03-11 12:45:00|10482.3|10481.3|10489|10488|10506.3|10505.3|10482|10481|907
1583931000000|2020-03-11 12:50:00|10488.8|10487.8|10468|10467|10488.8|10487.8|10461.8|10460.8|707
1583931300000|2020-03-11 12:55:00|10468.3|10467.3|10454|10453|10471.8|10470.8|10447.5|10446.5|1233
1583931600000|2020-03-11 13:00:00|10453.3|10452.3|10497|10496|10498.8|10497.8|10450.3|10449.3|948
1583931900000|2020-03-11 13:05:00|10496|10495|10498.3|10497.3|10499|10498|10474.8|10473.8|679
1583932200000|2020-03-11 13:10:00|10498.5|10497.5|10488|10487|10504.5|10503.5|10476.5|10475.5|537
1583932500000|2020-03-11 13:15:00|10489.3|10488.3|10490.3|10489.3|10500.8|10499.8|10484|10483|408
1583932800000|2020-03-11 13:20:00|10492.3|10491.3|10523.5|10522.5|10523.8|10522.8|10492|10491|914
1583933100000|2020-03-11 13:25:00|10523.8|10522.8|10573.5|10572.5|10576.3|10575.3|10522.8|10521.8|1359
1583933400000|2020-03-11 13:30:00|10574|10573|10579.8|10578.8|10599.8|10598.8|10538|10537|1608
1583933700000|2020-03-11 13:35:00|10580.8|10579.8|10521.3|10520.3|10587.5|10586.5|10516.8|10515.8|1252
1583934000000|2020-03-11 13:40:00|10521.8|10520.8|10535.3|10534.3|10571.5|10570.5|10510.3|10509.3|1297
1583934300000|2020-03-11 13:45:00|10534.3|10533.3|10507.3|10506.3|10544.3|10543.3|10495.5|10494.5|1347
1583934600000|2020-03-11 13:50:00|10506|10505|10536|10535|10549.8|10548.8|10490.5|10489.5|942
1583934900000|2020-03-11 13:55:00|10535.8|10534.8|10532.8|10531.8|10556|10555|10507.8|10506.8|1129
1583935200000|2020-03-11 14:00:00|10533|10532|10531.5|10530.5|10546.8|10545.8|10500.5|10499.5|912
1583935500000|2020-03-11 14:05:00|10532.5|10531.5|10539|10538|10555|10554|10512.8|10511.8|1253
1583935800000|2020-03-11 14:10:00|10539.3|10538.3|10539.8|10538.8|10554|10553|10517.3|10516.3|1653
1583936100000|2020-03-11 14:15:00|10538.5|10537.5|10550.3|10549.3|10554.3|10553.3|10523|10522|1397
1583936400000|2020-03-11 14:20:00|10550|10549|10531.5|10530.5|10554|10553|10523.5|10522.5|1024
1583936700000|2020-03-11 14:25:00|10531.3|10530.3|10520|10519|10549.5|10548.5|10520|10519|954
1583937000000|2020-03-11 14:30:00|10518.3|10517.3|10536|10535|10538.5|10537.5|10506.8|10505.8|963
1583937300000|2020-03-11 14:35:00|10535.8|10534.8|10503.3|10502.3|10539.8|10538.8|10485.5|10484.5|1376
1583937600000|2020-03-11 14:40:00|10500.3|10499.3|10452.8|10451.8|10504.5|10503.5|10452.8|10451.8|1411
1583937900000|2020-03-11 14:45:00|10454|10453|10451.5|10450.5|10497.3|10496.3|10451|10450|1396
1583938200000|2020-03-11 14:50:00|10451.3|10450.3|10448|10447|10471.3|10470.3|10438.3|10437.3|2168
1583938500000|2020-03-11 14:55:00|10447.8|10446.8|10474.8|10473.8|10493.8|10492.8|10432.5|10431.5|1660
1583938800000|2020-03-11 15:00:00|10474.5|10473.5|10472|10471|10519.8|10518.8|10471.5|10470.5|1684
1583939100000|2020-03-11 15:05:00|10472.3|10471.3|10488.5|10487.5|10492.5|10491.5|10456.5|10455.5|841
1583939400000|2020-03-11 15:10:00|10488.1|10487.1|10475.6|10474.6|10489.1|10488.1|10450.6|10449.6|1054
1583939700000|2020-03-11 15:15:00|10475.4|10474.4|10441.9|10440.9|10475.6|10474.6|10438.6|10437.6|600
1583940000000|2020-03-11 15:20:00|10441.6|10440.6|10412.9|10411.9|10448.9|10447.9|10410.6|10409.6|1037
1583940300000|2020-03-11 15:25:00|10413.1|10412.1|10403.9|10402.9|10419.6|10418.6|10392.6|10391.6|1582
1583940600000|2020-03-11 15:30:00|10409.1|10408.1|10426.1|10425.1|10430.9|10429.9|10390.4|10389.4|1538
1583940900000|2020-03-11 15:35:00|10426.4|10425.4|10458.1|10457.1|10462.9|10461.9|10412.1|10411.1|1080
1583941200000|2020-03-11 15:40:00|10457.1|10456.1|10429.6|10428.6|10467.1|10466.1|10429.4|10428.4|1229
1583941500000|2020-03-11 15:45:00|10430.6|10429.6|10455.1|10454.1|10458.1|10457.1|10424.9|10423.9|1277
1583941800000|2020-03-11 15:50:00|10455.4|10454.4|10444.4|10443.4|10469.6|10468.6|10436.4|10435.4|715
1583942100000|2020-03-11 15:55:00|10444.1|10443.1|10447.1|10446.1|10452.9|10451.9|10430.6|10429.6|851
1583942400000|2020-03-11 16:00:00|10447.6|10446.6|10457.9|10456.9|10461.1|10460.1|10427.4|10426.4|629
1583942700000|2020-03-11 16:05:00|10456.6|10455.6|10474.1|10473.1|10476.6|10475.6|10445.1|10444.1|1004
1583943000000|2020-03-11 16:10:00|10474.4|10473.4|10484.4|10483.4|10496.1|10495.1|10469.1|10468.1|1078
1583943300000|2020-03-11 16:15:00|10484.6|10483.6|10491.9|10490.9|10510.9|10509.9|10479.6|10478.6|1298
1583943600000|2020-03-11 16:20:00|10491.6|10490.6|10456.4|10455.4|10508.9|10507.9|10454.1|10453.1|1525
1583943900000|2020-03-11 16:25:00|10456.6|10455.6|10407.6|10406.6|10457.4|10456.4|10404.9|10403.9|2711
1583944200000|2020-03-11 16:30:00|10401.6|10400.6|10438.6|10436.6|10441.6|10439.6|10401.6|10400.1|3020
1583944500000|2020-03-11 16:35:00|10433.4|10431.4|10416.1|10414.1|10446.9|10444.9|10413.9|10411.9|1945
1583944800000|2020-03-11 16:40:00|10415.4|10413.4|10393.1|10391.1|10423.9|10421.9|10385.6|10383.6|1456
1583945100000|2020-03-11 16:45:00|10394.9|10392.9|10388.9|10386.9|10406.9|10404.9|10385.6|10383.6|1515
1583945400000|2020-03-11 16:50:00|10388.1|10386.1|10406.1|10404.1|10419.9|10417.9|10385.9|10383.9|893
1583945700000|2020-03-11 16:55:00|10405.9|10403.9|10406.1|10404.1|10415.9|10413.9|10385.4|10383.4|1377
1583946000000|2020-03-11 17:00:00|10405.6|10403.6|10361.9|10359.9|10408.4|10406.4|10360.4|10358.4|865
1583946300000|2020-03-11 17:05:00|10362.4|10360.4|10359.9|10357.9|10386.6|10384.6|10350.4|10348.4|907
1583946600000|2020-03-11 17:10:00|10360.1|10358.1|10358.9|10356.9|10372.9|10370.9|10351.4|10349.4|604
1583946900000|2020-03-11 17:15:00|10358.6|10356.6|10372.9|10370.9|10382.9|10380.9|10356.6|10354.6|538
1583947200000|2020-03-11 17:20:00|10372.6|10370.6|10368.4|10366.4|10394.6|10392.6|10367.4|10365.4|456
1583947500000|2020-03-11 17:25:00|10368.6|10366.6|10406.6|10404.6|10410.6|10408.6|10362.9|10360.9|694
1583947800000|2020-03-11 17:30:00|10405.9|10403.9|10394.1|10392.1|10418.6|10416.6|10390.9|10388.9|425
1583948100000|2020-03-11 17:35:00|10394.4|10392.4|10375.6|10373.6|10396.6|10394.6|10374.9|10372.9|304
1583948400000|2020-03-11 17:40:00|10375.4|10373.4|10364.6|10362.6|10383.1|10381.1|10359.1|10357.1|440
1583948700000|2020-03-11 17:45:00|10363.4|10361.4|10389.6|10387.6|10398.4|10396.4|10354.6|10352.6|459
1583949000000|2020-03-11 17:50:00|10389.4|10387.4|10373.6|10371.6|10390.1|10388.1|10366.1|10364.1|259
1583949300000|2020-03-11 17:55:00|10373.9|10371.9|10386.1|10384.1|10400.9|10398.9|10373.9|10371.9|284
1583949600000|2020-03-11 18:00:00|10385.9|10383.9|10349.1|10347.1|10397.9|10395.9|10346.1|10344.1|409
1583949900000|2020-03-11 18:05:00|10350.1|10348.1|10318.9|10316.9|10369.9|10367.9|10316.4|10314.4|681
1583950200000|2020-03-11 18:10:00|10318.6|10316.6|10316.1|10314.1|10327.1|10325.1|10314.1|10312.1|415
1583950500000|2020-03-11 18:15:00|10316.4|10314.4|10309.6|10307.6|10332.4|10330.4|10309.1|10307.1|313
1583950800000|2020-03-11 18:20:00|10309.9|10307.9|10308.6|10306.6|10322.9|10320.9|10301.9|10299.9|849
1583951100000|2020-03-11 18:25:00|10308.4|10306.4|10309.6|10307.6|10320.4|10318.4|10300.9|10298.9|513
1583951400000|2020-03-11 18:30:00|10308.6|10306.6|10307.1|10305.1|10340.9|10338.9|10303.1|10301.1|856
1583951700000|2020-03-11 18:35:00|10307.9|10305.9|10320.6|10318.6|10336.6|10334.6|10298.6|10296.6|729
1583952000000|2020-03-11 18:40:00|10320.4|10318.4|10309.1|10307.1|10348.1|10346.1|10303.4|10301.4|729
1583952300000|2020-03-11 18:45:00|10308.6|10306.6|10308.4|10306.4|10339.6|10337.6|10307.1|10305.1|526
1583952600000|2020-03-11 18:50:00|10306.9|10304.9|10297.6|10295.6|10328.6|10326.6|10286.1|10284.1|729
1583952900000|2020-03-11 18:55:00|10297.4|10295.4|10292.1|10290.1|10323.9|10321.9|10291.4|10289.4|592
1583953200000|2020-03-11 19:00:00|10292.4|10290.4|10274.6|10272.6|10311.9|10309.9|10273.9|10271.9|410
1583953500000|2020-03-11 19:05:00|10274.1|10272.1|10224.6|10222.6|10276.9|10274.9|10223.6|10221.6|1168
1583953800000|2020-03-11 19:10:00|10225.4|10223.4|10217.6|10215.6|10246.9|10244.9|10216.6|10214.6|570
1583954100000|2020-03-11 19:15:00|10217.1|10215.1|10243.6|10241.6|10257.1|10255.1|10217.1|10215.1|554
1583954400000|2020-03-11 19:20:00|10243.9|10241.9|10218.4|10216.4|10251.1|10249.1|10215.1|10213.1|476
1583954700000|2020-03-11 19:25:00|10219.1|10217.1|10273.6|10271.6|10278.4|10276.4|10219.1|10217.1|702
1583955000000|2020-03-11 19:30:00|10271.1|10269.1|10321.9|10319.9|10347.4|10345.4|10260.6|10258.6|651
1583955300000|2020-03-11 19:35:00|10321.6|10319.6|10344.1|10342.1|10361.9|10359.9|10305.6|10303.6|450
1583955600000|2020-03-11 19:40:00|10344.4|10342.4|10329.9|10327.9|10362.4|10360.4|10321.4|10319.4|409
1583955900000|2020-03-11 19:45:00|10331.4|10329.4|10343.6|10341.6|10359.1|10357.1|10310.9|10308.9|354
1583956200000|2020-03-11 19:50:00|10342.6|10340.6|10325.6|10323.6|10365.9|10363.9|10288.1|10286.1|371
1583956500000|2020-03-11 19:55:00|10325.4|10323.4|10321.4|10319.4|10340.6|10338.6|10313.6|10311.6|439
1583956800000|2020-03-11 20:00:00|10320.9|10318.9|10302.6|10300.6|10320.9|10318.9|10290.4|10288.4|189
1583957100000|2020-03-11 20:05:00|10302.4|10300.4|10318.6|10316.6|10323.1|10321.1|10297.1|10295.1|69
1583957400000|2020-03-11 20:10:00|10318.9|10316.9|10321.1|10319.1|10327.9|10325.9|10316.6|10314.6|90
1583957700000|2020-03-11 20:15:00|10321.4|10319.4|10323.6|10321.6|10324.4|10322.4|10318.6|10316.6|12
1583958000000|2020-03-11 20:20:00|10323.9|10321.9|10322.1|10320.1|10326.9|10324.9|10320.1|10318.1|20
1583958300000|2020-03-11 20:25:00|10321.9|10319.9|10321.4|10319.4|10322.1|10320.1|10317.6|10315.6|13
1583958600000|2020-03-11 20:30:00|10320.6|10318.6|10312.4|10310.4|10320.9|10318.9|10310.4|10308.4|57
1583958900000|2020-03-11 20:35:00|10312.1|10310.1|10330.1|10328.1|10334.6|10332.6|10309.4|10307.4|55
1583959200000|2020-03-11 20:40:00|10331.1|10329.1|10335.1|10333.1|10335.1|10333.1|10328.6|10326.6|75
1583959500000|2020-03-11 20:45:00|10333.9|10331.9|10332.6|10330.6|10337.4|10335.4|10322.4|10320.4|113
1583959800000|2020-03-11 20:50:00|10332.4|10330.4|10308.1|10306.1|10336.4|10334.4|10307.4|10305.4|160
1583960100000|2020-03-11 20:55:00|10308.4|10306.4|10309.1|10307.1|10311.1|10309.1|10302.4|10300.4|132
1583960400000|2020-03-11 21:00:00|10311.1|10306.1|10315.1|10310.1|10315.1|10310.1|10307.3|10302.3|24
1583960700000|2020-03-11 21:05:00|10315.2|10310.2|10305.2|10300.2|10318|10313|10305.1|10300.1|0
1583961000000|2020-03-11 21:10:00|10305.4|10300.4|10293.7|10288.7|10307|10302|10292.3|10287.3|0
1583961300000|2020-03-11 21:15:00|10293.1|10288.1|10283.5|10278.5|10293.5|10288.5|10273.5|10268.5|0
1583961600000|2020-03-11 21:20:00|10283.7|10278.7|10278.3|10273.3|10290.5|10285.5|10275.7|10270.7|0
1583961900000|2020-03-11 21:25:00|10281.8|10276.8|10266.8|10261.8|10281.9|10276.9|10266.8|10261.8|0
1583962200000|2020-03-11 21:30:00|10266.5|10261.5|10278.6|10273.6|10278.6|10273.6|10264.4|10259.4|0
1583962500000|2020-03-11 21:35:00|10278.4|10273.4|10278.9|10273.9|10281.5|10276.5|10278.3|10273.3|0
1583962800000|2020-03-11 21:40:00|10279|10274|10271.3|10266.3|10279|10274|10271.3|10266.3|0
1583963100000|2020-03-11 21:45:00|10270.3|10265.3|10279.3|10274.3|10280.5|10275.5|10270.2|10265.2|0
1583963400000|2020-03-11 21:50:00|10279.4|10274.4|10285.3|10280.3|10286.7|10281.7|10278.9|10273.9|0
1583963700000|2020-03-11 21:55:00|10285.4|10280.4|10287|10282|10292|10287|10285.1|10280.1|0
1583964000000|2020-03-11 22:00:00|10292.5|10287.5|10318|10313|10336.6|10331.6|10277.2|10272.2|0
1583964300000|2020-03-11 22:05:00|10317.5|10312.5|10363.8|10358.8|10366|10361|10317|10312|0
1583964600000|2020-03-11 22:10:00|10364.3|10359.3|10424.9|10419.9|10426.1|10421.1|10362.7|10357.7|0
1583964900000|2020-03-11 22:15:00|10425.4|10420.4|10384.1|10379.1|10425.4|10420.4|10352.2|10347.2|0
1583965200000|2020-03-11 22:20:00|10380.8|10375.8|10386.1|10381.1|10403.1|10398.1|10376.3|10371.3|0
1583965500000|2020-03-11 22:25:00|10385.5|10380.5|10417.2|10412.2|10418.3|10413.3|10372.2|10367.2|0
1583965800000|2020-03-11 22:30:00|10417.7|10412.7|10427|10422|10435.1|10430.1|10407.8|10402.8|0
1583966100000|2020-03-11 22:35:00|10426.8|10421.8|10419|10414|10437.2|10432.2|10410|10405|0
1583966400000|2020-03-11 22:40:00|10419.6|10414.6|10389.9|10384.9|10441.7|10436.7|10382|10377|0
1583966700000|2020-03-11 22:45:00|10389.3|10384.3|10397.4|10392.4|10401|10396|10354.2|10349.2|0
1583967000000|2020-03-11 22:50:00|10398|10393|10396.5|10391.5|10405|10400|10370.5|10365.5|0
1583967300000|2020-03-11 22:55:00|10395.9|10390.9|10419.3|10414.3|10430.8|10425.8|10394.3|10389.3|0
1583967600000|2020-03-11 23:00:00|10411.9|10406.9|10366.1|10361.1|10418.6|10413.6|10365|10360|0
1583967900000|2020-03-11 23:05:00|10366.3|10361.3|10383.7|10378.7|10388.8|10383.8|10359.3|10354.3|0
1583968200000|2020-03-11 23:10:00|10384.3|10379.3|10356|10351|10388.8|10383.8|10343.3|10338.3|0
1583968500000|2020-03-11 23:15:00|10356.5|10351.5|10335.8|10330.8|10360.5|10355.5|10324.4|10319.4|0
1583968800000|2020-03-11 23:20:00|10336.3|10331.3|10333.5|10328.5|10358.1|10353.1|10333|10328|0
1583969100000|2020-03-11 23:25:00|10336.4|10331.4|10328.5|10323.5|10341.5|10336.5|10314.4|10309.4|0
1583969400000|2020-03-11 23:30:00|10328|10323|10342|10337|10345.4|10340.4|10328|10323|0
1583969700000|2020-03-11 23:35:00|10340.8|10335.8|10315.3|10310.3|10342|10337|10307.4|10302.4|0
1583970000000|2020-03-11 23:40:00|10314.1|10309.1|10317.6|10312.6|10322.7|10317.7|10297.1|10292.1|0
1583970300000|2020-03-11 23:45:00|10317|10312|10279.8|10274.8|10336.7|10331.7|10274.2|10269.2|0
1583970600000|2020-03-11 23:50:00|10280.3|10275.3|10266.9|10261.9|10289.6|10284.6|10244.4|10239.4|0
1583970900000|2020-03-11 23:55:00|10264.7|10259.7|10270.4|10265.4|10307|10302|10262.5|10257.5|0
1583971200000|2020-03-12 00:00:00|10270.2|10265.2|10295.5|10290.5|10313.7|10308.7|10270.2|10265.2|0
1583971500000|2020-03-12 00:05:00|10296.1|10291.1|10291.2|10286.2|10305.9|10300.9|10278.9|10273.9|0
1583971800000|2020-03-12 00:10:00|10289.5|10284.5|10279.8|10274.8|10289.5|10284.5|10250.5|10245.5|0
1583972100000|2020-03-12 00:15:00|10279.2|10274.2|10247.1|10243.1|10287.4|10283.4|10247.1|10243.1|118
1583972400000|2020-03-12 00:20:00|10245.6|10241.6|10228.4|10224.4|10258.9|10254.9|10223.6|10219.6|103
1583972700000|2020-03-12 00:25:00|10227.1|10223.1|10229.4|10225.4|10235.6|10231.6|10221.1|10217.1|102
1583973000000|2020-03-12 00:30:00|10229.9|10225.9|10215.4|10211.4|10231.6|10227.6|10212.1|10208.1|151
1583973300000|2020-03-12 00:35:00|10215.1|10211.1|10219.1|10215.1|10246.9|10242.9|10215.1|10211.1|103
1583973600000|2020-03-12 00:40:00|10218.9|10214.9|10244.9|10240.9|10245.9|10241.9|10218.9|10214.9|81
1583973900000|2020-03-12 00:45:00|10245.1|10241.1|10234.6|10230.6|10246.1|10242.1|10220.9|10216.9|96
1583974200000|2020-03-12 00:50:00|10238.6|10234.6|10277.9|10273.9|10279.6|10275.6|10223.1|10219.1|140
1583974500000|2020-03-12 00:55:00|10277.4|10273.4|10263.9|10259.9|10281.6|10277.6|10255.4|10251.4|79
1583974800000|2020-03-12 01:00:00|10263.6|10259.6|10204.9|10200.9|10281.4|10277.4|10203.6|10199.6|293
1583975100000|2020-03-12 01:05:00|10206.4|10202.4|10181.6|10177.6|10214.6|10210.6|10165.9|10161.9|396
1583975400000|2020-03-12 01:10:00|10181.9|10177.9|10125.4|10121.4|10188.9|10184.9|10118.4|10114.4|446
1583975700000|2020-03-12 01:15:00|10126.6|10122.6|10117.4|10112.4|10126.6|10122.6|10080.4|10075.4|1023
1583976000000|2020-03-12 01:20:00|10117.6|10112.6|10033.4|10028.4|10117.9|10112.9|10028.4|10023.4|346
1583976300000|2020-03-12 01:25:00|10033.6|10028.6|9965.4|9960.4|10045.4|10040.4|9963.1|9958.1|379
1583976600000|2020-03-12 01:30:00|9966.1|9961.1|9933.6|9928.6|9973.6|9968.6|9902.9|9897.9|520
1583976900000|2020-03-12 01:35:00|9932.1|9927.1|9896.4|9891.4|9938.4|9933.4|9882.1|9877.1|245
1583977200000|2020-03-12 01:40:00|9896.1|9891.1|9860.9|9855.9|9904.6|9899.6|9846.4|9841.4|223
1583977500000|2020-03-12 01:45:00|9861.4|9856.4|9858.1|9853.1|9864.9|9859.9|9835.6|9830.6|172
1583977800000|2020-03-12 01:50:00|9860.1|9855.1|9852.1|9847.1|9888.6|9883.6|9845.9|9840.9|269
1583978100000|2020-03-12 01:55:00|9851.9|9846.9|9810.9|9805.9|9854.1|9849.1|9808.6|9803.6|182
1583978400000|2020-03-12 02:00:00|9810.4|9805.4|9706.1|9701.1|9814.6|9809.6|9699.1|9694.1|433
1583978700000|2020-03-12 02:05:00|9705.1|9700.1|9655.1|9650.1|9705.1|9700.1|9612.9|9607.9|479
1583979000000|2020-03-12 02:10:00|9654.9|9649.9|9732.4|9727.4|9742.6|9737.6|9653.6|9648.6|422
1583979300000|2020-03-12 02:15:00|9732.1|9727.1|9754.6|9749.6|9766.4|9761.4|9700.1|9695.1|300
1583979600000|2020-03-12 02:20:00|9753.1|9748.1|9696.6|9691.6|9761.9|9756.9|9679.1|9674.1|213
1583979900000|2020-03-12 02:25:00|9696.1|9691.1|9746.1|9741.1|9771.4|9766.4|9696.1|9691.1|210
1583980200000|2020-03-12 02:30:00|9751.1|9746.1|9812.6|9807.6|9836.1|9831.1|9743.4|9738.4|263
1583980500000|2020-03-12 02:35:00|9812.1|9807.1|9837.4|9832.4|9863.9|9858.9|9809.6|9804.6|124
1583980800000|2020-03-12 02:40:00|9836.4|9831.4|9849.4|9844.4|9856.9|9851.9|9827.6|9822.6|144
1583981100000|2020-03-12 02:45:00|9849.1|9844.1|9826.9|9821.9|9860.1|9855.1|9820.6|9815.6|160
1583981400000|2020-03-12 02:50:00|9826.1|9821.1|9816.1|9811.1|9826.4|9821.4|9802.9|9797.9|116
1583981700000|2020-03-12 02:55:00|9815.9|9810.9|9812.1|9807.1|9838.1|9833.1|9810.4|9805.4|77
1583982000000|2020-03-12 03:00:00|9813.9|9808.9|9843.6|9838.6|9843.6|9838.6|9813.9|9808.9|84
1583982300000|2020-03-12 03:05:00|9845.6|9840.6|9851.1|9846.1|9851.1|9846.1|9836.1|9831.1|46
1583982600000|2020-03-12 03:10:00|9850.9|9845.9|9841.4|9836.4|9886.1|9881.1|9841.4|9836.4|205
1583982900000|2020-03-12 03:15:00|9839.9|9834.9|9785.6|9780.6|9839.9|9834.9|9785.6|9780.6|181
1583983200000|2020-03-12 03:20:00|9785.4|9780.4|9796.9|9791.9|9807.6|9802.6|9779.6|9774.6|96
1583983500000|2020-03-12 03:25:00|9796.6|9791.6|9797.4|9792.4|9797.6|9792.6|9783.9|9778.9|39
1583983800000|2020-03-12 03:30:00|9797.1|9792.1|9740.9|9735.9|9797.1|9792.1|9740.9|9735.9|98
1583984100000|2020-03-12 03:35:00|9740.6|9735.6|9755.4|9750.4|9763.1|9758.1|9737.4|9732.4|76
1583984400000|2020-03-12 03:40:00|9755.1|9750.1|9754.9|9749.9|9756.1|9751.1|9736.9|9731.9|62
1583984700000|2020-03-12 03:45:00|9755.4|9750.4|9776.4|9771.4|9799.1|9794.1|9747.6|9742.6|106
1583985000000|2020-03-12 03:50:00|9774.6|9769.6|9781.6|9776.6|9784.9|9779.9|9761.6|9756.6|68
1583985300000|2020-03-12 03:55:00|9780.6|9775.6|9740.4|9735.4|9780.6|9775.6|9739.9|9734.9|75
1583985600000|2020-03-12 04:00:00|9740.1|9735.1|9774.1|9769.1|9774.9|9769.9|9740.1|9735.1|100
1583985900000|2020-03-12 04:05:00|9773.9|9768.9|9834.6|9829.6|9835.6|9830.6|9771.1|9766.1|132
1583986200000|2020-03-12 04:10:00|9834.9|9829.9|9865.6|9860.6|9884.1|9879.1|9827.1|9822.1|111
1583986500000|2020-03-12 04:15:00|9865.4|9860.4|9848.6|9843.6|9871.4|9866.4|9837.4|9832.4|82
1583986800000|2020-03-12 04:20:00|9848.4|9843.4|9884.4|9879.4|9906.6|9901.6|9848.4|9843.4|126
1583987100000|2020-03-12 04:25:00|9884.9|9879.9|9897.4|9892.4|9909.4|9904.4|9884.9|9879.9|89
1583987400000|2020-03-12 04:30:00|9897.1|9892.1|9912.4|9907.4|9912.4|9907.4|9886.9|9881.9|102
1583987700000|2020-03-12 04:35:00|9914.1|9909.1|9957.4|9953.4|9998.6|9993.6|9914.1|9909.1|278
1583988000000|2020-03-12 04:40:00|9957.1|9953.1|9982.1|9978.1|9983.9|9979.9|9953.9|9949.9|74
1583988300000|2020-03-12 04:45:00|9981.9|9977.9|9963.4|9959.4|9983.9|9979.9|9952.6|9948.6|80
1583988600000|2020-03-12 04:50:00|9964.4|9960.4|9947.6|9943.6|9968.9|9964.9|9924.9|9920.9|103
1583988900000|2020-03-12 04:55:00|9948.1|9944.1|9944.9|9940.9|9949.1|9945.1|9920.4|9916.4|91
1583989200000|2020-03-12 05:00:00|9944.6|9940.6|9954.9|9950.9|9973.1|9969.1|9934.4|9930.4|197
1583989500000|2020-03-12 05:05:00|9955.1|9951.1|9949.6|9945.6|9966.6|9962.6|9945.6|9941.6|169
1583989800000|2020-03-12 05:10:00|9951.6|9947.6|9950.4|9946.4|9964.1|9960.1|9950.1|9946.1|47
1583990100000|2020-03-12 05:15:00|9950.6|9946.6|9904.6|9900.6|9950.9|9946.9|9900.9|9896.9|130
1583990400000|2020-03-12 05:20:00|9905.1|9901.1|9886.9|9882.9|9906.1|9902.1|9876.9|9872.9|111
1583990700000|2020-03-12 05:25:00|9888.1|9884.1|9861.9|9857.9|9913.6|9909.6|9861.6|9857.6|131
1583991000000|2020-03-12 05:30:00|9862.1|9858.1|9898.4|9894.4|9898.9|9894.9|9862.1|9858.1|86
1583991300000|2020-03-12 05:35:00|9897.9|9893.9|9919.1|9915.1|9937.4|9933.4|9894.4|9890.4|165
1583991600000|2020-03-12 05:40:00|9918.9|9914.9|9904.1|9900.1|9918.9|9914.9|9901.4|9897.4|40
1583991900000|2020-03-12 05:45:00|9905.6|9901.6|9880.6|9876.6|9908.1|9904.1|9871.6|9867.6|113
1583992200000|2020-03-12 05:50:00|9880.9|9876.9|9896.4|9892.4|9903.4|9899.4|9876.6|9872.6|85
1583992500000|2020-03-12 05:55:00|9896.9|9892.9|9903.6|9899.6|9903.6|9899.6|9888.1|9884.1|59
1583992800000|2020-03-12 06:00:00|9905.9|9901.9|9895.9|9891.9|9919.9|9915.9|9895.9|9891.9|93
1583993100000|2020-03-12 06:05:00|9896.1|9892.1|9876.6|9872.6|9903.4|9899.4|9873.6|9869.6|209
1583993400000|2020-03-12 06:10:00|9876.4|9872.4|9880.4|9876.4|9901.1|9897.1|9876.1|9872.1|76
1583993700000|2020-03-12 06:15:00|9879.1|9875.1|9882.9|9878.9|9893.1|9889.1|9877.4|9873.4|152
1583994000000|2020-03-12 06:20:00|9883.6|9879.6|9880.4|9876.4|9887.6|9883.6|9876.4|9872.4|100
1583994300000|2020-03-12 06:25:00|9878.9|9874.9|9840.4|9836.4|9878.9|9874.9|9824.4|9820.4|263
1583994600000|2020-03-12 06:30:00|9838.6|9834.6|9887.1|9883.1|9890.9|9886.9|9838.1|9834.1|346
1583994900000|2020-03-12 06:35:00|9887.4|9883.4|9863.1|9859.1|9889.4|9885.4|9849.1|9845.1|166
1583995200000|2020-03-12 06:40:00|9863.4|9859.4|9817.9|9813.9|9865.1|9861.1|9811.9|9807.9|262
1583995500000|2020-03-12 06:45:00|9817.4|9813.4|9844.1|9840.1|9871.6|9867.6|9814.1|9810.1|296
1583995800000|2020-03-12 06:50:00|9843.9|9839.9|9815.9|9811.9|9864.6|9860.6|9814.6|9810.6|383
1583996100000|2020-03-12 06:55:00|9814.6|9810.6|9759.9|9755.9|9826.1|9822.1|9755.1|9751.1|781
1583996400000|2020-03-12 07:00:00|9758.9|9756.9|9772.6|9770.6|9820.4|9818.4|9756.9|9754.9|1198
1583996700000|2020-03-12 07:05:00|9774.4|9772.4|9810.9|9808.9|9812.1|9810.1|9757.9|9755.9|803
1583997000000|2020-03-12 07:10:00|9810.6|9808.6|9817.6|9815.6|9846.4|9844.4|9785.4|9783.4|911
1583997300000|2020-03-12 07:15:00|9817.9|9815.9|9830.6|9828.6|9830.6|9828.6|9792.4|9790.4|626
1583997600000|2020-03-12 07:20:00|9829.9|9827.9|9802.9|9800.9|9850.4|9848.4|9801.9|9799.9|584
1583997900000|2020-03-12 07:25:00|9803.1|9801.1|9769.1|9767.1|9804.9|9802.9|9769.1|9767.1|730
1583998200000|2020-03-12 07:30:00|9767.9|9765.9|9719.4|9717.4|9772.4|9770.4|9716.6|9714.6|1037
1583998500000|2020-03-12 07:35:00|9719.9|9717.9|9722.4|9720.4|9759.9|9757.9|9693.9|9691.9|905
1583998800000|2020-03-12 07:40:00|9725.4|9723.4|9721.4|9719.4|9731.4|9729.4|9702.4|9700.4|624
1583999100000|2020-03-12 07:45:00|9721.6|9719.6|9739.1|9737.1|9751.9|9749.9|9715.9|9713.9|681
1583999400000|2020-03-12 07:50:00|9738.6|9736.6|9729.4|9727.4|9764.6|9762.6|9716.4|9714.4|583
1583999700000|2020-03-12 07:55:00|9729.6|9727.6|9844.1|9842.1|9844.1|9842.1|9729.6|9727.6|1040
1584000000000|2020-03-12 08:00:00|9843.6|9842.6|9879.6|9878.6|9884.1|9883.1|9802.6|9801.6|2444
1584000300000|2020-03-12 08:05:00|9881.9|9880.9|9844.1|9843.1|9934.9|9933.9|9830.1|9829.1|2691
1584000600000|2020-03-12 08:10:00|9840.9|9839.9|9852.9|9851.9|9892.6|9891.6|9832.4|9831.4|1423
1584000900000|2020-03-12 08:15:00|9851.6|9850.6|9879.3|9878.3|9906.8|9905.8|9837.6|9836.6|1690
1584001200000|2020-03-12 08:20:00|9885.3|9884.3|9897|9896|9898.5|9897.5|9859.5|9858.5|1719
1584001500000|2020-03-12 08:25:00|9898.8|9897.8|9827|9826|9900|9899|9824.8|9823.8|1981
1584001800000|2020-03-12 08:30:00|9826.3|9825.3|9822.3|9821.3|9866.3|9865.3|9822.3|9821.3|1655
1584002100000|2020-03-12 08:35:00|9821.3|9820.3|9742.8|9741.8|9821.5|9820.5|9735.5|9734.5|1782
1584002400000|2020-03-12 08:40:00|9742.4|9741.4|9703.9|9702.9|9768.4|9767.4|9699.9|9698.9|1946
1584002700000|2020-03-12 08:45:00|9703.6|9702.6|9715.6|9714.6|9720.6|9719.6|9676.9|9675.9|1720
1584003000000|2020-03-12 08:50:00|9718.9|9717.9|9747.1|9746.1|9749.1|9748.1|9685.6|9684.6|1731
1584003300000|2020-03-12 08:55:00|9746.1|9745.1|9755.9|9754.9|9779.9|9778.9|9735.4|9734.4|1801
1584003600000|2020-03-12 09:00:00|9754.4|9753.4|9743.6|9742.6|9758.9|9757.9|9735.1|9734.1|1426
1584003900000|2020-03-12 09:05:00|9743.4|9742.4|9726.6|9725.6|9757.9|9756.9|9722.4|9721.4|1225
1584004200000|2020-03-12 09:10:00|9724.9|9723.9|9732.1|9731.1|9742.1|9741.1|9713.6|9712.6|667
1584004500000|2020-03-12 09:15:00|9732.4|9731.4|9743.4|9742.4|9756.6|9755.6|9726.6|9725.6|835
1584004800000|2020-03-12 09:20:00|9742.4|9741.4|9783.1|9782.1|9783.1|9782.1|9738.4|9737.4|1131
1584005100000|2020-03-12 09:25:00|9782.9|9781.9|9752.9|9751.9|9790.1|9789.1|9750.1|9749.1|931
1584005400000|2020-03-12 09:30:00|9755.1|9754.1|9753.1|9752.1|9762.1|9761.1|9739.4|9738.4|737
1584005700000|2020-03-12 09:35:00|9753.6|9752.6|9746.9|9745.9|9759.6|9758.6|9740.1|9739.1|755
1584006000000|2020-03-12 09:40:00|9745.9|9744.9|9795.9|9794.9|9803.1|9802.1|9745.9|9744.9|894
1584006300000|2020-03-12 09:45:00|9796.1|9795.1|9868.4|9867.4|9868.4|9867.4|9796.1|9795.1|2100
1584006600000|2020-03-12 09:50:00|9869.4|9868.4|9867.9|9866.9|9871.9|9870.9|9841.6|9840.6|1239
1584006900000|2020-03-12 09:55:00|9869.1|9868.1|9861.6|9860.6|9892.6|9891.6|9857.4|9856.4|1236
1584007200000|2020-03-12 10:00:00|9858.6|9857.6|9821.9|9820.9|9859.9|9858.9|9819.4|9818.4|1353
1584007500000|2020-03-12 10:05:00|9821.6|9820.6|9853.1|9852.1|9853.4|9852.4|9818.9|9817.9|1017
1584007800000|2020-03-12 10:10:00|9853.6|9852.6|9839.9|9838.9|9866.1|9865.1|9832.6|9831.6|770
1584008100000|2020-03-12 10:15:00|9836.6|9835.6|9834.9|9833.9|9856.1|9855.1|9823.4|9822.4|730
1584008400000|2020-03-12 10:20:00|9832.9|9831.9|9821.9|9820.9|9838.4|9837.4|9808.6|9807.6|642
1584008700000|2020-03-12 10:25:00|9821.4|9820.4|9844.1|9843.1|9845.4|9844.4|9801.6|9800.6|892
1584009000000|2020-03-12 10:30:00|9844.4|9843.4|9853.4|9852.4|9862.1|9861.1|9828.4|9827.4|554
1584009300000|2020-03-12 10:35:00|9854.4|9853.4|9857.9|9856.9|9862.9|9861.9|9838.1|9837.1|803
1584009600000|2020-03-12 10:40:00|9853.6|9852.6|9852.6|9851.6|9879.1|9878.1|9842.4|9841.4|712
1584009900000|2020-03-12 10:45:00|9850.4|9849.4|9867.1|9866.1|9874.9|9873.9|9848.9|9847.9|903
1584010200000|2020-03-12 10:50:00|9864.1|9863.1|9858.1|9857.1|9866.1|9865.1|9848.9|9847.9|524
1584010500000|2020-03-12 10:55:00|9857.9|9856.9|9900.1|9899.1|9901.1|9900.1|9851.9|9850.9|763
1584010800000|2020-03-12 11:00:00|9900.4|9899.4|9871.6|9870.6|9903.1|9902.1|9865.9|9864.9|869
1584011100000|2020-03-12 11:05:00|9871.9|9870.9|9835.4|9834.4|9872.4|9871.4|9834.9|9833.9|801
1584011400000|2020-03-12 11:10:00|9833.6|9832.6|9835.9|9834.9|9843.1|9842.1|9818.9|9817.9|700
1584011700000|2020-03-12 11:15:00|9835.6|9834.6|9826.4|9825.4|9850.4|9849.4|9818.6|9817.6|724
1584012000000|2020-03-12 11:20:00|9826.1|9825.1|9838.1|9837.1|9843.6|9842.6|9815.1|9814.1|850
1584012300000|2020-03-12 11:25:00|9837.9|9836.9|9802.9|9801.9|9837.9|9836.9|9791.9|9790.9|869
1584012600000|2020-03-12 11:30:00|9804.4|9803.4|9812.6|9811.6|9816.1|9815.1|9793.6|9792.6|577
1584012900000|2020-03-12 11:35:00|9812.4|9811.4|9817.9|9816.9|9833.6|9832.6|9798.4|9797.4|794
1584013200000|2020-03-12 11:40:00|9818.4|9817.4|9789.4|9788.4|9818.4|9817.4|9785.9|9784.9|725
1584013500000|2020-03-12 11:45:00|9788.9|9787.9|9798.1|9797.1|9813.1|9812.1|9786.1|9785.1|899
1584013800000|2020-03-12 11:50:00|9798.9|9797.9|9803.4|9802.4|9806.1|9805.1|9789.6|9788.6|690
1584014100000|2020-03-12 11:55:00|9805.4|9804.4|9797.9|9796.9|9819.1|9818.1|9790.4|9789.4|756
1584014400000|2020-03-12 12:00:00|9798.6|9797.6|9767.9|9766.9|9805.6|9804.6|9758.9|9757.9|1216
1584014700000|2020-03-12 12:05:00|9769.4|9768.4|9775.1|9774.1|9777.9|9776.9|9734.4|9733.4|1815
1584015000000|2020-03-12 12:10:00|9774.9|9773.9|9793.1|9792.1|9798.9|9797.9|9774.6|9773.6|769
1584015300000|2020-03-12 12:15:00|9794.6|9793.6|9779.4|9778.4|9809.4|9808.4|9778.1|9777.1|568
1584015600000|2020-03-12 12:20:00|9779.6|9778.6|9773.9|9772.9|9789.9|9788.9|9766.4|9765.4|618
1584015900000|2020-03-12 12:25:00|9774.1|9773.1|9772.4|9771.4|9872.1|9871.1|9744.4|9743.4|3247
1584016200000|2020-03-12 12:30:00|9771.4|9770.4|9753.9|9752.9|9792.9|9791.9|9729.9|9728.9|1349
1584016500000|2020-03-12 12:35:00|9756.4|9755.4|9778.6|9777.6|9785.6|9784.6|9734.9|9733.9|858
1584016800000|2020-03-12 12:40:00|9779.5|9778.5|9809.8|9808.8|9829.3|9828.3|9771.8|9770.8|1185
1584017100000|2020-03-12 12:45:00|9809.3|9808.3|9681.8|9679.8|9866|9865|9676.8|9674.8|3186
1584017400000|2020-03-12 12:50:00|9680|9678|9646|9644|9701.3|9699.3|9545|9543|2725
1584017700000|2020-03-12 12:55:00|9645.8|9643.8|9669.3|9667.3|9686|9684|9618.8|9616.8|1606
1584018000000|2020-03-12 13:00:00|9668.8|9666.8|9639|9637|9680.5|9678.5|9587|9585|1259
1584018300000|2020-03-12 13:05:00|9643.3|9641.3|9661|9659|9690.3|9688.3|9605.5|9603.5|1115
1584018600000|2020-03-12 13:10:00|9660.8|9658.8|9667.8|9665.8|9686.5|9684.5|9644.3|9642.3|1383
1584018900000|2020-03-12 13:15:00|9665.8|9663.8|9641.5|9639.5|9696.3|9694.3|9632.3|9630.3|1083
1584019200000|2020-03-12 13:20:00|9641.8|9639.8|9591.8|9589.8|9647.8|9645.8|9591.8|9589.8|668
1584019500000|2020-03-12 13:25:00|9591|9589|9600.8|9598.8|9617|9615|9562.3|9560.3|1272
1584019800000|2020-03-12 13:30:00|9580|9578|9565|9563|9597.8|9595.8|9527.5|9525.5|1800
1584020100000|2020-03-12 13:35:00|9564.8|9562.8|9458.8|9456.8|9575.3|9573.3|9416.8|9414.8|3053
1584020400000|2020-03-12 13:40:00|9458.5|9456.5|9387.8|9385.8|9463.3|9461.3|9286.5|9284.5|4053
1584020700000|2020-03-12 13:45:00|9386.3|9384.3|9458|9456|9477.8|9475.8|9337.3|9335.3|2982
1584021000000|2020-03-12 13:50:00|9459.5|9457.5|9443.3|9441.3|9500.8|9498.8|9352.8|9350.8|2923
1584021300000|2020-03-12 13:55:00|9441.3|9439.3|9516.3|9514.3|9537.8|9535.8|9432.3|9430.3|2588
1584021600000|2020-03-12 14:00:00|9516.5|9514.5|9390.8|9388.8|9525.3|9523.3|9390.8|9388.8|1885
1584021900000|2020-03-12 14:05:00|9391.3|9389.3|9447.5|9445.5|9450.3|9448.3|9381.8|9379.8|1327
1584022200000|2020-03-12 14:10:00|9447.3|9445.3|9464.8|9462.8|9524.8|9522.8|9438|9436|1684
1584022500000|2020-03-12 14:15:00|9465|9463|9467.3|9465.3|9510.5|9508.5|9435|9433|949
1584022800000|2020-03-12 14:20:00|9465.8|9463.8|9443.5|9441.5|9468.8|9466.8|9410.5|9408.5|840
1584023100000|2020-03-12 14:25:00|9442|9440|9431.3|9429.3|9502|9500|9419|9417|1777
1584023400000|2020-03-12 14:30:00|9431.5|9429.5|9442.3|9440.3|9471.5|9469.5|9401.3|9399.3|1670
1584023700000|2020-03-12 14:35:00|9441.8|9439.8|9417.5|9415.5|9469|9467|9409.8|9407.8|1593
1584024000000|2020-03-12 14:40:00|9416|9414|9434.8|9432.8|9464|9462|9413.5|9411.5|1351
1584024300000|2020-03-12 14:45:00|9440.5|9438.5|9429.5|9427.5|9460.8|9458.8|9420.5|9418.5|730
1584024600000|2020-03-12 14:50:00|9429.8|9427.8|9485.8|9483.8|9499|9497|9418.3|9416.3|1179
1584024900000|2020-03-12 14:55:00|9485.5|9483.5|9475.8|9473.8|9500.8|9498.8|9464.5|9462.5|1241
1584025200000|2020-03-12 15:00:00|9473.5|9471.5|9410.5|9408.5|9473.5|9471.5|9374.8|9372.8|1618
1584025500000|2020-03-12 15:05:00|9411.5|9409.5|9371.8|9369.8|9424.5|9422.5|9371.8|9369.8|1419
1584025800000|2020-03-12 15:10:00|9373.8|9371.8|9373.3|9371.3|9389.5|9387.5|9367|9365|1101
1584026100000|2020-03-12 15:15:00|9372.8|9370.8|9365.8|9363.8|9404|9402|9362|9360|1477
1584026400000|2020-03-12 15:20:00|9365.5|9363.5|9424.2|9422.2|9426|9424|9362.8|9360.8|1285
1584026700000|2020-03-12 15:25:00|9424.7|9422.7|9395.5|9393.5|9436|9434|9392.7|9390.7|1222
1584027000000|2020-03-12 15:30:00|9395.7|9393.7|9396|9394|9423.5|9421.5|9382.7|9380.7|1488
1584027300000|2020-03-12 15:35:00|9396.5|9394.5|9377.5|9375.5|9415.5|9413.5|9355|9353|1886
1584027600000|2020-03-12 15:40:00|9376.2|9374.2|9306.5|9304.5|9379|9377|9303.5|9301.5|2118
1584027900000|2020-03-12 15:45:00|9307.2|9305.2|9182.7|9180.7|9310.5|9308.5|9176.7|9174.7|3265
1584028200000|2020-03-12 15:50:00|9180.7|9178.7|9214.7|9212.7|9214.7|9212.7|9124.7|9122.7|2454
1584028500000|2020-03-12 15:55:00|9215|9213|9225|9223|9255|9253|9208.5|9206.5|1974
1584028800000|2020-03-12 16:00:00|9223.5|9221.5|9188.5|9186.5|9223.5|9221.5|9172.7|9170.7|1409
1584029100000|2020-03-12 16:05:00|9186.2|9184.2|9198.5|9196.5|9233.2|9231.2|9177|9175|1555
1584029400000|2020-03-12 16:10:00|9198.2|9196.2|9191.2|9189.2|9219|9217|9158.7|9156.7|1809
1584029700000|2020-03-12 16:15:00|9198.5|9196.5|9185.5|9183.5|9231.5|9229.5|9166.5|9164.5|2409
1584030000000|2020-03-12 16:20:00|9184|9182|9261.5|9259.5|9262|9260|9176.2|9174.2|2105
1584030300000|2020-03-12 16:25:00|9249.2|9247.2|9250.5|9248.5|9305.5|9303.5|9239.2|9237.2|3259
1584030600000|2020-03-12 16:30:00|9251|9248|9169.7|9166.7|9251.7|9248.7|9155|9152|4554
1584030900000|2020-03-12 16:35:00|9166.7|9163.7|9180.2|9177.2|9204.2|9201.2|9103|9100|3404
1584031200000|2020-03-12 16:40:00|9180.5|9177.5|9161.7|9158.7|9181.2|9178.2|9145.7|9142.7|1419
1584031500000|2020-03-12 16:45:00|9161.5|9158.5|9103.5|9100.5|9179|9176|9103.2|9100.2|1635
1584031800000|2020-03-12 16:50:00|9104.7|9101.7|9232|9229|9273.2|9270.2|9103.2|9100.2|1472
1584032100000|2020-03-12 16:55:00|9229.7|9226.7|9356.2|9353.2|9378.2|9375.2|9204.7|9201.7|2626
1584032400000|2020-03-12 17:00:00|9357.7|9354.7|9514.5|9511.5|9527.2|9524.2|9312|9309|2978
1584032700000|2020-03-12 17:05:00|9515.7|9512.7|9517.2|9514.2|9584.5|9581.5|9466.5|9463.5|1908
1584033000000|2020-03-12 17:10:00|9515.5|9512.5|9365.5|9362.5|9517|9514|9328.5|9325.5|1433
1584033300000|2020-03-12 17:15:00|9366|9363|9390.5|9387.5|9399|9396|9347|9344|798
1584033600000|2020-03-12 17:20:00|9391|9388|9392.7|9389.7|9414.2|9411.2|9363.2|9360.2|1492
1584033900000|2020-03-12 17:25:00|9393|9390|9373.5|9370.5|9394.2|9391.2|9350.7|9347.7|264
1584034200000|2020-03-12 17:30:00|9371|9368|9327.2|9324.2|9383.2|9380.2|9319.2|9316.2|390
1584034500000|2020-03-12 17:35:00|9325.7|9322.7|9182.5|9179.5|9331.2|9328.2|9181.2|9178.2|1056
1584034800000|2020-03-12 17:40:00|9181.7|9178.7|9202.7|9199.7|9244.7|9241.7|9178.2|9175.2|690
1584035100000|2020-03-12 17:45:00|9202.2|9199.2|9306.2|9303.2|9312.7|9309.7|9185.5|9182.5|672
1584035400000|2020-03-12 17:50:00|9308.2|9305.2|9290.7|9287.7|9346.2|9343.2|9278|9275|529
1584035700000|2020-03-12 17:55:00|9294.7|9291.7|9376.7|9373.7|9378.2|9375.2|9288.5|9285.5|472
1584036000000|2020-03-12 18:00:00|9376.5|9373.5|9337.2|9334.2|9400.5|9397.5|9301.5|9298.5|227
1584036300000|2020-03-12 18:05:00|9339|9336|9324.2|9321.2|9344.5|9341.5|9312.5|9309.5|380
1584036600000|2020-03-12 18:10:00|9325.2|9322.2|9294.7|9291.7|9332|9329|9284.2|9281.2|201
1584036900000|2020-03-12 18:15:00|9293.5|9290.5|9239.7|9236.7|9295.2|9292.2|9236.5|9233.5|284
1584037200000|2020-03-12 18:20:00|9239.5|9236.5|9191.7|9188.7|9263.5|9260.5|9184.2|9181.2|363
1584037500000|2020-03-12 18:25:00|9192|9189|9240.5|9237.5|9272.5|9269.5|9192|9189|252
1584037800000|2020-03-12 18:30:00|9240.2|9237.2|9221.7|9218.7|9261.7|9258.7|9220.5|9217.5|222
1584038100000|2020-03-12 18:35:00|9222.5|9219.5|9218.7|9215.7|9231|9228|9207.2|9204.2|191
1584038400000|2020-03-12 18:40:00|9218.5|9215.5|9235.5|9232.5|9244.7|9241.7|9212.7|9209.7|152
1584038700000|2020-03-12 18:45:00|9236.5|9233.5|9287.2|9284.2|9288|9285|9206|9203|391
1584039000000|2020-03-12 18:50:00|9285.5|9282.5|9253|9250|9307.2|9304.2|9235.2|9232.2|179
1584039300000|2020-03-12 18:55:00|9254.7|9251.7|9203.5|9200.5|9280|9277|9203.2|9200.2|190
1584039600000|2020-03-12 19:00:00|9207.7|9204.7|9233.2|9230.2|9242.2|9239.2|9205.5|9202.5|158
1584039900000|2020-03-12 19:05:00|9233.5|9230.5|9252.2|9249.2|9276.7|9273.7|9190.7|9187.7|332
1584040200000|2020-03-12 19:10:00|9250.7|9247.7|9230.5|9227.5|9301|9298|9230.5|9227.5|219
1584040500000|2020-03-12 19:15:00|9220.5|9217.5|9202.5|9199.5|9231.7|9228.7|9184|9181|250
1584040800000|2020-03-12 19:20:00|9205.7|9202.7|9190.7|9187.7|9232.2|9229.2|9179.5|9176.5|243
1584041100000|2020-03-12 19:25:00|9193.7|9190.7|9170.7|9167.7|9214.5|9211.5|9168.7|9165.7|234
1584041400000|2020-03-12 19:30:00|9170|9167|9169.2|9166.2|9198|9195|9156.5|9153.5|281
1584041700000|2020-03-12 19:35:00|9169|9166|9139.7|9136.7|9189.2|9186.2|9131.5|9128.5|256
1584042000000|2020-03-12 19:40:00|9138.7|9135.7|9187.2|9184.2|9202.2|9199.2|9135.5|9132.5|199
1584042300000|2020-03-12 19:45:00|9188.7|9185.7|9191|9188|9204.2|9201.2|9165|9162|167
1584042600000|2020-03-12 19:50:00|9196.7|9193.7|9170|9167|9224.2|9221.2|9165.5|9162.5|308
1584042900000|2020-03-12 19:55:00|9169.7|9166.7|9109.2|9106.2|9182|9179|9107.5|9104.5|757
1584043200000|2020-03-12 20:00:00|9112|9109|9116|9113|9131.5|9128.5|9043|9040|501
1584043500000|2020-03-12 20:05:00|9115.7|9112.7|9076.7|9073.7|9124.5|9121.5|9071.7|9068.7|219
1584043800000|2020-03-12 20:10:00|9075.2|9072.2|9078.2|9075.2|9091|9088|9063.7|9060.7|117
1584044100000|2020-03-12 20:15:00|9078.5|9075.5|9065.7|9062.7|9080.7|9077.7|9054|9051|136
1584044400000|2020-03-12 20:20:00|9066.2|9063.2|9056.5|9053.5|9072|9069|9046.7|9043.7|82
1584044700000|2020-03-12 20:25:00|9056.2|9053.2|9053.7|9050.7|9061.5|9058.5|9041.5|9038.5|37
1584045000000|2020-03-12 20:30:00|9053.5|9050.5|9023.2|9020.2|9074|9071|9021|9018|228
1584045300000|2020-03-12 20:35:00|9026.5|9023.5|9007.5|9004.5|9026.5|9023.5|9001.7|8998.7|368
1584045600000|2020-03-12 20:40:00|9006.7|9003.7|9009.7|9006.7|9015|9012|8980|8977|166
1584045900000|2020-03-12 20:45:00|9011.7|9008.7|9015.2|9012.2|9035|9032|9007.7|9004.7|149
1584046200000|2020-03-12 20:50:00|9015.7|9012.7|9021|9018|9032.5|9029.5|9015.7|9012.7|127
1584046500000|2020-03-12 20:55:00|9020.7|9017.7|9005.5|9002.5|9023.5|9020.5|8994.2|8991.2|229
1584046800000|2020-03-12 21:00:00|9007.7|9001.7|9010|9004|9010|9004|8989.4|8983.4|26
1584047100000|2020-03-12 21:05:00|9011.6|9005.6|9002.5|8996.5|9023.7|9017.7|9002.5|8996.5|0
1584047400000|2020-03-12 21:10:00|9005|8999|8992.3|8986.3|9005.1|8999.1|8989.1|8983.1|0
1584047700000|2020-03-12 21:15:00|8995.9|8989.9|8946.5|8940.5|8995.9|8989.9|8946.5|8940.5|0
1584048000000|2020-03-12 21:20:00|8947.5|8941.5|8955.2|8949.2|8961.3|8955.3|8939.4|8933.4|0
1584048300000|2020-03-12 21:25:00|8954.9|8948.9|8920.7|8914.7|8954.9|8948.9|8920.6|8914.6|0
1584048600000|2020-03-12 21:30:00|8920.6|8914.6|8912.3|8906.3|8928.3|8922.3|8909.8|8903.8|0
1584048900000|2020-03-12 21:35:00|8910.8|8904.8|8887.3|8881.3|8910.9|8904.9|8872.7|8866.7|0
1584049200000|2020-03-12 21:40:00|8887.4|8881.4|8860.4|8854.4|8887.4|8881.4|8852.7|8846.7|0
1584049500000|2020-03-12 21:45:00|8866|8860|8862.8|8856.8|8891.4|8885.4|8850.3|8844.3|0
1584049800000|2020-03-12 21:50:00|8866.6|8860.6|8896.1|8890.1|8904.7|8898.7|8864|8858|0
1584050100000|2020-03-12 21:55:00|8898.4|8892.4|8926.9|8918.9|8930.5|8922.5|8896.1|8890.1|0
1584050400000|2020-03-12 22:00:00|8910.2|8902.2|9021.5|9013.5|9092.8|9084.8|8906.9|8898.9|0
1584050700000|2020-03-12 22:05:00|9020.9|9012.9|8972.3|8964.3|9026.9|9018.9|8963.2|8955.2|0
1584051000000|2020-03-12 22:10:00|8972.4|8964.4|8981.4|8973.4|8995.4|8987.4|8966.5|8958.5|0
1584051300000|2020-03-12 22:15:00|8983.1|8975.1|8912.4|8904.4|8985.8|8977.8|8912.4|8904.4|0
1584051600000|2020-03-12 22:20:00|8911.3|8903.3|8906.5|8898.5|8916.3|8908.3|8857.9|8849.9|0
1584051900000|2020-03-12 22:25:00|8906|8898|8971.8|8963.8|9039.4|9031.4|8903.8|8895.8|0
1584052200000|2020-03-12 22:30:00|8971.3|8963.3|9019.7|9011.7|9021.9|9013.9|8967.1|8959.1|0
1584052500000|2020-03-12 22:35:00|9020|9012|9076.3|9068.3|9129.8|9121.8|9018.2|9010.2|0
1584052800000|2020-03-12 22:40:00|9076.4|9068.4|9018.2|9010.2|9077.5|9069.5|9002.5|8994.5|0
1584053100000|2020-03-12 22:45:00|9017.6|9009.6|9060.9|9052.9|9061.4|9053.4|9017.6|9009.6|0
1584053400000|2020-03-12 22:50:00|9061.4|9053.4|9103.4|9095.4|9103.4|9095.4|9039.9|9031.9|0
1584053700000|2020-03-12 22:55:00|9108.4|9100.4|9040.8|9032.8|9147.4|9139.4|9038.6|9030.6|0
1584054000000|2020-03-12 23:00:00|9041.4|9033.4|8998.8|8990.8|9093.4|9085.4|8969.5|8961.5|0
1584054300000|2020-03-12 23:05:00|9004.9|8996.9|8984.6|8976.6|9007.7|8999.7|8977.2|8969.2|0
1584054600000|2020-03-12 23:10:00|8985.1|8977.1|9005.6|8997.6|9005.6|8997.6|8973.9|8965.9|0
1584054900000|2020-03-12 23:15:00|9006.2|8998.2|8999.1|8991.1|9028.2|9020.2|8991.3|8983.3|0
1584055200000|2020-03-12 23:20:00|8999.7|8991.7|8973.9|8965.9|9021.2|9013.2|8971.2|8963.2|0
1584055500000|2020-03-12 23:25:00|8974|8966|9013.9|9005.9|9013.9|9005.9|8974|8966|0
1584055800000|2020-03-12 23:30:00|9013.4|9005.4|8992.6|8986.6|9015.1|9007.1|8990.9|8982.9|0
1584056100000|2020-03-12 23:35:00|8996|8990|8986.7|8979.7|8999.3|8992.3|8982.6|8975.6|0
1584056400000|2020-03-12 23:40:00|8987.2|8980.2|8959.7|8952.7|8987.3|8980.3|8959.2|8952.2|0
1584056700000|2020-03-12 23:45:00|8959.2|8952.2|8918.8|8911.8|8959.2|8952.2|8902.2|8895.2|0
1584057000000|2020-03-12 23:50:00|8918.3|8911.3|8938|8931|8939.4|8932.4|8902.9|8895.9|0
1584057300000|2020-03-12 23:55:00|8933.6|8926.6|8950.7|8943.7|8958.2|8951.2|8933.6|8926.6|0
1584057600000|2020-03-13 00:00:00|8951.3|8944.3|8984.6|8977.6|8992.4|8985.4|8950.1|8943.1|0
1584057900000|2020-03-13 00:05:00|8984.7|8977.7|8998.3|8991.3|9056.2|9049.2|8977.4|8970.4|0
1584058200000|2020-03-13 00:10:00|8998.9|8991.9|9006.1|8999.1|9013.8|9006.8|8987.8|8980.8|0
1584058500000|2020-03-13 00:15:00|9006.7|8999.7|9068.2|9062.2|9090.5|9084.5|9005|8998|120
1584058800000|2020-03-13 00:20:00|9068.5|9062.5|9112.5|9106.5|9127|9121|9062.2|9056.2|106
1584059100000|2020-03-13 00:25:00|9118.7|9112.7|9117|9111|9120|9114|9097.5|9091.5|60
1584059400000|2020-03-13 00:30:00|9117.2|9111.2|9123|9117|9123|9117|9088.5|9082.5|89
1584059700000|2020-03-13 00:35:00|9124.5|9118.5|9105.7|9099.7|9129|9123|9102.5|9096.5|67
1584060000000|2020-03-13 00:40:00|9106.2|9100.2|9142|9136|9142|9136|9104.2|9098.2|58
1584060300000|2020-03-13 00:45:00|9153|9147|9167.7|9161.7|9174.2|9168.2|9145.5|9139.5|75
1584060600000|2020-03-13 00:50:00|9165.2|9159.2|9132.7|9126.7|9165.2|9159.2|9119.5|9113.5|68
1584060900000|2020-03-13 00:55:00|9131.5|9125.5|9124.7|9118.7|9158.2|9152.2|9110.7|9104.7|50
1584061200000|2020-03-13 01:00:00|9123.7|9117.7|9056.7|9050.7|9129.7|9123.7|9053|9047|92
1584061500000|2020-03-13 01:05:00|9057|9051|9043.2|9037.2|9069.2|9063.2|9040.2|9034.2|100
1584061800000|2020-03-13 01:10:00|9044.7|9038.7|9015.7|9009.7|9045|9039|9007.7|9001.7|113
1584062100000|2020-03-13 01:15:00|9013.7|9007.7|8974.7|8968.7|9037.5|9031.5|8972.5|8966.5|232
1584062400000|2020-03-13 01:20:00|8974.5|8968.5|8956.7|8950.7|9008|9002|8956.5|8950.5|224
1584062700000|2020-03-13 01:25:00|8958.7|8952.7|8947.7|8941.7|8966.5|8960.5|8937.5|8931.5|63
1584063000000|2020-03-13 01:30:00|8955|8949|8972.5|8966.5|9000|8994|8945.7|8939.7|61
1584063300000|2020-03-13 01:35:00|8972.7|8966.7|8932.5|8926.5|8979.7|8973.7|8926.5|8920.5|88
1584063600000|2020-03-13 01:40:00|8935.5|8929.5|8927.2|8921.2|8935.5|8929.5|8902.2|8896.2|51
1584063900000|2020-03-13 01:45:00|8929.2|8923.2|8979|8973|8979|8973|8914.2|8908.2|102
1584064200000|2020-03-13 01:50:00|8979.2|8973.2|8966.2|8960.2|8995.7|8989.7|8962.2|8956.2|73
1584064500000|2020-03-13 01:55:00|8965|8959|8923.7|8917.7|8966.7|8960.7|8916.5|8910.5|57
1584064800000|2020-03-13 02:00:00|8920.5|8914.5|8883.5|8877.5|8924.2|8918.2|8874|8868|118
1584065100000|2020-03-13 02:05:00|8890.5|8884.5|8885.5|8879.5|8892.2|8886.2|8861.7|8855.7|68
1584065400000|2020-03-13 02:10:00|8885.2|8879.2|8931.7|8925.7|8938.2|8932.2|8885.2|8879.2|54
1584065700000|2020-03-13 02:15:00|8930.5|8924.5|8948.5|8942.5|8955.7|8949.7|8906|8900|43
1584066000000|2020-03-13 02:20:00|8949.7|8943.7|8948|8942|8966.7|8960.7|8936.7|8930.7|42
1584066300000|2020-03-13 02:25:00|8946.7|8940.7|8968.5|8961.5|8972.5|8965.5|8939|8932|41
1584066600000|2020-03-13 02:30:00|8968.2|8961.2|8982.7|8975.7|8989|8982|8958.2|8951.2|46
1584066900000|2020-03-13 02:35:00|8984|8977|8963.2|8956.2|8989.2|8982.2|8952.7|8945.7|17
1584067200000|2020-03-13 02:40:00|8963|8956|8924|8917|8963|8956|8923.2|8916.2|47
1584067500000|2020-03-13 02:45:00|8924.2|8917.2|8942.2|8935.2|8949.7|8942.7|8923.2|8916.2|35
1584067800000|2020-03-13 02:50:00|8940.7|8933.7|8907.2|8900.2|8950.5|8943.5|8906.5|8899.5|31
1584068100000|2020-03-13 02:55:00|8890.5|8883.5|8917.7|8910.7|8942.2|8935.2|8890.5|8883.5|60
1584068400000|2020-03-13 03:00:00|8916.5|8909.5|8919|8912|8933.5|8926.5|8915.5|8908.5|13
1584068700000|2020-03-13 03:05:00|8918.7|8911.7|8888.5|8881.5|8920|8913|8882|8875|27
1584069000000|2020-03-13 03:10:00|8888.2|8881.2|8887.2|8880.2|8892.7|8885.7|8877.2|8870.2|23
1584069300000|2020-03-13 03:15:00|8884.2|8877.2|8885.5|8878.5|8896.2|8889.2|8881|8874|14
1584069600000|2020-03-13 03:20:00|8885.2|8878.2|8853.2|8846.2|8890.7|8883.7|8853.2|8846.2|57
1584069900000|2020-03-13 03:25:00|8854.5|8847.5|8841.5|8834.5|8855.7|8848.7|8827.5|8820.5|72
1584070200000|2020-03-13 03:30:00|8843.7|8836.7|8858|8851|8858|8851|8834.2|8827.2|30
1584070500000|2020-03-13 03:35:00|8859.2|8852.2|8872.2|8865.2|8876.5|8869.5|8855.7|8848.7|26
1584070800000|2020-03-13 03:40:00|8872.5|8865.5|8869|8862|8875.2|8868.2|8856.7|8849.7|22
1584071100000|2020-03-13 03:45:00|8869.7|8862.7|8867|8860|8895.2|8888.2|8864.5|8857.5|35
1584071400000|2020-03-13 03:50:00|8867.2|8860.2|8844.7|8837.7|8873.5|8866.5|8842.2|8835.2|27
1584071700000|2020-03-13 03:55:00|8845|8838|8850|8843|8864.5|8857.5|8839.5|8832.5|54
1584072000000|2020-03-13 04:00:00|8848.2|8841.2|8857.5|8850.5|8863.5|8856.5|8839.2|8832.2|27
1584072300000|2020-03-13 04:05:00|8857.2|8850.2|8872|8865|8889.2|8882.2|8856.2|8849.2|31
1584072600000|2020-03-13 04:10:00|8871.7|8864.7|8885.5|8878.5|8889.2|8882.2|8868|8861|10
1584072900000|2020-03-13 04:15:00|8877.5|8870.5|8937.7|8930.7|8937.7|8930.7|8877.5|8870.5|76
1584073200000|2020-03-13 04:20:00|8938.2|8931.2|8994.5|8987.5|8994.5|8987.5|8928|8921|116
1584073500000|2020-03-13 04:25:00|8993.2|8986.2|8971.2|8964.2|9007|9000|8948.7|8941.7|92
1584073800000|2020-03-13 04:30:00|8971.5|8964.5|9052.7|9045.7|9055.7|9048.7|8960.2|8953.2|140
1584074100000|2020-03-13 04:35:00|9053|9046|9077.2|9068.2|9112|9105|9027.5|9020.5|148
1584074400000|2020-03-13 04:40:00|9074.2|9065.2|9177.2|9168.2|9210.5|9201.5|9074.2|9065.2|197
1584074700000|2020-03-13 04:45:00|9179.2|9170.2|9097|9088|9181|9172|9059|9050|95
1584075000000|2020-03-13 04:50:00|9095.7|9086.7|9107.7|9097.7|9132|9122|9047|9038|63
1584075300000|2020-03-13 04:55:00|9107|9097|9227.2|9217.2|9230|9220|9107|9097|125
1584075600000|2020-03-13 05:00:00|9225.5|9215.5|9328.5|9318.5|9341.7|9331.7|9218.2|9208.2|240
1584075900000|2020-03-13 05:05:00|9329|9319|9243|9233|9341.5|9331.5|9219.5|9209.5|130
1584076200000|2020-03-13 05:10:00|9242.5|9232.5|9318|9308|9339.7|9329.7|9238|9228|121
1584076500000|2020-03-13 05:15:00|9317.7|9307.7|9433.5|9423.5|9437|9427|9278|9268|239
1584076800000|2020-03-13 05:20:00|9433.7|9423.7|9287.7|9277.7|9436.5|9426.5|9287.7|9277.7|152
1584077100000|2020-03-13 05:25:00|9288|9278|9336.2|9326.2|9377.5|9367.5|9281.7|9271.7|228
1584077400000|2020-03-13 05:30:00|9334.5|9324.5|9401.2|9391.2|9413.7|9403.7|9311|9301|158
1584077700000|2020-03-13 05:35:00|9402.7|9392.7|9421.7|9411.7|9434.5|9424.5|9384.2|9374.2|159
1584078000000|2020-03-13 05:40:00|9419.7|9409.7|9352.2|9342.2|9420|9410|9329.2|9319.2|139
1584078300000|2020-03-13 05:45:00|9350.5|9340.5|9280|9270|9359.2|9349.2|9213.7|9203.7|226
1584078600000|2020-03-13 05:50:00|9280.2|9270.2|9283.7|9273.7|9343.2|9333.2|9268|9258|142
1584078900000|2020-03-13 05:55:00|9285.2|9275.2|9264|9254|9300.5|9290.5|9216.7|9206.7|169
1584079200000|2020-03-13 06:00:00|9249.2|9239.2|9160.2|9150.2|9250.2|9240.2|9160.2|9150.2|179
1584079500000|2020-03-13 06:05:00|9158.7|9148.7|9187.5|9177.5|9218|9208|9142.2|9132.2|256
1584079800000|2020-03-13 06:10:00|9187.2|9177.2|9135.5|9125.5|9210.2|9200.2|9119.2|9109.2|125
1584080100000|2020-03-13 06:15:00|9135.2|9125.2|9099.7|9089.7|9163.7|9153.7|9085.7|9075.7|200
1584080400000|2020-03-13 06:20:00|9094.7|9084.7|9200.2|9190.2|9206.2|9196.2|9086|9076|199
1584080700000|2020-03-13 06:25:00|9202|9192|9218|9208|9224.7|9214.7|9178.7|9168.7|87
1584081000000|2020-03-13 06:30:00|9219.5|9209.5|9196.5|9188.5|9233.2|9223.2|9163|9155|76
1584081300000|2020-03-13 06:35:00|9196|9188|9220.2|9212.2|9241|9233|9195|9187|85
1584081600000|2020-03-13 06:40:00|9222|9214|9223|9215|9262.7|9254.7|9218|9210|61
1584081900000|2020-03-13 06:45:00|9216.7|9208.7|9221.5|9213.5|9238|9230|9214|9206|77
1584082200000|2020-03-13 06:50:00|9223|9215|9214.5|9208.5|9235.2|9229.2|9214.2|9208.2|126
1584082500000|2020-03-13 06:55:00|9214.2|9208.2|9220.7|9214.7|9231|9225|9192.5|9186.5|168
1584082800000|2020-03-13 07:00:00|9219.7|9215.7|9216.7|9212.7|9226.7|9222.7|9157.7|9153.7|668
1584083100000|2020-03-13 07:05:00|9216.5|9212.5|9203.2|9199.2|9224|9220|9173.5|9169.5|680
1584083400000|2020-03-13 07:10:00|9202.7|9198.7|9206.2|9202.2|9211.2|9207.2|9173.2|9169.2|500
1584083700000|2020-03-13 07:15:00|9207|9203|9300.7|9296.7|9318.2|9314.2|9207|9203|996
1584084000000|2020-03-13 07:20:00|9302|9298|9293.2|9289.2|9321.5|9317.5|9274|9270|867
1584084300000|2020-03-13 07:25:00|9292.7|9288.7|9360|9356|9367.7|9363.7|9287.5|9283.5|1174
1584084600000|2020-03-13 07:30:00|9359.7|9355.7|9421.5|9417.5|9435.2|9431.2|9354.5|9350.5|911
1584084900000|2020-03-13 07:35:00|9421.2|9417.2|9467|9463|9478.7|9474.7|9413.7|9409.7|841
1584085200000|2020-03-13 07:40:00|9463|9459|9429.7|9425.7|9478.2|9474.2|9400.7|9396.7|895
1584085500000|2020-03-13 07:45:00|9429.5|9425.5|9474|9470|9478.2|9474.2|9416|9412|787
1584085800000|2020-03-13 07:50:00|9473.2|9469.2|9473.2|9469.2|9509.5|9505.5|9459.2|9455.2|1179
1584086100000|2020-03-13 07:55:00|9473.5|9469.5|9424.5|9421.5|9490.7|9487.7|9404.2|9401.2|870
1584086400000|2020-03-13 08:00:00|9424|9422|9542.7|9540.7|9549.5|9547.5|9424|9422|2956
1584086700000|2020-03-13 08:05:00|9541.5|9539.5|9432.7|9430.7|9541.7|9539.7|9429|9427|2856
1584087000000|2020-03-13 08:10:00|9428.7|9426.7|9374.2|9372.2|9449.5|9447.5|9363|9361|1825
1584087300000|2020-03-13 08:15:00|9374.5|9372.5|9294.7|9292.7|9381.2|9379.2|9286.2|9284.2|1970
1584087600000|2020-03-13 08:20:00|9295.7|9293.7|9367|9365|9386|9384|9295.7|9293.7|1917
1584087900000|2020-03-13 08:25:00|9366.5|9364.5|9340.5|9338.5|9403|9401|9336.5|9334.5|1448
1584088200000|2020-03-13 08:30:00|9340.2|9338.2|9276.2|9274.2|9340.2|9338.2|9248.5|9246.5|1657
1584088500000|2020-03-13 08:35:00|9276|9274|9248|9246|9276|9274|9216.2|9214.2|1347
1584088800000|2020-03-13 08:40:00|9247.7|9245.7|9239.7|9237.7|9261.5|9259.5|9203.7|9201.7|1264
1584089100000|2020-03-13 08:45:00|9243.2|9241.2|9192.7|9190.7|9265.2|9263.2|9191|9189|1790
1584089400000|2020-03-13 08:50:00|9193|9191|9239.2|9237.2|9272.5|9270.5|9193|9191|1424
1584089700000|2020-03-13 08:55:00|9241.7|9239.7|9239.7|9237.7|9261|9259|9215|9213|755
1584090000000|2020-03-13 09:00:00|9240|9238|9205|9203|9262.5|9260.5|9202.5|9200.5|1308
1584090300000|2020-03-13 09:05:00|9206|9204|9235.7|9233.7|9246|9244|9194.5|9192.5|855
1584090600000|2020-03-13 09:10:00|9237.5|9235.5|9275.7|9273.7|9291.7|9289.7|9225.7|9223.7|960
1584090900000|2020-03-13 09:15:00|9276|9274|9297.5|9295.5|9314|9312|9271.5|9269.5|1582
1584091200000|2020-03-13 09:20:00|9296.5|9294.5|9333.5|9331.5|9350.5|9348.5|9284.7|9282.7|1088
1584091500000|2020-03-13 09:25:00|9341.5|9339.5|9346.5|9344.5|9363.5|9361.5|9326.7|9324.7|982
1584091800000|2020-03-13 09:30:00|9346.7|9344.7|9367.5|9365.5|9373.2|9371.2|9338.5|9336.5|901
1584092100000|2020-03-13 09:35:00|9367.7|9365.7|9378.7|9376.7|9397.2|9395.2|9357.7|9355.7|1096
1584092400000|2020-03-13 09:40:00|9378.5|9376.5|9408|9406|9408.2|9406.2|9375.7|9373.7|684
1584092700000|2020-03-13 09:45:00|9409.5|9407.5|9442|9440|9443.5|9441.5|9404|9402|1091
1584093000000|2020-03-13 09:50:00|9442.7|9440.7|9447.7|9445.7|9461.7|9459.7|9425.7|9423.7|1254
1584093300000|2020-03-13 09:55:00|9448.5|9446.5|9465|9463|9498.7|9496.7|9448.5|9446.5|1535
1584093600000|2020-03-13 10:00:00|9465.2|9463.2|9479.7|9477.7|9489.7|9487.7|9462.2|9460.2|1043
1584093900000|2020-03-13 10:05:00|9480|9478|9467.5|9465.5|9483|9481|9439|9437|2789
1584094200000|2020-03-13 10:10:00|9470|9468|9492.2|9490.2|9502.5|9500.5|9467.2|9465.2|1688
1584094500000|2020-03-13 10:15:00|9491.5|9489.5|9521|9519|9526|9524|9491.5|9489.5|1114
1584094800000|2020-03-13 10:20:00|9521.2|9519.2|9520|9518|9545.7|9543.7|9520|9518|1305
1584095100000|2020-03-13 10:25:00|9519.7|9517.7|9473.5|9471.5|9520|9518|9463|9461|1689
1584095400000|2020-03-13 10:30:00|9473.7|9471.7|9483.5|9481.5|9496.5|9494.5|9463.7|9461.7|1640
1584095700000|2020-03-13 10:35:00|9483.2|9481.2|9476.2|9474.2|9496|9494|9459.2|9457.2|1219
1584096000000|2020-03-13 10:40:00|9477.2|9475.2|9506.2|9504.2|9516.5|9514.5|9475.2|9473.2|833
1584096300000|2020-03-13 10:45:00|9506|9504|9513.4|9511.4|9517.7|9515.7|9499.2|9497.2|562
1584096600000|2020-03-13 10:50:00|9513.7|9511.7|9533.3|9531.3|9536|9534|9506|9504|806
1584096900000|2020-03-13 10:55:00|9533.5|9531.5|9534.2|9532.2|9552.2|9550.2|9523.2|9521.2|836
1584097200000|2020-03-13 11:00:00|9533.2|9531.2|9557.2|9555.2|9558|9556|9532|9530|556
1584097500000|2020-03-13 11:05:00|9557.7|9555.7|9611.5|9609.5|9617.5|9615.5|9557.5|9555.5|1637
1584097800000|2020-03-13 11:10:00|9611.7|9609.7|9673.2|9671.2|9675|9673|9598|9596|1614
1584098100000|2020-03-13 11:15:00|9673|9671|9715.5|9713.5|9784|9782|9672.7|9670.7|2481
1584098400000|2020-03-13 11:20:00|9714.5|9712.5|9665|9663|9720|9718|9656.2|9654.2|2214
1584098700000|2020-03-13 11:25:00|9664.7|9662.7|9677.5|9675.5|9692|9690|9647|9645|992
1584099000000|2020-03-13 11:30:00|9677.2|9675.2|9756.7|9754.7|9760.7|9758.7|9677|9675|1638
1584099300000|2020-03-13 11:35:00|9757|9755|9723.5|9721.5|9757|9755|9689.2|9687.2|1512
1584099600000|2020-03-13 11:40:00|9723.7|9721.7|9801|9799|9822|9820|9718.7|9716.7|1777
1584099900000|2020-03-13 11:45:00|9803.5|9801.5|9702.2|9700.2|9807.7|9805.7|9698.7|9696.7|1178
1584100200000|2020-03-13 11:50:00|9703.5|9701.5|9738|9736|9748.2|9746.2|9699.7|9697.7|778
1584100500000|2020-03-13 11:55:00|9738.7|9736.7|9767.7|9765.7|9781.7|9779.7|9733.7|9731.7|1197
1584100800000|2020-03-13 12:00:00|9771.2|9769.2|9779.2|9777.2|9780.7|9778.7|9726.5|9724.5|1444
1584101100000|2020-03-13 12:05:00|9780.5|9778.5|9795.7|9793.7|9809.7|9807.7|9767.2|9765.2|1016
1584101400000|2020-03-13 12:10:00|9796|9794|9829.2|9827.2|9830.5|9828.5|9794.2|9792.2|2639
1584101700000|2020-03-13 12:15:00|9830.5|9828.5|9826.5|9824.5|9851.5|9849.5|9811|9809|1439
1584102000000|2020-03-13 12:20:00|9827|9825|9879.2|9877.2|9888|9886|9819.5|9817.5|1796
1584102300000|2020-03-13 12:25:00|9879.7|9877.7|9958.2|9956.2|9968.2|9966.2|9870|9868|2003
1584102600000|2020-03-13 12:30:00|9957|9955|9990.7|9988.7|10005.2|10003.2|9941.7|9939.7|1885
1584102900000|2020-03-13 12:35:00|9991.5|9989.5|9922.2|9920.2|9991.5|9989.5|9922|9920|2032
1584103200000|2020-03-13 12:40:00|9922.5|9920.5|9942.5|9940.5|9955.2|9953.2|9897.7|9895.7|1062
1584103500000|2020-03-13 12:45:00|9940.5|9938.5|9868.7|9866.7|9940.5|9938.5|9868.5|9866.5|1066
1584103800000|2020-03-13 12:50:00|9868.5|9866.5|9855.5|9853.5|9907.2|9905.2|9828.5|9826.5|1123
1584104100000|2020-03-13 12:55:00|9854.7|9852.7|9854.2|9852.2|9880.2|9878.2|9852.2|9850.2|640
1584104400000|2020-03-13 13:00:00|9855|9853|9796.5|9794.5|9866|9864|9790.7|9788.7|1374
1584104700000|2020-03-13 13:05:00|9796.2|9794.2|9774.7|9772.7|9797.7|9795.7|9713.5|9711.5|1969
1584105000000|2020-03-13 13:10:00|9775.5|9773.5|9825.5|9823.5|9851|9849|9772.5|9770.5|988
1584105300000|2020-03-13 13:15:00|9828|9826|9785.2|9783.2|9834.2|9832.2|9778|9776|861
1584105600000|2020-03-13 13:20:00|9785.5|9783.5|9749|9747|9798|9796|9725.5|9723.5|990
1584105900000|2020-03-13 13:25:00|9748.7|9746.7|9810.7|9808.7|9813|9811|9727.2|9725.2|851
1584106200000|2020-03-13 13:30:00|9809|9807|9645.5|9643.5|9813|9811|9635.7|9633.7|2234
1584106500000|2020-03-13 13:35:00|9644.7|9642.7|9584|9582|9675.7|9673.7|9582|9580|1856
1584106800000|2020-03-13 13:40:00|9582.7|9580.7|9556.2|9554.2|9619.5|9617.5|9539.5|9537.5|1932
1584107100000|2020-03-13 13:45:00|9563.5|9561.5|9648.2|9646.2|9657.5|9655.5|9559.7|9557.7|2133
1584107400000|2020-03-13 13:50:00|9648|9646|9547.5|9545.5|9648|9646|9539|9537|1295
1584107700000|2020-03-13 13:55:00|9553.2|9551.2|9518|9516|9575.2|9573.2|9504|9502|1606
1584108000000|2020-03-13 14:00:00|9518.5|9516.5|9578.9|9576.9|9593.2|9591.2|9499.7|9497.7|1875
1584108300000|2020-03-13 14:05:00|9578.7|9576.7|9566.7|9564.7|9602.9|9600.9|9556.9|9554.9|1030
1584108600000|2020-03-13 14:10:00|9565.4|9563.4|9551.2|9549.2|9604.2|9602.2|9543.4|9541.4|1217
1584108900000|2020-03-13 14:15:00|9551.4|9549.4|9625.9|9623.9|9653.9|9651.9|9536.7|9534.7|1328
1584109200000|2020-03-13 14:20:00|9626.2|9624.2|9636.2|9634.2|9672.2|9670.2|9602.9|9600.9|1779
1584109500000|2020-03-13 14:25:00|9633.7|9631.7|9561.9|9559.9|9669.2|9667.2|9553.2|9551.2|1251
1584109800000|2020-03-13 14:30:00|9561.7|9559.7|9551.4|9549.4|9595.9|9593.9|9543.9|9541.9|944
1584110100000|2020-03-13 14:35:00|9552.7|9550.7|9493.7|9491.7|9552.7|9550.7|9477.2|9475.2|1369
1584110400000|2020-03-13 14:40:00|9492.4|9490.4|9493.4|9491.4|9513.4|9511.4|9472.2|9470.2|729
1584110700000|2020-03-13 14:45:00|9495.7|9493.7|9468.2|9466.2|9496.2|9494.2|9464.7|9462.7|1076
1584111000000|2020-03-13 14:50:00|9469.9|9467.9|9411.4|9409.4|9488.7|9486.7|9409.9|9407.9|1090
1584111300000|2020-03-13 14:55:00|9411.2|9409.2|9339.2|9337.2|9419.7|9417.7|9316.7|9314.7|1719
1584111600000|2020-03-13 15:00:00|9340.2|9338.2|9377.9|9375.9|9431.2|9429.2|9337.9|9335.9|1419
1584111900000|2020-03-13 15:05:00|9376.4|9374.4|9360.7|9358.7|9376.7|9374.7|9333.4|9331.4|1071
1584112200000|2020-03-13 15:10:00|9360.4|9358.4|9390|9388|9418.8|9416.8|9320.2|9318.2|1281
1584112500000|2020-03-13 15:15:00|9391|9389|9349.5|9347.5|9408|9406|9288.5|9286.5|1661
1584112800000|2020-03-13 15:20:00|9350|9348|9302.5|9300.5|9373.3|9371.3|9295.3|9293.3|1361
1584113100000|2020-03-13 15:25:00|9302|9300|9208.5|9206.5|9310.3|9308.3|9208.5|9206.5|1679
1584113400000|2020-03-13 15:30:00|9207.3|9205.3|9142.5|9140.5|9252.3|9250.3|9136.3|9134.3|2590
1584113700000|2020-03-13 15:35:00|9142.3|9140.3|9173.8|9171.8|9227.5|9225.5|9140.8|9138.8|1712
1584114000000|2020-03-13 15:40:00|9174|9172|9126.8|9124.8|9174|9172|9115.3|9113.3|1522
1584114300000|2020-03-13 15:45:00|9129.8|9127.8|9082.5|9080.5|9139.8|9137.8|9076.5|9074.5|2490
1584114600000|2020-03-13 15:50:00|9081.5|9079.5|9094.3|9092.3|9132.3|9130.3|9065.5|9063.5|1949
1584114900000|2020-03-13 15:55:00|9095.3|9093.3|9182.8|9180.8|9267.8|9265.8|9094|9092|2573
1584115200000|2020-03-13 16:00:00|9182.3|9180.3|9126.3|9124.3|9204.8|9202.8|9105.8|9103.8|1170
1584115500000|2020-03-13 16:05:00|9127|9125|9162.5|9160.5|9198.3|9196.3|9100.3|9098.3|884
1584115800000|2020-03-13 16:10:00|9164|9162|9180|9178|9193.8|9191.8|9139.8|9137.8|1030
1584116100000|2020-03-13 16:15:00|9179.8|9177.8|9172.8|9170.8|9204.5|9202.5|9151.5|9149.5|1131
1584116400000|2020-03-13 16:20:00|9175|9173|9179.5|9177.5|9203.3|9201.3|9164|9162|1205
1584116700000|2020-03-13 16:25:00|9179|9177|9175.5|9173.5|9203|9201|9160|9158|1953
1584117000000|2020-03-13 16:30:00|9177.3|9175.3|9235.8|9232.8|9280.5|9277.5|9167.5|9164.5|2772
1584117300000|2020-03-13 16:35:00|9236|9233|9231|9228|9253.5|9250.5|9208.5|9205.5|2440
1584117600000|2020-03-13 16:40:00|9231.3|9228.3|9309.5|9306.5|9309.5|9306.5|9223.5|9220.5|860
1584117900000|2020-03-13 16:45:00|9309.8|9306.8|9334.5|9331.5|9343|9340|9301.3|9298.3|952
1584118200000|2020-03-13 16:50:00|9334.3|9331.3|9385|9382|9402|9399|9332.8|9329.8|1217
1584118500000|2020-03-13 16:55:00|9382|9379|9297.5|9294.5|9385|9382|9289.3|9286.3|924
1584118800000|2020-03-13 17:00:00|9299.5|9296.5|9302.5|9299.5|9367.3|9364.3|9292|9289|594
1584119100000|2020-03-13 17:05:00|9300.5|9297.5|9299.8|9296.8|9320.5|9317.5|9287.3|9284.3|371
1584119400000|2020-03-13 17:10:00|9302.5|9299.5|9334.3|9331.3|9341.3|9338.3|9284.8|9281.8|389
1584119700000|2020-03-13 17:15:00|9335|9332|9333|9330|9346.5|9343.5|9308|9305|196
1584120000000|2020-03-13 17:20:00|9333.3|9330.3|9375.3|9372.3|9385.5|9382.5|9331|9328|343
1584120300000|2020-03-13 17:25:00|9373.5|9370.5|9393.3|9390.3|9399.3|9396.3|9367|9364|202
1584120600000|2020-03-13 17:30:00|9390.3|9387.3|9361.3|9358.3|9417.8|9414.8|9355.8|9352.8|437
1584120900000|2020-03-13 17:35:00|9361.5|9358.5|9399.8|9396.8|9403.5|9400.5|9360.5|9357.5|332
1584121200000|2020-03-13 17:40:00|9402|9399|9425|9422|9441.8|9438.8|9401.3|9398.3|345
1584121500000|2020-03-13 17:45:00|9427.5|9424.5|9460.3|9457.3|9460.3|9457.3|9427.5|9424.5|197
1584121800000|2020-03-13 17:50:00|9459.8|9456.8|9472|9469|9481|9478|9456.5|9453.5|280
1584122100000|2020-03-13 17:55:00|9470|9467|9469.8|9466.8|9476.8|9473.8|9445.3|9442.3|673
1584122400000|2020-03-13 18:00:00|9469|9466|9408.5|9405.5|9472.5|9469.5|9408.5|9405.5|348
1584122700000|2020-03-13 18:05:00|9405.5|9402.5|9374.3|9371.3|9423.5|9420.5|9340.3|9337.3|368
1584123000000|2020-03-13 18:10:00|9372.3|9369.3|9389.3|9386.3|9404.3|9401.3|9350.8|9347.8|220
1584123300000|2020-03-13 18:15:00|9390.5|9387.5|9391.8|9388.8|9421|9418|9389.5|9386.5|119
1584123600000|2020-03-13 18:20:00|9392.3|9389.3|9399.5|9396.5|9405.8|9402.8|9364.8|9361.8|214
1584123900000|2020-03-13 18:25:00|9398|9395|9358.3|9355.3|9401.3|9398.3|9356.5|9353.5|184
1584124200000|2020-03-13 18:30:00|9358.5|9355.5|9361.8|9358.8|9365.5|9362.5|9320.3|9317.3|320
1584124500000|2020-03-13 18:35:00|9361.5|9358.5|9310|9307|9373.8|9370.8|9302|9299|216
1584124800000|2020-03-13 18:40:00|9310.3|9307.3|9420.3|9417.3|9421.5|9418.5|9296.3|9293.3|443
1584125100000|2020-03-13 18:45:00|9420.5|9417.5|9382.5|9379.5|9423.5|9420.5|9367.3|9364.3|289
1584125400000|2020-03-13 18:50:00|9380.8|9377.8|9408.8|9405.8|9416.3|9413.3|9372|9369|129
1584125700000|2020-03-13 18:55:00|9408.5|9405.5|9444.8|9441.8|9449.3|9446.3|9405.3|9402.3|284
1584126000000|2020-03-13 19:00:00|9444.5|9441.5|9463.5|9460.5|9483.3|9480.3|9433|9430|270
1584126300000|2020-03-13 19:05:00|9464.8|9461.8|9457.3|9454.3|9486.8|9483.8|9444.3|9441.3|160
1584126600000|2020-03-13 19:10:00|9457.8|9454.8|9459.3|9456.3|9475.3|9472.3|9418.3|9415.3|187
1584126900000|2020-03-13 19:15:00|9459|9456|9475.3|9472.3|9486.5|9483.5|9446.5|9443.5|195
1584127200000|2020-03-13 19:20:00|9475|9472|9474.5|9471.5|9495.8|9492.8|9454.3|9451.3|132
1584127500000|2020-03-13 19:25:00|9472.8|9469.8|9477.3|9474.3|9484.8|9481.8|9461|9458|150
1584127800000|2020-03-13 19:30:00|9478.5|9475.5|9399.3|9396.3|9498|9495|9352|9349|465
1584128100000|2020-03-13 19:35:00|9399.5|9396.5|9506.8|9503.8|9517|9514|9371|9368|302
1584128400000|2020-03-13 19:40:00|9506|9503|9559.5|9556.5|9567|9564|9481|9478|382
1584128700000|2020-03-13 19:45:00|9560.3|9557.3|9591.8|9588.8|9610.5|9607.5|9559.5|9556.5|366
1584129000000|2020-03-13 19:50:00|9596.8|9593.8|9693.8|9690.8|9694|9691|9590.8|9587.8|618
1584129300000|2020-03-13 19:55:00|9691|9688|9670.5|9667.5|9712.8|9709.8|9642.3|9639.3|829
1584129600000|2020-03-13 20:00:00|9673|9670|9694.8|9691.8|9700|9697|9672|9669|306
1584129900000|2020-03-13 20:05:00|9694.3|9691.3|9695.8|9692.8|9717|9714|9690.8|9687.8|278
1584130200000|2020-03-13 20:10:00|9696|9693|9725.8|9722.8|9731.3|9728.3|9695.3|9692.3|288
1584130500000|2020-03-13 20:15:00|9725.5|9722.5|9682|9679|9725.5|9722.5|9681.8|9678.8|132
1584130800000|2020-03-13 20:20:00|9680.8|9677.8|9658|9655|9682|9679|9652.8|9649.8|184
1584131100000|2020-03-13 20:25:00|9657.8|9654.8|9684.5|9681.5|9686|9683|9656|9653|60
1584131400000|2020-03-13 20:30:00|9678|9675|9654.3|9651.3|9680|9677|9614.3|9611.3|146
1584131700000|2020-03-13 20:35:00|9653.8|9650.8|9643.5|9640.5|9683.5|9680.5|9642|9639|122
1584132000000|2020-03-13 20:40:00|9643.8|9640.8|9605.5|9602.5|9649.3|9646.3|9600.8|9597.8|113
1584132300000|2020-03-13 20:45:00|9607.5|9604.5|9592.3|9589.3|9632.3|9629.3|9592.3|9589.3|186
1584132600000|2020-03-13 20:50:00|9595.5|9592.5|9598|9595|9608|9605|9585|9582|83
1584132900000|2020-03-13 20:55:00|9597.8|9594.8|9623.3|9620.3|9645.3|9642.3|9594.5|9591.5|160
1584309900000|2020-03-15 22:05:00|9343.4|9337.4|9285.5|9275.5|9405.9|9399.9|9253|9243|0
1584310200000|2020-03-15 22:10:00|9289.3|9279.3|9230.1|9220.1|9304.8|9294.8|9221.1|9211.1|0
1584310500000|2020-03-15 22:15:00|9229.1|9219.1|9220.3|9210.3|9238.3|9228.3|9206|9196|0
1584310800000|2020-03-15 22:20:00|9221.4|9211.4|9210.3|9200.3|9221.4|9211.4|9205.5|9195.5|0
1584311100000|2020-03-15 22:25:00|9211.3|9201.3|9212.8|9197.8|9212.8|9201.3|9210.3|9197.8|0
1584311400000|2020-03-15 22:30:00|9212.7|9197.7|9176.6|9161.6|9212.9|9197.9|9174.8|9159.8|0
1584311700000|2020-03-15 22:35:00|9176.4|9161.4|9175.8|9160.8|9183.1|9168.1|9169.8|9154.8|0
1584312000000|2020-03-15 22:40:00|9175.7|9160.7|9156.9|9141.9|9175.7|9160.7|9156.6|9141.6|0
1584312300000|2020-03-15 22:45:00|9155.9|9140.9|9156.7|9141.7|9156.7|9141.7|9155.4|9140.4|0
1584312600000|2020-03-15 22:50:00|9156.8|9141.8|9127.6|9112.6|9156.8|9141.8|9127.6|9112.6|0
1584312900000|2020-03-15 22:55:00|9127.7|9112.7|9117.6|9102.6|9127.7|9112.7|9117.5|9102.5|0
1584313200000|2020-03-15 23:00:00|9117.7|9102.7|9154.1|9139.1|9154.6|9139.6|9117.7|9102.7|0
1584313500000|2020-03-15 23:05:00|9153.9|9138.9|9151.1|9136.1|9153.9|9138.9|9151|9136|0
1584313800000|2020-03-15 23:10:00|9151|9136|9150.9|9135.9|9151|9136|9150.6|9135.6|0
1584314100000|2020-03-15 23:15:00|9150.8|9135.8|9150.8|9135.8|9151.3|9136.3|9150.8|9135.8|0
1584314400000|2020-03-15 23:20:00|9150.9|9135.9|9117.2|9102.2|9150.9|9135.9|9117.2|9102.2|0
1584314700000|2020-03-15 23:25:00|9117.1|9102.1|9122.7|9107.7|9122.8|9107.8|9117.1|9102.1|0
1584315000000|2020-03-15 23:30:00|9122.8|9107.8|9122.4|9107.4|9122.8|9107.8|9122.3|9107.3|0
1584315300000|2020-03-15 23:35:00|9122.3|9107.3|9131.2|9116.2|9131.2|9116.2|9122.3|9107.3|0
1584315600000|2020-03-15 23:40:00|9132.3|9117.3|9143|9128|9143|9128|9132.3|9117.3|0
1584315900000|2020-03-15 23:45:00|9143.1|9128.1|9149.4|9134.4|9149.4|9134.4|9143|9128|0
1584316200000|2020-03-15 23:50:00|9149.5|9134.5|9158.5|9143.5|9158.5|9143.5|9149.5|9134.5|0
1584316500000|2020-03-15 23:55:00|9158.6|9143.6|9163.7|9148.7|9163.7|9148.7|9158.6|9143.6|0
1584316800000|2020-03-16 00:00:00|9163.6|9148.6|9172.9|9157.9|9173.3|9158.3|9163.6|9148.6|0
1584317100000|2020-03-16 00:05:00|9172.8|9157.8|9171.1|9156.1|9172.8|9157.8|9171.1|9156.1|0
1584317400000|2020-03-16 00:10:00|9177.1|9162.1|9165.1|9150.1|9198.1|9183.1|9165.1|9150.1|0
1584317700000|2020-03-16 00:15:00|9160.1|9145.1|8883.3|8869.3|9160.1|9145.1|8858.8|8844.8|879
1584318000000|2020-03-16 00:20:00|8883.8|8869.8|8881|8867|8895.8|8881.8|8839|8825|219
1584318300000|2020-03-16 00:25:00|8881.8|8867.8|8955|8946|8962.8|8953.8|8881.8|8867.8|122
1584318600000|2020-03-16 00:30:00|8954.8|8945.8|8982.8|8973.8|8999|8990|8911.5|8902.5|226
1584318900000|2020-03-16 00:35:00|8983|8974|8969.3|8960.3|8990.8|8981.8|8954.5|8945.5|143
1584319200000|2020-03-16 00:40:00|8969.8|8960.8|8971.3|8962.3|8972.8|8963.8|8957.5|8948.5|126
1584319500000|2020-03-16 00:45:00|8968.5|8959.5|8962.3|8953.3|8986.5|8977.5|8962|8953|58
1584319800000|2020-03-16 00:50:00|8962.8|8953.8|8970.3|8961.3|8987.3|8978.3|8960.8|8951.8|71
1584320100000|2020-03-16 00:55:00|8970|8961|8958.8|8949.8|8981.3|8972.3|8946.3|8937.3|58
1584320400000|2020-03-16 01:00:00|8958.5|8949.5|8941.5|8932.5|8958.5|8949.5|8906.8|8897.8|92
1584320700000|2020-03-16 01:05:00|8939.3|8930.3|8895.3|8886.3|8939.3|8930.3|8890.8|8881.8|99
1584321000000|2020-03-16 01:10:00|8895.5|8886.5|8872.5|8863.5|8919.3|8910.3|8866.3|8857.3|132
1584321300000|2020-03-16 01:15:00|8871.5|8862.5|8891.5|8882.5|8934.8|8925.8|8871.5|8862.5|91
1584321600000|2020-03-16 01:20:00|8891.8|8882.8|8915.5|8906.5|8933.8|8924.8|8880|8871|58
1584321900000|2020-03-16 01:25:00|8915.3|8906.3|8886.5|8877.5|8921|8912|8872.3|8863.3|74
1584322200000|2020-03-16 01:30:00|8887.8|8878.8|8894|8885|8894|8885|8864.3|8855.3|205
1584322500000|2020-03-16 01:35:00|8891|8882|8907|8898|8914.8|8905.8|8884.5|8875.5|19
1584322800000|2020-03-16 01:40:00|8907.3|8898.3|8889|8880|8913.3|8904.3|8887.5|8878.5|21
1584323100000|2020-03-16 01:45:00|8889.3|8880.3|8917|8908|8917|8908|8889.3|8880.3|22
1584323400000|2020-03-16 01:50:00|8917.5|8908.5|8977.8|8968.8|8982|8973|8917.5|8908.5|66
1584323700000|2020-03-16 01:55:00|8976.3|8967.3|9008|8999|9009|9000|8973.8|8964.8|48
1584324000000|2020-03-16 02:00:00|9009|9000|8985.5|8976.5|9009|9000|8983.3|8974.3|21
1584324300000|2020-03-16 02:05:00|8985.8|8976.8|8972.8|8963.8|8986|8977|8958|8949|39
1584324600000|2020-03-16 02:10:00|8972.5|8963.5|8954.8|8945.8|8972.8|8963.8|8950.5|8941.5|30
1584324900000|2020-03-16 02:15:00|8954.5|8945.5|8948.5|8939.5|8973.5|8964.5|8947.5|8938.5|15
1584325200000|2020-03-16 02:20:00|8948|8939|8936.3|8927.3|8951.3|8942.3|8921.8|8912.8|42
1584325500000|2020-03-16 02:25:00|8936|8927|8932.5|8923.5|8936|8927|8922|8913|43
1584325800000|2020-03-16 02:30:00|8932.8|8923.8|8923|8914|8933.5|8924.5|8922.8|8913.8|13
1584326100000|2020-03-16 02:35:00|8923.5|8914.5|8927.3|8918.3|8940.5|8931.5|8921.5|8912.5|22
1584326400000|2020-03-16 02:40:00|8923.3|8914.3|8922.3|8913.3|8923.8|8914.8|8907.8|8898.8|22
1584326700000|2020-03-16 02:45:00|8922|8913|8913.8|8904.8|8923.5|8914.5|8913.8|8904.8|8
1584327000000|2020-03-16 02:50:00|8913.5|8904.5|8912.8|8903.8|8913.5|8904.5|8891.3|8882.3|29
1584327300000|2020-03-16 02:55:00|8914|8905|8886.5|8877.5|8917|8908|8864.8|8855.8|51
1584327600000|2020-03-16 03:00:00|8887|8878|8888.3|8879.3|8893.8|8884.8|8872.5|8863.5|13
1584327900000|2020-03-16 03:05:00|8888.5|8879.5|8908|8899|8910|8901|8883.3|8874.3|20
1584328200000|2020-03-16 03:10:00|8907.8|8898.8|8948.3|8939.3|8948.3|8939.3|8907.8|8898.8|21
1584328500000|2020-03-16 03:15:00|8946.5|8937.5|8932.5|8923.5|8952|8943|8932.5|8923.5|14
1584328800000|2020-03-16 03:20:00|8936.8|8927.8|8930.8|8921.8|8938.8|8929.8|8924.3|8915.3|18
1584329100000|2020-03-16 03:25:00|8931.5|8922.5|8932.8|8923.8|8935.8|8926.8|8920|8911|11
1584329400000|2020-03-16 03:30:00|8934.5|8925.5|8937|8928|8941|8932|8932.8|8923.8|8
1584329700000|2020-03-16 03:35:00|8934.5|8925.5|8937|8928|8938|8929|8933.5|8924.5|4
1584330000000|2020-03-16 03:40:00|8937.3|8928.3|8920.8|8911.8|8938.8|8929.8|8920.5|8911.5|6
1584330300000|2020-03-16 03:45:00|8920.5|8911.5|8921.3|8912.3|8926|8917|8918.3|8909.3|11
1584330600000|2020-03-16 03:50:00|8921.5|8912.5|8913.8|8904.8|8921.5|8912.5|8912.5|8903.5|5
1584330900000|2020-03-16 03:55:00|8913.5|8904.5|8909|8900|8913.8|8904.8|8903.8|8894.8|7
1584331200000|2020-03-16 04:00:00|8909.3|8900.3|8917.3|8908.3|8928|8919|8904.8|8895.8|7
1584331500000|2020-03-16 04:05:00|8917.5|8908.5|8918.5|8909.5|8921.5|8912.5|8915.8|8906.8|11
1584331800000|2020-03-16 04:10:00|8918|8909|8918|8909|8923.5|8914.5|8917.3|8908.3|3
1584332100000|2020-03-16 04:15:00|8917.8|8908.8|8912.3|8903.3|8917.8|8908.8|8911.8|8902.8|2
1584332400000|2020-03-16 04:20:00|8913.8|8904.8|8900.8|8891.8|8916.3|8907.3|8899.3|8890.3|17
1584332700000|2020-03-16 04:25:00|8899.8|8890.8|8884.8|8875.8|8900.8|8891.8|8871.8|8862.8|52
1584333000000|2020-03-16 04:30:00|8885|8876|8875|8866|8885|8876|8872|8863|13
1584333300000|2020-03-16 04:35:00|8875.5|8866.5|8874.3|8865.3|8877|8868|8871.5|8862.5|15
1584333600000|2020-03-16 04:40:00|8868.8|8859.8|8878|8869|8886.5|8877.5|8868.8|8859.8|15
1584333900000|2020-03-16 04:45:00|8877.5|8868.5|8870|8861|8878|8869|8864|8855|49
1584334200000|2020-03-16 04:50:00|8869.5|8860.5|8868.3|8859.3|8873|8864|8866.8|8857.8|39
1584334500000|2020-03-16 04:55:00|8866.8|8857.8|8869.5|8860.5|8873|8864|8865.3|8856.3|20
1584334800000|2020-03-16 05:00:00|8868.5|8859.5|8847|8838|8868.5|8859.5|8841.3|8832.3|95
1584335100000|2020-03-16 05:05:00|8847.3|8838.3|8884|8875|8886.3|8877.3|8843.8|8834.8|61
1584335400000|2020-03-16 05:10:00|8887.8|8878.8|8859.8|8850.8|8896|8887|8855.3|8846.3|66
1584335700000|2020-03-16 05:15:00|8858.5|8849.5|8861.8|8852.8|8873.3|8864.3|8849|8840|26
1584336000000|2020-03-16 05:20:00|8862|8853|8858.5|8849.5|8872.3|8863.3|8855.3|8846.3|10
1584336300000|2020-03-16 05:25:00|8858.3|8849.3|8853.5|8844.5|8858.3|8849.3|8847.3|8838.3|43
1584336600000|2020-03-16 05:30:00|8853.8|8844.8|8848|8839|8853.8|8844.8|8829.8|8820.8|86
1584336900000|2020-03-16 05:35:00|8851.8|8842.8|8874.8|8865.8|8884.3|8875.3|8844.8|8835.8|86
1584337200000|2020-03-16 05:40:00|8873.8|8864.8|8853|8844|8873.8|8864.8|8846.8|8837.8|54
1584337500000|2020-03-16 05:45:00|8852.8|8843.8|8879.3|8870.3|8879.5|8870.5|8852.8|8843.8|32
1584337800000|2020-03-16 05:50:00|8879.8|8870.8|8861|8852|8898.8|8889.8|8861|8852|66
1584338100000|2020-03-16 05:55:00|8861.5|8852.5|8847.3|8838.3|8866|8857|8823.8|8814.8|195
1584338400000|2020-03-16 06:00:00|8844.5|8835.5|8836.8|8827.8|8856.5|8847.5|8835.3|8826.3|92
1584338700000|2020-03-16 06:05:00|8836.5|8827.5|8838.5|8829.5|8848.8|8839.8|8835|8826|54
1584339000000|2020-03-16 06:10:00|8838.3|8829.3|8840|8831|8841.3|8832.3|8829.3|8820.3|45
1584339300000|2020-03-16 06:15:00|8839.5|8830.5|8863.5|8854.5|8868.3|8859.3|8832.5|8823.5|76
1584339600000|2020-03-16 06:20:00|8863.8|8854.8|8869.8|8860.8|8878.8|8869.8|8848.3|8839.3|105
1584339900000|2020-03-16 06:25:00|8870.8|8861.8|8868.5|8859.5|8896.5|8887.5|8868.5|8859.5|110
1584340200000|2020-03-16 06:30:00|8868.3|8859.3|8827.3|8818.3|8868.3|8859.3|8773.8|8764.8|597
1584340500000|2020-03-16 06:35:00|8827.8|8818.8|8799.8|8790.8|8831.5|8822.5|8796.3|8787.3|175
1584340800000|2020-03-16 06:40:00|8799.5|8790.5|8802.8|8795.8|8812.5|8803.5|8790.3|8783.3|79
1584341100000|2020-03-16 06:45:00|8802|8795|8820.8|8813.8|8837.5|8830.5|8799.3|8792.3|114
1584341400000|2020-03-16 06:50:00|8820.5|8813.5|8770.8|8763.8|8837.8|8830.8|8770.8|8763.8|186
1584341700000|2020-03-16 06:55:00|8771|8764|8763|8756|8778.5|8771.5|8726|8719|575
1584342000000|2020-03-16 07:00:00|8762|8757|8725.8|8720.8|8810.3|8805.3|8707|8702|1343
1584342300000|2020-03-16 07:05:00|8726.8|8721.8|8750|8745|8773|8768|8718.5|8713.5|1161
1584342600000|2020-03-16 07:10:00|8748.8|8743.8|8568.8|8563.8|8748.8|8743.8|8533.3|8528.3|1644
1584342900000|2020-03-16 07:15:00|8568.3|8563.3|8692.3|8687.3|8725.3|8720.3|8568|8563|1208
1584343200000|2020-03-16 07:20:00|8682.3|8677.3|8637.3|8632.3|8721.8|8716.8|8623.5|8618.5|784
1584343500000|2020-03-16 07:25:00|8637|8632|8674.5|8669.5|8691.5|8686.5|8587.5|8582.5|700
1584343800000|2020-03-16 07:30:00|8674.8|8669.8|8629.3|8624.3|8685|8680|8627.3|8622.3|820
1584344100000|2020-03-16 07:35:00|8628.3|8623.3|8639.8|8634.8|8643.5|8638.5|8622.3|8617.3|699
1584344400000|2020-03-16 07:40:00|8643|8638|8679.8|8674.8|8710.5|8705.5|8642.8|8637.8|483
1584344700000|2020-03-16 07:45:00|8680.3|8675.3|8677.5|8672.5|8685|8680|8626.5|8621.5|509
1584345000000|2020-03-16 07:50:00|8677.3|8672.3|8619.8|8614.8|8677.5|8672.5|8607.5|8602.5|454
1584345300000|2020-03-16 07:55:00|8623.5|8618.5|8664.8|8659.8|8674.3|8669.3|8604.5|8599.5|923
1584345600000|2020-03-16 08:00:00|8664.3|8660.3|8707.8|8703.8|8746.5|8742.5|8664.3|8660.3|1476
1584345900000|2020-03-16 08:05:00|8707.5|8703.5|8806.3|8802.3|8808.5|8804.5|8691.3|8687.3|1759
1584346200000|2020-03-16 08:10:00|8807.3|8803.3|8718.8|8714.8|8809|8805|8702|8698|1589
1584346500000|2020-03-16 08:15:00|8717.3|8713.3|8685.5|8681.5|8757.3|8753.3|8681.5|8677.5|1496
1584346800000|2020-03-16 08:20:00|8683|8679|8637.5|8633.5|8704.3|8700.3|8608.8|8604.8|1623
1584347100000|2020-03-16 08:25:00|8635|8631|8448|8444|8645.8|8641.8|8448|8444|2149
1584347400000|2020-03-16 08:30:00|8447.8|8443.8|8478|8474|8550.3|8546.3|8429|8425|2297
1584347700000|2020-03-16 08:35:00|8475.5|8471.5|8479|8472|8491|8487|8413.3|8409.3|2270
1584348000000|2020-03-16 08:40:00|8479.5|8472.5|8540.9|8533.9|8543.1|8536.1|8450.5|8443.5|1809
1584348300000|2020-03-16 08:45:00|8542.3|8535.3|8505.8|8498.8|8574.3|8567.3|8505.8|8498.8|1447
1584348600000|2020-03-16 08:50:00|8504|8497|8508|8501|8522.3|8515.3|8487.5|8480.5|955
1584348900000|2020-03-16 08:55:00|8505.8|8498.8|8552.3|8545.3|8585.8|8578.8|8489.8|8482.8|1443
1584349200000|2020-03-16 09:00:00|8555.3|8548.3|8468.3|8461.3|8558.5|8551.5|8463.3|8456.3|1529
1584349500000|2020-03-16 09:05:00|8465.5|8458.5|8489.3|8482.3|8516|8509|8457.5|8450.5|863
1584349800000|2020-03-16 09:10:00|8491.5|8484.5|8541.3|8534.3|8543.8|8536.8|8471.3|8464.3|1412
1584350100000|2020-03-16 09:15:00|8541|8534|8548.5|8542.5|8565.5|8559.5|8515.5|8509.5|1068
1584350400000|2020-03-16 09:20:00|8548.3|8542.3|8594.8|8589.8|8595|8590|8540.3|8534.3|955
1584350700000|2020-03-16 09:25:00|8593|8588|8630.8|8625.8|8640.8|8635.8|8586.8|8581.8|1482
1584351000000|2020-03-16 09:30:00|8631|8626|8575.5|8570.5|8636.3|8631.3|8564.5|8559.5|1995
1584351300000|2020-03-16 09:35:00|8576.5|8571.5|8543.8|8538.8|8597.5|8592.5|8532.8|8527.8|826
1584351600000|2020-03-16 09:40:00|8544|8539|8540|8535|8572.8|8567.8|8536|8531|597
1584351900000|2020-03-16 09:45:00|8547.8|8542.8|8585.5|8580.5|8608.3|8603.3|8547.8|8542.8|649
1584352200000|2020-03-16 09:50:00|8584|8579|8544.3|8539.3|8597.3|8592.3|8543.3|8538.3|522
1584352500000|2020-03-16 09:55:00|8546.5|8541.5|8537.5|8532.5|8569.8|8564.8|8535.8|8530.8|1327
1584352800000|2020-03-16 10:00:00|8537.3|8532.3|8532.8|8527.8|8547.3|8542.3|8511.8|8506.8|812
1584353100000|2020-03-16 10:05:00|8530.5|8525.5|8535.3|8530.3|8543.8|8538.8|8488|8483|1390
1584353400000|2020-03-16 10:10:00|8534.8|8529.8|8536.5|8531.5|8555.3|8550.3|8528|8523|862
1584353700000|2020-03-16 10:15:00|8536.8|8531.8|8526.5|8521.5|8537.3|8532.3|8490|8485|1777
1584354000000|2020-03-16 10:20:00|8529|8524|8528|8523|8537.8|8532.8|8493|8488|2626
1584354300000|2020-03-16 10:25:00|8527|8522|8524.5|8519.5|8539|8534|8499.8|8494.8|605
1584354600000|2020-03-16 10:30:00|8524.8|8519.8|8538|8533|8547.3|8542.3|8524.8|8519.8|413
1584354900000|2020-03-16 10:35:00|8538.3|8533.3|8553|8548|8555|8550|8530.5|8525.5|557
1584355200000|2020-03-16 10:40:00|8553.3|8548.3|8562.8|8557.8|8583.8|8578.8|8536.3|8531.3|911
1584355500000|2020-03-16 10:45:00|8563|8558|8569.5|8564.5|8597|8592|8560|8555|520
1584355800000|2020-03-16 10:50:00|8567.5|8562.5|8559.5|8554.5|8576.8|8571.8|8548.3|8543.3|779
1584356100000|2020-03-16 10:55:00|8559.8|8554.8|8564.3|8559.3|8571|8566|8553.8|8548.8|563
1584356400000|2020-03-16 11:00:00|8575.3|8570.3|8577.3|8572.3|8603|8598|8569|8564|876
1584356700000|2020-03-16 11:05:00|8576.8|8571.8|8582.3|8577.3|8585.3|8580.3|8556.8|8551.8|593
1584357000000|2020-03-16 11:10:00|8582|8577|8551.3|8546.3|8582.8|8577.8|8542.8|8537.8|395
1584357300000|2020-03-16 11:15:00|8551.8|8546.8|8546.8|8541.8|8563|8558|8535.5|8530.5|518
1584357600000|2020-03-16 11:20:00|8547|8542|8552.8|8547.8|8567.5|8562.5|8538|8533|756
1584357900000|2020-03-16 11:25:00|8553.3|8548.3|8511.3|8506.3|8553.3|8548.3|8510.8|8505.8|883
1584358200000|2020-03-16 11:30:00|8512.5|8507.5|8515.3|8510.3|8518.5|8513.5|8489.8|8484.8|1778
1584358500000|2020-03-16 11:35:00|8515|8510|8458.3|8453.3|8515|8510|8453.3|8448.3|1187
1584358800000|2020-03-16 11:40:00|8458|8453|8457.5|8452.5|8467.8|8462.8|8436.3|8431.3|971
1584359100000|2020-03-16 11:45:00|8457|8452|8471.3|8466.3|8473|8468|8444|8439|783
1584359400000|2020-03-16 11:50:00|8462|8457|8464.8|8459.8|8478|8473|8454.3|8449.3|585
1584359700000|2020-03-16 11:55:00|8464.5|8459.5|8442.3|8437.3|8471.8|8466.8|8434.8|8429.8|884
1584360000000|2020-03-16 12:00:00|8442|8437|8500.5|8495.5|8521.8|8516.8|8442|8437|2395
1584360300000|2020-03-16 12:05:00|8500.8|8495.8|8466.5|8461.5|8503.3|8498.3|8455.5|8450.5|710
1584360600000|2020-03-16 12:10:00|8466.8|8461.8|8414.8|8409.8|8470.5|8465.5|8410.8|8405.8|1797
1584360900000|2020-03-16 12:15:00|8414.5|8409.5|8435|8430|8442|8437|8408.8|8403.8|925
1584361200000|2020-03-16 12:20:00|8434.8|8429.8|8384.5|8379.5|8437.5|8432.5|8384.3|8379.3|980
1584361500000|2020-03-16 12:25:00|8384.8|8379.8|8356|8351|8384.8|8379.8|8352|8347|1360
1584361800000|2020-03-16 12:30:00|8357|8352|8324.8|8319.8|8361.3|8356.3|8322|8317|3472
1584362100000|2020-03-16 12:35:00|8324.3|8319.3|8339.8|8334.8|8344.3|8339.3|8284.5|8279.5|2123
1584362400000|2020-03-16 12:40:00|8340.3|8335.3|8354|8349|8370.8|8365.8|8326.3|8321.3|1328
1584362700000|2020-03-16 12:45:00|8349.5|8344.5|8336.6|8331.6|8349.5|8344.5|8292|8287|1285
1584363000000|2020-03-16 12:50:00|8337.1|8332.1|8345.6|8340.6|8373.6|8368.6|8324.6|8319.6|997
1584363300000|2020-03-16 12:55:00|8343.6|8338.6|8356.8|8351.8|8385.1|8380.1|8338.3|8333.3|892
1584363600000|2020-03-16 13:00:00|8356.1|8351.1|8328.1|8323.1|8363.1|8358.1|8323.3|8318.3|1329
1584363900000|2020-03-16 13:05:00|8326.6|8321.6|8356.1|8351.1|8370.8|8365.8|8323.6|8318.6|822
1584364200000|2020-03-16 13:10:00|8358.6|8353.6|8379.6|8374.6|8387.3|8382.3|8336.1|8331.1|613
1584364500000|2020-03-16 13:15:00|8385.3|8380.3|8371.1|8366.1|8385.6|8380.6|8359.8|8354.8|638
1584364800000|2020-03-16 13:20:00|8370.6|8365.6|8408.6|8403.6|8413.6|8408.6|8364.6|8359.6|1210
1584365100000|2020-03-16 13:25:00|8411.8|8406.8|8383.8|8378.8|8422.6|8417.6|8377.1|8372.1|969
1584365400000|2020-03-16 13:30:00|8372.3|8367.3|8363.1|8358.1|8375.6|8370.6|8338.3|8333.3|2656
1584365700000|2020-03-16 13:35:00|8359.3|8354.3|8304.8|8299.8|8359.3|8354.3|8296.1|8291.1|1323
1584366000000|2020-03-16 13:40:00|8304.3|8299.3|8246.6|8241.6|8309.8|8304.8|8246.3|8241.3|1106
1584366300000|2020-03-16 13:45:00|8246.8|8241.8|8388.8|8383.8|8388.8|8383.8|8237.3|8232.3|2388
1584366600000|2020-03-16 13:50:00|8390.3|8385.3|8479.6|8474.6|8488.3|8483.3|8377.8|8372.8|2283
1584366900000|2020-03-16 13:55:00|8481.3|8476.3|8486.8|8481.8|8526.6|8521.6|8475.8|8470.8|2400
1584367200000|2020-03-16 14:00:00|8483.8|8478.8|8438.8|8433.8|8513.1|8508.1|8429.6|8424.6|2332
1584367500000|2020-03-16 14:05:00|8438.3|8433.3|8523.8|8518.8|8525.8|8520.8|8432.8|8427.8|1453
1584367800000|2020-03-16 14:10:00|8524.1|8519.1|8540.8|8535.8|8551.1|8546.1|8514.3|8509.3|1238
1584368100000|2020-03-16 14:15:00|8538.6|8533.6|8534.3|8529.3|8552.3|8547.3|8513.6|8508.6|1096
1584368400000|2020-03-16 14:20:00|8532.6|8527.6|8591.3|8586.3|8606.3|8601.3|8516.8|8511.8|1736
1584368700000|2020-03-16 14:25:00|8592.8|8587.8|8592.3|8587.3|8638.3|8633.3|8564.1|8559.1|1540
1584369000000|2020-03-16 14:30:00|8592.8|8587.8|8681.8|8676.8|8685.3|8680.3|8592.8|8587.8|1358
1584369300000|2020-03-16 14:35:00|8682.1|8677.1|8722.3|8717.3|8739.6|8734.6|8670.6|8665.6|2047
1584369600000|2020-03-16 14:40:00|8722.6|8717.6|8736.3|8731.3|8741.3|8736.3|8694.8|8689.8|1264
1584369900000|2020-03-16 14:45:00|8739.6|8734.6|8733.6|8728.6|8798.6|8793.6|8732.1|8727.1|1964
1584370200000|2020-03-16 14:50:00|8734.8|8729.8|8741.8|8736.8|8749.6|8744.6|8637.6|8632.6|1804
1584370500000|2020-03-16 14:55:00|8741.6|8736.6|8719.8|8713.8|8747.3|8742.3|8665.1|8660.1|1213
1584370800000|2020-03-16 15:00:00|8717.6|8711.6|8673.6|8667.6|8736.3|8730.3|8664.1|8658.1|1172
1584371100000|2020-03-16 15:05:00|8673.3|8667.3|8764.3|8758.3|8764.6|8758.6|8670.6|8664.6|1078
1584371400000|2020-03-16 15:10:00|8760.1|8754.1|8799.3|8794.3|8815.1|8810.1|8747.6|8741.6|1420
1584371700000|2020-03-16 15:15:00|8805.6|8800.6|8844.6|8839.6|8850.1|8845.1|8805.6|8800.6|1005
1584372000000|2020-03-16 15:20:00|8844.8|8839.8|8969.6|8964.6|8994.8|8989.8|8843.6|8838.6|2354
1584372300000|2020-03-16 15:25:00|8968.8|8963.8|8938.1|8933.1|8970.3|8965.3|8896.1|8891.1|2064
1584372600000|2020-03-16 15:30:00|8938.3|8933.3|8815.6|8810.6|8968.3|8963.3|8799.3|8794.3|1553
1584372900000|2020-03-16 15:35:00|8813.6|8808.6|8884.3|8879.3|8935.1|8930.1|8806.3|8801.3|1672
1584373200000|2020-03-16 15:40:00|8885.6|8880.6|8806.1|8801.1|8890.6|8885.6|8779.6|8774.6|1775
1584373500000|2020-03-16 15:45:00|8806.3|8801.3|8827.8|8822.8|8837.8|8832.8|8758.8|8753.8|1090
1584373800000|2020-03-16 15:50:00|8829.1|8824.1|8813.8|8808.8|8845.1|8840.1|8790.3|8785.3|1784
1584374100000|2020-03-16 15:55:00|8815.8|8810.8|8835.1|8830.1|8837.8|8832.8|8770.1|8765.1|983
1584374400000|2020-03-16 16:00:00|8832.3|8827.3|8902.8|8897.8|8905.1|8900.1|8795.3|8790.3|1260
1584374700000|2020-03-16 16:05:00|8902.6|8897.6|8911.8|8906.8|8926.1|8921.1|8897.6|8892.6|1069
1584375000000|2020-03-16 16:10:00|8911.6|8906.6|8897.3|8892.3|8935.1|8930.1|8888.1|8883.1|1682
1584375300000|2020-03-16 16:15:00|8896.1|8891.1|8830.8|8825.8|8896.1|8891.1|8819.3|8814.3|1340
1584375600000|2020-03-16 16:20:00|8830.6|8825.6|8711.8|8706.8|8835.1|8830.1|8709.6|8704.6|1800
1584375900000|2020-03-16 16:25:00|8712.6|8707.6|8730.8|8725.8|8774.8|8769.8|8707.8|8702.8|3680
1584376200000|2020-03-16 16:30:00|8731.1|8726.1|8739.3|8733.3|8759.8|8753.8|8722.6|8716.6|4917
1584376500000|2020-03-16 16:35:00|8744.3|8738.3|8755.8|8749.8|8816.8|8810.8|8744.3|8738.3|3079
1584376800000|2020-03-16 16:40:00|8757.3|8751.3|8807.6|8801.6|8817.8|8811.8|8757.3|8751.3|1234
1584377100000|2020-03-16 16:45:00|8807.3|8801.3|8758.6|8752.6|8807.3|8801.3|8747.1|8741.1|1202
1584377400000|2020-03-16 16:50:00|8756.8|8750.8|8714.1|8708.1|8759.1|8753.1|8707.8|8701.8|468
1584377700000|2020-03-16 16:55:00|8714.3|8708.3|8709.3|8703.3|8742.3|8736.3|8696.6|8690.6|640
1584378000000|2020-03-16 17:00:00|8709.6|8703.6|8728.3|8722.3|8738.6|8732.6|8698.1|8692.1|383
1584378300000|2020-03-16 17:05:00|8728.8|8722.8|8725.3|8719.3|8733.3|8727.3|8696.1|8690.1|381
1584378600000|2020-03-16 17:10:00|8723.3|8717.3|8766.8|8760.8|8785.6|8779.6|8711.8|8705.8|828
1584378900000|2020-03-16 17:15:00|8764.3|8758.3|8711.1|8705.1|8767.1|8761.1|8701.8|8695.8|375
1584379200000|2020-03-16 17:20:00|8710.8|8704.8|8734.3|8728.3|8735.3|8729.3|8686.1|8680.1|405
1584379500000|2020-03-16 17:25:00|8731.1|8725.1|8722.6|8716.6|8733.1|8727.1|8702.1|8696.1|436
1584379800000|2020-03-16 17:30:00|8722.8|8716.8|8696.6|8690.6|8728.3|8722.3|8673.6|8667.6|330
1584380100000|2020-03-16 17:35:00|8695.3|8689.3|8689.3|8683.3|8707.6|8701.6|8662.1|8656.1|308
1584380400000|2020-03-16 17:40:00|8691.1|8685.1|8647.1|8641.1|8691.1|8685.1|8636.8|8630.8|409
1584380700000|2020-03-16 17:45:00|8645.3|8639.3|8631.8|8625.8|8657.3|8651.3|8623.1|8617.1|460
1584381000000|2020-03-16 17:50:00|8632.6|8626.6|8603.8|8597.8|8655.6|8649.6|8598.8|8592.8|363
1584381300000|2020-03-16 17:55:00|8601.3|8595.3|8602.1|8596.1|8632.1|8626.1|8598.6|8592.6|357
1584381600000|2020-03-16 18:00:00|8598.8|8592.8|8568.8|8562.8|8598.8|8592.8|8561.1|8555.1|477
1584381900000|2020-03-16 18:05:00|8565.1|8559.1|8545.1|8539.1|8594.1|8588.1|8542.1|8536.1|443
1584382200000|2020-03-16 18:10:00|8543.3|8537.3|8549.8|8543.8|8556.3|8550.3|8528.6|8522.6|296
1584382500000|2020-03-16 18:15:00|8548.3|8542.3|8512.8|8506.8|8560.8|8554.8|8512.1|8506.1|424
1584382800000|2020-03-16 18:20:00|8513.1|8507.1|8508.3|8502.3|8530.8|8524.8|8505.6|8499.6|496
1584383100000|2020-03-16 18:25:00|8507.6|8501.6|8580.1|8574.1|8582.8|8576.8|8498.8|8492.8|430
1584383400000|2020-03-16 18:30:00|8580.6|8574.6|8689.8|8683.8|8695.8|8689.8|8574.1|8568.1|931
1584383700000|2020-03-16 18:35:00|8692.3|8686.3|8618.3|8612.3|8728.3|8722.3|8612.8|8606.8|779
1584384000000|2020-03-16 18:40:00|8619.6|8613.6|8614.8|8608.8|8621.3|8615.3|8585.1|8579.1|425
1584384300000|2020-03-16 18:45:00|8618.3|8612.3|8599.3|8593.3|8635.1|8629.1|8570.8|8564.8|324
1584384600000|2020-03-16 18:50:00|8597.6|8591.6|8617.1|8611.1|8635.1|8629.1|8584.3|8578.3|249
1584384900000|2020-03-16 18:55:00|8615.6|8609.6|8630.3|8624.3|8665.3|8659.3|8581.1|8575.1|305
1584385200000|2020-03-16 19:00:00|8633.6|8627.6|8627.1|8621.1|8687.3|8681.3|8603.3|8597.3|209
1584385500000|2020-03-16 19:05:00|8626.1|8620.1|8609.1|8603.1|8658.6|8652.6|8608.8|8602.8|207
1584385800000|2020-03-16 19:10:00|8610.8|8604.8|8599.1|8593.1|8634.6|8628.6|8598.8|8592.8|266
1584386100000|2020-03-16 19:15:00|8598.8|8592.8|8617.3|8611.3|8635.6|8629.6|8590.8|8584.8|238
1584386400000|2020-03-16 19:20:00|8614.6|8608.6|8604.8|8598.8|8631.8|8625.8|8576.1|8570.1|426
1584386700000|2020-03-16 19:25:00|8605.1|8599.1|8581.6|8575.6|8613.3|8607.3|8563.3|8557.3|338
1584387000000|2020-03-16 19:30:00|8582.3|8576.3|8510.3|8504.3|8582.3|8576.3|8495.6|8489.6|441
1584387300000|2020-03-16 19:35:00|8509.6|8503.6|8491.3|8485.3|8511.3|8505.3|8462.1|8456.1|317
1584387600000|2020-03-16 19:40:00|8488.1|8482.1|8591.3|8585.3|8592.1|8586.1|8474.8|8468.8|391
1584387900000|2020-03-16 19:45:00|8589.8|8583.8|8541.1|8535.1|8593.8|8587.8|8538.1|8532.1|379
1584388200000|2020-03-16 19:50:00|8541.6|8535.6|8494.6|8488.6|8544.3|8538.3|8488.1|8482.1|212
1584388500000|2020-03-16 19:55:00|8494.1|8488.1|8519.3|8513.3|8551.8|8545.8|8439.8|8433.8|672
1584388800000|2020-03-16 20:00:00|8516.6|8510.6|8532.3|8526.3|8619.3|8613.3|8516.6|8510.6|314
1584389100000|2020-03-16 20:05:00|8530.6|8524.6|8526.6|8520.6|8534.8|8528.8|8491.6|8485.6|218
1584389400000|2020-03-16 20:10:00|8524.8|8518.8|8517.1|8511.1|8555.1|8549.1|8499.3|8493.3|170
1584389700000|2020-03-16 20:15:00|8516.8|8510.8|8500.8|8494.8|8523.1|8517.1|8498.3|8492.3|46
1584390000000|2020-03-16 20:20:00|8501.3|8495.3|8507.8|8501.8|8517.6|8511.6|8479.6|8473.6|114
1584390300000|2020-03-16 20:25:00|8506.8|8500.8|8517.6|8511.6|8519.1|8513.1|8492.3|8486.3|34
1584390600000|2020-03-16 20:30:00|8515.1|8509.1|8517.8|8511.8|8531.8|8525.8|8511.6|8505.6|66
1584390900000|2020-03-16 20:35:00|8517.3|8511.3|8545.8|8539.8|8547.1|8541.1|8494.8|8488.8|63
1584391200000|2020-03-16 20:40:00|8545.6|8539.6|8537.3|8531.3|8545.6|8539.6|8517.6|8511.6|102
1584391500000|2020-03-16 20:45:00|8539.3|8533.3|8560.6|8554.6|8570.1|8564.1|8539.3|8533.3|105
1584391800000|2020-03-16 20:50:00|8560.8|8554.8|8581.3|8575.3|8588.6|8582.6|8560.8|8554.8|79
1584392100000|2020-03-16 20:55:00|8580.3|8574.3|8550.3|8544.3|8581.3|8575.3|8546.8|8540.8|152
1584392400000|2020-03-16 21:00:00|8551.8|8542.8|8551.8|8542.8|8551.8|8542.8|8551.8|8542.8|7
1584392700000|2020-03-16 21:05:00|8556.2|8547.2|8558.5|8549.5|8559.6|8550.6|8552.6|8543.6|0
1584393000000|2020-03-16 21:10:00|8559.1|8550.1|8554.5|8545.5|8561.4|8552.4|8551.9|8542.9|0
1584393300000|2020-03-16 21:15:00|8553.9|8544.9|8521.6|8512.6|8556|8547|8520.5|8511.5|0
1584393600000|2020-03-16 21:20:00|8533.4|8524.4|8510.7|8501.7|8549.9|8540.9|8510.6|8501.6|0
1584393900000|2020-03-16 21:25:00|8510.8|8501.8|8531|8522|8532.3|8523.3|8506.4|8497.4|0
1584394200000|2020-03-16 21:30:00|8531.1|8522.1|8544.3|8535.3|8546.7|8537.7|8531.1|8522.1|0
1584394500000|2020-03-16 21:35:00|8544.5|8535.5|8537|8528|8558.8|8549.8|8536.7|8527.7|0
1584394800000|2020-03-16 21:40:00|8536.7|8527.7|8521.6|8512.6|8536.7|8527.7|8519.3|8510.3|0
1584395100000|2020-03-16 21:45:00|8522.2|8513.2|8519.9|8510.9|8533.4|8524.4|8519.7|8510.7|0
1584395400000|2020-03-16 21:50:00|8520.3|8511.3|8526.3|8517.3|8535.7|8526.7|8519.9|8510.9|0
1584395700000|2020-03-16 21:55:00|8530.9|8521.9|8552.8|8543.8|8553.1|8544.1|8525.5|8516.5|0
1584396000000|2020-03-16 22:00:00|8579.8|8570.8|8614.3|8605.3|8717.2|8708.2|8533.4|8524.4|0
1584396300000|2020-03-16 22:05:00|8617|8608|8574|8565|8638.3|8629.3|8569.1|8560.1|0
1584396600000|2020-03-16 22:10:00|8575|8566|8539.3|8530.3|8600.7|8591.7|8515.7|8506.7|0
1584396900000|2020-03-16 22:15:00|8539.2|8530.2|8606.6|8597.6|8636.4|8627.4|8531.8|8522.8|0
1584397200000|2020-03-16 22:20:00|8604.5|8595.5|8578|8569|8604.5|8595.5|8558.3|8549.3|0
1584397500000|2020-03-16 22:25:00|8577.5|8568.5|8605.3|8596.3|8609.6|8600.6|8558.3|8549.3|0
1584397800000|2020-03-16 22:30:00|8603.7|8594.7|8640|8631|8654.1|8645.1|8588.2|8579.2|0
1584398100000|2020-03-16 22:35:00|8639.9|8630.9|8588|8579|8658.2|8649.2|8588|8579|0
1584398400000|2020-03-16 22:40:00|8589|8580|8629.1|8620.1|8646.4|8637.4|8581.7|8572.7|0
1584398700000|2020-03-16 22:45:00|8629|8620|8660.2|8651.2|8662.1|8653.1|8617|8608|0
1584399000000|2020-03-16 22:50:00|8661.2|8652.2|8617.6|8608.6|8693.4|8684.4|8591.4|8582.4|0
1584399300000|2020-03-16 22:55:00|8619.7|8610.7|8619.1|8610.1|8634.8|8625.8|8593.2|8584.2|0
1584399600000|2020-03-16 23:00:00|8618.6|8609.6|8644.7|8635.7|8653.2|8644.2|8618.6|8609.6|0
1584399900000|2020-03-16 23:05:00|8645.8|8636.8|8684|8675|8697.8|8688.8|8637.8|8628.8|0
1584400200000|2020-03-16 23:10:00|8683.5|8674.5|8686.9|8677.9|8691.1|8682.1|8628.4|8619.4|0
1584400500000|2020-03-16 23:15:00|8684.2|8675.2|8692.1|8683.1|8693.9|8684.9|8666.1|8657.1|0
1584400800000|2020-03-16 23:20:00|8692.6|8683.6|8697.8|8688.8|8708.3|8699.3|8667.6|8658.6|0
1584401100000|2020-03-16 23:25:00|8696.2|8687.2|8695.3|8686.3|8709.6|8700.6|8686.3|8677.3|0
1584401400000|2020-03-16 23:30:00|8695.8|8686.8|8665.7|8656.7|8700.9|8691.9|8665.7|8656.7|0
1584401700000|2020-03-16 23:35:00|8667.8|8658.8|8668.2|8659.2|8672.3|8663.3|8647.3|8638.3|0
1584402000000|2020-03-16 23:40:00|8667.7|8658.7|8731.2|8722.2|8733.7|8724.7|8665.6|8656.6|0
1584402300000|2020-03-16 23:45:00|8731.7|8722.7|8690.5|8681.5|8732.2|8723.2|8689.8|8680.8|0
1584402600000|2020-03-16 23:50:00|8691|8682|8691.6|8682.6|8715.6|8706.6|8678.8|8669.8|0
1584402900000|2020-03-16 23:55:00|8691.1|8682.1|8695.9|8686.9|8702.8|8693.8|8690.5|8681.5|0
1584403200000|2020-03-17 00:00:00|8694.8|8685.8|8692|8683|8715.7|8706.7|8686.8|8677.8|0
1584403500000|2020-03-17 00:05:00|8691.5|8682.5|8621.2|8612.2|8691.5|8682.5|8560.3|8551.3|0
1584403800000|2020-03-17 00:10:00|8624.3|8615.3|8701|8692|8710.8|8701.8|8623.8|8614.8|0
1584404100000|2020-03-17 00:15:00|8700.5|8691.5|8671.8|8663.8|8751.8|8743.8|8644.8|8636.8|162
1584404400000|2020-03-17 00:20:00|8671.6|8663.6|8720.1|8712.1|8720.3|8712.3|8664.1|8656.1|83
1584404700000|2020-03-17 00:25:00|8719.8|8711.8|8695.1|8687.1|8720.1|8712.1|8681.3|8673.3|35
1584405000000|2020-03-17 00:30:00|8694.6|8686.6|8705.1|8697.1|8717.6|8709.6|8685.8|8677.8|62
1584405300000|2020-03-17 00:35:00|8704.8|8696.8|8671.1|8663.1|8715.6|8707.6|8666.1|8658.1|62
1584405600000|2020-03-17 00:40:00|8671.3|8663.3|8715.8|8705.8|8724.1|8714.1|8663.1|8655.1|56
1584405900000|2020-03-17 00:45:00|8716.1|8706.1|8756.1|8746.1|8763.8|8753.8|8695.1|8685.1|68
1584406200000|2020-03-17 00:50:00|8756.3|8746.3|8746.1|8736.1|8775.1|8765.1|8741.8|8731.8|72
1584406500000|2020-03-17 00:55:00|8744.3|8734.3|8734.8|8724.8|8772.6|8762.6|8734.3|8724.3|104
1584406800000|2020-03-17 01:00:00|8738.1|8728.1|8814.3|8804.3|8824.6|8814.6|8735.6|8725.6|152
1584407100000|2020-03-17 01:05:00|8814.8|8804.8|8852.6|8842.6|8858.1|8848.1|8785.1|8775.1|145
1584407400000|2020-03-17 01:10:00|8847.3|8837.3|8857.1|8847.1|8859.1|8849.1|8830.8|8820.8|205
1584407700000|2020-03-17 01:15:00|8856.3|8846.3|8872.1|8862.1|8902.1|8892.1|8840.6|8830.6|211
1584408000000|2020-03-17 01:20:00|8870.1|8860.1|8915.1|8905.1|8915.1|8905.1|8863.3|8853.3|38
1584408300000|2020-03-17 01:25:00|8912.6|8902.6|8962.1|8952.1|8963.1|8953.1|8912.1|8902.1|56
1584408600000|2020-03-17 01:30:00|8962.8|8952.8|9003.1|8993.1|9010.1|9000.1|8962.8|8952.8|145
1584408900000|2020-03-17 01:35:00|9004.6|8994.6|8969.8|8959.8|9004.6|8994.6|8960.1|8950.1|57
1584409200000|2020-03-17 01:40:00|8969.6|8959.6|8950.8|8940.8|8970.8|8960.8|8950.8|8940.8|62
1584409500000|2020-03-17 01:45:00|8946.1|8936.1|8870.6|8860.6|8948.3|8938.3|8870.6|8860.6|89
1584409800000|2020-03-17 01:50:00|8870.3|8860.3|8861.8|8851.8|8870.3|8860.3|8804.1|8794.1|85
1584410100000|2020-03-17 01:55:00|8862.1|8852.1|8848.6|8838.6|8906.6|8896.6|8841.6|8831.6|45
1584410400000|2020-03-17 02:00:00|8848.8|8838.8|8825.3|8815.3|8877.1|8867.1|8821.8|8811.8|40
1584410700000|2020-03-17 02:05:00|8825.1|8815.1|8788.6|8778.6|8825.1|8815.1|8779.3|8769.3|53
1584411000000|2020-03-17 02:10:00|8788.3|8778.3|8731.3|8721.3|8788.3|8778.3|8727.1|8717.1|76
1584411300000|2020-03-17 02:15:00|8731.8|8721.8|8580.6|8570.6|8733.1|8723.1|8570.3|8560.3|104
1584411600000|2020-03-17 02:20:00|8582.8|8572.8|8666.1|8656.1|8713.6|8703.6|8582.8|8572.8|67
1584411900000|2020-03-17 02:25:00|8658.1|8648.1|8695.1|8685.1|8706.1|8696.1|8645.6|8635.6|49
1584412200000|2020-03-17 02:30:00|8699.6|8689.6|8696.6|8686.6|8711.1|8701.1|8679.1|8669.1|35
1584412500000|2020-03-17 02:35:00|8696.3|8686.3|8756.8|8746.8|8761.3|8751.3|8689.3|8679.3|34
1584412800000|2020-03-17 02:40:00|8756.1|8746.1|8774.1|8764.1|8792.8|8782.8|8754.3|8744.3|56
1584413100000|2020-03-17 02:45:00|8768.1|8758.1|8740.1|8730.1|8821.3|8811.3|8737.6|8727.6|60
1584413400000|2020-03-17 02:50:00|8743.8|8733.8|8771.1|8761.1|8779.1|8769.1|8743.8|8733.8|23
1584413700000|2020-03-17 02:55:00|8771.8|8761.8|8739.3|8729.3|8786.6|8776.6|8739.3|8729.3|22
1584414000000|2020-03-17 03:00:00|8739.1|8729.1|8753.8|8743.8|8755.6|8745.6|8723.1|8713.1|34
1584414300000|2020-03-17 03:05:00|8759.8|8749.8|8759.6|8749.6|8781.3|8771.3|8755.1|8745.1|20
1584414600000|2020-03-17 03:10:00|8759.3|8749.3|8706.8|8696.8|8762.3|8752.3|8686.6|8676.6|37
1584414900000|2020-03-17 03:15:00|8706.6|8696.6|8747.6|8737.6|8747.6|8737.6|8691.3|8681.3|41
1584415200000|2020-03-17 03:20:00|8747.8|8737.8|8765.1|8755.1|8784.3|8774.3|8739.8|8729.8|22
1584415500000|2020-03-17 03:25:00|8765.6|8755.6|8793.3|8783.3|8808.1|8798.1|8762.1|8752.1|55
1584415800000|2020-03-17 03:30:00|8792.1|8782.1|8823.8|8813.8|8837.1|8827.1|8790.8|8780.8|58
1584416100000|2020-03-17 03:35:00|8823.6|8813.6|8771.1|8761.1|8826.1|8816.1|8755.8|8745.8|41
1584416400000|2020-03-17 03:40:00|8771.8|8761.8|8783.1|8773.1|8783.1|8773.1|8771.3|8761.3|23
1584416700000|2020-03-17 03:45:00|8783.3|8773.3|8800.3|8790.3|8818.1|8808.1|8783.3|8773.3|21
1584417000000|2020-03-17 03:50:00|8800.6|8790.6|8797.6|8787.6|8800.6|8790.6|8789.3|8779.3|11
1584417300000|2020-03-17 03:55:00|8797.3|8787.3|8813.8|8803.8|8827.3|8817.3|8792.3|8782.3|83
1584417600000|2020-03-17 04:00:00|8814.1|8804.1|8834.1|8824.1|8840.8|8830.8|8813.1|8803.1|58
1584417900000|2020-03-17 04:05:00|8837.6|8827.6|8835.8|8825.8|8843.8|8833.8|8831.8|8821.8|24
1584418200000|2020-03-17 04:10:00|8837.8|8827.8|8833.3|8823.3|8843.8|8833.8|8823.3|8813.3|57
1584418500000|2020-03-17 04:15:00|8833.6|8823.6|8793.8|8783.8|8839.6|8829.6|8792.8|8782.8|45
1584418800000|2020-03-17 04:20:00|8793.6|8783.6|8779.8|8769.8|8804.1|8794.1|8774.1|8764.1|23
1584419100000|2020-03-17 04:25:00|8780.1|8770.1|8743.8|8733.8|8781.1|8771.1|8731.8|8721.8|63
1584419400000|2020-03-17 04:30:00|8743.6|8733.6|8747.6|8737.6|8766.1|8756.1|8740.6|8730.6|12
1584419700000|2020-03-17 04:35:00|8747.8|8737.8|8786.8|8776.8|8787.1|8777.1|8747.6|8737.6|34
1584420000000|2020-03-17 04:40:00|8787.1|8777.1|8813.3|8803.3|8815.8|8805.8|8787.1|8777.1|22
1584420300000|2020-03-17 04:45:00|8813.6|8803.6|8852.1|8842.1|8852.1|8842.1|8811.1|8801.1|66
1584420600000|2020-03-17 04:50:00|8857.1|8847.1|8868.6|8858.6|8868.6|8858.6|8830.8|8820.8|35
1584420900000|2020-03-17 04:55:00|8868.3|8858.3|8863.1|8853.1|8871.1|8861.1|8856.3|8846.3|20
1584421200000|2020-03-17 05:00:00|8863.3|8853.3|8844.8|8834.8|8871.3|8861.3|8842.3|8832.3|44
1584421500000|2020-03-17 05:05:00|8844.6|8834.6|8866.1|8856.1|8875.6|8865.6|8842.1|8832.1|39
1584421800000|2020-03-17 05:10:00|8865.8|8855.8|8855.8|8845.8|8865.8|8855.8|8840.1|8830.1|49
1584422100000|2020-03-17 05:15:00|8855.6|8845.6|8866.6|8856.6|8866.6|8856.6|8853.6|8843.6|14
1584422400000|2020-03-17 05:20:00|8866.3|8856.3|8937.1|8927.1|8955.8|8945.8|8866.3|8856.3|133
1584422700000|2020-03-17 05:25:00|8936.8|8926.8|8844.8|8834.8|8939.1|8929.1|8830.6|8820.6|83
1584423000000|2020-03-17 05:30:00|8844.3|8834.3|8812.6|8802.6|8844.3|8834.3|8812.6|8802.6|47
1584423300000|2020-03-17 05:35:00|8812.3|8802.3|8827.1|8817.1|8830.3|8820.3|8772.3|8762.3|82
1584423600000|2020-03-17 05:40:00|8826.8|8816.8|8867.1|8857.1|8881.8|8871.8|8811.1|8801.1|70
1584423900000|2020-03-17 05:45:00|8866.1|8856.1|8841.3|8831.3|8868.8|8858.8|8824.6|8814.6|56
1584424200000|2020-03-17 05:50:00|8846.1|8836.1|8831.3|8821.3|8846.1|8836.1|8825.6|8815.6|21
1584424500000|2020-03-17 05:55:00|8829.1|8819.1|8838.8|8828.8|8857.8|8847.8|8829.1|8819.1|22
1584424800000|2020-03-17 06:00:00|8845.6|8835.6|8819.3|8809.3|8848.3|8838.3|8795.8|8785.8|82
1584425100000|2020-03-17 06:05:00|8819.1|8809.1|8818.1|8808.1|8819.1|8809.1|8774.1|8764.1|77
1584425400000|2020-03-17 06:10:00|8818.3|8808.3|8836.1|8826.1|8852.3|8842.3|8818.3|8808.3|34
1584425700000|2020-03-17 06:15:00|8835.8|8825.8|8848.1|8838.1|8851.1|8841.1|8833.3|8823.3|17
1584426000000|2020-03-17 06:20:00|8848.8|8838.8|8850.8|8840.8|8855.8|8845.8|8843.1|8833.1|9
1584426300000|2020-03-17 06:25:00|8853.6|8843.6|8824.3|8814.3|8854.8|8844.8|8822.3|8812.3|27
1584426600000|2020-03-17 06:30:00|8825.1|8815.1|8800.6|8790.6|8827.1|8817.1|8799.6|8789.6|31
1584426900000|2020-03-17 06:35:00|8800.1|8790.1|8818.1|8808.1|8824.8|8814.8|8799.8|8789.8|34
1584427200000|2020-03-17 06:40:00|8819.1|8809.1|8847.1|8837.1|8874.3|8864.3|8815.8|8805.8|157
1584427500000|2020-03-17 06:45:00|8844.8|8834.8|8917.1|8907.1|8918.3|8908.3|8838.3|8828.3|302
1584427800000|2020-03-17 06:50:00|8919.8|8909.8|8933.1|8923.1|8946.6|8936.6|8918.8|8908.8|284
1584428100000|2020-03-17 06:55:00|8932.8|8922.8|8937.6|8927.6|8952.1|8942.1|8909.1|8899.1|129
1584428400000|2020-03-17 07:00:00|8936.6|8928.6|9074.8|9066.8|9096.1|9088.1|8936.6|8928.6|1186
1584428700000|2020-03-17 07:05:00|9070.1|9062.1|9007.3|8999.3|9074.8|9066.8|8986.6|8978.6|871
1584429000000|2020-03-17 07:10:00|9007.6|8999.6|9022.6|9014.6|9022.6|9014.6|8975.3|8967.3|333
1584429300000|2020-03-17 07:15:00|9017.6|9009.6|9001.3|8993.3|9029.6|9021.6|8979.3|8971.3|351
1584429600000|2020-03-17 07:20:00|9004.6|8996.6|8978.6|8970.6|9030.3|9022.3|8976.6|8968.6|333
1584429900000|2020-03-17 07:25:00|8977.6|8969.6|9026.3|9018.3|9029.3|9021.3|8970.1|8962.1|361
1584430200000|2020-03-17 07:30:00|9024.6|9016.6|9042.6|9034.6|9055.6|9047.6|9024.6|9016.6|283
1584430500000|2020-03-17 07:35:00|9039.6|9031.6|9122.1|9114.1|9142.1|9134.1|9030.8|9022.8|697
1584430800000|2020-03-17 07:40:00|9120.8|9112.8|9061.8|9053.8|9124.8|9116.8|9053.8|9045.8|463
1584431100000|2020-03-17 07:45:00|9057.6|9049.6|9148.3|9140.3|9148.3|9140.3|9057.6|9049.6|482
1584431400000|2020-03-17 07:50:00|9148.1|9140.1|9152.6|9144.6|9174.1|9166.1|9129.3|9121.3|562
1584431700000|2020-03-17 07:55:00|9151.3|9143.3|9146.3|9138.3|9154.3|9146.3|9112.1|9104.1|602
1584432000000|2020-03-17 08:00:00|9144.8|9136.8|9144.6|9137.6|9148.6|9141.6|9097.3|9090.3|1589
1584432300000|2020-03-17 08:05:00|9142.6|9135.6|9028.3|9021.3|9143.3|9136.3|9011.1|9004.1|1580
1584432600000|2020-03-17 08:10:00|9028.6|9021.6|9063.3|9056.3|9084.6|9077.6|9026.8|9019.8|1140
1584432900000|2020-03-17 08:15:00|9063.1|9056.1|8996.1|8989.1|9066.8|9059.8|8994.1|8987.1|1122
1584433200000|2020-03-17 08:20:00|8996.3|8989.3|8909.3|8902.3|9010.1|9003.1|8900.1|8893.1|2115
1584433500000|2020-03-17 08:25:00|8909.6|8902.6|8895.1|8888.1|8914.3|8907.3|8830.8|8823.8|2005
1584433800000|2020-03-17 08:30:00|8894.6|8887.6|8842.3|8835.3|8913.3|8906.3|8805.3|8798.3|1377
1584434100000|2020-03-17 08:35:00|8848.8|8841.8|8763.3|8756.3|8865.6|8858.6|8762.8|8755.8|1055
1584434400000|2020-03-17 08:40:00|8764.3|8757.3|8733.6|8726.6|8765.1|8758.1|8657.6|8650.6|2448
1584434700000|2020-03-17 08:45:00|8732.8|8725.8|8700.8|8693.8|8783.8|8776.8|8695.3|8688.3|1702
1584435000000|2020-03-17 08:50:00|8699.8|8692.8|8648.8|8641.8|8699.8|8692.8|8624.5|8617.5|2149
1584435300000|2020-03-17 08:55:00|8649|8642|8675.8|8668.8|8676.3|8669.3|8604|8597|1225
1584435600000|2020-03-17 09:00:00|8675.3|8668.3|8764|8757|8766.3|8759.3|8626.3|8619.3|1825
1584435900000|2020-03-17 09:05:00|8764.5|8757.5|8609.8|8602.8|8778.3|8771.3|8596.3|8589.3|1664
1584436200000|2020-03-17 09:10:00|8610.5|8603.5|8629|8622|8640|8633|8597|8590|981
1584436500000|2020-03-17 09:15:00|8629.3|8622.3|8604.3|8597.3|8673.5|8666.5|8583.8|8576.8|1235
1584436800000|2020-03-17 09:20:00|8602.3|8595.3|8618|8611|8628|8621|8575|8568|1081
1584437100000|2020-03-17 09:25:00|8615.5|8608.5|8570.8|8563.8|8616|8609|8542|8535|1010
1584437400000|2020-03-17 09:30:00|8562.8|8555.8|8445.5|8438.5|8563.8|8556.8|8433.5|8426.5|2001
1584437700000|2020-03-17 09:35:00|8447|8440|8512.5|8505.5|8517.3|8510.3|8425.8|8418.8|1443
1584438000000|2020-03-17 09:40:00|8512.8|8505.8|8520.3|8513.3|8567.3|8560.3|8484.3|8477.3|1318
1584438300000|2020-03-17 09:45:00|8520.5|8513.5|8596|8589|8602|8595|8494.5|8487.5|1104
1584438600000|2020-03-17 09:50:00|8596.5|8589.5|8516.8|8509.8|8602|8595|8495.5|8488.5|1091
1584438900000|2020-03-17 09:55:00|8515.8|8508.8|8538|8531|8586.8|8579.8|8489.5|8482.5|1012
1584439200000|2020-03-17 10:00:00|8537.8|8530.8|8592.5|8585.5|8600.8|8593.8|8508.3|8501.3|1031
1584439500000|2020-03-17 10:05:00|8590.5|8583.5|8610.8|8603.8|8616.5|8609.5|8557.5|8550.5|1061
1584439800000|2020-03-17 10:10:00|8611|8604|8675.8|8668.8|8676.3|8669.3|8599.3|8592.3|1300
1584440100000|2020-03-17 10:15:00|8677.3|8670.3|8675|8668|8696.8|8689.8|8637.3|8630.3|1621
1584440400000|2020-03-17 10:20:00|8675.3|8668.3|8713|8706|8750.5|8743.5|8659.3|8652.3|1331
1584440700000|2020-03-17 10:25:00|8712.8|8705.8|8729.3|8722.3|8738.5|8731.5|8688|8681|819
1584441000000|2020-03-17 10:30:00|8729|8722|8682.5|8675.5|8734.3|8727.3|8650|8643|959
1584441300000|2020-03-17 10:35:00|8683.5|8676.5|8670.8|8663.8|8734|8727|8658|8651|720
1584441600000|2020-03-17 10:40:00|8673.5|8666.5|8620.5|8613.5|8673.5|8666.5|8602.8|8595.8|797
1584441900000|2020-03-17 10:45:00|8616.8|8609.8|8662|8655|8702.8|8695.8|8612.5|8605.5|611
1584442200000|2020-03-17 10:50:00|8660|8653|8718|8711|8729.5|8722.5|8643.3|8636.3|788
1584442500000|2020-03-17 10:55:00|8718.8|8711.8|8785|8778|8789|8782|8714.3|8707.3|930
1584442800000|2020-03-17 11:00:00|8784.8|8777.8|8735.8|8728.8|8786|8779|8697|8690|1283
1584443100000|2020-03-17 11:05:00|8736|8729|8746.8|8739.8|8772.5|8765.5|8723.3|8716.3|1038
1584443400000|2020-03-17 11:10:00|8747|8740|8743.5|8736.5|8756|8749|8680|8673|1174
1584443700000|2020-03-17 11:15:00|8743.8|8736.8|8691.3|8684.3|8757|8750|8671|8664|776
1584444000000|2020-03-17 11:20:00|8691.5|8684.5|8628.3|8621.3|8699.5|8692.5|8606.3|8599.3|1311
1584444300000|2020-03-17 11:25:00|8628.5|8621.5|8616.5|8609.5|8648.8|8641.8|8585|8578|854
1584444600000|2020-03-17 11:30:00|8616.8|8609.8|8541.8|8534.8|8625.5|8618.5|8529.3|8522.3|1206
1584444900000|2020-03-17 11:35:00|8542|8535|8568.8|8561.8|8589.8|8582.8|8533|8526|1072
1584445200000|2020-03-17 11:40:00|8569.5|8562.5|8568.8|8561.8|8603.8|8596.8|8551.5|8544.5|1248
1584445500000|2020-03-17 11:45:00|8568.5|8561.5|8636.3|8629.3|8661.3|8654.3|8568.3|8561.3|736
1584445800000|2020-03-17 11:50:00|8636.8|8629.8|8614|8607|8653|8646|8600.3|8593.3|587
1584446100000|2020-03-17 11:55:00|8611.3|8604.3|8569|8562|8627.3|8620.3|8555.3|8548.3|736
1584446400000|2020-03-17 12:00:00|8569.3|8562.3|8581.3|8574.3|8602|8595|8546.8|8539.8|737
1584446700000|2020-03-17 12:05:00|8580.5|8573.5|8587.8|8580.8|8617|8610|8568.5|8561.5|523
1584447000000|2020-03-17 12:10:00|8589.3|8582.3|8617.8|8610.8|8654|8647|8588.8|8581.8|641
1584447300000|2020-03-17 12:15:00|8617|8610|8645|8638|8645.5|8638.5|8593|8586|490
1584447600000|2020-03-17 12:20:00|8645.5|8638.5|8653.5|8646.5|8656.3|8649.3|8629.3|8622.3|362
1584447900000|2020-03-17 12:25:00|8653.3|8646.3|8640.3|8633.3|8657|8650|8635.8|8628.8|389
1584448200000|2020-03-17 12:30:00|8639.3|8632.3|8627.5|8620.5|8644|8637|8590.5|8583.5|676
1584448500000|2020-03-17 12:35:00|8627|8620|8604.5|8597.5|8631.8|8624.8|8597.8|8590.8|653
1584448800000|2020-03-17 12:40:00|8604.8|8597.8|8578.5|8571.5|8610|8603|8570.3|8563.3|663
1584449100000|2020-03-17 12:45:00|8578.8|8571.8|8585.5|8578.5|8596.3|8589.3|8566.5|8559.5|808
1584449400000|2020-03-17 12:50:00|8585.8|8578.8|8596.5|8589.5|8596.5|8589.5|8565.8|8558.8|525
1584449700000|2020-03-17 12:55:00|8597.3|8590.3|8651.5|8644.5|8654.3|8647.3|8588.3|8581.3|716
1584450000000|2020-03-17 13:00:00|8651.8|8644.8|8648.5|8641.5|8656.3|8649.3|8620.3|8613.3|992
1584450300000|2020-03-17 13:05:00|8648.8|8641.8|8681|8674|8681.8|8674.8|8640.3|8633.3|718
1584450600000|2020-03-17 13:10:00|8687|8680|8681.8|8674.8|8698.8|8691.8|8665|8658|909
1584450900000|2020-03-17 13:15:00|8682|8675|8649.8|8642.8|8710|8703|8649.8|8642.8|786
1584451200000|2020-03-17 13:20:00|8650|8643|8667.3|8660.3|8680.8|8673.8|8642.3|8635.3|1172
1584451500000|2020-03-17 13:25:00|8667.8|8660.8|8690.5|8683.5|8700|8693|8663.8|8656.8|557
1584451800000|2020-03-17 13:30:00|8689.3|8682.3|8696.5|8689.5|8774|8767|8655.5|8648.5|1662
1584452100000|2020-03-17 13:35:00|8696.3|8689.3|8619.5|8612.5|8698.3|8691.3|8614.3|8607.3|1257
1584452400000|2020-03-17 13:40:00|8619|8612|8607.3|8600.3|8641|8634|8596.8|8589.8|1023
1584452700000|2020-03-17 13:45:00|8607|8600|8638|8631|8675.5|8668.5|8607|8600|1147
1584453000000|2020-03-17 13:50:00|8637.8|8630.8|8568|8561|8638.5|8631.5|8568|8561|1909
1584453300000|2020-03-17 13:55:00|8571|8564|8575.5|8568.5|8615.3|8608.3|8562.3|8555.3|1038
1584453600000|2020-03-17 14:00:00|8581.3|8574.3|8619.3|8612.3|8622.8|8615.8|8529.8|8522.8|1745
1584453900000|2020-03-17 14:05:00|8619.5|8612.5|8654.8|8647.8|8681|8674|8610.3|8603.3|1712
1584454200000|2020-03-17 14:10:00|8655|8648|8693|8686|8709.8|8702.8|8652.5|8645.5|1095
1584454500000|2020-03-17 14:15:00|8694|8687|8708|8701|8733.3|8726.3|8667.3|8660.3|1293
1584454800000|2020-03-17 14:20:00|8709.3|8702.3|8711.3|8704.3|8744.8|8737.8|8683.5|8676.5|1928
1584455100000|2020-03-17 14:25:00|8712.5|8705.5|8764|8757|8781.8|8774.8|8712.5|8705.5|1666
1584455400000|2020-03-17 14:30:00|8764.3|8757.3|8721.3|8714.3|8794.8|8787.8|8718|8711|2254
1584455700000|2020-03-17 14:35:00|8721.5|8714.5|8702.8|8695.8|8760.5|8753.5|8690.5|8683.5|1140
1584456000000|2020-03-17 14:40:00|8702|8695|8765.5|8758.5|8766.3|8759.3|8686.8|8679.8|932
1584456300000|2020-03-17 14:45:00|8765.3|8758.3|8825|8818|8867.3|8860.3|8765.3|8758.3|2016
1584456600000|2020-03-17 14:50:00|8825.8|8818.8|8834|8827|8838.8|8831.8|8778.8|8771.8|1062
1584456900000|2020-03-17 14:55:00|8834.3|8827.3|8891.8|8884.8|8899.3|8892.3|8804.3|8797.3|956
1584457200000|2020-03-17 15:00:00|8892.3|8885.3|8858.8|8851.8|8907.8|8900.8|8838|8831|985
1584457500000|2020-03-17 15:05:00|8860|8853|8886.8|8879.8|8898.8|8891.8|8847.8|8840.8|842
1584457800000|2020-03-17 15:10:00|8887.1|8880.1|8921.8|8914.8|8922.1|8915.1|8879.1|8872.1|1944
1584458100000|2020-03-17 15:15:00|8920.8|8913.8|8972.8|8965.8|8972.8|8965.8|8887.8|8880.8|1742
1584458400000|2020-03-17 15:20:00|8973.3|8966.3|8908.3|8901.3|8975.3|8968.3|8896.3|8889.3|1369
1584458700000|2020-03-17 15:25:00|8908.6|8901.6|8920.8|8913.8|8974.3|8967.3|8907.8|8900.8|1055
1584459000000|2020-03-17 15:30:00|8920.6|8913.6|8945.3|8938.3|8974.1|8967.1|8917.6|8910.6|1481
1584459300000|2020-03-17 15:35:00|8945.1|8938.1|8817.6|8810.6|8945.3|8938.3|8811.8|8804.8|1381
1584459600000|2020-03-17 15:40:00|8817.3|8810.3|8801.8|8794.8|8839.3|8832.3|8790.6|8783.6|1849
1584459900000|2020-03-17 15:45:00|8803.3|8796.3|8869.1|8862.1|8879.8|8872.8|8803.3|8796.3|1041
1584460200000|2020-03-17 15:50:00|8866.1|8859.1|8888.1|8881.1|8897.6|8890.6|8853.6|8846.6|1046
1584460500000|2020-03-17 15:55:00|8888.3|8881.3|8900.6|8893.6|8911.1|8904.1|8851.3|8844.3|1295
1584460800000|2020-03-17 16:00:00|8900.3|8893.3|8940.6|8933.6|8955.8|8948.8|8900.3|8893.3|960
1584461100000|2020-03-17 16:05:00|8940.3|8933.3|8993.3|8986.3|8994.6|8987.6|8939.8|8932.8|1436
1584461400000|2020-03-17 16:10:00|8992.1|8985.1|9032.6|9025.6|9039.1|9032.1|8971.6|8964.6|1263
1584461700000|2020-03-17 16:15:00|9031.1|9024.1|9014.1|9007.1|9031.6|9024.6|8964.6|8957.6|1227
1584462000000|2020-03-17 16:20:00|9013.6|9006.6|8960.1|8953.1|9016.8|9009.8|8944.3|8937.3|1416
1584462300000|2020-03-17 16:25:00|8959.6|8952.6|8920.8|8913.8|8975.1|8968.1|8894.6|8887.6|3212
1584462600000|2020-03-17 16:30:00|8922.1|8915.1|8944.6|8936.6|8945.6|8937.6|8887.6|8879.6|4165
1584462900000|2020-03-17 16:35:00|8941.8|8933.8|8893.8|8885.8|8941.8|8933.8|8874.8|8866.8|2903
1584463200000|2020-03-17 16:40:00|8895.6|8887.6|8901.1|8893.1|8906.1|8898.1|8870.8|8862.8|1232
1584463500000|2020-03-17 16:45:00|8901.3|8893.3|8885.6|8877.6|8928.8|8920.8|8878.3|8870.3|946
1584463800000|2020-03-17 16:50:00|8887.3|8879.3|8866.6|8858.6|8896.8|8888.8|8843.6|8835.6|695
1584464100000|2020-03-17 16:55:00|8867.1|8859.1|8911.3|8903.3|8911.3|8903.3|8866.6|8858.6|946
1584464400000|2020-03-17 17:00:00|8911.6|8903.6|8886.3|8878.3|8937.1|8929.1|8883.6|8875.6|530
1584464700000|2020-03-17 17:05:00|8888.6|8880.6|8856.8|8848.8|8923.3|8915.3|8851.3|8843.3|447
1584465000000|2020-03-17 17:10:00|8857.1|8849.1|8821.6|8813.6|8863.1|8855.1|8815.1|8807.1|606
1584465300000|2020-03-17 17:15:00|8821.3|8813.3|8853.8|8845.8|8873.3|8865.3|8800.6|8792.6|524
1584465600000|2020-03-17 17:20:00|8853.6|8845.6|8836.3|8829.3|8865.8|8857.8|8824.6|8816.6|385
1584465900000|2020-03-17 17:25:00|8836.6|8829.6|8841.3|8834.3|8848.3|8841.3|8819.8|8812.8|201
1584466200000|2020-03-17 17:30:00|8842.3|8835.3|8864.6|8857.6|8879.6|8872.6|8821.3|8814.3|862
1584466500000|2020-03-17 17:35:00|8864.1|8857.1|8884.6|8877.6|8885.6|8878.6|8847.3|8840.3|195
1584466800000|2020-03-17 17:40:00|8884.1|8877.1|8906.1|8899.1|8906.1|8899.1|8879.8|8872.8|192
1584467100000|2020-03-17 17:45:00|8906.3|8899.3|8910.1|8903.1|8924.8|8917.8|8897.6|8890.6|207
1584467400000|2020-03-17 17:50:00|8911.1|8904.1|8880.8|8873.8|8923.8|8916.8|8867.6|8860.6|222
1584467700000|2020-03-17 17:55:00|8880.6|8873.6|8890.6|8883.6|8909.6|8902.6|8874.6|8867.6|309
1584468000000|2020-03-17 18:00:00|8890.3|8883.3|8915.8|8908.8|8918.6|8911.6|8869.3|8862.3|202
1584468300000|2020-03-17 18:05:00|8914.8|8907.8|8928.8|8921.8|8947.3|8940.3|8907.8|8900.8|235
1584468600000|2020-03-17 18:10:00|8930.1|8923.1|8929.8|8922.8|8949.1|8942.1|8914.1|8907.1|188
1584468900000|2020-03-17 18:15:00|8933.1|8926.1|8963.6|8956.6|8971.6|8964.6|8917.3|8910.3|249
1584469200000|2020-03-17 18:20:00|8964.8|8957.8|8899.1|8892.1|8973.3|8966.3|8892.1|8885.1|353
1584469500000|2020-03-17 18:25:00|8895.3|8888.3|8949.1|8942.1|8950.1|8943.1|8888.3|8881.3|229
1584469800000|2020-03-17 18:30:00|8949.3|8942.3|8963.1|8956.1|8972.1|8965.1|8938.3|8931.3|266
1584470100000|2020-03-17 18:35:00|8960.3|8953.3|8968.1|8961.1|8980.3|8973.3|8946.6|8939.6|375
1584470400000|2020-03-17 18:40:00|8968.3|8961.3|8941.3|8934.3|8980.8|8973.8|8939.6|8932.6|398
1584470700000|2020-03-17 18:45:00|8939.6|8932.6|8878.3|8871.3|8952.8|8945.8|8862.3|8855.3|269
1584471000000|2020-03-17 18:50:00|8876.3|8869.3|8859.8|8852.8|8900.6|8893.6|8842.3|8835.3|276
1584471300000|2020-03-17 18:55:00|8855.3|8848.3|8901.6|8894.6|8902.1|8895.1|8852.8|8845.8|307
1584471600000|2020-03-17 19:00:00|8903.1|8896.1|8819.1|8812.1|8905.3|8898.3|8792.1|8785.1|329
1584471900000|2020-03-17 19:05:00|8819.3|8812.3|8859.1|8852.1|8892.3|8885.3|8798.3|8791.3|283
1584472200000|2020-03-17 19:10:00|8860.1|8853.1|8897.1|8890.1|8906.1|8899.1|8860.1|8853.1|227
1584472500000|2020-03-17 19:15:00|8896.3|8889.3|8912.8|8905.8|8930.3|8923.3|8890.3|8883.3|189
1584472800000|2020-03-17 19:20:00|8911.6|8904.6|8887.8|8880.8|8919.3|8912.3|8869.3|8862.3|166
1584473100000|2020-03-17 19:25:00|8887.3|8880.3|8890.6|8883.6|8896.8|8889.8|8862.6|8855.6|187
1584473400000|2020-03-17 19:30:00|8890.1|8883.1|8915.1|8908.1|8933.6|8926.6|8879.1|8872.1|191
1584473700000|2020-03-17 19:35:00|8914.8|8907.8|8949.6|8942.6|8955.8|8948.8|8914.8|8907.8|143
1584474000000|2020-03-17 19:40:00|8950.8|8943.8|8964.3|8957.3|8977.3|8970.3|8945.6|8938.6|214
1584474300000|2020-03-17 19:45:00|8963.3|8956.3|8927.1|8920.1|8965.3|8958.3|8903.6|8896.6|212
1584474600000|2020-03-17 19:50:00|8926.8|8919.8|8939.8|8932.8|8964.8|8957.8|8881.1|8874.1|307
1584474900000|2020-03-17 19:55:00|8937.3|8930.3|8970.6|8963.6|8973.6|8966.6|8879.3|8872.3|398
1584475200000|2020-03-17 20:00:00|8971.8|8964.8|8929.6|8922.6|8978.8|8971.8|8920.3|8913.3|336
1584475500000|2020-03-17 20:05:00|8929.3|8922.3|8930.3|8923.3|8939.6|8932.6|8914.8|8907.8|71
1584475800000|2020-03-17 20:10:00|8930.1|8923.1|8873.6|8866.6|8931.1|8924.1|8873.3|8866.3|139
1584476100000|2020-03-17 20:15:00|8873.3|8866.3|8883.6|8876.6|8889.8|8882.8|8870.3|8863.3|31
1584476400000|2020-03-17 20:20:00|8885.1|8878.1|8891.1|8884.1|8908.6|8901.6|8885.1|8878.1|43
1584476700000|2020-03-17 20:25:00|8891.6|8884.6|8883.1|8876.1|8891.6|8884.6|8878.1|8871.1|17
1584477000000|2020-03-17 20:30:00|8880.8|8873.8|8868.6|8861.6|8886.3|8879.3|8865.8|8858.8|46
1584477300000|2020-03-17 20:35:00|8868.1|8861.1|8869.3|8862.3|8870.1|8863.1|8855.1|8848.1|27
1584477600000|2020-03-17 20:40:00|8869.1|8862.1|8886.6|8879.6|8886.6|8879.6|8851.3|8844.3|78
1584477900000|2020-03-17 20:45:00|8884.8|8877.8|8856.6|8849.6|8892.6|8885.6|8854.3|8847.3|93
1584478200000|2020-03-17 20:50:00|8856.3|8849.3|8870.8|8863.8|8880.3|8873.3|8854.8|8847.8|100
1584478500000|2020-03-17 20:55:00|8870.3|8863.3|8871.8|8864.8|8879.3|8872.3|8869.6|8862.6|129
1584478800000|2020-03-17 21:00:00|8871.6|8864.6|8888.3|8878.3|8890|8880|8871.6|8863.5|18
1584479100000|2020-03-17 21:05:00|8886.9|8876.9|8883.8|8873.8|8888.8|8878.8|8883.8|8873.8|0
1584479400000|2020-03-17 21:10:00|8883.1|8873.1|8866.3|8856.3|8883.7|8873.7|8866.3|8856.3|0
1584479700000|2020-03-17 21:15:00|8865.5|8855.5|8868.6|8858.6|8871.7|8861.7|8860.6|8850.6|0
1584480000000|2020-03-17 21:20:00|8870.4|8860.4|8871|8861|8871.8|8861.8|8866.2|8856.2|0
1584480300000|2020-03-17 21:25:00|8871.3|8861.3|8873.9|8863.9|8873.9|8863.9|8869.4|8859.4|0
1584480600000|2020-03-17 21:30:00|8873.7|8863.7|8866.3|8856.3|8874.5|8864.5|8865.9|8855.9|0
1584480900000|2020-03-17 21:35:00|8866|8856|8866|8856|8866.3|8856.3|8864.7|8854.7|0
1584481200000|2020-03-17 21:40:00|8866.5|8856.5|8865.2|8855.2|8868.8|8858.8|8864.6|8854.6|0
1584481500000|2020-03-17 21:45:00|8865.1|8855.1|8834.6|8824.6|8865.2|8855.2|8827.8|8817.8|0
1584481800000|2020-03-17 21:50:00|8834.5|8824.5|8843.5|8833.5|8844.1|8834.1|8822.4|8812.4|0
1584482100000|2020-03-17 21:55:00|8843.8|8833.8|8853.2|8843.2|8858|8848|8843.8|8833.8|0
1584482400000|2020-03-17 22:00:00|8837.6|8827.6|8883.2|8873.2|8915.1|8905.1|8832.3|8822.3|0
1584482700000|2020-03-17 22:05:00|8885.4|8875.4|8891.1|8881.1|8903.2|8893.2|8878.7|8868.7|0
1584483000000|2020-03-17 22:10:00|8891.7|8881.7|8868.8|8858.8|8892.2|8882.2|8837.7|8827.7|0
1584483300000|2020-03-17 22:15:00|8868.3|8858.3|8842.8|8832.8|8884.9|8874.9|8842.2|8832.2|0
1584483600000|2020-03-17 22:20:00|8841.7|8831.7|8826.1|8816.1|8842.2|8832.2|8808.7|8798.7|0
1584483900000|2020-03-17 22:25:00|8826.2|8816.2|8871.7|8861.7|8880.2|8870.2|8824|8814|0
1584484200000|2020-03-17 22:30:00|8871.2|8861.2|8843.7|8833.7|8903.9|8893.9|8833|8823|0
1584484500000|2020-03-17 22:35:00|8843.8|8833.8|8840.2|8830.2|8863.3|8853.3|8818.6|8808.6|0
1584484800000|2020-03-17 22:40:00|8838|8828|8784.3|8774.3|8847.7|8837.7|8781|8771|0
1584485100000|2020-03-17 22:45:00|8785.3|8775.3|8751.8|8741.8|8806|8796|8723.6|8713.6|0
1584485400000|2020-03-17 22:50:00|8750.7|8740.7|8777.6|8767.6|8784.7|8774.7|8736.1|8726.1|0
1584485700000|2020-03-17 22:55:00|8777.1|8767.1|8771.3|8761.3|8782.1|8772.1|8746.5|8736.5|0
1584486000000|2020-03-17 23:00:00|8770.8|8760.8|8743.8|8733.8|8772.2|8762.2|8740|8730|0
1584486300000|2020-03-17 23:05:00|8742.2|8732.2|8709.1|8699.1|8749.8|8739.8|8696.4|8686.4|0
1584486600000|2020-03-17 23:10:00|8708.6|8698.6|8714.1|8704.1|8731.1|8721.1|8670.3|8660.3|0
1584486900000|2020-03-17 23:15:00|8713.5|8703.5|8780.5|8770.5|8796.8|8786.8|8711.3|8701.3|0
1584487200000|2020-03-17 23:20:00|8781|8771|8717.7|8707.7|8784.1|8774.1|8711.7|8701.7|0
1584487500000|2020-03-17 23:25:00|8718.8|8708.8|8699|8689|8733.3|8723.3|8676.1|8666.1|0
1584487800000|2020-03-17 23:30:00|8698.5|8688.5|8687|8677|8737.8|8727.8|8687|8677|0
1584488100000|2020-03-17 23:35:00|8688|8678|8666.5|8656.5|8695.7|8685.7|8641.4|8631.4|0
1584488400000|2020-03-17 23:40:00|8664.3|8654.3|8656.9|8646.9|8698.4|8688.4|8652.1|8642.1|0
1584488700000|2020-03-17 23:45:00|8657.9|8647.9|8588.8|8578.8|8676.5|8666.5|8577|8567|0
1584489000000|2020-03-17 23:50:00|8589.8|8579.8|8580.9|8570.9|8605.9|8595.9|8547.8|8537.8|0
1584489300000|2020-03-17 23:55:00|8580.3|8570.3|8603.2|8593.2|8609.3|8599.3|8569.5|8559.5|0
1584489600000|2020-03-18 00:00:00|8605.4|8595.4|8652.9|8642.9|8656.1|8646.1|8581.2|8571.2|0
1584489900000|2020-03-18 00:05:00|8653.4|8643.4|8642.2|8632.2|8653.4|8643.4|8596.2|8586.2|0
1584490200000|2020-03-18 00:10:00|8641.6|8631.6|8670.2|8660.2|8693.8|8683.8|8635.1|8625.1|0
1584490500000|2020-03-18 00:15:00|8667.5|8657.5|8745.8|8736.8|8803.1|8794.1|8662.7|8652.7|292
1584490800000|2020-03-18 00:20:00|8746.1|8737.1|8730.6|8721.6|8778.8|8769.8|8710.8|8701.8|94
1584491100000|2020-03-18 00:25:00|8730.3|8721.3|8717.8|8708.8|8762.3|8753.3|8714.3|8705.3|120
1584491400000|2020-03-18 00:30:00|8717.6|8708.6|8706.1|8697.1|8727.6|8718.6|8702.1|8693.1|182
1584491700000|2020-03-18 00:35:00|8706.6|8697.6|8694.6|8685.6|8728.1|8719.1|8662.3|8653.3|226
1584492000000|2020-03-18 00:40:00|8694.8|8685.8|8677.8|8668.8|8703.1|8694.1|8669.1|8660.1|71
1584492300000|2020-03-18 00:45:00|8676.8|8667.8|8657.6|8648.6|8689.1|8680.1|8650.3|8641.3|59
1584492600000|2020-03-18 00:50:00|8657.3|8648.3|8662.3|8653.3|8678.1|8669.1|8651.3|8642.3|125
1584492900000|2020-03-18 00:55:00|8661.8|8652.8|8705.8|8696.8|8705.8|8696.8|8661.3|8652.3|57
1584493200000|2020-03-18 01:00:00|8705.6|8696.6|8674.1|8665.1|8724.1|8715.1|8656.3|8647.3|103
1584493500000|2020-03-18 01:05:00|8676.6|8667.6|8650.8|8641.8|8676.8|8667.8|8646.1|8637.1|123
1584493800000|2020-03-18 01:10:00|8653.8|8644.8|8695.8|8686.8|8696.1|8687.1|8650.8|8641.8|112
1584494100000|2020-03-18 01:15:00|8696.1|8687.1|8700.6|8691.6|8732.6|8723.6|8695.3|8686.3|52
1584494400000|2020-03-18 01:20:00|8700.8|8691.8|8687.6|8678.6|8724.3|8715.3|8668.6|8659.6|34
1584494700000|2020-03-18 01:25:00|8688.1|8679.1|8674.6|8665.6|8701.8|8692.8|8667.8|8658.8|27
1584495000000|2020-03-18 01:30:00|8668.1|8659.1|8728.6|8719.6|8728.6|8719.6|8668.1|8659.1|49
1584495300000|2020-03-18 01:35:00|8728.8|8719.8|8736.3|8727.3|8737.6|8728.6|8705.6|8696.6|45
1584495600000|2020-03-18 01:40:00|8736.1|8727.1|8722.1|8713.1|8748.6|8739.6|8714.3|8705.3|53
1584495900000|2020-03-18 01:45:00|8722.6|8713.6|8756.1|8747.1|8767.1|8758.1|8717.1|8708.1|37
1584496200000|2020-03-18 01:50:00|8755.8|8746.8|8764.6|8755.6|8778.6|8769.6|8742.1|8733.1|42
1584496500000|2020-03-18 01:55:00|8768.1|8759.1|8754.6|8745.6|8770.8|8761.8|8742.8|8733.8|61
1584496800000|2020-03-18 02:00:00|8754.1|8745.1|8749.8|8740.8|8764.6|8755.6|8748.3|8739.3|63
1584497100000|2020-03-18 02:05:00|8752.6|8743.6|8759.3|8750.3|8765.8|8756.8|8743.3|8734.3|59
1584497400000|2020-03-18 02:10:00|8757.3|8748.3|8759.8|8750.8|8761.3|8752.3|8746.6|8737.6|21
1584497700000|2020-03-18 02:15:00|8759.6|8750.6|8773.1|8764.1|8775.6|8766.6|8757.8|8748.8|22
1584498000000|2020-03-18 02:20:00|8772.8|8763.8|8764.6|8755.6|8781.3|8772.3|8764.6|8755.6|47
1584498300000|2020-03-18 02:25:00|8763.8|8754.8|8761.8|8752.8|8764.3|8755.3|8759.6|8750.6|7
1584498600000|2020-03-18 02:30:00|8762.1|8753.1|8821.1|8812.1|8821.8|8812.8|8762.1|8753.1|55
1584498900000|2020-03-18 02:35:00|8820.8|8811.8|8801.3|8792.3|8820.8|8811.8|8801.3|8792.3|33
1584499200000|2020-03-18 02:40:00|8803.6|8794.6|8830.1|8821.1|8832.6|8823.6|8801.6|8792.6|44
1584499500000|2020-03-18 02:45:00|8829.8|8820.8|8829.3|8820.3|8830.1|8821.1|8820.3|8811.3|18
1584499800000|2020-03-18 02:50:00|8828.6|8819.6|8866.1|8857.1|8866.1|8857.1|8823.8|8814.8|24
1584500100000|2020-03-18 02:55:00|8866.3|8857.3|8866.1|8857.1|8893.6|8884.6|8854.6|8845.6|71
1584500400000|2020-03-18 03:00:00|8866.3|8857.3|8841.3|8832.3|8877.8|8868.8|8835.8|8826.8|29
1584500700000|2020-03-18 03:05:00|8841.6|8832.6|8843.1|8834.1|8853.6|8844.6|8841.3|8832.3|4
1584501000000|2020-03-18 03:10:00|8840.8|8831.8|8850.6|8841.6|8856.8|8847.8|8840.8|8831.8|7
1584501300000|2020-03-18 03:15:00|8850.3|8841.3|8826.8|8817.8|8853.8|8844.8|8825.8|8816.8|11
1584501600000|2020-03-18 03:20:00|8827.3|8818.3|8786.1|8777.1|8835.1|8826.1|8786.1|8777.1|35
1584501900000|2020-03-18 03:25:00|8786.3|8777.3|8796.6|8787.6|8797.3|8788.3|8778.8|8769.8|15
1584502200000|2020-03-18 03:30:00|8796.3|8787.3|8777.3|8768.3|8796.6|8787.6|8774.6|8765.6|10
1584502500000|2020-03-18 03:35:00|8776.3|8767.3|8756.6|8747.6|8777.3|8768.3|8755.6|8746.6|9
1584502800000|2020-03-18 03:40:00|8756.3|8747.3|8760.6|8751.6|8764.6|8755.6|8743.6|8734.6|28
1584503100000|2020-03-18 03:45:00|8760.3|8751.3|8750.6|8741.6|8761.8|8752.8|8750.6|8741.6|3
1584503400000|2020-03-18 03:50:00|8750.8|8741.8|8745.1|8736.1|8754.3|8745.3|8742.1|8733.1|1
1584503700000|2020-03-18 03:55:00|8748.6|8739.6|8721.8|8712.8|8748.6|8739.6|8719.3|8710.3|15
1584504000000|2020-03-18 04:00:00|8724.6|8715.6|8718.8|8709.8|8727.8|8718.8|8708.8|8699.8|22
1584504300000|2020-03-18 04:05:00|8719.6|8710.6|8719.1|8710.1|8737.6|8728.6|8712.8|8703.8|22
1584504600000|2020-03-18 04:10:00|8721.8|8712.8|8725.8|8716.8|8733.6|8724.6|8721.1|8712.1|72
1584504900000|2020-03-18 04:15:00|8722.6|8713.6|8702.1|8693.1|8724.6|8715.6|8689.8|8680.8|41
1584505200000|2020-03-18 04:20:00|8700.8|8691.8|8704.8|8695.8|8707.1|8698.1|8687.6|8678.6|34
1584505500000|2020-03-18 04:25:00|8703.8|8694.8|8694.3|8685.3|8705.3|8696.3|8694.1|8685.1|6
1584505800000|2020-03-18 04:30:00|8694.1|8685.1|8714.8|8705.8|8718.3|8709.3|8694.1|8685.1|39
1584506100000|2020-03-18 04:35:00|8714.6|8705.6|8687.1|8678.1|8714.6|8705.6|8685.6|8676.6|14
1584506400000|2020-03-18 04:40:00|8687.3|8678.3|8677.6|8668.6|8689.6|8680.6|8666.1|8657.1|21
1584506700000|2020-03-18 04:45:00|8677.8|8668.8|8673.6|8664.6|8684.3|8675.3|8673.6|8664.6|20
1584507000000|2020-03-18 04:50:00|8673.1|8664.1|8717.3|8708.3|8717.3|8708.3|8673.1|8664.1|42
1584507300000|2020-03-18 04:55:00|8716.8|8707.8|8718.6|8709.6|8725.3|8716.3|8711.8|8702.8|34
1584507600000|2020-03-18 05:00:00|8716.3|8707.3|8707.8|8698.8|8722.8|8713.8|8702.8|8693.8|23
1584507900000|2020-03-18 05:05:00|8706.6|8697.6|8713.8|8704.8|8713.8|8704.8|8695.1|8686.1|23
1584508200000|2020-03-18 05:10:00|8714.1|8705.1|8628.3|8619.3|8714.3|8705.3|8628.1|8619.1|61
1584508500000|2020-03-18 05:15:00|8628.1|8619.1|8616.1|8607.1|8629.6|8620.6|8606.3|8597.3|93
1584508800000|2020-03-18 05:20:00|8613.1|8604.1|8613.6|8604.6|8621.1|8612.1|8605.6|8596.6|109
1584509100000|2020-03-18 05:25:00|8612.1|8603.1|8579.6|8570.6|8612.1|8603.1|8565.3|8556.3|77
1584509400000|2020-03-18 05:30:00|8579.8|8570.8|8553.1|8544.1|8584.8|8575.8|8551.1|8542.1|47
1584509700000|2020-03-18 05:35:00|8552.8|8543.8|8528.3|8519.3|8564.6|8555.6|8527.6|8518.6|123
1584510000000|2020-03-18 05:40:00|8527.6|8518.6|8554.3|8545.3|8564.1|8555.1|8526.6|8517.6|52
1584510300000|2020-03-18 05:45:00|8554.1|8545.1|8551.8|8542.8|8554.6|8545.6|8537.8|8528.8|42
1584510600000|2020-03-18 05:50:00|8551.6|8542.6|8521.6|8512.6|8552.3|8543.3|8511.8|8502.8|56
1584510900000|2020-03-18 05:55:00|8522.1|8513.1|8509.3|8500.3|8528.3|8519.3|8501.8|8492.8|89
1584511200000|2020-03-18 06:00:00|8509.1|8500.1|8553.8|8544.8|8576.8|8567.8|8509.1|8500.1|92
1584511500000|2020-03-18 06:05:00|8555.6|8546.6|8559.1|8550.1|8574.6|8565.6|8547.6|8538.6|99
1584511800000|2020-03-18 06:10:00|8559.3|8550.3|8506.6|8497.6|8559.3|8550.3|8494.6|8485.6|98
1584512100000|2020-03-18 06:15:00|8505.1|8496.1|8446.3|8437.3|8522.1|8513.1|8445.8|8436.8|146
1584512400000|2020-03-18 06:20:00|8446.6|8437.6|8466.1|8457.1|8466.3|8457.3|8418.1|8409.1|166
1584512700000|2020-03-18 06:25:00|8465.8|8456.8|8445.6|8436.6|8469.3|8460.3|8439.3|8430.3|100
1584513000000|2020-03-18 06:30:00|8445.3|8436.3|8435.3|8426.3|8457.6|8448.6|8434.1|8425.1|85
1584513300000|2020-03-18 06:35:00|8435.8|8426.8|8433.1|8424.1|8446.6|8437.6|8427.1|8418.1|165
1584513600000|2020-03-18 06:40:00|8430.6|8421.6|8429.1|8420.1|8444.1|8435.1|8429.1|8420.1|127
1584513900000|2020-03-18 06:45:00|8428.1|8419.1|8427.1|8418.1|8432.6|8423.6|8409.1|8400.1|137
1584514200000|2020-03-18 06:50:00|8427.3|8418.3|8447.3|8439.3|8457.8|8449.8|8427.3|8418.3|111
1584514500000|2020-03-18 06:55:00|8446.1|8438.1|8502.1|8494.1|8502.6|8494.6|8435.3|8427.3|198
1584514800000|2020-03-18 07:00:00|8501.1|8495.1|8509.1|8503.1|8544.1|8538.1|8463.6|8457.6|766
1584515100000|2020-03-18 07:05:00|8507.8|8501.8|8573.3|8567.3|8574.8|8568.8|8491.1|8485.1|516
1584515400000|2020-03-18 07:10:00|8574.3|8568.3|8556.1|8550.1|8596.6|8590.6|8539.1|8533.1|494
1584515700000|2020-03-18 07:15:00|8556.3|8550.3|8537.3|8531.3|8563.1|8557.1|8513.8|8507.8|267
1584516000000|2020-03-18 07:20:00|8535.8|8529.8|8524.3|8518.3|8546.6|8540.6|8501.8|8495.8|372
1584516300000|2020-03-18 07:25:00|8526.8|8520.8|8528.3|8522.3|8545.3|8539.3|8522.8|8516.8|244
1584516600000|2020-03-18 07:30:00|8529.8|8523.8|8567.3|8561.3|8574.6|8568.6|8522.1|8516.1|413
1584516900000|2020-03-18 07:35:00|8564.6|8558.6|8588.6|8582.6|8589.3|8583.3|8559.6|8553.6|353
1584517200000|2020-03-18 07:40:00|8590.8|8584.8|8560.8|8554.8|8594.8|8588.8|8540.8|8534.8|570
1584517500000|2020-03-18 07:45:00|8555.3|8549.3|8523.8|8517.8|8563.8|8557.8|8522.1|8516.1|342
1584517800000|2020-03-18 07:50:00|8522.8|8516.8|8532.8|8526.8|8543.8|8537.8|8512.8|8506.8|413
1584518100000|2020-03-18 07:55:00|8538.1|8532.1|8583.1|8577.1|8583.1|8577.1|8534.1|8528.1|677
1584518400000|2020-03-18 08:00:00|8584.1|8578.1|8621.1|8616.1|8640.8|8635.8|8583.6|8578.1|1814
1584518700000|2020-03-18 08:05:00|8620.3|8615.3|8584.6|8579.6|8628.3|8623.3|8576.8|8571.8|1698
1584519000000|2020-03-18 08:10:00|8583.3|8578.3|8533.6|8529.6|8603.6|8598.6|8533.3|8529.3|1320
1584519300000|2020-03-18 08:15:00|8531.6|8527.6|8576.6|8572.6|8580.1|8576.1|8521.1|8517.1|1145
1584519600000|2020-03-18 08:20:00|8578.1|8574.1|8623.3|8619.3|8641.3|8637.3|8572.8|8568.8|798
1584519900000|2020-03-18 08:25:00|8622.8|8618.8|8583.3|8579.3|8622.8|8618.8|8571.3|8567.3|863
1584520200000|2020-03-18 08:30:00|8582.8|8578.8|8588.3|8584.3|8631.1|8627.1|8559.1|8555.1|1642
1584520500000|2020-03-18 08:35:00|8583.3|8579.3|8607.6|8603.6|8626.3|8622.3|8574.6|8570.6|1290
1584520800000|2020-03-18 08:40:00|8607.1|8603.1|8651.6|8647.6|8654.3|8650.3|8593.6|8589.6|859
1584521100000|2020-03-18 08:45:00|8651.1|8647.1|8664.8|8660.8|8674.3|8670.3|8634.3|8630.3|831
1584521400000|2020-03-18 08:50:00|8664.6|8660.6|8612.8|8608.8|8665.8|8661.8|8608.8|8604.8|881
1584521700000|2020-03-18 08:55:00|8611.6|8607.6|8559.6|8555.6|8627.6|8623.6|8557.6|8553.6|1111
1584522000000|2020-03-18 09:00:00|8559.8|8555.8|8567.6|8563.6|8600.1|8596.1|8552.1|8548.1|857
1584522300000|2020-03-18 09:05:00|8567.8|8563.8|8610.3|8606.3|8618.6|8614.6|8543.6|8539.6|1127
1584522600000|2020-03-18 09:10:00|8610.6|8606.6|8573.6|8569.6|8610.8|8606.8|8558.6|8554.6|558
1584522900000|2020-03-18 09:15:00|8573.8|8569.8|8543.6|8539.6|8574.8|8570.8|8537.6|8533.6|690
1584523200000|2020-03-18 09:20:00|8543.3|8539.3|8537.3|8533.3|8543.6|8539.6|8509.3|8505.3|975
1584523500000|2020-03-18 09:25:00|8536.8|8532.8|8540.6|8536.6|8555.1|8551.1|8523.1|8519.1|888
1584523800000|2020-03-18 09:30:00|8540.3|8536.3|8467.6|8463.6|8547.6|8543.6|8467.1|8463.1|1122
1584524100000|2020-03-18 09:35:00|8466.6|8462.6|8495.3|8491.3|8542.6|8538.6|8461.3|8457.3|1323
1584524400000|2020-03-18 09:40:00|8498.8|8494.8|8493.3|8489.3|8498.8|8494.8|8459.8|8455.8|727
1584524700000|2020-03-18 09:45:00|8493.1|8489.1|8576.6|8572.6|8576.6|8572.6|8490.8|8486.8|1016
1584525000000|2020-03-18 09:50:00|8578.3|8574.3|8510.3|8506.3|8578.6|8574.6|8510.3|8506.3|662
1584525300000|2020-03-18 09:55:00|8509.8|8505.8|8581.8|8577.8|8582.8|8578.8|8498.3|8494.3|650
1584525600000|2020-03-18 10:00:00|8579.1|8575.1|8570.6|8566.6|8584.8|8580.8|8542.6|8538.6|730
1584525900000|2020-03-18 10:05:00|8572.3|8568.3|8544.8|8540.8|8572.3|8568.3|8529.6|8525.6|767
1584526200000|2020-03-18 10:10:00|8545.3|8541.3|8549.1|8545.1|8564.6|8560.6|8531.3|8527.3|532
1584526500000|2020-03-18 10:15:00|8548.8|8544.8|8515.6|8511.6|8572.3|8568.3|8513.8|8509.8|957
1584526800000|2020-03-18 10:20:00|8509.6|8505.6|8485.8|8481.8|8530.1|8526.1|8483.6|8479.6|1139
1584527100000|2020-03-18 10:25:00|8485.6|8481.6|8481.1|8477.1|8493.8|8489.8|8461.1|8457.1|1150
1584527400000|2020-03-18 10:30:00|8481.8|8477.8|8512.8|8508.8|8518.3|8514.3|8470.1|8466.1|1603
1584527700000|2020-03-18 10:35:00|8512.6|8508.6|8495.1|8491.1|8512.6|8508.6|8476.3|8472.3|1704
1584528000000|2020-03-18 10:40:00|8494.8|8490.8|8483.8|8479.8|8497.1|8493.1|8481.1|8477.1|1315
1584528300000|2020-03-18 10:45:00|8484.1|8480.1|8481.6|8477.6|8492.6|8488.6|8463.1|8459.1|704
1584528600000|2020-03-18 10:50:00|8481.3|8477.3|8504.3|8500.3|8504.6|8500.6|8476.1|8472.1|617
1584528900000|2020-03-18 10:55:00|8503.6|8499.6|8506.1|8502.1|8510.6|8506.6|8482.8|8478.8|1003
1584529200000|2020-03-18 11:00:00|8506.6|8502.6|8477.1|8473.1|8508.1|8504.1|8472.8|8468.8|1079
1584529500000|2020-03-18 11:05:00|8476.8|8472.8|8457.6|8453.6|8480.8|8476.8|8448.3|8444.3|1300
1584529800000|2020-03-18 11:10:00|8457.3|8453.3|8448.3|8444.3|8470.1|8466.1|8425.1|8421.1|1087
1584530100000|2020-03-18 11:15:00|8448.1|8444.1|8455.1|8451.1|8460.1|8456.1|8424.3|8420.3|1456
1584530400000|2020-03-18 11:20:00|8455.3|8451.3|8463.3|8459.3|8472.1|8468.1|8446.1|8442.1|611
1584530700000|2020-03-18 11:25:00|8461.8|8457.8|8506.6|8502.6|8509.6|8505.6|8461.8|8457.8|793
1584531000000|2020-03-18 11:30:00|8505.8|8501.8|8509.8|8505.8|8564.3|8560.3|8489.3|8485.3|1598
1584531300000|2020-03-18 11:35:00|8510.1|8506.1|8505.8|8501.8|8519.8|8515.8|8491.3|8487.3|839
1584531600000|2020-03-18 11:40:00|8505.3|8501.3|8491.1|8487.1|8511.8|8507.8|8480.8|8476.8|596
1584531900000|2020-03-18 11:45:00|8490.8|8486.8|8496.3|8492.3|8504.1|8500.1|8483.6|8479.6|424
1584532200000|2020-03-18 11:50:00|8496.6|8492.6|8472.3|8468.3|8507.6|8503.6|8469.6|8465.6|759
1584532500000|2020-03-18 11:55:00|8468.1|8464.1|8469.3|8465.3|8479.1|8475.1|8462.1|8458.1|570
1584532800000|2020-03-18 12:00:00|8469.8|8465.8|8469.6|8465.6|8491.6|8487.6|8464.8|8460.8|434
1584533100000|2020-03-18 12:05:00|8468.6|8464.6|8460.8|8456.8|8470.8|8466.8|8449.3|8445.3|756
1584533400000|2020-03-18 12:10:00|8460.6|8456.6|8439.1|8435.1|8470.3|8466.3|8437.1|8433.1|450
1584533700000|2020-03-18 12:15:00|8440.3|8436.3|8441.1|8437.1|8449.3|8445.3|8424.1|8420.1|937
1584534000000|2020-03-18 12:20:00|8441.8|8437.8|8480.8|8476.8|8492.8|8488.8|8438.8|8434.8|1084
1584534300000|2020-03-18 12:25:00|8480.6|8476.6|8462.6|8458.6|8492.1|8488.1|8460.1|8456.1|646
1584534600000|2020-03-18 12:30:00|8462.1|8458.1|8442.8|8438.8|8474.1|8470.1|8420.8|8416.8|832
1584534900000|2020-03-18 12:35:00|8431.3|8427.3|8453.1|8449.1|8460.1|8456.1|8431.1|8427.1|469
1584535200000|2020-03-18 12:40:00|8453.6|8449.6|8481.3|8477.3|8487.8|8483.8|8443.3|8439.3|587
1584535500000|2020-03-18 12:45:00|8482.3|8478.3|8463.3|8459.3|8523.1|8519.1|8450.6|8446.6|1069
1584535800000|2020-03-18 12:50:00|8463.6|8459.6|8478.1|8474.1|8480.3|8476.3|8455.8|8451.8|491
1584536100000|2020-03-18 12:55:00|8478.8|8474.8|8452.6|8448.6|8481.3|8477.3|8445.6|8441.6|632
1584536400000|2020-03-18 13:00:00|8453.1|8449.1|8472.1|8468.1|8473.1|8469.1|8432.1|8428.1|1158
1584536700000|2020-03-18 13:05:00|8466.8|8462.8|8456.6|8452.6|8477.6|8473.6|8450.6|8446.6|1127
1584537000000|2020-03-18 13:10:00|8456.8|8452.8|8463.1|8459.1|8465.8|8461.8|8430.8|8426.8|640
1584537300000|2020-03-18 13:15:00|8460.8|8456.8|8458.1|8454.1|8471.3|8467.3|8442.6|8438.6|605
1584537600000|2020-03-18 13:20:00|8459.1|8455.1|8431.1|8427.1|8464.8|8460.8|8420.1|8416.1|623
1584537900000|2020-03-18 13:25:00|8430.8|8426.8|8409.6|8405.6|8430.8|8426.8|8409.1|8405.1|739
1584538200000|2020-03-18 13:30:00|8410.1|8406.1|8474.8|8470.8|8530.6|8526.6|8408.3|8404.3|2155
1584538500000|2020-03-18 13:35:00|8474.6|8470.6|8439.8|8435.8|8481.1|8477.1|8432.8|8428.8|1200
1584538800000|2020-03-18 13:40:00|8441.8|8437.8|8505.6|8501.6|8544.6|8540.6|8433.3|8429.3|1448
1584539100000|2020-03-18 13:45:00|8507.6|8503.6|8510.6|8506.6|8516.8|8512.8|8464.8|8460.8|1148
1584539400000|2020-03-18 13:50:00|8510.8|8506.8|8575.3|8571.3|8577.8|8573.8|8497.8|8493.8|1601
1584539700000|2020-03-18 13:55:00|8575.6|8571.6|8535.8|8531.8|8582.6|8578.6|8532.6|8528.6|1454
1584540000000|2020-03-18 14:00:00|8537.1|8533.1|8619.3|8615.3|8639.6|8635.6|8523.3|8519.3|1835
1584540300000|2020-03-18 14:05:00|8616.3|8612.3|8571.8|8567.8|8622.1|8618.1|8568.1|8564.1|1351
1584540600000|2020-03-18 14:10:00|8572.1|8568.1|8582.3|8578.3|8600.6|8596.6|8561.3|8557.3|1041
1584540900000|2020-03-18 14:15:00|8583.3|8579.3|8598.1|8594.1|8650.8|8646.8|8576.6|8572.6|1207
1584541200000|2020-03-18 14:20:00|8600.1|8596.1|8559.1|8555.1|8606.3|8602.3|8541.6|8537.6|1329
1584541500000|2020-03-18 14:25:00|8559.3|8555.3|8592.1|8588.1|8609.8|8605.8|8558.1|8554.1|833
1584541800000|2020-03-18 14:30:00|8593.6|8589.6|8622.3|8618.3|8649.1|8645.1|8569.8|8565.8|1057
1584542100000|2020-03-18 14:35:00|8621.3|8617.3|8622.8|8618.8|8628.6|8624.6|8586.6|8582.6|1813
1584542400000|2020-03-18 14:40:00|8620.1|8616.1|8596.8|8592.8|8649.1|8645.1|8593.6|8589.6|1186
1584542700000|2020-03-18 14:45:00|8597.6|8593.6|8576.3|8572.3|8604.1|8600.1|8549.1|8545.1|974
1584543000000|2020-03-18 14:50:00|8576.1|8572.1|8539.1|8535.1|8580.6|8576.6|8528.6|8524.6|806
1584543300000|2020-03-18 14:55:00|8539.3|8535.3|8526.1|8522.1|8561.3|8557.3|8520.3|8516.3|795
1584543600000|2020-03-18 15:00:00|8525.8|8521.8|8532.1|8528.1|8548.1|8544.1|8511.3|8507.3|901
1584543900000|2020-03-18 15:05:00|8531.8|8527.8|8518.3|8514.3|8539.1|8535.1|8510.3|8506.3|887
1584544200000|2020-03-18 15:10:00|8517.3|8513.3|8473.1|8469.1|8523.1|8519.1|8467.6|8463.6|1192
1584544500000|2020-03-18 15:15:00|8472.1|8468.1|8502.1|8498.1|8510.6|8506.6|8458.1|8454.1|1404
1584544800000|2020-03-18 15:20:00|8501.8|8497.8|8520.6|8516.6|8542.6|8538.6|8496.1|8492.1|987
1584545100000|2020-03-18 15:25:00|8522.1|8518.1|8494.6|8490.6|8543.1|8539.1|8484.8|8480.8|860
1584545400000|2020-03-18 15:30:00|8494.3|8490.3|8515.3|8511.3|8531.8|8527.8|8479.3|8475.3|782
1584545700000|2020-03-18 15:35:00|8515.6|8511.6|8495.6|8491.6|8537.1|8533.1|8493.6|8489.6|832
1584546000000|2020-03-18 15:40:00|8495.1|8491.1|8507.6|8503.6|8542.3|8538.3|8478.1|8474.1|917
1584546300000|2020-03-18 15:45:00|8505.8|8501.8|8513.8|8509.8|8542.8|8538.8|8482.8|8478.8|869
1584546600000|2020-03-18 15:50:00|8513.6|8509.6|8538.3|8534.3|8547.6|8543.6|8513.6|8509.6|656
1584546900000|2020-03-18 15:55:00|8538.6|8534.6|8542.1|8538.1|8551.3|8547.3|8522.3|8518.3|708
1584547200000|2020-03-18 16:00:00|8543.3|8539.3|8499.6|8495.6|8548.8|8544.8|8499.6|8495.6|696
1584547500000|2020-03-18 16:05:00|8498.8|8494.8|8507.6|8503.6|8545.6|8541.6|8490.3|8486.3|734
1584547800000|2020-03-18 16:10:00|8507.8|8503.8|8485.3|8481.3|8529.3|8525.3|8484.1|8480.1|759
1584548100000|2020-03-18 16:15:00|8484.8|8480.8|8456.6|8452.6|8489.1|8485.1|8447.1|8443.1|1024
1584548400000|2020-03-18 16:20:00|8456.3|8452.3|8470.8|8466.8|8489.8|8485.8|8447.3|8443.3|995
1584548700000|2020-03-18 16:25:00|8470.1|8466.1|8506.1|8502.1|8506.8|8502.8|8453.3|8449.3|3613
1584549000000|2020-03-18 16:30:00|8509.6|8505.6|8458.8|8453.8|8516.8|8511.8|8446.8|8441.8|5629
1584549300000|2020-03-18 16:35:00|8454.1|8449.1|8456.6|8451.6|8460.8|8455.8|8423.8|8418.8|4636
1584549600000|2020-03-18 16:40:00|8457.8|8452.8|8474.8|8469.8|8475.8|8470.8|8445.3|8440.3|1376
1584549900000|2020-03-18 16:45:00|8475.6|8470.6|8454.6|8449.6|8478.3|8473.3|8450.6|8445.6|805
1584550200000|2020-03-18 16:50:00|8454.3|8449.3|8411.6|8406.6|8460.6|8455.6|8408.8|8403.8|919
1584550500000|2020-03-18 16:55:00|8411.1|8406.1|8339.6|8334.6|8418.6|8413.6|8339.6|8334.6|1352
1584550800000|2020-03-18 17:00:00|8339.8|8334.8|8319.8|8314.8|8378.1|8373.1|8319.8|8314.8|639
1584551100000|2020-03-18 17:05:00|8318.3|8313.3|8305.1|8300.1|8318.3|8313.3|8227.6|8222.6|2102
1584551400000|2020-03-18 17:10:00|8304.8|8299.8|8331.8|8326.8|8378.1|8373.1|8272.3|8267.3|1412
1584551700000|2020-03-18 17:15:00|8331.6|8326.6|8325.1|8320.1|8343.6|8338.6|8287.6|8282.6|819
1584552000000|2020-03-18 17:20:00|8323.6|8318.6|8341.6|8336.6|8362.6|8357.6|8303.3|8298.3|349
1584552300000|2020-03-18 17:25:00|8341.3|8336.3|8290.6|8285.6|8348.8|8343.8|8282.8|8277.8|273
1584552600000|2020-03-18 17:30:00|8288.8|8283.8|8250.8|8245.8|8290.3|8285.3|8208.6|8203.6|757
1584552900000|2020-03-18 17:35:00|8251.3|8246.3|8285.3|8279.3|8317.1|8311.1|8249.6|8244.6|679
1584553200000|2020-03-18 17:40:00|8285.1|8279.1|8305.1|8299.1|8351.8|8345.8|8261.8|8255.8|781
1584553500000|2020-03-18 17:45:00|8304.1|8298.1|8327.8|8321.8|8333.1|8327.1|8272.1|8266.1|448
1584553800000|2020-03-18 17:50:00|8328.6|8322.6|8321.6|8315.6|8333.8|8327.8|8286.1|8280.1|373
1584554100000|2020-03-18 17:55:00|8321.8|8315.8|8275.1|8269.1|8322.3|8316.3|8266.3|8260.3|223
1584554400000|2020-03-18 18:00:00|8275.3|8269.3|8243.3|8237.3|8280.6|8274.6|8242.8|8236.8|333
1584554700000|2020-03-18 18:05:00|8243.6|8237.6|8260.8|8254.8|8289.3|8283.3|8240.3|8234.3|283
1584555000000|2020-03-18 18:10:00|8261.3|8255.3|8240.6|8234.6|8262.1|8256.1|8234.8|8228.8|304
1584555300000|2020-03-18 18:15:00|8239.3|8233.3|8223.1|8217.1|8267.8|8261.8|8219.8|8213.8|264
1584555600000|2020-03-18 18:20:00|8221.6|8215.6|8212.1|8206.1|8238.6|8232.6|8200.6|8194.6|469
1584555900000|2020-03-18 18:25:00|8211.1|8205.1|8225.8|8219.8|8232.3|8226.3|8193.8|8187.8|358
1584556200000|2020-03-18 18:30:00|8225.6|8219.6|8228.6|8222.6|8257.3|8251.3|8204.8|8198.8|319
1584556500000|2020-03-18 18:35:00|8229.1|8223.1|8300.6|8294.6|8304.8|8298.8|8229.1|8223.1|514
1584556800000|2020-03-18 18:40:00|8301.1|8295.1|8277.8|8271.8|8306.1|8300.1|8246.1|8240.1|256
1584557100000|2020-03-18 18:45:00|8278.3|8272.3|8260.3|8254.3|8297.3|8291.3|8239.3|8233.3|240
1584557400000|2020-03-18 18:50:00|8258.6|8252.6|8292.1|8286.1|8310.1|8304.1|8249.8|8243.8|334
1584557700000|2020-03-18 18:55:00|8291.6|8285.6|8333.1|8327.1|8346.3|8340.3|8289.6|8283.6|585
1584558000000|2020-03-18 19:00:00|8333.3|8327.3|8275.6|8269.6|8340.6|8334.6|8269.6|8263.6|325
1584558300000|2020-03-18 19:05:00|8275.3|8269.3|8309.3|8303.3|8337.6|8331.6|8273.1|8267.1|401
1584558600000|2020-03-18 19:10:00|8311.8|8305.8|8350.8|8344.8|8379.1|8373.1|8311.8|8305.8|619
1584558900000|2020-03-18 19:15:00|8351.1|8345.1|8342.8|8336.8|8363.8|8357.8|8295.6|8289.6|311
1584559200000|2020-03-18 19:20:00|8343.1|8337.1|8274.8|8268.8|8343.6|8337.6|8271.8|8265.8|271
1584559500000|2020-03-18 19:25:00|8275.1|8269.1|8241.6|8235.6|8318.8|8312.8|8235.1|8229.1|440
1584559800000|2020-03-18 19:30:00|8235.3|8229.3|8260.6|8254.6|8299.3|8293.3|8225.6|8219.6|398
1584560100000|2020-03-18 19:35:00|8260.3|8254.3|8223.3|8217.3|8260.6|8254.6|8214.8|8208.8|422
1584560400000|2020-03-18 19:40:00|8223.6|8217.6|8277.3|8271.3|8291.8|8285.8|8221.3|8215.3|265
1584560700000|2020-03-18 19:45:00|8277.1|8271.1|8339.8|8333.8|8339.8|8333.8|8250.3|8244.3|344
1584561000000|2020-03-18 19:50:00|8338.1|8332.1|8395.3|8389.3|8397.8|8391.8|8326.1|8320.1|364
1584561300000|2020-03-18 19:55:00|8395.6|8389.6|8412.6|8406.6|8456.6|8450.6|8328.8|8322.8|642
1584561600000|2020-03-18 20:00:00|8412.1|8406.1|8443.6|8438.6|8444.1|8439.1|8346.1|8340.1|446
1584561900000|2020-03-18 20:05:00|8443.1|8438.1|8447.8|8442.8|8468.8|8463.8|8432.6|8427.6|318
1584562200000|2020-03-18 20:10:00|8448.1|8443.1|8468.3|8463.3|8485.8|8480.8|8442.3|8437.3|204
1584562500000|2020-03-18 20:15:00|8468.1|8463.1|8459.1|8454.1|8468.1|8463.1|8453.6|8448.6|44
1584562800000|2020-03-18 20:20:00|8459.3|8454.3|8451.8|8446.8|8460.6|8455.6|8449.6|8444.6|34
1584563100000|2020-03-18 20:25:00|8452.1|8447.1|8450.8|8445.8|8452.3|8447.3|8445.1|8440.1|28
1584563400000|2020-03-18 20:30:00|8449.8|8444.8|8415.8|8410.8|8462.6|8457.6|8415.8|8410.8|166
1584563700000|2020-03-18 20:35:00|8415.6|8410.6|8430.1|8425.1|8431.3|8426.3|8402.3|8397.3|109
1584564000000|2020-03-18 20:40:00|8430.3|8425.3|8412.1|8407.1|8451.1|8446.1|8411.6|8406.6|44
1584564300000|2020-03-18 20:45:00|8413.8|8408.8|8412.1|8407.1|8444.6|8439.6|8399.3|8394.3|64
1584564600000|2020-03-18 20:50:00|8411.8|8406.8|8455.6|8450.6|8455.6|8450.6|8410.6|8405.6|57
1584564900000|2020-03-18 20:55:00|8455.3|8450.3|8470.1|8465.1|8472.6|8467.6|8451.1|8446.1|200
1584565200000|2020-03-18 21:00:00|8471.4|8463.4|8476.8|8468.8|8480.1|8472.1|8460.7|8452.7|21
1584565500000|2020-03-18 21:05:00|8476.7|8468.7|8466.1|8458.1|8478.6|8470.6|8464|8456|0
1584565800000|2020-03-18 21:10:00|8467.3|8459.3|8473.3|8465.3|8473.5|8465.5|8465.6|8457.6|0
1584566100000|2020-03-18 21:15:00|8473|8465|8454.8|8446.8|8473.1|8465.1|8454.7|8446.7|0
1584566400000|2020-03-18 21:20:00|8454.5|8446.5|8452.5|8444.5|8454.6|8446.6|8440.8|8432.8|0
1584566700000|2020-03-18 21:25:00|8452.6|8444.6|8455.6|8447.6|8458.3|8450.3|8450.1|8442.1|0
1584567000000|2020-03-18 21:30:00|8456.5|8448.5|8459.9|8451.9|8464.4|8456.4|8452.5|8444.5|0
1584567300000|2020-03-18 21:35:00|8460.8|8452.8|8463.4|8455.4|8464.9|8456.9|8456.7|8448.7|0
1584567600000|2020-03-18 21:40:00|8461.9|8453.9|8455.5|8447.5|8463.4|8455.4|8455.2|8447.2|0
1584567900000|2020-03-18 21:45:00|8455.3|8447.3|8447.3|8439.3|8455.3|8447.3|8444.1|8436.1|0
1584568200000|2020-03-18 21:50:00|8448.8|8440.8|8454.2|8446.2|8455|8447|8445.1|8437.1|0
1584568500000|2020-03-18 21:55:00|8455|8447|8468|8460|8468|8460|8454.8|8446.8|0
1584568800000|2020-03-18 22:00:00|8474.7|8466.7|8366.5|8358.5|8488.4|8480.4|8366.5|8358.5|0
1584569100000|2020-03-18 22:05:00|8367.6|8359.6|8331|8323|8385.9|8377.9|8328.4|8320.4|0
1584569400000|2020-03-18 22:10:00|8332.7|8324.7|8355.4|8347.4|8379.4|8371.4|8316.2|8308.2|0
1584569700000|2020-03-18 22:15:00|8354.9|8346.9|8420.7|8412.7|8423|8415|8332.2|8324.2|0
1584570000000|2020-03-18 22:20:00|8418.6|8410.6|8421.9|8413.9|8437.4|8429.4|8372.8|8364.8|0
1584570300000|2020-03-18 22:25:00|8421.4|8413.4|8366.2|8358.2|8444.9|8436.9|8366.2|8358.2|0
1584570600000|2020-03-18 22:30:00|8367.3|8359.3|8375.7|8367.7|8394|8386|8343.7|8335.7|0
1584570900000|2020-03-18 22:35:00|8373.1|8365.1|8424.8|8416.8|8424.8|8416.8|8357.3|8349.3|0
1584571200000|2020-03-18 22:40:00|8425.9|8417.9|8429.8|8421.8|8443.3|8435.3|8399.5|8391.5|0
1584571500000|2020-03-18 22:45:00|8430.3|8422.3|8509.1|8501.1|8517.4|8509.4|8393|8385|0
1584571800000|2020-03-18 22:50:00|8509.7|8501.7|8561.2|8553.2|8587.3|8579.3|8480.6|8472.6|0
1584572100000|2020-03-18 22:55:00|8562.3|8554.3|8621.8|8613.8|8707.7|8699.7|8530.8|8522.8|0
1584572400000|2020-03-18 23:00:00|8622.9|8614.9|8604.9|8596.9|8631.4|8623.4|8558.2|8550.2|0
1584572700000|2020-03-18 23:05:00|8609.7|8601.7|8511.9|8503.9|8610.8|8602.8|8508.8|8500.8|0
1584573000000|2020-03-18 23:10:00|8515.1|8507.1|8537.9|8529.9|8581|8573|8514|8506|0
1584573300000|2020-03-18 23:15:00|8538|8530|8560.3|8552.3|8600.2|8592.2|8531.1|8523.1|0
1584573600000|2020-03-18 23:20:00|8562.4|8554.4|8587.7|8579.7|8608.2|8600.2|8554.2|8546.2|0
1584573900000|2020-03-18 23:25:00|8588.8|8580.8|8611.2|8603.2|8653|8645|8588.8|8580.8|0
1584574200000|2020-03-18 23:30:00|8611.7|8603.7|8688.3|8680.3|8691.6|8683.6|8611.7|8603.7|0
1584574500000|2020-03-18 23:35:00|8687.8|8679.8|8708|8700|8713.5|8705.5|8668.9|8660.9|0
1584574800000|2020-03-18 23:40:00|8706.9|8698.9|8709.8|8701.8|8713.5|8705.5|8678.1|8670.1|0
1584575100000|2020-03-18 23:45:00|8707.7|8699.7|8704.2|8696.2|8709.7|8701.7|8659|8651|0
1584575400000|2020-03-18 23:50:00|8703.7|8695.7|8700.8|8692.8|8708.4|8700.4|8695.1|8687.1|0
1584575700000|2020-03-18 23:55:00|8701.3|8693.3|8646.9|8638.9|8713.8|8705.8|8645.4|8637.4|0
1584576000000|2020-03-19 00:00:00|8647|8639|8656.8|8648.8|8699.7|8691.7|8643.6|8635.6|0
1584576300000|2020-03-19 00:05:00|8657.3|8649.3|8638.7|8630.7|8682.6|8674.6|8623.2|8615.2|0
1584576600000|2020-03-19 00:10:00|8637.7|8629.7|8611.7|8603.7|8645.4|8637.4|8591.4|8583.4|0
1584576900000|2020-03-19 00:15:00|8611.2|8603.2|8688.6|8681.6|8702.6|8695.6|8600.3|8593.3|210
1584577200000|2020-03-19 00:20:00|8688.8|8681.8|8659.3|8652.3|8702.8|8695.8|8650.6|8643.6|132
1584577500000|2020-03-19 00:25:00|8659.6|8652.6|8695.3|8688.3|8707.6|8700.6|8657.8|8650.8|87
1584577800000|2020-03-19 00:30:00|8695.1|8688.1|8686.3|8679.3|8701.1|8694.1|8672.8|8665.8|56
1584578100000|2020-03-19 00:35:00|8684.6|8677.6|8675.8|8668.8|8692.3|8685.3|8675.3|8668.3|42
1584578400000|2020-03-19 00:40:00|8675.6|8668.6|8637.1|8630.1|8675.6|8668.6|8634.1|8627.1|68
1584578700000|2020-03-19 00:45:00|8636.1|8629.1|8599.3|8592.3|8657.6|8650.6|8596.1|8589.1|125
1584579000000|2020-03-19 00:50:00|8597.6|8590.6|8558.3|8550.3|8599.3|8592.3|8539.1|8532.1|129
1584579300000|2020-03-19 00:55:00|8554.1|8546.1|8546.8|8538.8|8580.8|8572.8|8529.8|8521.8|99
1584579600000|2020-03-19 01:00:00|8546.6|8538.6|8525.6|8517.6|8558.8|8550.8|8525.3|8517.3|57
1584579900000|2020-03-19 01:05:00|8525.8|8517.8|8471.6|8463.6|8535.1|8527.1|8471.1|8463.1|98
1584580200000|2020-03-19 01:10:00|8471.8|8463.8|8539.8|8531.8|8551.6|8543.6|8469.8|8461.8|79
1584580500000|2020-03-19 01:15:00|8540.1|8532.1|8531.3|8523.3|8555.6|8547.6|8492.3|8484.3|57
1584580800000|2020-03-19 01:20:00|8531.6|8523.6|8554.6|8546.6|8574.6|8566.6|8526.3|8518.3|32
1584581100000|2020-03-19 01:25:00|8549.8|8541.8|8588.8|8580.8|8603.6|8595.6|8547.8|8539.8|45
1584581400000|2020-03-19 01:30:00|8587.6|8579.6|8551.3|8543.3|8595.6|8587.6|8545.1|8537.1|71
1584581700000|2020-03-19 01:35:00|8551.6|8543.6|8505.8|8497.8|8562.8|8554.8|8503.8|8495.8|24
1584582000000|2020-03-19 01:40:00|8505.6|8497.6|8478.8|8470.8|8505.6|8497.6|8478.8|8470.8|35
1584582300000|2020-03-19 01:45:00|8478.3|8470.3|8499.8|8491.8|8501.3|8493.3|8467.6|8459.6|18
1584582600000|2020-03-19 01:50:00|8500.1|8492.1|8487.3|8479.3|8508.1|8500.1|8479.3|8471.3|26
1584582900000|2020-03-19 01:55:00|8487.1|8479.1|8454.1|8446.1|8493.1|8485.1|8452.1|8444.1|36
1584583200000|2020-03-19 02:00:00|8453.8|8445.8|8379.8|8371.8|8456.6|8448.6|8379.3|8371.3|66
1584583500000|2020-03-19 02:05:00|8379.3|8371.3|8384.3|8376.3|8422.6|8414.6|8368.8|8360.8|78
1584583800000|2020-03-19 02:10:00|8382.8|8374.8|8373.1|8365.1|8390.6|8382.6|8322.8|8314.8|74
1584584100000|2020-03-19 02:15:00|8373.3|8365.3|8317.6|8309.6|8384.1|8376.1|8316.3|8308.3|58
1584584400000|2020-03-19 02:20:00|8314.3|8306.3|8234.1|8226.1|8334.3|8326.3|8233.8|8225.8|160
1584584700000|2020-03-19 02:25:00|8233.8|8225.8|8222.6|8214.6|8252.8|8244.8|8220.3|8212.3|100
1584585000000|2020-03-19 02:30:00|8223.1|8215.1|8151.1|8143.1|8223.1|8215.1|8150.1|8142.1|79
1584585300000|2020-03-19 02:35:00|8150.1|8142.1|8171.6|8163.6|8219.3|8211.3|8122.6|8114.6|133
1584585600000|2020-03-19 02:40:00|8172.6|8164.6|8240.8|8232.8|8245.6|8237.6|8171.1|8163.1|38
1584585900000|2020-03-19 02:45:00|8240.6|8232.6|8161.3|8150.3|8251.6|8243.6|8132.1|8121.1|69
1584586200000|2020-03-19 02:50:00|8161.6|8150.6|8126.8|8114.8|8196.1|8185.1|8115.3|8103.3|50
1584586500000|2020-03-19 02:55:00|8126.6|8114.6|8107.3|8095.3|8149.3|8137.3|8106.6|8094.6|45
1584586800000|2020-03-19 03:00:00|8107.1|8095.1|8085.1|8073.1|8107.3|8095.3|8085.1|8073.1|70
1584587100000|2020-03-19 03:05:00|8083.1|8071.1|8081.3|8069.3|8096.6|8084.6|8051.1|8039.1|77
1584587400000|2020-03-19 03:10:00|8081.8|8069.8|8096.6|8084.6|8126.1|8114.1|8075.6|8063.6|76
1584587700000|2020-03-19 03:15:00|8096.8|8084.8|8113.6|8101.6|8125.1|8113.1|8096.8|8084.8|37
1584588000000|2020-03-19 03:20:00|8113.8|8101.8|8121.6|8109.6|8164.1|8152.1|8113.8|8101.8|47
1584588300000|2020-03-19 03:25:00|8121.8|8109.8|8115.8|8103.8|8146.3|8134.3|8081.8|8069.8|55
1584588600000|2020-03-19 03:30:00|8116.1|8104.1|8118.8|8106.8|8173.3|8161.3|8096.3|8084.3|60
1584588900000|2020-03-19 03:35:00|8118.6|8106.6|8138.3|8126.3|8164.3|8152.3|8117.6|8105.6|65
1584589200000|2020-03-19 03:40:00|8138.6|8126.6|8142.3|8130.3|8197.8|8185.8|8124.6|8112.6|70
1584589500000|2020-03-19 03:45:00|8141.6|8129.6|8076.8|8064.8|8169.1|8157.1|8058.3|8046.3|58
1584589800000|2020-03-19 03:50:00|8076.6|8064.6|8058.3|8046.3|8078.6|8066.6|8053.6|8041.6|29
1584590100000|2020-03-19 03:55:00|8058.6|8046.6|8018.1|8006.1|8060.6|8048.6|8012.3|8000.3|175
1584590400000|2020-03-19 04:00:00|8017.3|8005.3|7984.3|7972.3|8052.1|8040.1|7977.3|7965.3|98
1584590700000|2020-03-19 04:05:00|7977.3|7965.3|8002.1|7990.1|8012.1|8000.1|7977.3|7965.3|46
1584591000000|2020-03-19 04:10:00|8002.8|7990.8|8014.1|8002.1|8031.6|8019.6|7987.1|7975.1|42
1584591300000|2020-03-19 04:15:00|8014.3|8002.3|8023.1|8011.1|8053.1|8041.1|8011.1|7999.1|39
1584591600000|2020-03-19 04:20:00|8024.3|8012.3|8060.3|8048.3|8063.6|8051.6|8016.1|8004.1|26
1584591900000|2020-03-19 04:25:00|8060.6|8048.6|8076.3|8064.3|8081.8|8069.8|8042.3|8030.3|16
1584592200000|2020-03-19 04:30:00|8076.6|8064.6|8092.3|8080.3|8095.8|8083.8|8073.6|8061.6|21
1584592500000|2020-03-19 04:35:00|8090.1|8078.1|8084.6|8072.6|8090.1|8078.1|8079.6|8067.6|8
1584592800000|2020-03-19 04:40:00|8085.3|8073.3|8033.6|8021.6|8085.3|8073.3|8031.6|8019.6|12
1584593100000|2020-03-19 04:45:00|8033.8|8021.8|8093.1|8081.1|8097.1|8085.1|8033.8|8021.8|16
1584593400000|2020-03-19 04:50:00|8092.8|8080.8|8091.6|8079.6|8109.8|8097.8|8071.1|8059.1|21
1584593700000|2020-03-19 04:55:00|8084.3|8072.3|8052.1|8040.1|8086.6|8074.6|8051.3|8039.3|13
1584594000000|2020-03-19 05:00:00|8049.6|8037.6|8070.3|8058.3|8085.1|8073.1|8048.6|8036.6|23
1584594300000|2020-03-19 05:05:00|8072.1|8060.1|8104.8|8092.8|8112.1|8100.1|8070.3|8058.3|15
1584594600000|2020-03-19 05:10:00|8105.1|8093.1|8132.1|8120.1|8132.1|8120.1|8100.1|8088.1|37
1584594900000|2020-03-19 05:15:00|8133.1|8121.1|8150.8|8138.8|8177.1|8165.1|8133.1|8121.1|33
1584595200000|2020-03-19 05:20:00|8150.6|8138.6|8179.8|8167.8|8179.8|8167.8|8134.8|8122.8|35
1584595500000|2020-03-19 05:25:00|8180.1|8168.1|8169.6|8157.6|8187.8|8175.8|8162.6|8150.6|29
1584595800000|2020-03-19 05:30:00|8170.1|8158.1|8169.3|8157.3|8173.8|8161.8|8147.1|8135.1|67
1584596100000|2020-03-19 05:35:00|8170.1|8158.1|8171.6|8159.6|8197.1|8185.1|8161.6|8149.6|27
1584596400000|2020-03-19 05:40:00|8172.1|8160.1|8234.3|8222.3|8238.3|8226.3|8170.3|8158.3|44
1584596700000|2020-03-19 05:45:00|8234.8|8222.8|8210.3|8198.3|8262.6|8250.6|8207.3|8195.3|40
1584597000000|2020-03-19 05:50:00|8210.6|8198.6|8212.3|8200.3|8230.1|8218.1|8199.8|8187.8|18
1584597300000|2020-03-19 05:55:00|8212.6|8200.6|8210.6|8198.6|8237.3|8225.3|8206.6|8194.6|35
1584597600000|2020-03-19 06:00:00|8210.3|8198.3|8337.3|8325.3|8337.3|8325.3|8210.3|8198.3|114
1584597900000|2020-03-19 06:05:00|8341.8|8329.8|8325.8|8313.8|8388.8|8376.8|8325.1|8313.1|154
1584598200000|2020-03-19 06:10:00|8325.6|8313.6|8336.1|8324.1|8337.1|8325.1|8278.8|8266.8|70
1584598500000|2020-03-19 06:15:00|8336.3|8324.3|8331.3|8319.3|8366.6|8354.6|8318.1|8306.1|73
1584598800000|2020-03-19 06:20:00|8329.6|8317.6|8355.1|8343.1|8388.8|8376.8|8329.6|8317.6|25
1584599100000|2020-03-19 06:25:00|8354.8|8342.8|8331.8|8319.8|8354.8|8342.8|8310.6|8298.6|52
1584599400000|2020-03-19 06:30:00|8332.1|8320.1|8329.6|8317.6|8333.3|8321.3|8314.6|8302.6|36
1584599700000|2020-03-19 06:35:00|8329.8|8317.8|8381.1|8369.1|8383.8|8371.8|8329.8|8317.8|69
1584600000000|2020-03-19 06:40:00|8381.3|8369.3|8421.1|8409.1|8452.3|8440.3|8380.8|8368.8|182
1584600300000|2020-03-19 06:45:00|8420.1|8408.1|8450.1|8438.1|8452.8|8440.8|8406.6|8394.6|91
1584600600000|2020-03-19 06:50:00|8451.6|8439.6|8562.3|8550.3|8569.1|8557.1|8450.1|8438.1|209
1584600900000|2020-03-19 06:55:00|8562.1|8550.1|8541.8|8529.8|8589.1|8577.1|8520.1|8508.1|424
1584601200000|2020-03-19 07:00:00|8540.3|8528.3|8535.3|8525.3|8548.6|8538.6|8523.1|8513.1|438
1584601500000|2020-03-19 07:05:00|8535.6|8525.6|8472.3|8462.3|8536.1|8526.1|8417.6|8407.6|740
1584601800000|2020-03-19 07:10:00|8471.8|8461.8|8433.3|8423.3|8472.1|8462.1|8420.8|8410.8|358
1584602100000|2020-03-19 07:15:00|8435.6|8425.6|8483.8|8473.8|8497.1|8487.1|8435.6|8425.6|293
1584602400000|2020-03-19 07:20:00|8484.8|8474.8|8477.1|8467.1|8487.3|8477.3|8458.3|8448.3|348
1584602700000|2020-03-19 07:25:00|8469.3|8459.3|8569.1|8559.1|8578.3|8568.3|8469.3|8459.3|657
1584603000000|2020-03-19 07:30:00|8569.6|8559.6|8535.8|8525.8|8614.1|8604.1|8525.6|8515.6|696
1584603300000|2020-03-19 07:35:00|8535.6|8525.6|8536.1|8526.1|8545.8|8535.8|8505.8|8495.8|306
1584603600000|2020-03-19 07:40:00|8536.6|8526.6|8525.6|8515.6|8539.3|8529.3|8487.6|8477.6|642
1584603900000|2020-03-19 07:45:00|8526.1|8516.1|8488.8|8478.8|8528.1|8518.1|8472.8|8462.8|282
1584604200000|2020-03-19 07:50:00|8489.1|8479.1|8441.3|8431.3|8494.3|8484.3|8416.8|8406.8|410
1584604500000|2020-03-19 07:55:00|8445.3|8435.3|8459.3|8451.3|8484.6|8474.6|8438.6|8428.6|580
1584604800000|2020-03-19 08:00:00|8459.8|8451.8|8492.3|8485.3|8518.6|8511.6|8420.1|8413.1|1262
1584605100000|2020-03-19 08:05:00|8492.1|8485.1|8434.3|8427.3|8492.1|8485.1|8359.1|8352.1|1182
1584605400000|2020-03-19 08:10:00|8430.3|8423.3|8450.6|8443.6|8542.8|8535.8|8430.3|8423.3|1227
1584605700000|2020-03-19 08:15:00|8446.1|8439.1|8540.1|8533.1|8541.8|8534.8|8446.1|8439.1|1129
1584606000000|2020-03-19 08:20:00|8540.3|8533.3|8573.8|8566.8|8610.3|8603.3|8540.3|8533.3|1070
1584606300000|2020-03-19 08:25:00|8573.6|8566.6|8608.1|8601.1|8611.1|8604.1|8536.1|8529.1|767
1584606600000|2020-03-19 08:30:00|8610.1|8603.1|8603.1|8596.1|8623.3|8616.3|8542.6|8535.6|1152
1584606900000|2020-03-19 08:35:00|8602.8|8595.8|8564.1|8558.1|8608.8|8602.8|8562.6|8556.6|904
1584607200000|2020-03-19 08:40:00|8566.6|8560.6|8588.1|8582.1|8615.3|8609.3|8550.8|8544.8|849
1584607500000|2020-03-19 08:45:00|8592.1|8586.1|8569.3|8563.3|8592.8|8586.8|8526.6|8520.6|979
1584607800000|2020-03-19 08:50:00|8571.1|8565.1|8578.3|8572.3|8597.3|8591.3|8558.3|8552.3|620
1584608100000|2020-03-19 08:55:00|8576.3|8570.3|8574.1|8568.1|8587.1|8581.1|8554.1|8548.1|568
1584608400000|2020-03-19 09:00:00|8575.3|8569.3|8552.3|8546.3|8618.3|8612.3|8539.1|8533.1|776
1584608700000|2020-03-19 09:05:00|8555.1|8549.1|8575.3|8569.3|8595.3|8589.3|8553.3|8547.3|605
1584609000000|2020-03-19 09:10:00|8575.1|8569.1|8585.3|8579.3|8608.1|8602.1|8563.8|8557.8|631
1584609300000|2020-03-19 09:15:00|8585.6|8579.6|8558.1|8552.1|8590.8|8584.8|8543.3|8537.3|535
1584609600000|2020-03-19 09:20:00|8556.1|8550.1|8481.6|8475.6|8568.3|8562.3|8481.1|8475.1|796
1584609900000|2020-03-19 09:25:00|8481.3|8475.3|8454.6|8448.6|8497.8|8491.8|8447.3|8441.3|739
1584610200000|2020-03-19 09:30:00|8456.1|8450.1|8477.6|8471.6|8490.6|8484.6|8426.8|8420.8|570
1584610500000|2020-03-19 09:35:00|8480.8|8474.8|8479.8|8473.8|8489.1|8483.1|8458.3|8452.3|472
1584610800000|2020-03-19 09:40:00|8480.1|8474.1|8526.6|8520.6|8531.6|8525.6|8463.1|8457.1|619
1584611100000|2020-03-19 09:45:00|8526.3|8520.3|8473.3|8467.3|8526.3|8520.3|8470.8|8464.8|585
1584611400000|2020-03-19 09:50:00|8472.6|8466.6|8456.3|8450.3|8487.3|8481.3|8454.8|8448.8|346
1584611700000|2020-03-19 09:55:00|8456.1|8450.1|8465.3|8459.3|8500.3|8494.3|8451.1|8445.1|473
1584612000000|2020-03-19 10:00:00|8466.1|8460.1|8455.3|8449.3|8467.8|8461.8|8435.8|8429.8|671
1584612300000|2020-03-19 10:05:00|8455.6|8449.6|8388.1|8382.1|8458.8|8452.8|8373.6|8367.6|957
1584612600000|2020-03-19 10:10:00|8387.8|8381.8|8359.3|8353.3|8399.3|8393.3|8357.1|8351.1|605
1584612900000|2020-03-19 10:15:00|8359.1|8353.1|8336.1|8330.1|8359.1|8353.1|8326.6|8320.6|844
1584613200000|2020-03-19 10:20:00|8335.8|8329.8|8374.3|8368.3|8377.8|8371.8|8327.6|8321.6|656
1584613500000|2020-03-19 10:25:00|8373.3|8367.3|8379.6|8373.6|8379.8|8373.8|8361.6|8355.6|528
1584613800000|2020-03-19 10:30:00|8379.3|8373.3|8378.3|8372.3|8396.1|8390.1|8376.1|8370.1|534
1584614100000|2020-03-19 10:35:00|8378.6|8372.6|8377.8|8371.8|8392.8|8386.8|8360.3|8354.3|522
1584614400000|2020-03-19 10:40:00|8378.3|8372.3|8375.6|8369.6|8393.8|8387.8|8368.3|8362.3|522
1584614700000|2020-03-19 10:45:00|8374.8|8368.8|8364.1|8358.1|8382.6|8376.6|8333.3|8327.3|701
1584615000000|2020-03-19 10:50:00|8363.8|8357.8|8358.6|8352.6|8379.8|8373.8|8352.6|8346.6|562
1584615300000|2020-03-19 10:55:00|8358.3|8352.3|8354.8|8348.8|8364.3|8358.3|8328.1|8322.1|568
1584615600000|2020-03-19 11:00:00|8354.3|8348.3|8381.3|8375.3|8398.3|8392.3|8344.1|8338.1|535
1584615900000|2020-03-19 11:05:00|8379.8|8373.8|8386.8|8380.8|8388.3|8382.3|8368.1|8362.1|415
1584616200000|2020-03-19 11:10:00|8387.1|8381.1|8413.6|8407.6|8442.1|8436.1|8368.6|8362.6|542
1584616500000|2020-03-19 11:15:00|8413.8|8407.8|8388.8|8382.8|8426.8|8420.8|8388.8|8382.8|430
1584616800000|2020-03-19 11:20:00|8388.6|8382.6|8394.1|8388.1|8399.6|8393.6|8372.6|8366.6|575
1584617100000|2020-03-19 11:25:00|8393.8|8387.8|8391.6|8385.6|8410.6|8404.6|8374.1|8368.1|380
1584617400000|2020-03-19 11:30:00|8388.8|8382.8|8376.8|8370.8|8394.6|8388.6|8329.8|8323.8|573
1584617700000|2020-03-19 11:35:00|8376.3|8370.3|8321.3|8315.3|8376.3|8370.3|8321.3|8315.3|418
1584618000000|2020-03-19 11:40:00|8321.1|8315.1|8320.1|8314.1|8337.6|8331.6|8315.1|8309.1|1052
1584618300000|2020-03-19 11:45:00|8320.6|8314.6|8384.1|8378.1|8386.3|8380.3|8316.3|8310.3|739
1584618600000|2020-03-19 11:50:00|8386.1|8380.1|8370.3|8364.3|8412.1|8406.1|8345.3|8339.3|1377
1584618900000|2020-03-19 11:55:00|8370.6|8364.6|8341.6|8335.6|8392.1|8386.1|8340.1|8334.1|667
1584619200000|2020-03-19 12:00:00|8345.1|8339.1|8369.8|8363.8|8377.3|8371.3|8338.6|8332.6|370
1584619500000|2020-03-19 12:05:00|8370.8|8364.8|8384.1|8378.1|8401.1|8395.1|8367.8|8361.8|381
1584619800000|2020-03-19 12:10:00|8387.1|8381.1|8378.6|8372.6|8396.3|8390.3|8369.8|8363.8|491
1584620100000|2020-03-19 12:15:00|8379.1|8373.1|8379.8|8373.8|8383.3|8377.3|8350.8|8344.8|513
1584620400000|2020-03-19 12:20:00|8380.3|8374.3|8366.1|8360.1|8388.6|8382.6|8358.1|8352.1|547
1584620700000|2020-03-19 12:25:00|8364.8|8358.8|8362.1|8356.1|8364.8|8358.8|8340.6|8334.6|281
1584621000000|2020-03-19 12:30:00|8360.1|8354.1|8369.3|8363.3|8380.3|8374.3|8350.8|8344.8|437
1584621300000|2020-03-19 12:35:00|8369.8|8363.8|8355.8|8349.8|8386.6|8380.6|8344.3|8338.3|277
1584621600000|2020-03-19 12:40:00|8353.3|8347.3|8404.1|8398.1|8404.8|8398.8|8342.6|8336.6|233
1584621900000|2020-03-19 12:45:00|8403.8|8397.8|8377.8|8371.8|8403.8|8397.8|8368.6|8362.6|281
1584622200000|2020-03-19 12:50:00|8377.6|8371.6|8368.8|8362.8|8380.8|8374.8|8364.1|8358.1|161
1584622500000|2020-03-19 12:55:00|8369.1|8363.1|8377.8|8371.8|8383.1|8377.1|8346.8|8340.8|829
1584622800000|2020-03-19 13:00:00|8378.1|8372.1|8370.8|8364.8|8385.3|8379.3|8354.6|8348.6|344
1584623100000|2020-03-19 13:05:00|8371.3|8365.3|8374.6|8368.6|8382.6|8376.6|8355.1|8349.1|113
1584623400000|2020-03-19 13:10:00|8373.8|8367.8|8376.1|8370.1|8380.3|8374.3|8362.6|8356.6|150
1584623700000|2020-03-19 13:15:00|8375.8|8369.8|8366.3|8360.3|8379.3|8373.3|8359.1|8353.1|177
1584624000000|2020-03-19 13:20:00|8366.1|8360.1|8328.1|8322.1|8367.1|8361.1|8328.1|8322.1|302
1584624300000|2020-03-19 13:25:00|8327.8|8321.8|8342.8|8336.8|8343.3|8337.3|8321.3|8315.3|267
1584624600000|2020-03-19 13:30:00|8343.3|8337.3|8306.8|8300.8|8351.6|8345.6|8281.3|8275.3|643
1584624900000|2020-03-19 13:35:00|8306.6|8300.6|8293.8|8287.8|8316.8|8310.8|8290.6|8284.6|409
1584625200000|2020-03-19 13:40:00|8294.8|8288.8|8279.8|8273.8|8297.3|8291.3|8253.6|8247.6|573
1584625500000|2020-03-19 13:45:00|8280.1|8274.1|8289.6|8283.6|8319.8|8313.8|8265.3|8259.3|669
1584625800000|2020-03-19 13:50:00|8290.3|8284.3|8322.3|8316.3|8326.3|8320.3|8284.1|8278.1|640
1584626100000|2020-03-19 13:55:00|8322.6|8316.6|8361.6|8355.6|8373.1|8367.1|8305.8|8299.8|431
1584626400000|2020-03-19 14:00:00|8362.8|8356.8|8349.3|8343.3|8371.6|8365.6|8322.8|8316.8|336
1584626700000|2020-03-19 14:05:00|8349.6|8343.6|8376.8|8370.8|8384.6|8378.6|8337.3|8331.3|517
1584627000000|2020-03-19 14:10:00|8378.1|8372.1|8393.3|8387.3|8397.8|8391.8|8354.1|8348.1|549
1584627300000|2020-03-19 14:15:00|8394.1|8388.1|8356.8|8350.8|8402.1|8396.1|8347.1|8341.1|675
1584627600000|2020-03-19 14:20:00|8355.1|8349.1|8400.8|8394.8|8409.6|8403.6|8351.3|8345.3|354
1584627900000|2020-03-19 14:25:00|8401.1|8395.1|8444.1|8438.1|8444.1|8438.1|8383.3|8377.3|411
1584628200000|2020-03-19 14:30:00|8443.8|8437.8|8497.8|8491.8|8502.6|8496.6|8428.3|8422.3|653
1584628500000|2020-03-19 14:35:00|8498.1|8492.1|8404.1|8398.1|8498.1|8492.1|8393.1|8387.1|518
1584628800000|2020-03-19 14:40:00|8406.3|8400.3|8416.6|8410.6|8435.6|8429.6|8386.8|8380.8|277
1584629100000|2020-03-19 14:45:00|8416.1|8410.1|8397.8|8391.8|8433.3|8427.3|8392.8|8386.8|252
1584629400000|2020-03-19 14:50:00|8398.1|8392.1|8407.8|8401.8|8413.1|8407.1|8371.3|8365.3|222
1584629700000|2020-03-19 14:55:00|8409.1|8403.1|8389.3|8383.3|8431.8|8425.8|8388.8|8382.8|305
1584630000000|2020-03-19 15:00:00|8390.1|8384.1|8398.8|8392.8|8438.3|8432.3|8386.1|8380.1|331
1584630300000|2020-03-19 15:05:00|8402.6|8396.6|8417.8|8411.8|8437.8|8431.8|8398.8|8392.8|365
1584630600000|2020-03-19 15:10:00|8418.1|8412.1|8455.6|8449.6|8464.1|8458.1|8395.6|8389.6|366
1584630900000|2020-03-19 15:15:00|8454.8|8448.8|8475.8|8469.8|8487.6|8481.6|8432.6|8426.6|294
1584631200000|2020-03-19 15:20:00|8476.3|8470.3|8527.1|8521.1|8532.1|8526.1|8476.3|8470.3|464
1584631500000|2020-03-19 15:25:00|8526.8|8520.8|8534.8|8528.8|8563.1|8557.1|8524.1|8518.1|448
1584631800000|2020-03-19 15:30:00|8534.6|8528.6|8558.6|8552.6|8559.8|8553.8|8511.6|8505.6|458
1584632100000|2020-03-19 15:35:00|8558.3|8552.3|8558.8|8552.8|8613.3|8607.3|8546.6|8540.6|558
1584632400000|2020-03-19 15:40:00|8557.8|8551.8|8594.1|8588.1|8599.3|8593.3|8552.6|8546.6|564
1584632700000|2020-03-19 15:45:00|8594.6|8588.6|8630.3|8624.3|8631.6|8625.6|8585.6|8579.6|826
1584633000000|2020-03-19 15:50:00|8628.6|8622.6|8653.6|8647.6|8655.1|8649.1|8597.3|8591.3|557
1584633300000|2020-03-19 15:55:00|8656.6|8650.6|8595.6|8589.6|8667.6|8661.6|8581.1|8575.1|923
1584633600000|2020-03-19 16:00:00|8596.8|8590.8|8571.3|8565.3|8618.3|8612.3|8558.8|8552.8|956
1584633900000|2020-03-19 16:05:00|8566.3|8560.3|8585.3|8579.3|8611.3|8605.3|8566.1|8560.1|388
1584634200000|2020-03-19 16:10:00|8583.6|8577.6|8613.8|8607.8|8614.3|8608.3|8570.1|8564.1|513
1584634500000|2020-03-19 16:15:00|8614.6|8608.6|8610.6|8604.6|8621.8|8615.8|8567.1|8561.1|405
1584634800000|2020-03-19 16:20:00|8610.8|8604.8|8588.3|8582.3|8624.8|8618.8|8583.6|8577.6|505
1584635100000|2020-03-19 16:25:00|8588.1|8582.1|8652.6|8646.6|8654.8|8648.8|8559.3|8553.3|588
1584635400000|2020-03-19 16:30:00|8651.6|8645.6|8617.8|8610.8|8656.8|8650.8|8564.1|8557.1|906
1584635700000|2020-03-19 16:35:00|8620.3|8613.3|8605.1|8598.1|8620.3|8613.3|8585.3|8578.3|770
1584636000000|2020-03-19 16:40:00|8604.8|8597.8|8637.1|8630.1|8654.1|8647.1|8596.8|8589.8|431
1584636300000|2020-03-19 16:45:00|8636.8|8629.8|8655.3|8648.3|8671.8|8664.8|8635.3|8628.3|222
1584636600000|2020-03-19 16:50:00|8655.6|8648.6|8692.1|8685.1|8693.6|8686.6|8654.8|8647.8|309
1584636900000|2020-03-19 16:55:00|8692.3|8685.3|8687.6|8680.6|8702.6|8695.6|8677.1|8670.1|538
1584637200000|2020-03-19 17:00:00|8687.3|8680.3|8665.8|8658.8|8695.8|8688.8|8653.8|8646.8|206
1584637500000|2020-03-19 17:05:00|8665.1|8658.1|8669.1|8662.1|8687.6|8680.6|8654.3|8647.3|139
1584637800000|2020-03-19 17:10:00|8668.8|8661.8|8663.1|8656.1|8692.8|8685.8|8662.1|8655.1|78
1584638100000|2020-03-19 17:15:00|8663.3|8656.3|8675.1|8668.1|8685.1|8678.1|8653.6|8646.6|132
1584638400000|2020-03-19 17:20:00|8674.8|8667.8|8680.6|8673.6|8687.1|8680.1|8660.8|8653.8|106
1584638700000|2020-03-19 17:25:00|8680.3|8673.3|8629.8|8622.8|8680.3|8673.3|8625.6|8618.6|166
1584639000000|2020-03-19 17:30:00|8630.1|8623.1|8648.1|8641.1|8650.3|8643.3|8623.1|8616.1|168
1584639300000|2020-03-19 17:35:00|8647.8|8640.8|8671.6|8664.6|8678.1|8671.1|8642.1|8635.1|76
1584639600000|2020-03-19 17:40:00|8671.3|8664.3|8668.6|8661.6|8675.3|8668.3|8650.3|8643.3|96
1584639900000|2020-03-19 17:45:00|8671.6|8664.6|8668.1|8661.1|8684.8|8677.8|8662.8|8655.8|54
1584640200000|2020-03-19 17:50:00|8667.8|8660.8|8721.6|8714.6|8725.1|8718.1|8667.8|8660.8|182
1584640500000|2020-03-19 17:55:00|8721.8|8714.8|8680.3|8673.3|8725.1|8718.1|8675.6|8668.6|229
1584640800000|2020-03-19 18:00:00|8680.6|8673.6|8668.3|8661.3|8690.1|8683.1|8659.1|8652.1|104
1584641100000|2020-03-19 18:05:00|8669.3|8662.3|8678.6|8671.6|8686.8|8679.8|8656.8|8649.8|101
1584641400000|2020-03-19 18:10:00|8678.3|8671.3|8684.6|8677.6|8697.8|8690.8|8674.8|8667.8|80
1584641700000|2020-03-19 18:15:00|8686.6|8679.6|8684.1|8677.1|8690.1|8683.1|8668.1|8661.1|92
1584642000000|2020-03-19 18:20:00|8684.3|8677.3|8714.8|8707.8|8715.3|8708.3|8670.3|8663.3|75
1584642300000|2020-03-19 18:25:00|8713.3|8706.3|8687.3|8680.3|8726.3|8719.3|8684.3|8677.3|216
1584642600000|2020-03-19 18:30:00|8688.3|8681.3|8717.1|8710.1|8723.8|8716.8|8685.3|8678.3|85
1584642900000|2020-03-19 18:35:00|8716.8|8709.8|8773.8|8766.8|8775.1|8768.1|8714.8|8707.8|286
1584643200000|2020-03-19 18:40:00|8773.1|8766.1|8799.8|8792.8|8823.8|8816.8|8772.6|8765.6|428
1584643500000|2020-03-19 18:45:00|8799.6|8792.6|8799.6|8792.6|8803.6|8796.6|8771.6|8764.6|204
1584643800000|2020-03-19 18:50:00|8799.8|8792.8|8738.6|8731.6|8812.1|8805.1|8735.3|8728.3|108
1584644100000|2020-03-19 18:55:00|8738.8|8731.8|8747.3|8740.3|8754.8|8747.8|8728.3|8721.3|91
1584644400000|2020-03-19 19:00:00|8747.1|8740.1|8722.1|8715.1|8747.1|8740.1|8700.8|8693.8|109
1584644700000|2020-03-19 19:05:00|8724.1|8717.1|8681.6|8674.6|8732.8|8725.8|8681.6|8674.6|94
1584645000000|2020-03-19 19:10:00|8681.8|8674.8|8690.8|8683.8|8703.6|8696.6|8653.8|8646.8|152
1584645300000|2020-03-19 19:15:00|8692.3|8685.3|8696.6|8689.6|8724.6|8717.6|8665.8|8658.8|107
1584645600000|2020-03-19 19:20:00|8695.3|8688.3|8714.6|8707.6|8723.8|8716.8|8687.6|8680.6|43
1584645900000|2020-03-19 19:25:00|8715.1|8708.1|8701.3|8694.3|8724.3|8717.3|8700.1|8693.1|38
1584646200000|2020-03-19 19:30:00|8702.1|8695.1|8679.3|8672.3|8715.3|8708.3|8653.8|8646.8|91
1584646500000|2020-03-19 19:35:00|8679.6|8672.6|8675.6|8668.6|8685.8|8678.8|8652.8|8645.8|74
1584646800000|2020-03-19 19:40:00|8677.1|8670.1|8705.6|8698.6|8711.6|8704.6|8658.6|8651.6|134
1584647100000|2020-03-19 19:45:00|8705.1|8698.1|8673.8|8666.8|8710.3|8703.3|8669.8|8662.8|100
1584647400000|2020-03-19 19:50:00|8674.1|8667.1|8629.6|8622.6|8676.1|8669.1|8615.6|8608.6|173
1584647700000|2020-03-19 19:55:00|8629.8|8622.8|8618.1|8611.1|8651.8|8644.8|8607.8|8600.8|134
1584648000000|2020-03-19 20:00:00|8618.3|8611.3|8616.1|8609.1|8636.8|8629.8|8594.1|8587.1|60
1584648300000|2020-03-19 20:05:00|8618.3|8611.3|8614.1|8607.1|8628.8|8621.8|8614.1|8607.1|47
1584648600000|2020-03-19 20:10:00|8613.6|8606.6|8646.1|8639.1|8646.1|8639.1|8595.3|8588.3|46
1584648900000|2020-03-19 20:15:00|8646.8|8639.8|8634.8|8627.8|8646.8|8639.8|8630.6|8623.6|17
1584649200000|2020-03-19 20:20:00|8634.6|8627.6|8641.8|8634.8|8641.8|8634.8|8632.8|8625.8|5
1584649500000|2020-03-19 20:25:00|8639.3|8632.3|8635.8|8628.8|8642.1|8635.1|8635.6|8628.6|4
1584649800000|2020-03-19 20:30:00|8635.1|8628.1|8611.1|8604.1|8635.1|8628.1|8610.3|8603.3|20
1584650100000|2020-03-19 20:35:00|8613.3|8606.3|8606.8|8599.8|8614.6|8607.6|8601.3|8594.3|35
1584650400000|2020-03-19 20:40:00|8606.3|8599.3|8595.6|8588.6|8610.1|8603.1|8595.6|8588.6|46
1584650700000|2020-03-19 20:45:00|8595.3|8588.3|8537.6|8530.6|8595.3|8588.3|8537.6|8530.6|90
1584651000000|2020-03-19 20:50:00|8543.6|8536.6|8559.6|8552.6|8559.6|8552.6|8540.3|8533.3|68
1584651300000|2020-03-19 20:55:00|8560.3|8553.3|8578.1|8571.1|8580.1|8573.1|8553.8|8546.8|73
1584651600000|2020-03-19 21:00:00|8576.9|8566.9|8584.3|8574.3|8585.1|8575.1|8571.1|8561.1|34
1584651900000|2020-03-19 21:05:00|8584|8574|8574|8564|8584|8574|8572.3|8562.3|0
1584652200000|2020-03-19 21:10:00|8574.8|8564.8|8571.8|8561.8|8580.2|8570.2|8570.3|8560.3|0
1584652500000|2020-03-19 21:15:00|8571.9|8561.9|8567.8|8557.8|8574.1|8564.1|8557.8|8547.8|0
1584652800000|2020-03-19 21:20:00|8565.9|8555.9|8567.9|8557.9|8573.3|8563.3|8565.9|8555.9|0
1584653100000|2020-03-19 21:25:00|8566.3|8556.3|8559.1|8549.1|8569.4|8559.4|8556.7|8546.7|0
1584653400000|2020-03-19 21:30:00|8559.2|8549.2|8549.8|8539.8|8559.2|8549.2|8548.4|8538.4|0
1584653700000|2020-03-19 21:35:00|8549.2|8539.2|8545.3|8535.3|8557.7|8547.7|8545.2|8535.2|0
1584654000000|2020-03-19 21:40:00|8544.1|8534.1|8548.8|8538.8|8553.4|8543.4|8543.8|8533.8|0
1584654300000|2020-03-19 21:45:00|8549.1|8539.1|8542.6|8532.6|8551.9|8541.9|8540.4|8530.4|0
1584654600000|2020-03-19 21:50:00|8544.2|8534.2|8553.4|8543.4|8553.8|8543.8|8542.6|8532.6|0
1584654900000|2020-03-19 21:55:00|8551.7|8541.7|8560|8550|8563.6|8553.6|8549.3|8539.3|0
1584655200000|2020-03-19 22:00:00|8560.5|8550.5|8574.3|8564.3|8586.8|8576.8|8512.4|8502.4|0
1584655500000|2020-03-19 22:05:00|8573.2|8563.2|8534.4|8524.4|8615.5|8605.5|8528.3|8518.3|0
1584655800000|2020-03-19 22:10:00|8534.5|8524.5|8592.1|8582.1|8603.3|8593.3|8518.8|8508.8|0
1584656100000|2020-03-19 22:15:00|8591.5|8581.5|8574.7|8564.7|8591.5|8581.5|8549|8539|0
1584656400000|2020-03-19 22:20:00|8573.6|8563.6|8563.4|8553.4|8602.4|8592.4|8562.9|8552.9|0
1584656700000|2020-03-19 22:25:00|8562.9|8552.9|8582.5|8572.5|8590.5|8580.5|8556.9|8546.9|0
1584657000000|2020-03-19 22:30:00|8581.9|8571.9|8544.7|8534.7|8584.1|8574.1|8536.4|8526.4|0
1584657300000|2020-03-19 22:35:00|8545.2|8535.2|8519.4|8509.4|8546.3|8536.3|8517.9|8507.9|0
1584657600000|2020-03-19 22:40:00|8518.3|8508.3|8527.7|8517.7|8566.2|8556.2|8518.2|8508.2|0
1584657900000|2020-03-19 22:45:00|8527.2|8517.2|8540.5|8530.5|8555.9|8545.9|8527.2|8517.2|0
1584658200000|2020-03-19 22:50:00|8541.1|8531.1|8560.6|8550.6|8572|8562|8526.8|8516.8|0
1584658500000|2020-03-19 22:55:00|8561.1|8551.1|8491.7|8481.7|8561.1|8551.1|8479.2|8469.2|0
1584658800000|2020-03-19 23:00:00|8490.1|8480.1|8477.6|8467.6|8514.4|8504.4|8470.2|8460.2|0
1584659100000|2020-03-19 23:05:00|8478.7|8468.7|8484.9|8474.9|8501.7|8491.7|8477.3|8467.3|0
1584659400000|2020-03-19 23:10:00|8483.8|8473.8|8491.3|8481.3|8504.3|8494.3|8469.6|8459.6|0
1584659700000|2020-03-19 23:15:00|8491.9|8481.9|8535.8|8525.8|8564.2|8554.2|8490.2|8480.2|0
1584660000000|2020-03-19 23:20:00|8535.7|8525.7|8565.2|8555.2|8568.3|8558.3|8524.5|8514.5|0
1584660300000|2020-03-19 23:25:00|8566.3|8556.3|8518.1|8508.1|8566.3|8556.3|8504.5|8494.5|0
1584660600000|2020-03-19 23:30:00|8517.6|8507.6|8520.9|8510.9|8538.8|8528.8|8506.1|8496.1|0
1584660900000|2020-03-19 23:35:00|8520.4|8510.4|8531.9|8521.9|8534.6|8524.6|8505.1|8495.1|0
1584661200000|2020-03-19 23:40:00|8532.4|8522.4|8545.4|8535.4|8545.9|8535.9|8528.7|8518.7|0
1584661500000|2020-03-19 23:45:00|8546|8536|8557.6|8547.6|8558.8|8548.8|8529.3|8519.3|0
1584661800000|2020-03-19 23:50:00|8557.7|8547.7|8559.4|8549.4|8575.5|8565.5|8552.2|8542.2|0
1584662100000|2020-03-19 23:55:00|8561.6|8551.6|8576.5|8566.5|8587.5|8577.5|8549.2|8539.2|0
1584662400000|2020-03-20 00:00:00|8578.1|8568.1|8579.6|8569.6|8588.7|8578.7|8536.1|8526.1|0
1584662700000|2020-03-20 00:05:00|8575.3|8565.3|8562.4|8552.4|8576.3|8566.3|8542.1|8532.1|0
1584663000000|2020-03-20 00:10:00|8561.3|8551.3|8537.4|8527.4|8561.3|8551.3|8518.4|8508.4|0
1584663300000|2020-03-20 00:15:00|8538|8528|8569.8|8560.8|8590.3|8581.3|8505.8|8496.8|108
1584663600000|2020-03-20 00:20:00|8571.1|8562.1|8606.6|8597.6|8614.6|8605.6|8569.3|8560.3|47
1584663900000|2020-03-20 00:25:00|8607.6|8598.6|8593.1|8584.1|8629.3|8620.3|8592.8|8583.8|32
1584664200000|2020-03-20 00:30:00|8592.8|8583.8|8577.3|8568.3|8600.8|8591.8|8577.3|8568.3|38
1584664500000|2020-03-20 00:35:00|8578.6|8569.6|8605.1|8596.1|8607.1|8598.1|8578.3|8569.3|24
1584664800000|2020-03-20 00:40:00|8605.6|8596.6|8574.8|8565.8|8610.1|8601.1|8567.1|8558.1|28
1584665100000|2020-03-20 00:45:00|8573.8|8564.8|8570.1|8561.1|8573.8|8564.8|8546.8|8537.8|83
1584665400000|2020-03-20 00:50:00|8569.8|8560.8|8567.6|8558.6|8572.6|8563.6|8550.1|8541.1|67
1584665700000|2020-03-20 00:55:00|8567.3|8558.3|8546.8|8537.8|8571.6|8562.6|8521.1|8512.1|82
1584666000000|2020-03-20 01:00:00|8550.1|8541.1|8573.1|8564.1|8573.3|8564.3|8532.3|8523.3|79
1584666300000|2020-03-20 01:05:00|8574.3|8565.3|8598.8|8589.8|8619.3|8610.3|8574.3|8565.3|57
1584666600000|2020-03-20 01:10:00|8598.6|8589.6|8618.8|8609.8|8626.6|8617.6|8588.6|8579.6|46
1584666900000|2020-03-20 01:15:00|8619.1|8610.1|8612.3|8603.3|8648.1|8639.1|8600.8|8591.8|55
1584667200000|2020-03-20 01:20:00|8611.3|8602.3|8697.1|8688.1|8706.8|8697.8|8607.6|8598.6|38
1584667500000|2020-03-20 01:25:00|8696.6|8687.6|8681.8|8672.8|8742.1|8733.1|8662.8|8653.8|57
1584667800000|2020-03-20 01:30:00|8681.3|8672.3|8630.6|8621.6|8681.3|8672.3|8621.3|8612.3|29
1584668100000|2020-03-20 01:35:00|8636.8|8627.8|8598.8|8589.8|8651.6|8642.6|8598.8|8589.8|39
1584668400000|2020-03-20 01:40:00|8598.6|8589.6|8554.1|8545.1|8598.6|8589.6|8549.6|8540.6|33
1584668700000|2020-03-20 01:45:00|8553.6|8544.6|8562.6|8553.6|8577.3|8568.3|8536.1|8527.1|37
1584669000000|2020-03-20 01:50:00|8562.3|8553.3|8588.8|8579.8|8593.8|8584.8|8562.3|8553.3|36
1584669300000|2020-03-20 01:55:00|8588.6|8579.6|8618.6|8609.6|8618.6|8609.6|8553.6|8544.6|32
1584669600000|2020-03-20 02:00:00|8618.8|8609.8|8578.6|8569.6|8629.3|8620.3|8578.6|8569.6|24
1584669900000|2020-03-20 02:05:00|8578.3|8569.3|8607.3|8598.3|8611.1|8602.1|8565.1|8556.1|8
1584670200000|2020-03-20 02:10:00|8607.6|8598.6|8670.1|8661.1|8670.3|8661.3|8607.6|8598.6|27
1584670500000|2020-03-20 02:15:00|8670.3|8661.3|8683.6|8674.6|8683.6|8674.6|8666.1|8657.1|14
1584670800000|2020-03-20 02:20:00|8685.8|8676.8|8691.8|8682.8|8717.6|8708.6|8652.1|8643.1|41
1584671100000|2020-03-20 02:25:00|8704.6|8695.6|8660.1|8651.1|8705.6|8696.6|8637.8|8628.8|33
1584671400000|2020-03-20 02:30:00|8660.6|8651.6|8676.1|8667.1|8682.3|8673.3|8646.3|8637.3|15
1584671700000|2020-03-20 02:35:00|8676.3|8667.3|8671.1|8662.1|8699.8|8690.8|8666.1|8657.1|23
1584672000000|2020-03-20 02:40:00|8671.6|8662.6|8675.8|8666.8|8683.3|8674.3|8665.1|8656.1|8
1584672300000|2020-03-20 02:45:00|8675.6|8666.6|8664.8|8655.8|8688.6|8679.6|8664.8|8655.8|17
1584672600000|2020-03-20 02:50:00|8657.8|8648.8|8666.1|8657.1|8666.3|8657.3|8644.3|8635.3|15
1584672900000|2020-03-20 02:55:00|8666.3|8657.3|8686.3|8677.3|8687.6|8678.6|8665.8|8656.8|3
1584673200000|2020-03-20 03:00:00|8685.8|8676.8|8654.6|8645.6|8688.8|8679.8|8653.1|8644.1|15
1584673500000|2020-03-20 03:05:00|8655.6|8646.6|8656.3|8647.3|8669.3|8660.3|8646.1|8637.1|40
1584673800000|2020-03-20 03:10:00|8656.1|8647.1|8668.8|8659.8|8674.3|8665.3|8655.8|8646.8|11
1584674100000|2020-03-20 03:15:00|8669.1|8660.1|8687.3|8678.3|8694.1|8685.1|8667.1|8658.1|14
1584674400000|2020-03-20 03:20:00|8685.6|8676.6|8656.6|8647.6|8685.6|8676.6|8654.6|8645.6|23
1584674700000|2020-03-20 03:25:00|8657.3|8648.3|8682.3|8673.3|8686.6|8677.6|8657.3|8648.3|25
1584675000000|2020-03-20 03:30:00|8682.1|8673.1|8653.1|8644.1|8682.1|8673.1|8652.8|8643.8|7
1584675300000|2020-03-20 03:35:00|8652.8|8643.8|8663.8|8654.8|8672.6|8663.6|8647.8|8638.8|22
1584675600000|2020-03-20 03:40:00|8664.1|8655.1|8671.1|8662.1|8673.1|8664.1|8664.1|8655.1|3
1584675900000|2020-03-20 03:45:00|8670.6|8661.6|8680.1|8671.1|8681.8|8672.8|8669.6|8660.6|10
1584676200000|2020-03-20 03:50:00|8679.8|8670.8|8669.1|8660.1|8680.1|8671.1|8662.8|8653.8|4
1584676500000|2020-03-20 03:55:00|8669.3|8660.3|8680.1|8671.1|8681.6|8672.6|8667.8|8658.8|5
1584676800000|2020-03-20 04:00:00|8679.8|8670.8|8678.1|8669.1|8679.8|8670.8|8669.6|8660.6|9
1584677100000|2020-03-20 04:05:00|8678.3|8669.3|8679.6|8670.6|8683.6|8674.6|8674.8|8665.8|1
1584677400000|2020-03-20 04:10:00|8680.8|8671.8|8684.8|8675.8|8688.8|8679.8|8676.8|8667.8|11
1584677700000|2020-03-20 04:15:00|8685.1|8676.1|8707.1|8698.1|8717.3|8708.3|8684.8|8675.8|29
1584678000000|2020-03-20 04:20:00|8706.1|8697.1|8726.6|8717.6|8726.8|8717.8|8689.1|8680.1|80
1584678300000|2020-03-20 04:25:00|8725.3|8716.3|8734.8|8725.8|8734.8|8725.8|8724.6|8715.6|16
1584678600000|2020-03-20 04:30:00|8734.6|8725.6|8745.1|8736.1|8748.6|8739.6|8725.8|8716.8|15
1584678900000|2020-03-20 04:35:00|8744.3|8735.3|8752.6|8743.6|8784.6|8775.6|8740.1|8731.1|46
1584679200000|2020-03-20 04:40:00|8758.6|8749.6|8737.1|8728.1|8758.6|8749.6|8722.3|8713.3|28
1584679500000|2020-03-20 04:45:00|8736.8|8727.8|8717.3|8708.3|8736.8|8727.8|8717.3|8708.3|22
1584679800000|2020-03-20 04:50:00|8717.8|8708.8|8701.8|8692.8|8719.6|8710.6|8699.6|8690.6|14
1584680100000|2020-03-20 04:55:00|8700.8|8691.8|8720.1|8711.1|8722.3|8713.3|8699.1|8690.1|7
1584680400000|2020-03-20 05:00:00|8720.3|8711.3|8700.3|8691.3|8721.1|8712.1|8696.3|8687.3|4
1584680700000|2020-03-20 05:05:00|8700.1|8691.1|8689.6|8680.6|8700.1|8691.1|8660.3|8651.3|30
1584681000000|2020-03-20 05:10:00|8689.8|8680.8|8675.6|8666.6|8697.6|8688.6|8667.1|8658.1|28
1584681300000|2020-03-20 05:15:00|8675.3|8666.3|8684.6|8675.6|8691.3|8682.3|8673.1|8664.1|12
1584681600000|2020-03-20 05:20:00|8684.8|8675.8|8695.3|8686.3|8702.6|8693.6|8675.8|8666.8|14
1584681900000|2020-03-20 05:25:00|8695.6|8686.6|8688.6|8679.6|8707.3|8698.3|8683.8|8674.8|24
1584682200000|2020-03-20 05:30:00|8689.3|8680.3|8696.1|8687.1|8700.8|8691.8|8680.3|8671.3|15
1584682500000|2020-03-20 05:35:00|8696.3|8687.3|8690.1|8681.1|8706.8|8697.8|8679.1|8670.1|13
1584682800000|2020-03-20 05:40:00|8690.8|8681.8|8683.8|8674.8|8692.8|8683.8|8682.1|8673.1|6
1584683100000|2020-03-20 05:45:00|8684.3|8675.3|8685.8|8676.8|8689.8|8680.8|8682.6|8673.6|3
1584683400000|2020-03-20 05:50:00|8685.3|8676.3|8684.6|8675.6|8696.3|8687.3|8675.1|8666.1|11
1584683700000|2020-03-20 05:55:00|8684.8|8675.8|8693.8|8684.8|8695.1|8686.1|8677.6|8668.6|16
1584684000000|2020-03-20 06:00:00|8694.1|8685.1|8724.8|8715.8|8729.1|8720.1|8694.1|8685.1|27
1584684300000|2020-03-20 06:05:00|8725.3|8716.3|8748.3|8739.3|8748.3|8739.3|8718.6|8709.6|14
1584684600000|2020-03-20 06:10:00|8748.1|8739.1|8790.3|8781.3|8791.3|8782.3|8747.8|8738.8|53
1584684900000|2020-03-20 06:15:00|8790.6|8781.6|8801.6|8792.6|8807.8|8798.8|8784.1|8775.1|37
1584685200000|2020-03-20 06:20:00|8801.3|8792.3|8806.1|8797.1|8810.3|8801.3|8790.3|8781.3|44
1584685500000|2020-03-20 06:25:00|8805.8|8796.8|8817.1|8808.1|8817.6|8808.6|8803.1|8794.1|15
1584685800000|2020-03-20 06:30:00|8818.1|8809.1|8815.3|8806.3|8819.6|8810.6|8797.1|8788.1|44
1584686100000|2020-03-20 06:35:00|8814.3|8805.3|8831.1|8822.1|8835.8|8826.8|8804.3|8795.3|105
1584686400000|2020-03-20 06:40:00|8830.8|8821.8|8865.3|8856.3|8880.6|8871.6|8825.8|8816.8|139
1584686700000|2020-03-20 06:45:00|8865.1|8856.1|8890.3|8881.3|8893.8|8884.8|8863.6|8854.6|70
1584687000000|2020-03-20 06:50:00|8890.1|8881.1|8904.8|8895.8|8921.1|8912.1|8881.3|8872.3|205
1584687300000|2020-03-20 06:55:00|8903.6|8894.6|8949.8|8940.8|8950.6|8941.6|8902.3|8893.3|230
1584687600000|2020-03-20 07:00:00|8948.8|8941.8|8904.8|8897.8|9003.1|8996.1|8901.3|8894.3|570
1584687900000|2020-03-20 07:05:00|8904.6|8897.6|8882.6|8875.6|8905.6|8898.6|8871.6|8864.6|195
1584688200000|2020-03-20 07:10:00|8883.1|8876.1|8940.8|8933.8|8940.8|8933.8|8883.1|8876.1|285
1584688500000|2020-03-20 07:15:00|8939.1|8932.1|8937.1|8930.1|8942.3|8935.3|8914.3|8907.3|283
1584688800000|2020-03-20 07:20:00|8936.8|8929.8|9002.3|8995.3|9002.3|8995.3|8922.3|8915.3|388
1584689100000|2020-03-20 07:25:00|8996.1|8989.1|9032.8|9025.8|9053.3|9046.3|8981.1|8974.1|640
1584689400000|2020-03-20 07:30:00|9033.1|9026.1|8963.3|8956.3|9039.6|9032.6|8955.8|8948.8|503
1584689700000|2020-03-20 07:35:00|8963.1|8956.1|8976.1|8969.1|8994.3|8987.3|8953.3|8946.3|303
1584690000000|2020-03-20 07:40:00|8976.3|8969.3|9016.3|9009.3|9016.3|9009.3|8967.8|8960.8|406
1584690300000|2020-03-20 07:45:00|9016.1|9009.1|9013.1|9006.1|9034.6|9027.6|9009.6|9002.6|602
1584690600000|2020-03-20 07:50:00|9013.3|9006.3|9015.8|9008.8|9038.6|9031.6|8994.1|8987.1|696
1584690900000|2020-03-20 07:55:00|9016.1|9009.1|9043.3|9036.3|9045.8|9038.8|9012.8|9005.8|651
1584691200000|2020-03-20 08:00:00|9042.8|9036.8|9073.8|9068.8|9082.6|9077.6|9005.6|8999.6|1591
1584691500000|2020-03-20 08:05:00|9070.6|9065.6|9162.6|9157.6|9199.1|9194.1|9068.8|9063.8|1585
1584691800000|2020-03-20 08:10:00|9162.3|9157.3|9183.1|9178.1|9188.1|9183.1|9148.1|9143.1|1455
1584692100000|2020-03-20 08:15:00|9181.8|9176.8|9123.6|9118.6|9182.6|9177.6|9100.1|9095.1|1332
1584692400000|2020-03-20 08:20:00|9121.3|9116.3|9101.3|9096.3|9168.3|9163.3|9100.1|9095.1|993
1584692700000|2020-03-20 08:25:00|9101.1|9096.1|9062.1|9057.1|9120.1|9115.1|9060.3|9055.3|1072
1584693000000|2020-03-20 08:30:00|9063.6|9058.6|9059.3|9054.3|9063.6|9058.6|8997.3|8992.3|1333
1584693300000|2020-03-20 08:35:00|9061.6|9056.6|9017.6|9012.6|9082.1|9077.1|9016.8|9011.8|1046
1584693600000|2020-03-20 08:40:00|9017.3|9012.3|8981.6|8976.6|9031.8|9026.8|8972.1|8967.1|1156
1584693900000|2020-03-20 08:45:00|8981.8|8976.8|9055.3|9050.3|9062.1|9057.1|8978.6|8973.6|888
1584694200000|2020-03-20 08:50:00|9055.6|9050.6|9013.3|9008.3|9060.6|9055.6|9007.6|9002.6|1107
1584694500000|2020-03-20 08:55:00|9013.1|9008.1|9058.6|9053.6|9069.1|9064.1|9009.1|9004.1|784
1584694800000|2020-03-20 09:00:00|9058.3|9053.3|9058.3|9053.3|9084.3|9079.3|9038.6|9033.6|1202
1584695100000|2020-03-20 09:05:00|9058.6|9053.6|9092.3|9087.3|9114.3|9109.3|9054.8|9049.8|1052
1584695400000|2020-03-20 09:10:00|9091.1|9086.1|9099.1|9094.1|9103.1|9098.1|9064.8|9059.8|979
1584695700000|2020-03-20 09:15:00|9102.1|9097.1|9116.8|9111.8|9130.6|9125.6|9083.1|9078.1|1366
1584696000000|2020-03-20 09:20:00|9116.3|9111.3|9082.1|9077.1|9125.1|9120.1|9081.3|9076.3|662
1584696300000|2020-03-20 09:25:00|9081.8|9076.8|9072.6|9067.6|9098.3|9093.3|9060.6|9055.6|723
1584696600000|2020-03-20 09:30:00|9067.8|9062.8|9080.3|9075.3|9093.3|9088.3|9059.6|9054.6|492
1584696900000|2020-03-20 09:35:00|9080.1|9075.1|9043.1|9038.1|9080.1|9075.1|9027.1|9022.1|885
1584697200000|2020-03-20 09:40:00|9042.3|9037.3|9038.1|9033.1|9055.3|9050.3|9034.8|9029.8|911
1584697500000|2020-03-20 09:45:00|9038.3|9033.3|9060.1|9055.1|9105.8|9100.8|9038.3|9033.3|836
1584697800000|2020-03-20 09:50:00|9059.8|9054.8|9076.4|9071.4|9100.1|9095.1|9055.6|9050.6|792
1584698100000|2020-03-20 09:55:00|9076.1|9071.1|9107.1|9102.1|9107.9|9102.9|9069.9|9064.9|447
1584698400000|2020-03-20 10:00:00|9106.9|9101.9|9096.4|9091.4|9116.1|9111.1|9075.4|9070.4|676
1584698700000|2020-03-20 10:05:00|9096.6|9091.6|9109.9|9104.9|9125.6|9120.6|9091.6|9086.6|412
1584699000000|2020-03-20 10:10:00|9109.1|9104.1|9096.6|9091.6|9123.9|9118.9|9091.1|9086.1|570
1584699300000|2020-03-20 10:15:00|9096.9|9091.9|9079.1|9074.1|9104.9|9099.9|9068.6|9063.6|552
1584699600000|2020-03-20 10:20:00|9078.9|9073.9|9085.1|9080.1|9090.1|9085.1|9065.4|9060.4|584
1584699900000|2020-03-20 10:25:00|9084.4|9079.4|9044.4|9039.4|9084.4|9079.4|9037.9|9032.9|695
1584700200000|2020-03-20 10:30:00|9043.9|9038.9|9027.4|9022.4|9050.4|9045.4|9022.1|9017.1|959
1584700500000|2020-03-20 10:35:00|9027.6|9022.6|9052.4|9047.4|9052.4|9047.4|9015.6|9010.6|653
1584700800000|2020-03-20 10:40:00|9052.6|9047.6|9029.6|9024.6|9053.4|9048.4|9021.4|9016.4|550
1584701100000|2020-03-20 10:45:00|9021.1|9016.1|9008.6|9003.6|9025.4|9020.4|8994.6|8989.6|912
1584701400000|2020-03-20 10:50:00|9008.4|9003.4|9001.6|8996.6|9047.9|9042.9|8997.6|8992.6|1065
1584701700000|2020-03-20 10:55:00|8998.4|8993.4|9004.9|8999.9|9026.9|9021.9|8991.1|8986.1|1134
1584702000000|2020-03-20 11:00:00|9005.4|9000.4|8996.1|8991.1|9006.1|9001.1|8983.9|8978.9|792
1584702300000|2020-03-20 11:05:00|8995.9|8990.9|9005.6|9000.6|9010.9|9005.9|8979.6|8974.6|526
1584702600000|2020-03-20 11:10:00|9005.4|9000.4|8982.9|8977.9|9007.4|9002.4|8975.4|8970.4|580
1584702900000|2020-03-20 11:15:00|8983.1|8978.1|8963.6|8958.6|8985.4|8980.4|8926.4|8921.4|1042
1584703200000|2020-03-20 11:20:00|8966.4|8961.4|8927.4|8922.4|8966.4|8961.4|8925.4|8920.4|678
1584703500000|2020-03-20 11:25:00|8931.6|8926.6|8925.4|8920.4|8945.9|8940.9|8905.1|8900.1|1124
1584703800000|2020-03-20 11:30:00|8925.1|8920.1|8981.6|8976.6|8982.9|8977.9|8923.4|8918.4|864
1584704100000|2020-03-20 11:35:00|8981.1|8976.1|8963.4|8958.4|8985.1|8980.1|8939.1|8934.1|725
1584704400000|2020-03-20 11:40:00|8963.6|8958.6|8943.6|8938.6|8972.6|8967.6|8927.4|8922.4|545
1584704700000|2020-03-20 11:45:00|8943.4|8938.4|8947.1|8942.1|8980.4|8975.4|8939.4|8934.4|572
1584705000000|2020-03-20 11:50:00|8947.4|8942.4|8983.9|8978.9|8987.1|8982.1|8936.6|8931.6|833
1584705300000|2020-03-20 11:55:00|8983.6|8978.6|9004.4|8999.4|9005.4|9000.4|8972.1|8967.1|673
1584705600000|2020-03-20 12:00:00|9004.6|8999.6|8996.9|8991.9|9022.4|9017.4|8986.4|8981.4|1660
1584705900000|2020-03-20 12:05:00|8995.6|8990.6|9007.6|9002.6|9025.1|9020.1|8989.6|8984.6|1084
1584706200000|2020-03-20 12:10:00|9007.4|9002.4|8993.4|8988.4|9022.9|9017.9|8972.4|8967.4|909
1584706500000|2020-03-20 12:15:00|8990.9|8985.9|8973.9|8968.9|8991.1|8986.1|8962.1|8957.1|900
1584706800000|2020-03-20 12:20:00|8971.1|8966.1|8983.6|8978.6|8996.9|8991.9|8969.4|8964.4|619
1584707100000|2020-03-20 12:25:00|8989.1|8984.1|8936.9|8931.9|9001.1|8996.1|8935.9|8930.9|870
1584707400000|2020-03-20 12:30:00|8936.6|8931.6|8962.4|8957.4|8963.4|8958.4|8927.1|8922.1|1015
1584707700000|2020-03-20 12:35:00|8962.6|8957.6|8928.9|8923.9|8969.4|8964.4|8928.4|8923.4|561
1584708000000|2020-03-20 12:40:00|8929.1|8924.1|8939.1|8934.1|8971.4|8966.4|8921.6|8916.6|825
1584708300000|2020-03-20 12:45:00|8939.6|8934.6|8939.9|8934.9|8963.1|8958.1|8931.1|8926.1|379
1584708600000|2020-03-20 12:50:00|8940.1|8935.1|8961.9|8956.9|8967.6|8962.6|8923.1|8918.1|606
1584708900000|2020-03-20 12:55:00|8961.6|8956.6|8921.4|8916.4|8962.1|8957.1|8920.1|8915.1|1765
1584709200000|2020-03-20 13:00:00|8911.9|8906.9|8953.9|8948.9|8963.4|8958.4|8906.1|8901.1|616
1584709500000|2020-03-20 13:05:00|8954.1|8949.1|8952.6|8947.6|8961.1|8956.1|8937.6|8932.6|528
1584709800000|2020-03-20 13:10:00|8952.4|8947.4|8954.1|8949.1|8956.9|8951.9|8917.6|8912.6|553
1584710100000|2020-03-20 13:15:00|8954.4|8949.4|8931.9|8926.9|8955.1|8950.1|8920.9|8915.9|671
1584710400000|2020-03-20 13:20:00|8932.4|8927.4|8945.1|8940.1|8960.1|8955.1|8930.9|8925.9|503
1584710700000|2020-03-20 13:25:00|8944.9|8939.9|8954.4|8949.4|8963.4|8958.4|8929.6|8924.6|851
1584711000000|2020-03-20 13:30:00|8954.6|8949.6|8990.1|8985.1|8990.1|8985.1|8936.9|8931.9|974
1584711300000|2020-03-20 13:35:00|8986.1|8981.1|8940.9|8935.9|9002.6|8997.6|8940.9|8935.9|1206
1584711600000|2020-03-20 13:40:00|8941.6|8936.6|8889.9|8884.9|8954.1|8949.1|8878.6|8873.6|1755
1584711900000|2020-03-20 13:45:00|8890.1|8885.1|8872.1|8867.1|8892.9|8887.9|8840.1|8835.1|2720
1584712200000|2020-03-20 13:50:00|8869.9|8864.9|8861.6|8856.6|8895.1|8890.1|8855.6|8850.6|1188
1584712500000|2020-03-20 13:55:00|8860.1|8855.1|8907.4|8902.4|8907.9|8902.9|8857.1|8852.1|1275
1584712800000|2020-03-20 14:00:00|8899.6|8894.6|8937.4|8932.4|8948.4|8943.4|8885.6|8880.6|2250
1584713100000|2020-03-20 14:05:00|8937.6|8932.6|8905.4|8900.4|8942.9|8937.9|8897.6|8892.6|893
1584713400000|2020-03-20 14:10:00|8905.1|8900.1|8895.1|8890.1|8933.4|8928.4|8888.4|8883.4|508
1584713700000|2020-03-20 14:15:00|8895.6|8890.6|8921.6|8916.6|8931.6|8926.6|8887.4|8882.4|550
1584714000000|2020-03-20 14:20:00|8921.9|8916.9|8959.9|8954.9|8959.9|8954.9|8903.6|8898.6|979
1584714300000|2020-03-20 14:25:00|8959.6|8954.6|8953.9|8948.9|8977.1|8972.1|8939.9|8934.9|1072
1584714600000|2020-03-20 14:30:00|8954.1|8949.1|8986.9|8981.9|8989.4|8984.4|8948.9|8943.9|930
1584714900000|2020-03-20 14:35:00|8987.1|8982.1|8983.1|8978.1|8993.6|8988.6|8964.1|8959.1|697
1584715200000|2020-03-20 14:40:00|8982.6|8977.6|8968.6|8963.6|9006.1|9001.1|8965.4|8960.4|721
1584715500000|2020-03-20 14:45:00|8968.4|8963.4|8979.6|8974.6|8985.1|8980.1|8952.6|8947.6|683
1584715800000|2020-03-20 14:50:00|8979.9|8974.9|9019.9|9014.9|9021.9|9016.9|8975.9|8970.9|1200
1584716100000|2020-03-20 14:55:00|9020.1|9015.1|9031.9|9026.9|9047.4|9042.4|9011.4|9006.4|1219
1584716400000|2020-03-20 15:00:00|9031.6|9026.6|9016.6|9011.6|9050.6|9045.6|9014.1|9009.1|1188
1584716700000|2020-03-20 15:05:00|9016.9|9011.9|9020.1|9015.1|9035.6|9030.6|8977.6|8972.6|1044
1584717000000|2020-03-20 15:10:00|9019.4|9014.4|8994.2|8989.2|9045.4|9040.4|8993.4|8988.4|672
1584717300000|2020-03-20 15:15:00|8991.4|8986.4|8978.4|8973.4|9006.2|9001.2|8972.2|8967.2|1045
1584717600000|2020-03-20 15:20:00|8978.2|8973.2|8888.7|8883.7|8982.2|8977.2|8888.7|8883.7|1480
1584717900000|2020-03-20 15:25:00|8887.9|8882.9|8934.7|8929.7|8959.9|8954.9|8886.9|8881.9|1567
1584718200000|2020-03-20 15:30:00|8934.4|8929.4|8941.4|8936.4|8968.9|8963.9|8906.4|8901.4|1025
1584718500000|2020-03-20 15:35:00|8940.2|8935.2|8962.7|8957.7|8977.4|8972.4|8922.4|8917.4|736
1584718800000|2020-03-20 15:40:00|8962.2|8957.2|8959.4|8954.4|8985.7|8980.7|8946.9|8941.9|793
1584719100000|2020-03-20 15:45:00|8959.2|8954.2|8966.7|8961.7|8974.9|8969.9|8931.9|8926.9|1569
1584719400000|2020-03-20 15:50:00|8966.4|8961.4|8944.7|8939.7|8983.9|8978.9|8931.7|8926.7|936
1584719700000|2020-03-20 15:55:00|8943.4|8938.4|8968.2|8963.2|8993.2|8988.2|8943.2|8938.2|1107
1584720000000|2020-03-20 16:00:00|8970.2|8965.2|8950.9|8945.9|8989.4|8984.4|8947.4|8942.4|817
1584720300000|2020-03-20 16:05:00|8950.2|8945.2|8908.2|8903.2|8952.4|8947.4|8907.9|8902.9|1175
1584720600000|2020-03-20 16:10:00|8905.9|8900.9|8925.2|8920.2|8942.7|8937.7|8901.7|8896.7|1185
1584720900000|2020-03-20 16:15:00|8925.4|8920.4|8895.7|8890.7|8934.7|8929.7|8887.7|8882.7|1178
1584721200000|2020-03-20 16:20:00|8892.4|8887.4|8883.9|8878.9|8902.9|8897.9|8879.2|8874.2|1436
1584721500000|2020-03-20 16:25:00|8885.9|8880.9|8866.7|8861.7|8885.9|8880.9|8856.4|8851.4|2515
1584721800000|2020-03-20 16:30:00|8868.7|8863.7|8928.4|8922.4|8936.9|8930.9|8853.4|8847.4|5261
1584722100000|2020-03-20 16:35:00|8930.7|8924.7|8900.9|8894.9|8932.2|8926.2|8889.2|8883.2|3125
1584722400000|2020-03-20 16:40:00|8903.4|8897.4|8916.9|8910.9|8937.7|8931.7|8883.2|8877.2|1606
1584722700000|2020-03-20 16:45:00|8918.7|8912.7|8941.2|8935.2|8959.9|8953.9|8905.2|8899.2|910
1584723000000|2020-03-20 16:50:00|8941.4|8935.4|8967.2|8961.2|8986.2|8980.2|8941.2|8935.2|1301
1584723300000|2020-03-20 16:55:00|8966.9|8960.9|8932.2|8926.2|8980.9|8974.9|8928.4|8922.4|460
1584723600000|2020-03-20 17:00:00|8930.9|8924.9|8945.9|8939.9|8981.7|8975.7|8918.4|8912.4|412
1584723900000|2020-03-20 17:05:00|8946.2|8940.2|8966.7|8960.7|8976.7|8970.7|8942.4|8936.4|217
1584724200000|2020-03-20 17:10:00|8966.4|8960.4|8943.9|8937.9|8983.7|8977.7|8942.9|8936.9|345
1584724500000|2020-03-20 17:15:00|8944.2|8938.2|8947.7|8941.7|8965.7|8959.7|8934.2|8928.2|180
1584724800000|2020-03-20 17:20:00|8947.9|8941.9|8903.9|8897.9|8947.9|8941.9|8902.7|8896.7|314
1584725100000|2020-03-20 17:25:00|8903.7|8897.7|8903.9|8897.9|8912.4|8906.4|8885.4|8879.4|319
1584725400000|2020-03-20 17:30:00|8905.4|8899.4|8896.2|8890.2|8918.7|8912.7|8886.9|8880.9|197
1584725700000|2020-03-20 17:35:00|8895.7|8889.7|8911.9|8905.9|8919.2|8913.2|8879.2|8873.2|311
1584726000000|2020-03-20 17:40:00|8910.7|8904.7|8903.9|8897.9|8916.4|8910.4|8895.7|8889.7|173
1584726300000|2020-03-20 17:45:00|8903.7|8897.7|8879.2|8873.2|8921.7|8915.7|8879.2|8873.2|192
1584726600000|2020-03-20 17:50:00|8879.9|8873.9|8881.7|8875.7|8897.2|8891.2|8875.9|8869.9|203
1584726900000|2020-03-20 17:55:00|8881.2|8875.2|8893.4|8887.4|8894.4|8888.4|8875.2|8869.2|188
1584727200000|2020-03-20 18:00:00|8891.9|8885.9|8882.4|8876.4|8897.2|8891.2|8876.7|8870.7|192
1584727500000|2020-03-20 18:05:00|8881.9|8875.9|8897.4|8891.4|8914.9|8908.9|8881.2|8875.2|172
1584727800000|2020-03-20 18:10:00|8900.4|8894.4|8860.9|8854.9|8903.2|8897.2|8860.9|8854.9|260
1584728100000|2020-03-20 18:15:00|8857.4|8851.4|8814.2|8808.2|8861.9|8855.9|8813.9|8807.9|757
1584728400000|2020-03-20 18:20:00|8814.4|8808.4|8811.9|8805.9|8836.7|8830.7|8810.2|8804.2|359
1584728700000|2020-03-20 18:25:00|8812.2|8806.2|8783.4|8777.4|8816.7|8810.7|8777.7|8771.7|384
1584729000000|2020-03-20 18:30:00|8784.4|8778.4|8749.7|8743.7|8799.9|8793.9|8745.2|8739.2|517
1584729300000|2020-03-20 18:35:00|8749.9|8743.9|8742.7|8736.7|8764.4|8758.4|8715.9|8709.9|515
1584729600000|2020-03-20 18:40:00|8741.7|8735.7|8755.4|8749.4|8763.7|8757.7|8731.4|8725.4|265
1584729900000|2020-03-20 18:45:00|8755.7|8749.7|8771.2|8765.2|8794.4|8788.4|8755.4|8749.4|330
1584730200000|2020-03-20 18:50:00|8772.2|8766.2|8721.2|8715.2|8785.9|8779.9|8710.7|8704.7|255
1584730500000|2020-03-20 18:55:00|8720.9|8714.9|8715.7|8709.7|8728.2|8722.2|8688.2|8682.2|453
1584730800000|2020-03-20 19:00:00|8716.9|8710.9|8703.2|8697.2|8745.9|8739.9|8695.7|8689.7|227
1584731100000|2020-03-20 19:05:00|8702.9|8696.9|8709.9|8703.9|8735.9|8729.9|8702.9|8696.9|164
1584731400000|2020-03-20 19:10:00|8710.2|8704.2|8745.2|8739.2|8752.2|8746.2|8702.7|8696.7|233
1584731700000|2020-03-20 19:15:00|8744.9|8738.9|8688.7|8682.7|8751.2|8745.2|8686.7|8680.7|193
1584732000000|2020-03-20 19:20:00|8688.2|8682.2|8703.4|8697.4|8713.2|8707.2|8687.9|8681.9|227
1584732300000|2020-03-20 19:25:00|8703.7|8697.7|8778.9|8772.9|8799.4|8793.4|8703.2|8697.2|383
1584732600000|2020-03-20 19:30:00|8778.4|8772.4|8769.7|8763.7|8802.4|8796.4|8749.2|8743.2|150
1584732900000|2020-03-20 19:35:00|8769.4|8763.4|8702.7|8696.7|8769.4|8763.4|8697.7|8691.7|220
1584733200000|2020-03-20 19:40:00|8702.4|8696.4|8695.4|8689.4|8731.2|8725.2|8694.4|8688.4|164
1584733500000|2020-03-20 19:45:00|8695.9|8689.9|8655.2|8649.2|8701.9|8695.9|8654.2|8648.2|525
1584733800000|2020-03-20 19:50:00|8654.7|8648.7|8646.7|8640.7|8655.9|8649.9|8628.9|8622.9|844
1584734100000|2020-03-20 19:55:00|8646.2|8640.2|8619.2|8613.2|8653.9|8647.9|8610.2|8604.2|352
1584734400000|2020-03-20 20:00:00|8622.2|8616.2|8627.4|8621.4|8647.9|8641.9|8617.4|8611.4|162
1584734700000|2020-03-20 20:05:00|8627.7|8621.7|8628.2|8622.2|8647.9|8641.9|8621.9|8615.9|134
1584735000000|2020-03-20 20:10:00|8629.9|8623.9|8630.7|8624.7|8639.7|8633.7|8624.9|8618.9|72
1584735300000|2020-03-20 20:15:00|8630.9|8624.9|8617.7|8611.7|8637.2|8631.2|8616.7|8610.7|69
1584735600000|2020-03-20 20:20:00|8618.7|8612.7|8615.9|8609.9|8618.9|8612.9|8613.7|8607.7|40
1584735900000|2020-03-20 20:25:00|8615.4|8609.4|8620.9|8614.9|8626.4|8620.4|8590.7|8584.7|116
1584736200000|2020-03-20 20:30:00|8616.9|8610.9|8608.4|8602.4|8622.9|8616.9|8583.7|8577.7|215
1584736500000|2020-03-20 20:35:00|8611.4|8605.4|8597.4|8591.4|8614.9|8608.9|8591.7|8585.7|50
1584736800000|2020-03-20 20:40:00|8596.9|8590.9|8592.7|8586.7|8598.7|8592.7|8588.7|8582.7|64
1584737100000|2020-03-20 20:45:00|8592.4|8586.4|8588.9|8582.9|8601.4|8595.4|8586.4|8580.4|73
1584737400000|2020-03-20 20:50:00|8589.2|8583.2|8608.7|8602.7|8613.2|8607.2|8587.7|8581.7|99
1584737700000|2020-03-20 20:55:00|8608.4|8602.4|8613.4|8607.4|8623.4|8617.4|8595.2|8589.2|148
1584914400000|2020-03-22 22:00:00|8278.5|8269.5|8199.7|8188.7|8285|8276|8196.3|8185.3|0
1584914700000|2020-03-22 22:05:00|8200.3|8189.3|8200.3|8189.3|8200.3|8189.3|8200.3|8189.3|0
1584915000000|2020-03-22 22:10:00|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|8202.3|8187.3|0
1584915600000|2020-03-22 22:20:00|8207.3|8182.3|8207.3|8182.3|8207.3|8182.3|8207.3|8182.3|0
1584916500000|2020-03-22 22:35:00|8100.3|8075.3|8119.9|8094.9|8119.9|8094.9|8100.2|8075.2|0
1584916800000|2020-03-22 22:40:00|8120|8095|8188|8163|8188|8163|8120|8095|0
1584917100000|2020-03-22 22:45:00|8188.1|8163.1|8196.5|8171.5|8196.5|8171.5|8187.5|8162.5|0
1584917400000|2020-03-22 22:50:00|8197|8172|8205.2|8180.2|8205.2|8180.2|8196.9|8171.9|0
1584917700000|2020-03-22 22:55:00|8204.9|8179.9|8207.9|8182.9|8207.9|8182.9|8204.9|8179.9|0
1584918000000|2020-03-22 23:00:00|8207.8|8182.8|8207.7|8182.7|8207.9|8182.9|8207.6|8182.6|0
1584918300000|2020-03-22 23:05:00|8207.8|8182.8|8206.7|8181.7|8207.9|8182.9|8206.7|8181.7|0
1584918600000|2020-03-22 23:10:00|8206.8|8181.8|8207.3|8182.3|8207.3|8182.3|8206.8|8181.8|0
1584918900000|2020-03-22 23:15:00|8207.2|8182.2|8207.4|8182.4|8207.5|8182.5|8207.2|8182.2|0
1584919200000|2020-03-22 23:20:00|8207.5|8182.5|8207.5|8182.5|8207.5|8182.5|8207.5|8182.5|0
1584919500000|2020-03-22 23:25:00|8207.4|8182.4|8206.2|8181.2|8207.5|8182.5|8206.2|8181.2|0
1584919800000|2020-03-22 23:30:00|8206.1|8181.1|8213.6|8188.6|8213.7|8188.7|8205.6|8180.6|0
1584920100000|2020-03-22 23:35:00|8213.7|8188.7|8390|8365|8390|8365|8213.6|8188.6|0
1584920400000|2020-03-22 23:40:00|8389.9|8364.9|8280.7|8255.7|8469|8444|8271.4|8246.4|0
1584920700000|2020-03-22 23:45:00|8280.8|8255.8|8284.6|8259.6|8297.9|8272.9|8240.3|8215.3|0
1584921000000|2020-03-22 23:50:00|8285.7|8260.7|8323.9|8298.9|8373.8|8348.8|8284.6|8259.6|0
1584921300000|2020-03-22 23:55:00|8326.1|8301.1|8299.5|8274.5|8371.2|8346.2|8298.4|8273.4|0
1584921600000|2020-03-23 00:00:00|8301.8|8276.8|8350.8|8325.8|8366.4|8341.4|8299.5|8274.5|0
1584921900000|2020-03-23 00:05:00|8349.7|8324.7|8337.9|8312.9|8360.4|8335.4|8306.9|8281.9|0
1584922200000|2020-03-23 00:10:00|8335.6|8310.6|8309.8|8284.8|8351.4|8326.4|8300.8|8275.8|0
1584922500000|2020-03-23 00:15:00|8308.7|8283.7|8260.9|8236.9|8313.9|8288.9|8182.2|8158.2|762
1584922800000|2020-03-23 00:20:00|8258.7|8234.7|8349.2|8325.2|8354.2|8330.2|8231.7|8207.7|345
1584923100000|2020-03-23 00:25:00|8349.4|8325.4|8333.4|8309.4|8362.2|8338.2|8315.9|8291.9|91
1584923400000|2020-03-23 00:30:00|8333.2|8309.2|8336.4|8312.4|8348.4|8324.4|8300.2|8276.2|115
1584923700000|2020-03-23 00:35:00|8339.9|8315.9|8315.2|8291.2|8339.9|8315.9|8281.7|8257.7|155
1584924000000|2020-03-23 00:40:00|8314.7|8290.7|8332.9|8308.9|8349.9|8325.9|8313.4|8289.4|85
1584924300000|2020-03-23 00:45:00|8333.2|8309.2|8355.2|8331.2|8357.2|8333.2|8333.2|8309.2|68
1584924600000|2020-03-23 00:50:00|8354.4|8330.4|8336.9|8324.9|8360.2|8336.2|8323.4|8299.4|45
1584924900000|2020-03-23 00:55:00|8335.9|8323.9|8307.2|8295.2|8335.9|8323.9|8292.4|8280.4|90
1584925200000|2020-03-23 01:00:00|8307.4|8295.4|8308.2|8296.2|8317.4|8305.4|8281.2|8269.2|135
1584925500000|2020-03-23 01:05:00|8308.4|8296.4|8307.4|8295.4|8314.4|8302.4|8296.2|8284.2|65
1584925800000|2020-03-23 01:10:00|8308.2|8296.2|8326.4|8314.4|8328.2|8316.2|8308.2|8296.2|57
1584926100000|2020-03-23 01:15:00|8326.2|8314.2|8318.2|8306.2|8332.9|8320.9|8312.9|8300.9|48
1584926400000|2020-03-23 01:20:00|8316.2|8304.2|8309.7|8297.7|8316.2|8304.2|8298.2|8286.2|33
1584926700000|2020-03-23 01:25:00|8310.2|8298.2|8320.2|8308.2|8323.9|8311.9|8303.7|8291.7|30
1584927000000|2020-03-23 01:30:00|8320.4|8308.4|8346.7|8334.7|8346.7|8334.7|8320.4|8308.4|108
1584927300000|2020-03-23 01:35:00|8345.2|8333.2|8356.2|8344.2|8359.9|8347.9|8326.7|8314.7|72
1584927600000|2020-03-23 01:40:00|8352.4|8340.4|8332.7|8320.7|8352.7|8340.7|8326.4|8314.4|69
1584927900000|2020-03-23 01:45:00|8330.2|8318.2|8343.4|8331.4|8343.7|8331.7|8301.7|8289.7|53
1584928200000|2020-03-23 01:50:00|8343.2|8331.2|8352.2|8340.2|8352.7|8340.7|8322.2|8310.2|41
1584928500000|2020-03-23 01:55:00|8351.9|8339.9|8360.9|8348.9|8361.2|8349.2|8335.7|8323.7|33
1584928800000|2020-03-23 02:00:00|8361.2|8349.2|8336.2|8324.2|8361.2|8349.2|8332.9|8320.9|66
1584929100000|2020-03-23 02:05:00|8335.9|8323.9|8346.7|8334.7|8356.4|8344.4|8327.9|8315.9|50
1584929400000|2020-03-23 02:10:00|8346.4|8334.4|8339.9|8327.9|8361.9|8349.9|8334.2|8322.2|41
1584929700000|2020-03-23 02:15:00|8340.2|8328.2|8325.9|8313.9|8340.4|8328.4|8325.9|8313.9|56
1584930000000|2020-03-23 02:20:00|8326.2|8314.2|8281.7|8269.7|8326.7|8314.7|8281.4|8269.4|90
1584930300000|2020-03-23 02:25:00|8281.4|8269.4|8310.4|8298.4|8310.7|8298.7|8275.9|8263.9|76
1584930600000|2020-03-23 02:30:00|8309.7|8297.7|8329.2|8317.2|8351.7|8339.7|8295.4|8283.4|89
1584930900000|2020-03-23 02:35:00|8329.4|8317.4|8345.7|8333.7|8351.7|8339.7|8322.9|8310.9|51
1584931200000|2020-03-23 02:40:00|8345.4|8333.4|8352.9|8340.9|8366.4|8354.4|8334.9|8322.9|84
1584931500000|2020-03-23 02:45:00|8353.2|8341.2|8373.2|8361.2|8384.9|8372.9|8349.7|8337.7|53
1584931800000|2020-03-23 02:50:00|8372.9|8360.9|8353.7|8341.7|8375.9|8363.9|8348.7|8336.7|89
1584932100000|2020-03-23 02:55:00|8353.4|8341.4|8361.7|8349.7|8363.9|8351.9|8351.4|8339.4|78
1584932400000|2020-03-23 03:00:00|8361.9|8349.9|8434.4|8422.4|8434.4|8422.4|8361.9|8349.9|117
1584932700000|2020-03-23 03:05:00|8434.7|8422.7|8402.4|8390.4|8435.2|8423.2|8386.9|8374.9|101
1584933000000|2020-03-23 03:10:00|8402.2|8390.2|8372.7|8360.7|8404.9|8392.9|8361.2|8349.2|66
1584933300000|2020-03-23 03:15:00|8372.4|8360.4|8388.9|8376.9|8389.2|8377.2|8360.7|8348.7|49
1584933600000|2020-03-23 03:20:00|8389.2|8377.2|8422.7|8410.7|8427.2|8415.2|8389.2|8377.2|71
1584933900000|2020-03-23 03:25:00|8421.9|8409.9|8406.9|8394.9|8434.2|8422.2|8406.2|8394.2|98
1584934200000|2020-03-23 03:30:00|8407.2|8395.2|8375.2|8363.2|8411.9|8399.9|8371.7|8359.7|102
1584934500000|2020-03-23 03:35:00|8375.4|8363.4|8377.2|8365.2|8394.2|8382.2|8370.7|8358.7|53
1584934800000|2020-03-23 03:40:00|8374.9|8362.9|8357.4|8345.4|8379.9|8367.9|8357.4|8345.4|55
1584935100000|2020-03-23 03:45:00|8357.2|8345.2|8371.2|8359.2|8382.9|8370.9|8356.7|8344.7|59
1584935400000|2020-03-23 03:50:00|8371.4|8359.4|8362.7|8350.7|8390.2|8378.2|8359.9|8347.9|33
1584935700000|2020-03-23 03:55:00|8359.9|8347.9|8352.4|8340.4|8362.7|8350.7|8350.7|8338.7|57
1584936000000|2020-03-23 04:00:00|8353.7|8341.7|8365.9|8353.9|8368.9|8356.9|8343.4|8331.4|38
1584936300000|2020-03-23 04:05:00|8365.7|8353.7|8354.9|8342.9|8377.9|8365.9|8350.7|8338.7|29
1584936600000|2020-03-23 04:10:00|8355.2|8343.2|8363.7|8351.7|8385.4|8373.4|8354.9|8342.9|27
1584936900000|2020-03-23 04:15:00|8363.4|8351.4|8374.7|8362.7|8375.7|8363.7|8363.4|8351.4|17
1584937200000|2020-03-23 04:20:00|8374.4|8362.4|8362.4|8350.4|8375.7|8363.7|8359.9|8347.9|21
1584937500000|2020-03-23 04:25:00|8362.2|8350.2|8350.9|8338.9|8364.9|8352.9|8331.9|8319.9|57
1584937800000|2020-03-23 04:30:00|8350.7|8338.7|8363.2|8351.2|8364.7|8352.7|8348.9|8336.9|58
1584938100000|2020-03-23 04:35:00|8363.4|8351.4|8361.9|8349.9|8374.4|8362.4|8354.7|8342.7|41
1584938400000|2020-03-23 04:40:00|8362.2|8350.2|8378.4|8366.4|8381.2|8369.2|8341.9|8329.9|63
1584938700000|2020-03-23 04:45:00|8378.7|8366.7|8380.2|8368.2|8385.2|8373.2|8371.2|8359.2|20
1584939000000|2020-03-23 04:50:00|8380.4|8368.4|8398.9|8386.9|8409.4|8397.4|8378.4|8366.4|42
1584939300000|2020-03-23 04:55:00|8398.7|8386.7|8422.2|8410.2|8422.9|8410.9|8390.2|8378.2|44
1584939600000|2020-03-23 05:00:00|8422.4|8410.4|8399.2|8387.2|8427.4|8415.4|8390.2|8378.2|67
1584939900000|2020-03-23 05:05:00|8400.9|8388.9|8370.7|8358.7|8403.7|8391.7|8365.7|8353.7|69
1584940200000|2020-03-23 05:10:00|8371.9|8359.9|8353.7|8341.7|8381.4|8369.4|8332.4|8320.4|84
1584940500000|2020-03-23 05:15:00|8354.2|8342.2|8356.2|8344.2|8362.4|8350.4|8338.7|8326.7|36
1584940800000|2020-03-23 05:20:00|8357.4|8345.4|8359.4|8347.4|8371.7|8359.7|8335.9|8323.9|40
1584941100000|2020-03-23 05:25:00|8359.7|8347.7|8344.2|8332.2|8368.2|8356.2|8340.9|8328.9|49
1584941400000|2020-03-23 05:30:00|8344.4|8332.4|8378.2|8366.2|8380.9|8368.9|8343.9|8331.9|42
1584941700000|2020-03-23 05:35:00|8378.4|8366.4|8400.9|8388.9|8405.7|8393.7|8376.7|8364.7|40
1584942000000|2020-03-23 05:40:00|8400.7|8388.7|8406.2|8394.2|8410.9|8398.9|8383.9|8371.9|51
1584942300000|2020-03-23 05:45:00|8405.9|8393.9|8422.9|8410.9|8425.2|8413.2|8402.2|8390.2|50
1584942600000|2020-03-23 05:50:00|8421.9|8409.9|8416.2|8404.2|8434.7|8422.7|8410.7|8398.7|83
1584942900000|2020-03-23 05:55:00|8415.9|8403.9|8446.9|8434.9|8446.9|8434.9|8413.9|8401.9|121
1584943200000|2020-03-23 06:00:00|8446.7|8434.7|8414.9|8402.9|8449.4|8437.4|8410.7|8398.7|122
1584943500000|2020-03-23 06:05:00|8415.2|8403.2|8439.4|8427.4|8460.7|8448.7|8414.7|8402.7|163
1584943800000|2020-03-23 06:10:00|8438.9|8426.9|8448.4|8436.4|8470.7|8458.7|8438.9|8426.9|171
1584944100000|2020-03-23 06:15:00|8448.2|8436.2|8497.7|8485.7|8497.7|8485.7|8447.9|8435.9|294
1584944400000|2020-03-23 06:20:00|8497.9|8485.9|8493.7|8481.7|8550.9|8538.9|8493.7|8481.7|250
1584944700000|2020-03-23 06:25:00|8491.4|8479.4|8480.4|8468.4|8502.4|8490.4|8469.2|8457.2|102
1584945000000|2020-03-23 06:30:00|8479.9|8467.9|8493.4|8481.4|8513.4|8501.4|8475.9|8463.9|109
1584945300000|2020-03-23 06:35:00|8492.7|8480.7|8489.9|8477.9|8506.7|8494.7|8489.9|8477.9|38
1584945600000|2020-03-23 06:40:00|8490.2|8478.2|8484.2|8472.2|8493.4|8481.4|8484.2|8472.2|49
1584945900000|2020-03-23 06:45:00|8484.4|8472.4|8489.9|8477.9|8490.2|8478.2|8481.7|8469.7|78
1584946200000|2020-03-23 06:50:00|8490.2|8478.2|8489.7|8477.7|8493.7|8481.7|8470.9|8458.9|155
1584946500000|2020-03-23 06:55:00|8490.7|8478.7|8490.4|8478.4|8491.7|8479.7|8466.4|8454.4|151
1584946800000|2020-03-23 07:00:00|8489.4|8479.4|8568.7|8558.7|8568.7|8558.7|8489.4|8479.4|618
1584947100000|2020-03-23 07:05:00|8568.9|8558.9|8541.9|8531.9|8570.7|8560.7|8527.4|8517.4|489
1584947400000|2020-03-23 07:10:00|8542.9|8532.9|8586.2|8580.2|8607.2|8601.2|8542.9|8532.9|533
1584947700000|2020-03-23 07:15:00|8585.7|8579.7|8557.2|8551.2|8606.2|8600.2|8544.2|8538.2|499
1584948000000|2020-03-23 07:20:00|8558.2|8552.2|8538.7|8532.7|8575.2|8569.2|8536.4|8530.4|299
1584948300000|2020-03-23 07:25:00|8539.4|8533.4|8546.4|8540.4|8559.4|8553.4|8533.7|8527.7|240
1584948600000|2020-03-23 07:30:00|8546.7|8540.7|8495.4|8489.4|8551.7|8545.7|8485.2|8479.2|483
1584948900000|2020-03-23 07:35:00|8497.7|8491.7|8501.9|8495.9|8510.2|8504.2|8486.2|8480.2|428
1584949200000|2020-03-23 07:40:00|8501.7|8495.7|8482.4|8476.4|8521.7|8515.7|8472.7|8466.7|479
1584949500000|2020-03-23 07:45:00|8482.2|8476.2|8460.4|8454.4|8501.7|8495.7|8446.4|8440.4|502
1584949800000|2020-03-23 07:50:00|8461.2|8455.2|8491.7|8485.7|8508.2|8502.2|8455.2|8449.2|469
1584950100000|2020-03-23 07:55:00|8490.2|8484.2|8512.9|8506.9|8512.9|8506.9|8473.2|8467.2|411
1584950400000|2020-03-23 08:00:00|8518.7|8512.7|8491.7|8486.7|8539.2|8534.2|8487.4|8482.4|1259
1584950700000|2020-03-23 08:05:00|8489.7|8484.7|8512.2|8507.2|8542.2|8537.2|8464.7|8459.7|986
1584951000000|2020-03-23 08:10:00|8512.4|8507.4|8532.9|8527.9|8539.2|8534.2|8497.4|8492.4|739
1584951300000|2020-03-23 08:15:00|8529.9|8524.9|8540.2|8535.2|8562.7|8557.7|8486.2|8481.2|756
1584951600000|2020-03-23 08:20:00|8539.7|8534.7|8491.7|8486.7|8546.2|8541.2|8488.9|8483.9|588
1584951900000|2020-03-23 08:25:00|8492.7|8487.7|8538.9|8533.9|8563.4|8558.4|8490.2|8485.2|522
1584952200000|2020-03-23 08:30:00|8542.4|8537.4|8536.8|8531.8|8559.4|8554.4|8513|8508|525
1584952500000|2020-03-23 08:35:00|8537|8532|8518.3|8513.3|8552.8|8547.8|8483.5|8478.5|908
1584952800000|2020-03-23 08:40:00|8519.3|8514.3|8547|8542|8558.8|8553.8|8519.3|8514.3|531
1584953100000|2020-03-23 08:45:00|8546.8|8541.8|8561.5|8556.5|8597.8|8592.8|8537.8|8532.8|827
1584953400000|2020-03-23 08:50:00|8561.8|8556.8|8529.8|8524.8|8572.3|8567.3|8500.5|8495.5|863
1584953700000|2020-03-23 08:55:00|8529.5|8524.5|8523.8|8518.8|8557|8552|8511.8|8506.8|637
1584954000000|2020-03-23 09:00:00|8526.3|8521.3|8577.5|8572.5|8585.5|8580.5|8524|8519|791
1584954300000|2020-03-23 09:05:00|8577.3|8572.3|8595|8590|8602.8|8597.8|8556.3|8551.3|720
1584954600000|2020-03-23 09:10:00|8595.3|8590.3|8559.8|8554.8|8597|8592|8544|8539|483
1584954900000|2020-03-23 09:15:00|8560|8555|8594.3|8589.3|8598|8593|8546.5|8541.5|544
1584955200000|2020-03-23 09:20:00|8595.8|8590.8|8580.3|8575.3|8628.5|8623.5|8570|8565|1118
1584955500000|2020-03-23 09:25:00|8578.5|8573.5|8594|8589|8597.3|8592.3|8574|8569|585
1584955800000|2020-03-23 09:30:00|8596|8591|8622.3|8617.3|8636.3|8631.3|8588.5|8583.5|700
1584956100000|2020-03-23 09:35:00|8621.8|8616.8|8635.3|8630.3|8649|8644|8614|8609|862
1584956400000|2020-03-23 09:40:00|8637.3|8632.3|8623.5|8618.5|8640.3|8635.3|8619.3|8614.3|539
1584956700000|2020-03-23 09:45:00|8626.5|8621.5|8641.5|8636.5|8660.8|8655.8|8619.8|8614.8|622
1584957000000|2020-03-23 09:50:00|8641.3|8636.3|8633.5|8628.5|8641.5|8636.5|8588.5|8583.5|805
1584957300000|2020-03-23 09:55:00|8632|8627|8609.8|8604.8|8636|8631|8605.8|8600.8|424
1584957600000|2020-03-23 10:00:00|8609.5|8604.5|8612|8607|8622.3|8617.3|8584.5|8579.5|654
1584957900000|2020-03-23 10:05:00|8612.3|8607.3|8630.5|8625.5|8652.3|8647.3|8612.3|8607.3|641
1584958200000|2020-03-23 10:10:00|8635.5|8630.5|8619.3|8614.3|8646|8641|8617|8612|384
1584958500000|2020-03-23 10:15:00|8619.5|8614.5|8593.5|8588.5|8626|8621|8588.3|8583.3|455
1584958800000|2020-03-23 10:20:00|8589|8584|8587.3|8582.3|8614.8|8609.8|8585.8|8580.8|404
1584959100000|2020-03-23 10:25:00|8588.8|8583.8|8614.3|8609.3|8620.8|8615.8|8575|8570|538
1584959400000|2020-03-23 10:30:00|8615.8|8610.8|8632.8|8627.8|8633.8|8628.8|8610.5|8605.5|670
1584959700000|2020-03-23 10:35:00|8632.5|8627.5|8674.5|8669.5|8678.3|8673.3|8627.8|8622.8|1094
1584960000000|2020-03-23 10:40:00|8675.5|8670.5|8660.8|8655.8|8682|8677|8646.8|8641.8|746
1584960300000|2020-03-23 10:45:00|8660.5|8655.5|8682|8677|8685|8680|8657|8652|582
1584960600000|2020-03-23 10:50:00|8681.8|8676.8|8679.5|8674.5|8684.3|8679.3|8661.3|8656.3|566
1584960900000|2020-03-23 10:55:00|8680|8675|8685|8680|8686.3|8681.3|8661.8|8656.8|664
1584961200000|2020-03-23 11:00:00|8685.3|8680.3|8664.5|8659.5|8685.5|8680.5|8655.3|8650.3|626
1584961500000|2020-03-23 11:05:00|8663.5|8658.5|8671|8666|8681|8676|8648|8643|602
1584961800000|2020-03-23 11:10:00|8670|8665|8682.3|8677.3|8696|8691|8665.8|8660.8|943
1584962100000|2020-03-23 11:15:00|8682.5|8677.5|8667.5|8662.5|8684|8679|8662.5|8657.5|512
1584962400000|2020-03-23 11:20:00|8665.5|8660.5|8688.5|8683.5|8691.8|8686.8|8662.8|8657.8|556
1584962700000|2020-03-23 11:25:00|8690.8|8685.8|8677|8672|8692.5|8687.5|8662.5|8657.5|790
1584963000000|2020-03-23 11:30:00|8677.3|8672.3|8659|8654|8686.3|8681.3|8657.8|8652.8|554
1584963300000|2020-03-23 11:35:00|8658.3|8653.3|8625.3|8620.3|8678.8|8673.8|8620.3|8615.3|855
1584963600000|2020-03-23 11:40:00|8625|8620|8632.5|8627.5|8647.3|8642.3|8611.5|8606.5|840
1584963900000|2020-03-23 11:45:00|8633|8628|8629.3|8624.3|8638.8|8633.8|8625.8|8620.8|775
1584964200000|2020-03-23 11:50:00|8629|8624|8625|8620|8638.5|8633.5|8611.3|8606.3|538
1584964500000|2020-03-23 11:55:00|8623|8618|8612|8607|8627.8|8622.8|8602.8|8597.8|389
1584964800000|2020-03-23 12:00:00|8610.3|8605.3|8747.5|8742.5|8747.8|8742.8|8610.3|8605.3|2551
1584965100000|2020-03-23 12:05:00|8748.3|8743.3|8766.8|8761.8|8771.5|8766.5|8733.3|8728.3|1738
1584965400000|2020-03-23 12:10:00|8766.5|8761.5|8864.8|8859.8|8910.8|8905.8|8766.3|8761.3|2114
1584965700000|2020-03-23 12:15:00|8866.3|8861.3|8960.3|8955.3|8989|8984|8848.3|8843.3|1745
1584966000000|2020-03-23 12:20:00|8960|8955|9050|9045|9122.5|9117.5|8959.3|8954.3|2566
1584966300000|2020-03-23 12:25:00|9049.3|9044.3|8947.3|8942.3|9051.3|9046.3|8922|8917|1658
1584966600000|2020-03-23 12:30:00|8947|8942|8919.3|8914.3|8949.3|8944.3|8875.3|8870.3|1419
1584966900000|2020-03-23 12:35:00|8918.3|8913.3|8914.8|8909.8|8932.5|8927.5|8863.8|8858.8|755
1584967200000|2020-03-23 12:40:00|8914.5|8909.5|8945|8940|8966.5|8961.5|8903.8|8898.8|1113
1584967500000|2020-03-23 12:45:00|8945.3|8940.3|8932.8|8927.8|8946.8|8941.8|8923.8|8918.8|766
1584967800000|2020-03-23 12:50:00|8933|8928|8925.3|8920.3|8933.5|8928.5|8871.3|8866.3|1094
1584968100000|2020-03-23 12:55:00|8925|8920|8906|8901|8934.8|8929.8|8889|8884|929
1584968400000|2020-03-23 13:00:00|8905.3|8900.3|8913.3|8908.3|8923.3|8918.3|8879.3|8874.3|881
1584968700000|2020-03-23 13:05:00|8913.5|8908.5|8895.3|8890.3|8940|8935|8889.8|8884.8|2615
1584969000000|2020-03-23 13:10:00|8899|8894|8886.8|8881.8|8905.3|8900.3|8858|8853|946
1584969300000|2020-03-23 13:15:00|8886.3|8881.3|8865.3|8860.3|8886.3|8881.3|8842.3|8837.3|704
1584969600000|2020-03-23 13:20:00|8864.5|8859.5|8794.5|8789.5|8867.5|8862.5|8759|8754|1646
1584969900000|2020-03-23 13:25:00|8794.8|8789.8|8749.5|8744.5|8807.3|8802.3|8743.3|8738.3|1027
1584970200000|2020-03-23 13:30:00|8748.3|8743.3|8753.5|8748.5|8782|8777|8700.8|8695.8|1604
1584970500000|2020-03-23 13:35:00|8753.8|8748.8|8694.8|8689.8|8771|8766|8688.5|8683.5|1011
1584970800000|2020-03-23 13:40:00|8697|8692|8694.5|8689.5|8725.5|8720.5|8677.5|8672.5|1318
1584971100000|2020-03-23 13:45:00|8693.5|8688.5|8767.3|8762.3|8782.8|8777.8|8683|8678|1075
1584971400000|2020-03-23 13:50:00|8763.5|8758.5|8775.3|8770.3|8804.5|8799.5|8730.5|8725.5|849
1584971700000|2020-03-23 13:55:00|8773.5|8768.5|8824.5|8819.5|8832.8|8827.8|8773.3|8768.3|815
1584972000000|2020-03-23 14:00:00|8824.8|8819.8|8752.3|8747.3|8832.5|8827.5|8728|8723|855
1584972300000|2020-03-23 14:05:00|8752.5|8747.5|8784.5|8779.5|8786|8781|8752.5|8747.5|486
1584972600000|2020-03-23 14:10:00|8785.8|8780.8|8821.5|8816.5|8832.3|8827.3|8784|8779|638
1584972900000|2020-03-23 14:15:00|8821.8|8816.8|8770|8765|8836|8831|8764.5|8759.5|753
1584973200000|2020-03-23 14:20:00|8772|8767|8814.3|8809.3|8815|8810|8760|8755|767
1584973500000|2020-03-23 14:25:00|8814.5|8809.5|8798|8793|8828.8|8823.8|8771.5|8766.5|481
1584973800000|2020-03-23 14:30:00|8798.3|8793.3|8784|8779|8798.3|8793.3|8753.5|8748.5|558
1584974100000|2020-03-23 14:35:00|8784.3|8779.3|8770|8765|8788|8783|8752.8|8747.8|450
1584974400000|2020-03-23 14:40:00|8769.8|8764.8|8772|8767|8802|8797|8749|8744|408
1584974700000|2020-03-23 14:45:00|8771.5|8766.5|8756.8|8751.8|8781.3|8776.3|8744.8|8739.8|435
1584975000000|2020-03-23 14:50:00|8757.8|8752.8|8738|8733|8768.5|8763.5|8728.5|8723.5|470
1584975300000|2020-03-23 14:55:00|8736.3|8731.3|8702.5|8697.5|8740.5|8735.5|8698|8693|651
1584975600000|2020-03-23 15:00:00|8704.3|8699.3|8719.8|8714.8|8728.3|8723.3|8691|8686|680
1584975900000|2020-03-23 15:05:00|8719.5|8714.5|8716|8711|8729.3|8724.3|8700.3|8695.3|569
1584976200000|2020-03-23 15:10:00|8719.5|8714.5|8693.9|8688.9|8738.5|8733.5|8686.6|8681.6|1462
1584976500000|2020-03-23 15:15:00|8693.4|8688.4|8681.4|8676.4|8713.6|8708.6|8670.1|8665.1|822
1584976800000|2020-03-23 15:20:00|8679.4|8674.4|8662.4|8657.4|8681.1|8676.1|8648.1|8643.1|912
1584977100000|2020-03-23 15:25:00|8662.6|8657.6|8624.6|8619.6|8682.6|8677.6|8624.6|8619.6|847
1584977400000|2020-03-23 15:30:00|8629.6|8624.6|8657.1|8652.1|8674.4|8669.4|8623.6|8618.6|833
1584977700000|2020-03-23 15:35:00|8657.4|8652.4|8641.4|8636.4|8666.6|8661.6|8630.6|8625.6|647
1584978000000|2020-03-23 15:40:00|8641.6|8636.6|8615.9|8610.9|8669.9|8664.9|8615.6|8610.6|904
1584978300000|2020-03-23 15:45:00|8618.1|8613.1|8654.4|8649.4|8662.6|8657.6|8617.9|8612.9|888
1584978600000|2020-03-23 15:50:00|8654.1|8649.1|8700.4|8695.4|8719.1|8714.1|8642.4|8637.4|968
1584978900000|2020-03-23 15:55:00|8700.6|8695.6|8707.1|8702.1|8717.4|8712.4|8664.9|8659.9|694
1584979200000|2020-03-23 16:00:00|8706.9|8701.9|8741.9|8736.9|8762.9|8757.9|8703.9|8698.9|1064
1584979500000|2020-03-23 16:05:00|8741.6|8736.6|8716.1|8711.1|8754.6|8749.6|8714.9|8709.9|827
1584979800000|2020-03-23 16:10:00|8716.4|8711.4|8719.4|8714.4|8726.4|8721.4|8685.1|8680.1|856
1584980100000|2020-03-23 16:15:00|8719.6|8714.6|8759.4|8754.4|8784.6|8779.6|8713.6|8708.6|1254
1584980400000|2020-03-23 16:20:00|8759.6|8754.6|8744.6|8739.6|8769.9|8764.9|8733.9|8728.9|1139
1584980700000|2020-03-23 16:25:00|8746.6|8741.6|8729.1|8724.1|8768.4|8763.4|8706.4|8701.4|2504
1584981000000|2020-03-23 16:30:00|8736.1|8731.1|8744.1|8738.1|8746.1|8740.1|8685.1|8679.1|4484
1584981300000|2020-03-23 16:35:00|8741.6|8735.6|8754.1|8748.1|8768.6|8762.6|8712.4|8706.4|2300
1584981600000|2020-03-23 16:40:00|8754.6|8748.6|8799.4|8793.4|8804.9|8798.9|8749.9|8743.9|1230
1584981900000|2020-03-23 16:45:00|8799.6|8793.6|8847.6|8841.6|8862.1|8856.1|8783.6|8777.6|820
1584982200000|2020-03-23 16:50:00|8850.1|8844.1|8854.6|8848.6|8858.4|8852.4|8812.9|8806.9|757
1584982500000|2020-03-23 16:55:00|8855.9|8849.9|8850.9|8844.9|8882.9|8876.9|8836.1|8830.1|724
1584982800000|2020-03-23 17:00:00|8851.1|8845.1|8805.6|8799.6|8853.1|8847.1|8804.1|8798.1|696
1584983100000|2020-03-23 17:05:00|8807.1|8801.1|8826.1|8820.1|8840.1|8834.1|8795.4|8789.4|474
1584983400000|2020-03-23 17:10:00|8825.9|8819.9|8884.6|8878.6|8906.6|8900.6|8825.4|8819.4|813
1584983700000|2020-03-23 17:15:00|8884.9|8878.9|8877.9|8871.9|8889.9|8883.9|8856.6|8850.6|527
1584984000000|2020-03-23 17:20:00|8877.4|8871.4|8851.9|8845.9|8889.9|8883.9|8820.4|8814.4|773
1584984300000|2020-03-23 17:25:00|8853.1|8847.1|8817.9|8811.9|8853.1|8847.1|8815.1|8809.1|327
1584984600000|2020-03-23 17:30:00|8817.6|8811.6|8833.9|8827.9|8834.1|8828.1|8798.6|8792.6|479
1584984900000|2020-03-23 17:35:00|8833.6|8827.6|8808.9|8802.9|8833.6|8827.6|8798.9|8792.9|375
1584985200000|2020-03-23 17:40:00|8809.6|8803.6|8809.1|8803.1|8843.4|8837.4|8800.6|8794.6|331
1584985500000|2020-03-23 17:45:00|8809.4|8803.4|8905.6|8899.6|8913.9|8907.9|8809.4|8803.4|583
1584985800000|2020-03-23 17:50:00|8905.4|8899.4|8875.4|8869.4|8907.4|8901.4|8868.4|8862.4|407
1584986100000|2020-03-23 17:55:00|8875.1|8869.1|8846.4|8840.4|8875.1|8869.1|8803.9|8797.9|570
1584986400000|2020-03-23 18:00:00|8848.9|8842.9|8830.9|8824.9|8848.9|8842.9|8803.6|8797.6|336
1584986700000|2020-03-23 18:05:00|8829.9|8823.9|8809.9|8803.9|8876.1|8870.1|8807.1|8801.1|459
1584987000000|2020-03-23 18:10:00|8809.6|8803.6|8824.4|8818.4|8841.1|8835.1|8804.6|8798.6|238
1584987300000|2020-03-23 18:15:00|8824.6|8818.6|8813.1|8807.1|8853.6|8847.6|8811.6|8805.6|243
1584987600000|2020-03-23 18:20:00|8813.4|8807.4|8824.9|8818.9|8832.9|8826.9|8794.4|8788.4|481
1584987900000|2020-03-23 18:25:00|8825.1|8819.1|8865.1|8859.1|8881.9|8875.9|8812.1|8806.1|491
1584988200000|2020-03-23 18:30:00|8865.6|8859.6|8830.4|8824.4|8869.1|8863.1|8819.4|8813.4|418
1584988500000|2020-03-23 18:35:00|8830.6|8824.6|8823.4|8817.4|8860.1|8854.1|8815.6|8809.6|297
1584988800000|2020-03-23 18:40:00|8824.6|8818.6|8833.1|8827.1|8855.9|8849.9|8823.4|8817.4|318
1584989100000|2020-03-23 18:45:00|8832.9|8826.9|8866.6|8860.6|8875.4|8869.4|8806.4|8800.4|376
1584989400000|2020-03-23 18:50:00|8867.6|8861.6|8820.4|8814.4|8870.4|8864.4|8811.6|8805.6|253
1584989700000|2020-03-23 18:55:00|8819.9|8813.9|8792.6|8786.6|8833.6|8827.6|8784.9|8778.9|423
1584990000000|2020-03-23 19:00:00|8793.4|8787.4|8794.4|8788.4|8807.9|8801.9|8760.9|8754.9|583
1584990300000|2020-03-23 19:05:00|8794.6|8788.6|8759.4|8753.4|8808.9|8802.9|8759.4|8753.4|195
1584990600000|2020-03-23 19:10:00|8759.1|8753.1|8779.4|8773.4|8785.4|8779.4|8755.6|8749.6|204
1584990900000|2020-03-23 19:15:00|8778.9|8772.9|8756.1|8750.1|8788.9|8782.9|8748.1|8742.1|127
1584991200000|2020-03-23 19:20:00|8755.9|8749.9|8737.1|8731.1|8757.1|8751.1|8726.6|8720.6|237
1584991500000|2020-03-23 19:25:00|8736.9|8730.9|8723.1|8717.1|8742.1|8736.1|8717.1|8711.1|267
1584991800000|2020-03-23 19:30:00|8723.4|8717.4|8711.6|8705.6|8736.9|8730.9|8708.9|8702.9|209
1584992100000|2020-03-23 19:35:00|8711.1|8705.1|8737.4|8731.4|8753.9|8747.9|8702.1|8696.1|355
1584992400000|2020-03-23 19:40:00|8738.6|8732.6|8740.6|8734.6|8762.4|8756.4|8726.6|8720.6|203
1584992700000|2020-03-23 19:45:00|8741.1|8735.1|8720.6|8714.6|8761.1|8755.1|8719.4|8713.4|327
1584993000000|2020-03-23 19:50:00|8720.4|8714.4|8792.4|8786.4|8795.1|8789.1|8716.6|8710.6|600
1584993300000|2020-03-23 19:55:00|8795.6|8789.6|8735.4|8729.4|8817.1|8811.1|8726.4|8720.4|588
1584993600000|2020-03-23 20:00:00|8739.6|8733.6|8721.4|8715.4|8742.9|8736.9|8710.1|8704.1|170
1584993900000|2020-03-23 20:05:00|8722.4|8716.4|8739.6|8733.6|8739.9|8733.9|8711.9|8705.9|89
1584994200000|2020-03-23 20:10:00|8739.9|8733.9|8761.1|8755.1|8764.9|8758.9|8736.9|8730.9|55
1584994500000|2020-03-23 20:15:00|8760.4|8754.4|8742.6|8736.6|8765.9|8759.9|8741.9|8735.9|27
1584994800000|2020-03-23 20:20:00|8742.4|8736.4|8757.9|8751.9|8761.1|8755.1|8741.9|8735.9|50
1584995100000|2020-03-23 20:25:00|8758.1|8752.1|8753.9|8747.9|8770.9|8764.9|8753.9|8747.9|110
1584995400000|2020-03-23 20:30:00|8749.6|8743.6|8743.1|8737.1|8767.1|8761.1|8738.9|8732.9|63
1584995700000|2020-03-23 20:35:00|8743.9|8737.9|8771.1|8765.1|8771.1|8765.1|8739.6|8733.6|51
1584996000000|2020-03-23 20:40:00|8771.6|8765.6|8796.9|8790.9|8803.4|8797.4|8771.6|8765.6|59
1584996300000|2020-03-23 20:45:00|8796.6|8790.6|8787.1|8781.1|8799.6|8793.6|8782.1|8776.1|107
1584996600000|2020-03-23 20:50:00|8786.9|8780.9|8799.9|8793.9|8800.1|8794.1|8786.6|8780.6|61
1584996900000|2020-03-23 20:55:00|8800.1|8794.1|8813.6|8807.6|8815.6|8809.6|8798.1|8792.1|147
1584997200000|2020-03-23 21:00:00|8817.6|8808.6|8822.6|8813.6|8835.2|8826.2|8814.9|8805.9|21
1584997500000|2020-03-23 21:05:00|8821.8|8812.8|8835.2|8826.2|8841.8|8832.8|8818.7|8809.7|0
1584997800000|2020-03-23 21:10:00|8835.4|8826.4|8839.8|8830.8|8847|8838|8831.1|8822.1|0
1584998100000|2020-03-23 21:15:00|8840.2|8831.2|8837.2|8828.2|8840.3|8831.3|8832|8823|0
1584998400000|2020-03-23 21:20:00|8835.8|8826.8|8836|8827|8841.7|8832.7|8834|8825|0
1584998700000|2020-03-23 21:25:00|8836.3|8827.3|8848.1|8839.1|8848.1|8839.1|8836.3|8827.3|0
1584999000000|2020-03-23 21:30:00|8848.5|8839.5|8859.1|8850.1|8859.1|8850.1|8848.1|8839.1|0
1584999300000|2020-03-23 21:35:00|8859.4|8850.4|8885.1|8876.1|8885.4|8876.4|8859.4|8850.4|0
1584999600000|2020-03-23 21:40:00|8881.8|8872.8|8886.8|8877.8|8887.9|8878.9|8863.9|8854.9|0
1584999900000|2020-03-23 21:45:00|8886.6|8877.6|8896.5|8887.5|8896.5|8887.5|8882.1|8873.1|0
1585000200000|2020-03-23 21:50:00|8897.2|8888.2|8881.8|8872.8|8898.9|8889.9|8874.3|8865.3|0
1585000500000|2020-03-23 21:55:00|8882|8873|8878.1|8869.1|8883.7|8874.7|8873.2|8864.2|0
1585000800000|2020-03-23 22:00:00|8894.7|8885.7|8921.2|8912.2|8986.1|8977.1|8891.2|8882.2|0
1585001100000|2020-03-23 22:05:00|8921.8|8912.8|8981|8972|9024.1|9015.1|8916|8907|0
1585001400000|2020-03-23 22:10:00|8980.9|8971.9|8964.5|8955.5|9014.8|9005.8|8920.6|8911.6|0
1585001700000|2020-03-23 22:15:00|8965|8956|8972|8963|9053.2|9044.2|8957.9|8948.9|0
1585002000000|2020-03-23 22:20:00|8971.3|8962.3|8953.2|8944.2|8973.4|8964.4|8917.4|8908.4|0
1585002300000|2020-03-23 22:25:00|8953.3|8944.3|9005.8|8996.8|9007|8998|8944.7|8935.7|0
1585002600000|2020-03-23 22:30:00|9004.6|8995.6|8995.5|8986.5|9007.9|8998.9|8948.3|8939.3|0
1585002900000|2020-03-23 22:35:00|8998.5|8989.5|8983.1|8974.1|9016.6|9007.6|8979.3|8970.3|0
1585003200000|2020-03-23 22:40:00|8982.5|8973.5|9002.5|8993.5|9020.4|9011.4|8973.6|8964.6|0
1585003500000|2020-03-23 22:45:00|9002.3|8993.3|8989.2|8980.2|9023|9014|8979.7|8970.7|0
1585003800000|2020-03-23 22:50:00|8988.9|8979.9|8988.9|8979.9|9008|8999|8973.5|8964.5|0
1585004100000|2020-03-23 22:55:00|8988.3|8979.3|8996.8|8987.8|9014.6|9005.6|8960.4|8951.4|0
1585004400000|2020-03-23 23:00:00|8996.2|8987.2|9028.5|9019.5|9033.3|9024.3|8983.1|8974.1|0
1585004700000|2020-03-23 23:05:00|9028.6|9019.6|9088|9079|9088|9079|9007|8998|0
1585005000000|2020-03-23 23:10:00|9088.6|9079.6|9075|9066|9105.8|9096.8|9063.7|9054.7|0
1585005300000|2020-03-23 23:15:00|9073.8|9064.8|9088.6|9079.6|9118.7|9109.7|9073.8|9064.8|0
1585005600000|2020-03-23 23:20:00|9091|9082|9073.6|9064.6|9096.3|9087.3|9072.2|9063.2|0
1585005900000|2020-03-23 23:25:00|9072.4|9063.4|9024|9015|9082.6|9073.6|9023.3|9014.3|0
1585006200000|2020-03-23 23:30:00|9024.6|9015.6|9041.5|9032.5|9041.8|9032.8|8997.5|8988.5|0
1585006500000|2020-03-23 23:35:00|9040.3|9031.3|9003.7|8994.7|9041.5|9032.5|9003.7|8994.7|0
1585006800000|2020-03-23 23:40:00|9004.3|8995.3|9028.9|9019.9|9034.9|9025.9|9003.7|8994.7|0
1585007100000|2020-03-23 23:45:00|9030.7|9021.7|8981.8|8972.8|9031.9|9022.9|8973.4|8964.4|0
1585007400000|2020-03-23 23:50:00|8980.6|8971.6|8982.8|8973.8|8996.4|8987.4|8978.6|8969.6|0
1585007700000|2020-03-23 23:55:00|8983.4|8974.4|8968.8|8959.8|9008.7|8999.7|8968.8|8959.8|0
1585008000000|2020-03-24 00:00:00|8968.4|8959.4|8975.7|8966.7|8984.1|8975.1|8956.7|8947.7|0
1585008300000|2020-03-24 00:05:00|8976.4|8967.4|8954.1|8945.1|8984.7|8975.7|8950.2|8941.2|0
1585008600000|2020-03-24 00:10:00|8953.6|8944.6|8953.1|8944.1|8961.4|8952.4|8919|8910|0
1585008900000|2020-03-24 00:15:00|8948.1|8939.1|8947.9|8939.9|8964.6|8956.6|8925.1|8917.1|160
1585009200000|2020-03-24 00:20:00|8947.4|8939.4|8974.1|8966.1|8980.4|8972.4|8947.4|8939.4|45
1585009500000|2020-03-24 00:25:00|8974.4|8966.4|8961.9|8953.9|8981.9|8973.9|8961.9|8953.9|28
1585009800000|2020-03-24 00:30:00|8962.1|8954.1|8935.4|8927.4|8963.4|8955.4|8923.6|8915.6|90
1585010100000|2020-03-24 00:35:00|8935.6|8927.6|8912.1|8904.1|8953.1|8945.1|8912.1|8904.1|46
1585010400000|2020-03-24 00:40:00|8911.9|8903.9|8909.1|8901.1|8926.6|8918.6|8904.1|8896.1|87
1585010700000|2020-03-24 00:45:00|8909.6|8901.6|8916.4|8908.4|8940.6|8932.6|8909.6|8901.6|38
1585011000000|2020-03-24 00:50:00|8914.6|8906.6|8953.4|8945.4|8963.1|8955.1|8911.4|8903.4|99
1585011300000|2020-03-24 00:55:00|8958.4|8950.4|8943.4|8935.4|8963.1|8955.1|8927.6|8919.6|74
1585011600000|2020-03-24 01:00:00|8943.6|8935.6|8981.4|8973.4|8988.9|8980.9|8934.6|8926.6|110
1585011900000|2020-03-24 01:05:00|8980.9|8972.9|8983.1|8973.1|8989.1|8980.9|8973.1|8965.1|112
1585012200000|2020-03-24 01:10:00|8979.9|8969.9|8991.1|8981.1|8991.6|8981.6|8960.9|8950.9|181
1585012500000|2020-03-24 01:15:00|8991.4|8981.4|8954.9|8944.9|8994.4|8984.4|8954.9|8944.9|206
1585012800000|2020-03-24 01:20:00|8954.6|8944.6|8952.1|8942.1|8980.1|8970.1|8944.4|8934.4|95
1585013100000|2020-03-24 01:25:00|8952.4|8942.4|8965.1|8955.1|8981.1|8971.1|8949.6|8939.6|86
1585013400000|2020-03-24 01:30:00|8965.4|8955.4|8986.6|8976.6|8990.9|8980.9|8956.6|8946.6|81
1585013700000|2020-03-24 01:35:00|8986.4|8976.4|9004.1|8994.1|9008.1|8998.1|8982.4|8972.4|199
1585014000000|2020-03-24 01:40:00|9003.9|8993.9|8995.1|8985.1|9004.1|8994.1|8968.4|8958.4|91
1585014300000|2020-03-24 01:45:00|8995.4|8985.4|9003.9|8993.9|9013.6|9003.6|8987.4|8977.4|25
1585014600000|2020-03-24 01:50:00|9003.4|8993.4|9023.9|9013.9|9024.9|9014.9|8999.4|8989.4|28
1585014900000|2020-03-24 01:55:00|9025.9|9015.9|9056.6|9046.6|9063.9|9053.9|9014.6|9004.6|89
1585015200000|2020-03-24 02:00:00|9053.4|9043.4|9040.1|9030.1|9054.6|9044.6|9029.9|9019.9|73
1585015500000|2020-03-24 02:05:00|9039.9|9029.9|9021.9|9011.9|9054.1|9044.1|9021.6|9011.6|50
1585015800000|2020-03-24 02:10:00|9022.1|9012.1|9041.9|9031.9|9042.9|9032.9|9021.4|9011.4|70
1585016100000|2020-03-24 02:15:00|9042.1|9032.1|9062.1|9052.1|9078.9|9068.9|9042.1|9032.1|89
1585016400000|2020-03-24 02:20:00|9062.4|9052.4|9068.9|9058.9|9070.1|9060.1|9049.1|9039.1|33
1585016700000|2020-03-24 02:25:00|9066.4|9056.4|9075.6|9065.6|9099.9|9089.9|9061.1|9051.1|38
1585017000000|2020-03-24 02:30:00|9079.9|9069.9|9077.9|9067.9|9084.4|9074.4|9060.9|9050.9|34
1585017300000|2020-03-24 02:35:00|9078.1|9068.1|9058.4|9048.4|9098.9|9088.9|9057.1|9047.1|32
1585017600000|2020-03-24 02:40:00|9058.6|9048.6|9059.4|9049.4|9062.6|9052.6|9051.4|9041.4|9
1585017900000|2020-03-24 02:45:00|9059.1|9049.1|9072.1|9062.1|9087.1|9077.1|9059.1|9049.1|21
1585018200000|2020-03-24 02:50:00|9071.9|9061.9|9078.9|9068.9|9086.4|9076.4|9069.1|9059.1|38
1585018500000|2020-03-24 02:55:00|9079.4|9069.4|9071.1|9061.1|9082.9|9072.9|9070.4|9060.4|16
1585018800000|2020-03-24 03:00:00|9070.9|9060.9|9053.4|9043.4|9070.9|9060.9|9052.1|9042.1|15
1585019100000|2020-03-24 03:05:00|9052.9|9042.9|9053.4|9043.4|9057.1|9047.1|9046.9|9036.9|10
1585019400000|2020-03-24 03:10:00|9053.1|9043.1|9012.9|9002.9|9053.1|9043.1|9004.4|8994.4|23
1585019700000|2020-03-24 03:15:00|9012.1|9002.1|9015.9|9005.9|9027.4|9017.4|8996.1|8986.1|32
1585020000000|2020-03-24 03:20:00|9013.9|9003.9|9016.6|9006.6|9016.6|9006.6|8994.4|8984.4|20
1585020300000|2020-03-24 03:25:00|9018.1|9008.1|9028.6|9018.6|9035.4|9025.4|9009.4|8999.4|14
1585020600000|2020-03-24 03:30:00|9028.4|9018.4|9019.9|9009.9|9033.6|9023.6|9017.1|9007.1|17
1585020900000|2020-03-24 03:35:00|9021.6|9011.6|8967.9|8957.9|9021.6|9011.6|8958.9|8948.9|67
1585021200000|2020-03-24 03:40:00|8968.1|8958.1|8943.9|8933.9|8977.6|8967.6|8930.6|8920.6|31
1585021500000|2020-03-24 03:45:00|8943.6|8933.6|8965.6|8955.6|8965.9|8955.9|8929.4|8919.4|17
1585021800000|2020-03-24 03:50:00|8965.4|8955.4|8965.4|8955.4|8970.9|8960.9|8959.1|8949.1|8
1585022100000|2020-03-24 03:55:00|8965.6|8955.6|8957.9|8947.9|8980.9|8970.9|8950.4|8940.4|19
1585022400000|2020-03-24 04:00:00|8957.6|8947.6|8947.9|8937.9|8959.4|8949.4|8932.4|8922.4|14
1585022700000|2020-03-24 04:05:00|8947.6|8937.6|8939.6|8929.6|8973.1|8963.1|8936.9|8926.9|24
1585023000000|2020-03-24 04:10:00|8942.1|8932.1|8922.4|8912.4|8943.9|8933.9|8919.4|8909.4|20
1585023300000|2020-03-24 04:15:00|8922.6|8912.6|8954.9|8944.9|8954.9|8944.9|8922.6|8912.6|16
1585023600000|2020-03-24 04:20:00|8954.6|8944.6|8976.4|8966.4|8981.1|8971.1|8947.1|8937.1|28
1585023900000|2020-03-24 04:25:00|8976.6|8966.6|8990.1|8980.1|8992.4|8982.4|8976.6|8966.6|9
1585024200000|2020-03-24 04:30:00|8989.6|8979.6|8962.4|8952.4|8989.6|8979.6|8962.1|8952.1|15
1585024500000|2020-03-24 04:35:00|8962.9|8952.9|8972.1|8962.1|8972.1|8962.1|8946.4|8936.4|17
1585024800000|2020-03-24 04:40:00|8972.4|8962.4|9003.9|8993.9|9007.4|8997.4|8972.4|8962.4|10
1585025100000|2020-03-24 04:45:00|8997.4|8987.4|8988.1|8978.1|8997.6|8987.6|8971.1|8961.1|16
1585025400000|2020-03-24 04:50:00|8988.4|8978.4|8995.9|8985.9|9013.9|9003.9|8987.6|8977.6|13
1585025700000|2020-03-24 04:55:00|8996.1|8986.1|9017.9|9007.9|9023.9|9013.9|8990.6|8980.6|10
1585026000000|2020-03-24 05:00:00|9020.9|9010.9|9014.4|9004.4|9025.6|9015.6|9004.9|8994.9|9
1585026300000|2020-03-24 05:05:00|9014.1|9004.1|9037.4|9027.4|9044.9|9034.9|9006.9|8996.9|20
1585026600000|2020-03-24 05:10:00|9037.6|9027.6|9013.4|9003.4|9037.6|9027.6|9009.9|8999.9|9
1585026900000|2020-03-24 05:15:00|9013.6|9003.6|9045.9|9035.9|9046.6|9036.6|9009.9|8999.9|32
1585027200000|2020-03-24 05:20:00|9046.9|9036.9|9028.4|9018.4|9046.9|9036.9|9028.4|9018.4|21
1585027500000|2020-03-24 05:25:00|9027.6|9017.6|9030.4|9020.4|9044.9|9034.9|9015.1|9005.1|37
1585027800000|2020-03-24 05:30:00|9030.6|9020.6|8984.6|8974.6|9030.6|9020.6|8979.6|8969.6|36
1585028100000|2020-03-24 05:35:00|8984.9|8974.9|8983.6|8973.6|8992.1|8982.1|8977.4|8967.4|18
1585028400000|2020-03-24 05:40:00|8983.9|8973.9|8982.6|8972.6|8994.1|8984.1|8980.4|8970.4|25
1585028700000|2020-03-24 05:45:00|8983.1|8973.1|9044.6|9034.6|9047.6|9037.6|8983.1|8973.1|47
1585029000000|2020-03-24 05:50:00|9044.9|9034.9|9069.9|9059.9|9075.9|9065.9|9044.9|9034.9|83
1585029300000|2020-03-24 05:55:00|9069.6|9059.6|9061.4|9051.4|9085.4|9075.4|9060.4|9050.4|42
1585029600000|2020-03-24 06:00:00|9061.1|9051.1|9082.1|9072.1|9101.9|9091.9|9060.1|9050.1|57
1585029900000|2020-03-24 06:05:00|9081.9|9071.9|9142.4|9132.4|9146.1|9136.1|9078.4|9068.4|105
1585030200000|2020-03-24 06:10:00|9143.9|9133.9|9160.4|9150.4|9168.9|9158.9|9134.4|9124.4|117
1585030500000|2020-03-24 06:15:00|9160.6|9150.6|9201.6|9191.6|9216.4|9206.4|9160.1|9150.1|280
1585030800000|2020-03-24 06:20:00|9201.4|9191.4|9190.6|9180.6|9210.1|9200.1|9173.1|9163.1|144
1585031100000|2020-03-24 06:25:00|9191.4|9181.4|9198.6|9188.6|9201.6|9191.6|9178.9|9168.9|102
1585031400000|2020-03-24 06:30:00|9198.9|9188.9|9151.6|9141.6|9200.9|9190.9|9147.9|9137.9|184
1585031700000|2020-03-24 06:35:00|9150.4|9140.4|9130.4|9120.4|9153.1|9143.1|9126.9|9116.9|99
1585032000000|2020-03-24 06:40:00|9130.1|9120.1|9120.9|9110.9|9144.4|9134.4|9112.4|9102.4|72
1585032300000|2020-03-24 06:45:00|9121.4|9111.4|9117.4|9107.4|9157.9|9147.9|9113.6|9103.6|101
1585032600000|2020-03-24 06:50:00|9116.6|9106.6|9131.1|9121.1|9131.1|9121.1|9102.6|9092.6|68
1585032900000|2020-03-24 06:55:00|9130.9|9120.9|9153.4|9143.4|9156.6|9146.6|9130.9|9120.9|91
1585033200000|2020-03-24 07:00:00|9152.4|9144.4|9140.4|9132.4|9158.9|9150.9|9118.1|9110.1|413
1585033500000|2020-03-24 07:05:00|9139.1|9131.1|9184.9|9176.9|9198.1|9190.1|9132.1|9124.1|707
1585033800000|2020-03-24 07:10:00|9188.4|9180.4|9157.6|9149.6|9188.6|9180.6|9150.6|9142.6|432
1585034100000|2020-03-24 07:15:00|9157.1|9149.1|9165.1|9157.1|9175.9|9167.9|9136.9|9128.9|376
1585034400000|2020-03-24 07:20:00|9166.1|9158.1|9161.6|9153.6|9186.6|9178.6|9155.6|9147.6|419
1585034700000|2020-03-24 07:25:00|9161.1|9153.1|9191.4|9183.4|9200.4|9192.4|9156.6|9148.6|522
1585035000000|2020-03-24 07:30:00|9191.9|9183.9|9194.4|9186.4|9206.6|9198.6|9179.4|9171.4|464
1585035300000|2020-03-24 07:35:00|9194.6|9186.6|9202.1|9194.1|9202.1|9194.1|9185.4|9177.4|375
1585035600000|2020-03-24 07:40:00|9201.6|9193.6|9190.1|9182.1|9212.9|9204.9|9183.6|9175.6|622
1585035900000|2020-03-24 07:45:00|9190.4|9182.4|9210.9|9202.9|9220.4|9212.4|9189.9|9181.9|449
1585036200000|2020-03-24 07:50:00|9212.6|9204.6|9205.4|9197.4|9221.1|9213.1|9197.1|9189.1|423
1585036500000|2020-03-24 07:55:00|9205.9|9197.9|9211.9|9203.9|9215.4|9207.4|9186.1|9178.1|506
1585036800000|2020-03-24 08:00:00|9210.6|9202.6|9257.6|9250.6|9279.6|9272.6|9193.9|9186.9|2209
1585037100000|2020-03-24 08:05:00|9257.4|9250.4|9260.6|9253.6|9278.9|9271.9|9246.9|9239.9|1709
1585037400000|2020-03-24 08:10:00|9262.4|9255.4|9270.1|9263.1|9295.9|9288.9|9258.4|9251.4|1472
1585037700000|2020-03-24 08:15:00|9271.1|9264.1|9180.6|9173.6|9280.9|9273.9|9160.9|9153.9|1951
1585038000000|2020-03-24 08:20:00|9179.9|9172.9|9197.4|9190.4|9215.1|9208.1|9170.9|9163.9|1408
1585038300000|2020-03-24 08:25:00|9197.1|9190.1|9161.6|9154.6|9197.6|9190.6|9157.4|9150.4|778
1585038600000|2020-03-24 08:30:00|9161.4|9154.4|9128.9|9121.9|9171.1|9164.1|9105.4|9098.4|1888
1585038900000|2020-03-24 08:35:00|9125.6|9118.6|9158.6|9151.6|9168.4|9161.4|9114.4|9107.4|1071
1585039200000|2020-03-24 08:40:00|9159.1|9152.1|9168.9|9161.9|9173.9|9166.9|9134.4|9127.4|793
1585039500000|2020-03-24 08:45:00|9169.1|9162.1|9164.4|9157.4|9179.9|9172.9|9147.4|9140.4|1101
1585039800000|2020-03-24 08:50:00|9164.1|9157.1|9182.6|9176.6|9192.4|9186.4|9144.1|9138.1|991
1585040100000|2020-03-24 08:55:00|9183.4|9177.4|9196.4|9190.4|9199.9|9193.9|9171.9|9165.9|804
1585040400000|2020-03-24 09:00:00|9194.6|9188.6|9158.4|9152.4|9206.6|9200.6|9158.4|9152.4|1015
1585040700000|2020-03-24 09:05:00|9158.6|9152.6|9196.1|9190.1|9202.1|9196.1|9150.4|9144.4|796
1585041000000|2020-03-24 09:10:00|9197.9|9191.9|9193.1|9187.1|9206.1|9200.1|9183.6|9177.6|566
1585041300000|2020-03-24 09:15:00|9192.4|9186.4|9181.1|9175.1|9206.4|9200.4|9177.6|9171.6|602
1585041600000|2020-03-24 09:20:00|9180.1|9174.1|9203.1|9197.1|9212.1|9206.1|9180.1|9174.1|671
1585041900000|2020-03-24 09:25:00|9202.9|9196.9|9221.1|9215.1|9221.9|9215.9|9199.4|9193.4|802
1585042200000|2020-03-24 09:30:00|9221.6|9215.6|9238.1|9232.1|9247.1|9241.1|9215.1|9209.1|885
1585042500000|2020-03-24 09:35:00|9238.4|9232.4|9259.9|9253.9|9273.1|9267.1|9229.9|9223.9|803
1585042800000|2020-03-24 09:40:00|9259.6|9253.6|9272.4|9266.4|9287.4|9281.4|9254.4|9248.4|1094
1585043100000|2020-03-24 09:45:00|9272.6|9266.6|9282.6|9276.6|9288.9|9282.9|9263.9|9257.9|1001
1585043400000|2020-03-24 09:50:00|9282.9|9276.9|9283.6|9277.6|9319.1|9313.1|9281.4|9275.4|1589
1585043700000|2020-03-24 09:55:00|9283.9|9277.9|9316.6|9310.6|9321.9|9315.9|9276.6|9270.6|1156
1585044000000|2020-03-24 10:00:00|9316.9|9310.9|9310.1|9304.1|9318.6|9312.6|9284.1|9278.1|930
1585044300000|2020-03-24 10:05:00|9307.4|9301.4|9295.4|9289.4|9307.6|9301.6|9293.6|9287.6|537
1585044600000|2020-03-24 10:10:00|9294.4|9288.4|9309.1|9303.1|9319.1|9313.1|9293.9|9287.9|581
1585044900000|2020-03-24 10:15:00|9308.9|9302.9|9298.6|9292.6|9315.6|9309.6|9289.9|9283.9|687
1585045200000|2020-03-24 10:20:00|9302.6|9296.6|9300.6|9294.6|9311.4|9305.4|9293.9|9287.9|514
1585045500000|2020-03-24 10:25:00|9300.4|9294.4|9310.1|9304.1|9310.1|9304.1|9291.1|9285.1|883
1585045800000|2020-03-24 10:30:00|9310.4|9304.4|9319.1|9313.1|9328.1|9322.1|9306.1|9300.1|726
1585046100000|2020-03-24 10:35:00|9319.9|9313.9|9316.1|9310.1|9337.9|9331.9|9315.1|9309.1|680
1585046400000|2020-03-24 10:40:00|9316.4|9310.4|9309.1|9304.1|9317.1|9311.1|9290.4|9284.4|968
1585046700000|2020-03-24 10:45:00|9308.9|9303.9|9297.9|9292.9|9309.1|9304.1|9291.9|9286.9|626
1585047000000|2020-03-24 10:50:00|9298.1|9293.1|9277.6|9272.6|9298.1|9293.1|9275.6|9270.6|719
1585047300000|2020-03-24 10:55:00|9278.6|9273.6|9299.6|9294.6|9303.4|9298.4|9272.6|9267.6|685
1585047600000|2020-03-24 11:00:00|9299.9|9294.9|9289.6|9284.6|9308.1|9303.1|9286.4|9281.4|504
1585047900000|2020-03-24 11:05:00|9290.4|9285.4|9278.6|9273.6|9297.6|9292.6|9271.4|9266.4|669
1585048200000|2020-03-24 11:10:00|9279.4|9274.4|9290.6|9285.6|9310.4|9305.4|9274.6|9269.6|703
1585048500000|2020-03-24 11:15:00|9290.4|9285.4|9249.6|9244.6|9303.9|9298.9|9245.9|9240.9|899
1585048800000|2020-03-24 11:20:00|9248.4|9243.4|9248.9|9243.9|9266.1|9261.1|9243.4|9238.4|874
1585049100000|2020-03-24 11:25:00|9249.1|9244.1|9274.6|9269.6|9281.1|9276.1|9249.1|9244.1|741
1585049400000|2020-03-24 11:30:00|9274.4|9269.4|9305.1|9300.1|9306.4|9301.4|9271.4|9266.4|676
1585049700000|2020-03-24 11:35:00|9303.9|9298.9|9318.9|9313.9|9321.1|9316.1|9303.1|9298.1|662
1585050000000|2020-03-24 11:40:00|9318.4|9313.4|9310.1|9305.1|9320.1|9315.1|9296.1|9291.1|867
1585050300000|2020-03-24 11:45:00|9309.9|9304.9|9314.4|9309.4|9321.1|9316.1|9303.6|9298.6|721
1585050600000|2020-03-24 11:50:00|9312.6|9307.6|9312.6|9307.6|9331.1|9326.1|9301.6|9296.6|775
1585050900000|2020-03-24 11:55:00|9309.4|9304.4|9285.1|9280.1|9310.4|9305.4|9280.9|9275.9|708
1585051200000|2020-03-24 12:00:00|9285.4|9280.4|9288.6|9283.6|9302.9|9297.9|9278.4|9273.4|675
1585051500000|2020-03-24 12:05:00|9288.4|9283.4|9264.4|9259.4|9289.1|9284.1|9263.4|9258.4|841
1585051800000|2020-03-24 12:10:00|9263.6|9258.6|9252.6|9248.6|9275.4|9271.4|9252.1|9248.1|810
1585052100000|2020-03-24 12:15:00|9252.4|9248.4|9237.9|9233.9|9255.9|9251.9|9224.1|9220.1|1023
1585052400000|2020-03-24 12:20:00|9240.9|9236.9|9272.6|9268.6|9283.4|9279.4|9240.1|9236.1|833
1585052700000|2020-03-24 12:25:00|9272.4|9268.4|9277.4|9273.4|9279.6|9275.6|9261.6|9257.6|650
1585053000000|2020-03-24 12:30:00|9276.9|9272.9|9265.9|9261.9|9292.1|9288.1|9261.4|9257.4|734
1585053300000|2020-03-24 12:35:00|9265.6|9261.6|9291.6|9287.6|9294.4|9290.4|9259.4|9255.4|691
1585053600000|2020-03-24 12:40:00|9292|9288|9288.8|9284.8|9297.8|9293.8|9271.3|9267.3|743
1585053900000|2020-03-24 12:45:00|9288.3|9284.3|9311.3|9307.3|9316.8|9312.8|9283|9279|1258
1585054200000|2020-03-24 12:50:00|9311.5|9307.5|9308.3|9304.3|9323|9319|9299.8|9295.8|1371
1585054500000|2020-03-24 12:55:00|9308.8|9304.8|9303.5|9299.5|9312.3|9308.3|9285|9281|813
1585054800000|2020-03-24 13:00:00|9303.8|9299.8|9304.3|9300.3|9310.8|9306.8|9284.8|9280.8|782
1585055100000|2020-03-24 13:05:00|9304.5|9300.5|9321.8|9317.8|9327.3|9323.3|9294.8|9290.8|611
1585055400000|2020-03-24 13:10:00|9323|9319|9365|9361|9405.5|9401.5|9320.5|9316.5|1611
1585055700000|2020-03-24 13:15:00|9364.3|9360.3|9360.3|9356.3|9370.5|9366.5|9346.5|9342.5|764
1585056000000|2020-03-24 13:20:00|9361.8|9357.8|9374|9370|9378|9374|9359.5|9355.5|565
1585056300000|2020-03-24 13:25:00|9375.5|9371.5|9404.3|9400.3|9424.3|9420.3|9367|9363|1073
1585056600000|2020-03-24 13:30:00|9413|9409|9404.5|9400.5|9413|9409|9359.5|9355.5|1387
1585056900000|2020-03-24 13:35:00|9404|9400|9366.8|9362.8|9417|9413|9354.3|9350.3|1393
1585057200000|2020-03-24 13:40:00|9367|9363|9381.3|9377.3|9393.8|9389.8|9355.8|9351.8|761
1585057500000|2020-03-24 13:45:00|9384.3|9380.3|9376.3|9372.3|9384.8|9380.8|9359.5|9355.5|993
1585057800000|2020-03-24 13:50:00|9373.8|9369.8|9383|9379|9396.5|9392.5|9366|9362|1012
1585058100000|2020-03-24 13:55:00|9385.8|9381.8|9372.3|9368.3|9398.5|9394.5|9358.8|9354.8|949
1585058400000|2020-03-24 14:00:00|9372.8|9368.8|9361|9357|9384.3|9380.3|9348.8|9344.8|1016
1585058700000|2020-03-24 14:05:00|9361.3|9357.3|9359|9355|9374.8|9370.8|9353.3|9349.3|852
1585059000000|2020-03-24 14:10:00|9358.8|9354.8|9384|9380|9384.3|9380.3|9346|9342|1027
1585059300000|2020-03-24 14:15:00|9388|9384|9395|9391|9396.8|9392.8|9377.3|9373.3|1003
1585059600000|2020-03-24 14:20:00|9395.3|9391.3|9402.3|9398.3|9405.3|9401.3|9388.3|9384.3|891
1585059900000|2020-03-24 14:25:00|9402.5|9398.5|9411.5|9407.5|9422.8|9418.8|9401.3|9397.3|1261
1585060200000|2020-03-24 14:30:00|9409.5|9405.5|9428|9424|9439|9435|9407.3|9403.3|2104
1585060500000|2020-03-24 14:35:00|9427.8|9423.8|9457.8|9453.8|9458.8|9454.8|9420.3|9416.3|1713
1585060800000|2020-03-24 14:40:00|9458.3|9454.3|9471|9467|9482|9478|9449.8|9445.8|2032
1585061100000|2020-03-24 14:45:00|9471.3|9467.3|9440.3|9436.3|9475.5|9471.5|9434.3|9430.3|1519
1585061400000|2020-03-24 14:50:00|9440.5|9436.5|9450.8|9446.8|9453|9449|9428|9424|1572
1585061700000|2020-03-24 14:55:00|9450.3|9446.3|9464.8|9460.8|9471.8|9467.8|9440|9436|887
1585062000000|2020-03-24 15:00:00|9463.5|9459.5|9480.3|9476.3|9511.5|9507.5|9463|9459|1419
1585062300000|2020-03-24 15:05:00|9480|9476|9464|9460|9487.8|9483.8|9448.8|9444.8|1063
1585062600000|2020-03-24 15:10:00|9463.8|9459.8|9465.3|9461.3|9484.3|9480.3|9459.3|9455.3|837
1585062900000|2020-03-24 15:15:00|9465.8|9461.8|9503|9499|9508.5|9504.5|9448|9444|1423
1585063200000|2020-03-24 15:20:00|9502.8|9498.8|9494.3|9490.3|9515.5|9511.5|9492.8|9488.8|1123
1585063500000|2020-03-24 15:25:00|9497|9493|9508.5|9504.5|9526.3|9522.3|9495.8|9491.8|1351
1585063800000|2020-03-24 15:30:00|9510.3|9506.3|9505.5|9501.5|9518.5|9514.5|9487|9483|830
1585064100000|2020-03-24 15:35:00|9505.8|9501.8|9527.3|9523.3|9530.3|9526.3|9504.3|9500.3|825
1585064400000|2020-03-24 15:40:00|9526.8|9522.8|9517.3|9513.3|9532.3|9528.3|9513|9509|846
1585064700000|2020-03-24 15:45:00|9518.3|9514.3|9512.5|9508.5|9530.5|9526.5|9501.3|9497.3|801
1585065000000|2020-03-24 15:50:00|9512.8|9508.8|9509.8|9505.8|9528|9524|9498.8|9494.8|716
1585065300000|2020-03-24 15:55:00|9511.8|9507.8|9558.3|9554.3|9566|9562|9511.8|9507.8|1500
1585065600000|2020-03-24 16:00:00|9558.8|9554.8|9566.5|9562.5|9587.5|9583.5|9554.3|9550.3|1263
1585065900000|2020-03-24 16:05:00|9564.8|9560.8|9553|9549|9568.5|9564.5|9545.3|9541.3|829
1585066200000|2020-03-24 16:10:00|9552.5|9548.5|9538.7|9534.7|9558.5|9554.5|9522.7|9518.7|1102
1585066500000|2020-03-24 16:15:00|9537.5|9533.5|9547.7|9543.7|9556|9552|9529|9525|920
1585066800000|2020-03-24 16:20:00|9547.2|9543.2|9552.2|9548.2|9556.2|9552.2|9539|9535|1208
1585067100000|2020-03-24 16:25:00|9552|9548|9637|9633|9652|9648|9550.5|9546.5|3921
1585067400000|2020-03-24 16:30:00|9637.7|9633.7|9725.7|9720.7|9728.7|9723.7|9606.7|9601.7|6455
1585067700000|2020-03-24 16:35:00|9739.5|9734.5|9724.2|9719.2|9741|9736|9675.5|9670.5|3528
1585068000000|2020-03-24 16:40:00|9724|9719|9695|9690|9734|9729|9680.5|9675.5|1605
1585068300000|2020-03-24 16:45:00|9693.2|9688.2|9661|9656|9693.7|9688.7|9659.7|9654.7|1291
1585068600000|2020-03-24 16:50:00|9662.2|9657.2|9655|9650|9675|9670|9642.2|9637.2|1145
1585068900000|2020-03-24 16:55:00|9655.2|9650.2|9620.5|9615.5|9665.5|9660.5|9617|9612|747
1585069200000|2020-03-24 17:00:00|9620.7|9615.7|9619.2|9614.2|9650.5|9645.5|9619|9614|552
1585069500000|2020-03-24 17:05:00|9618.2|9613.2|9573|9568|9618.5|9613.5|9563.7|9558.7|1073
1585069800000|2020-03-24 17:10:00|9574.5|9569.5|9590.2|9585.2|9597|9592|9564|9559|528
1585070100000|2020-03-24 17:15:00|9586.7|9581.7|9588.7|9583.7|9597|9592|9573.2|9568.2|438
1585070400000|2020-03-24 17:20:00|9587.7|9582.7|9568.5|9563.5|9587.7|9582.7|9551|9546|463
1585070700000|2020-03-24 17:25:00|9568|9563|9582.7|9577.7|9594|9589|9556.5|9551.5|319
1585071000000|2020-03-24 17:30:00|9581.2|9576.2|9602|9597|9616.7|9611.7|9581.2|9576.2|300
1585071300000|2020-03-24 17:35:00|9601.5|9596.5|9628.5|9623.5|9636.2|9631.2|9597.7|9592.7|354
1585071600000|2020-03-24 17:40:00|9630.5|9625.5|9614.2|9609.2|9633.5|9628.5|9596|9591|325
1585071900000|2020-03-24 17:45:00|9610.7|9605.7|9587.7|9582.7|9622.5|9617.5|9586.7|9581.7|162
1585072200000|2020-03-24 17:50:00|9588|9583|9572.7|9567.7|9592.5|9587.5|9557.5|9552.5|357
1585072500000|2020-03-24 17:55:00|9572.5|9567.5|9565.5|9560.5|9573.5|9568.5|9556.7|9551.7|371
1585072800000|2020-03-24 18:00:00|9564.7|9559.7|9552.5|9547.5|9583.5|9578.5|9550.5|9545.5|271
1585073100000|2020-03-24 18:05:00|9551.2|9546.2|9541|9536|9557.7|9552.7|9537.5|9532.5|544
1585073400000|2020-03-24 18:10:00|9540.7|9535.7|9547|9542|9557.2|9552.2|9528.5|9523.5|607
1585073700000|2020-03-24 18:15:00|9546.7|9541.7|9560.7|9555.7|9582|9577|9542.5|9537.5|335
1585074000000|2020-03-24 18:20:00|9562.5|9557.5|9581|9576|9582|9577|9548.2|9543.2|266
1585074300000|2020-03-24 18:25:00|9580.2|9575.2|9567.7|9562.7|9585|9580|9562.2|9557.2|367
1585074600000|2020-03-24 18:30:00|9566.5|9561.5|9555.5|9550.5|9566.5|9561.5|9546|9541|328
1585074900000|2020-03-24 18:35:00|9556|9551|9583.5|9578.5|9589.2|9584.2|9555.7|9550.7|299
1585075200000|2020-03-24 18:40:00|9583.7|9578.7|9571.5|9566.5|9589.5|9584.5|9566.5|9561.5|296
1585075500000|2020-03-24 18:45:00|9571.2|9566.2|9547.5|9542.5|9580|9575|9542.5|9537.5|294
1585075800000|2020-03-24 18:50:00|9548.5|9543.5|9570.7|9565.7|9580.2|9575.2|9545.5|9540.5|244
1585076100000|2020-03-24 18:55:00|9569.2|9564.2|9598.2|9593.2|9598.2|9593.2|9565.2|9560.2|304
1585076400000|2020-03-24 19:00:00|9597.2|9592.2|9601.7|9596.7|9604.2|9599.2|9587.5|9582.5|244
1585076700000|2020-03-24 19:05:00|9600.7|9595.7|9635.2|9630.2|9638.2|9633.2|9599.5|9594.5|231
1585077000000|2020-03-24 19:10:00|9635|9630|9649.2|9644.2|9650.2|9645.2|9620|9615|324
1585077300000|2020-03-24 19:15:00|9648.5|9643.5|9621.5|9616.5|9652.5|9647.5|9606|9601|220
1585077600000|2020-03-24 19:20:00|9618.7|9613.7|9614|9609|9624|9619|9605.5|9600.5|208
1585077900000|2020-03-24 19:25:00|9613.7|9608.7|9624.2|9619.2|9632.5|9627.5|9608.5|9603.5|122
1585078200000|2020-03-24 19:30:00|9624.5|9619.5|9626|9621|9648.2|9643.2|9615.7|9610.7|275
1585078500000|2020-03-24 19:35:00|9625.2|9620.2|9648.2|9643.2|9651.5|9646.5|9614.5|9609.5|171
1585078800000|2020-03-24 19:40:00|9645.7|9640.7|9652|9647|9662.7|9657.7|9645.7|9640.7|195
1585079100000|2020-03-24 19:45:00|9651.7|9646.7|9615.7|9610.7|9658|9653|9607|9602|391
1585079400000|2020-03-24 19:50:00|9616.7|9611.7|9655.5|9650.5|9662|9657|9616|9611|247
1585079700000|2020-03-24 19:55:00|9655.2|9650.2|9673.5|9668.5|9674.5|9669.5|9636.7|9631.7|384
1585080000000|2020-03-24 20:00:00|9672.7|9667.7|9638.5|9633.5|9672.7|9667.7|9626.7|9621.7|218
1585080300000|2020-03-24 20:05:00|9638|9633|9671.7|9666.7|9672.7|9667.7|9631.5|9626.5|114
1585080600000|2020-03-24 20:10:00|9669|9664|9664.5|9659.5|9671.2|9666.2|9654.5|9649.5|73
1585080900000|2020-03-24 20:15:00|9664.2|9659.2|9671|9666|9672.5|9667.5|9655.5|9650.5|29
1585081200000|2020-03-24 20:20:00|9671.2|9666.2|9637.5|9632.5|9672.7|9667.7|9637|9632|71
1585081500000|2020-03-24 20:25:00|9637.7|9632.7|9666|9661|9668.7|9663.7|9637.2|9632.2|50
1585081800000|2020-03-24 20:30:00|9663|9658|9660|9655|9666|9661|9638.5|9633.5|67
1585082100000|2020-03-24 20:35:00|9661|9656|9672|9667|9672|9667|9659.7|9654.7|47
1585082400000|2020-03-24 20:40:00|9671.7|9666.7|9690.5|9685.5|9690.7|9685.7|9671.2|9666.2|34
1585082700000|2020-03-24 20:45:00|9691.5|9686.5|9689.7|9684.7|9694|9689|9679.5|9674.5|112
1585083000000|2020-03-24 20:50:00|9691|9686|9693.5|9688.5|9694.7|9689.7|9688.7|9683.7|78
1585083300000|2020-03-24 20:55:00|9694|9689|9698.2|9693.2|9699|9694|9690.7|9685.7|177
1585083600000|2020-03-24 21:00:00|9698.3|9690.3|9685|9677|9706.2|9698.2|9677.3|9669.3|25
1585083900000|2020-03-24 21:05:00|9683.8|9675.8|9652.9|9644.9|9683.8|9675.8|9648.3|9640.3|0
1585084200000|2020-03-24 21:10:00|9653.7|9645.7|9659|9651|9667.6|9659.6|9651.2|9643.2|0
1585084500000|2020-03-24 21:15:00|9659.1|9651.1|9655.4|9647.4|9666|9658|9652.2|9644.2|0
1585084800000|2020-03-24 21:20:00|9655.5|9647.5|9651.7|9643.7|9655.8|9647.8|9649.6|9641.6|0
1585085100000|2020-03-24 21:25:00|9652.4|9644.4|9651.3|9643.3|9654.8|9646.8|9648.5|9640.5|0
1585085400000|2020-03-24 21:30:00|9651.2|9643.2|9641.6|9633.6|9651.4|9643.4|9641.6|9633.6|0
1585085700000|2020-03-24 21:35:00|9641.9|9633.9|9644.2|9636.2|9650|9642|9641.3|9633.3|0
1585086000000|2020-03-24 21:40:00|9644.7|9636.7|9655.6|9647.6|9655.6|9647.6|9641.6|9633.6|0
1585086300000|2020-03-24 21:45:00|9661.3|9653.3|9661.6|9653.6|9673|9665|9661.1|9653.1|0
1585086600000|2020-03-24 21:50:00|9666.2|9658.2|9669.3|9661.3|9670|9662|9661.6|9653.6|0
1585086900000|2020-03-24 21:55:00|9665.9|9657.9|9686.4|9678.4|9686.6|9678.6|9665.2|9657.2|0
1585087200000|2020-03-24 22:00:00|9703.9|9695.9|9675.5|9667.5|9703.9|9695.9|9630.6|9622.6|0
1585087500000|2020-03-24 22:05:00|9679.7|9671.7|9725.4|9717.4|9734.8|9726.8|9675.8|9667.8|0
1585087800000|2020-03-24 22:10:00|9725.9|9717.9|9740.5|9732.5|9757.1|9749.1|9709.2|9701.2|0
1585088100000|2020-03-24 22:15:00|9741.1|9733.1|9739.4|9731.4|9744.4|9736.4|9722.2|9714.2|0
1585088400000|2020-03-24 22:20:00|9740|9732|9755.1|9747.1|9755.1|9747.1|9725.1|9717.1|0
1585088700000|2020-03-24 22:25:00|9755|9747|9784.2|9776.2|9804.6|9796.6|9755|9747|0
1585089000000|2020-03-24 22:30:00|9788.3|9780.3|9814.3|9806.3|9836.4|9828.4|9787.6|9779.6|0
1585089300000|2020-03-24 22:35:00|9815.5|9807.5|9783|9775|9826|9818|9769.4|9761.4|0
1585089600000|2020-03-24 22:40:00|9782.4|9774.4|9766.3|9758.3|9785.7|9777.7|9750.7|9742.7|0
1585089900000|2020-03-24 22:45:00|9765.1|9757.1|9795.2|9787.2|9802.8|9794.8|9765.1|9757.1|0
1585090200000|2020-03-24 22:50:00|9794.6|9786.6|9815.9|9807.9|9822.2|9814.2|9774.5|9766.5|0
1585090500000|2020-03-24 22:55:00|9816.5|9808.5|9781.2|9773.2|9822.6|9814.6|9775.3|9767.3|0
1585090800000|2020-03-24 23:00:00|9780|9772|9760.8|9752.8|9780.7|9772.7|9754.6|9746.6|0
1585091100000|2020-03-24 23:05:00|9761.1|9753.1|9735.2|9727.2|9767.7|9759.7|9722.7|9714.7|0
1585091400000|2020-03-24 23:10:00|9735.1|9727.1|9747.5|9739.5|9750.9|9742.9|9717.9|9709.9|0
1585091700000|2020-03-24 23:15:00|9747.6|9739.6|9683.2|9675.2|9760.3|9752.3|9677.1|9669.1|0
1585092000000|2020-03-24 23:20:00|9683.8|9675.8|9690.3|9682.3|9717.7|9709.7|9682|9674|0
1585092300000|2020-03-24 23:25:00|9689.6|9681.6|9704.5|9696.5|9705.9|9697.9|9668.2|9660.2|0
1585092600000|2020-03-24 23:30:00|9711|9703|9674.8|9666.8|9711|9703|9671.4|9663.4|0
1585092900000|2020-03-24 23:35:00|9675.5|9667.5|9667.8|9659.8|9693.9|9685.9|9660.1|9652.1|0
1585093200000|2020-03-24 23:40:00|9668.4|9660.4|9630.1|9622.1|9675.7|9667.7|9623.2|9615.2|0
1585093500000|2020-03-24 23:45:00|9631.3|9623.3|9616.5|9608.5|9639.7|9631.7|9575.8|9567.8|0
1585093800000|2020-03-24 23:50:00|9619.5|9611.5|9585.7|9577.7|9637.9|9629.9|9584|9576|0
1585094100000|2020-03-24 23:55:00|9582.8|9574.8|9620.2|9612.2|9626.8|9618.8|9576.1|9568.1|0
1585094400000|2020-03-25 00:00:00|9619.6|9611.6|9614.6|9606.6|9627.2|9619.2|9589.8|9581.8|0
1585094700000|2020-03-25 00:05:00|9614.1|9606.1|9589.1|9581.1|9620.6|9612.6|9561.9|9553.9|0
1585095000000|2020-03-25 00:10:00|9580.8|9572.8|9616.7|9608.7|9623.6|9615.6|9575.5|9567.5|0
1585095300000|2020-03-25 00:15:00|9619.1|9611.1|9670.7|9663.7|9680.5|9673.5|9610.2|9602.2|201
1585095600000|2020-03-25 00:20:00|9668.2|9661.2|9678|9671|9704.7|9697.7|9668.2|9661.2|113
1585095900000|2020-03-25 00:25:00|9681|9674|9658.7|9651.7|9697|9690|9658.2|9651.2|72
1585096200000|2020-03-25 00:30:00|9659|9652|9631.7|9624.7|9659.2|9652.2|9629.2|9622.2|102
1585096500000|2020-03-25 00:35:00|9634|9627|9598.7|9591.7|9636.2|9629.2|9598.7|9591.7|122
1585096800000|2020-03-25 00:40:00|9599|9592|9573|9566|9617.5|9610.5|9569.2|9562.2|66
1585097100000|2020-03-25 00:45:00|9572.7|9565.7|9585|9578|9601.2|9594.2|9570|9563|58
1585097400000|2020-03-25 00:50:00|9583.7|9576.7|9598.2|9591.2|9617.5|9610.5|9583.5|9576.5|69
1585097700000|2020-03-25 00:55:00|9601|9594|9571.7|9564.7|9614|9607|9571.5|9564.5|61
1585098000000|2020-03-25 01:00:00|9576.2|9569.2|9603.2|9596.2|9603.5|9596.5|9576.2|9569.2|46
1585098300000|2020-03-25 01:05:00|9603.5|9596.5|9629.7|9622.7|9630|9623|9603.5|9596.5|48
1585098600000|2020-03-25 01:10:00|9624|9617|9605.5|9598.5|9625.5|9618.5|9587.7|9580.7|34
1585098900000|2020-03-25 01:15:00|9601.7|9594.7|9600.5|9593.5|9601.7|9594.7|9571.7|9564.7|47
1585099200000|2020-03-25 01:20:00|9601.5|9594.5|9626.5|9619.5|9628.2|9621.2|9591|9584|24
1585099500000|2020-03-25 01:25:00|9629.5|9622.5|9641.2|9634.2|9642.5|9635.5|9626.2|9619.2|28
1585099800000|2020-03-25 01:30:00|9641|9634|9652.7|9645.7|9675|9668|9641|9634|24
1585100100000|2020-03-25 01:35:00|9651.7|9644.7|9643.5|9636.5|9652.5|9645.5|9633.7|9626.7|29
1585100400000|2020-03-25 01:40:00|9643.2|9636.2|9654.2|9647.2|9668|9661|9643.2|9636.2|27
1585100700000|2020-03-25 01:45:00|9654.5|9647.5|9656.7|9649.7|9656.7|9649.7|9629.7|9622.7|32
1585101000000|2020-03-25 01:50:00|9657|9650|9664.7|9657.7|9681.7|9674.7|9656.7|9649.7|25
1585101300000|2020-03-25 01:55:00|9666.7|9659.7|9633|9626|9666.7|9659.7|9625.2|9618.2|55
1585101600000|2020-03-25 02:00:00|9633.2|9626.2|9654.7|9647.7|9654.7|9647.7|9627.7|9620.7|37
1585101900000|2020-03-25 02:05:00|9657|9650|9634.2|9627.2|9661|9654|9634.2|9627.2|26
1585102200000|2020-03-25 02:10:00|9634|9627|9611.2|9604.2|9634|9627|9608.2|9601.2|36
1585102500000|2020-03-25 02:15:00|9611.5|9604.5|9634|9627|9644.7|9637.7|9611.5|9604.5|37
1585102800000|2020-03-25 02:20:00|9634.2|9627.2|9601.5|9594.5|9634.5|9627.5|9601.2|9594.2|30
1585103100000|2020-03-25 02:25:00|9601.7|9594.7|9595.5|9588.5|9607|9600|9594.2|9587.2|26
1585103400000|2020-03-25 02:30:00|9596.7|9589.7|9580.5|9573.5|9596.7|9589.7|9580|9573|17
1585103700000|2020-03-25 02:35:00|9574.2|9567.2|9593|9586|9597.2|9590.2|9574.2|9567.2|34
1585104000000|2020-03-25 02:40:00|9592.7|9585.7|9605.2|9598.2|9610.5|9603.5|9592.7|9585.7|24
1585104300000|2020-03-25 02:45:00|9606.2|9599.2|9614.5|9607.5|9614.7|9607.7|9605.5|9598.5|21
1585104600000|2020-03-25 02:50:00|9614.2|9607.2|9623.7|9616.7|9623.7|9616.7|9598.5|9591.5|15
1585104900000|2020-03-25 02:55:00|9624.2|9617.2|9644.7|9637.7|9653|9646|9623.5|9616.5|32
1585105200000|2020-03-25 03:00:00|9645|9638|9649.2|9642.2|9658.7|9651.7|9638.5|9631.5|41
1585105500000|2020-03-25 03:05:00|9650|9643|9674.7|9667.7|9681|9674|9650|9643|57
1585105800000|2020-03-25 03:10:00|9675|9668|9656.5|9649.5|9675.7|9668.7|9656.5|9649.5|26
1585106100000|2020-03-25 03:15:00|9657|9650|9644|9637|9657|9650|9642.7|9635.7|10
1585106400000|2020-03-25 03:20:00|9643.5|9636.5|9608.2|9601.2|9644.5|9637.5|9607.7|9600.7|5
1585106700000|2020-03-25 03:25:00|9609|9602|9604|9597|9611.5|9604.5|9601.2|9594.2|1
1585107000000|2020-03-25 03:30:00|9604.2|9597.2|9608.2|9601.2|9620.5|9613.5|9604.2|9597.2|12
1585107300000|2020-03-25 03:35:00|9608.5|9601.5|9611|9604|9611.7|9604.7|9603|9596|14
1585107600000|2020-03-25 03:40:00|9611.5|9604.5|9604.5|9597.5|9611.5|9604.5|9598|9591|9
1585107900000|2020-03-25 03:45:00|9605.7|9598.7|9630.7|9623.7|9633.7|9626.7|9605.7|9598.7|11
1585108200000|2020-03-25 03:50:00|9630.5|9623.5|9630.7|9623.7|9641|9634|9628|9621|46
1585108500000|2020-03-25 03:55:00|9628.7|9621.7|9639.7|9632.7|9640.7|9633.7|9628.5|9621.5|9
1585108800000|2020-03-25 04:00:00|9639.5|9632.5|9633|9626|9645.2|9638.2|9633|9626|22
1585109100000|2020-03-25 04:05:00|9633.2|9626.2|9650.5|9643.5|9651.7|9644.7|9633|9626|24
1585109400000|2020-03-25 04:10:00|9650.2|9643.2|9642.5|9635.5|9655.2|9648.2|9637|9630|11
1585109700000|2020-03-25 04:15:00|9642.2|9635.2|9632|9625|9642.2|9635.2|9630|9623|10
1585110000000|2020-03-25 04:20:00|9631.7|9624.7|9609.2|9602.2|9632|9625|9608.7|9601.7|28
1585110300000|2020-03-25 04:25:00|9609.5|9602.5|9580.7|9573.7|9612.7|9605.7|9576|9569|34
1585110600000|2020-03-25 04:30:00|9581|9574|9568.2|9561.2|9591.7|9584.7|9567.2|9560.2|55
1585110900000|2020-03-25 04:35:00|9569.5|9562.5|9580.7|9573.7|9589.2|9582.2|9568|9561|51
1585111200000|2020-03-25 04:40:00|9581|9574|9557.5|9550.5|9589.5|9582.5|9555.5|9548.5|63
1585111500000|2020-03-25 04:45:00|9557.2|9550.2|9569.2|9562.2|9569.5|9562.5|9542.7|9535.7|23
1585111800000|2020-03-25 04:50:00|9569.5|9562.5|9589.2|9582.2|9595.2|9588.2|9556.5|9549.5|33
1585112100000|2020-03-25 04:55:00|9589.5|9582.5|9708.7|9701.7|9737.5|9730.5|9581|9574|109
1585112400000|2020-03-25 05:00:00|9709|9702|9664.2|9657.2|9744.2|9737.2|9624.7|9617.7|125
1585112700000|2020-03-25 05:05:00|9664|9657|9712|9705|9753.7|9746.7|9660.7|9653.7|121
1585113000000|2020-03-25 05:10:00|9711.7|9704.7|9691|9684|9742|9735|9676.2|9669.2|103
1585113300000|2020-03-25 05:15:00|9693|9686|9587.2|9580.2|9695.7|9688.7|9587.2|9580.2|111
1585113600000|2020-03-25 05:20:00|9586|9579|9632.7|9625.7|9657|9650|9585.2|9578.2|25
1585113900000|2020-03-25 05:25:00|9632|9625|9698|9691|9700|9693|9611.7|9604.7|33
1585114200000|2020-03-25 05:30:00|9697.7|9690.7|9651.7|9644.7|9697.7|9690.7|9644.5|9637.5|39
1585114500000|2020-03-25 05:35:00|9651.2|9644.2|9704.7|9697.7|9724.7|9717.7|9646.2|9639.2|27
1585114800000|2020-03-25 05:40:00|9704.2|9697.2|9727.7|9720.7|9750.5|9743.5|9697|9690|60
1585115100000|2020-03-25 05:45:00|9728|9721|9724|9717|9742.7|9735.7|9713.2|9706.2|31
1585115400000|2020-03-25 05:50:00|9723.7|9716.7|9756.5|9749.5|9767.2|9760.2|9721|9714|61
1585115700000|2020-03-25 05:55:00|9757|9750|9808.2|9801.2|9808.5|9801.5|9755.7|9748.7|124
1585116000000|2020-03-25 06:00:00|9808.5|9801.5|9796.7|9789.7|9851.7|9844.7|9769|9762|178
1585116300000|2020-03-25 06:05:00|9803|9796|9769.2|9762.2|9810.2|9803.2|9755.7|9748.7|113
1585116600000|2020-03-25 06:10:00|9770.5|9763.5|9761.5|9754.5|9792.2|9785.2|9742.2|9735.2|78
1585116900000|2020-03-25 06:15:00|9761.2|9754.2|9720.7|9713.7|9776|9769|9698|9691|83
1585117200000|2020-03-25 06:20:00|9717.7|9710.7|9737.2|9730.2|9737.2|9730.2|9707.7|9700.7|29
1585117500000|2020-03-25 06:25:00|9737.5|9730.5|9790.7|9783.7|9790.7|9783.7|9726.7|9719.7|39
1585117800000|2020-03-25 06:30:00|9791|9784|9780.5|9773.5|9802.5|9795.5|9775.5|9768.5|92
1585118100000|2020-03-25 06:35:00|9779.2|9772.2|9773.2|9766.2|9779.2|9772.2|9757.5|9750.5|36
1585118400000|2020-03-25 06:40:00|9774.7|9767.7|9806.2|9799.2|9816.7|9809.7|9774.7|9767.7|127
1585118700000|2020-03-25 06:45:00|9804.2|9797.2|9808.5|9801.5|9824|9817|9792.5|9785.5|243
1585119000000|2020-03-25 06:50:00|9808.2|9801.2|9801.7|9794.7|9823.7|9816.7|9788|9781|101
1585119300000|2020-03-25 06:55:00|9806|9799|9807.2|9800.2|9810.5|9803.5|9779.2|9772.2|142
1585119600000|2020-03-25 07:00:00|9806.2|9801.2|9810.7|9805.7|9818.5|9813.5|9772.2|9767.2|298
1585119900000|2020-03-25 07:05:00|9815.5|9810.5|9853.2|9848.2|9860.5|9855.5|9814.5|9809.5|638
1585120200000|2020-03-25 07:10:00|9853|9848|9884.5|9879.5|9888.5|9883.5|9826.7|9821.7|478
1585120500000|2020-03-25 07:15:00|9884|9879|9875|9870|9890.5|9885.5|9855|9850|614
1585120800000|2020-03-25 07:20:00|9876.2|9871.2|9905|9900|9905|9900|9858|9853|435
1585121100000|2020-03-25 07:25:00|9904.5|9899.5|9935|9930|9969.2|9964.2|9903.7|9898.7|1040
1585121400000|2020-03-25 07:30:00|9934.7|9929.7|9910.2|9905.2|9953.7|9948.7|9896.2|9891.2|1108
1585121700000|2020-03-25 07:35:00|9907.7|9902.7|9957.2|9952.2|9966.5|9961.5|9897.7|9892.7|664
1585122000000|2020-03-25 07:40:00|9957|9952|9980.5|9975.5|9993|9988|9951.2|9946.2|639
1585122300000|2020-03-25 07:45:00|9982.2|9977.2|9998|9993|10002.2|9997.2|9978.2|9973.2|578
1585122600000|2020-03-25 07:50:00|9999.5|9994.5|10001.5|9996.5|10009.7|10004.7|9984.7|9979.7|727
1585122900000|2020-03-25 07:55:00|10001.7|9996.7|10042|10037|10042|10037|9986.2|9981.2|1178
1585123200000|2020-03-25 08:00:00|10041.5|10037.5|9938.5|9934.5|10046|10042|9934.2|9930.2|2464
1585123500000|2020-03-25 08:05:00|9942.5|9938.5|9907.2|9903.2|9968|9964|9901.2|9897.2|1918
1585123800000|2020-03-25 08:10:00|9908.2|9904.2|9946.5|9942.5|9956|9952|9908.2|9904.2|1961
1585124100000|2020-03-25 08:15:00|9946|9942|9941.5|9937.5|9958.5|9954.5|9912|9908|1346
1585124400000|2020-03-25 08:20:00|9943.2|9939.2|9990.5|9986.5|10001.5|9997.5|9943.2|9939.2|1075
1585124700000|2020-03-25 08:25:00|9990.2|9986.2|10055.2|10051.2|10068.5|10064.5|9986.5|9982.5|1726
1585125000000|2020-03-25 08:30:00|10055.5|10051.5|10040.2|10036.2|10067.5|10063.5|10032|10028|1390
1585125300000|2020-03-25 08:35:00|10040.5|10036.5|9993.5|9989.5|10046.2|10042.2|9983.5|9979.5|1442
1585125600000|2020-03-25 08:40:00|9993.2|9989.2|10015.2|10011.2|10021.5|10017.5|9975.7|9971.7|1340
1585125900000|2020-03-25 08:45:00|10015.5|10011.5|10003|9999|10021.5|10017.5|9987.5|9983.5|958
1585126200000|2020-03-25 08:50:00|10005.5|10001.5|10032.5|10028.5|10044.7|10040.7|10003|9999|1136
1585126500000|2020-03-25 08:55:00|10031|10027|10048|10044|10063.7|10059.7|10023.2|10019.2|811
1585126800000|2020-03-25 09:00:00|10048.7|10044.7|10058.2|10054.2|10070|10066|10041.7|10037.7|1144
1585127100000|2020-03-25 09:05:00|10057.2|10053.2|10107.2|10103.2|10108.5|10104.5|10049|10045|1332
1585127400000|2020-03-25 09:10:00|10107|10103|10121.2|10117.2|10121.2|10117.2|10102.5|10098.5|934
1585127700000|2020-03-25 09:15:00|10121.7|10117.7|10089.2|10085.2|10122.2|10118.2|10084.5|10080.5|922
1585128000000|2020-03-25 09:20:00|10089.7|10085.7|10111.5|10107.5|10115.5|10111.5|10069.5|10065.5|864
1585128300000|2020-03-25 09:25:00|10114.7|10110.7|10120.2|10116.2|10145.5|10141.5|10107.7|10103.7|1177
1585128600000|2020-03-25 09:30:00|10122|10118|10101.2|10097.2|10141.2|10137.2|10095|10091|908
1585128900000|2020-03-25 09:35:00|10101|10097|10092.5|10088.5|10107|10103|10082.2|10078.2|644
1585129200000|2020-03-25 09:40:00|10090.5|10086.5|10007.2|10003.2|10090.5|10086.5|10005.7|10001.7|1283
1585129500000|2020-03-25 09:45:00|10007|10003|10005.2|10001.2|10039.7|10035.7|10005.2|10001.2|943
1585129800000|2020-03-25 09:50:00|10003.7|9999.7|9949|9945|10005.2|10001.2|9946.5|9942.5|1155
1585130100000|2020-03-25 09:55:00|9948.7|9944.7|9950|9946|9958.2|9954.2|9908|9904|1304
1585130400000|2020-03-25 10:00:00|9950.2|9946.2|9936.7|9932.7|9952.2|9948.2|9911|9907|807
1585130700000|2020-03-25 10:05:00|9935|9931|9838.2|9834.2|9935.7|9931.7|9838.2|9834.2|1410
1585131000000|2020-03-25 10:10:00|9837.5|9833.5|9785.2|9781.2|9842.7|9838.7|9783.7|9779.7|1733
1585131300000|2020-03-25 10:15:00|9785.5|9781.5|9727.7|9723.7|9822.2|9818.2|9721.5|9717.5|1898
1585131600000|2020-03-25 10:20:00|9724.2|9720.2|9766|9762|9777.7|9773.7|9719.5|9715.5|1401
1585131900000|2020-03-25 10:25:00|9766.2|9762.2|9714.5|9710.5|9767.2|9763.2|9705.2|9701.2|1005
1585132200000|2020-03-25 10:30:00|9714.2|9710.2|9693.5|9689.5|9717.5|9713.5|9693.5|9689.5|1132
1585132500000|2020-03-25 10:35:00|9693.2|9689.2|9651.5|9647.5|9693.2|9689.2|9628.5|9624.5|1301
1585132800000|2020-03-25 10:40:00|9651.2|9647.2|9615.2|9611.2|9661|9657|9607.7|9603.7|1617
1585133100000|2020-03-25 10:45:00|9615|9611|9575|9571|9615.2|9611.2|9554.7|9550.7|1819
1585133400000|2020-03-25 10:50:00|9571.5|9567.5|9485.2|9481.2|9581.7|9577.7|9443.7|9439.7|2461
1585133700000|2020-03-25 10:55:00|9485.5|9481.5|9454|9450|9512.5|9508.5|9442.5|9438.5|1906
1585134000000|2020-03-25 11:00:00|9453.5|9449.5|9478.7|9474.7|9482.7|9478.7|9447.7|9443.7|2049
1585134300000|2020-03-25 11:05:00|9479.5|9475.5|9580.5|9576.5|9643.5|9639.5|9477.5|9473.5|2911
1585134600000|2020-03-25 11:10:00|9580.7|9576.7|9585.7|9581.7|9596.7|9592.7|9537.2|9533.2|1242
1585134900000|2020-03-25 11:15:00|9588|9584|9624.7|9620.7|9639|9635|9560.2|9556.2|1129
1585135200000|2020-03-25 11:20:00|9624.5|9620.5|9628.2|9624.2|9630.2|9626.2|9583.7|9579.7|759
1585135500000|2020-03-25 11:25:00|9628.5|9624.5|9619|9615|9663.7|9659.7|9612.2|9608.2|993
1585135800000|2020-03-25 11:30:00|9619.2|9615.2|9475|9471|9630|9626|9470.2|9466.2|1294
1585136100000|2020-03-25 11:35:00|9474|9470|9526.2|9522.2|9542.7|9538.7|9469.5|9465.5|1545
1585136400000|2020-03-25 11:40:00|9527.2|9523.2|9584|9580|9594.7|9590.7|9520.2|9516.2|667
1585136700000|2020-03-25 11:45:00|9585.7|9581.7|9568|9564|9607.2|9603.2|9547|9543|560
1585137000000|2020-03-25 11:50:00|9566.5|9562.5|9525.7|9521.7|9570|9566|9517.7|9513.7|538
1585137300000|2020-03-25 11:55:00|9527.5|9523.5|9597.2|9593.2|9597.2|9593.2|9496.5|9492.5|758
1585137600000|2020-03-25 12:00:00|9596|9592|9635.2|9631.2|9640.5|9636.5|9559.5|9555.5|936
1585137900000|2020-03-25 12:05:00|9635|9631|9614.2|9610.2|9639|9635|9601|9597|761
1585138200000|2020-03-25 12:10:00|9614|9610|9600.5|9596.5|9629.7|9625.7|9591|9587|532
1585138500000|2020-03-25 12:15:00|9602|9598|9599|9595|9621.5|9617.5|9589.5|9585.5|284
1585138800000|2020-03-25 12:20:00|9598.7|9594.7|9556.5|9552.5|9615.7|9611.7|9546.7|9542.7|528
1585139100000|2020-03-25 12:25:00|9556.7|9552.7|9567.5|9563.5|9575.5|9571.5|9534|9530|707
1585139400000|2020-03-25 12:30:00|9570.2|9566.2|9575.7|9571.7|9594|9590|9562|9558|373
1585139700000|2020-03-25 12:35:00|9579|9575|9533.5|9529.5|9601.7|9597.7|9531.2|9527.2|510
1585140000000|2020-03-25 12:40:00|9534.7|9530.7|9569.2|9565.2|9582.7|9578.7|9534|9530|443
1585140300000|2020-03-25 12:45:00|9569|9565|9516|9512|9574.7|9570.7|9509.5|9505.5|629
1585140600000|2020-03-25 12:50:00|9516.2|9512.2|9545.2|9541.2|9565.7|9561.7|9514|9510|651
1585140900000|2020-03-25 12:55:00|9543.7|9539.7|9569.5|9565.5|9576.7|9572.7|9542.5|9538.5|549
1585141200000|2020-03-25 13:00:00|9569.2|9565.2|9548.7|9544.7|9582.2|9578.2|9536.2|9532.2|524
1585141500000|2020-03-25 13:05:00|9548.5|9544.5|9549.7|9545.7|9559.5|9555.5|9533.2|9529.2|446
1585141800000|2020-03-25 13:10:00|9551.2|9547.2|9618.5|9614.5|9626.2|9622.2|9549|9545|698
1585142100000|2020-03-25 13:15:00|9617.5|9613.5|9626.5|9622.5|9629|9625|9594.2|9590.2|666
1585142400000|2020-03-25 13:20:00|9626|9622|9615.4|9611.4|9632.2|9628.2|9609.1|9605.1|460
1585142700000|2020-03-25 13:25:00|9617.4|9613.4|9614.6|9610.6|9635.1|9631.1|9610.4|9606.4|589
1585143000000|2020-03-25 13:30:00|9615.9|9611.9|9651.1|9647.1|9655.6|9651.6|9560.4|9556.4|2013
1585143300000|2020-03-25 13:35:00|9650.9|9646.9|9706.1|9702.1|9707.6|9703.6|9624.4|9620.4|1274
1585143600000|2020-03-25 13:40:00|9706.9|9702.9|9666.6|9662.6|9707.1|9703.1|9656.6|9652.6|1104
1585143900000|2020-03-25 13:45:00|9665.9|9661.9|9609.6|9605.6|9670.9|9666.9|9606.1|9602.1|1158
1585144200000|2020-03-25 13:50:00|9610.1|9606.1|9564.1|9560.1|9632.1|9628.1|9556.6|9552.6|902
1585144500000|2020-03-25 13:55:00|9563.9|9559.9|9547.1|9543.1|9601.9|9597.9|9537.9|9533.9|1019
1585144800000|2020-03-25 14:00:00|9544.4|9540.4|9525.1|9521.1|9572.6|9568.6|9511.6|9507.6|893
1585145100000|2020-03-25 14:05:00|9525.9|9521.9|9535.4|9531.4|9571.6|9567.6|9509.9|9505.9|853
1585145400000|2020-03-25 14:10:00|9537.4|9533.4|9505.6|9501.6|9545.9|9541.9|9484.1|9480.1|902
1585145700000|2020-03-25 14:15:00|9505.1|9501.1|9539.9|9535.9|9553.4|9549.4|9505.1|9501.1|945
1585146000000|2020-03-25 14:20:00|9538.4|9534.4|9548.6|9544.6|9572.1|9568.1|9516.9|9512.9|812
1585146300000|2020-03-25 14:25:00|9548.9|9544.9|9566.6|9562.6|9568.9|9564.9|9517.4|9513.4|541
1585146600000|2020-03-25 14:30:00|9568.1|9564.1|9593.4|9589.4|9595.9|9591.9|9564.6|9560.6|2204
1585146900000|2020-03-25 14:35:00|9593.1|9589.1|9609.1|9605.1|9620.4|9616.4|9572.6|9568.6|615
1585147200000|2020-03-25 14:40:00|9611.9|9607.9|9618.4|9614.4|9640.6|9636.6|9599.4|9595.4|981
1585147500000|2020-03-25 14:45:00|9620.1|9616.1|9586.1|9582.1|9624.9|9620.9|9553.9|9549.9|1253
1585147800000|2020-03-25 14:50:00|9585.6|9581.6|9608.1|9604.1|9631.6|9627.6|9579.4|9575.4|869
1585148100000|2020-03-25 14:55:00|9608.4|9604.4|9657.6|9653.6|9676.6|9672.6|9603.6|9599.6|885
1585148400000|2020-03-25 15:00:00|9655.9|9651.9|9659.6|9655.6|9673.4|9669.4|9637.6|9633.6|854
1585148700000|2020-03-25 15:05:00|9659.9|9655.9|9688.6|9684.6|9702.1|9698.1|9649.4|9645.4|892
1585149000000|2020-03-25 15:10:00|9687.6|9683.6|9678.6|9674.6|9698.6|9694.6|9669.4|9665.4|768
1585149300000|2020-03-25 15:15:00|9678.9|9674.9|9693.4|9689.4|9704.1|9700.1|9667.1|9663.1|846
1585149600000|2020-03-25 15:20:00|9692.4|9688.4|9648.6|9644.6|9699.9|9695.9|9633.9|9629.9|1165
1585149900000|2020-03-25 15:25:00|9648.9|9644.9|9673.4|9669.4|9694.1|9690.1|9648.6|9644.6|746
1585150200000|2020-03-25 15:30:00|9673.6|9669.6|9670.6|9666.6|9684.1|9680.1|9649.4|9645.4|582
1585150500000|2020-03-25 15:35:00|9670.9|9666.9|9640.9|9636.9|9670.9|9666.9|9637.1|9633.1|755
1585150800000|2020-03-25 15:40:00|9642.9|9638.9|9640.9|9636.9|9665.1|9661.1|9624.1|9620.1|651
1585151100000|2020-03-25 15:45:00|9641.4|9637.4|9657.9|9653.9|9670.1|9666.1|9619.1|9615.1|719
1585151400000|2020-03-25 15:50:00|9659.9|9655.9|9643.6|9639.6|9667.4|9663.4|9629.4|9625.4|716
1585151700000|2020-03-25 15:55:00|9646.1|9642.1|9672.1|9668.1|9676.6|9672.6|9627.4|9623.4|535
1585152000000|2020-03-25 16:00:00|9672.6|9668.6|9717.9|9713.9|9724.9|9720.9|9668.6|9664.6|875
1585152300000|2020-03-25 16:05:00|9718.4|9714.4|9707.4|9703.4|9728.4|9724.4|9706.1|9702.1|826
1585152600000|2020-03-25 16:10:00|9707.1|9703.1|9727.6|9723.6|9731.1|9727.1|9706.6|9702.6|1726
1585152900000|2020-03-25 16:15:00|9726.4|9722.4|9760.9|9756.9|9774.1|9770.1|9723.6|9719.6|1296
1585153200000|2020-03-25 16:20:00|9761.6|9757.6|9800.4|9796.4|9800.4|9796.4|9759.4|9755.4|1269
1585153500000|2020-03-25 16:25:00|9801.1|9797.1|9824.1|9820.1|9856.4|9852.4|9795.6|9791.6|3313
1585153800000|2020-03-25 16:30:00|9822.9|9818.9|9878.9|9873.9|9884.6|9879.6|9805.4|9800.4|4878
1585154100000|2020-03-25 16:35:00|9880.1|9875.1|9861.4|9856.4|9887.4|9882.4|9850.6|9845.6|3576
1585154400000|2020-03-25 16:40:00|9861.6|9856.6|9872.9|9867.9|9873.6|9868.6|9846.1|9841.1|1791
1585154700000|2020-03-25 16:45:00|9872.6|9867.6|9877.1|9872.1|9905.9|9900.9|9868.6|9863.6|1461
1585155000000|2020-03-25 16:50:00|9876.9|9871.9|9857.9|9852.9|9902.6|9897.6|9853.4|9848.4|1274
1585155300000|2020-03-25 16:55:00|9858.4|9853.4|9856.4|9851.4|9866.6|9861.6|9834.1|9829.1|1191
1585155600000|2020-03-25 17:00:00|9858.4|9853.4|9898.9|9893.9|9913.9|9908.9|9849.1|9844.1|970
1585155900000|2020-03-25 17:05:00|9898.6|9893.6|9941.1|9936.1|9943.1|9938.1|9892.6|9887.6|1169
1585156200000|2020-03-25 17:10:00|9940.9|9935.9|9915.6|9910.6|9944.4|9939.4|9894.9|9889.9|915
1585156500000|2020-03-25 17:15:00|9915.4|9910.4|9931.6|9926.6|9939.9|9934.9|9905.9|9900.9|695
1585156800000|2020-03-25 17:20:00|9930.6|9925.6|9930.9|9925.9|9937.9|9932.9|9910.9|9905.9|422
1585157100000|2020-03-25 17:25:00|9930.1|9925.1|9916.1|9911.1|9933.9|9928.9|9899.6|9894.6|497
1585157400000|2020-03-25 17:30:00|9916.4|9911.4|9946.4|9941.4|9947.6|9942.6|9902.1|9897.1|375
1585157700000|2020-03-25 17:35:00|9946.1|9941.1|9955.4|9950.4|9961.1|9956.1|9937.1|9932.1|627
1585158000000|2020-03-25 17:40:00|9955.1|9950.1|9964.1|9959.1|9971.4|9966.4|9943.1|9938.1|493
1585158300000|2020-03-25 17:45:00|9964.4|9959.4|9985|9980|9998.6|9993.6|9961.4|9956.4|972
1585158600000|2020-03-25 17:50:00|9981.5|9976.5|9948|9943|9998|9993|9945|9940|893
1585158900000|2020-03-25 17:55:00|9948.5|9943.5|9921|9916|9964.8|9959.8|9916.8|9911.8|903
1585159200000|2020-03-25 18:00:00|9921.3|9916.3|9895|9890|9923.3|9918.3|9894.3|9889.3|934
1585159500000|2020-03-25 18:05:00|9894.8|9889.8|9862.8|9857.8|9898.5|9893.5|9852.3|9847.3|733
1585159800000|2020-03-25 18:10:00|9862.5|9857.5|9917.5|9912.5|9917.5|9912.5|9850.8|9845.8|609
1585160100000|2020-03-25 18:15:00|9917.3|9912.3|9929|9924|9933.5|9928.5|9894.3|9889.3|505
1585160400000|2020-03-25 18:20:00|9928.8|9923.8|9922.3|9917.3|9945.3|9940.3|9918.3|9913.3|416
1585160700000|2020-03-25 18:25:00|9922.5|9917.5|9917.3|9912.3|9931.5|9926.5|9893|9888|519
1585161000000|2020-03-25 18:30:00|9917|9912|9886|9881|9927.5|9922.5|9876.8|9871.8|416
1585161300000|2020-03-25 18:35:00|9886.3|9881.3|9901|9896|9905.3|9900.3|9866|9861|562
1585161600000|2020-03-25 18:40:00|9899.8|9894.8|9915.3|9910.3|9921.8|9916.8|9884.3|9879.3|512
1585161900000|2020-03-25 18:45:00|9915.5|9910.5|9948.5|9943.5|9956|9951|9915|9910|369
1585162200000|2020-03-25 18:50:00|9948.8|9943.8|9940.8|9935.8|9962|9957|9924.3|9919.3|369
1585162500000|2020-03-25 18:55:00|9941|9936|9969.5|9964.5|9977.5|9972.5|9936.3|9931.3|330
1585162800000|2020-03-25 19:00:00|9969.8|9964.8|9985.5|9980.5|9985.5|9980.5|9954|9949|297
1585163100000|2020-03-25 19:05:00|9984.8|9979.8|9956.8|9951.8|9986.5|9981.5|9951.8|9946.8|257
1585163400000|2020-03-25 19:10:00|9956.5|9951.5|9940|9935|9956.8|9951.8|9930.5|9925.5|244
1585163700000|2020-03-25 19:15:00|9940.5|9935.5|9948.3|9943.3|9962.3|9957.3|9940.5|9935.5|188
1585164000000|2020-03-25 19:20:00|9948|9943|9959.8|9954.8|9964.8|9959.8|9945.3|9940.3|219
1585164300000|2020-03-25 19:25:00|9960|9955|9920.8|9915.8|9968.3|9963.3|9918|9913|396
1585164600000|2020-03-25 19:30:00|9918.5|9913.5|9937.3|9932.3|9960.8|9955.8|9918.3|9913.3|249
1585164900000|2020-03-25 19:35:00|9937.5|9932.5|9951.5|9946.5|9972.3|9967.3|9936|9931|320
1585165200000|2020-03-25 19:40:00|9951.8|9946.8|9917.5|9912.5|9964.3|9959.3|9901|9896|250
1585165500000|2020-03-25 19:45:00|9916.8|9911.8|9875.8|9870.8|9916.8|9911.8|9864|9859|251
1585165800000|2020-03-25 19:50:00|9876|9871|9814.8|9809.8|9876|9871|9783.8|9778.8|561
1585166100000|2020-03-25 19:55:00|9815.3|9810.3|9801.8|9796.8|9840|9835|9772.3|9767.3|400
1585166400000|2020-03-25 20:00:00|9802|9797|9816|9811|9833.8|9828.8|9796.5|9791.5|190
1585166700000|2020-03-25 20:05:00|9815.5|9810.5|9820.3|9815.3|9822.3|9817.3|9805.8|9800.8|33
1585167000000|2020-03-25 20:10:00|9820|9815|9787.5|9782.5|9821|9816|9784.8|9779.8|112
1585167300000|2020-03-25 20:15:00|9787|9782|9775.3|9770.3|9790.8|9785.8|9770.3|9765.3|48
1585167600000|2020-03-25 20:20:00|9774.8|9769.8|9764.8|9759.8|9775.8|9770.8|9764.8|9759.8|44
1585167900000|2020-03-25 20:25:00|9764.5|9759.5|9773.3|9768.3|9775|9770|9761|9756|41
1585168200000|2020-03-25 20:30:00|9773.5|9768.5|9801.5|9796.5|9801.8|9796.8|9767.3|9762.3|89
1585168500000|2020-03-25 20:35:00|9801|9796|9781.3|9776.3|9801.5|9796.5|9781.3|9776.3|23
1585168800000|2020-03-25 20:40:00|9781|9776|9765.8|9760.8|9781|9776|9765.8|9760.8|46
1585169100000|2020-03-25 20:45:00|9764.5|9759.5|9772.8|9767.8|9780.3|9775.3|9764.5|9759.5|48
1585169400000|2020-03-25 20:50:00|9771.5|9766.5|9778.8|9773.8|9791.3|9786.3|9771.3|9766.3|48
1585169700000|2020-03-25 20:55:00|9779.5|9774.5|9813.8|9808.8|9816|9811|9776.8|9771.8|98
1585170000000|2020-03-25 21:00:00|9814.9|9806.9|9813|9805|9816.2|9808.2|9811.4|9803.4|9
1585170300000|2020-03-25 21:05:00|9814.3|9806.3|9808.2|9800.2|9814.9|9806.9|9807.7|9799.7|0
1585170600000|2020-03-25 21:10:00|9807.8|9799.8|9807.5|9799.5|9808.8|9800.8|9805.6|9797.6|0
1585170900000|2020-03-25 21:15:00|9806.7|9798.7|9804.8|9796.8|9807.6|9799.6|9803.9|9795.9|0
1585171200000|2020-03-25 21:20:00|9807|9799|9801.9|9793.9|9807.2|9799.2|9800.5|9792.5|0
1585171500000|2020-03-25 21:25:00|9800.7|9792.7|9801.8|9793.8|9803.9|9795.9|9796.5|9788.5|0
1585171800000|2020-03-25 21:30:00|9801.6|9793.6|9818.3|9810.3|9818.3|9810.3|9800.5|9792.5|0
1585172100000|2020-03-25 21:35:00|9818.4|9810.4|9811.2|9803.2|9824.3|9816.3|9810.4|9802.4|0
1585172400000|2020-03-25 21:40:00|9811.1|9803.1|9813.7|9805.7|9814.9|9806.9|9811.1|9803.1|0
1585172700000|2020-03-25 21:45:00|9816.2|9808.2|9812.1|9804.1|9816.2|9808.2|9809.7|9801.7|0
1585173000000|2020-03-25 21:50:00|9812.2|9804.2|9814.4|9806.4|9817.8|9809.8|9809.6|9801.6|0
1585173300000|2020-03-25 21:55:00|9814.3|9806.3|9820.2|9812.2|9820.2|9812.2|9814.2|9806.2|0
1585173600000|2020-03-25 22:00:00|9818.3|9810.3|9884.6|9876.6|9898.9|9890.9|9796.3|9788.3|0
1585173900000|2020-03-25 22:05:00|9885.1|9877.1|9857.4|9849.4|9902.7|9894.7|9852.7|9844.7|0
1585174200000|2020-03-25 22:10:00|9856.4|9848.4|9856.4|9848.4|9882.2|9874.2|9837.6|9829.6|0
1585174500000|2020-03-25 22:15:00|9858.4|9850.4|9870.7|9862.7|9877.2|9869.2|9856.1|9848.1|0
1585174800000|2020-03-25 22:20:00|9873.2|9865.2|9833.6|9825.6|9880.5|9872.5|9829.7|9821.7|0
1585175100000|2020-03-25 22:25:00|9834.1|9826.1|9826.3|9818.3|9838.5|9830.5|9814.2|9806.2|0
1585175400000|2020-03-25 22:30:00|9826.8|9818.8|9839.6|9831.6|9850.2|9842.2|9815.4|9807.4|0
1585175700000|2020-03-25 22:35:00|9840.1|9832.1|9850|9842|9861.8|9853.8|9840.1|9832.1|0
1585176000000|2020-03-25 22:40:00|9853|9845|9852.3|9844.3|9863.4|9855.4|9846|9838|0
1585176300000|2020-03-25 22:45:00|9853.3|9845.3|9836.3|9828.3|9854.8|9846.8|9835.8|9827.8|0
1585176600000|2020-03-25 22:50:00|9834.8|9826.8|9825.4|9817.4|9842.8|9834.8|9824|9816|0
1585176900000|2020-03-25 22:55:00|9826.4|9818.4|9834.5|9826.5|9836.4|9828.4|9825.9|9817.9|0
1585177200000|2020-03-25 23:00:00|9834|9826|9796.9|9788.9|9834.5|9826.5|9794.4|9786.4|0
1585177500000|2020-03-25 23:05:00|9797.4|9789.4|9806.8|9798.8|9811.1|9803.1|9796.9|9788.9|0
1585177800000|2020-03-25 23:10:00|9807.3|9799.3|9780.5|9772.5|9808.3|9800.3|9780.5|9772.5|0
1585178100000|2020-03-25 23:15:00|9778.5|9770.5|9769.6|9761.6|9787.1|9779.1|9761|9753|0
1585178400000|2020-03-25 23:20:00|9769.1|9761.1|9781.9|9773.9|9787.9|9779.9|9764.1|9756.1|0
1585178700000|2020-03-25 23:25:00|9782|9774|9793.7|9785.7|9806|9798|9782|9774|0
1585179000000|2020-03-25 23:30:00|9794.2|9786.2|9804.3|9796.3|9805.3|9797.3|9781.3|9773.3|0
1585179300000|2020-03-25 23:35:00|9805.8|9797.8|9804.9|9796.9|9821.4|9813.4|9793.8|9785.8|0
1585179600000|2020-03-25 23:40:00|9803.9|9795.9|9789.3|9781.3|9804|9796|9773.7|9765.7|0
1585179900000|2020-03-25 23:45:00|9790.3|9782.3|9814.1|9806.1|9819.1|9811.1|9787.8|9779.8|0
1585180200000|2020-03-25 23:50:00|9812.7|9804.7|9802.2|9794.2|9816.7|9808.7|9787.8|9779.8|0
1585180500000|2020-03-25 23:55:00|9801.7|9793.7|9814.6|9806.6|9818.1|9810.1|9798.3|9790.3|0
1585180800000|2020-03-26 00:00:00|9814.1|9806.1|9783.3|9775.3|9816.8|9808.8|9782.3|9774.3|0
1585181100000|2020-03-26 00:05:00|9784.7|9776.7|9809.8|9801.8|9810.8|9802.8|9782.7|9774.7|0
1585181400000|2020-03-26 00:10:00|9810.8|9802.8|9855.8|9847.8|9877.2|9869.2|9802.8|9794.8|0
1585181700000|2020-03-26 00:15:00|9856.3|9848.3|9845.5|9838.5|9857.8|9849.8|9812|9805|133
1585182000000|2020-03-26 00:20:00|9845.3|9838.3|9874.5|9867.5|9882.3|9875.3|9831.3|9824.3|74
1585182300000|2020-03-26 00:25:00|9874.3|9867.3|9889.5|9882.5|9915.5|9908.5|9866.5|9859.5|58
1585182600000|2020-03-26 00:30:00|9889.3|9882.3|9881.5|9874.5|9895|9888|9874.5|9867.5|35
1585182900000|2020-03-26 00:35:00|9881|9874|9902|9895|9902|9895|9864.3|9857.3|40
1585183200000|2020-03-26 00:40:00|9902.3|9895.3|9883.5|9876.5|9903.8|9896.8|9873.8|9866.8|44
1585183500000|2020-03-26 00:45:00|9886.3|9879.3|9843.8|9836.8|9887|9880|9841|9834|33
1585183800000|2020-03-26 00:50:00|9840.3|9833.3|9853.8|9846.8|9853.8|9846.8|9835|9828|22
1585184100000|2020-03-26 00:55:00|9854.3|9847.3|9818|9811|9857.8|9850.8|9818|9811|25
1585184400000|2020-03-26 01:00:00|9815.8|9808.8|9743|9736|9818|9811|9725|9718|99
1585184700000|2020-03-26 01:05:00|9743.3|9736.3|9728|9721|9774.3|9767.3|9728|9721|81
1585185000000|2020-03-26 01:10:00|9726.8|9719.8|9739.5|9732.5|9765.5|9758.5|9726.3|9719.3|29
1585185300000|2020-03-26 01:15:00|9739.8|9732.8|9705.3|9698.3|9739.8|9732.8|9695.8|9688.8|57
1585185600000|2020-03-26 01:20:00|9705.5|9698.5|9677.3|9670.3|9710|9703|9670.8|9663.8|35
1585185900000|2020-03-26 01:25:00|9677.5|9670.5|9670|9663|9684.3|9677.3|9658.5|9651.5|22
1585186200000|2020-03-26 01:30:00|9669.8|9662.8|9661.8|9654.8|9688.5|9681.5|9661|9654|40
1585186500000|2020-03-26 01:35:00|9663.3|9656.3|9700.5|9693.5|9703.3|9696.3|9663.3|9656.3|36
1585186800000|2020-03-26 01:40:00|9696|9689|9714|9707|9714|9707|9691.5|9684.5|24
1585187100000|2020-03-26 01:45:00|9713.8|9706.8|9661.3|9654.3|9716|9709|9661.3|9654.3|29
1585187400000|2020-03-26 01:50:00|9661|9654|9709.5|9702.5|9709.5|9702.5|9658.3|9651.3|32
1585187700000|2020-03-26 01:55:00|9709.3|9702.3|9668.8|9661.8|9709.8|9702.8|9664.3|9657.3|22
1585188000000|2020-03-26 02:00:00|9669.8|9662.8|9673.3|9666.3|9681.8|9674.8|9651.8|9644.8|43
1585188300000|2020-03-26 02:05:00|9671.8|9664.8|9635.8|9628.8|9680|9673|9628.5|9621.5|39
1585188600000|2020-03-26 02:10:00|9636|9629|9612.5|9605.5|9644.8|9637.8|9610|9603|25
1585188900000|2020-03-26 02:15:00|9613.3|9606.3|9628.5|9621.5|9652.8|9645.8|9612|9605|27
1585189200000|2020-03-26 02:20:00|9628.3|9621.3|9658|9651|9668.8|9661.8|9628.3|9621.3|22
1585189500000|2020-03-26 02:25:00|9658.5|9651.5|9663.8|9656.8|9674.5|9667.5|9655.5|9648.5|14
1585189800000|2020-03-26 02:30:00|9666|9659|9662.5|9655.5|9676.3|9669.3|9662.5|9655.5|24
1585190100000|2020-03-26 02:35:00|9662.3|9655.3|9688.3|9681.3|9699|9692|9651.5|9644.5|59
1585190400000|2020-03-26 02:40:00|9688.5|9681.5|9664.5|9657.5|9690|9683|9664.5|9657.5|35
1585190700000|2020-03-26 02:45:00|9664.8|9657.8|9675.3|9668.3|9675.5|9668.5|9664.8|9657.8|22
1585191000000|2020-03-26 02:50:00|9675|9668|9660.8|9653.8|9675.3|9668.3|9659|9652|6
1585191300000|2020-03-26 02:55:00|9660|9653|9684|9677|9686.8|9679.8|9648|9641|17
1585191600000|2020-03-26 03:00:00|9684.3|9677.3|9692|9685|9705|9698|9684.3|9677.3|14
1585191900000|2020-03-26 03:05:00|9688.5|9681.5|9718.8|9711.8|9719.5|9712.5|9687.5|9680.5|15
1585192200000|2020-03-26 03:10:00|9719.8|9712.8|9711.5|9704.5|9719.8|9712.8|9711|9704|6
1585192500000|2020-03-26 03:15:00|9711.8|9704.8|9715|9708|9716|9709|9696.8|9689.8|15
1585192800000|2020-03-26 03:20:00|9715.3|9708.3|9696.8|9689.8|9716|9709|9696.8|9689.8|2
1585193100000|2020-03-26 03:25:00|9696.3|9689.3|9708|9701|9736|9729|9695.8|9688.8|23
1585193400000|2020-03-26 03:30:00|9708.3|9701.3|9647.8|9640.8|9711.5|9704.5|9624.3|9617.3|44
1585193700000|2020-03-26 03:35:00|9647.5|9640.5|9657.5|9650.5|9664.8|9657.8|9635.8|9628.8|12
1585194000000|2020-03-26 03:40:00|9657.8|9650.8|9671.3|9664.3|9675|9668|9657.8|9650.8|13
1585194300000|2020-03-26 03:45:00|9670.3|9663.3|9703|9696|9703.3|9696.3|9669.5|9662.5|9
1585194600000|2020-03-26 03:50:00|9703.3|9696.3|9727.5|9720.5|9728.3|9721.3|9703|9696|13
1585194900000|2020-03-26 03:55:00|9729|9722|9701.5|9694.5|9741.5|9734.5|9696.8|9689.8|23
1585195200000|2020-03-26 04:00:00|9705.5|9698.5|9678.3|9671.3|9711|9704|9674.3|9667.3|24
1585195500000|2020-03-26 04:05:00|9678|9671|9688.5|9681.5|9692.8|9685.8|9674.3|9667.3|30
1585195800000|2020-03-26 04:10:00|9688.8|9681.8|9689|9682|9711.5|9704.5|9688.8|9681.8|3
1585196100000|2020-03-26 04:15:00|9688.8|9681.8|9660.8|9653.8|9689|9682|9660.8|9653.8|7
1585196400000|2020-03-26 04:20:00|9662|9655|9684.3|9677.3|9684.3|9677.3|9646.5|9639.5|25
1585196700000|2020-03-26 04:25:00|9685.5|9678.5|9710.8|9703.8|9711.8|9704.8|9673.8|9666.8|9
1585197000000|2020-03-26 04:30:00|9711|9704|9710.3|9703.3|9720.8|9713.8|9709.5|9702.5|7
1585197300000|2020-03-26 04:35:00|9711|9704|9721.8|9714.8|9723.3|9716.3|9703.8|9696.8|2
1585197600000|2020-03-26 04:40:00|9719.8|9712.8|9719.3|9712.3|9719.8|9712.8|9709|9702|1
1585197900000|2020-03-26 04:45:00|9718.8|9711.8|9715.3|9708.3|9718.8|9711.8|9702.3|9695.3|8
1585198200000|2020-03-26 04:50:00|9715|9708|9701|9694|9715|9708|9694.5|9687.5|17
1585198500000|2020-03-26 04:55:00|9705|9698|9703.5|9696.5|9714|9707|9703|9696|21
1585198800000|2020-03-26 05:00:00|9705.3|9698.3|9676|9669|9705.3|9698.3|9662.3|9655.3|32
1585199100000|2020-03-26 05:05:00|9675.8|9668.8|9687|9680|9689.3|9682.3|9666|9659|6
1585199400000|2020-03-26 05:10:00|9687.5|9680.5|9695.3|9688.3|9711.5|9704.5|9687|9680|10
1585199700000|2020-03-26 05:15:00|9695.8|9688.8|9722.3|9715.3|9734.5|9727.5|9695.8|9688.8|16
1585200000000|2020-03-26 05:20:00|9722.5|9715.5|9695.8|9688.8|9724.3|9717.3|9695.8|9688.8|13
1585200300000|2020-03-26 05:25:00|9696|9689|9691.3|9684.3|9697.5|9690.5|9672.5|9665.5|12
1585200600000|2020-03-26 05:30:00|9692.3|9685.3|9697.8|9690.8|9703.3|9696.3|9692.3|9685.3|3
1585200900000|2020-03-26 05:35:00|9697.5|9690.5|9692|9685|9697.5|9690.5|9686.5|9679.5|3
1585201200000|2020-03-26 05:40:00|9691.8|9684.8|9699|9692|9699.5|9692.5|9691.8|9684.8|8
1585201500000|2020-03-26 05:45:00|9698.8|9691.8|9657.3|9650.3|9698.8|9691.8|9652.3|9645.3|32
1585201800000|2020-03-26 05:50:00|9661.8|9654.8|9628|9621|9673.5|9666.5|9626.5|9619.5|65
1585202100000|2020-03-26 05:55:00|9628.3|9621.3|9663.5|9656.5|9664.3|9657.3|9616.8|9609.8|42
1585202400000|2020-03-26 06:00:00|9664|9657|9658.8|9651.8|9691|9684|9658.5|9651.5|27
1585202700000|2020-03-26 06:05:00|9658|9651|9637|9630|9658|9651|9625|9618|33
1585203000000|2020-03-26 06:10:00|9637.3|9630.3|9636.8|9629.8|9651|9644|9628.8|9621.8|22
1585203300000|2020-03-26 06:15:00|9637|9630|9626.3|9619.3|9652|9645|9625|9618|30
1585203600000|2020-03-26 06:20:00|9626|9619|9627.3|9620.3|9628.3|9621.3|9596.3|9589.3|85
1585203900000|2020-03-26 06:25:00|9625.5|9618.5|9646|9639|9650.3|9643.3|9615|9608|24
1585204200000|2020-03-26 06:30:00|9646.3|9639.3|9658.8|9651.8|9659.3|9652.3|9637.8|9630.8|38
1585204500000|2020-03-26 06:35:00|9658.3|9651.3|9655.3|9648.3|9659.8|9652.8|9641.5|9634.5|19
1585204800000|2020-03-26 06:40:00|9656.8|9649.8|9643.3|9636.3|9657|9650|9642.3|9635.3|15
1585205100000|2020-03-26 06:45:00|9643|9636|9643.5|9636.5|9658.8|9651.8|9639.5|9632.5|24
1585205400000|2020-03-26 06:50:00|9646|9639|9652.8|9645.8|9656.8|9649.8|9646|9639|23
1585205700000|2020-03-26 06:55:00|9652.5|9645.5|9630.3|9623.3|9655|9648|9630.3|9623.3|59
1585206000000|2020-03-26 07:00:00|9630|9623|9574.8|9569.8|9632|9627|9566.5|9561.5|537
1585206300000|2020-03-26 07:05:00|9575|9570|9619.3|9614.3|9619.3|9614.3|9570.8|9565.8|229
1585206600000|2020-03-26 07:10:00|9619|9614|9595.5|9590.5|9619.3|9614.3|9587|9582|242
1585206900000|2020-03-26 07:15:00|9596.3|9591.3|9586|9581|9608|9603|9583.5|9578.5|382
1585207200000|2020-03-26 07:20:00|9585|9580|9596.5|9591.5|9619|9614|9574.5|9569.5|407
1585207500000|2020-03-26 07:25:00|9599.8|9594.8|9613|9608|9623.8|9618.8|9596.5|9591.5|294
1585207800000|2020-03-26 07:30:00|9616.3|9611.3|9577|9572|9616.8|9611.8|9559.5|9554.5|636
1585208100000|2020-03-26 07:35:00|9577.3|9572.3|9571.3|9566.3|9588.8|9583.8|9567.3|9562.3|239
1585208400000|2020-03-26 07:40:00|9570.5|9565.5|9589.8|9584.8|9604.5|9599.5|9570|9565|261
1585208700000|2020-03-26 07:45:00|9589.5|9584.5|9581.5|9576.5|9602.8|9597.8|9579.8|9574.8|320
1585209000000|2020-03-26 07:50:00|9581.8|9576.8|9566|9561|9586|9581|9564.3|9559.3|299
1585209300000|2020-03-26 07:55:00|9565.8|9560.8|9605.5|9600.5|9607.5|9602.5|9563.5|9558.5|431
1585209600000|2020-03-26 08:00:00|9605|9601|9679.8|9675.8|9686.8|9682.8|9578|9574|1793
1585209900000|2020-03-26 08:05:00|9679.5|9675.5|9685|9681|9717.5|9713.5|9671.5|9667.5|1105
1585210200000|2020-03-26 08:10:00|9682.5|9678.5|9658.8|9654.8|9690.3|9686.3|9649.5|9645.5|839
1585210500000|2020-03-26 08:15:00|9659|9655|9618.3|9614.3|9679.3|9675.3|9615.5|9611.5|646
1585210800000|2020-03-26 08:20:00|9618.5|9614.5|9643|9639|9646.5|9642.5|9603.8|9599.8|671
1585211100000|2020-03-26 08:25:00|9642.8|9638.8|9630.8|9626.8|9673.5|9669.5|9612|9608|706
1585211400000|2020-03-26 08:30:00|9630.5|9626.5|9688.8|9684.8|9688.8|9684.8|9627|9623|1014
1585211700000|2020-03-26 08:35:00|9690.3|9686.3|9656.8|9652.8|9700|9696|9633.3|9629.3|669
1585212000000|2020-03-26 08:40:00|9656.5|9652.5|9661.8|9657.8|9668|9664|9621|9617|702
1585212300000|2020-03-26 08:45:00|9662|9658|9698.3|9694.3|9698.5|9694.5|9642.3|9638.3|737
1585212600000|2020-03-26 08:50:00|9698|9694|9708|9704|9717|9713|9675|9671|1085
1585212900000|2020-03-26 08:55:00|9707.5|9703.5|9734.5|9730.5|9736|9732|9673.3|9669.3|769
1585213200000|2020-03-26 09:00:00|9734.8|9730.8|9765.5|9761.5|9767.3|9763.3|9716.8|9712.8|790
1585213500000|2020-03-26 09:05:00|9765.8|9761.8|9719.8|9715.8|9768|9764|9719.8|9715.8|616
1585213800000|2020-03-26 09:10:00|9718.8|9714.8|9674.8|9670.8|9736.8|9732.8|9672.8|9668.8|514
1585214100000|2020-03-26 09:15:00|9674.5|9670.5|9673.8|9669.8|9692.8|9688.8|9660.8|9656.8|678
1585214400000|2020-03-26 09:20:00|9673.3|9669.3|9688.8|9684.8|9696.3|9692.3|9654.3|9650.3|400
1585214700000|2020-03-26 09:25:00|9688|9684|9633|9629|9691.5|9687.5|9625.8|9621.8|519
1585215000000|2020-03-26 09:30:00|9633.5|9629.5|9637.5|9633.5|9663.3|9659.3|9621.8|9617.8|656
1585215300000|2020-03-26 09:35:00|9636.8|9632.8|9653|9649|9661.5|9657.5|9618.8|9614.8|471
1585215600000|2020-03-26 09:40:00|9652.8|9648.8|9648|9644|9668.3|9664.3|9635.5|9631.5|430
1585215900000|2020-03-26 09:45:00|9648.3|9644.3|9688|9684|9690.3|9686.3|9641|9637|459
1585216200000|2020-03-26 09:50:00|9689|9685|9665|9661|9694.3|9690.3|9659.8|9655.8|596
1585216500000|2020-03-26 09:55:00|9668.3|9664.3|9699|9695|9700.3|9696.3|9660.5|9656.5|495
1585216800000|2020-03-26 10:00:00|9699.3|9695.3|9700.5|9696.5|9709|9705|9675|9671|497
1585217100000|2020-03-26 10:05:00|9700.8|9696.8|9706|9702|9716.3|9712.3|9690.8|9686.8|423
1585217400000|2020-03-26 10:10:00|9704.3|9700.3|9665.5|9661.5|9713|9709|9664.5|9660.5|761
1585217700000|2020-03-26 10:15:00|9665.8|9661.8|9644.3|9640.3|9669.5|9665.5|9627.8|9623.8|660
1585218000000|2020-03-26 10:20:00|9648.3|9644.3|9641.5|9637.5|9656.3|9652.3|9639.8|9635.8|371
1585218300000|2020-03-26 10:25:00|9642|9638|9672.5|9668.5|9674.3|9670.3|9641.8|9637.8|433
1585218600000|2020-03-26 10:30:00|9673.3|9669.3|9691.5|9687.5|9707.8|9703.8|9671.3|9667.3|524
1585218900000|2020-03-26 10:35:00|9692|9688|9725|9721|9731.3|9727.3|9689.3|9685.3|674
1585219200000|2020-03-26 10:40:00|9724.8|9720.8|9708.3|9704.3|9735.5|9731.5|9700.8|9696.8|613
1585219500000|2020-03-26 10:45:00|9708.5|9704.5|9730.3|9726.3|9743.3|9739.3|9705.3|9701.3|674
1585219800000|2020-03-26 10:50:00|9730.5|9726.5|9697|9693|9740.3|9736.3|9695|9691|657
1585220100000|2020-03-26 10:55:00|9696.3|9692.3|9694.5|9690.5|9701.3|9697.3|9674.8|9670.8|726
1585220400000|2020-03-26 11:00:00|9694.3|9690.3|9676.3|9672.3|9694.3|9690.3|9674.3|9670.3|273
1585220700000|2020-03-26 11:05:00|9676|9672|9673|9669|9678.5|9674.5|9649|9645|400
1585221000000|2020-03-26 11:10:00|9673.3|9669.3|9678|9674|9694.8|9690.8|9669.5|9665.5|422
1585221300000|2020-03-26 11:15:00|9678.3|9674.3|9671.3|9667.3|9686.8|9682.8|9660.5|9656.5|530
1585221600000|2020-03-26 11:20:00|9671.8|9667.8|9678.8|9674.8|9691.8|9687.8|9671.8|9667.8|349
1585221900000|2020-03-26 11:25:00|9679|9675|9669.5|9665.5|9688.3|9684.3|9666.3|9662.3|377
1585222200000|2020-03-26 11:30:00|9667|9663|9691.3|9687.3|9692.5|9688.5|9663.5|9659.5|378
1585222500000|2020-03-26 11:35:00|9691|9687|9693.8|9689.8|9700.3|9696.3|9682|9678|362
1585222800000|2020-03-26 11:40:00|9694.3|9690.3|9650.3|9646.3|9694.3|9690.3|9648.8|9644.8|918
1585223100000|2020-03-26 11:45:00|9650.8|9646.8|9631.5|9627.5|9652.5|9648.5|9627|9623|1029
1585223400000|2020-03-26 11:50:00|9632.3|9628.3|9624|9620|9635.3|9631.3|9615|9611|642
1585223700000|2020-03-26 11:55:00|9623.5|9619.5|9630.3|9626.3|9639|9635|9618.3|9614.3|486
1585224000000|2020-03-26 12:00:00|9635|9631|9597.5|9593.5|9638.3|9634.3|9592.8|9588.8|731
1585224300000|2020-03-26 12:05:00|9596.5|9592.5|9592.8|9588.8|9608|9604|9590.3|9586.3|455
1585224600000|2020-03-26 12:10:00|9591|9587|9587|9583|9595.5|9591.5|9577|9573|704
1585224900000|2020-03-26 12:15:00|9586.8|9582.8|9617|9613|9622.8|9618.8|9573.3|9569.3|707
1585225200000|2020-03-26 12:20:00|9615.5|9611.5|9573|9569|9621.5|9617.5|9571.5|9567.5|745
1585225500000|2020-03-26 12:25:00|9574.8|9570.8|9572.3|9568.3|9595|9591|9572.3|9568.3|688
1585225800000|2020-03-26 12:30:00|9570|9566|9603|9599|9639.5|9635.5|9526.5|9522.5|2528
1585226100000|2020-03-26 12:35:00|9603.5|9599.5|9649.8|9645.8|9664|9660|9601.8|9597.8|1072
1585226400000|2020-03-26 12:40:00|9649.5|9645.5|9649.3|9645.3|9685.5|9681.5|9649.3|9645.3|1011
1585226700000|2020-03-26 12:45:00|9650.8|9646.8|9667.5|9663.5|9674|9670|9634.5|9630.5|656
1585227000000|2020-03-26 12:50:00|9667.3|9663.3|9653|9649|9681|9677|9646|9642|403
1585227300000|2020-03-26 12:55:00|9655.3|9651.3|9672.5|9668.5|9696.5|9692.5|9641.8|9637.8|605
1585227600000|2020-03-26 13:00:00|9672.3|9668.3|9672.5|9668.5|9674.3|9670.3|9641.8|9637.8|363
1585227900000|2020-03-26 13:05:00|9672.3|9668.3|9713.8|9709.8|9715|9711|9661.5|9657.5|744
1585228200000|2020-03-26 13:10:00|9714|9710|9712.8|9708.8|9724.3|9720.3|9705.3|9701.3|764
1585228500000|2020-03-26 13:15:00|9713.8|9709.8|9695.8|9691.8|9713.8|9709.8|9669.5|9665.5|925
1585228800000|2020-03-26 13:20:00|9697.8|9693.8|9743|9739|9746.3|9742.3|9685|9681|826
1585229100000|2020-03-26 13:25:00|9744.3|9740.3|9767.7|9763.7|9815.8|9811.8|9742|9738|1573
1585229400000|2020-03-26 13:30:00|9767.4|9763.4|9776.2|9772.2|9805.9|9801.9|9753.2|9749.2|1628
1585229700000|2020-03-26 13:35:00|9776.4|9772.4|9796.4|9792.4|9809.4|9805.4|9765.9|9761.9|915
1585230000000|2020-03-26 13:40:00|9796.7|9792.7|9803.4|9799.4|9820.2|9816.2|9784.4|9780.4|868
1585230300000|2020-03-26 13:45:00|9803.9|9799.9|9779.7|9775.7|9808.9|9804.9|9773.4|9769.4|781
1585230600000|2020-03-26 13:50:00|9779.9|9775.9|9812.7|9808.7|9815.4|9811.4|9756.7|9752.7|695
1585230900000|2020-03-26 13:55:00|9812.9|9808.9|9830.2|9826.2|9849.9|9845.9|9811.7|9807.7|986
1585231200000|2020-03-26 14:00:00|9830.4|9826.4|9797.7|9793.7|9844.4|9840.4|9793.2|9789.2|806
1585231500000|2020-03-26 14:05:00|9797.9|9793.9|9870.7|9866.7|9870.7|9866.7|9797.9|9793.9|615
1585231800000|2020-03-26 14:10:00|9867.4|9863.4|9830.2|9826.2|9872.7|9868.7|9830.2|9826.2|493
1585232100000|2020-03-26 14:15:00|9832.9|9828.9|9892.9|9888.9|9894.4|9890.4|9827.7|9823.7|681
1585232400000|2020-03-26 14:20:00|9892.7|9888.7|9876.9|9872.9|9902.7|9898.7|9873.2|9869.2|594
1585232700000|2020-03-26 14:25:00|9876.7|9872.7|9850.2|9846.2|9887.2|9883.2|9849.4|9845.4|777
1585233000000|2020-03-26 14:30:00|9849.9|9845.9|9892.4|9888.4|9898.2|9894.2|9848.2|9844.2|561
1585233300000|2020-03-26 14:35:00|9893.7|9889.7|9858.2|9854.2|9894.4|9890.4|9854.4|9850.4|772
1585233600000|2020-03-26 14:40:00|9858.4|9854.4|9845.4|9841.4|9858.4|9854.4|9822.4|9818.4|1058
1585233900000|2020-03-26 14:45:00|9845.7|9841.7|9799.2|9795.2|9856.2|9852.2|9779.2|9775.2|786
1585234200000|2020-03-26 14:50:00|9798.9|9794.9|9779.7|9775.7|9806.2|9802.2|9769.2|9765.2|679
1585234500000|2020-03-26 14:55:00|9775.7|9771.7|9790.9|9786.9|9811.7|9807.7|9764.7|9760.7|914
1585234800000|2020-03-26 15:00:00|9791.2|9787.2|9803.4|9799.4|9803.4|9799.4|9759.4|9755.4|1132
1585235100000|2020-03-26 15:05:00|9802.4|9798.4|9790.4|9786.4|9821.9|9817.9|9781.4|9777.4|701
1585235400000|2020-03-26 15:10:00|9790.7|9786.7|9829.2|9825.2|9839.7|9835.7|9790.7|9786.7|699
1585235700000|2020-03-26 15:15:00|9829.4|9825.4|9870.2|9866.2|9873.9|9869.9|9826.2|9822.2|643
1585236000000|2020-03-26 15:20:00|9872.7|9868.7|9888.7|9884.7|9890.4|9886.4|9868.4|9864.4|1040
1585236300000|2020-03-26 15:25:00|9888.9|9884.9|9894.9|9890.9|9901.9|9897.9|9877.4|9873.4|712
1585236600000|2020-03-26 15:30:00|9895.2|9891.2|9934.4|9930.4|9944.2|9940.2|9892.4|9888.4|1121
1585236900000|2020-03-26 15:35:00|9934.2|9930.2|9934.7|9930.7|9948.2|9944.2|9915.4|9911.4|1000
1585237200000|2020-03-26 15:40:00|9934.9|9930.9|9943.2|9939.2|9949.2|9945.2|9922.7|9918.7|663
1585237500000|2020-03-26 15:45:00|9942.7|9938.7|9923.7|9919.7|9943.2|9939.2|9910.9|9906.9|864
1585237800000|2020-03-26 15:50:00|9925.2|9921.2|9935.2|9931.2|9955.2|9951.2|9911.4|9907.4|1014
1585238100000|2020-03-26 15:55:00|9933.2|9929.2|9915.5|9911.5|9933.9|9929.9|9896.5|9892.5|1008
1585238400000|2020-03-26 16:00:00|9916.5|9912.5|9939|9935|9951.8|9947.8|9916|9912|1065
1585238700000|2020-03-26 16:05:00|9939.3|9935.3|9947|9943|9960.8|9956.8|9932.5|9928.5|1032
1585239000000|2020-03-26 16:10:00|9947.3|9943.3|9930.5|9926.5|9957.5|9953.5|9928.8|9924.8|857
1585239300000|2020-03-26 16:15:00|9928.8|9924.8|9902|9898|9934.3|9930.3|9898.5|9894.5|1002
1585239600000|2020-03-26 16:20:00|9901.3|9897.3|9941.3|9937.3|9942.8|9938.8|9901.3|9897.3|930
1585239900000|2020-03-26 16:25:00|9940.5|9936.5|9962.8|9958.8|9989.8|9985.8|9940.3|9936.3|2872
1585240200000|2020-03-26 16:30:00|9963.3|9959.3|10008|10003|10029.8|10024.8|9956.8|9951.8|5107
1585240500000|2020-03-26 16:35:00|10004.8|9999.8|10012.3|10007.3|10014.5|10009.5|9982.8|9977.8|2651
1585240800000|2020-03-26 16:40:00|10013.3|10008.3|9994.8|9989.8|10014|10009|9992.8|9987.8|1387
1585241100000|2020-03-26 16:45:00|9994.3|9989.3|10004.3|9999.3|10004.8|9999.8|9984.5|9979.5|763
1585241400000|2020-03-26 16:50:00|10003.3|9998.3|10008.3|10003.3|10030.3|10025.3|10003.3|9998.3|775
1585241700000|2020-03-26 16:55:00|10008.5|10003.5|10014.8|10009.8|10019.3|10014.3|9998.3|9993.3|671
1585242000000|2020-03-26 17:00:00|10013|10008|10029.8|10024.8|10032.3|10027.3|10006|10001|765
1585242300000|2020-03-26 17:05:00|10030|10025|9970.3|9965.3|10030|10025|9968|9963|1178
1585242600000|2020-03-26 17:10:00|9971.3|9966.3|9952.8|9947.8|9978.5|9973.5|9944.5|9939.5|882
1585242900000|2020-03-26 17:15:00|9952.5|9947.5|9958.8|9953.8|9975.5|9970.5|9942.3|9937.3|634
1585243200000|2020-03-26 17:20:00|9959|9954|9944|9939|9962.5|9957.5|9928.8|9923.8|626
1585243500000|2020-03-26 17:25:00|9946.3|9941.3|9934.3|9929.3|9955.3|9950.3|9928.8|9923.8|501
1585243800000|2020-03-26 17:30:00|9934|9929|9907.3|9902.3|9945.8|9940.8|9899|9894|484
1585244100000|2020-03-26 17:35:00|9907.8|9902.8|9902.8|9897.8|9925.3|9920.3|9884.8|9879.8|505
1585244400000|2020-03-26 17:40:00|9903.3|9898.3|9928.8|9923.8|9929|9924|9894.5|9889.5|416
1585244700000|2020-03-26 17:45:00|9929|9924|9940.3|9935.3|9942|9937|9913.3|9908.3|411
1585245000000|2020-03-26 17:50:00|9940.5|9935.5|9938.5|9933.5|9955|9950|9930|9925|312
1585245300000|2020-03-26 17:55:00|9938.3|9933.3|9922.5|9917.5|9941.3|9936.3|9911.5|9906.5|363
1585245600000|2020-03-26 18:00:00|9923.8|9918.8|9939.5|9934.5|9944.5|9939.5|9910.8|9905.8|291
1585245900000|2020-03-26 18:05:00|9939.8|9934.8|9909|9904|9940.3|9935.3|9893.8|9888.8|318
1585246200000|2020-03-26 18:10:00|9907.8|9902.8|9891.3|9886.3|9929.3|9924.3|9883.8|9878.8|310
1585246500000|2020-03-26 18:15:00|9891|9886|9904.8|9899.8|9916.5|9911.5|9882.5|9877.5|383
1585246800000|2020-03-26 18:20:00|9901.3|9896.3|9930.3|9925.3|9944.5|9939.5|9897|9892|300
1585247100000|2020-03-26 18:25:00|9931.5|9926.5|9939|9934|9950.8|9945.8|9924.8|9919.8|194
1585247400000|2020-03-26 18:30:00|9939.3|9934.3|9970.8|9965.8|9981.3|9976.3|9939.3|9934.3|283
1585247700000|2020-03-26 18:35:00|9969.3|9964.3|9970.8|9965.8|9994|9989|9962.5|9957.5|306
1585248000000|2020-03-26 18:40:00|9970.3|9965.3|9959.5|9954.5|9981.3|9976.3|9953.3|9948.3|228
1585248300000|2020-03-26 18:45:00|9960|9955|9962.8|9957.8|9977.8|9972.8|9955.5|9950.5|113
1585248600000|2020-03-26 18:50:00|9963.8|9958.8|10000|9995|10006.5|10001.5|9962.3|9957.3|588
1585248900000|2020-03-26 18:55:00|9999.8|9994.8|10005.8|10000.8|10015.8|10010.8|9979.8|9974.8|418
1585249200000|2020-03-26 19:00:00|10005.5|10000.5|10004.5|9999.5|10007.5|10002.5|9987.5|9982.5|325
1585249500000|2020-03-26 19:05:00|10004.3|9999.3|9970.5|9965.5|10006.8|10001.8|9965.8|9960.8|363
1585249800000|2020-03-26 19:10:00|9970.8|9965.8|9976.8|9971.8|9992.5|9987.5|9970|9965|242
1585250100000|2020-03-26 19:15:00|9977|9972|9975.8|9970.8|9986.5|9981.5|9965|9960|265
1585250400000|2020-03-26 19:20:00|9975.5|9970.5|9965.3|9960.3|9982.8|9977.8|9963.8|9958.8|189
1585250700000|2020-03-26 19:25:00|9964|9959|9990.5|9985.5|9991.8|9986.8|9961.8|9956.8|265
1585251000000|2020-03-26 19:30:00|9990.3|9985.3|10012|10007|10017.3|10012.3|9985.5|9980.5|239
1585251300000|2020-03-26 19:35:00|10011.8|10006.8|9951|9946|10019.5|10014.5|9925.5|9920.5|424
1585251600000|2020-03-26 19:40:00|9954.3|9949.3|9970.3|9965.3|9978.3|9973.3|9949.5|9944.5|154
1585251900000|2020-03-26 19:45:00|9969|9964|9948|9943|9976.5|9971.5|9945.3|9940.3|205
1585252200000|2020-03-26 19:50:00|9952|9947|10034.5|10029.5|10037.5|10032.5|9952|9947|467
1585252500000|2020-03-26 19:55:00|10034.8|10029.8|10036.8|10031.8|10053|10048|10011|10006|384
1585252800000|2020-03-26 20:00:00|10035.8|10030.8|10017.8|10012.8|10046|10041|10012.5|10007.5|291
1585253100000|2020-03-26 20:05:00|10018|10013|10040.5|10035.5|10040.5|10035.5|10016.5|10011.5|152
1585253400000|2020-03-26 20:10:00|10041.3|10036.3|10039.8|10034.8|10044.5|10039.5|10036.8|10031.8|64
1585253700000|2020-03-26 20:15:00|10040|10035|10044.5|10039.5|10045.3|10040.3|10036.3|10031.3|38
1585254000000|2020-03-26 20:20:00|10043.5|10038.5|10049|10044|10049|10044|10043.5|10038.5|16
1585254300000|2020-03-26 20:25:00|10048.8|10043.8|10042|10037|10049.8|10044.8|10037.8|10032.8|52
1585254600000|2020-03-26 20:30:00|10041|10036|10048|10043|10050.8|10045.8|10040.5|10035.5|47
1585254900000|2020-03-26 20:35:00|10048.5|10043.5|10072.8|10067.8|10072.8|10067.8|10048.5|10043.5|95
1585255200000|2020-03-26 20:40:00|10072.5|10067.5|10066.8|10061.8|10072.8|10067.8|10063.8|10058.8|34
1585255500000|2020-03-26 20:45:00|10066.5|10061.5|10072.8|10067.8|10075.8|10070.8|10065.5|10060.5|64
1585255800000|2020-03-26 20:50:00|10072.5|10067.5|10065.5|10060.5|10072.8|10067.8|10061.3|10056.3|56
1585256100000|2020-03-26 20:55:00|10066|10061|10081.8|10076.8|10082.5|10077.5|10065.3|10060.3|165
1585256400000|2020-03-26 21:00:00|10082.6|10074.6|10077.7|10069.7|10085.6|10077.6|10077.7|10069.7|24
1585256700000|2020-03-26 21:05:00|10078|10070|10078|10070|10078.9|10070.9|10074.2|10066.2|0
1585257000000|2020-03-26 21:10:00|10078.8|10070.8|10073.9|10065.9|10079|10071|10072.2|10064.2|0
1585257300000|2020-03-26 21:15:00|10073.2|10065.2|10071.7|10063.7|10073.2|10065.2|10069.9|10061.9|0
1585257600000|2020-03-26 21:20:00|10071.3|10063.3|10071.4|10063.4|10074.7|10066.7|10066.1|10058.1|0
1585257900000|2020-03-26 21:25:00|10072.1|10064.1|10079|10071|10080.5|10072.5|10072.1|10064.1|0
1585258200000|2020-03-26 21:30:00|10079.3|10071.3|10083.9|10075.9|10088.6|10080.6|10078.6|10070.6|0
1585258500000|2020-03-26 21:35:00|10082.9|10074.9|10086.2|10078.2|10086.2|10078.2|10082.4|10074.4|0
1585258800000|2020-03-26 21:40:00|10086.3|10078.3|10079.9|10071.9|10086.3|10078.3|10077.3|10069.3|0
1585259100000|2020-03-26 21:45:00|10080|10072|10085.6|10077.6|10087.5|10079.5|10078.5|10070.5|0
1585259400000|2020-03-26 21:50:00|10086.2|10078.2|10082|10074|10088.7|10080.7|10080.1|10072.1|0
1585259700000|2020-03-26 21:55:00|10081.8|10073.8|10095.4|10087.4|10097.1|10089.1|10078.8|10070.8|0
1585260000000|2020-03-26 22:00:00|10108.1|10100.1|10078.3|10070.3|10111|10103|10065.4|10057.4|0
1585260300000|2020-03-26 22:05:00|10079.8|10071.8|10059.6|10051.6|10081.2|10073.2|10048.9|10040.9|0
1585260600000|2020-03-26 22:10:00|10060.6|10052.6|10070.7|10062.7|10070.7|10062.7|10046.5|10038.5|0
1585260900000|2020-03-26 22:15:00|10069.7|10061.7|10055.4|10047.4|10070.7|10062.7|10047.4|10039.4|0
1585261200000|2020-03-26 22:20:00|10054.4|10046.4|10042.7|10034.7|10055.2|10047.2|10037.3|10029.3|0
1585261500000|2020-03-26 22:25:00|10042.2|10034.2|10056.8|10048.8|10058.2|10050.2|10033.8|10025.8|0
1585261800000|2020-03-26 22:30:00|10057.2|10049.2|10063.7|10055.7|10075.9|10067.9|10052.4|10044.4|0
1585262100000|2020-03-26 22:35:00|10060.9|10052.9|10063.3|10055.3|10069.6|10061.6|10054.6|10046.6|0
1585262400000|2020-03-26 22:40:00|10063.8|10055.8|10043.8|10035.8|10067.1|10059.1|10040.9|10032.9|0
1585262700000|2020-03-26 22:45:00|10043.3|10035.3|10036.3|10028.3|10047.6|10039.6|10020|10012|0
1585263000000|2020-03-26 22:50:00|10035.3|10027.3|10027.9|10019.9|10038.1|10030.1|10023.1|10015.1|0
1585263300000|2020-03-26 22:55:00|10028.3|10020.3|10016.5|10008.5|10034.1|10026.1|10013.2|10005.2|0
1585263600000|2020-03-26 23:00:00|10017|10009|10016.3|10008.3|10022.1|10014.1|10010.5|10002.5|0
1585263900000|2020-03-26 23:05:00|10016.8|10008.8|10016.1|10008.1|10017.9|10009.9|10000|9992|0
1585264200000|2020-03-26 23:10:00|10014.6|10006.6|10022.3|10014.3|10027.1|10019.1|10014.6|10006.6|0
1585264500000|2020-03-26 23:15:00|10021.8|10013.8|10056.7|10048.7|10067.4|10059.4|10018.9|10010.9|0
1585264800000|2020-03-26 23:20:00|10056.3|10048.3|10063.9|10055.9|10063.9|10055.9|10049.3|10041.3|0
1585265100000|2020-03-26 23:25:00|10063.5|10055.5|10056.8|10048.8|10067.1|10059.1|10051.7|10043.7|0
1585265400000|2020-03-26 23:30:00|10057.3|10049.3|10039.5|10031.5|10057.3|10049.3|10034|10026|0
1585265700000|2020-03-26 23:35:00|10040.5|10032.5|10062.2|10054.2|10065.5|10057.5|10037.4|10029.4|0
1585266000000|2020-03-26 23:40:00|10060.8|10052.8|10071.4|10063.4|10085.7|10077.7|10060.1|10052.1|0
1585266300000|2020-03-26 23:45:00|10070.4|10062.4|10071.4|10063.4|10085.7|10077.7|10068|10060|0
1585266600000|2020-03-26 23:50:00|10070.9|10062.9|10072.2|10064.2|10077.4|10069.4|10061.6|10053.6|0
1585266900000|2020-03-26 23:55:00|10073.1|10065.1|10110.7|10102.7|10121.1|10113.1|10070.2|10062.2|0
1585267200000|2020-03-27 00:00:00|10110.3|10102.3|10121.6|10113.6|10122.6|10114.6|10095.2|10087.2|0
1585267500000|2020-03-27 00:05:00|10117.8|10109.8|10094|10086|10122.6|10114.6|10085.5|10077.5|0
1585267800000|2020-03-27 00:10:00|10094.5|10086.5|10066.6|10058.6|10101.2|10093.2|10063.1|10055.1|0
1585268100000|2020-03-27 00:15:00|10067.5|10059.5|10044.5|10037.5|10075|10068|10044|10037|59
1585268400000|2020-03-27 00:20:00|10043.5|10036.5|10038.8|10031.8|10050.8|10043.8|10027.8|10020.8|55
1585268700000|2020-03-27 00:25:00|10038.5|10031.5|10056.5|10049.5|10060.5|10053.5|10038|10031|30
1585269000000|2020-03-27 00:30:00|10057|10050|10050.5|10043.5|10068.8|10061.8|10048|10041|33
1585269300000|2020-03-27 00:35:00|10049.5|10042.5|10052.8|10045.8|10061|10054|10048|10041|32
1585269600000|2020-03-27 00:40:00|10051|10044|10027|10020|10051.8|10044.8|10027|10020|27
1585269900000|2020-03-27 00:45:00|10027.3|10020.3|9970.5|9963.5|10028.8|10021.8|9968.8|9961.8|50
1585270200000|2020-03-27 00:50:00|9970.3|9963.3|9975.5|9968.5|10000.3|9993.3|9960.5|9953.5|64
1585270500000|2020-03-27 00:55:00|9975.3|9968.3|9943.5|9936.5|9975.3|9968.3|9938.3|9931.3|53
1585270800000|2020-03-27 01:00:00|9943.8|9936.8|9943.5|9936.5|9953.5|9946.5|9924.3|9917.3|82
1585271100000|2020-03-27 01:05:00|9943|9936|9895.8|9888.8|9943|9936|9894|9887|78
1585271400000|2020-03-27 01:10:00|9896|9889|9866.8|9859.8|9903.8|9896.8|9866.8|9859.8|57
1585271700000|2020-03-27 01:15:00|9867.3|9860.3|9886.3|9879.3|9916.5|9909.5|9864|9857|60
1585272000000|2020-03-27 01:20:00|9882.8|9875.8|9902|9895|9910.8|9903.8|9872.8|9865.8|43
1585272300000|2020-03-27 01:25:00|9901.5|9894.5|9904.8|9897.8|9926.3|9919.3|9900.3|9893.3|30
1585272600000|2020-03-27 01:30:00|9905|9898|9927.3|9920.3|9931|9924|9895|9888|31
1585272900000|2020-03-27 01:35:00|9927.5|9920.5|9908.3|9901.3|9944.3|9937.3|9900.5|9893.5|21
1585273200000|2020-03-27 01:40:00|9908|9901|9899|9892|9912.8|9905.8|9899|9892|18
1585273500000|2020-03-27 01:45:00|9894|9887|9893.5|9886.5|9914|9907|9893.5|9886.5|23
1585273800000|2020-03-27 01:50:00|9893.8|9886.8|9888.5|9881.5|9894.5|9887.5|9867.3|9860.3|35
1585274100000|2020-03-27 01:55:00|9892.5|9885.5|9912.3|9905.3|9912.3|9905.3|9891.3|9884.3|16
1585274400000|2020-03-27 02:00:00|9912.5|9905.5|9894.3|9887.3|9912.5|9905.5|9883|9876|24
1585274700000|2020-03-27 02:05:00|9894|9887|9888.3|9881.3|9903|9896|9888|9881|7
1585275000000|2020-03-27 02:10:00|9885.5|9878.5|9845.8|9838.8|9889|9882|9845.8|9838.8|28
1585275300000|2020-03-27 02:15:00|9844.8|9837.8|9852.3|9845.3|9860.8|9853.8|9843.5|9836.5|37
1585275600000|2020-03-27 02:20:00|9851.8|9844.8|9860|9853|9860.8|9853.8|9849|9842|16
1585275900000|2020-03-27 02:25:00|9859.8|9852.8|9845.8|9838.8|9861.3|9854.3|9842.5|9835.5|16
1585276200000|2020-03-27 02:30:00|9845.5|9838.5|9860.5|9853.5|9863|9856|9841.8|9834.8|37
1585276500000|2020-03-27 02:35:00|9860.3|9853.3|9849.3|9842.3|9860.3|9853.3|9848.3|9841.3|9
1585276800000|2020-03-27 02:40:00|9849|9842|9869.3|9862.3|9872.5|9865.5|9844|9837|24
1585277100000|2020-03-27 02:45:00|9869.5|9862.5|9873.8|9866.8|9884.5|9877.5|9863.5|9856.5|18
1585277400000|2020-03-27 02:50:00|9874|9867|9846|9839|9893.8|9886.8|9846|9839|18
1585277700000|2020-03-27 02:55:00|9845.8|9838.8|9846.3|9839.3|9853.3|9846.3|9823.5|9816.5|74
1585278000000|2020-03-27 03:00:00|9846|9839|9840.5|9833.5|9862.5|9855.5|9836.5|9829.5|26
1585278300000|2020-03-27 03:05:00|9840.8|9833.8|9861.8|9854.8|9868.3|9861.3|9840.8|9833.8|19
1585278600000|2020-03-27 03:10:00|9861.5|9854.5|9876.3|9869.3|9879.8|9872.8|9855.3|9848.3|8
1585278900000|2020-03-27 03:15:00|9876|9869|9866|9859|9876|9869|9866|9859|12
1585279200000|2020-03-27 03:20:00|9866.3|9859.3|9895|9888|9909.8|9902.8|9865|9858|27
1585279500000|2020-03-27 03:25:00|9895.3|9888.3|9913.3|9906.3|9917.3|9910.3|9892.3|9885.3|14
1585279800000|2020-03-27 03:30:00|9913.5|9906.5|9909.5|9902.5|9916.8|9909.8|9896.8|9889.8|29
1585280100000|2020-03-27 03:35:00|9909.8|9902.8|9885.5|9878.5|9912|9905|9885.3|9878.3|7
1585280400000|2020-03-27 03:40:00|9885.3|9878.3|9899|9892|9908.3|9901.3|9879.3|9872.3|11
1585280700000|2020-03-27 03:45:00|9898.8|9891.8|9910.5|9903.5|9912.5|9905.5|9897.5|9890.5|7
1585281000000|2020-03-27 03:50:00|9910.3|9903.3|9926.8|9919.8|9944|9937|9907.5|9900.5|44
1585281300000|2020-03-27 03:55:00|9926.5|9919.5|9946.5|9939.5|9959.5|9952.5|9918.3|9911.3|21
1585281600000|2020-03-27 04:00:00|9946.8|9939.8|9947.3|9940.3|9957.8|9950.8|9935|9928|24
1585281900000|2020-03-27 04:05:00|9947.8|9940.8|9922|9915|9947.8|9940.8|9920.5|9913.5|16
1585282200000|2020-03-27 04:10:00|9922.3|9915.3|9925.3|9918.3|9925.5|9918.5|9920.5|9913.5|2
1585282500000|2020-03-27 04:15:00|9921.3|9914.3|9926.8|9919.8|9936|9929|9917.8|9910.8|10
1585282800000|2020-03-27 04:20:00|9926.5|9919.5|9937.8|9930.8|9942|9935|9915.3|9908.3|35
1585283100000|2020-03-27 04:25:00|9937.5|9930.5|9925.5|9918.5|9937.5|9930.5|9925|9918|7
1585283400000|2020-03-27 04:30:00|9925.3|9918.3|9898.3|9891.3|9925.3|9918.3|9897.8|9890.8|10
1585283700000|2020-03-27 04:35:00|9898.8|9891.8|9895.5|9888.5|9899.5|9892.5|9880.3|9873.3|12
1585284000000|2020-03-27 04:40:00|9895.8|9888.8|9902.8|9895.8|9908.3|9901.3|9895.5|9888.5|16
1585284300000|2020-03-27 04:45:00|9900|9893|9888.8|9881.8|9902.5|9895.5|9886.5|9879.5|14
1585284600000|2020-03-27 04:50:00|9887.8|9880.8|9869|9862|9887.8|9880.8|9848.8|9841.8|32
1585284900000|2020-03-27 04:55:00|9869.3|9862.3|9878.5|9871.5|9878.5|9871.5|9867|9860|16
1585285200000|2020-03-27 05:00:00|9878.3|9871.3|9875.3|9868.3|9884.5|9877.5|9873.5|9866.5|11
1585285500000|2020-03-27 05:05:00|9875|9868|9856|9849|9882.8|9875.8|9847.5|9840.5|19
1585285800000|2020-03-27 05:10:00|9854|9847|9859.8|9852.8|9860.5|9853.5|9846.3|9839.3|20
1585286100000|2020-03-27 05:15:00|9859.5|9852.5|9836.3|9829.3|9859.5|9852.5|9836.3|9829.3|21
1585286400000|2020-03-27 05:20:00|9836.5|9829.5|9849.5|9842.5|9857.3|9850.3|9836.5|9829.5|17
1585286700000|2020-03-27 05:25:00|9849.8|9842.8|9853|9846|9859.8|9852.8|9840.3|9833.3|30
1585287000000|2020-03-27 05:30:00|9853.3|9846.3|9902.3|9895.3|9906|9899|9853.3|9846.3|42
1585287300000|2020-03-27 05:35:00|9897.8|9890.8|9892.8|9885.8|9897.8|9890.8|9887.8|9880.8|17
1585287600000|2020-03-27 05:40:00|9891.8|9884.8|9887.8|9880.8|9902.3|9895.3|9883.5|9876.5|6
1585287900000|2020-03-27 05:45:00|9888|9881|9883.8|9876.8|9897|9890|9879|9872|12
1585288200000|2020-03-27 05:50:00|9884|9877|9892|9885|9894.8|9887.8|9882.5|9875.5|10
1585288500000|2020-03-27 05:55:00|9893.8|9886.8|9941.5|9934.5|9945.5|9938.5|9893.8|9886.8|60
1585288800000|2020-03-27 06:00:00|9946.3|9939.3|10006.8|9999.8|10014.5|10007.5|9927|9920|82
1585289100000|2020-03-27 06:05:00|10006.5|9999.5|10010|10003|10022.8|10015.8|9983.5|9976.5|47
1585289400000|2020-03-27 06:10:00|10009.8|10002.8|9967|9960|10014.5|10007.5|9962.8|9955.8|74
1585289700000|2020-03-27 06:15:00|9966.5|9959.5|9997.8|9990.8|10001|9994|9954|9947|44
1585290000000|2020-03-27 06:20:00|9997.5|9990.5|9996.3|9989.3|10009.8|10002.8|9979.8|9972.8|49
1585290300000|2020-03-27 06:25:00|9995.3|9988.3|10002|9995|10006.5|9999.5|9995|9988|27
1585290600000|2020-03-27 06:30:00|10003.3|9996.3|10001.3|9994.3|10016|10009|10001.3|9994.3|22
1585290900000|2020-03-27 06:35:00|10001|9994|9992|9985|10002|9995|9989|9982|22
1585291200000|2020-03-27 06:40:00|9991.8|9984.8|9960|9953|10001.5|9994.5|9959|9952|41
1585291500000|2020-03-27 06:45:00|9959.8|9952.8|9917.3|9910.3|9959.8|9952.8|9913.8|9906.8|152
1585291800000|2020-03-27 06:50:00|9918.5|9911.5|9938|9931|9942.5|9935.5|9918.5|9911.5|65
1585292100000|2020-03-27 06:55:00|9936.5|9929.5|9941|9934|9965.5|9958.5|9933.3|9926.3|106
1585292400000|2020-03-27 07:00:00|9940|9935|9884|9879|9943.3|9938.3|9880.3|9875.3|367
1585292700000|2020-03-27 07:05:00|9882.5|9877.5|9852.3|9847.3|9890.5|9885.5|9841|9836|492
1585293000000|2020-03-27 07:10:00|9849.3|9844.3|9808|9803|9851.5|9846.5|9781.3|9776.3|782
1585293300000|2020-03-27 07:15:00|9808.5|9803.5|9827.8|9822.8|9841.5|9836.5|9807.8|9802.8|326
1585293600000|2020-03-27 07:20:00|9829|9824|9825.3|9820.3|9840.8|9835.8|9804.8|9799.8|351
1585293900000|2020-03-27 07:25:00|9824.8|9819.8|9836.3|9831.3|9847|9842|9824.3|9819.3|124
1585294200000|2020-03-27 07:30:00|9832.5|9827.5|9810.5|9805.5|9846.3|9841.3|9807.8|9802.8|242
1585294500000|2020-03-27 07:35:00|9810.8|9805.8|9818.8|9813.8|9841|9836|9804.8|9799.8|172
1585294800000|2020-03-27 07:40:00|9819.3|9814.3|9836.8|9831.8|9838|9833|9816|9811|98
1585295100000|2020-03-27 07:45:00|9837|9832|9822.8|9817.8|9851.8|9846.8|9816.5|9811.5|319
1585295400000|2020-03-27 07:50:00|9823|9818|9804.5|9799.5|9842.8|9837.8|9803|9798|390
1585295700000|2020-03-27 07:55:00|9805|9800|9794|9789|9809|9804|9770|9765|500
1585296000000|2020-03-27 08:00:00|9793.5|9789.5|9831|9827|9834.3|9830.3|9756.3|9752.3|1191
1585296300000|2020-03-27 08:05:00|9834.3|9830.3|9814|9810|9847|9843|9805.5|9801.5|1007
1585296600000|2020-03-27 08:10:00|9814.3|9810.3|9822.3|9818.3|9849.8|9845.8|9801|9797|589
1585296900000|2020-03-27 08:15:00|9824.8|9820.8|9803.5|9799.5|9837.3|9833.3|9779|9775|738
1585297200000|2020-03-27 08:20:00|9803.3|9799.3|9840.5|9836.5|9848|9844|9789.3|9785.3|822
1585297500000|2020-03-27 08:25:00|9839.8|9835.8|9881.8|9877.8|9888.5|9884.5|9825|9821|1146
1585297800000|2020-03-27 08:30:00|9881|9877|9860|9856|9890.5|9886.5|9845.5|9841.5|846
1585298100000|2020-03-27 08:35:00|9860.3|9856.3|9861|9857|9872.5|9868.5|9835.8|9831.8|539
1585298400000|2020-03-27 08:40:00|9860.8|9856.8|9845.8|9841.8|9876.3|9872.3|9832.1|9828.1|400
1585298700000|2020-03-27 08:45:00|9848.8|9844.8|9842.6|9838.6|9873.1|9869.1|9835.8|9831.8|289
1585299000000|2020-03-27 08:50:00|9842.3|9838.3|9822.1|9818.1|9851.8|9847.8|9805.1|9801.1|563
1585299300000|2020-03-27 08:55:00|9821.8|9817.8|9808.3|9804.3|9829.8|9825.8|9799.1|9795.1|536
1585299600000|2020-03-27 09:00:00|9808.6|9804.6|9816.3|9812.3|9843.1|9839.1|9808.6|9804.6|449
1585299900000|2020-03-27 09:05:00|9811.3|9807.3|9816.8|9812.8|9831.8|9827.8|9802.6|9798.6|336
1585300200000|2020-03-27 09:10:00|9816.6|9812.6|9808.8|9804.8|9826.6|9822.6|9803.8|9799.8|378
1585300500000|2020-03-27 09:15:00|9809.1|9805.1|9806.8|9802.8|9837.6|9833.6|9804.3|9800.3|361
1585300800000|2020-03-27 09:20:00|9807.1|9803.1|9806.6|9802.6|9818.3|9814.3|9803.1|9799.1|251
1585301100000|2020-03-27 09:25:00|9806.3|9802.3|9794.1|9790.1|9810.1|9806.1|9786.8|9782.8|547
1585301400000|2020-03-27 09:30:00|9791.8|9787.8|9794.8|9790.8|9801.3|9797.3|9782.3|9778.3|442
1585301700000|2020-03-27 09:35:00|9796.3|9792.3|9792.3|9788.3|9815.8|9811.8|9773.6|9769.6|1073
1585302000000|2020-03-27 09:40:00|9788.3|9784.3|9811.3|9807.3|9823.8|9819.8|9787.8|9783.8|589
1585302300000|2020-03-27 09:45:00|9810.8|9806.8|9820.3|9816.3|9825.6|9821.6|9803.3|9799.3|339
1585302600000|2020-03-27 09:50:00|9820.1|9816.1|9810.8|9806.8|9830.3|9826.3|9808.3|9804.3|335
1585302900000|2020-03-27 09:55:00|9811.1|9807.1|9800.3|9796.3|9820.3|9816.3|9798.6|9794.6|272
1585303200000|2020-03-27 10:00:00|9801.8|9797.8|9779.8|9775.8|9802.3|9798.3|9772.1|9768.1|477
1585303500000|2020-03-27 10:05:00|9779.3|9775.3|9787.3|9783.3|9805.8|9801.8|9773.3|9769.3|535
1585303800000|2020-03-27 10:10:00|9787.8|9783.8|9757.3|9753.3|9788.8|9784.8|9741.1|9737.1|799
1585304100000|2020-03-27 10:15:00|9757.1|9753.1|9766.6|9762.6|9768.1|9764.1|9742.6|9738.6|505
1585304400000|2020-03-27 10:20:00|9766.3|9762.3|9782.1|9778.1|9789.6|9785.6|9765.8|9761.8|414
1585304700000|2020-03-27 10:25:00|9784.6|9780.6|9801.6|9797.6|9806.8|9802.8|9781.1|9777.1|411
1585305000000|2020-03-27 10:30:00|9801.8|9797.8|9812.6|9808.6|9816.6|9812.6|9777.3|9773.3|419
1585305300000|2020-03-27 10:35:00|9812.8|9808.8|9805.1|9801.1|9829.3|9825.3|9798.1|9794.1|767
1585305600000|2020-03-27 10:40:00|9805.3|9801.3|9815.3|9811.3|9815.8|9811.8|9793.6|9789.6|322
1585305900000|2020-03-27 10:45:00|9815.1|9811.1|9787.8|9783.8|9826.1|9822.1|9784.6|9780.6|539
1585306200000|2020-03-27 10:50:00|9785.6|9781.6|9756.1|9752.1|9788.1|9784.1|9756.1|9752.1|430
1585306500000|2020-03-27 10:55:00|9754.1|9750.1|9735.8|9731.8|9762.8|9758.8|9727.8|9723.8|585
1585306800000|2020-03-27 11:00:00|9735.6|9731.6|9769.6|9765.6|9777.6|9773.6|9734.6|9730.6|539
1585307100000|2020-03-27 11:05:00|9769.8|9765.8|9785.3|9781.3|9792.6|9788.6|9759.3|9755.3|442
1585307400000|2020-03-27 11:10:00|9789.3|9785.3|9773.6|9769.6|9791.6|9787.6|9770.8|9766.8|510
1585307700000|2020-03-27 11:15:00|9776.8|9772.8|9751.3|9747.3|9778.3|9774.3|9742.8|9738.8|469
1585308000000|2020-03-27 11:20:00|9751.1|9747.1|9714.1|9710.1|9759.3|9755.3|9706.8|9702.8|576
1585308300000|2020-03-27 11:25:00|9713.8|9709.8|9717.3|9713.3|9733.1|9729.1|9712.1|9708.1|561
1585308600000|2020-03-27 11:30:00|9720.3|9716.3|9693.8|9689.8|9720.8|9716.8|9691.3|9687.3|560
1585308900000|2020-03-27 11:35:00|9693.6|9689.6|9700.6|9696.6|9708.6|9704.6|9691.6|9687.6|414
1585309200000|2020-03-27 11:40:00|9700.1|9696.1|9700.8|9696.8|9707.1|9703.1|9684.1|9680.1|444
1585309500000|2020-03-27 11:45:00|9701.8|9697.8|9690.1|9686.1|9718.6|9714.6|9689.1|9685.1|478
1585309800000|2020-03-27 11:50:00|9689.3|9685.3|9665.1|9661.1|9696.1|9692.1|9657.6|9653.6|508
1585310100000|2020-03-27 11:55:00|9667.3|9663.3|9656.6|9652.6|9668.8|9664.8|9647.3|9643.3|698
1585310400000|2020-03-27 12:00:00|9657.6|9653.6|9659.8|9655.8|9662.6|9658.6|9633.1|9629.1|957
1585310700000|2020-03-27 12:05:00|9660.1|9656.1|9639.3|9635.3|9661.3|9657.3|9635.8|9631.8|398
1585311000000|2020-03-27 12:10:00|9639.1|9635.1|9597.3|9593.3|9640.3|9636.3|9597.3|9593.3|739
1585311300000|2020-03-27 12:15:00|9597.6|9593.6|9616.3|9612.3|9623.6|9619.6|9593.6|9589.6|788
1585311600000|2020-03-27 12:20:00|9616.6|9612.6|9626.1|9622.1|9642.6|9638.6|9614.6|9610.6|752
1585311900000|2020-03-27 12:25:00|9626.3|9622.3|9678.8|9674.8|9684.6|9680.6|9626.3|9622.3|689
1585312200000|2020-03-27 12:30:00|9678.6|9674.6|9680.3|9676.3|9691.1|9687.1|9666.1|9662.1|754
1585312500000|2020-03-27 12:35:00|9680.1|9676.1|9685.6|9681.6|9703.3|9699.3|9673.6|9669.6|477
1585312800000|2020-03-27 12:40:00|9685.8|9681.8|9683.9|9679.9|9700.6|9696.6|9680.1|9676.1|472
1585313100000|2020-03-27 12:45:00|9684.9|9680.9|9637.9|9633.9|9684.9|9680.9|9637.7|9633.7|521
1585313400000|2020-03-27 12:50:00|9638.2|9634.2|9648.2|9644.2|9660.9|9656.9|9629.9|9625.9|695
1585313700000|2020-03-27 12:55:00|9647.9|9643.9|9634.7|9630.7|9655.2|9651.2|9620.2|9616.2|402
1585314000000|2020-03-27 13:00:00|9633.9|9629.9|9609.7|9605.7|9644.7|9640.7|9608.2|9604.2|558
1585314300000|2020-03-27 13:05:00|9609.4|9605.4|9618.4|9614.4|9621.9|9617.9|9604.9|9600.9|573
1585314600000|2020-03-27 13:10:00|9618.7|9614.7|9612.7|9608.7|9632.4|9628.4|9610.7|9606.7|384
1585314900000|2020-03-27 13:15:00|9611.9|9607.9|9628.4|9624.4|9629.9|9625.9|9603.2|9599.2|448
1585315200000|2020-03-27 13:20:00|9627.7|9623.7|9623.4|9619.4|9646.2|9642.2|9616.7|9612.7|586
1585315500000|2020-03-27 13:25:00|9625.4|9621.4|9652.9|9648.9|9657.4|9653.4|9617.9|9613.9|605
1585315800000|2020-03-27 13:30:00|9652.4|9648.4|9658.7|9654.7|9672.9|9668.9|9639.9|9635.9|889
1585316100000|2020-03-27 13:35:00|9658.9|9654.9|9661.2|9657.2|9699.9|9695.9|9652.9|9648.9|635
1585316400000|2020-03-27 13:40:00|9661.9|9657.9|9624.9|9620.9|9662.2|9658.2|9610.9|9606.9|722
1585316700000|2020-03-27 13:45:00|9625.9|9621.9|9627.2|9623.2|9636.7|9632.7|9609.2|9605.2|487
1585317000000|2020-03-27 13:50:00|9629.7|9625.7|9630.9|9626.9|9669.2|9665.2|9626.7|9622.7|677
1585317300000|2020-03-27 13:55:00|9631.4|9627.4|9642.9|9638.9|9662.2|9658.2|9627.2|9623.2|566
1585317600000|2020-03-27 14:00:00|9641.7|9637.7|9626.7|9622.7|9643.4|9639.4|9621.4|9617.4|673
1585317900000|2020-03-27 14:05:00|9626.9|9622.9|9648.2|9644.2|9655.9|9651.9|9623.7|9619.7|683
1585318200000|2020-03-27 14:10:00|9649.7|9645.7|9667.2|9663.2|9675.9|9671.9|9643.7|9639.7|1340
1585318500000|2020-03-27 14:15:00|9666.4|9662.4|9650.4|9646.4|9675.7|9671.7|9641.2|9637.2|427
1585318800000|2020-03-27 14:20:00|9650.2|9646.2|9622.2|9618.2|9655.7|9651.7|9620.9|9616.9|932
1585319100000|2020-03-27 14:25:00|9622.4|9618.4|9628.2|9624.2|9645.7|9641.7|9614.9|9610.9|1067
1585319400000|2020-03-27 14:30:00|9627.9|9623.9|9615.9|9611.9|9639.4|9635.4|9613.2|9609.2|365
1585319700000|2020-03-27 14:35:00|9617.2|9613.2|9598.2|9594.2|9629.9|9625.9|9580.7|9576.7|1102
1585320000000|2020-03-27 14:40:00|9598.4|9594.4|9585.4|9581.4|9606.9|9602.9|9580.7|9576.7|487
1585320300000|2020-03-27 14:45:00|9585.2|9581.2|9562.7|9558.7|9585.4|9581.4|9542.4|9538.4|763
1585320600000|2020-03-27 14:50:00|9563.4|9559.4|9579.4|9575.4|9585.2|9581.2|9543.4|9539.4|759
1585320900000|2020-03-27 14:55:00|9582.4|9578.4|9563.7|9559.7|9584.2|9580.2|9553.4|9549.4|527
1585321200000|2020-03-27 15:00:00|9564.2|9560.2|9592.2|9588.2|9594.7|9590.7|9562.9|9558.9|471
1585321500000|2020-03-27 15:05:00|9592.9|9588.9|9650.2|9646.2|9657.4|9653.4|9580.7|9576.7|692
1585321800000|2020-03-27 15:10:00|9649.5|9645.5|9660.7|9656.7|9666|9662|9641.5|9637.5|950
1585322100000|2020-03-27 15:15:00|9662|9658|9711|9707|9721.5|9717.5|9661.2|9657.2|1240
1585322400000|2020-03-27 15:20:00|9710|9706|9684.7|9680.7|9712|9708|9672.7|9668.7|909
1585322700000|2020-03-27 15:25:00|9684.5|9680.5|9687|9683|9712|9708|9672.2|9668.2|1015
1585323000000|2020-03-27 15:30:00|9685.2|9681.2|9683.2|9679.2|9693.5|9689.5|9661.7|9657.7|972
1585323300000|2020-03-27 15:35:00|9683|9679|9657.5|9653.5|9696.5|9692.5|9652.5|9648.5|710
1585323600000|2020-03-27 15:40:00|9657|9653|9646.2|9642.2|9675|9671|9633.5|9629.5|694
1585323900000|2020-03-27 15:45:00|9646.5|9642.5|9631|9627|9650.2|9646.2|9619.2|9615.2|636
1585324200000|2020-03-27 15:50:00|9629.7|9625.7|9648|9644|9648.2|9644.2|9625.2|9621.2|494
1585324500000|2020-03-27 15:55:00|9647.7|9643.7|9623.7|9619.7|9661.2|9657.2|9619.7|9615.7|601
1585324800000|2020-03-27 16:00:00|9621.7|9617.7|9611|9607|9627.5|9623.5|9602.2|9598.2|606
1585325100000|2020-03-27 16:05:00|9611.5|9607.5|9611.2|9607.2|9624.2|9620.2|9601|9597|471
1585325400000|2020-03-27 16:10:00|9611|9607|9614.2|9610.2|9636|9632|9602.2|9598.2|645
1585325700000|2020-03-27 16:15:00|9614.5|9610.5|9627|9623|9634.7|9630.7|9592.2|9588.2|988
1585326000000|2020-03-27 16:20:00|9627.7|9623.7|9592.5|9588.5|9628|9624|9581.7|9577.7|812
1585326300000|2020-03-27 16:25:00|9591.5|9587.5|9615|9611|9619.2|9615.2|9584.5|9580.5|2283
1585326600000|2020-03-27 16:30:00|9613.5|9609.5|9632.5|9627.5|9654.7|9649.7|9590.7|9585.7|4448
1585326900000|2020-03-27 16:35:00|9632|9627|9663|9658|9671|9666|9632|9627|2192
1585327200000|2020-03-27 16:40:00|9663.2|9658.2|9672.7|9667.7|9674.7|9669.7|9650.7|9645.7|1415
1585327500000|2020-03-27 16:45:00|9672.2|9667.2|9650|9645|9675|9670|9647.7|9642.7|654
1585327800000|2020-03-27 16:50:00|9650.7|9645.7|9651|9646|9661.7|9656.7|9644.7|9639.7|520
1585328100000|2020-03-27 16:55:00|9651.2|9646.2|9633|9628|9655.2|9650.2|9610.5|9605.5|1300
1585328400000|2020-03-27 17:00:00|9635.2|9630.2|9652|9647|9663.2|9658.2|9625.2|9620.2|595
1585328700000|2020-03-27 17:05:00|9652.2|9647.2|9622|9617|9655|9650|9621.5|9616.5|249
1585329000000|2020-03-27 17:10:00|9622.2|9617.2|9606|9601|9628.2|9623.2|9602|9597|427
1585329300000|2020-03-27 17:15:00|9606.2|9601.2|9603|9598|9608.5|9603.5|9586.2|9581.2|173
1585329600000|2020-03-27 17:20:00|9603.5|9598.5|9615.5|9610.5|9617.2|9612.2|9603.5|9598.5|186
1585329900000|2020-03-27 17:25:00|9615.7|9610.7|9596.2|9591.2|9627.2|9622.2|9594|9589|268
1585330200000|2020-03-27 17:30:00|9596.5|9591.5|9636.7|9631.7|9641.7|9636.7|9589.2|9584.2|200
1585330500000|2020-03-27 17:35:00|9637.5|9632.5|9667.5|9662.5|9668|9663|9629.5|9624.5|382
1585330800000|2020-03-27 17:40:00|9667.2|9662.2|9660|9655|9681.5|9676.5|9656.5|9651.5|284
1585331100000|2020-03-27 17:45:00|9660.2|9655.2|9663.5|9658.5|9673|9668|9652.2|9647.2|244
1585331400000|2020-03-27 17:50:00|9664.5|9659.5|9668|9663|9682.2|9677.2|9660|9655|173
1585331700000|2020-03-27 17:55:00|9667.7|9662.7|9651.2|9646.2|9677.5|9672.5|9648.7|9643.7|119
1585332000000|2020-03-27 18:00:00|9652|9647|9622|9617|9657.7|9652.7|9620.7|9615.7|164
1585332300000|2020-03-27 18:05:00|9623|9618|9628.5|9623.5|9637.7|9632.7|9617.7|9612.7|91
1585332600000|2020-03-27 18:10:00|9629.5|9624.5|9651|9646|9655.2|9650.2|9628.7|9623.7|121
1585332900000|2020-03-27 18:15:00|9651.2|9646.2|9666|9661|9677|9672|9649.5|9644.5|144
1585333200000|2020-03-27 18:20:00|9666.7|9661.7|9660.7|9655.7|9677.2|9672.2|9655.5|9650.5|110
1585333500000|2020-03-27 18:25:00|9660.2|9655.2|9674|9669|9683.2|9678.2|9652|9647|149
1585333800000|2020-03-27 18:30:00|9674.2|9669.2|9690.7|9685.7|9698.5|9693.5|9670|9665|163
1585334100000|2020-03-27 18:35:00|9691|9686|9681|9676|9699|9694|9675.7|9670.7|145
1585334400000|2020-03-27 18:40:00|9682.2|9677.2|9669|9664|9691.7|9686.7|9662|9657|87
1585334700000|2020-03-27 18:45:00|9667.5|9662.5|9662|9657|9670.5|9665.5|9654.5|9649.5|55
1585335000000|2020-03-27 18:50:00|9661|9656|9669.5|9664.5|9678.7|9673.7|9650|9645|241
1585335300000|2020-03-27 18:55:00|9668.5|9663.5|9695.5|9690.5|9698.7|9693.7|9666.7|9661.7|102
1585335600000|2020-03-27 19:00:00|9695.2|9690.2|9717.2|9712.2|9717.5|9712.5|9682.5|9677.5|195
1585335900000|2020-03-27 19:05:00|9717.5|9712.5|9728.5|9723.5|9732.7|9727.7|9706.7|9701.7|255
1585336200000|2020-03-27 19:10:00|9728.2|9723.2|9713.7|9708.7|9739|9734|9712.2|9707.2|186
1585336500000|2020-03-27 19:15:00|9713.5|9708.5|9731|9726|9733.2|9728.2|9713.2|9708.2|104
1585336800000|2020-03-27 19:20:00|9729.2|9724.2|9734.2|9729.2|9735.7|9730.7|9718|9713|81
1585337100000|2020-03-27 19:25:00|9734.5|9729.5|9734|9729|9755.5|9750.5|9730.7|9725.7|146
1585337400000|2020-03-27 19:30:00|9733|9728|9703.2|9698.2|9738|9733|9691.7|9686.7|158
1585337700000|2020-03-27 19:35:00|9703|9698|9668.7|9663.7|9703.7|9698.7|9664.7|9659.7|227
1585338000000|2020-03-27 19:40:00|9668.2|9663.2|9633|9628|9668.2|9663.2|9624.2|9619.2|213
1585338300000|2020-03-27 19:45:00|9633.2|9628.2|9624|9619|9652.7|9647.7|9620.2|9615.2|148
1585338600000|2020-03-27 19:50:00|9625|9620|9554.7|9549.7|9625|9620|9554|9549|415
1585338900000|2020-03-27 19:55:00|9555.5|9550.5|9585.7|9580.7|9587|9582|9554.2|9549.2|256
1585339200000|2020-03-27 20:00:00|9588.2|9583.2|9572.2|9567.2|9596|9591|9566.5|9561.5|129
1585339500000|2020-03-27 20:05:00|9573|9568|9566.7|9561.7|9578.5|9573.5|9563|9558|85
1585339800000|2020-03-27 20:10:00|9566|9561|9558.5|9553.5|9568.5|9563.5|9554.7|9549.7|121
1585340100000|2020-03-27 20:15:00|9558.7|9553.7|9562.5|9557.5|9562.5|9557.5|9557|9552|31
1585340400000|2020-03-27 20:20:00|9563.7|9558.7|9557.5|9552.5|9566.2|9561.2|9552|9547|62
1585340700000|2020-03-27 20:25:00|9558.7|9553.7|9571|9566|9571.2|9566.2|9557|9552|52
1585341000000|2020-03-27 20:30:00|9570|9565|9561.2|9556.2|9570|9565|9558.2|9553.2|36
1585341300000|2020-03-27 20:35:00|9562.5|9557.5|9552.7|9547.7|9562.7|9557.7|9550|9545|80
1585341600000|2020-03-27 20:40:00|9553|9548|9544.2|9539.2|9553.5|9548.5|9544|9539|36
1585341900000|2020-03-27 20:45:00|9544.5|9539.5|9548.2|9543.2|9548.2|9543.2|9533.5|9528.5|102
1585342200000|2020-03-27 20:50:00|9547|9542|9548.7|9543.7|9553|9548|9545.5|9540.5|51
1585342500000|2020-03-27 20:55:00|9548.5|9543.5|9550|9545|9552.5|9547.5|9538.2|9533.2|110
1585342800000|2020-03-27 21:00:00|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|9552.4|9544.4|0
1585519200000|2020-03-29 22:00:00|9373.6|9365.6|9453.5|9445.5|9459.9|9451.9|9366.5|9358.5|0
1585519500000|2020-03-29 22:05:00|9453.4|9445.4|9460|9452|9483.2|9475.2|9442.7|9434.7|0
1585519800000|2020-03-29 22:10:00|9460.5|9452.5|9452|9444|9464.7|9456.7|9409.2|9401.2|0
1585520100000|2020-03-29 22:15:00|9452.9|9444.9|9482.7|9474.7|9499.8|9491.8|9451.6|9443.6|0
1585520400000|2020-03-29 22:20:00|9482.6|9474.6|9447.8|9439.8|9482.6|9474.6|9432.9|9424.9|0
1585520700000|2020-03-29 22:25:00|9447.3|9439.3|9447.1|9439.1|9468.8|9460.8|9425.2|9417.2|0
1585521000000|2020-03-29 22:30:00|9447.5|9439.5|9420.7|9412.7|9456.9|9448.9|9411.6|9403.6|0
1585521300000|2020-03-29 22:35:00|9420.2|9412.2|9386.2|9378.2|9438.2|9430.2|9381.9|9373.9|0
1585521600000|2020-03-29 22:40:00|9384.8|9376.8|9397.1|9389.1|9406.1|9398.1|9374.8|9366.8|0
1585521900000|2020-03-29 22:45:00|9398|9390|9389.8|9381.8|9413.5|9405.5|9379.4|9371.4|0
1585522200000|2020-03-29 22:50:00|9388.4|9380.4|9383.3|9375.3|9400.4|9392.4|9379.6|9371.6|0
1585522500000|2020-03-29 22:55:00|9381.8|9373.8|9394.9|9386.9|9411.3|9403.3|9371.4|9363.4|0
1585522800000|2020-03-29 23:00:00|9396.4|9388.4|9402.6|9394.6|9410.2|9402.2|9376.8|9368.8|0
1585523100000|2020-03-29 23:05:00|9403.1|9395.1|9425|9417|9434|9426|9393.2|9385.2|0
1585523400000|2020-03-29 23:10:00|9426.4|9418.4|9433.3|9425.3|9435.9|9427.9|9418.6|9410.6|0
1585523700000|2020-03-29 23:15:00|9432.8|9424.8|9441.3|9433.3|9448.7|9440.7|9423.6|9415.6|0
1585524000000|2020-03-29 23:20:00|9441.8|9433.8|9436.8|9428.8|9448.4|9440.4|9434.9|9426.9|0
1585524300000|2020-03-29 23:25:00|9438.7|9430.7|9427.3|9419.3|9442.5|9434.5|9420.9|9412.9|0
1585524600000|2020-03-29 23:30:00|9428.8|9420.8|9454.1|9446.1|9457.9|9449.9|9427.8|9419.8|0
1585524900000|2020-03-29 23:35:00|9454.6|9446.6|9450.7|9442.7|9458.2|9450.2|9436.2|9428.2|0
1585525200000|2020-03-29 23:40:00|9451.1|9443.1|9470.9|9462.9|9470.9|9462.9|9448.3|9440.3|0
1585525500000|2020-03-29 23:45:00|9476.1|9468.1|9465.1|9457.1|9485.5|9477.5|9464.6|9456.6|0
1585525800000|2020-03-29 23:50:00|9466|9458|9457|9449|9482.6|9474.6|9453.3|9445.3|0
1585526100000|2020-03-29 23:55:00|9456.1|9448.1|9449.2|9441.2|9467.8|9459.8|9447.8|9439.8|0
1585526400000|2020-03-30 00:00:00|9448.7|9440.7|9468.7|9460.7|9470.1|9462.1|9448.7|9440.7|0
1585526700000|2020-03-30 00:05:00|9468.2|9460.2|9494.1|9486.1|9495.5|9487.5|9464.9|9456.9|0
1585527000000|2020-03-30 00:10:00|9493.6|9485.6|9495.9|9487.9|9514|9506|9485.6|9477.6|0
1585527300000|2020-03-30 00:15:00|9495|9487|9492|9485|9514|9507|9480|9473|262
1585527600000|2020-03-30 00:20:00|9492.2|9485.2|9529|9522|9529.5|9522.5|9486.2|9479.2|114
1585527900000|2020-03-30 00:25:00|9526.7|9519.7|9516.5|9509.5|9529|9522|9516.2|9509.2|60
1585528200000|2020-03-30 00:30:00|9516.2|9509.2|9509.2|9502.2|9524|9517|9500.7|9493.7|50
1585528500000|2020-03-30 00:35:00|9509|9502|9517.7|9510.7|9519.5|9512.5|9506.2|9499.2|62
1585528800000|2020-03-30 00:40:00|9517.5|9510.5|9514|9507|9522.7|9515.7|9505.7|9498.7|40
1585529100000|2020-03-30 00:45:00|9512.5|9505.5|9499.7|9492.7|9512.7|9505.7|9497.7|9490.7|41
1585529400000|2020-03-30 00:50:00|9499.5|9492.5|9499.2|9492.2|9516.2|9509.2|9493.7|9486.7|62
1585529700000|2020-03-30 00:55:00|9499.7|9492.7|9505|9498|9516.5|9509.5|9499.2|9492.2|24
1585530000000|2020-03-30 01:00:00|9505.2|9498.2|9505.2|9498.2|9516.2|9509.2|9494.2|9487.2|41
1585530300000|2020-03-30 01:05:00|9505.7|9498.7|9465|9458|9505.7|9498.7|9464.7|9457.7|32
1585530600000|2020-03-30 01:10:00|9469|9462|9464.2|9457.2|9485.7|9478.7|9461.5|9454.5|71
1585530900000|2020-03-30 01:15:00|9464|9457|9488.5|9481.5|9491.5|9484.5|9464|9457|28
1585531200000|2020-03-30 01:20:00|9488.2|9481.2|9514.2|9507.2|9514.2|9507.2|9488.2|9481.2|25
1585531500000|2020-03-30 01:25:00|9515.2|9508.2|9514|9507|9517|9510|9499.2|9492.2|43
1585531800000|2020-03-30 01:30:00|9511.5|9504.5|9496.5|9489.5|9515.5|9508.5|9496.5|9489.5|22
1585532100000|2020-03-30 01:35:00|9496.7|9489.7|9504.7|9497.7|9505.2|9498.2|9493|9486|22
1585532400000|2020-03-30 01:40:00|9504.2|9497.2|9537.7|9530.7|9538|9531|9502.2|9495.2|43
1585532700000|2020-03-30 01:45:00|9538|9531|9526.5|9519.5|9546.7|9539.7|9525.7|9518.7|36
1585533000000|2020-03-30 01:50:00|9526.2|9519.2|9518.7|9511.7|9527|9520|9511.5|9504.5|38
1585533300000|2020-03-30 01:55:00|9519.2|9512.2|9521.7|9514.7|9528.2|9521.2|9516|9509|59
1585533600000|2020-03-30 02:00:00|9520.7|9513.7|9508.5|9501.5|9521.2|9514.2|9504|9497|54
1585533900000|2020-03-30 02:05:00|9508.7|9501.7|9518.5|9511.5|9525|9518|9508.5|9501.5|10
1585534200000|2020-03-30 02:10:00|9518.7|9511.7|9520.5|9513.5|9532.5|9525.5|9517.7|9510.7|5
1585534500000|2020-03-30 02:15:00|9520.7|9513.7|9525|9518|9529.5|9522.5|9517.2|9510.2|5
1585534800000|2020-03-30 02:20:00|9525.2|9518.2|9540.5|9533.5|9542.5|9535.5|9525|9518|5
1585535100000|2020-03-30 02:25:00|9539.5|9532.5|9568.7|9561.7|9577.2|9570.2|9539|9532|67
1585535400000|2020-03-30 02:30:00|9568.2|9561.2|9555.7|9548.7|9568.2|9561.2|9554.7|9547.7|7
1585535700000|2020-03-30 02:35:00|9556|9549|9551.2|9544.2|9569|9562|9548.7|9541.7|17
1585536000000|2020-03-30 02:40:00|9551.5|9544.5|9556.5|9549.5|9588.5|9581.5|9551.5|9544.5|44
1585536300000|2020-03-30 02:45:00|9555|9548|9534|9527|9556.2|9549.2|9532.7|9525.7|10
1585536600000|2020-03-30 02:50:00|9538.7|9531.7|9549|9542|9555.5|9548.5|9538.7|9531.7|14
1585536900000|2020-03-30 02:55:00|9549.2|9542.2|9537|9530|9549.2|9542.2|9537|9530|1
1585537200000|2020-03-30 03:00:00|9536.7|9529.7|9531.5|9524.5|9536.7|9529.7|9512|9505|26
1585537500000|2020-03-30 03:05:00|9532|9525|9529.2|9522.2|9544.2|9537.2|9528.7|9521.7|25
1585537800000|2020-03-30 03:10:00|9529|9522|9533|9526|9541.5|9534.5|9528|9521|10
1585538100000|2020-03-30 03:15:00|9533.2|9526.2|9556.5|9549.5|9562.2|9555.2|9533.2|9526.2|75
1585538400000|2020-03-30 03:20:00|9558.5|9551.5|9546.5|9539.5|9563.7|9556.7|9546|9539|37
1585538700000|2020-03-30 03:25:00|9546.2|9539.2|9544.5|9537.5|9557|9550|9540|9533|86
1585539000000|2020-03-30 03:30:00|9541.7|9534.7|9547.2|9540.2|9547.2|9540.2|9537|9530|87
1585539300000|2020-03-30 03:35:00|9546.2|9539.2|9561.2|9554.2|9566|9559|9546.2|9539.2|22
1585539600000|2020-03-30 03:40:00|9561|9554|9562.5|9555.5|9563.7|9556.7|9552.5|9545.5|16
1585539900000|2020-03-30 03:45:00|9562.7|9555.7|9557.5|9550.5|9579.7|9572.7|9549.2|9542.2|30
1585540200000|2020-03-30 03:50:00|9557.2|9550.2|9598.7|9591.7|9598.7|9591.7|9552|9545|21
1585540500000|2020-03-30 03:55:00|9594.5|9587.5|9584.2|9577.2|9599.7|9592.7|9584.2|9577.2|14
1585540800000|2020-03-30 04:00:00|9584.5|9577.5|9597.5|9590.5|9600.7|9593.7|9584.2|9577.2|5
1585541100000|2020-03-30 04:05:00|9597.7|9590.7|9619|9612|9625.2|9618.2|9597.7|9590.7|57
1585541400000|2020-03-30 04:10:00|9617.5|9610.5|9631.7|9624.7|9634.5|9627.5|9610|9603|64
1585541700000|2020-03-30 04:15:00|9631.5|9624.5|9635.2|9628.2|9640|9633|9614.7|9607.7|42
1585542000000|2020-03-30 04:20:00|9633.7|9626.7|9655.7|9648.7|9656.5|9649.5|9633.7|9626.7|65
1585542300000|2020-03-30 04:25:00|9654|9647|9625.5|9618.5|9654|9647|9625.5|9618.5|30
1585542600000|2020-03-30 04:30:00|9626|9619|9603.2|9596.2|9632|9625|9601.2|9594.2|43
1585542900000|2020-03-30 04:35:00|9603.7|9596.7|9598.2|9591.2|9604.7|9597.7|9588.5|9581.5|48
1585543200000|2020-03-30 04:40:00|9598.5|9591.5|9586|9579|9615|9608|9581.5|9574.5|35
1585543500000|2020-03-30 04:45:00|9578.7|9571.7|9609|9602|9609.5|9602.5|9571.5|9564.5|16
1585543800000|2020-03-30 04:50:00|9609.2|9602.2|9604.5|9597.5|9620.7|9613.7|9598|9591|17
1585544100000|2020-03-30 04:55:00|9604.7|9597.7|9640.7|9633.7|9656.5|9649.5|9604.7|9597.7|58
1585544400000|2020-03-30 05:00:00|9641|9634|9649.7|9642.7|9656|9649|9626.5|9619.5|21
1585544700000|2020-03-30 05:05:00|9652.7|9645.7|9650.2|9643.2|9675|9668|9618.2|9611.2|89
1585545000000|2020-03-30 05:10:00|9654.2|9647.2|9647|9640|9654.2|9647.2|9619|9612|46
1585545300000|2020-03-30 05:15:00|9647.2|9640.2|9658.5|9651.5|9658.5|9651.5|9637.7|9630.7|20
1585545600000|2020-03-30 05:20:00|9658.7|9651.7|9661|9654|9671.2|9664.2|9658.7|9651.7|21
1585545900000|2020-03-30 05:25:00|9660.5|9653.5|9667.2|9660.2|9667.7|9660.7|9651.5|9644.5|26
1585546200000|2020-03-30 05:30:00|9667|9660|9670|9663|9674.2|9667.2|9644.2|9637.2|58
1585546500000|2020-03-30 05:35:00|9669.7|9662.7|9730|9723|9730.5|9723.5|9669.5|9662.5|246
1585546800000|2020-03-30 05:40:00|9729.7|9722.7|9755|9748|9758.7|9751.7|9720.7|9713.7|184
1585547100000|2020-03-30 05:45:00|9758.2|9751.2|9772.2|9765.2|9822.7|9815.7|9751.7|9744.7|411
1585547400000|2020-03-30 05:50:00|9773.2|9766.2|9755.7|9748.7|9781.5|9774.5|9738.2|9731.2|126
1585547700000|2020-03-30 05:55:00|9756|9749|9798|9791|9823.7|9816.7|9756|9749|251
1585548000000|2020-03-30 06:00:00|9797|9792|9750.5|9745.5|9808|9803|9737.7|9732.7|345
1585548300000|2020-03-30 06:05:00|9750.7|9745.7|9743|9738|9765.5|9760.5|9731.7|9726.7|307
1585548600000|2020-03-30 06:10:00|9744|9739|9738|9733|9769.5|9764.5|9733|9728|257
1585548900000|2020-03-30 06:15:00|9736.2|9731.2|9737.7|9732.7|9742.5|9737.5|9717|9712|246
1585549200000|2020-03-30 06:20:00|9738.7|9733.7|9708.2|9703.2|9739.2|9734.2|9706.7|9701.7|359
1585549500000|2020-03-30 06:25:00|9707.2|9702.2|9693.2|9688.2|9708.2|9703.2|9657|9652|486
1585549800000|2020-03-30 06:30:00|9694.2|9689.2|9664.7|9659.7|9705.7|9700.7|9662.5|9657.5|480
1585550100000|2020-03-30 06:35:00|9662.5|9657.5|9640.7|9635.7|9662.5|9657.5|9627.2|9622.2|540
1585550400000|2020-03-30 06:40:00|9641|9636|9676|9671|9681.7|9676.7|9630.7|9625.7|455
1585550700000|2020-03-30 06:45:00|9676.5|9671.5|9688|9683|9689.7|9684.7|9658.2|9653.2|213
1585551000000|2020-03-30 06:50:00|9688.5|9683.5|9719.7|9714.7|9740.5|9735.5|9688.5|9683.5|371
1585551300000|2020-03-30 06:55:00|9717.5|9712.5|9705.5|9700.5|9719.7|9714.7|9683.2|9678.2|302
1585551600000|2020-03-30 07:00:00|9705|9701|9699.2|9695.2|9752.7|9748.7|9691.5|9687.5|1065
1585551900000|2020-03-30 07:05:00|9699.5|9695.5|9631|9627|9705.5|9701.5|9622.5|9618.5|968
1585552200000|2020-03-30 07:10:00|9630.2|9626.2|9594|9590|9661.5|9657.5|9586.2|9582.2|908
1585552500000|2020-03-30 07:15:00|9594.2|9590.2|9527|9523|9594.2|9590.2|9518|9514|1021
1585552800000|2020-03-30 07:20:00|9525.7|9521.7|9560.2|9556.2|9579.5|9575.5|9524|9520|1000
1585553100000|2020-03-30 07:25:00|9560|9556|9533.5|9529.5|9560.7|9556.7|9520|9516|937
1585553400000|2020-03-30 07:30:00|9534.5|9530.5|9489.7|9485.7|9550|9546|9459|9455|1870
1585553700000|2020-03-30 07:35:00|9486.2|9482.2|9493|9489|9511.7|9507.7|9452|9448|1077
1585554000000|2020-03-30 07:40:00|9492.1|9488.1|9487.1|9483.1|9497.3|9493.3|9467.6|9463.6|878
1585554300000|2020-03-30 07:45:00|9489.1|9485.1|9495.1|9491.1|9509.6|9505.6|9462.6|9458.6|1123
1585554600000|2020-03-30 07:50:00|9495.3|9491.3|9466.1|9462.1|9502.6|9498.6|9463.8|9459.8|686
1585554900000|2020-03-30 07:55:00|9466.3|9462.3|9467.3|9463.3|9474.8|9470.8|9459.1|9455.1|570
1585555200000|2020-03-30 08:00:00|9467.1|9463.1|9524.8|9520.8|9547.3|9543.3|9467.1|9463.1|935
1585555500000|2020-03-30 08:05:00|9525.1|9521.1|9577.6|9573.6|9579.3|9575.3|9513.6|9509.6|942
1585555800000|2020-03-30 08:10:00|9577.1|9573.1|9562.1|9558.1|9577.1|9573.1|9544.6|9540.6|514
1585556100000|2020-03-30 08:15:00|9561.8|9557.8|9538.8|9534.8|9570.6|9566.6|9521.6|9517.6|475
1585556400000|2020-03-30 08:20:00|9538.6|9534.6|9488.1|9484.1|9541.3|9537.3|9475.3|9471.3|624
1585556700000|2020-03-30 08:25:00|9487.8|9483.8|9514.8|9510.8|9530.8|9526.8|9482.1|9478.1|435
1585557000000|2020-03-30 08:30:00|9514.6|9510.6|9559.8|9555.8|9572.8|9568.8|9514.3|9510.3|484
1585557300000|2020-03-30 08:35:00|9559.6|9555.6|9573.8|9569.8|9582.6|9578.6|9523.6|9519.6|541
1585557600000|2020-03-30 08:40:00|9574.3|9570.3|9626.8|9622.8|9629.8|9625.8|9572.8|9568.8|912
1585557900000|2020-03-30 08:45:00|9626.6|9622.6|9619.6|9615.6|9642.6|9638.6|9614.8|9610.8|578
1585558200000|2020-03-30 08:50:00|9619.8|9615.8|9569.1|9565.1|9620.3|9616.3|9563.6|9559.6|516
1585558500000|2020-03-30 08:55:00|9568.8|9564.8|9582.3|9578.3|9591.1|9587.1|9550.6|9546.6|460
1585558800000|2020-03-30 09:00:00|9582.1|9578.1|9554.8|9550.8|9587.1|9583.1|9550.1|9546.1|292
1585559100000|2020-03-30 09:05:00|9554.6|9550.6|9594.3|9590.3|9604.3|9600.3|9552.8|9548.8|334
1585559400000|2020-03-30 09:10:00|9594.1|9590.1|9577.1|9573.1|9603.1|9599.1|9573.3|9569.3|263
1585559700000|2020-03-30 09:15:00|9576.8|9572.8|9580.6|9576.6|9583.1|9579.1|9563.8|9559.8|160
1585560000000|2020-03-30 09:20:00|9580.3|9576.3|9633.6|9629.6|9633.6|9629.6|9580.3|9576.3|379
1585560300000|2020-03-30 09:25:00|9633.3|9629.3|9634.3|9630.3|9638.6|9634.6|9611.6|9607.6|484
1585560600000|2020-03-30 09:30:00|9634.1|9630.1|9627.6|9623.6|9634.6|9630.6|9610.6|9606.6|335
1585560900000|2020-03-30 09:35:00|9627.3|9623.3|9636.6|9632.6|9661.3|9657.3|9619.1|9615.1|675
1585561200000|2020-03-30 09:40:00|9636.3|9632.3|9621.6|9617.6|9653.3|9649.3|9620.3|9616.3|325
1585561500000|2020-03-30 09:45:00|9621.3|9617.3|9611.8|9607.8|9627.3|9623.3|9594.6|9590.6|569
1585561800000|2020-03-30 09:50:00|9611.6|9607.6|9588.6|9584.6|9621.1|9617.1|9585.8|9581.8|283
1585562100000|2020-03-30 09:55:00|9588.8|9584.8|9581.3|9577.3|9608.3|9604.3|9578.1|9574.1|370
1585562400000|2020-03-30 10:00:00|9581.1|9577.1|9613.6|9609.6|9623.3|9619.3|9578.3|9574.3|334
1585562700000|2020-03-30 10:05:00|9613.8|9609.8|9611.1|9607.1|9620.8|9616.8|9598.1|9594.1|285
1585563000000|2020-03-30 10:10:00|9610.8|9606.8|9617.3|9613.3|9631.6|9627.6|9605.6|9601.6|206
1585563300000|2020-03-30 10:15:00|9617.1|9613.1|9603.6|9599.6|9627.1|9623.1|9599.6|9595.6|220
1585563600000|2020-03-30 10:20:00|9603.3|9599.3|9591.6|9587.6|9609.3|9605.3|9589.8|9585.8|187
1585563900000|2020-03-30 10:25:00|9591.3|9587.3|9591.3|9587.3|9597.1|9593.1|9580.3|9576.3|359
1585564200000|2020-03-30 10:30:00|9591.1|9587.1|9602.3|9598.3|9615.8|9611.8|9588.6|9584.6|327
1585564500000|2020-03-30 10:35:00|9602.6|9598.6|9618.6|9614.6|9623.1|9619.1|9596.6|9592.6|288
1585564800000|2020-03-30 10:40:00|9618.3|9614.3|9633.6|9629.6|9634.6|9630.6|9617.3|9613.3|296
1585565100000|2020-03-30 10:45:00|9633.1|9629.1|9609.6|9605.6|9635.1|9631.1|9609.1|9605.1|293
1585565400000|2020-03-30 10:50:00|9610.3|9606.3|9607.3|9603.3|9621.1|9617.1|9601.1|9597.1|207
1585565700000|2020-03-30 10:55:00|9607.1|9603.1|9623.6|9619.6|9626.8|9622.8|9598.1|9594.1|347
1585566000000|2020-03-30 11:00:00|9621.3|9617.3|9621.6|9617.6|9626.1|9622.1|9606.8|9602.8|294
1585566300000|2020-03-30 11:05:00|9621.3|9617.3|9646.6|9642.6|9648.8|9644.8|9616.6|9612.6|503
1585566600000|2020-03-30 11:10:00|9646.8|9642.8|9640.6|9636.6|9654.3|9650.3|9638.8|9634.8|635
1585566900000|2020-03-30 11:15:00|9640.3|9636.3|9654.6|9650.6|9657.8|9653.8|9635.1|9631.1|311
1585567200000|2020-03-30 11:20:00|9654.3|9650.3|9633.6|9629.6|9655.1|9651.1|9617.6|9613.6|564
1585567500000|2020-03-30 11:25:00|9632.3|9628.3|9597.6|9593.6|9632.3|9628.3|9594.8|9590.8|474
1585567800000|2020-03-30 11:30:00|9597.3|9593.3|9585.6|9581.6|9600.1|9596.1|9579.8|9575.8|386
1585568100000|2020-03-30 11:35:00|9584.6|9580.6|9579.8|9575.8|9603.6|9599.6|9578.8|9574.8|486
1585568400000|2020-03-30 11:40:00|9579.3|9575.3|9568.8|9564.8|9582.6|9578.6|9546.6|9542.6|813
1585568700000|2020-03-30 11:45:00|9569.3|9565.3|9589.1|9585.1|9590.1|9586.1|9560.1|9556.1|342
1585569000000|2020-03-30 11:50:00|9588.6|9584.6|9601.1|9597.1|9610.6|9606.6|9584.3|9580.3|410
1585569300000|2020-03-30 11:55:00|9601.3|9597.3|9600.8|9596.8|9610.8|9606.8|9592.1|9588.1|213
1585569600000|2020-03-30 12:00:00|9598.8|9594.8|9589.3|9585.3|9607.8|9603.8|9586.6|9582.6|310
1585569900000|2020-03-30 12:05:00|9589.1|9585.1|9597.1|9593.1|9602.1|9598.1|9572.1|9568.1|424
1585570200000|2020-03-30 12:10:00|9597.3|9593.3|9591.1|9587.1|9599.3|9595.3|9583.6|9579.6|307
1585570500000|2020-03-30 12:15:00|9592.6|9588.6|9625.3|9621.3|9626.3|9622.3|9586.8|9582.8|450
1585570800000|2020-03-30 12:20:00|9625.1|9621.1|9640.1|9636.1|9641.3|9637.3|9621.3|9617.3|447
1585571100000|2020-03-30 12:25:00|9639.8|9635.8|9646.8|9642.8|9656.8|9652.8|9639.8|9635.8|648
1585571400000|2020-03-30 12:30:00|9646.6|9642.6|9664.1|9660.1|9671.8|9667.8|9635.8|9631.8|682
1585571700000|2020-03-30 12:35:00|9663.8|9659.8|9682.1|9678.1|9682.6|9678.6|9661.3|9657.3|773
1585572000000|2020-03-30 12:40:00|9681.1|9677.1|9683.6|9679.6|9686.6|9682.6|9668.3|9664.3|509
1585572300000|2020-03-30 12:45:00|9683.8|9679.8|9673.1|9669.1|9685.6|9681.6|9670.6|9666.6|413
1585572600000|2020-03-30 12:50:00|9673.3|9669.3|9674.6|9670.6|9685.1|9681.1|9653.3|9649.3|671
1585572900000|2020-03-30 12:55:00|9673.8|9669.8|9675.8|9671.8|9676.8|9672.8|9654.1|9650.1|455
1585573200000|2020-03-30 13:00:00|9676.1|9672.1|9649.8|9645.8|9676.6|9672.6|9644.6|9640.6|576
1585573500000|2020-03-30 13:05:00|9648.8|9644.8|9656.3|9652.3|9674.1|9670.1|9644.1|9640.1|592
1585573800000|2020-03-30 13:10:00|9655.8|9651.8|9669.3|9665.3|9674.1|9670.1|9655.8|9651.8|550
1585574100000|2020-03-30 13:15:00|9668.8|9664.8|9650.1|9646.1|9673.6|9669.6|9648.3|9644.3|510
1585574400000|2020-03-30 13:20:00|9649.8|9645.8|9673.3|9669.3|9676.8|9672.8|9648.8|9644.8|305
1585574700000|2020-03-30 13:25:00|9672.8|9668.8|9676.3|9672.3|9682.1|9678.1|9663.6|9659.6|522
1585575000000|2020-03-30 13:30:00|9675.8|9671.8|9692.6|9688.6|9712.3|9708.3|9661.1|9657.1|1015
1585575300000|2020-03-30 13:35:00|9694.6|9690.6|9639.3|9635.3|9697.3|9693.3|9635.3|9631.3|969
1585575600000|2020-03-30 13:40:00|9639.6|9635.6|9634.1|9630.1|9650.1|9646.1|9607.1|9603.1|879
1585575900000|2020-03-30 13:45:00|9633.8|9629.8|9648.6|9644.6|9650.3|9646.3|9618.6|9614.6|626
1585576200000|2020-03-30 13:50:00|9648.8|9644.8|9651.6|9647.6|9679.8|9675.8|9643.6|9639.6|997
1585576500000|2020-03-30 13:55:00|9651.3|9647.3|9649.8|9645.8|9665.1|9661.1|9640.3|9636.3|607
1585576800000|2020-03-30 14:00:00|9651.6|9647.6|9673.6|9669.6|9676.6|9672.6|9635.1|9631.1|796
1585577100000|2020-03-30 14:05:00|9672.8|9668.8|9666.8|9662.8|9677.3|9673.3|9659.1|9655.1|955
1585577400000|2020-03-30 14:10:00|9666.3|9662.3|9678.3|9674.3|9680.3|9676.3|9641.8|9637.8|623
1585577700000|2020-03-30 14:15:00|9678.1|9674.1|9692.6|9688.6|9698.1|9694.1|9675.3|9671.3|651
1585578000000|2020-03-30 14:20:00|9692.3|9688.3|9699.6|9695.6|9705.6|9701.6|9683.3|9679.3|791
1585578300000|2020-03-30 14:25:00|9700.1|9696.1|9695.1|9691.1|9712.6|9708.6|9691.8|9687.8|787
1585578600000|2020-03-30 14:30:00|9694.8|9690.8|9709.3|9705.3|9711.3|9707.3|9692.1|9688.1|748
1585578900000|2020-03-30 14:35:00|9709.6|9705.6|9714.4|9710.4|9721.1|9717.1|9708.8|9704.8|905
1585579200000|2020-03-30 14:40:00|9714.6|9710.6|9715.9|9711.9|9732.6|9728.6|9709.9|9705.9|740
1585579500000|2020-03-30 14:45:00|9713.9|9709.9|9722.4|9718.4|9728.6|9724.6|9713.9|9709.9|672
1585579800000|2020-03-30 14:50:00|9722.1|9718.1|9705.9|9701.9|9725.4|9721.4|9690.6|9686.6|695
1585580100000|2020-03-30 14:55:00|9706.1|9702.1|9694.6|9690.6|9712.4|9708.4|9689.1|9685.1|869
1585580400000|2020-03-30 15:00:00|9693.6|9689.6|9721.1|9717.1|9721.1|9717.1|9690.6|9686.6|538
1585580700000|2020-03-30 15:05:00|9721.4|9717.4|9739.6|9735.6|9746.6|9742.6|9711.1|9707.1|761
1585581000000|2020-03-30 15:10:00|9739.9|9735.9|9754.4|9750.4|9760.1|9756.1|9735.6|9731.6|597
1585581300000|2020-03-30 15:15:00|9753.4|9749.4|9764.6|9760.6|9766.4|9762.4|9741.4|9737.4|644
1585581600000|2020-03-30 15:20:00|9767.4|9763.4|9776.9|9772.9|9780.9|9776.9|9765.1|9761.1|922
1585581900000|2020-03-30 15:25:00|9776.6|9772.6|9794.1|9790.1|9800.9|9796.9|9761.4|9757.4|2560
1585582200000|2020-03-30 15:30:00|9794.4|9790.4|9819.4|9814.4|9819.6|9814.6|9785.1|9780.1|3708
1585582500000|2020-03-30 15:35:00|9818.4|9813.4|9775.1|9770.6|9818.6|9813.6|9772.6|9768.1|2573
1585582800000|2020-03-30 15:40:00|9775.3|9770.8|9794.6|9790.6|9794.6|9790.6|9772.4|9768.4|1261
1585583100000|2020-03-30 15:45:00|9793.9|9789.9|9790.9|9786.9|9807.1|9803.1|9774.6|9770.6|989
1585583400000|2020-03-30 15:50:00|9790.4|9786.4|9804.9|9800.9|9807.4|9803.4|9787.9|9783.9|717
1585583700000|2020-03-30 15:55:00|9805.1|9801.1|9806.4|9802.4|9816.9|9812.9|9797.4|9793.4|667
1585584000000|2020-03-30 16:00:00|9806.1|9802.1|9779.1|9775.1|9811.1|9807.1|9777.4|9773.4|616
1585584300000|2020-03-30 16:05:00|9778.1|9774.1|9780.6|9776.6|9785.9|9781.9|9773.4|9769.4|543
1585584600000|2020-03-30 16:10:00|9780.4|9776.4|9786.6|9782.6|9803.4|9799.4|9775.4|9771.4|715
1585584900000|2020-03-30 16:15:00|9786.9|9782.9|9812.9|9808.9|9819.1|9815.1|9784.4|9780.4|533
1585585200000|2020-03-30 16:20:00|9812.1|9808.1|9807.9|9803.9|9813.9|9809.9|9791.6|9787.6|522
1585585500000|2020-03-30 16:25:00|9808.9|9804.9|9828.4|9824.4|9829.6|9825.6|9807.1|9803.1|463
1585585800000|2020-03-30 16:30:00|9828.6|9824.6|9801.9|9797.9|9834.6|9830.6|9799.9|9795.9|571
1585586100000|2020-03-30 16:35:00|9800.9|9796.9|9807.4|9803.4|9810.1|9806.1|9794.6|9790.6|510
1585586400000|2020-03-30 16:40:00|9808.6|9804.6|9805.6|9801.6|9816.4|9812.4|9803.1|9799.1|284
1585586700000|2020-03-30 16:45:00|9807.1|9803.1|9788.1|9784.1|9811.6|9807.6|9779.1|9775.1|352
1585587000000|2020-03-30 16:50:00|9788.4|9784.4|9808.1|9804.1|9809.1|9805.1|9786.9|9782.9|266
1585587300000|2020-03-30 16:55:00|9807.9|9803.9|9813.6|9809.6|9813.6|9809.6|9796.1|9792.1|222
1585587600000|2020-03-30 17:00:00|9813.4|9809.4|9792.9|9788.9|9815.1|9811.1|9788.9|9784.9|215
1585587900000|2020-03-30 17:05:00|9793.9|9789.9|9776.4|9772.4|9794.4|9790.4|9772.4|9768.4|304
1585588200000|2020-03-30 17:10:00|9775.9|9771.9|9784.9|9780.9|9792.1|9788.1|9775.6|9771.6|401
1585588500000|2020-03-30 17:15:00|9785.9|9781.9|9791.9|9787.9|9799.9|9795.9|9785.4|9781.4|336
1585588800000|2020-03-30 17:20:00|9791.6|9787.6|9795.4|9791.4|9800.9|9796.9|9784.9|9780.9|416
1585589100000|2020-03-30 17:25:00|9796.1|9792.1|9794.9|9790.9|9802.9|9798.9|9789.4|9785.4|305
1585589400000|2020-03-30 17:30:00|9794.6|9790.6|9794.4|9790.4|9799.9|9795.9|9784.4|9780.4|304
1585589700000|2020-03-30 17:35:00|9794.6|9790.6|9788.6|9784.6|9796.6|9792.6|9781.9|9777.9|281
1585590000000|2020-03-30 17:40:00|9788.4|9784.4|9767.4|9763.4|9793.6|9789.6|9766.6|9762.6|595
1585590300000|2020-03-30 17:45:00|9767.6|9763.6|9771.6|9767.6|9773.6|9769.6|9754.6|9750.6|547
1585590600000|2020-03-30 17:50:00|9771.4|9767.4|9777.4|9773.4|9782.6|9778.6|9766.6|9762.6|389
1585590900000|2020-03-30 17:55:00|9777.1|9773.1|9762.4|9758.4|9777.9|9773.9|9755.1|9751.1|381
1585591200000|2020-03-30 18:00:00|9762.1|9758.1|9757.1|9753.1|9764.1|9760.1|9754.1|9750.1|411
1585591500000|2020-03-30 18:05:00|9758.9|9754.9|9754.4|9750.4|9761.6|9757.6|9753.9|9749.9|379
1585591800000|2020-03-30 18:10:00|9754.9|9750.9|9737.1|9733.1|9755.6|9751.6|9727.6|9723.6|517
1585592100000|2020-03-30 18:15:00|9736.4|9732.4|9744.4|9740.4|9749.4|9745.4|9724.9|9720.9|442
1585592400000|2020-03-30 18:20:00|9744.6|9740.6|9752.9|9748.9|9756.4|9752.4|9733.4|9729.4|531
1585592700000|2020-03-30 18:25:00|9753.1|9749.1|9772.4|9768.4|9775.9|9771.9|9739.4|9735.4|493
1585593000000|2020-03-30 18:30:00|9772.1|9768.1|9786.4|9782.4|9789.9|9785.9|9765.9|9761.9|634
1585593300000|2020-03-30 18:35:00|9785.9|9781.9|9785.6|9781.6|9792.9|9788.9|9777.6|9773.6|323
1585593600000|2020-03-30 18:40:00|9784.6|9780.6|9804.4|9800.4|9805.1|9801.1|9781.4|9777.4|367
1585593900000|2020-03-30 18:45:00|9804.6|9800.6|9795.9|9791.9|9808.1|9804.1|9787.1|9783.1|436
1585594200000|2020-03-30 18:50:00|9795.6|9791.6|9805.6|9801.6|9812.4|9808.4|9786.6|9782.6|449
1585594500000|2020-03-30 18:55:00|9805.4|9801.4|9797.9|9793.9|9811.4|9807.4|9795.1|9791.1|474
1585594800000|2020-03-30 19:00:00|9798.9|9794.9|9807.9|9803.9|9811.6|9807.6|9790.6|9786.6|516
1585595100000|2020-03-30 19:05:00|9807.6|9803.6|9814.9|9810.9|9816.9|9812.9|9796.9|9792.9|509
1585595400000|2020-03-30 19:10:00|9814.6|9810.6|9825.6|9821.6|9828.9|9824.9|9813.1|9809.1|498
1585595700000|2020-03-30 19:15:00|9825.4|9821.4|9826.6|9822.6|9827.6|9823.6|9813.4|9809.4|574
1585596000000|2020-03-30 19:20:00|9826.9|9822.9|9812.1|9808.1|9834.9|9830.9|9810.1|9806.1|386
1585596300000|2020-03-30 19:25:00|9813.1|9809.1|9794.9|9790.9|9814.4|9810.4|9778.4|9774.4|598
1585596600000|2020-03-30 19:30:00|9796.6|9792.6|9802.6|9798.6|9813.6|9809.6|9795.6|9791.6|374
1585596900000|2020-03-30 19:35:00|9802.4|9798.4|9851.4|9847.4|9853.1|9849.1|9793.9|9789.9|462
1585597200000|2020-03-30 19:40:00|9851.1|9847.1|9848.4|9844.4|9859.4|9855.4|9838.6|9834.6|394
1585597500000|2020-03-30 19:45:00|9849.1|9845.1|9853.1|9849.1|9864.1|9860.1|9846.4|9842.4|303
1585597800000|2020-03-30 19:50:00|9857.9|9853.9|9875.1|9871.1|9877.9|9873.9|9842.9|9838.9|722
1585598100000|2020-03-30 19:55:00|9874.4|9870.4|9876.6|9872.6|9886.9|9882.9|9857.6|9853.6|313
1585598400000|2020-03-30 20:00:00|9876.9|9872.9|9860|9853|9882.9|9875.9|9856.9|9849.9|15
1585598700000|2020-03-30 20:05:00|9859.6|9852.6|9868|9861|9872.2|9865.2|9851.6|9844.6|0
1585599000000|2020-03-30 20:10:00|9867.1|9860.1|9871.2|9864.2|9874.8|9867.8|9857.4|9850.4|0
1585599300000|2020-03-30 20:15:00|9871|9864|9876.3|9869.3|9876.4|9869.4|9867|9860|0
1585599600000|2020-03-30 20:20:00|9877|9870|9877.3|9870.3|9877.6|9870.6|9874.3|9867.3|0
1585599900000|2020-03-30 20:25:00|9877.8|9870.8|9872.6|9865.6|9877.8|9870.8|9871|9864|0
1585600200000|2020-03-30 20:30:00|9874|9867|9875.2|9868.2|9876.6|9869.6|9864.2|9857.2|0
1585600500000|2020-03-30 20:35:00|9874.4|9867.4|9872.9|9865.9|9882.3|9875.3|9870.4|9863.4|0
1585600800000|2020-03-30 20:40:00|9872.1|9865.1|9871.9|9864.9|9875.3|9868.3|9867.8|9860.8|0
1585601100000|2020-03-30 20:45:00|9871.8|9864.8|9884.2|9877.2|9900.2|9893.2|9866.7|9859.7|0
1585601400000|2020-03-30 20:50:00|9885|9878|9873.7|9866.7|9894.1|9887.1|9872.8|9865.8|0
1585601700000|2020-03-30 20:55:00|9872|9865|9877.5|9870.5|9889.9|9882.9|9869.4|9862.4|0
1585602000000|2020-03-30 21:00:00|9877.7|9870.7|9880.3|9873.3|9881.3|9874.3|9877|9870|0
1585602300000|2020-03-30 21:05:00|9878.9|9871.9|9879.9|9872.9|9880.9|9873.9|9878.9|9871.9|0
1585602600000|2020-03-30 21:10:00|9880.2|9873.2|9879.6|9872.6|9880.9|9873.9|9879.6|9872.6|0
1585602900000|2020-03-30 21:15:00|9879.7|9872.7|9883|9876|9884.2|9877.2|9879.7|9872.7|0
1585603200000|2020-03-30 21:20:00|9882.9|9875.9|9883.1|9876.1|9885.2|9878.2|9882.7|9875.7|0
1585603500000|2020-03-30 21:25:00|9884|9877|9885.5|9878.5|9886.2|9879.2|9884|9877|0
1585603800000|2020-03-30 21:30:00|9884.9|9877.9|9883.8|9876.8|9884.9|9877.9|9882.8|9875.8|0
1585604100000|2020-03-30 21:35:00|9883.7|9876.7|9883.3|9876.3|9884.1|9877.1|9883.3|9876.3|0
1585604400000|2020-03-30 21:40:00|9883.5|9876.5|9881.7|9874.7|9883.7|9876.7|9881.7|9874.7|0
1585604700000|2020-03-30 21:45:00|9881.6|9874.6|9880.9|9873.9|9881.8|9874.8|9879.8|9872.8|0
1585605000000|2020-03-30 21:50:00|9879.5|9872.5|9879.7|9872.7|9880.9|9873.9|9878.4|9871.4|0
1585605300000|2020-03-30 21:55:00|9879.9|9872.9|9877|9870|9880|9873|9873.7|9866.7|0
1585605600000|2020-03-30 22:00:00|9876.9|9869.9|9877.4|9870.4|9882.4|9875.4|9866.8|9859.8|0
1585605900000|2020-03-30 22:05:00|9877.9|9870.9|9885.5|9878.5|9890.6|9883.6|9873.6|9866.6|0
1585606200000|2020-03-30 22:10:00|9885|9878|9885.8|9878.8|9895.7|9888.7|9879.5|9872.5|0
1585606500000|2020-03-30 22:15:00|9885.9|9878.9|9882.7|9875.7|9889.5|9882.5|9881|9874|0
1585606800000|2020-03-30 22:20:00|9883.1|9876.1|9889.2|9882.2|9890|9883|9882.2|9875.2|0
1585607100000|2020-03-30 22:25:00|9889.6|9882.6|9900.8|9893.8|9901.7|9894.7|9885.5|9878.5|0
1585607400000|2020-03-30 22:30:00|9901.2|9894.2|9898.2|9891.2|9911.5|9904.5|9898.2|9891.2|0
1585607700000|2020-03-30 22:35:00|9896.9|9889.9|9900.8|9893.8|9904.4|9897.4|9893.8|9886.8|0
1585608000000|2020-03-30 22:40:00|9901.3|9894.3|9908|9901|9909.3|9902.3|9900.3|9893.3|0
1585608300000|2020-03-30 22:45:00|9907.6|9900.6|9901.3|9894.3|9909.2|9902.2|9899.4|9892.4|0
1585608600000|2020-03-30 22:50:00|9900.8|9893.8|9892.5|9885.5|9900.8|9893.8|9885.8|9878.8|0
1585608900000|2020-03-30 22:55:00|9893.4|9886.4|9888.6|9881.6|9893.8|9886.8|9881.8|9874.8|0
1585609200000|2020-03-30 23:00:00|9888.2|9881.2|9882.1|9875.1|9890.1|9883.1|9877.1|9870.1|0
1585609500000|2020-03-30 23:05:00|9881.7|9874.7|9877.4|9870.4|9883.4|9876.4|9870.7|9863.7|0
1585609800000|2020-03-30 23:10:00|9877|9870|9874|9867|9877|9870|9869.8|9862.8|0
1585610100000|2020-03-30 23:15:00|9874.9|9867.9|9872.3|9865.3|9878.3|9871.3|9870.6|9863.6|0
1585610400000|2020-03-30 23:20:00|9871.4|9864.4|9877.1|9870.1|9879.2|9872.2|9869.6|9862.6|0
1585610700000|2020-03-30 23:25:00|9875|9868|9878.4|9871.4|9878.8|9871.8|9874.2|9867.2|0
1585611000000|2020-03-30 23:30:00|9878.8|9871.8|9888.8|9881.8|9891.2|9884.2|9877.1|9870.1|0
1585611300000|2020-03-30 23:35:00|9889.3|9882.3|9896.2|9889.2|9902.6|9895.6|9888.8|9881.8|0
1585611600000|2020-03-30 23:40:00|9896.6|9889.6|9888.5|9881.5|9896.6|9889.6|9886|9879|0
1585611900000|2020-03-30 23:45:00|9889.4|9882.4|9883.3|9876.3|9889.4|9882.4|9876.6|9869.6|0
1585612200000|2020-03-30 23:50:00|9884.2|9877.2|9883.4|9876.4|9888.4|9881.4|9881.6|9874.6|0
1585612500000|2020-03-30 23:55:00|9884.2|9877.2|9888.9|9881.9|9890.1|9883.1|9883.4|9876.4|0
1585612800000|2020-03-31 00:00:00|9889.3|9882.3|9913.4|9906.4|9914.2|9907.2|9889.3|9882.3|0
1585613100000|2020-03-31 00:05:00|9912.1|9905.1|9923.9|9916.9|9923.9|9916.9|9907.8|9900.8|0
1585613400000|2020-03-31 00:10:00|9924.3|9917.3|9909.6|9902.6|9924.8|9917.8|9909.6|9902.6|0
1585613700000|2020-03-31 00:15:00|9906.6|9899.6|9918.1|9912.1|9919.9|9913.9|9889.6|9883.6|96
1585614000000|2020-03-31 00:20:00|9918.4|9912.4|9944.4|9938.4|9944.4|9938.4|9917.9|9911.9|80
1585614300000|2020-03-31 00:25:00|9945.4|9939.4|9965.9|9959.9|9972.4|9966.4|9942.9|9936.9|78
1585614600000|2020-03-31 00:30:00|9966.1|9960.1|9949.4|9943.4|9978.1|9972.1|9949.4|9943.4|63
1585614900000|2020-03-31 00:35:00|9950.1|9944.1|9953.6|9947.6|9955.6|9949.6|9947.4|9941.4|10
1585615200000|2020-03-31 00:40:00|9953.1|9947.1|9950.9|9944.9|9953.1|9947.1|9944.4|9938.4|15
1585615500000|2020-03-31 00:45:00|9948.9|9942.9|9936.4|9930.4|9948.9|9942.9|9936.1|9930.1|7
1585615800000|2020-03-31 00:50:00|9936.1|9930.1|9937.1|9931.1|9955.6|9949.6|9935.4|9929.4|28
1585616100000|2020-03-31 00:55:00|9936.9|9930.9|9927.9|9921.9|9943.6|9937.6|9919.4|9913.4|52
1585616400000|2020-03-31 01:00:00|9931.9|9925.9|9972.4|9966.4|9975.6|9969.6|9930.1|9924.1|99
1585616700000|2020-03-31 01:05:00|9974.9|9968.9|9986.1|9980.1|9990.4|9984.4|9974.9|9968.9|68
1585617000000|2020-03-31 01:10:00|9985.9|9979.9|9970.9|9964.9|9985.9|9979.9|9970.9|9964.9|34
1585617300000|2020-03-31 01:15:00|9970.4|9964.4|9941.9|9935.9|9976.9|9970.9|9941.9|9935.9|43
1585617600000|2020-03-31 01:20:00|9940.1|9934.1|9952.1|9946.1|9953.9|9947.9|9932.6|9926.6|45
1585617900000|2020-03-31 01:25:00|9951.9|9945.9|9946.1|9940.1|9952.1|9946.1|9941.6|9935.6|7
1585618200000|2020-03-31 01:30:00|9946.4|9940.4|9940.6|9934.6|9947.1|9941.1|9932.1|9926.1|28
1585618500000|2020-03-31 01:35:00|9940.4|9934.4|9916.9|9910.9|9940.4|9934.4|9916.4|9910.4|20
1585618800000|2020-03-31 01:40:00|9916.6|9910.6|9923.6|9917.6|9928.6|9922.6|9914.6|9908.6|7
1585619100000|2020-03-31 01:45:00|9925.1|9919.1|9930.1|9924.1|9931.6|9925.6|9924.9|9918.9|5
1585619400000|2020-03-31 01:50:00|9930.4|9924.4|9952.1|9946.1|9952.4|9946.4|9929.9|9923.9|25
1585619700000|2020-03-31 01:55:00|9951.6|9945.6|9948.9|9942.9|9959.9|9953.9|9946.4|9940.4|26
1585620000000|2020-03-31 02:00:00|9953.4|9947.4|9943.9|9937.9|9960.6|9954.6|9941.9|9935.9|14
1585620300000|2020-03-31 02:05:00|9944.6|9938.6|9944.4|9938.4|9952.9|9946.9|9935.6|9929.6|13
1585620600000|2020-03-31 02:10:00|9944.9|9938.9|9940.6|9934.6|9949.4|9943.4|9940.1|9934.1|2
1585620900000|2020-03-31 02:15:00|9941.4|9935.4|9950.6|9944.6|9950.6|9944.6|9940.6|9934.6|5
1585621200000|2020-03-31 02:20:00|9950.9|9944.9|9951.6|9945.6|9957.1|9951.1|9948.9|9942.9|14
1585621500000|2020-03-31 02:25:00|9951.4|9945.4|9957.9|9951.9|9957.9|9951.9|9946.9|9940.9|7
1585621800000|2020-03-31 02:30:00|9958.1|9952.1|9968.6|9962.6|9968.6|9962.6|9954.9|9948.9|13
1585622100000|2020-03-31 02:35:00|9968.4|9962.4|9952.9|9946.9|9968.6|9962.6|9952.9|9946.9|13
1585622400000|2020-03-31 02:40:00|9951.6|9945.6|9941.9|9935.9|9952.9|9946.9|9937.1|9931.1|15
1585622700000|2020-03-31 02:45:00|9941.6|9935.6|9943.4|9937.4|9945.9|9939.9|9941.6|9935.6|3
1585623000000|2020-03-31 02:50:00|9943.6|9937.6|9964.4|9958.4|9968.6|9962.6|9943.4|9937.4|7
1585623300000|2020-03-31 02:55:00|9963.9|9957.9|9944.9|9938.9|9964.6|9958.6|9942.9|9936.9|28
1585623600000|2020-03-31 03:00:00|9945.1|9939.1|9919.4|9913.4|9951.1|9945.1|9919.4|9913.4|26
1585623900000|2020-03-31 03:05:00|9919.1|9913.1|9903.4|9897.4|9919.6|9913.6|9900.1|9894.1|23
1585624200000|2020-03-31 03:10:00|9903.1|9897.1|9901.6|9895.6|9905.4|9899.4|9897.1|9891.1|9
1585624500000|2020-03-31 03:15:00|9901.4|9895.4|9901.4|9895.4|9903.9|9897.9|9890.4|9884.4|30
1585624800000|2020-03-31 03:20:00|9900.9|9894.9|9910.6|9904.6|9912.6|9906.6|9900.9|9894.9|18
1585625100000|2020-03-31 03:25:00|9909.4|9903.4|9916.1|9910.1|9918.1|9912.1|9909.4|9903.4|4
1585625400000|2020-03-31 03:30:00|9915.6|9909.6|9921.6|9915.6|9922.9|9916.9|9911.9|9905.9|10
1585625700000|2020-03-31 03:35:00|9921.4|9915.4|9907.9|9901.9|9921.4|9915.4|9907.9|9901.9|6
1585626000000|2020-03-31 03:40:00|9907.4|9901.4|9916.4|9910.4|9916.9|9910.9|9905.6|9899.6|9
1585626300000|2020-03-31 03:45:00|9916.1|9910.1|9913.9|9907.9|9916.6|9910.6|9901.9|9895.9|6
1585626600000|2020-03-31 03:50:00|9913.6|9907.6|9918.1|9912.1|9918.9|9912.9|9906.9|9900.9|9
1585626900000|2020-03-31 03:55:00|9917.9|9911.9|9908.9|9902.9|9921.9|9915.9|9906.9|9900.9|9
1585627200000|2020-03-31 04:00:00|9908.6|9902.6|9880.1|9874.1|9908.6|9902.6|9871.6|9865.6|46
1585627500000|2020-03-31 04:05:00|9879.9|9873.9|9883.1|9877.1|9883.4|9877.4|9874.1|9868.1|12
1585627800000|2020-03-31 04:10:00|9882.9|9876.9|9878.6|9872.6|9890.1|9884.1|9878.6|9872.6|7
1585628100000|2020-03-31 04:15:00|9878.4|9872.4|9874.9|9868.9|9878.6|9872.6|9862.1|9856.1|13
1585628400000|2020-03-31 04:20:00|9874.6|9868.6|9860.1|9854.1|9875.4|9869.4|9859.6|9853.6|12
1585628700000|2020-03-31 04:25:00|9860.6|9854.6|9863.6|9857.6|9863.6|9857.6|9857.4|9851.4|21
1585629000000|2020-03-31 04:30:00|9861.1|9855.1|9832.1|9826.1|9861.1|9855.1|9823.1|9817.1|77
1585629300000|2020-03-31 04:35:00|9831.9|9825.9|9811.6|9805.6|9831.9|9825.9|9800.9|9794.9|37
1585629600000|2020-03-31 04:40:00|9812.1|9806.1|9813.1|9807.1|9815.4|9809.4|9794.6|9788.6|26
1585629900000|2020-03-31 04:45:00|9812.9|9806.9|9843.6|9837.6|9853.1|9847.1|9812.9|9806.9|47
1585630200000|2020-03-31 04:50:00|9843.4|9837.4|9818.9|9812.9|9843.4|9837.4|9812.1|9806.1|40
1585630500000|2020-03-31 04:55:00|9818.4|9812.4|9830.4|9824.4|9834.9|9828.9|9813.4|9807.4|16
1585630800000|2020-03-31 05:00:00|9830.1|9824.1|9789.1|9783.1|9830.1|9824.1|9783.6|9777.6|84
1585631100000|2020-03-31 05:05:00|9788.9|9782.9|9807.9|9801.9|9810.6|9804.6|9788.6|9782.6|58
1585631400000|2020-03-31 05:10:00|9808.4|9802.4|9822.9|9816.9|9822.9|9816.9|9790.1|9784.1|33
1585631700000|2020-03-31 05:15:00|9821.6|9815.6|9829.1|9823.1|9839.9|9833.9|9807.4|9801.4|51
1585632000000|2020-03-31 05:20:00|9831.1|9825.1|9845.1|9839.1|9854.1|9848.1|9831.1|9825.1|33
1585632300000|2020-03-31 05:25:00|9845.4|9839.4|9877.1|9871.1|9894.6|9888.6|9844.6|9838.6|59
1585632600000|2020-03-31 05:30:00|9877.4|9871.4|9873.1|9867.1|9880.1|9874.1|9845.9|9839.9|57
1585632900000|2020-03-31 05:35:00|9874.6|9868.6|9858.9|9852.9|9874.9|9868.9|9848.6|9842.6|28
1585633200000|2020-03-31 05:40:00|9858.6|9852.6|9862.9|9856.9|9871.1|9865.1|9858.6|9852.6|33
1585633500000|2020-03-31 05:45:00|9857.9|9851.9|9860.6|9854.6|9905.6|9899.6|9855.9|9849.9|97
1585633800000|2020-03-31 05:50:00|9860.4|9854.4|9841.9|9835.9|9862.1|9856.1|9837.1|9831.1|92
1585634100000|2020-03-31 05:55:00|9842.9|9836.9|9865.6|9859.6|9873.1|9867.1|9838.6|9832.6|101
1585634400000|2020-03-31 06:00:00|9864.6|9860.6|9838.9|9834.9|9880.9|9876.9|9838.9|9834.9|301
1585634700000|2020-03-31 06:05:00|9837.4|9833.4|9826.4|9822.4|9844.9|9840.9|9813.6|9809.6|490
1585635000000|2020-03-31 06:10:00|9826.6|9822.6|9844.9|9840.9|9845.1|9841.1|9825.9|9821.9|136
1585635300000|2020-03-31 06:15:00|9846.6|9842.6|9885.6|9881.6|9891.6|9887.6|9842.9|9838.9|375
1585635600000|2020-03-31 06:20:00|9886.4|9882.4|9890.9|9886.9|9899.4|9895.4|9879.1|9875.1|274
1585635900000|2020-03-31 06:25:00|9890.1|9886.1|9906.6|9902.6|9914.1|9910.1|9879.6|9875.6|422
1585636200000|2020-03-31 06:30:00|9905.6|9901.6|9940.4|9936.4|9966.9|9962.9|9904.9|9900.9|695
1585636500000|2020-03-31 06:35:00|9940.1|9936.1|9957.4|9953.4|9965.6|9961.6|9935.1|9931.1|292
1585636800000|2020-03-31 06:40:00|9957.1|9953.1|9937.1|9933.1|9964.9|9960.9|9935.4|9931.4|217
1585637100000|2020-03-31 06:45:00|9936.1|9932.1|9953.6|9949.6|9961.4|9957.4|9934.4|9930.4|146
1585637400000|2020-03-31 06:50:00|9954.1|9950.1|9942.9|9938.9|9957.9|9953.9|9939.4|9935.4|145
1585637700000|2020-03-31 06:55:00|9942.1|9938.1|9977.4|9973.4|9977.4|9973.4|9934.6|9930.6|362
1585638000000|2020-03-31 07:00:00|9976.9|9973.9|9950.4|9946.4|10001.6|9997.6|9937.6|9933.6|1270
1585638300000|2020-03-31 07:05:00|9950.1|9946.1|9986.9|9982.9|10014.1|10010.1|9937.9|9933.9|1006
1585638600000|2020-03-31 07:10:00|9986.6|9982.6|10040.6|10036.6|10042.4|10038.4|9981.9|9977.9|983
1585638900000|2020-03-31 07:15:00|10040.1|10036.1|10031.4|10027.4|10071.4|10067.4|10030.6|10026.6|1214
1585639200000|2020-03-31 07:20:00|10031.6|10027.6|10059.4|10055.4|10068.4|10064.4|10030.9|10026.9|729
1585639500000|2020-03-31 07:25:00|10059.9|10055.9|10051.6|10047.6|10074.9|10070.9|10042.6|10038.6|859
1585639800000|2020-03-31 07:30:00|10051.9|10047.9|10037.4|10033.4|10058.4|10054.4|10032.4|10028.4|1005
1585640100000|2020-03-31 07:35:00|10037.1|10033.1|10030.6|10026.6|10044.6|10040.6|10021.6|10017.6|942
1585640400000|2020-03-31 07:40:00|10031.9|10027.9|10030.4|10026.4|10046.4|10042.4|10014.1|10010.1|966
1585640700000|2020-03-31 07:45:00|10029.9|10025.9|10073.6|10069.6|10073.6|10069.6|10016.6|10012.6|1145
1585641000000|2020-03-31 07:50:00|10073.9|10069.9|10086.1|10082.1|10100.4|10096.4|10067.6|10063.6|1041
1585641300000|2020-03-31 07:55:00|10085.9|10081.9|10073.9|10069.9|10086.4|10082.4|10055.1|10051.1|684
1585641600000|2020-03-31 08:00:00|10073.4|10069.4|10079.6|10075.6|10090.1|10086.1|10056.9|10052.9|674
1585641900000|2020-03-31 08:05:00|10078.4|10074.4|10084.9|10080.9|10085.6|10081.6|10057.6|10053.6|616
1585642200000|2020-03-31 08:10:00|10085.1|10081.1|10074.8|10070.8|10085.1|10081.1|10060.4|10056.4|446
1585642500000|2020-03-31 08:15:00|10075.1|10071.1|10058.1|10054.1|10078.6|10074.6|10049.3|10045.3|625
1585642800000|2020-03-31 08:20:00|10058.3|10054.3|10065.8|10061.8|10065.8|10061.8|10049.6|10045.6|432
1585643100000|2020-03-31 08:25:00|10066.1|10062.1|10073.8|10069.8|10078.6|10074.6|10056.1|10052.1|379
1585643400000|2020-03-31 08:30:00|10074.1|10070.1|10068.3|10064.3|10076.8|10072.8|10058.6|10054.6|398
1585643700000|2020-03-31 08:35:00|10069.1|10065.1|10054.6|10050.6|10080.1|10076.1|10047.8|10043.8|519
1585644000000|2020-03-31 08:40:00|10054.3|10050.3|10049.1|10045.1|10070.8|10066.8|10046.8|10042.8|466
1585644300000|2020-03-31 08:45:00|10049.3|10045.3|10031.6|10027.6|10050.8|10046.8|10024.6|10020.6|706
1585644600000|2020-03-31 08:50:00|10030.6|10026.6|10036.3|10032.3|10048.6|10044.6|10030.3|10026.3|593
1585644900000|2020-03-31 08:55:00|10035.6|10031.6|10049.3|10045.3|10053.8|10049.8|10035.6|10031.6|408
1585645200000|2020-03-31 09:00:00|10050.6|10046.6|10060.1|10056.1|10065.3|10061.3|10042.6|10038.6|640
1585645500000|2020-03-31 09:05:00|10059.3|10055.3|10059.6|10055.6|10060.8|10056.8|10048.8|10044.8|352
1585645800000|2020-03-31 09:10:00|10059.3|10055.3|10057.6|10053.6|10061.6|10057.6|10048.6|10044.6|412
1585646100000|2020-03-31 09:15:00|10057.3|10053.3|10059.8|10055.8|10061.3|10057.3|10046.1|10042.1|239
1585646400000|2020-03-31 09:20:00|10060.1|10056.1|10070.6|10066.6|10071.6|10067.6|10059.1|10055.1|351
1585646700000|2020-03-31 09:25:00|10071.1|10067.1|10070.3|10066.3|10073.3|10069.3|10061.6|10057.6|255
1585647000000|2020-03-31 09:30:00|10069.6|10065.6|10068.8|10064.8|10083.8|10079.8|10063.6|10059.6|635
1585647300000|2020-03-31 09:35:00|10068.1|10064.1|10068.3|10064.3|10073.1|10069.1|10059.6|10055.6|345
1585647600000|2020-03-31 09:40:00|10068.8|10064.8|10051.1|10047.1|10080.8|10076.8|10048.1|10044.1|606
1585647900000|2020-03-31 09:45:00|10051.3|10047.3|10016.1|10012.1|10052.8|10048.8|10010.6|10006.6|670
1585648200000|2020-03-31 09:50:00|10014.8|10010.8|10024.1|10020.1|10028.3|10024.3|10000.1|9996.1|836
1585648500000|2020-03-31 09:55:00|10023.8|10019.8|10027.1|10023.1|10044.6|10040.6|10018.6|10014.6|635
1585648800000|2020-03-31 10:00:00|10027.6|10023.6|10008.1|10004.1|10030.3|10026.3|10007.3|10003.3|425
1585649100000|2020-03-31 10:05:00|10006.6|10002.6|9980.6|9976.6|10006.8|10002.8|9962.8|9958.8|1113
1585649400000|2020-03-31 10:10:00|9981.1|9977.1|9981.3|9977.3|9991.6|9987.6|9960.3|9956.3|666
1585649700000|2020-03-31 10:15:00|9980.3|9976.3|9942.1|9938.1|9982.6|9978.6|9942.1|9938.1|535
1585650000000|2020-03-31 10:20:00|9942.3|9938.3|9883.8|9879.8|9948.3|9944.3|9844.1|9840.1|2631
1585650300000|2020-03-31 10:25:00|9883.6|9879.6|9881.6|9877.6|9888.6|9884.6|9860.3|9856.3|1017
1585650600000|2020-03-31 10:30:00|9881.1|9877.1|9887.6|9883.6|9893.1|9889.1|9863.8|9859.8|541
1585650900000|2020-03-31 10:35:00|9886.6|9882.6|9874.3|9870.3|9891.6|9887.6|9853.6|9849.6|659
1585651200000|2020-03-31 10:40:00|9874.6|9870.6|9906.6|9902.6|9907.6|9903.6|9872.8|9868.8|547
1585651500000|2020-03-31 10:45:00|9906.8|9902.8|9898.8|9894.8|9914.8|9910.8|9889.6|9885.6|443
1585651800000|2020-03-31 10:50:00|9899.1|9895.1|9874.1|9870.1|9907.6|9903.6|9874.1|9870.1|418
1585652100000|2020-03-31 10:55:00|9874.6|9870.6|9868.8|9864.8|9897.6|9893.6|9865.8|9861.8|629
1585652400000|2020-03-31 11:00:00|9867.3|9863.3|9826.8|9822.8|9869.1|9865.1|9817.6|9813.6|862
1585652700000|2020-03-31 11:05:00|9827.1|9823.1|9830.8|9826.8|9864.3|9860.3|9823.1|9819.1|825
1585653000000|2020-03-31 11:10:00|9831.1|9827.1|9847.1|9843.1|9861.1|9857.1|9826.1|9822.1|461
1585653300000|2020-03-31 11:15:00|9847.6|9843.6|9875.3|9871.3|9877.3|9873.3|9846.6|9842.6|599
1585653600000|2020-03-31 11:20:00|9873.3|9869.3|9864.6|9860.6|9882.3|9878.3|9854.8|9850.8|314
1585653900000|2020-03-31 11:25:00|9863.1|9859.1|9858.6|9854.6|9874.1|9870.1|9852.8|9848.8|290
1585654200000|2020-03-31 11:30:00|9858.3|9854.3|9859.6|9855.6|9866.3|9862.3|9853.8|9849.8|197
1585654500000|2020-03-31 11:35:00|9859.8|9855.8|9839.6|9835.6|9862.6|9858.6|9837.3|9833.3|525
1585654800000|2020-03-31 11:40:00|9839.3|9835.3|9814.8|9810.8|9849.8|9845.8|9810.1|9806.1|618
1585655100000|2020-03-31 11:45:00|9814.6|9810.6|9817.8|9813.8|9824.8|9820.8|9807.8|9803.8|491
1585655400000|2020-03-31 11:50:00|9817.6|9813.6|9814.8|9810.8|9828.6|9824.6|9808.8|9804.8|552
1585655700000|2020-03-31 11:55:00|9814.6|9810.6|9817.8|9813.8|9830.3|9826.3|9809.3|9805.3|404
1585656000000|2020-03-31 12:00:00|9817.6|9813.6|9789.5|9785.5|9825.3|9821.3|9782.3|9778.3|747
1585656300000|2020-03-31 12:05:00|9789.3|9785.3|9751.8|9747.8|9790|9786|9738|9734|1325
1585656600000|2020-03-31 12:10:00|9752.3|9748.3|9734.8|9730.8|9759|9755|9733.5|9729.5|866
1585656900000|2020-03-31 12:15:00|9734|9730|9732.3|9728.3|9744|9740|9704.8|9700.8|1171
1585657200000|2020-03-31 12:20:00|9732|9728|9741.8|9737.8|9749.8|9745.8|9726.5|9722.5|600
1585657500000|2020-03-31 12:25:00|9742|9738|9772|9768|9780.8|9776.8|9742|9738|646
1585657800000|2020-03-31 12:30:00|9771.8|9767.8|9795|9791|9808|9804|9771.3|9767.3|819
1585658100000|2020-03-31 12:35:00|9796.8|9792.8|9773.5|9769.5|9802|9798|9773.3|9769.3|468
1585658400000|2020-03-31 12:40:00|9774.3|9770.3|9784|9780|9797.8|9793.8|9770.5|9766.5|419
1585658700000|2020-03-31 12:45:00|9783.5|9779.5|9776.8|9772.8|9784.8|9780.8|9756.3|9752.3|485
1585659000000|2020-03-31 12:50:00|9778|9774|9794.8|9790.8|9799.5|9795.5|9766.3|9762.3|337
1585659300000|2020-03-31 12:55:00|9794.5|9790.5|9815.5|9811.5|9825.8|9821.8|9794.5|9790.5|500
1585659600000|2020-03-31 13:00:00|9815|9811|9834.5|9830.5|9844.3|9840.3|9810.8|9806.8|906
1585659900000|2020-03-31 13:05:00|9835.3|9831.3|9857|9853|9865.5|9861.5|9834|9830|935
1585660200000|2020-03-31 13:10:00|9857.3|9853.3|9832|9828|9869.8|9865.8|9828.8|9824.8|705
1585660500000|2020-03-31 13:15:00|9831.8|9827.8|9833|9829|9835|9831|9817|9813|574
1585660800000|2020-03-31 13:20:00|9831.3|9827.3|9837.5|9833.5|9849.5|9845.5|9816.8|9812.8|880
1585661100000|2020-03-31 13:25:00|9838.8|9834.8|9838|9834|9847|9843|9826.8|9822.8|769
1585661400000|2020-03-31 13:30:00|9839.5|9835.5|9857.3|9853.3|9868.5|9864.5|9824.8|9820.8|1125
1585661700000|2020-03-31 13:35:00|9858|9854|9839|9835|9872|9868|9827.3|9823.3|1277
1585662000000|2020-03-31 13:40:00|9839.3|9835.3|9841.5|9837.5|9865|9861|9839.3|9835.3|748
1585662300000|2020-03-31 13:45:00|9841|9837|9789|9785|9846.8|9842.8|9783.5|9779.5|1019
1585662600000|2020-03-31 13:50:00|9788.8|9784.8|9782.5|9778.5|9806.8|9802.8|9774.5|9770.5|737
1585662900000|2020-03-31 13:55:00|9783|9779|9800.5|9796.5|9812|9808|9783|9779|578
1585663200000|2020-03-31 14:00:00|9800.3|9796.3|9807.4|9803.4|9826.3|9822.3|9800.2|9796.2|638
1585663500000|2020-03-31 14:05:00|9804.9|9800.9|9818.4|9814.4|9832.2|9828.2|9799.2|9795.2|615
1585663800000|2020-03-31 14:10:00|9818|9814|9868.8|9864.8|9870.3|9866.3|9818|9814|912
1585664100000|2020-03-31 14:15:00|9869|9865|9886.5|9882.5|9887.5|9883.5|9856.8|9852.8|1172
1585664400000|2020-03-31 14:20:00|9886.3|9882.3|9891.5|9887.5|9900.3|9896.3|9878.3|9874.3|896
1585664700000|2020-03-31 14:25:00|9891.3|9887.3|9877|9873|9892.8|9888.8|9865.5|9861.5|749
1585665000000|2020-03-31 14:30:00|9876.8|9872.8|9897|9893|9913.3|9909.3|9876.8|9872.8|835
1585665300000|2020-03-31 14:35:00|9896.8|9892.8|9919.8|9915.8|9927.8|9923.8|9891.8|9887.8|705
1585665600000|2020-03-31 14:40:00|9918.8|9914.8|9903.3|9899.3|9939.3|9935.3|9901.8|9897.8|973
1585665900000|2020-03-31 14:45:00|9903.5|9899.5|9894.3|9890.3|9913.8|9909.8|9892|9888|668
1585666200000|2020-03-31 14:50:00|9894.8|9890.8|9877.3|9873.3|9903.3|9899.3|9877.3|9873.3|801
1585666500000|2020-03-31 14:55:00|9877.8|9873.8|9869.8|9865.8|9895|9891|9861.5|9857.5|791
1585666800000|2020-03-31 15:00:00|9867.8|9863.8|9844.8|9840.8|9868.5|9864.5|9835.8|9831.8|763
1585667100000|2020-03-31 15:05:00|9846|9842|9872|9868|9883|9879|9845.8|9841.8|818
1585667400000|2020-03-31 15:10:00|9872.3|9868.3|9885.8|9881.8|9895.5|9891.5|9870.8|9866.8|504
1585667700000|2020-03-31 15:15:00|9886.5|9882.5|9877|9873|9901.8|9897.8|9867.5|9863.5|655
1585668000000|2020-03-31 15:20:00|9876.8|9872.8|9872.5|9868.5|9893.8|9889.8|9857.8|9853.8|900
1585668300000|2020-03-31 15:25:00|9871.8|9867.8|9925.8|9921.8|9942.3|9938.3|9859|9855|3387
1585668600000|2020-03-31 15:30:00|9927.5|9923.5|9942|9937|9950.3|9945.3|9909.3|9904.3|3322
1585668900000|2020-03-31 15:35:00|9946|9941|9902|9897|9946.8|9941.8|9899|9894|1515
1585669200000|2020-03-31 15:40:00|9902.3|9897.3|9912.8|9907.8|9926.5|9921.5|9902|9897|608
1585669500000|2020-03-31 15:45:00|9912.5|9907.5|9900.5|9895.5|9915|9910|9893|9888|719
1585669800000|2020-03-31 15:50:00|9901|9896|9891|9886|9907.5|9902.5|9889.5|9884.5|549
1585670100000|2020-03-31 15:55:00|9891.3|9886.3|9904.3|9899.3|9910|9905|9884|9879|593
1585670400000|2020-03-31 16:00:00|9904|9899|9876.5|9871.5|9906|9901|9874.5|9869.5|459
1585670700000|2020-03-31 16:05:00|9876.8|9871.8|9905|9900|9906.5|9901.5|9875|9870|451
1585671000000|2020-03-31 16:10:00|9903.5|9898.5|9888.3|9883.3|9908.8|9903.8|9888.3|9883.3|364
1585671300000|2020-03-31 16:15:00|9888.8|9883.8|9872.8|9867.8|9893.5|9888.5|9871.5|9866.5|330
1585671600000|2020-03-31 16:20:00|9873|9868|9854.8|9849.8|9877.3|9872.3|9853.5|9848.5|467
1585671900000|2020-03-31 16:25:00|9854.5|9849.5|9835|9830|9854.5|9849.5|9817.3|9812.3|552
1585672200000|2020-03-31 16:30:00|9834.8|9829.8|9811.3|9806.3|9834.8|9829.8|9806.8|9801.8|563
1585672500000|2020-03-31 16:35:00|9810.3|9805.3|9796.8|9791.8|9813.8|9808.8|9787.5|9782.5|551
1585672800000|2020-03-31 16:40:00|9797.3|9792.3|9807.8|9802.8|9814|9809|9790.5|9785.5|439
1585673100000|2020-03-31 16:45:00|9808.5|9803.5|9835.5|9830.5|9837.8|9832.8|9804.3|9799.3|515
1585673400000|2020-03-31 16:50:00|9835.8|9830.8|9838.8|9833.8|9842|9837|9823.8|9818.8|376
1585673700000|2020-03-31 16:55:00|9838.5|9833.5|9806.8|9801.8|9840|9835|9805.5|9800.5|414
1585674000000|2020-03-31 17:00:00|9807|9802|9800.5|9795.5|9823.5|9818.5|9800.5|9795.5|407
1585674300000|2020-03-31 17:05:00|9800|9795|9802.5|9797.5|9806.8|9801.8|9782|9777|488
1585674600000|2020-03-31 17:10:00|9803.5|9798.5|9794.8|9789.8|9811|9806|9791.5|9786.5|353
1585674900000|2020-03-31 17:15:00|9794.5|9789.5|9781|9776|9794.5|9789.5|9774|9769|372
1585675200000|2020-03-31 17:20:00|9780.8|9775.8|9762.3|9757.3|9782.8|9777.8|9751.5|9746.5|569
1585675500000|2020-03-31 17:25:00|9763.3|9758.3|9765.5|9760.5|9774.5|9769.5|9759.8|9754.8|344
1585675800000|2020-03-31 17:30:00|9765.8|9760.8|9783|9778|9795.5|9790.5|9752.5|9747.5|443
1585676100000|2020-03-31 17:35:00|9784.5|9779.5|9788|9783|9799.5|9794.5|9780.5|9775.5|296
1585676400000|2020-03-31 17:40:00|9788.5|9783.5|9785|9780|9795.5|9790.5|9776.8|9771.8|328
1585676700000|2020-03-31 17:45:00|9785.5|9780.5|9801|9796|9806|9801|9785.5|9780.5|319
1585677000000|2020-03-31 17:50:00|9801.3|9796.3|9782.5|9777.5|9803.5|9798.5|9782.3|9777.3|217
1585677300000|2020-03-31 17:55:00|9782.3|9777.3|9810.3|9805.3|9814.5|9809.5|9781.8|9776.8|341
1585677600000|2020-03-31 18:00:00|9811.5|9806.5|9809.3|9804.3|9821.3|9816.3|9806|9801|326
1585677900000|2020-03-31 18:05:00|9809.5|9804.5|9807.3|9802.3|9813.3|9808.3|9793.8|9788.8|220
1585678200000|2020-03-31 18:10:00|9807.5|9802.5|9782.5|9777.5|9809.5|9804.5|9782.5|9777.5|249
1585678500000|2020-03-31 18:15:00|9783.5|9778.5|9788.5|9783.5|9788.8|9783.8|9771.5|9766.5|300
1585678800000|2020-03-31 18:20:00|9788.3|9783.3|9798.3|9793.3|9809.5|9804.5|9787|9782|357
1585679100000|2020-03-31 18:25:00|9798.8|9793.8|9804|9799|9807.5|9802.5|9789.3|9784.3|190
1585679400000|2020-03-31 18:30:00|9803.8|9798.8|9805.5|9800.5|9810.8|9805.8|9794.5|9789.5|202
1585679700000|2020-03-31 18:35:00|9806.5|9801.5|9822.3|9817.3|9824.5|9819.5|9799.8|9794.8|229
1585680000000|2020-03-31 18:40:00|9821.5|9816.5|9811.5|9806.5|9827.3|9822.3|9809.3|9804.3|209
1585680300000|2020-03-31 18:45:00|9812.5|9807.5|9799.8|9794.8|9813.5|9808.5|9790.5|9785.5|295
1585680600000|2020-03-31 18:50:00|9801|9796|9804.5|9799.5|9817.5|9812.5|9796.5|9791.5|281
1585680900000|2020-03-31 18:55:00|9803.8|9798.8|9807|9802|9815.8|9810.8|9798.5|9793.5|293
1585681200000|2020-03-31 19:00:00|9806.8|9801.8|9807.5|9802.5|9826.3|9821.3|9805.5|9800.5|325
1585681500000|2020-03-31 19:05:00|9809.3|9804.3|9798.5|9793.5|9814.5|9809.5|9790.8|9785.8|226
1585681800000|2020-03-31 19:10:00|9797.3|9792.3|9767.5|9762.5|9798|9793|9761.5|9756.5|247
1585682100000|2020-03-31 19:15:00|9767|9762|9747.5|9742.5|9769.5|9764.5|9746|9741|366
1585682400000|2020-03-31 19:20:00|9747.8|9742.8|9727.5|9722.5|9752.3|9747.3|9725.3|9720.3|405
1585682700000|2020-03-31 19:25:00|9726.5|9721.5|9744|9739|9760|9755|9726.3|9721.3|440
1585683000000|2020-03-31 19:30:00|9746|9741|9776|9771|9776|9771|9744|9739|450
1585683300000|2020-03-31 19:35:00|9776.3|9771.3|9788.5|9783.5|9796|9791|9766.8|9761.8|377
1585683600000|2020-03-31 19:40:00|9789|9784|9792|9787|9799.8|9794.8|9777|9772|374
1585683900000|2020-03-31 19:45:00|9792.3|9787.3|9745|9740|9794|9789|9741.3|9736.3|466
1585684200000|2020-03-31 19:50:00|9747.3|9742.3|9789.8|9784.8|9795|9790|9747.3|9742.3|856
1585684500000|2020-03-31 19:55:00|9791|9786|9834.8|9829.8|9834.8|9829.8|9787.8|9782.8|389
1585684800000|2020-03-31 20:00:00|9809.6|9801.6|9790.1|9782.1|9819|9811|9788.9|9780.9|23
1585685100000|2020-03-31 20:05:00|9789.3|9781.3|9800.1|9792.1|9804.7|9796.7|9786.5|9778.5|0
1585685400000|2020-03-31 20:10:00|9801|9793|9774|9766|9806|9798|9771|9763|0
1585685700000|2020-03-31 20:15:00|9774.1|9766.1|9784.4|9776.4|9786.9|9778.9|9771.9|9763.9|0
1585686000000|2020-03-31 20:20:00|9784.5|9776.5|9788.7|9780.7|9789.1|9781.1|9782.5|9774.5|0
1585686300000|2020-03-31 20:25:00|9788.6|9780.6|9785.7|9777.7|9788.7|9780.7|9784.4|9776.4|0
1585686600000|2020-03-31 20:30:00|9785.1|9777.1|9763.5|9755.5|9785.1|9777.1|9763.5|9755.5|0
1585686900000|2020-03-31 20:35:00|9762.7|9754.7|9787.6|9779.6|9791.1|9783.1|9757.3|9749.3|0
1585687200000|2020-03-31 20:40:00|9788.5|9780.5|9788.5|9780.5|9800.1|9792.1|9787.7|9779.7|0
1585687500000|2020-03-31 20:45:00|9789.3|9781.3|9789.3|9781.3|9795.4|9787.4|9788.5|9780.5|0
1585687800000|2020-03-31 20:50:00|9790.2|9782.2|9786.8|9778.8|9791.9|9783.9|9780.7|9772.7|0
1585688100000|2020-03-31 20:55:00|9785.9|9777.9|9783.7|9775.7|9790.5|9782.5|9779.9|9771.9|0
1585688400000|2020-03-31 21:00:00|9784|9776|9785.7|9777.7|9788.4|9780.4|9782.8|9774.8|0
1585688700000|2020-03-31 21:05:00|9785.8|9777.8|9786.6|9778.6|9786.6|9778.6|9784|9776|0
1585689000000|2020-03-31 21:10:00|9786.7|9778.7|9789.9|9781.9|9789.9|9781.9|9786.7|9778.7|0
1585689300000|2020-03-31 21:15:00|9790.3|9782.3|9792.3|9784.3|9793.3|9785.3|9790.3|9782.3|0
1585689600000|2020-03-31 21:20:00|9791.9|9783.9|9793.4|9785.4|9793.5|9785.5|9791.4|9783.4|0
1585689900000|2020-03-31 21:25:00|9793.1|9785.1|9791.7|9783.7|9793.4|9785.4|9791.3|9783.3|0
1585690200000|2020-03-31 21:30:00|9792.5|9784.5|9792.3|9784.3|9793.4|9785.4|9791.9|9783.9|0
1585690500000|2020-03-31 21:35:00|9792.5|9784.5|9792.6|9784.6|9793.1|9785.1|9792|9784|0
1585690800000|2020-03-31 21:40:00|9792.5|9784.5|9792.4|9784.4|9792.9|9784.9|9792.1|9784.1|0
1585691100000|2020-03-31 21:45:00|9792.1|9784.1|9788.7|9780.7|9792.4|9784.4|9787|9779|0
1585691400000|2020-03-31 21:50:00|9788.3|9780.3|9787.8|9779.8|9789.9|9781.9|9787.1|9779.1|0
1585691700000|2020-03-31 21:55:00|9788.3|9780.3|9785.8|9777.8|9788.3|9780.3|9785.8|9777.8|0
1585692000000|2020-03-31 22:00:00|9784.5|9776.5|9752.6|9744.6|9784.5|9776.5|9752.6|9744.6|0
1585692300000|2020-03-31 22:05:00|9755.2|9747.2|9733.3|9725.3|9757.7|9749.7|9730.4|9722.4|0
1585692600000|2020-03-31 22:10:00|9733.7|9725.7|9728.7|9720.7|9739.9|9731.9|9725.1|9717.1|0
1585692900000|2020-03-31 22:15:00|9729.1|9721.1|9723.2|9715.2|9729.6|9721.6|9710.3|9702.3|0
1585693200000|2020-03-31 22:20:00|9724.1|9716.1|9730.1|9722.1|9730.1|9722.1|9714.5|9706.5|0
1585693500000|2020-03-31 22:25:00|9730.2|9722.2|9729.8|9721.8|9734.1|9726.1|9716.6|9708.6|0
1585693800000|2020-03-31 22:30:00|9730.2|9722.2|9701.9|9693.9|9730.2|9722.2|9695.8|9687.8|0
1585694100000|2020-03-31 22:35:00|9702.3|9694.3|9715.2|9707.2|9716.5|9708.5|9691.4|9683.4|0
1585694400000|2020-03-31 22:40:00|9715.7|9707.7|9709.6|9701.6|9716.6|9708.6|9701.5|9693.5|0
1585694700000|2020-03-31 22:45:00|9710.1|9702.1|9721.7|9713.7|9724.7|9716.7|9710.1|9702.1|0
1585695000000|2020-03-31 22:50:00|9720.8|9712.8|9715.3|9707.3|9723.4|9715.4|9712.6|9704.6|0
1585695300000|2020-03-31 22:55:00|9716.1|9708.1|9721.8|9713.8|9722.2|9714.2|9713.4|9705.4|0
1585695600000|2020-03-31 23:00:00|9722.2|9714.2|9732.9|9724.9|9736.5|9728.5|9722.2|9714.2|0
1585695900000|2020-03-31 23:05:00|9733.4|9725.4|9720.9|9712.9|9734.2|9726.2|9720.9|9712.9|0
1585696200000|2020-03-31 23:10:00|9721.7|9713.7|9710.4|9702.4|9723.5|9715.5|9707.5|9699.5|0
1585696500000|2020-03-31 23:15:00|9710.8|9702.8|9703.4|9695.4|9719|9711|9701.7|9693.7|0
1585696800000|2020-03-31 23:20:00|9704.2|9696.2|9701.8|9693.8|9704.2|9696.2|9694.7|9686.7|0
1585697100000|2020-03-31 23:25:00|9700.5|9692.5|9703.9|9695.9|9706.1|9698.1|9698.3|9690.3|0
1585697400000|2020-03-31 23:30:00|9705.7|9697.7|9698.9|9690.9|9708|9700|9698.9|9690.9|0
1585697700000|2020-03-31 23:35:00|9698|9690|9711.3|9703.3|9711.3|9703.3|9698|9690|0
1585698000000|2020-03-31 23:40:00|9710.8|9702.8|9710.2|9702.2|9713.2|9705.2|9706.3|9698.3|0
1585698300000|2020-03-31 23:45:00|9710.6|9702.6|9720|9712|9724.4|9716.4|9710.6|9702.6|0
1585698600000|2020-03-31 23:50:00|9718.7|9710.7|9706.8|9698.8|9720.9|9712.9|9702.3|9694.3|0
1585698900000|2020-03-31 23:55:00|9705.9|9697.9|9699.3|9691.3|9706.8|9698.8|9695|9687|0
1585699200000|2020-04-01 00:00:00|9698.4|9690.4|9685.1|9677.1|9704.4|9696.4|9680|9672|0
1585699500000|2020-04-01 00:05:00|9687.3|9679.3|9682.4|9674.4|9691|9683|9680.3|9672.3|0
1585699800000|2020-04-01 00:10:00|9682.8|9674.8|9677.2|9669.2|9685.4|9677.4|9671.7|9663.7|0
1585700100000|2020-04-01 00:15:00|9677.7|9669.7|9723|9716|9742.3|9735.3|9677.2|9669.2|114
1585700400000|2020-04-01 00:20:00|9722.3|9715.3|9737.8|9730.8|9743.8|9736.8|9722.3|9715.3|38
1585700700000|2020-04-01 00:25:00|9737.3|9730.3|9735|9728|9737.3|9730.3|9723.8|9716.8|37
1585701000000|2020-04-01 00:30:00|9734|9727|9749.5|9742.5|9761|9754|9733.3|9726.3|37
1585701300000|2020-04-01 00:35:00|9749.8|9742.8|9758.5|9751.5|9759.3|9752.3|9741.5|9734.5|13
1585701600000|2020-04-01 00:40:00|9761.3|9754.3|9752.3|9745.3|9765.8|9758.8|9746.5|9739.5|31
1585701900000|2020-04-01 00:45:00|9752.8|9745.8|9762.8|9755.8|9767.5|9760.5|9745.3|9738.3|37
1585702200000|2020-04-01 00:50:00|9763.8|9756.8|9751.8|9744.8|9764.8|9757.8|9744.8|9737.8|37
1585702500000|2020-04-01 00:55:00|9752|9745|9750.3|9743.3|9759.5|9752.5|9746.5|9739.5|19
1585702800000|2020-04-01 01:00:00|9749.8|9742.8|9735.3|9728.3|9751|9744|9728.5|9721.5|35
1585703100000|2020-04-01 01:05:00|9735|9728|9732|9725|9742.8|9735.8|9726.5|9719.5|32
1585703400000|2020-04-01 01:10:00|9730.3|9723.3|9718.3|9711.3|9730.3|9723.3|9715.8|9708.8|29
1585703700000|2020-04-01 01:15:00|9718|9711|9686.8|9679.8|9718.3|9711.3|9684|9677|59
1585704000000|2020-04-01 01:20:00|9687|9680|9697.5|9690.5|9704.3|9697.3|9672|9665|65
1585704300000|2020-04-01 01:25:00|9697.8|9690.8|9720.5|9713.5|9727.3|9720.3|9697.3|9690.3|23
1585704600000|2020-04-01 01:30:00|9723|9716|9708.8|9701.8|9726.3|9719.3|9701.3|9694.3|24
1585704900000|2020-04-01 01:35:00|9709|9702|9705.3|9698.3|9723.5|9716.5|9705.3|9698.3|9
1585705200000|2020-04-01 01:40:00|9705|9698|9706.5|9699.5|9714.3|9707.3|9693.3|9686.3|17
1585705500000|2020-04-01 01:45:00|9706.8|9699.8|9738|9731|9738.8|9731.8|9702.3|9695.3|15
1585705800000|2020-04-01 01:50:00|9738.3|9731.3|9744.5|9737.5|9752|9745|9736.3|9729.3|24
1585706100000|2020-04-01 01:55:00|9744.3|9737.3|9745.3|9738.3|9746.5|9739.5|9728.5|9721.5|14
1585706400000|2020-04-01 02:00:00|9745|9738|9750|9743|9754|9747|9743.8|9736.8|14
1585706700000|2020-04-01 02:05:00|9750.5|9743.5|9747.8|9740.8|9752.8|9745.8|9742.5|9735.5|0
1585707000000|2020-04-01 02:10:00|9749.3|9742.3|9758.5|9751.5|9758.5|9751.5|9747.8|9740.8|26
1585707300000|2020-04-01 02:15:00|9758.8|9751.8|9757.3|9750.3|9765.3|9758.3|9755.8|9748.8|26
1585707600000|2020-04-01 02:20:00|9757.5|9750.5|9748.3|9741.3|9764|9757|9747|9740|19
1585707900000|2020-04-01 02:25:00|9749.8|9742.8|9742.3|9735.3|9761.5|9754.5|9740.3|9733.3|24
1585708200000|2020-04-01 02:30:00|9743|9736|9738.5|9731.5|9757.5|9750.5|9736|9729|21
1585708500000|2020-04-01 02:35:00|9738.3|9731.3|9740.3|9733.3|9741|9734|9731.3|9724.3|14
1585708800000|2020-04-01 02:40:00|9740|9733|9752.3|9745.3|9755|9748|9736.8|9729.8|7
1585709100000|2020-04-01 02:45:00|9752.5|9745.5|9763.5|9756.5|9763.8|9756.8|9752.5|9745.5|11
1585709400000|2020-04-01 02:50:00|9763.3|9756.3|9758.5|9751.5|9765.3|9758.3|9758.5|9751.5|10
1585709700000|2020-04-01 02:55:00|9758.8|9751.8|9757.5|9750.5|9762.8|9755.8|9757.5|9750.5|0
1585710000000|2020-04-01 03:00:00|9757.3|9750.3|9750.3|9743.3|9759|9752|9745.5|9738.5|11
1585710300000|2020-04-01 03:05:00|9749.5|9742.5|9748|9741|9754|9747|9748|9741|2
1585710600000|2020-04-01 03:10:00|9749.5|9742.5|9759|9752|9759|9752|9747.8|9740.8|2
1585710900000|2020-04-01 03:15:00|9759.5|9752.5|9746.3|9739.3|9760.5|9753.5|9746.3|9739.3|16
1585711200000|2020-04-01 03:20:00|9744.8|9737.8|9733.8|9726.8|9746.5|9739.5|9733.8|9726.8|4
1585711500000|2020-04-01 03:25:00|9733.3|9726.3|9733.8|9726.8|9738.8|9731.8|9733|9726|14
1585711800000|2020-04-01 03:30:00|9735|9728|9742.8|9735.8|9746|9739|9735|9728|15
1585712100000|2020-04-01 03:35:00|9744.3|9737.3|9739.5|9732.5|9748.5|9741.5|9737.5|9730.5|9
1585712400000|2020-04-01 03:40:00|9739.3|9732.3|9730.3|9723.3|9742.8|9735.8|9727.3|9720.3|16
1585712700000|2020-04-01 03:45:00|9731.8|9724.8|9735.3|9728.3|9740.3|9733.3|9731.8|9724.8|10
1585713000000|2020-04-01 03:50:00|9735.8|9728.8|9718.8|9711.8|9736.5|9729.5|9713.8|9706.8|16
1585713300000|2020-04-01 03:55:00|9718.5|9711.5|9697.5|9690.5|9718.5|9711.5|9696.3|9689.3|26
1585713600000|2020-04-01 04:00:00|9697.3|9690.3|9694.5|9687.5|9708.8|9701.8|9694.3|9687.3|19
1585713900000|2020-04-01 04:05:00|9693.8|9686.8|9695.3|9688.3|9696.8|9689.8|9689.3|9682.3|17
1585714200000|2020-04-01 04:10:00|9694.8|9687.8|9693.8|9686.8|9697.3|9690.3|9693.3|9686.3|13
1585714500000|2020-04-01 04:15:00|9694|9687|9699.8|9692.8|9699.8|9692.8|9694|9687|8
1585714800000|2020-04-01 04:20:00|9699.5|9692.5|9687.8|9680.8|9699.5|9692.5|9686.8|9679.8|24
1585715100000|2020-04-01 04:25:00|9687.5|9680.5|9693|9686|9694|9687|9681.3|9674.3|74
1585715400000|2020-04-01 04:30:00|9689|9682|9689.8|9682.8|9691|9684|9686.3|9679.3|23
1585715700000|2020-04-01 04:35:00|9690|9683|9685.5|9678.5|9694.8|9687.8|9684|9677|13
1585716000000|2020-04-01 04:40:00|9684.3|9677.3|9697.8|9690.8|9703.5|9696.5|9682.3|9675.3|27
1585716300000|2020-04-01 04:45:00|9697.5|9690.5|9690.8|9683.8|9699|9692|9686.8|9679.8|8
1585716600000|2020-04-01 04:50:00|9692.8|9685.8|9693.8|9686.8|9697|9690|9688.3|9681.3|6
1585716900000|2020-04-01 04:55:00|9693.5|9686.5|9705.8|9698.8|9709|9702|9693.5|9686.5|19
1585717200000|2020-04-01 05:00:00|9705.5|9698.5|9706.8|9699.8|9711|9704|9694.5|9687.5|24
1585717500000|2020-04-01 05:05:00|9707|9700|9686.3|9679.3|9716.8|9709.8|9686.3|9679.3|19
1585717800000|2020-04-01 05:10:00|9684.5|9677.5|9690.8|9683.8|9702.5|9695.5|9684.5|9677.5|21
1585718100000|2020-04-01 05:15:00|9690|9683|9706.3|9699.3|9706.5|9699.5|9688.3|9681.3|15
1585718400000|2020-04-01 05:20:00|9706|9699|9677.8|9670.8|9706.5|9699.5|9675.5|9668.5|39
1585718700000|2020-04-01 05:25:00|9677.5|9670.5|9672.5|9665.5|9687.8|9680.8|9665.5|9658.5|76
1585719000000|2020-04-01 05:30:00|9675.8|9668.8|9649.5|9642.5|9675.8|9668.8|9646.5|9639.5|184
1585719300000|2020-04-01 05:35:00|9647.8|9640.8|9618|9611|9657.5|9650.5|9616.8|9609.8|181
1585719600000|2020-04-01 05:40:00|9618.5|9611.5|9620.5|9613.5|9629.8|9622.8|9615.8|9608.8|89
1585719900000|2020-04-01 05:45:00|9620.3|9613.3|9584.5|9577.5|9638|9631|9584.3|9577.3|264
1585720200000|2020-04-01 05:50:00|9584.8|9577.8|9614.3|9607.3|9620.3|9613.3|9567.5|9560.5|236
1585720500000|2020-04-01 05:55:00|9613|9606|9642.8|9635.8|9648.3|9641.3|9612|9605|153
1585720800000|2020-04-01 06:00:00|9642.5|9635.5|9591.3|9586.3|9645.8|9640.8|9590.8|9585.8|439
1585721100000|2020-04-01 06:05:00|9593.8|9588.8|9555.8|9550.8|9593.8|9588.8|9552.5|9547.5|559
1585721400000|2020-04-01 06:10:00|9556.3|9551.3|9547.8|9542.8|9567|9562|9524.3|9519.3|600
1585721700000|2020-04-01 06:15:00|9548.8|9543.8|9535.5|9530.5|9573.3|9568.3|9532.8|9527.8|451
1585722000000|2020-04-01 06:20:00|9536.5|9531.5|9566.8|9561.8|9571|9566|9535.5|9530.5|295
1585722300000|2020-04-01 06:25:00|9567.3|9562.3|9587.3|9582.3|9604|9599|9567.3|9562.3|333
1585722600000|2020-04-01 06:30:00|9591.3|9586.3|9576.8|9571.8|9593.3|9588.3|9571.3|9566.3|202
1585722900000|2020-04-01 06:35:00|9577|9572|9566.8|9561.8|9598|9593|9562.8|9557.8|226
1585723200000|2020-04-01 06:40:00|9567|9562|9593.5|9588.5|9599|9594|9557|9552|268
1585723500000|2020-04-01 06:45:00|9593.3|9588.3|9593.3|9588.3|9606|9601|9571.8|9566.8|224
1585723800000|2020-04-01 06:50:00|9592.3|9587.3|9565.8|9560.8|9599.8|9594.8|9561.3|9556.3|371
1585724100000|2020-04-01 06:55:00|9566.3|9561.3|9612.5|9607.5|9612.5|9607.5|9548.8|9543.8|526
1585724400000|2020-04-01 07:00:00|9613.8|9608.8|9606|9602|9649.8|9645.8|9588.3|9584.3|1421
1585724700000|2020-04-01 07:05:00|9608|9604|9635.5|9631.5|9647.5|9643.5|9600.8|9596.8|1077
1585725000000|2020-04-01 07:10:00|9635.8|9631.8|9613.8|9609.8|9648|9644|9603.5|9599.5|894
1585725300000|2020-04-01 07:15:00|9612.5|9608.5|9633.8|9629.8|9636|9632|9593.8|9589.8|671
1585725600000|2020-04-01 07:20:00|9634|9630|9572|9568|9635.5|9631.5|9571|9567|921
1585725900000|2020-04-01 07:25:00|9574.8|9570.8|9570|9566|9595.3|9591.3|9561.3|9557.3|670
1585726200000|2020-04-01 07:30:00|9569.8|9565.8|9533|9529|9589.8|9585.8|9517.3|9513.3|1356
1585726500000|2020-04-01 07:35:00|9532.8|9528.8|9558|9554|9569.3|9565.3|9517.5|9513.5|1067
1585726800000|2020-04-01 07:40:00|9558.8|9554.8|9581.3|9577.3|9591.6|9587.6|9550.3|9546.3|464
1585727100000|2020-04-01 07:45:00|9583.3|9579.3|9573.6|9569.6|9583.3|9579.3|9551.3|9547.3|486
1585727400000|2020-04-01 07:50:00|9573.8|9569.8|9627.3|9623.3|9634.3|9630.3|9573.8|9569.8|847
1585727700000|2020-04-01 07:55:00|9628.3|9624.3|9634.1|9630.1|9638.8|9634.8|9615.1|9611.1|670
1585728000000|2020-04-01 08:00:00|9633.6|9629.6|9598.1|9594.1|9645.8|9641.8|9597.3|9593.3|892
1585728300000|2020-04-01 08:05:00|9597.6|9593.6|9655.1|9651.1|9674.1|9670.1|9593.6|9589.6|1126
1585728600000|2020-04-01 08:10:00|9654.8|9650.8|9660.1|9656.1|9689.1|9685.1|9645.8|9641.8|788
1585728900000|2020-04-01 08:15:00|9656.3|9652.3|9654.6|9650.6|9669.1|9665.1|9644.1|9640.1|705
1585729200000|2020-04-01 08:20:00|9654.1|9650.1|9639.6|9635.6|9655.8|9651.8|9621.6|9617.6|926
1585729500000|2020-04-01 08:25:00|9637.6|9633.6|9626.3|9622.3|9639.8|9635.8|9618.8|9614.8|383
1585729800000|2020-04-01 08:30:00|9626.6|9622.6|9619.6|9615.6|9637.3|9633.3|9611.3|9607.3|456
1585730100000|2020-04-01 08:35:00|9619.8|9615.8|9577.1|9573.1|9633.3|9629.3|9576.1|9572.1|765
1585730400000|2020-04-01 08:40:00|9576.8|9572.8|9589.8|9585.8|9592.3|9588.3|9559.1|9555.1|635
1585730700000|2020-04-01 08:45:00|9590.8|9586.8|9615.3|9611.3|9617.1|9613.1|9588.1|9584.1|511
1585731000000|2020-04-01 08:50:00|9614.6|9610.6|9590.6|9586.6|9614.8|9610.8|9582.6|9578.6|420
1585731300000|2020-04-01 08:55:00|9590.8|9586.8|9618.3|9614.3|9623.6|9619.6|9590.8|9586.8|353
1585731600000|2020-04-01 09:00:00|9616.6|9612.6|9629.6|9625.6|9639.1|9635.1|9616.6|9612.6|407
1585731900000|2020-04-01 09:05:00|9629.3|9625.3|9648.6|9644.6|9652.1|9648.1|9626.6|9622.6|403
1585732200000|2020-04-01 09:10:00|9649.1|9645.1|9636.1|9632.1|9661.6|9657.6|9635.8|9631.8|490
1585732500000|2020-04-01 09:15:00|9636.3|9632.3|9612.6|9608.6|9639.6|9635.6|9603.6|9599.6|684
1585732800000|2020-04-01 09:20:00|9612.8|9608.8|9628.6|9624.6|9629.1|9625.1|9597.1|9593.1|386
1585733100000|2020-04-01 09:25:00|9626.8|9622.8|9637.1|9633.1|9640.6|9636.6|9621.3|9617.3|324
1585733400000|2020-04-01 09:30:00|9639.8|9635.8|9629.8|9625.8|9647.1|9643.1|9612.8|9608.8|535
1585733700000|2020-04-01 09:35:00|9630.1|9626.1|9617.6|9613.6|9638.1|9634.1|9614.8|9610.8|209
1585734000000|2020-04-01 09:40:00|9617.8|9613.8|9638.1|9634.1|9640.3|9636.3|9611.3|9607.3|336
1585734300000|2020-04-01 09:45:00|9639.8|9635.8|9650.8|9646.8|9656.8|9652.8|9627.8|9623.8|642
1585734600000|2020-04-01 09:50:00|9651.1|9647.1|9666.1|9662.1|9670.8|9666.8|9648.1|9644.1|757
1585734900000|2020-04-01 09:55:00|9665.8|9661.8|9648.3|9644.3|9668.6|9664.6|9643.6|9639.6|567
1585735200000|2020-04-01 10:00:00|9650.1|9646.1|9667.1|9663.1|9667.6|9663.6|9650.1|9646.1|329
1585735500000|2020-04-01 10:05:00|9666.8|9662.8|9643.6|9639.6|9672.8|9668.8|9639.6|9635.6|517
1585735800000|2020-04-01 10:10:00|9644.6|9640.6|9627.1|9623.1|9646.6|9642.6|9622.3|9618.3|376
1585736100000|2020-04-01 10:15:00|9625.8|9621.8|9644.3|9640.3|9647.1|9643.1|9621.8|9617.8|307
1585736400000|2020-04-01 10:20:00|9644.6|9640.6|9625.6|9621.6|9646.1|9642.1|9612.6|9608.6|426
1585736700000|2020-04-01 10:25:00|9625.1|9621.1|9622.3|9618.3|9636.8|9632.8|9620.8|9616.8|377
1585737000000|2020-04-01 10:30:00|9622.6|9618.6|9635.8|9631.8|9637.6|9633.6|9622.6|9618.6|304
1585737300000|2020-04-01 10:35:00|9635.6|9631.6|9636.6|9632.6|9642.8|9638.8|9629.6|9625.6|245
1585737600000|2020-04-01 10:40:00|9638.3|9634.3|9579.1|9575.1|9638.3|9634.3|9574.8|9570.8|856
1585737900000|2020-04-01 10:45:00|9578.8|9574.8|9600.6|9596.6|9606.6|9602.6|9575.6|9571.6|437
1585738200000|2020-04-01 10:50:00|9600.3|9596.3|9579.3|9575.3|9603.3|9599.3|9579.1|9575.1|503
1585738500000|2020-04-01 10:55:00|9579.6|9575.6|9587.3|9583.3|9590.6|9586.6|9562.1|9558.1|590
1585738800000|2020-04-01 11:00:00|9587.1|9583.1|9566.6|9562.6|9593.6|9589.6|9555.8|9551.8|711
1585739100000|2020-04-01 11:05:00|9565.8|9561.8|9547.8|9543.8|9567.1|9563.1|9546.1|9542.1|550
1585739400000|2020-04-01 11:10:00|9548.1|9544.1|9548.8|9544.8|9549.8|9545.8|9530.6|9526.6|575
1585739700000|2020-04-01 11:15:00|9549.1|9545.1|9566.1|9562.1|9568.8|9564.8|9545.6|9541.6|577
1585740000000|2020-04-01 11:20:00|9565.8|9561.8|9553.3|9549.3|9565.8|9561.8|9536.8|9532.8|645
1585740300000|2020-04-01 11:25:00|9553.6|9549.6|9573.6|9569.6|9574.6|9570.6|9548.3|9544.3|394
1585740600000|2020-04-01 11:30:00|9573.8|9569.8|9580.8|9576.8|9595.3|9591.3|9568.6|9564.6|491
1585740900000|2020-04-01 11:35:00|9580.1|9576.1|9588.3|9584.3|9593.3|9589.3|9575.6|9571.6|292
1585741200000|2020-04-01 11:40:00|9588.4|9584.4|9570.9|9566.9|9589.2|9585.2|9570.9|9566.9|322
1585741500000|2020-04-01 11:45:00|9571.2|9567.2|9558.2|9554.2|9574.4|9570.4|9554.4|9550.4|297
1585741800000|2020-04-01 11:50:00|9557.2|9553.2|9557.4|9553.4|9566.4|9562.4|9555.4|9551.4|246
1585742100000|2020-04-01 11:55:00|9557.2|9553.2|9553.4|9549.4|9561.4|9557.4|9552.4|9548.4|252
1585742400000|2020-04-01 12:00:00|9553.2|9549.2|9531.9|9527.9|9556.7|9552.7|9530.2|9526.2|505
1585742700000|2020-04-01 12:05:00|9531.4|9527.4|9530.4|9526.4|9533.2|9529.2|9520.9|9516.9|733
1585743000000|2020-04-01 12:10:00|9531.2|9527.2|9512.7|9508.7|9531.2|9527.2|9505.7|9501.7|707
1585743300000|2020-04-01 12:15:00|9512.9|9508.9|9554.4|9550.4|9556.4|9552.4|9512.2|9508.2|1302
1585743600000|2020-04-01 12:20:00|9554.2|9550.2|9532.2|9528.2|9562.2|9558.2|9529.9|9525.9|568
1585743900000|2020-04-01 12:25:00|9532.9|9528.9|9534.7|9530.7|9540.2|9536.2|9514.2|9510.2|1077
1585744200000|2020-04-01 12:30:00|9533.2|9529.2|9530.4|9526.4|9544.2|9540.2|9523.9|9519.9|423
1585744500000|2020-04-01 12:35:00|9529.4|9525.4|9535.9|9531.9|9542.4|9538.4|9528.2|9524.2|354
1585744800000|2020-04-01 12:40:00|9536.4|9532.4|9543.2|9539.2|9545.9|9541.9|9529.7|9525.7|333
1585745100000|2020-04-01 12:45:00|9543.4|9539.4|9533.7|9529.7|9558.4|9554.4|9532.9|9528.9|691
1585745400000|2020-04-01 12:50:00|9533.9|9529.9|9542.4|9538.4|9546.9|9542.9|9533.7|9529.7|337
1585745700000|2020-04-01 12:55:00|9544.9|9540.9|9534.7|9530.7|9547.4|9543.4|9525.4|9521.4|446
1585746000000|2020-04-01 13:00:00|9535.7|9531.7|9523.7|9519.7|9538.9|9534.9|9518.4|9514.4|499
1585746300000|2020-04-01 13:05:00|9524.9|9520.9|9544.2|9540.2|9545.2|9541.2|9522.9|9518.9|424
1585746600000|2020-04-01 13:10:00|9545.2|9541.2|9544.4|9540.4|9547.2|9543.2|9534.2|9530.2|272
1585746900000|2020-04-01 13:15:00|9545.4|9541.4|9534.2|9530.2|9550.2|9546.2|9525.2|9521.2|399
1585747200000|2020-04-01 13:20:00|9533.9|9529.9|9521.9|9517.9|9534.9|9530.9|9521.9|9517.9|360
1585747500000|2020-04-01 13:25:00|9521.7|9517.7|9540.7|9536.7|9542.4|9538.4|9519.2|9515.2|403
1585747800000|2020-04-01 13:30:00|9540.2|9536.2|9530.4|9526.4|9549.7|9545.7|9512.2|9508.2|1715
1585748100000|2020-04-01 13:35:00|9530.9|9526.9|9562.4|9558.4|9571.7|9567.7|9517.2|9513.2|1203
1585748400000|2020-04-01 13:40:00|9561.7|9557.7|9572.2|9568.2|9576.7|9572.7|9548.4|9544.4|1040
1585748700000|2020-04-01 13:45:00|9571.9|9567.9|9565.7|9561.7|9580.2|9576.2|9551.7|9547.7|922
1585749000000|2020-04-01 13:50:00|9565.9|9561.9|9569.2|9565.2|9586.2|9582.2|9559.2|9555.2|678
1585749300000|2020-04-01 13:55:00|9568.9|9564.9|9562.7|9558.7|9575.4|9571.4|9555.4|9551.4|598
1585749600000|2020-04-01 14:00:00|9566.4|9562.4|9540.9|9536.9|9575.2|9571.2|9540.9|9536.9|722
1585749900000|2020-04-01 14:05:00|9540.7|9536.7|9572.4|9568.4|9573.9|9569.9|9534.7|9530.7|648
1585750200000|2020-04-01 14:10:00|9572.2|9568.2|9559.9|9555.9|9575.4|9571.4|9551.4|9547.4|638
1585750500000|2020-04-01 14:15:00|9560.2|9556.2|9587.7|9583.7|9606.9|9602.9|9560.2|9556.2|977
1585750800000|2020-04-01 14:20:00|9587.9|9583.9|9583.9|9579.9|9604.4|9600.4|9581.4|9577.4|761
1585751100000|2020-04-01 14:25:00|9584.2|9580.2|9588.4|9584.4|9592.4|9588.4|9575.7|9571.7|492
1585751400000|2020-04-01 14:30:00|9588.2|9584.2|9606.7|9602.7|9612.2|9608.2|9576.2|9572.2|733
1585751700000|2020-04-01 14:35:00|9607.4|9603.4|9589.7|9585.7|9610.4|9606.4|9584.9|9580.9|672
1585752000000|2020-04-01 14:40:00|9589.4|9585.4|9587|9583|9600.7|9596.7|9573.9|9569.9|554
1585752300000|2020-04-01 14:45:00|9587.8|9583.8|9608.6|9604.6|9614.6|9610.6|9587|9583|595
1585752600000|2020-04-01 14:50:00|9607.6|9603.6|9600.4|9596.4|9619.4|9615.4|9597.9|9593.9|670
1585752900000|2020-04-01 14:55:00|9599.1|9595.1|9587.9|9583.9|9599.1|9595.1|9574.9|9570.9|638
1585753200000|2020-04-01 15:00:00|9585.9|9581.9|9606.6|9602.6|9610.6|9606.6|9583.4|9579.4|710
1585753500000|2020-04-01 15:05:00|9606.4|9602.4|9612.6|9608.6|9615.6|9611.6|9600.9|9596.9|494
1585753800000|2020-04-01 15:10:00|9613.4|9609.4|9610.6|9606.6|9621.9|9617.9|9603.6|9599.6|564
1585754100000|2020-04-01 15:15:00|9610.9|9606.9|9612.1|9608.1|9616.1|9612.1|9600.4|9596.4|798
1585754400000|2020-04-01 15:20:00|9611.9|9607.9|9570.1|9566.1|9616.4|9612.4|9569.1|9565.1|804
1585754700000|2020-04-01 15:25:00|9568.9|9564.9|9518.1|9514.1|9575.6|9571.6|9497.4|9493.4|3008
1585755000000|2020-04-01 15:30:00|9517.9|9513.9|9545.9|9540.9|9550.9|9545.9|9500.9|9495.9|3730
1585755300000|2020-04-01 15:35:00|9542.9|9537.9|9526.1|9521.1|9555.4|9550.4|9519.9|9514.9|2274
1585755600000|2020-04-01 15:40:00|9523.9|9518.9|9496.4|9491.4|9525.6|9520.6|9481.1|9476.1|2003
1585755900000|2020-04-01 15:45:00|9494.4|9489.4|9481.9|9476.9|9501.4|9496.4|9475.9|9470.9|906
1585756200000|2020-04-01 15:50:00|9482.6|9477.6|9489.9|9484.9|9497.4|9492.4|9476.4|9471.4|991
1585756500000|2020-04-01 15:55:00|9491.1|9486.1|9491.9|9486.9|9511.9|9506.9|9489.4|9484.4|614
1585756800000|2020-04-01 16:00:00|9490.6|9485.6|9471.1|9466.1|9492.4|9487.4|9471.1|9466.1|596
1585757100000|2020-04-01 16:05:00|9470.9|9465.9|9474.9|9469.9|9485.1|9480.1|9470.4|9465.4|455
1585757400000|2020-04-01 16:10:00|9476.4|9471.4|9478.6|9473.6|9484.6|9479.6|9460.9|9455.9|750
1585757700000|2020-04-01 16:15:00|9479.6|9474.6|9460.9|9455.9|9487.9|9482.9|9460.9|9455.9|608
1585758000000|2020-04-01 16:20:00|9460.4|9455.4|9468.6|9463.6|9475.1|9470.1|9456.9|9451.9|478
1585758300000|2020-04-01 16:25:00|9468.4|9463.4|9449.1|9444.1|9476.9|9471.9|9446.1|9441.1|543
1585758600000|2020-04-01 16:30:00|9448.9|9443.9|9456.9|9451.9|9465.1|9460.1|9448.4|9443.4|634
1585758900000|2020-04-01 16:35:00|9457.9|9452.9|9439.9|9434.9|9458.9|9453.9|9435.6|9430.6|766
1585759200000|2020-04-01 16:40:00|9439.4|9434.4|9435.1|9430.1|9445.4|9440.4|9433.9|9428.9|811
1585759500000|2020-04-01 16:45:00|9435.4|9430.4|9414.4|9409.4|9443.4|9438.4|9414.1|9409.1|922
1585759800000|2020-04-01 16:50:00|9414.6|9409.6|9445.1|9440.1|9449.4|9444.4|9413.4|9408.4|831
1585760100000|2020-04-01 16:55:00|9444.9|9439.9|9423.4|9418.4|9450.9|9445.9|9418.1|9413.1|877
1585760400000|2020-04-01 17:00:00|9423.1|9418.1|9452.1|9447.1|9456.6|9451.6|9417.6|9412.6|672
1585760700000|2020-04-01 17:05:00|9451.9|9446.9|9441.4|9436.4|9454.4|9449.4|9438.9|9433.9|643
1585761000000|2020-04-01 17:10:00|9442.9|9437.9|9432.1|9427.1|9449.1|9444.1|9432.1|9427.1|661
1585761300000|2020-04-01 17:15:00|9432.4|9427.4|9439.4|9434.4|9444.1|9439.1|9426.9|9421.9|423
1585761600000|2020-04-01 17:20:00|9438.4|9433.4|9461.4|9456.4|9462.6|9457.6|9436.6|9431.6|435
1585761900000|2020-04-01 17:25:00|9458.9|9453.9|9464.1|9459.1|9465.9|9460.9|9448.4|9443.4|538
1585762200000|2020-04-01 17:30:00|9463.9|9458.9|9436.9|9431.9|9463.9|9458.9|9436.4|9431.4|390
1585762500000|2020-04-01 17:35:00|9437.1|9432.1|9452.4|9447.4|9454.4|9449.4|9436.4|9431.4|515
1585762800000|2020-04-01 17:40:00|9453.4|9448.4|9458.4|9453.4|9460.6|9455.6|9448.9|9443.9|486
1585763100000|2020-04-01 17:45:00|9458.1|9453.1|9455.4|9450.4|9463.4|9458.4|9441.6|9436.6|589
1585763400000|2020-04-01 17:50:00|9454.6|9449.6|9463.1|9458.1|9466.9|9461.9|9448.4|9443.4|575
1585763700000|2020-04-01 17:55:00|9463.4|9458.4|9475.9|9470.9|9477.1|9472.1|9462.9|9457.9|488
1585764000000|2020-04-01 18:00:00|9475.1|9470.1|9487.9|9482.9|9496.6|9491.6|9468.4|9463.4|593
1585764300000|2020-04-01 18:05:00|9488.4|9483.4|9472.4|9467.4|9495.1|9490.1|9470.1|9465.1|532
1585764600000|2020-04-01 18:10:00|9472.9|9467.9|9464.6|9459.6|9476.9|9471.9|9463.9|9458.9|435
1585764900000|2020-04-01 18:15:00|9463.1|9458.1|9456.9|9451.9|9468.4|9463.4|9453.4|9448.4|479
1585765200000|2020-04-01 18:20:00|9457.1|9452.1|9455.6|9450.6|9468.9|9463.9|9451.9|9446.9|554
1585765500000|2020-04-01 18:25:00|9455.4|9450.4|9460.1|9455.1|9471.4|9466.4|9454.6|9449.6|485
1585765800000|2020-04-01 18:30:00|9457.9|9452.9|9446.6|9441.6|9457.9|9452.9|9441.6|9436.6|486
1585766100000|2020-04-01 18:35:00|9446.4|9441.4|9465.1|9460.1|9470.4|9465.4|9441.4|9436.4|475
1585766400000|2020-04-01 18:40:00|9464.9|9459.9|9449.4|9444.4|9464.9|9459.9|9448.4|9443.4|527
1585766700000|2020-04-01 18:45:00|9448.9|9443.9|9451.4|9446.4|9460.1|9455.1|9447.6|9442.6|550
1585767000000|2020-04-01 18:50:00|9450.9|9445.9|9437.6|9432.6|9454.1|9449.1|9435.6|9430.6|456
1585767300000|2020-04-01 18:55:00|9438.1|9433.1|9429.9|9424.9|9439.4|9434.4|9426.9|9421.9|455
1585767600000|2020-04-01 19:00:00|9429.4|9424.4|9428.4|9423.4|9443.6|9438.6|9426.4|9421.4|583
1585767900000|2020-04-01 19:05:00|9428.6|9423.6|9420.6|9415.6|9439.1|9434.1|9419.1|9414.1|394
1585768200000|2020-04-01 19:10:00|9419.9|9414.9|9405.1|9400.1|9420.1|9415.1|9402.9|9397.9|466
1585768500000|2020-04-01 19:15:00|9405.6|9400.6|9419.9|9414.9|9420.9|9415.9|9403.1|9398.1|386
1585768800000|2020-04-01 19:20:00|9419.6|9414.6|9389.6|9384.6|9419.6|9414.6|9386.4|9381.4|477
1585769100000|2020-04-01 19:25:00|9389.4|9384.4|9384.4|9379.4|9393.9|9388.9|9384.1|9379.1|381
1585769400000|2020-04-01 19:30:00|9384.9|9379.9|9381.9|9376.9|9395.9|9390.9|9381.1|9376.1|501
1585769700000|2020-04-01 19:35:00|9381.1|9376.1|9339.4|9334.4|9382.6|9377.6|9333.4|9328.4|805
1585770000000|2020-04-01 19:40:00|9336.4|9331.4|9339.4|9334.4|9348.4|9343.4|9328.4|9323.4|855
1585770300000|2020-04-01 19:45:00|9340.6|9335.6|9377.6|9372.6|9385.1|9380.1|9338.4|9333.4|1553
1585770600000|2020-04-01 19:50:00|9377.1|9372.1|9383.1|9378.1|9394.6|9389.6|9359.9|9354.9|1046
1585770900000|2020-04-01 19:55:00|9382.9|9377.9|9366.9|9361.9|9393.1|9388.1|9345.6|9340.6|471
1585771200000|2020-04-01 20:00:00|9369.7|9361.7|9362.4|9354.4|9369.7|9361.7|9344.3|9336.3|3
1585771500000|2020-04-01 20:05:00|9359.9|9351.9|9333.1|9325.1|9361.6|9353.6|9332.3|9324.3|0
1585771800000|2020-04-01 20:10:00|9332.3|9324.3|9332.5|9324.5|9349.1|9341.1|9329.1|9321.1|0
1585772100000|2020-04-01 20:15:00|9332.9|9324.9|9330.5|9322.5|9333.9|9325.9|9328.9|9320.9|0
1585772400000|2020-04-01 20:20:00|9331.5|9323.5|9329.8|9321.8|9333|9325|9329.1|9321.1|0
1585772700000|2020-04-01 20:25:00|9329.9|9321.9|9328.7|9320.7|9329.9|9321.9|9323.8|9315.8|0
1585773000000|2020-04-01 20:30:00|9329.8|9321.8|9342.3|9334.3|9348.8|9340.8|9329.8|9321.8|0
1585773300000|2020-04-01 20:35:00|9341.4|9333.4|9359.8|9351.8|9361.4|9353.4|9340.6|9332.6|0
1585773600000|2020-04-01 20:40:00|9360.6|9352.6|9361.3|9353.3|9363|9355|9350.4|9342.4|0
1585773900000|2020-04-01 20:45:00|9361.4|9353.4|9365.3|9357.3|9367.9|9359.9|9360.4|9352.4|0
1585774200000|2020-04-01 20:50:00|9366.2|9358.2|9358|9350|9366.3|9358.3|9357.2|9349.2|0
1585774500000|2020-04-01 20:55:00|9358.9|9350.9|9361.9|9353.9|9365.7|9357.7|9357.1|9349.1|0
1585774800000|2020-04-01 21:00:00|9361.7|9353.7|9357.5|9349.5|9362.1|9354.1|9357.5|9349.5|0
1585775100000|2020-04-01 21:05:00|9357.7|9349.7|9357.7|9349.7|9358.4|9350.4|9356.2|9348.2|0
1585775400000|2020-04-01 21:10:00|9357.1|9349.1|9357.9|9349.9|9357.9|9349.9|9357.1|9349.1|0
1585775700000|2020-04-01 21:15:00|9357.6|9349.6|9358.7|9350.7|9359.4|9351.4|9357.1|9349.1|0
1585776000000|2020-04-01 21:20:00|9358.1|9350.1|9358.3|9350.3|9360.7|9352.7|9358|9350|0
1585776300000|2020-04-01 21:25:00|9357.1|9349.1|9355.9|9347.9|9358.2|9350.2|9354.8|9346.8|0
1585776600000|2020-04-01 21:30:00|9356|9348|9358.6|9350.6|9359.2|9351.2|9356|9348|0
1585776900000|2020-04-01 21:35:00|9359.2|9351.2|9353.7|9345.7|9359.2|9351.2|9353.7|9345.7|0
1585777200000|2020-04-01 21:40:00|9353.4|9345.4|9356.6|9348.6|9358.1|9350.1|9351.9|9343.9|0
1585777500000|2020-04-01 21:45:00|9357|9349|9357.1|9349.1|9359.3|9351.3|9357|9349|0
1585777800000|2020-04-01 21:50:00|9357|9349|9359.1|9351.1|9360.5|9352.5|9357|9349|0
1585778100000|2020-04-01 21:55:00|9359.2|9351.2|9360.3|9352.3|9361|9353|9355.2|9347.2|0
1585778400000|2020-04-01 22:00:00|9372.8|9364.8|9389.8|9381.8|9396.1|9388.1|9363.1|9355.1|0
1585778700000|2020-04-01 22:05:00|9390.2|9382.2|9403.6|9395.6|9404.2|9396.2|9383.4|9375.4|0
1585779000000|2020-04-01 22:10:00|9402.8|9394.8|9401.4|9393.4|9408.7|9400.7|9399.3|9391.3|0
1585779300000|2020-04-01 22:15:00|9401.8|9393.8|9410.7|9402.7|9411.2|9403.2|9401.7|9393.7|0
1585779600000|2020-04-01 22:20:00|9410.3|9402.3|9420.7|9412.7|9428.2|9420.2|9408.5|9400.5|0
1585779900000|2020-04-01 22:25:00|9419.9|9411.9|9396.9|9388.9|9420.6|9412.6|9396.4|9388.4|0
1585780200000|2020-04-01 22:30:00|9396|9388|9398.7|9390.7|9405|9397|9393.1|9385.1|0
1585780500000|2020-04-01 22:35:00|9397.9|9389.9|9404.6|9396.6|9407.1|9399.1|9395.1|9387.1|0
1585780800000|2020-04-01 22:40:00|9405.5|9397.5|9396.6|9388.6|9407.2|9399.2|9394.5|9386.5|0
1585781100000|2020-04-01 22:45:00|9396.2|9388.2|9406.9|9398.9|9406.9|9398.9|9396.2|9388.2|0
1585781400000|2020-04-01 22:50:00|9406|9398|9397.7|9389.7|9410.4|9402.4|9396.9|9388.9|0
1585781700000|2020-04-01 22:55:00|9398.1|9390.1|9378.7|9370.7|9400.7|9392.7|9377|9369|0
1585782000000|2020-04-01 23:00:00|9378.2|9370.2|9378|9370|9384.8|9376.8|9377.6|9369.6|0
1585782300000|2020-04-01 23:05:00|9378.5|9370.5|9368.1|9360.1|9381|9373|9366|9358|0
1585782600000|2020-04-01 23:10:00|9367.7|9359.7|9381.8|9373.8|9382.7|9374.7|9366.8|9358.8|0
1585782900000|2020-04-01 23:15:00|9381.4|9373.4|9388.4|9380.4|9391.4|9383.4|9381.3|9373.3|0
1585783200000|2020-04-01 23:20:00|9388.9|9380.9|9386|9378|9395.7|9387.7|9382.2|9374.2|0
1585783500000|2020-04-01 23:25:00|9386.9|9378.9|9395.3|9387.3|9400.1|9392.1|9386|9378|0
1585783800000|2020-04-01 23:30:00|9395.8|9387.8|9401.9|9393.9|9401.9|9393.9|9389.1|9381.1|0
1585784100000|2020-04-01 23:35:00|9401.5|9393.5|9405.3|9397.3|9407.4|9399.4|9399.3|9391.3|0
1585784400000|2020-04-01 23:40:00|9407|9399|9409.5|9401.5|9415|9407|9406.2|9398.2|0
1585784700000|2020-04-01 23:45:00|9411.2|9403.2|9411.6|9403.6|9419.8|9411.8|9410.4|9402.4|0
1585785000000|2020-04-01 23:50:00|9411.1|9403.1|9415.4|9407.4|9417.2|9409.2|9404.7|9396.7|0
1585785300000|2020-04-01 23:55:00|9415|9407|9421.3|9413.3|9421.3|9413.3|9408.8|9400.8|0
1585785600000|2020-04-02 00:00:00|9416.6|9408.6|9440.8|9432.8|9446.6|9438.6|9416.6|9408.6|0
1585785900000|2020-04-02 00:05:00|9441.2|9433.2|9429.1|9421.1|9442.8|9434.8|9425.5|9417.5|0
1585786200000|2020-04-02 00:10:00|9428.7|9420.7|9435.1|9427.1|9442.5|9434.5|9425.7|9417.7|0
1585786500000|2020-04-02 00:15:00|9436|9428|9428.9|9421.9|9445.6|9438.6|9421.6|9414.6|83
1585786800000|2020-04-02 00:20:00|9429.4|9422.4|9447.4|9440.4|9447.6|9440.6|9415.6|9408.6|64
1585787100000|2020-04-02 00:25:00|9446.9|9439.9|9428.9|9421.9|9447.1|9440.1|9423.9|9416.9|47
1585787400000|2020-04-02 00:30:00|9427.1|9420.1|9425.4|9418.4|9427.4|9420.4|9411.6|9404.6|37
1585787700000|2020-04-02 00:35:00|9424.9|9417.9|9421.6|9414.6|9436.4|9429.4|9420.9|9413.9|14
1585788000000|2020-04-02 00:40:00|9421.9|9414.9|9417.6|9410.6|9435.1|9428.1|9416.4|9409.4|15
1585788300000|2020-04-02 00:45:00|9417.1|9410.1|9426.9|9419.9|9435.9|9428.9|9416.6|9409.6|15
1585788600000|2020-04-02 00:50:00|9427.9|9420.9|9448.4|9441.4|9448.4|9441.4|9427.6|9420.6|18
1585788900000|2020-04-02 00:55:00|9447.6|9440.6|9428.6|9421.6|9449.4|9442.4|9417.9|9410.9|27
1585789200000|2020-04-02 01:00:00|9428.4|9421.4|9417.4|9410.4|9428.6|9421.6|9411.9|9404.9|24
1585789500000|2020-04-02 01:05:00|9418.6|9411.6|9383.1|9376.1|9424.4|9417.4|9380.9|9373.9|27
1585789800000|2020-04-02 01:10:00|9382.9|9375.9|9385.9|9378.9|9392.9|9385.9|9376.4|9369.4|43
1585790100000|2020-04-02 01:15:00|9385.1|9378.1|9405.9|9398.9|9406.4|9399.4|9368.6|9361.6|41
1585790400000|2020-04-02 01:20:00|9404.9|9397.9|9409.4|9402.4|9410.4|9403.4|9386.9|9379.9|25
1585790700000|2020-04-02 01:25:00|9409.1|9402.1|9399.9|9392.9|9409.1|9402.1|9393.1|9386.1|15
1585791000000|2020-04-02 01:30:00|9401.4|9394.4|9419.4|9412.4|9419.9|9412.9|9400.4|9393.4|17
1585791300000|2020-04-02 01:35:00|9420.9|9413.9|9422.9|9415.9|9435.6|9428.6|9420.9|9413.9|34
1585791600000|2020-04-02 01:40:00|9422.6|9415.6|9424.1|9417.1|9427.4|9420.4|9396.6|9389.6|31
1585791900000|2020-04-02 01:45:00|9422.6|9415.6|9421.6|9414.6|9435.1|9428.1|9420.9|9413.9|17
1585792200000|2020-04-02 01:50:00|9423.1|9416.1|9426.4|9419.4|9444.6|9437.6|9423.1|9416.1|9
1585792500000|2020-04-02 01:55:00|9426.6|9419.6|9412.6|9405.6|9434.4|9427.4|9408.6|9401.6|10
1585792800000|2020-04-02 02:00:00|9413.4|9406.4|9439.6|9432.6|9442.6|9435.6|9413.4|9406.4|5
1585793100000|2020-04-02 02:05:00|9440.6|9433.6|9451.9|9444.9|9461.1|9454.1|9440.6|9433.6|36
1585793400000|2020-04-02 02:10:00|9452.1|9445.1|9459.4|9452.4|9463.1|9456.1|9444.4|9437.4|44
1585793700000|2020-04-02 02:15:00|9459.1|9452.1|9470.1|9463.1|9477.1|9470.1|9459.1|9452.1|51
1585794000000|2020-04-02 02:20:00|9468.6|9461.6|9460.4|9453.4|9479.6|9472.6|9460.4|9453.4|81
1585794300000|2020-04-02 02:25:00|9459.1|9452.1|9456.9|9449.9|9459.1|9452.1|9452.4|9445.4|10
1585794600000|2020-04-02 02:30:00|9457.1|9450.1|9448.6|9441.6|9459.4|9452.4|9446.6|9439.6|16
1585794900000|2020-04-02 02:35:00|9447.6|9440.6|9464.9|9457.9|9464.9|9457.9|9447.4|9440.4|8
1585795200000|2020-04-02 02:40:00|9465.4|9458.4|9475.4|9468.4|9479.6|9472.6|9461.6|9454.6|22
1585795500000|2020-04-02 02:45:00|9476.1|9469.1|9480.1|9473.1|9480.1|9473.1|9476.1|9469.1|5
1585795800000|2020-04-02 02:50:00|9478.9|9471.9|9504.9|9497.9|9508.1|9501.1|9478.4|9471.4|56
1585796100000|2020-04-02 02:55:00|9503.4|9496.4|9499.9|9492.9|9503.4|9496.4|9495.1|9488.1|17
1585796400000|2020-04-02 03:00:00|9499.6|9492.6|9513.4|9506.4|9514.9|9507.9|9498.4|9491.4|23
1585796700000|2020-04-02 03:05:00|9513.6|9506.6|9509.6|9502.6|9514.9|9507.9|9501.6|9494.6|27
1585797000000|2020-04-02 03:10:00|9509.9|9502.9|9505.4|9498.4|9521.6|9514.6|9505.4|9498.4|24
1585797300000|2020-04-02 03:15:00|9507.9|9500.9|9525.1|9518.1|9525.1|9518.1|9507.9|9500.9|22
1585797600000|2020-04-02 03:20:00|9524.1|9517.1|9525.4|9518.4|9525.4|9518.4|9518.1|9511.1|16
1585797900000|2020-04-02 03:25:00|9527.4|9520.4|9522.1|9515.1|9528.6|9521.6|9519.4|9512.4|25
1585798200000|2020-04-02 03:30:00|9522.4|9515.4|9546.4|9539.4|9550.9|9543.9|9522.4|9515.4|42
1585798500000|2020-04-02 03:35:00|9546.9|9539.9|9545.1|9538.1|9547.6|9540.6|9542.1|9535.1|16
1585798800000|2020-04-02 03:40:00|9544.6|9537.6|9546.9|9539.9|9546.9|9539.9|9531.6|9524.6|15
1585799100000|2020-04-02 03:45:00|9547.9|9540.9|9544.6|9537.6|9553.1|9546.1|9544.6|9537.6|43
1585799400000|2020-04-02 03:50:00|9544.1|9537.1|9538.9|9531.9|9544.1|9537.1|9534.1|9527.1|17
1585799700000|2020-04-02 03:55:00|9539.6|9532.6|9533.6|9526.6|9543.9|9536.9|9532.9|9525.9|17
1585800000000|2020-04-02 04:00:00|9533.9|9526.9|9539.1|9532.1|9548.6|9541.6|9532.6|9525.6|36
1585800300000|2020-04-02 04:05:00|9538.4|9531.4|9530.4|9523.4|9543.1|9536.1|9527.6|9520.6|25
1585800600000|2020-04-02 04:10:00|9531.4|9524.4|9532.1|9525.1|9534.4|9527.4|9523.6|9516.6|46
1585800900000|2020-04-02 04:15:00|9533.1|9526.1|9536.4|9529.4|9537.6|9530.6|9532.4|9525.4|15
1585801200000|2020-04-02 04:20:00|9536.1|9529.1|9539.9|9532.9|9541.4|9534.4|9534.4|9527.4|7
1585801500000|2020-04-02 04:25:00|9538.4|9531.4|9517.1|9510.1|9538.4|9531.4|9513.9|9506.9|23
1585801800000|2020-04-02 04:30:00|9517.4|9510.4|9517.6|9510.6|9525.6|9518.6|9505.6|9498.6|40
1585802100000|2020-04-02 04:35:00|9518.4|9511.4|9515.9|9508.9|9529.1|9522.1|9512.6|9505.6|33
1585802400000|2020-04-02 04:40:00|9515.6|9508.6|9527.9|9520.9|9529.1|9522.1|9515.6|9508.6|20
1585802700000|2020-04-02 04:45:00|9528.1|9521.1|9549.9|9542.9|9551.9|9544.9|9526.1|9519.1|45
1585803000000|2020-04-02 04:50:00|9549.6|9542.6|9543.9|9536.9|9550.1|9543.1|9542.1|9535.1|20
1585803300000|2020-04-02 04:55:00|9543.1|9536.1|9514.4|9507.4|9543.1|9536.1|9505.9|9498.9|60
1585803600000|2020-04-02 05:00:00|9512.4|9505.4|9506.4|9499.4|9527.1|9520.1|9505.9|9498.9|43
1585803900000|2020-04-02 05:05:00|9507.4|9500.4|9505.4|9498.4|9508.1|9501.1|9493.4|9486.4|73
1585804200000|2020-04-02 05:10:00|9503.4|9496.4|9487.4|9480.4|9503.4|9496.4|9477.4|9470.4|130
1585804500000|2020-04-02 05:15:00|9488.9|9481.9|9504.1|9497.1|9504.1|9497.1|9487.1|9480.1|81
1585804800000|2020-04-02 05:20:00|9504.6|9497.6|9525.4|9518.4|9530.1|9523.1|9504.1|9497.1|130
1585805100000|2020-04-02 05:25:00|9526.1|9519.1|9515.9|9508.9|9530.6|9523.6|9513.9|9506.9|43
1585805400000|2020-04-02 05:30:00|9515.6|9508.6|9565.4|9558.4|9567.1|9560.1|9515.6|9508.6|150
1585805700000|2020-04-02 05:35:00|9562.9|9555.9|9533.4|9526.4|9568.4|9561.4|9522.9|9515.9|72
1585806000000|2020-04-02 05:40:00|9533.1|9526.1|9532.1|9525.1|9534.9|9527.9|9519.9|9512.9|55
1585806300000|2020-04-02 05:45:00|9530.1|9523.1|9528.4|9521.4|9531.4|9524.4|9521.1|9514.1|37
1585806600000|2020-04-02 05:50:00|9527.1|9520.1|9523.6|9516.6|9538.4|9531.4|9517.6|9510.6|147
1585806900000|2020-04-02 05:55:00|9522.9|9515.9|9527.9|9520.9|9533.1|9526.1|9509.9|9502.9|102
1585807200000|2020-04-02 06:00:00|9526.9|9521.9|9558.6|9553.6|9567.9|9562.9|9526.9|9521.9|497
1585807500000|2020-04-02 06:05:00|9558.4|9553.4|9555.9|9550.9|9565.4|9560.4|9540.6|9535.6|277
1585807800000|2020-04-02 06:10:00|9557.6|9552.6|9541.9|9536.9|9557.6|9552.6|9538.4|9533.4|224
1585808100000|2020-04-02 06:15:00|9539.9|9534.9|9526.4|9521.4|9539.9|9534.9|9511.9|9506.9|237
1585808400000|2020-04-02 06:20:00|9528.1|9523.1|9521.6|9516.6|9534.6|9529.6|9515.9|9510.9|164
1585808700000|2020-04-02 06:25:00|9521.4|9516.4|9529.6|9524.6|9537.6|9532.6|9520.6|9515.6|114
1585809000000|2020-04-02 06:30:00|9528.6|9523.6|9541.6|9536.6|9549.1|9544.1|9525.9|9520.9|167
1585809300000|2020-04-02 06:35:00|9541.9|9536.9|9544.9|9539.9|9547.1|9542.1|9533.9|9528.9|133
1585809600000|2020-04-02 06:40:00|9544.4|9539.4|9537.4|9532.4|9552.6|9547.6|9536.9|9531.9|131
1585809900000|2020-04-02 06:45:00|9537.9|9532.9|9560.6|9555.6|9561.9|9556.9|9537.6|9532.6|219
1585810200000|2020-04-02 06:50:00|9560.9|9555.9|9572.9|9567.9|9573.9|9568.9|9556.4|9551.4|380
1585810500000|2020-04-02 06:55:00|9572.6|9567.6|9591.6|9586.6|9593.9|9588.9|9572.6|9567.6|573
1585810800000|2020-04-02 07:00:00|9591.9|9586.9|9586.9|9583.4|9602.2|9598.7|9564.9|9560.9|1393
1585811100000|2020-04-02 07:05:00|9582.7|9579.2|9569.7|9566.2|9599.4|9595.9|9558.9|9555.4|772
1585811400000|2020-04-02 07:10:00|9570.2|9566.7|9585.2|9581.7|9592.9|9589.4|9565.7|9562.2|565
1585811700000|2020-04-02 07:15:00|9584.7|9581.2|9595.7|9592.2|9604.7|9601.2|9568.2|9564.7|828
1585812000000|2020-04-02 07:20:00|9595.9|9592.4|9610.9|9607.4|9613.9|9610.4|9590.9|9587.4|561
1585812300000|2020-04-02 07:25:00|9610.4|9606.9|9584.7|9581.2|9612.7|9609.2|9572.2|9568.7|517
1585812600000|2020-04-02 07:30:00|9579.9|9576.4|9507.4|9503.9|9582.7|9579.2|9507.2|9503.7|1264
1585812900000|2020-04-02 07:35:00|9506.2|9502.7|9538.4|9534.9|9538.7|9535.2|9497.4|9493.9|983
1585813200000|2020-04-02 07:40:00|9536.7|9533.2|9534.4|9530.9|9549.9|9546.4|9519.2|9515.7|556
1585813500000|2020-04-02 07:45:00|9534.7|9531.2|9513.4|9509.9|9538.4|9534.9|9510.4|9506.9|531
1585813800000|2020-04-02 07:50:00|9513.2|9509.7|9532.2|9528.7|9536.9|9533.4|9495.7|9492.2|553
1585814100000|2020-04-02 07:55:00|9532.4|9528.9|9545.7|9542.2|9545.7|9542.2|9522.7|9519.2|381
1585814400000|2020-04-02 08:00:00|9544.7|9541.2|9562.4|9558.9|9565.2|9561.7|9535.7|9532.2|576
1585814700000|2020-04-02 08:05:00|9562.9|9559.4|9581.4|9577.9|9587.2|9583.7|9555.9|9552.4|572
1585815000000|2020-04-02 08:10:00|9580.4|9576.9|9576.7|9573.2|9585.9|9582.4|9565.4|9561.9|724
1585815300000|2020-04-02 08:15:00|9577.2|9573.7|9595.4|9591.9|9598.9|9595.4|9575.4|9571.9|749
1585815600000|2020-04-02 08:20:00|9594.7|9591.2|9567.9|9564.4|9600.2|9596.7|9561.2|9557.7|649
1585815900000|2020-04-02 08:25:00|9567.7|9564.2|9578.2|9574.7|9579.2|9575.7|9558.9|9555.4|621
1585816200000|2020-04-02 08:30:00|9578.4|9574.9|9590.7|9587.2|9591.2|9587.7|9560.2|9556.7|364
1585816500000|2020-04-02 08:35:00|9590.9|9587.4|9593.2|9589.7|9594.2|9590.7|9571.4|9567.9|331
1585816800000|2020-04-02 08:40:00|9592.9|9589.4|9581.9|9578.4|9593.4|9589.9|9570.4|9566.9|416
1585817100000|2020-04-02 08:45:00|9582.2|9578.7|9579.9|9576.4|9585.7|9582.2|9574.7|9571.2|207
1585817400000|2020-04-02 08:50:00|9580.2|9576.7|9567.4|9563.9|9585.9|9582.4|9566.4|9562.9|228
1585817700000|2020-04-02 08:55:00|9568.2|9564.7|9567.7|9564.2|9572.4|9568.9|9558.7|9555.2|373
1585818000000|2020-04-02 09:00:00|9567.9|9564.4|9579.4|9575.9|9585.7|9582.2|9557.7|9554.2|994
1585818300000|2020-04-02 09:05:00|9579.7|9576.2|9574.2|9570.7|9580.4|9576.9|9558.4|9554.9|430
1585818600000|2020-04-02 09:10:00|9574.7|9571.2|9562.7|9559.2|9574.7|9571.2|9560.2|9556.7|304
1585818900000|2020-04-02 09:15:00|9563.2|9559.7|9584.4|9580.9|9585.2|9581.7|9559.9|9556.4|293
1585819200000|2020-04-02 09:20:00|9584.7|9581.2|9574.2|9570.7|9584.7|9581.2|9571.4|9567.9|232
1585819500000|2020-04-02 09:25:00|9574.4|9570.9|9577.7|9574.2|9579.7|9576.2|9561.4|9557.9|333
1585819800000|2020-04-02 09:30:00|9580.7|9577.2|9577.2|9573.7|9584.9|9581.4|9574.2|9570.7|298
1585820100000|2020-04-02 09:35:00|9576.9|9573.4|9561.9|9558.4|9577.2|9573.7|9558.4|9554.9|278
1585820400000|2020-04-02 09:40:00|9562.2|9558.7|9561.2|9557.7|9562.4|9558.9|9544.7|9541.2|503
1585820700000|2020-04-02 09:45:00|9560.4|9556.9|9549.7|9546.2|9570.9|9567.4|9546.7|9543.2|550
1585821000000|2020-04-02 09:50:00|9549.4|9545.9|9564.4|9560.9|9566.4|9562.9|9541.9|9538.4|367
1585821300000|2020-04-02 09:55:00|9564.2|9560.7|9551.9|9548.4|9572.2|9568.7|9549.9|9546.4|345
1585821600000|2020-04-02 10:00:00|9552.9|9549.4|9541.4|9537.9|9553.9|9550.4|9531.4|9527.9|837
1585821900000|2020-04-02 10:05:00|9541.7|9538.2|9548.4|9544.9|9554.9|9551.4|9541.7|9538.2|198
1585822200000|2020-04-02 10:10:00|9550.4|9546.9|9572.9|9569.4|9577.4|9573.9|9550.4|9546.9|414
1585822500000|2020-04-02 10:15:00|9573.2|9569.7|9580.4|9576.9|9580.4|9576.9|9565.4|9561.9|377
1585822800000|2020-04-02 10:20:00|9580.2|9576.7|9581.2|9577.7|9585.9|9582.4|9579.7|9576.2|335
1585823100000|2020-04-02 10:25:00|9581.4|9577.9|9585.7|9582.2|9603.2|9599.7|9581.4|9577.9|837
1585823400000|2020-04-02 10:30:00|9585.9|9582.4|9584.9|9581.4|9592.2|9588.7|9583.7|9580.2|239
1585823700000|2020-04-02 10:35:00|9585.2|9581.7|9578.4|9574.9|9590.9|9587.4|9575.7|9572.2|446
1585824000000|2020-04-02 10:40:00|9578.2|9574.7|9591.2|9587.7|9600.2|9596.7|9578.2|9574.7|453
1585824300000|2020-04-02 10:45:00|9590.9|9587.4|9596.4|9592.9|9597.2|9593.7|9588.2|9584.7|366
1585824600000|2020-04-02 10:50:00|9596.2|9592.7|9574.4|9570.9|9596.9|9593.4|9573.9|9570.4|350
1585824900000|2020-04-02 10:55:00|9574.2|9570.7|9596.2|9592.7|9597.7|9594.2|9573.2|9569.7|313
1585825200000|2020-04-02 11:00:00|9595.4|9591.9|9579.4|9575.9|9597.4|9593.9|9578.4|9574.9|437
1585825500000|2020-04-02 11:05:00|9579.7|9576.2|9565.4|9561.9|9587.4|9583.9|9564.7|9561.2|435
1585825800000|2020-04-02 11:10:00|9565.7|9562.2|9560.2|9556.7|9577.4|9573.9|9554.2|9550.7|538
1585826100000|2020-04-02 11:15:00|9559.9|9556.4|9572.7|9569.2|9577.7|9574.2|9559.9|9556.4|361
1585826400000|2020-04-02 11:20:00|9572.9|9569.4|9584.2|9580.7|9584.7|9581.2|9572.9|9569.4|311
1585826700000|2020-04-02 11:25:00|9583.9|9580.4|9590.2|9586.7|9591.7|9588.2|9575.9|9572.4|335
1585827000000|2020-04-02 11:30:00|9590.4|9586.9|9581.4|9577.9|9590.4|9586.9|9573.4|9569.9|433
1585827300000|2020-04-02 11:35:00|9581.2|9577.7|9580.2|9576.7|9584.7|9581.2|9574.7|9571.2|165
1585827600000|2020-04-02 11:40:00|9580.4|9576.9|9565.7|9562.2|9582.2|9578.7|9560.9|9557.4|332
1585827900000|2020-04-02 11:45:00|9565.4|9561.9|9577.4|9573.9|9582.2|9578.7|9564.7|9561.2|209
1585828200000|2020-04-02 11:50:00|9577.7|9574.2|9575.2|9571.7|9585.4|9581.9|9573.2|9569.7|431
1585828500000|2020-04-02 11:55:00|9574.9|9571.4|9581.7|9578.2|9589.7|9586.2|9571.7|9568.2|301
1585828800000|2020-04-02 12:00:00|9581.2|9577.7|9582.2|9578.7|9589.2|9585.7|9572.7|9569.2|393
1585829100000|2020-04-02 12:05:00|9582.9|9579.4|9563.4|9559.9|9585.7|9582.2|9562.4|9558.9|325
1585829400000|2020-04-02 12:10:00|9563.2|9559.7|9573.2|9569.7|9574.2|9570.7|9561.7|9558.2|415
1585829700000|2020-04-02 12:15:00|9572.9|9569.4|9558.7|9555.2|9577.7|9574.2|9550.7|9547.2|515
1585830000000|2020-04-02 12:20:00|9558.9|9555.4|9548.2|9544.7|9565.2|9561.7|9547.9|9544.4|377
1585830300000|2020-04-02 12:25:00|9547.9|9544.4|9543.2|9539.7|9554.7|9551.2|9527.2|9523.7|776
1585830600000|2020-04-02 12:30:00|9539.2|9535.7|9504.4|9500.9|9544.9|9541.4|9503.9|9500.4|1496
1585830900000|2020-04-02 12:35:00|9504.9|9501.4|9467.2|9463.7|9504.9|9501.4|9451.2|9447.7|2116
1585831200000|2020-04-02 12:40:00|9466.2|9462.7|9471.7|9468.2|9474.9|9471.4|9435.9|9432.4|1404
1585831500000|2020-04-02 12:45:00|9471.9|9468.4|9482.7|9479.2|9491.7|9488.2|9468.4|9464.9|907
1585831800000|2020-04-02 12:50:00|9480.9|9477.4|9446.9|9443.4|9487.4|9483.9|9440.2|9436.7|685
1585832100000|2020-04-02 12:55:00|9447.2|9443.7|9436.2|9432.7|9468.7|9465.2|9433.4|9429.9|779
1585832400000|2020-04-02 13:00:00|9437.9|9434.4|9427.9|9424.4|9459.2|9455.7|9419.2|9415.7|908
1585832700000|2020-04-02 13:05:00|9428.4|9424.9|9381.9|9378.4|9436.2|9432.7|9379.7|9376.2|1060
1585833000000|2020-04-02 13:10:00|9381.7|9378.2|9348.4|9344.9|9397.4|9393.9|9337.9|9334.4|2120
1585833300000|2020-04-02 13:15:00|9348.9|9345.4|9384.4|9380.9|9392.9|9389.4|9348.4|9344.9|1403
1585833600000|2020-04-02 13:20:00|9384.2|9380.7|9422.2|9418.7|9423.7|9420.2|9379.7|9376.2|1310
1585833900000|2020-04-02 13:25:00|9421.9|9418.4|9409.4|9405.9|9423.7|9420.2|9395.4|9391.9|1023
1585834200000|2020-04-02 13:30:00|9410.7|9407.2|9440.4|9436.9|9454.2|9450.7|9391.7|9388.2|1504
1585834500000|2020-04-02 13:35:00|9440.7|9437.2|9455.2|9451.7|9472.2|9468.7|9440.4|9436.9|1705
1585834800000|2020-04-02 13:40:00|9455.7|9452.2|9407.4|9403.9|9463.7|9460.2|9400.2|9396.7|1137
1585835100000|2020-04-02 13:45:00|9408.2|9404.7|9412.2|9408.7|9419.9|9416.4|9394.9|9391.4|1150
1585835400000|2020-04-02 13:50:00|9411.9|9408.4|9399.2|9395.7|9433.2|9429.7|9389.9|9386.4|1129
1585835700000|2020-04-02 13:55:00|9396.9|9393.4|9454.2|9450.7|9455.4|9451.9|9396.9|9393.4|689
1585836000000|2020-04-02 14:00:00|9454.7|9451.2|9458.4|9454.9|9465.7|9462.2|9440.4|9436.9|1252
1585836300000|2020-04-02 14:05:00|9457.4|9453.9|9486.9|9483.4|9487.7|9484.2|9435.7|9432.2|878
1585836600000|2020-04-02 14:10:00|9486.3|9482.8|9504.3|9500.8|9511.6|9508.1|9485.6|9482.1|1140
1585836900000|2020-04-02 14:15:00|9504.6|9501.1|9515.8|9512.3|9517.1|9513.6|9479.6|9476.1|662
1585837200000|2020-04-02 14:20:00|9516.3|9512.8|9512.6|9509.1|9528.3|9524.8|9507.6|9504.1|1148
1585837500000|2020-04-02 14:25:00|9512.8|9509.3|9549.1|9545.6|9549.6|9546.1|9502.3|9498.8|1249
1585837800000|2020-04-02 14:30:00|9549.6|9546.1|9605.6|9602.1|9609.8|9606.3|9539.3|9535.8|2147
1585838100000|2020-04-02 14:35:00|9606.1|9602.6|9640.6|9637.1|9655.8|9652.3|9606.1|9602.6|2318
1585838400000|2020-04-02 14:40:00|9640.3|9636.8|9623.8|9620.3|9643.8|9640.3|9603.8|9600.3|1361
1585838700000|2020-04-02 14:45:00|9624.1|9620.6|9601.8|9598.3|9644.8|9641.3|9600.1|9596.6|1266
1585839000000|2020-04-02 14:50:00|9602.1|9598.6|9575.1|9571.6|9622.8|9619.3|9570.6|9567.1|1168
1585839300000|2020-04-02 14:55:00|9575.8|9572.3|9615.3|9611.8|9625.6|9622.1|9575.6|9572.1|787
1585839600000|2020-04-02 15:00:00|9615.6|9612.1|9600.1|9596.6|9624.8|9621.3|9591.3|9587.8|658
1585839900000|2020-04-02 15:05:00|9600.3|9596.8|9555.6|9552.1|9606.3|9602.8|9550.3|9546.8|1043
1585840200000|2020-04-02 15:10:00|9555.3|9551.8|9555.1|9551.6|9566.3|9562.8|9546.8|9543.3|740
1585840500000|2020-04-02 15:15:00|9555.3|9551.8|9571.1|9567.6|9589.1|9585.6|9555.3|9551.8|766
1585840800000|2020-04-02 15:20:00|9571.6|9568.1|9556.8|9553.3|9585.8|9582.3|9551.1|9547.6|781
1585841100000|2020-04-02 15:25:00|9556.6|9553.1|9548.6|9545.1|9558.6|9555.1|9528.1|9524.6|1708
1585841400000|2020-04-02 15:30:00|9547.1|9543.6|9572.8|9568.3|9582.8|9578.3|9546.1|9541.6|2373
1585841700000|2020-04-02 15:35:00|9573.6|9569.1|9560.3|9555.8|9587.6|9583.1|9545.3|9540.8|1574
1585842000000|2020-04-02 15:40:00|9561.1|9556.6|9590.1|9585.6|9595.1|9590.6|9557.1|9552.6|798
1585842300000|2020-04-02 15:45:00|9591.1|9586.6|9618.6|9614.1|9618.8|9614.3|9579.8|9575.3|803
1585842600000|2020-04-02 15:50:00|9619.1|9614.6|9602.6|9598.1|9620.3|9615.8|9599.1|9594.6|506
1585842900000|2020-04-02 15:55:00|9603.3|9598.8|9612.1|9607.6|9624.3|9619.8|9597.1|9592.6|653
1585843200000|2020-04-02 16:00:00|9612.3|9607.8|9613.3|9608.8|9623.1|9618.6|9599.8|9595.3|944
1585843500000|2020-04-02 16:05:00|9613.1|9608.6|9613.3|9608.8|9631.6|9627.1|9610.3|9605.8|365
1585843800000|2020-04-02 16:10:00|9613.1|9608.6|9633.1|9628.6|9643.6|9639.1|9608.1|9603.6|747
1585844100000|2020-04-02 16:15:00|9632.8|9628.3|9619.3|9614.8|9633.3|9628.8|9615.8|9611.3|506
1585844400000|2020-04-02 16:20:00|9619.8|9615.3|9604.3|9599.8|9625.1|9620.6|9603.3|9598.8|519
1585844700000|2020-04-02 16:25:00|9604.6|9600.1|9603.1|9598.6|9623.3|9618.8|9601.3|9596.8|361
1585845000000|2020-04-02 16:30:00|9604.1|9599.6|9591.8|9587.3|9615.1|9610.6|9591.8|9587.3|398
1585845300000|2020-04-02 16:35:00|9591.6|9587.1|9606.8|9602.3|9610.6|9606.1|9590.8|9586.3|397
1585845600000|2020-04-02 16:40:00|9607.1|9602.6|9619.6|9615.1|9620.8|9616.3|9595.8|9591.3|272
1585845900000|2020-04-02 16:45:00|9619.8|9615.3|9632.8|9628.3|9632.8|9628.3|9610.1|9605.6|321
1585846200000|2020-04-02 16:50:00|9632.1|9627.6|9630.1|9625.6|9638.1|9633.6|9625.1|9620.6|217
1585846500000|2020-04-02 16:55:00|9629.8|9625.3|9613.1|9608.6|9629.8|9625.3|9608.1|9603.6|419
1585846800000|2020-04-02 17:00:00|9613.3|9608.8|9611.6|9607.1|9631.1|9626.6|9604.3|9599.8|502
1585847100000|2020-04-02 17:05:00|9611.3|9606.8|9577.3|9572.8|9612.3|9607.8|9577.3|9572.8|791
1585847400000|2020-04-02 17:10:00|9575.1|9570.6|9562.1|9557.6|9580.1|9575.6|9551.6|9547.1|947
1585847700000|2020-04-02 17:15:00|9561.8|9557.3|9541.6|9537.1|9572.3|9567.8|9541.6|9537.1|926
1585848000000|2020-04-02 17:20:00|9541.3|9536.8|9553.1|9548.6|9565.6|9561.1|9534.6|9530.1|838
1585848300000|2020-04-02 17:25:00|9553.3|9548.8|9529.3|9524.8|9557.1|9552.6|9523.1|9518.6|630
1585848600000|2020-04-02 17:30:00|9528.6|9524.1|9531.8|9527.3|9533.3|9528.8|9516.3|9511.8|504
1585848900000|2020-04-02 17:35:00|9531.6|9527.1|9523.8|9519.3|9540.6|9536.1|9519.3|9514.8|370
1585849200000|2020-04-02 17:40:00|9523.6|9519.1|9542.8|9538.3|9548.1|9543.6|9522.6|9518.1|359
1585849500000|2020-04-02 17:45:00|9543.3|9538.8|9528.3|9523.8|9543.3|9538.8|9524.3|9519.8|305
1585849800000|2020-04-02 17:50:00|9528.6|9524.1|9551.1|9546.6|9555.3|9550.8|9525.6|9521.1|407
1585850100000|2020-04-02 17:55:00|9550.8|9546.3|9534.3|9529.8|9550.8|9546.3|9525.8|9521.3|329
1585850400000|2020-04-02 18:00:00|9534.6|9530.1|9504.8|9500.3|9534.6|9530.1|9496.3|9491.8|623
1585850700000|2020-04-02 18:05:00|9504.3|9499.8|9483.8|9479.3|9506.1|9501.6|9483.6|9479.1|511
1585851000000|2020-04-02 18:10:00|9484.1|9479.6|9513.8|9509.3|9513.8|9509.3|9478.8|9474.3|402
1585851300000|2020-04-02 18:15:00|9512.6|9508.1|9482.1|9477.6|9521.1|9516.6|9480.1|9475.6|346
1585851600000|2020-04-02 18:20:00|9481.8|9477.3|9486.3|9481.8|9496.6|9492.1|9475.3|9470.8|316
1585851900000|2020-04-02 18:25:00|9486.1|9481.6|9511.1|9506.6|9515.6|9511.1|9483.6|9479.1|353
1585852200000|2020-04-02 18:30:00|9510.8|9506.3|9505.8|9501.3|9524.1|9519.6|9492.3|9487.8|341
1585852500000|2020-04-02 18:35:00|9506.1|9501.6|9527.1|9522.6|9527.6|9523.1|9504.1|9499.6|285
1585852800000|2020-04-02 18:40:00|9525.1|9520.6|9503.1|9498.6|9527.1|9522.6|9500.8|9496.3|256
1585853100000|2020-04-02 18:45:00|9504.1|9499.6|9506.1|9501.6|9525.1|9520.6|9494.8|9490.3|218
1585853400000|2020-04-02 18:50:00|9504.3|9499.8|9532.1|9527.6|9543.8|9539.3|9500.6|9496.1|238
1585853700000|2020-04-02 18:55:00|9531.8|9527.3|9554.6|9550.1|9556.3|9551.8|9526.3|9521.8|157
1585854000000|2020-04-02 19:00:00|9555.3|9550.8|9551.8|9547.3|9571.6|9567.1|9541.8|9537.3|291
1585854300000|2020-04-02 19:05:00|9552.1|9547.6|9556.8|9552.3|9558.8|9554.3|9535.6|9531.1|112
1585854600000|2020-04-02 19:10:00|9556.3|9551.8|9538.8|9534.3|9559.1|9554.6|9532.6|9528.1|135
1585854900000|2020-04-02 19:15:00|9538.6|9534.1|9568.3|9563.8|9568.8|9564.3|9536.3|9531.8|212
1585855200000|2020-04-02 19:20:00|9568.1|9563.6|9570.3|9565.8|9575.8|9571.3|9563.3|9558.8|151
1585855500000|2020-04-02 19:25:00|9570.1|9565.6|9560.8|9556.3|9575.3|9570.8|9551.3|9546.8|157
1585855800000|2020-04-02 19:30:00|9562.3|9557.8|9548.8|9544.3|9574.8|9570.3|9543.8|9539.3|149
1585856100000|2020-04-02 19:35:00|9549.1|9544.6|9536.8|9532.3|9558.6|9554.1|9531.6|9527.1|144
1585856400000|2020-04-02 19:40:00|9537.6|9533.1|9577.8|9573.3|9577.8|9573.3|9534.8|9530.3|295
1585856700000|2020-04-02 19:45:00|9576.8|9572.3|9563.8|9559.3|9589.1|9584.6|9551.8|9547.3|322
1585857000000|2020-04-02 19:50:00|9563.6|9559.1|9614.6|9610.1|9618.3|9613.8|9563.6|9559.1|365
1585857300000|2020-04-02 19:55:00|9615.6|9611.1|9618.1|9613.6|9636.1|9631.6|9596.8|9592.3|457
1585857600000|2020-04-02 20:00:00|9617.8|9613.3|9634.6|9627.1|9656.8|9649.3|9617.8|9612.5|15
1585857900000|2020-04-02 20:05:00|9633.7|9626.2|9642.7|9635.2|9646.7|9639.2|9631.9|9624.4|0
1585858200000|2020-04-02 20:10:00|9643.6|9636.1|9622.5|9615|9644.9|9637.4|9618.1|9610.6|0
1585858500000|2020-04-02 20:15:00|9623.2|9615.7|9623.8|9616.3|9626.6|9619.1|9623.2|9615.7|0
1585858800000|2020-04-02 20:20:00|9623.7|9616.2|9621|9613.5|9624.5|9617|9619.6|9612.1|0
1585859100000|2020-04-02 20:25:00|9621.6|9614.1|9624.3|9616.8|9624.8|9617.3|9621|9613.5|0
1585859400000|2020-04-02 20:30:00|9623.7|9616.2|9640.5|9633|9642.3|9634.8|9623.7|9616.2|0
1585859700000|2020-04-02 20:35:00|9641.4|9633.9|9643.5|9636|9645.2|9637.7|9641.4|9633.9|0
1585860000000|2020-04-02 20:40:00|9642.6|9635.1|9624.2|9616.7|9644.4|9636.9|9620.8|9613.3|0
1585860300000|2020-04-02 20:45:00|9625.1|9617.6|9635|9627.5|9637.9|9630.4|9617.3|9609.8|0
1585860600000|2020-04-02 20:50:00|9635.9|9628.4|9628|9620.5|9637.6|9630.1|9623.8|9616.3|0
1585860900000|2020-04-02 20:55:00|9628.9|9621.4|9621.3|9613.8|9633.2|9625.7|9619.2|9611.7|0
1585861200000|2020-04-02 21:00:00|9621.8|9614.3|9621.4|9613.9|9624.7|9617.2|9618.9|9611.4|0
1585861500000|2020-04-02 21:05:00|9621.6|9614.1|9618.8|9611.3|9622.4|9614.9|9618.8|9611.3|0
1585861800000|2020-04-02 21:10:00|9619.5|9612|9620.2|9612.7|9622|9614.5|9618.2|9610.7|0
1585862100000|2020-04-02 21:15:00|9619.8|9612.3|9619.3|9611.8|9620.9|9613.4|9618.7|9611.2|0
1585862400000|2020-04-02 21:20:00|9619.4|9611.9|9618.3|9610.8|9621|9613.5|9618.3|9610.8|0
1585862700000|2020-04-02 21:25:00|9619.2|9611.7|9613.5|9606|9620.1|9612.6|9613.5|9606|0
1585863000000|2020-04-02 21:30:00|9613.9|9606.4|9618.2|9610.7|9618.2|9610.7|9611|9603.5|0
1585863300000|2020-04-02 21:35:00|9617.6|9610.1|9618.9|9611.4|9618.9|9611.4|9617.2|9609.7|0
1585863600000|2020-04-02 21:40:00|9618.6|9611.1|9619.2|9611.7|9619.2|9611.7|9618.6|9611.1|0
1585863900000|2020-04-02 21:45:00|9620.1|9612.6|9622.8|9615.3|9622.8|9615.3|9619.7|9612.2|0
1585864200000|2020-04-02 21:50:00|9622.1|9614.6|9622.1|9614.6|9623.5|9616|9621.7|9614.2|0
1585864500000|2020-04-02 21:55:00|9621.5|9614|9622.2|9614.7|9623.2|9615.7|9621|9613.5|0
1585864800000|2020-04-02 22:00:00|9620.2|9612.7|9605.6|9598.1|9620.2|9612.7|9592.3|9584.8|0
1585865100000|2020-04-02 22:05:00|9606|9598.5|9617.6|9610.1|9621|9613.5|9605.2|9597.7|0
1585865400000|2020-04-02 22:10:00|9620.2|9612.7|9625.6|9618.1|9636.4|9628.9|9620.2|9612.7|0
1585865700000|2020-04-02 22:15:00|9626.9|9619.4|9631.7|9624.2|9634.3|9626.8|9622|9614.5|0
1585866000000|2020-04-02 22:20:00|9632.1|9624.6|9633.6|9626.1|9646|9638.5|9631|9623.5|0
1585866300000|2020-04-02 22:25:00|9632.7|9625.2|9634.1|9626.6|9638.9|9631.4|9630.7|9623.2|0
1585866600000|2020-04-02 22:30:00|9633.7|9626.2|9625.1|9617.6|9635.4|9627.9|9625|9617.5|0
1585866900000|2020-04-02 22:35:00|9626|9618.5|9619.9|9612.4|9628.5|9621|9614.7|9607.2|0
1585867200000|2020-04-02 22:40:00|9620.3|9612.8|9606|9598.5|9622.5|9615|9606|9598.5|0
1585867500000|2020-04-02 22:45:00|9606.9|9599.4|9615.9|9608.4|9617.2|9609.7|9606.9|9599.4|0
1585867800000|2020-04-02 22:50:00|9616.8|9609.3|9620.2|9612.7|9621.1|9613.6|9615.5|9608|0
1585868100000|2020-04-02 22:55:00|9619.8|9612.3|9627.4|9619.9|9629.9|9622.4|9617.4|9609.9|0
1585868400000|2020-04-02 23:00:00|9627.8|9620.3|9626.5|9619|9635.1|9627.6|9621.8|9614.3|0
1585868700000|2020-04-02 23:05:00|9626.9|9619.4|9620.1|9612.6|9632.7|9625.2|9620.1|9612.6|0
1585869000000|2020-04-02 23:10:00|9620.6|9613.1|9610.3|9602.8|9621.8|9614.3|9604.3|9596.8|0
1585869300000|2020-04-02 23:15:00|9609.4|9601.9|9616.3|9608.8|9616.3|9608.8|9609|9601.5|0
1585869600000|2020-04-02 23:20:00|9617.1|9609.6|9611.1|9603.6|9618|9610.5|9611.1|9603.6|0
1585869900000|2020-04-02 23:25:00|9610.3|9602.8|9610.7|9603.2|9614.5|9607|9609.4|9601.9|0
1585870200000|2020-04-02 23:30:00|9611.2|9603.7|9597.3|9589.8|9612|9604.5|9596.1|9588.6|0
1585870500000|2020-04-02 23:35:00|9596.9|9589.4|9579.2|9571.7|9606.3|9598.8|9578.7|9571.2|0
1585870800000|2020-04-02 23:40:00|9579.6|9572.1|9562.9|9555.4|9586.2|9578.7|9560.3|9552.8|0
1585871100000|2020-04-02 23:45:00|9562.8|9555.3|9571.7|9564.2|9578.2|9570.7|9562|9554.5|0
1585871400000|2020-04-02 23:50:00|9572.1|9564.6|9570.4|9562.9|9578.7|9571.2|9569.2|9561.7|0
1585871700000|2020-04-02 23:55:00|9569.2|9561.7|9578.6|9571.1|9582.5|9575|9568.7|9561.2|0
1585872000000|2020-04-03 00:00:00|9576|9568.5|9595.6|9588.1|9602.5|9595|9571.3|9563.8|0
1585872300000|2020-04-03 00:05:00|9593.4|9585.9|9576.6|9569.1|9594.9|9587.4|9573.6|9566.1|0
1585872600000|2020-04-03 00:10:00|9575.3|9567.8|9576.4|9568.9|9588.7|9581.2|9571.9|9564.4|0
1585872900000|2020-04-03 00:15:00|9576|9568.5|9567.8|9561.3|9593.1|9586.6|9554.8|9548.3|54
1585873200000|2020-04-03 00:20:00|9567.6|9561.1|9580.8|9574.3|9580.8|9574.3|9556.6|9550.1|16
1585873500000|2020-04-03 00:25:00|9583.8|9577.3|9586.1|9579.6|9595.1|9588.6|9574.6|9568.1|26
1585873800000|2020-04-03 00:30:00|9585.8|9579.3|9574.8|9568.3|9585.8|9579.3|9569.1|9562.6|6
1585874100000|2020-04-03 00:35:00|9575.1|9568.6|9580.3|9573.8|9592.3|9585.8|9575.1|9568.6|14
1585874400000|2020-04-03 00:40:00|9580.1|9573.6|9570.3|9563.8|9588.8|9582.3|9568.1|9561.6|19
1585874700000|2020-04-03 00:45:00|9570.1|9563.6|9562.8|9556.3|9571.8|9565.3|9559.1|9552.6|27
1585875000000|2020-04-03 00:50:00|9564.8|9558.3|9558.1|9551.6|9571.1|9564.6|9557.8|9551.3|9
1585875300000|2020-04-03 00:55:00|9556.6|9550.1|9568.8|9562.3|9571.1|9564.6|9556.1|9549.6|16
1585875600000|2020-04-03 01:00:00|9567.1|9560.6|9551.6|9545.1|9567.6|9561.1|9539.1|9532.6|16
1585875900000|2020-04-03 01:05:00|9551.3|9544.8|9561.8|9555.3|9566.1|9559.6|9546.8|9540.3|12
1585876200000|2020-04-03 01:10:00|9561.6|9555.1|9573.8|9567.3|9574.3|9567.8|9556.8|9550.3|9
1585876500000|2020-04-03 01:15:00|9573.6|9567.1|9559.8|9553.3|9573.6|9567.1|9554.8|9548.3|8
1585876800000|2020-04-03 01:20:00|9560.1|9553.6|9561.8|9555.3|9571.3|9564.8|9560.1|9553.6|4
1585877100000|2020-04-03 01:25:00|9562.3|9555.8|9563.1|9556.6|9586.3|9579.8|9561.6|9555.1|8
1585877400000|2020-04-03 01:30:00|9563.3|9556.8|9593.6|9587.1|9599.6|9593.1|9560.8|9554.3|9
1585877700000|2020-04-03 01:35:00|9593.8|9587.3|9602.6|9596.1|9603.6|9597.1|9590.1|9583.6|15
1585878000000|2020-04-03 01:40:00|9602.8|9596.3|9585.8|9579.3|9604.1|9597.6|9579.1|9572.6|16
1585878300000|2020-04-03 01:45:00|9585.1|9578.6|9592.6|9586.1|9592.6|9586.1|9584.3|9577.8|1
1585878600000|2020-04-03 01:50:00|9591.6|9585.1|9594.3|9587.8|9603.1|9596.6|9588.8|9582.3|15
1585878900000|2020-04-03 01:55:00|9592.3|9585.8|9596.3|9589.8|9596.3|9589.8|9585.8|9579.3|3
1585879200000|2020-04-03 02:00:00|9596.6|9590.1|9591.8|9585.3|9600.1|9593.6|9590.8|9584.3|7
1585879500000|2020-04-03 02:05:00|9591.3|9584.8|9581.6|9575.1|9591.8|9585.3|9574.8|9568.3|10
1585879800000|2020-04-03 02:10:00|9581.3|9574.8|9572.3|9565.8|9583.1|9576.6|9566.8|9560.3|15
1585880100000|2020-04-03 02:15:00|9577.8|9571.3|9557.6|9551.1|9579.3|9572.8|9555.3|9548.8|10
1585880400000|2020-04-03 02:20:00|9557.1|9550.6|9563.1|9556.6|9563.3|9556.8|9550.6|9544.1|13
1585880700000|2020-04-03 02:25:00|9564.1|9557.6|9561.1|9554.6|9565.8|9559.3|9556.6|9550.1|9
1585881000000|2020-04-03 02:30:00|9561.8|9555.3|9565.1|9558.6|9565.1|9558.6|9552.1|9545.6|4
1585881300000|2020-04-03 02:35:00|9564.1|9557.6|9561.1|9554.6|9564.1|9557.6|9554.1|9547.6|2
1585881600000|2020-04-03 02:40:00|9559.6|9553.1|9565.3|9558.8|9567.6|9561.1|9559.6|9553.1|3
1585881900000|2020-04-03 02:45:00|9565.6|9559.1|9556.1|9549.6|9573.1|9566.6|9554.6|9548.1|14
1585882200000|2020-04-03 02:50:00|9559.6|9553.1|9556.3|9549.8|9559.6|9553.1|9553.3|9546.8|5
1585882500000|2020-04-03 02:55:00|9556.6|9550.1|9560.6|9554.1|9567.3|9560.8|9556.6|9550.1|5
1585882800000|2020-04-03 03:00:00|9560.8|9554.3|9562.3|9555.8|9563.8|9557.3|9560.8|9554.3|4
1585883100000|2020-04-03 03:05:00|9562.1|9555.6|9565.8|9559.3|9565.8|9559.3|9558.3|9551.8|10
1585883400000|2020-04-03 03:10:00|9566.3|9559.8|9557.1|9550.6|9566.3|9559.8|9552.8|9546.3|39
1585883700000|2020-04-03 03:15:00|9556.6|9550.1|9556.6|9550.1|9561.1|9554.6|9554.8|9548.3|7
1585884000000|2020-04-03 03:20:00|9556.1|9549.6|9542.3|9535.8|9556.6|9550.1|9535.3|9528.8|25
1585884300000|2020-04-03 03:25:00|9541.6|9535.1|9555.1|9548.6|9556.8|9550.3|9539.3|9532.8|23
1585884600000|2020-04-03 03:30:00|9554.8|9548.3|9528.1|9521.6|9554.8|9548.3|9524.6|9518.1|22
1585884900000|2020-04-03 03:35:00|9528.3|9521.8|9538.6|9532.1|9543.3|9536.8|9528.3|9521.8|10
1585885200000|2020-04-03 03:40:00|9538.8|9532.3|9537.6|9531.1|9546.8|9540.3|9533.1|9526.6|12
1585885500000|2020-04-03 03:45:00|9536.6|9530.1|9537.3|9530.8|9539.3|9532.8|9528.6|9522.1|5
1585885800000|2020-04-03 03:50:00|9534.6|9528.1|9538.1|9531.6|9539.1|9532.6|9530.8|9524.3|6
1585886100000|2020-04-03 03:55:00|9538.6|9532.1|9538.6|9532.1|9540.3|9533.8|9538.3|9531.8|0
1585886400000|2020-04-03 04:00:00|9539.1|9532.6|9541.8|9535.3|9542.1|9535.6|9529.1|9522.6|15
1585886700000|2020-04-03 04:05:00|9538.6|9532.1|9525.1|9518.6|9542.8|9536.3|9522.3|9515.8|18
1585887000000|2020-04-03 04:10:00|9526.6|9520.1|9511.6|9505.1|9527.6|9521.1|9509.6|9503.1|26
1585887300000|2020-04-03 04:15:00|9512.6|9506.1|9505.6|9499.1|9512.6|9506.1|9499.8|9493.3|49
1585887600000|2020-04-03 04:20:00|9505.8|9499.3|9508.8|9502.3|9508.8|9502.3|9505.1|9498.6|2
1585887900000|2020-04-03 04:25:00|9510.3|9503.8|9510.3|9503.8|9514.6|9508.1|9509.1|9502.6|1
1585888200000|2020-04-03 04:30:00|9509.1|9502.6|9500.3|9493.8|9509.1|9502.6|9498.1|9491.6|20
1585888500000|2020-04-03 04:35:00|9499.6|9493.1|9499.6|9493.1|9503.1|9496.6|9489.6|9483.1|19
1585888800000|2020-04-03 04:40:00|9499.8|9493.3|9505.3|9498.8|9508.8|9502.3|9499.8|9493.3|17
1585889100000|2020-04-03 04:45:00|9505.8|9499.3|9515.3|9508.8|9527.3|9520.8|9505.3|9498.8|22
1585889400000|2020-04-03 04:50:00|9515.1|9508.6|9503.8|9497.3|9517.1|9510.6|9503.8|9497.3|7
1585889700000|2020-04-03 04:55:00|9504.1|9497.6|9514.6|9508.1|9514.8|9508.3|9502.8|9496.3|6
1585890000000|2020-04-03 05:00:00|9514.1|9507.6|9528.6|9522.1|9529.1|9522.6|9512.3|9505.8|17
1585890300000|2020-04-03 05:05:00|9528.8|9522.3|9526.8|9520.3|9534.1|9527.6|9520.1|9513.6|50
1585890600000|2020-04-03 05:10:00|9525.8|9519.3|9494.8|9488.3|9525.8|9519.3|9493.1|9486.6|38
1585890900000|2020-04-03 05:15:00|9495.1|9488.6|9495.6|9489.1|9502.3|9495.8|9492.8|9486.3|40
1585891200000|2020-04-03 05:20:00|9495.8|9489.3|9506.3|9499.8|9508.1|9501.6|9493.6|9487.1|36
1585891500000|2020-04-03 05:25:00|9502.6|9496.1|9493.8|9487.3|9502.6|9496.1|9487.1|9480.6|39
1585891800000|2020-04-03 05:30:00|9493.6|9487.1|9505.1|9498.6|9510.3|9503.8|9490.1|9483.6|51
1585892100000|2020-04-03 05:35:00|9504.8|9498.3|9520.8|9514.3|9522.3|9515.8|9502.1|9495.6|21
1585892400000|2020-04-03 05:40:00|9521.1|9514.6|9535.6|9529.1|9549.6|9543.1|9521.1|9514.6|58
1585892700000|2020-04-03 05:45:00|9536.6|9530.1|9537.8|9531.3|9544.6|9538.1|9526.3|9519.8|69
1585893000000|2020-04-03 05:50:00|9538.1|9531.6|9539.3|9532.8|9543.3|9536.8|9521.3|9514.8|54
1585893300000|2020-04-03 05:55:00|9543.3|9536.8|9556.8|9550.3|9569.1|9562.6|9541.3|9534.8|116
1585893600000|2020-04-03 06:00:00|9555.8|9551.3|9519.8|9515.3|9555.8|9551.3|9515.1|9510.6|397
1585893900000|2020-04-03 06:05:00|9521.3|9516.8|9503.6|9499.1|9523.6|9519.1|9497.1|9492.6|363
1585894200000|2020-04-03 06:10:00|9503.3|9498.8|9507.6|9503.1|9518.6|9514.1|9499.6|9495.1|270
1585894500000|2020-04-03 06:15:00|9507.8|9503.3|9515.1|9510.6|9521.1|9516.6|9506.1|9501.6|185
1585894800000|2020-04-03 06:20:00|9515.3|9510.8|9507.8|9503.3|9517.1|9512.6|9500.1|9495.6|182
1585895100000|2020-04-03 06:25:00|9512.6|9508.1|9507.1|9502.6|9513.6|9509.1|9502.1|9497.6|124
1585895400000|2020-04-03 06:30:00|9506.8|9502.3|9521.6|9517.1|9526.3|9521.8|9503.8|9499.3|256
1585895700000|2020-04-03 06:35:00|9522.8|9518.3|9511.3|9506.8|9525.1|9520.6|9506.8|9502.3|162
1585896000000|2020-04-03 06:40:00|9511.6|9507.1|9523.8|9519.3|9527.8|9523.3|9509.6|9505.1|171
1585896300000|2020-04-03 06:45:00|9524.1|9519.6|9545.1|9540.6|9554.6|9550.1|9521.3|9516.8|346
1585896600000|2020-04-03 06:50:00|9545.3|9540.8|9549.6|9545.1|9559.6|9555.1|9543.6|9539.1|307
1585896900000|2020-04-03 06:55:00|9549.3|9544.8|9543.3|9538.8|9557.8|9553.3|9533.3|9528.8|437
1585897200000|2020-04-03 07:00:00|9543.1|9538.6|9540.3|9536.8|9553.8|9550.3|9507.1|9503.6|1274
1585897500000|2020-04-03 07:05:00|9542.3|9538.8|9515.3|9511.8|9560.8|9557.3|9513.8|9510.3|954
1585897800000|2020-04-03 07:10:00|9515.1|9511.6|9519.8|9516.3|9536.1|9532.6|9509.6|9506.1|673
1585898100000|2020-04-03 07:15:00|9520.1|9516.6|9493.8|9490.3|9520.1|9516.6|9475.6|9472.1|954
1585898400000|2020-04-03 07:20:00|9493.6|9490.1|9488.1|9484.6|9500.8|9497.3|9469.6|9466.1|936
1585898700000|2020-04-03 07:25:00|9487.6|9484.1|9523.1|9519.6|9528.1|9524.6|9487.6|9484.1|786
1585899000000|2020-04-03 07:30:00|9524.3|9520.8|9541.3|9537.8|9544.3|9540.8|9513.6|9510.1|685
1585899300000|2020-04-03 07:35:00|9543.6|9540.1|9548.1|9544.6|9552.1|9548.6|9524.3|9520.8|843
1585899600000|2020-04-03 07:40:00|9547.8|9544.3|9563.1|9559.6|9576.1|9572.6|9537.3|9533.8|997
1585899900000|2020-04-03 07:45:00|9563.3|9559.8|9552.8|9549.3|9567.8|9564.3|9548.8|9545.3|609
1585900200000|2020-04-03 07:50:00|9552.3|9548.8|9537.1|9533.6|9567.8|9564.3|9535.3|9531.8|482
1585900500000|2020-04-03 07:55:00|9537.3|9533.8|9536.8|9533.3|9550.3|9546.8|9518.8|9515.3|720
1585900800000|2020-04-03 08:00:00|9536.6|9533.1|9542.1|9538.6|9553.6|9550.1|9531.6|9528.1|401
1585901100000|2020-04-03 08:05:00|9542.3|9538.8|9566.6|9563.1|9568.8|9565.3|9542.1|9538.6|551
1585901400000|2020-04-03 08:10:00|9566.8|9563.3|9561.3|9557.8|9567.6|9564.1|9549.3|9545.8|365
1585901700000|2020-04-03 08:15:00|9560.8|9557.3|9554.3|9550.8|9571.3|9567.8|9552.1|9548.6|361
1585902000000|2020-04-03 08:20:00|9551.3|9547.8|9547.1|9543.6|9552.3|9548.8|9535.3|9531.8|627
1585902300000|2020-04-03 08:25:00|9546.8|9543.3|9541.6|9538.1|9549.1|9545.6|9527.3|9523.8|590
1585902600000|2020-04-03 08:30:00|9535.6|9532.1|9516.6|9513.1|9544.3|9540.8|9514.8|9511.3|729
1585902900000|2020-04-03 08:35:00|9516.8|9513.3|9513.3|9509.8|9527.3|9523.8|9509.1|9505.6|505
1585903200000|2020-04-03 08:40:00|9513.8|9510.3|9527.6|9524.1|9528.8|9525.3|9507.8|9504.3|367
1585903500000|2020-04-03 08:45:00|9529.6|9526.1|9525.1|9521.6|9532.6|9529.1|9517.1|9513.6|382
1585903800000|2020-04-03 08:50:00|9524.3|9520.8|9529.6|9526.1|9532.8|9529.3|9515.3|9511.8|244
1585904100000|2020-04-03 08:55:00|9529.3|9525.8|9531.6|9528.1|9538.1|9534.6|9527.8|9524.3|206
1585904400000|2020-04-03 09:00:00|9531.8|9528.3|9524.3|9520.8|9553.6|9550.1|9524.1|9520.6|422
1585904700000|2020-04-03 09:05:00|9524.1|9520.6|9513.6|9510.1|9525.8|9522.3|9505.8|9502.3|408
1585905000000|2020-04-03 09:10:00|9512.6|9509.1|9521.8|9518.3|9525.3|9521.8|9509.3|9505.8|216
1585905300000|2020-04-03 09:15:00|9522.1|9518.6|9508.1|9504.6|9522.8|9519.3|9502.8|9499.3|407
1585905600000|2020-04-03 09:20:00|9507.8|9504.3|9506.3|9502.8|9510.6|9507.1|9489.1|9485.6|512
1585905900000|2020-04-03 09:25:00|9506.1|9502.6|9526.3|9522.8|9527.6|9524.1|9505.8|9502.3|451
1585906200000|2020-04-03 09:30:00|9526.6|9523.1|9519.3|9515.8|9533.6|9530.1|9517.3|9513.8|449
1585906500000|2020-04-03 09:35:00|9519.6|9516.1|9503.3|9499.8|9525.3|9521.8|9497.1|9493.6|589
1585906800000|2020-04-03 09:40:00|9503.1|9499.6|9519.6|9516.1|9538.1|9534.6|9500.3|9496.8|706
1585907100000|2020-04-03 09:45:00|9518.8|9515.3|9505.1|9501.6|9519.8|9516.3|9498.1|9494.6|373
1585907400000|2020-04-03 09:50:00|9506.1|9502.6|9519.8|9516.3|9528.8|9525.3|9497.1|9493.6|567
1585907700000|2020-04-03 09:55:00|9519.6|9516.1|9531.8|9528.3|9532.6|9529.1|9508.6|9505.1|496
1585908000000|2020-04-03 10:00:00|9532.3|9528.8|9522.1|9518.6|9535.6|9532.1|9520.3|9516.8|425
1585908300000|2020-04-03 10:05:00|9522.3|9518.8|9535.6|9532.1|9538.6|9535.1|9519.3|9515.8|373
1585908600000|2020-04-03 10:10:00|9536.1|9532.6|9533.8|9530.3|9536.1|9532.6|9516.8|9513.3|280
1585908900000|2020-04-03 10:15:00|9534.1|9530.6|9528.3|9524.8|9536.8|9533.3|9524.8|9521.3|274
1585909200000|2020-04-03 10:20:00|9528.6|9525.1|9534.6|9531.1|9540.8|9537.3|9520.6|9517.1|467
1585909500000|2020-04-03 10:25:00|9534.8|9531.3|9537.6|9534.1|9540.1|9536.6|9533.3|9529.8|274
1585909800000|2020-04-03 10:30:00|9537.8|9534.3|9556.1|9552.6|9557.6|9554.1|9535.1|9531.6|593
1585910100000|2020-04-03 10:35:00|9555.8|9552.3|9540.6|9537.1|9558.8|9555.3|9537.1|9533.6|347
1585910400000|2020-04-03 10:40:00|9540.3|9536.8|9539.1|9535.6|9544.6|9541.1|9535.1|9531.6|240
1585910700000|2020-04-03 10:45:00|9539.3|9535.8|9548.6|9545.1|9555.8|9552.3|9539.3|9535.8|316
1585911000000|2020-04-03 10:50:00|9548.1|9544.6|9547.1|9543.6|9555.1|9551.6|9546.6|9543.1|268
1585911300000|2020-04-03 10:55:00|9547.6|9544.1|9537.1|9533.6|9551.3|9547.8|9534.8|9531.3|364
1585911600000|2020-04-03 11:00:00|9536.6|9533.1|9549.8|9546.3|9550.8|9547.3|9523.1|9519.6|1018
1585911900000|2020-04-03 11:05:00|9549.6|9546.1|9531.3|9527.8|9551.3|9547.8|9527.8|9524.3|372
1585912200000|2020-04-03 11:10:00|9531.6|9528.1|9531.8|9528.3|9536.3|9532.8|9524.8|9521.3|411
1585912500000|2020-04-03 11:15:00|9531.6|9528.1|9525.1|9521.6|9540.6|9537.1|9519.1|9515.6|295
1585912800000|2020-04-03 11:20:00|9525.3|9521.8|9532.6|9529.1|9535.3|9531.8|9523.6|9520.1|362
1585913100000|2020-04-03 11:25:00|9532.8|9529.3|9535.6|9532.1|9536.8|9533.3|9526.1|9522.6|239
1585913400000|2020-04-03 11:30:00|9535.3|9531.8|9547.3|9543.8|9550.8|9547.3|9530.1|9526.6|591
1585913700000|2020-04-03 11:35:00|9547.6|9544.1|9549.1|9545.6|9553.3|9549.8|9545.6|9542.1|317
1585914000000|2020-04-03 11:40:00|9549|9545.5|9547.5|9544|9551.5|9548|9540.5|9537|201
1585914300000|2020-04-03 11:45:00|9547.2|9543.7|9580.2|9576.7|9589.5|9586|9547|9543.5|944
1585914600000|2020-04-03 11:50:00|9580.5|9577|9589.2|9585.7|9594.5|9591|9573|9569.5|486
1585914900000|2020-04-03 11:55:00|9592.5|9589|9614.5|9611|9630|9626.5|9578|9574.5|1510
1585915200000|2020-04-03 12:00:00|9614.2|9610.7|9595.7|9592.2|9623|9619.5|9595.7|9592.2|706
1585915500000|2020-04-03 12:05:00|9595.2|9591.7|9589.7|9586.2|9603|9599.5|9587|9583.5|494
1585915800000|2020-04-03 12:10:00|9590.2|9586.7|9590.7|9587.2|9602.5|9599|9581.2|9577.7|499
1585916100000|2020-04-03 12:15:00|9589.7|9586.2|9574.5|9571|9592|9588.5|9571.7|9568.2|542
1585916400000|2020-04-03 12:20:00|9574|9570.5|9576.5|9573|9583.5|9580|9570|9566.5|432
1585916700000|2020-04-03 12:25:00|9574.2|9570.7|9562|9558.5|9578.5|9575|9546.7|9543.2|590
1585917000000|2020-04-03 12:30:00|9558.7|9555.2|9575.2|9571.7|9593.7|9590.2|9528.5|9525|1252
1585917300000|2020-04-03 12:35:00|9576.2|9572.7|9574.2|9570.7|9579.7|9576.2|9564.2|9560.7|728
1585917600000|2020-04-03 12:40:00|9574.5|9571|9566.2|9562.7|9588.2|9584.7|9560.5|9557|563
1585917900000|2020-04-03 12:45:00|9565.5|9562|9570|9566.5|9580|9576.5|9550.7|9547.2|496
1585918200000|2020-04-03 12:50:00|9570.7|9567.2|9569.5|9566|9579.5|9576|9562|9558.5|403
1585918500000|2020-04-03 12:55:00|9569.2|9565.7|9572|9568.5|9573|9569.5|9557.2|9553.7|382
1585918800000|2020-04-03 13:00:00|9573.2|9569.7|9579.2|9575.7|9585|9581.5|9562.7|9559.2|768
1585919100000|2020-04-03 13:05:00|9579.5|9576|9548.2|9544.7|9584.5|9581|9547|9543.5|720
1585919400000|2020-04-03 13:10:00|9548.7|9545.2|9549.7|9546.2|9560|9556.5|9539|9535.5|443
1585919700000|2020-04-03 13:15:00|9549.2|9545.7|9543.5|9540|9560.7|9557.2|9543.5|9540|411
1585920000000|2020-04-03 13:20:00|9543.7|9540.2|9554.2|9550.7|9561|9557.5|9543.7|9540.2|457
1585920300000|2020-04-03 13:25:00|9553.7|9550.2|9552|9548.5|9566.5|9563|9549.7|9546.2|409
1585920600000|2020-04-03 13:30:00|9550|9546.5|9573|9569.5|9575.5|9572|9543.7|9540.2|1045
1585920900000|2020-04-03 13:35:00|9573.2|9569.7|9572.7|9569.2|9576.5|9573|9556.7|9553.2|547
1585921200000|2020-04-03 13:40:00|9573|9569.5|9587.7|9584.2|9603.7|9600.2|9568.2|9564.7|775
1585921500000|2020-04-03 13:45:00|9589|9585.5|9572.2|9568.7|9593.5|9590|9571.7|9568.2|529
1585921800000|2020-04-03 13:50:00|9572.5|9569|9550.5|9547|9579.2|9575.7|9541.2|9537.7|706
1585922100000|2020-04-03 13:55:00|9549.7|9546.2|9558.7|9555.2|9572.7|9569.2|9547.5|9544|455
1585922400000|2020-04-03 14:00:00|9561.2|9557.7|9549.7|9546.2|9581.5|9578|9549.5|9546|669
1585922700000|2020-04-03 14:05:00|9549.5|9546|9575.2|9571.7|9588.7|9585.2|9549.5|9546|654
1585923000000|2020-04-03 14:10:00|9575|9571.5|9569.3|9565.8|9581.8|9578.3|9565|9561.5|400
1585923300000|2020-04-03 14:15:00|9569|9565.5|9536.3|9532.8|9569|9565.5|9534.5|9531|573
1585923600000|2020-04-03 14:20:00|9537.3|9533.8|9549.5|9546|9550|9546.5|9524.5|9521|782
1585923900000|2020-04-03 14:25:00|9548.5|9545|9542.3|9538.8|9548.5|9545|9535.5|9532|451
1585924200000|2020-04-03 14:30:00|9542|9538.5|9534.8|9531.3|9548.5|9545|9527.8|9524.3|537
1585924500000|2020-04-03 14:35:00|9534.5|9531|9521.3|9517.8|9542.8|9539.3|9512|9508.5|661
1585924800000|2020-04-03 14:40:00|9522|9518.5|9542|9538.5|9543.5|9540|9516.8|9513.3|575
1585925100000|2020-04-03 14:45:00|9541.8|9538.3|9545|9541.5|9552.3|9548.8|9530|9526.5|552
1585925400000|2020-04-03 14:50:00|9544.8|9541.3|9537.8|9534.3|9559.3|9555.8|9531.8|9528.3|695
1585925700000|2020-04-03 14:55:00|9538|9534.5|9552.5|9549|9557.8|9554.3|9534.5|9531|667
1585926000000|2020-04-03 15:00:00|9553.3|9549.8|9554.5|9551|9564|9560.5|9553.3|9549.8|643
1585926300000|2020-04-03 15:05:00|9554.3|9550.8|9544.3|9540.8|9555.5|9552|9529.8|9526.3|790
1585926600000|2020-04-03 15:10:00|9544|9540.5|9532.8|9529.3|9547.5|9544|9528.3|9524.8|937
1585926900000|2020-04-03 15:15:00|9533|9529.5|9537|9533.5|9541.3|9537.8|9529.5|9526|574
1585927200000|2020-04-03 15:20:00|9537.3|9533.8|9513|9509.5|9543.5|9540|9510|9506.5|965
1585927500000|2020-04-03 15:25:00|9512.5|9509|9526.5|9523|9539|9535.5|9509.5|9506|1460
1585927800000|2020-04-03 15:30:00|9527|9522.5|9528.5|9524|9539.8|9535.3|9511|9506.5|2191
1585928100000|2020-04-03 15:35:00|9528.8|9524.3|9544|9539.5|9551.3|9546.8|9523.3|9518.8|1498
1585928400000|2020-04-03 15:40:00|9543.5|9539|9519.5|9515|9545|9540.5|9513.3|9508.8|741
1585928700000|2020-04-03 15:45:00|9520|9515.5|9512.8|9508.3|9522|9517.5|9499.8|9495.3|807
1585929000000|2020-04-03 15:50:00|9512.5|9508|9513.5|9509|9517.5|9513|9500.3|9495.8|1045
1585929300000|2020-04-03 15:55:00|9513.8|9509.3|9522|9517.5|9529.5|9525|9513.5|9509|711
1585929600000|2020-04-03 16:00:00|9521.8|9517.3|9509|9504.5|9527.5|9523|9502.8|9498.3|632
1585929900000|2020-04-03 16:05:00|9508.5|9504|9487.5|9483|9508.5|9504|9478|9473.5|1257
1585930200000|2020-04-03 16:10:00|9487.8|9483.3|9483.5|9479|9494.8|9490.3|9480.5|9476|550
1585930500000|2020-04-03 16:15:00|9483.3|9478.8|9476.5|9472|9491.5|9487|9470.3|9465.8|633
1585930800000|2020-04-03 16:20:00|9477|9472.5|9485.8|9481.3|9495.5|9491|9473.3|9468.8|526
1585931100000|2020-04-03 16:25:00|9485.5|9481|9483.5|9479|9488.5|9484|9469|9464.5|535
1585931400000|2020-04-03 16:30:00|9483.3|9478.8|9487.5|9483|9498.3|9493.8|9477.8|9473.3|633
1585931700000|2020-04-03 16:35:00|9488|9483.5|9502.3|9497.8|9502.5|9498|9485.5|9481|576
1585932000000|2020-04-03 16:40:00|9502|9497.5|9503.5|9499|9509|9504.5|9492.5|9488|483
1585932300000|2020-04-03 16:45:00|9504|9499.5|9481.8|9477.3|9504|9499.5|9477|9472.5|443
1585932600000|2020-04-03 16:50:00|9482|9477.5|9487|9482.5|9491.3|9486.8|9478.3|9473.8|378
1585932900000|2020-04-03 16:55:00|9486.8|9482.3|9496.3|9491.8|9497.5|9493|9483.5|9479|357
1585933200000|2020-04-03 17:00:00|9496|9491.5|9497.8|9493.3|9501|9496.5|9491|9486.5|312
1585933500000|2020-04-03 17:05:00|9497.5|9493|9505.3|9500.8|9506.8|9502.3|9494.5|9490|302
1585933800000|2020-04-03 17:10:00|9505|9500.5|9486.3|9481.8|9506.8|9502.3|9486.3|9481.8|252
1585934100000|2020-04-03 17:15:00|9486|9481.5|9505.5|9501|9511|9506.5|9485.3|9480.8|366
1585934400000|2020-04-03 17:20:00|9506.5|9502|9489|9484.5|9511.5|9507|9489|9484.5|177
1585934700000|2020-04-03 17:25:00|9489.3|9484.8|9479.5|9475|9489.5|9485|9471|9466.5|289
1585935000000|2020-04-03 17:30:00|9479.3|9474.8|9469|9464.5|9479.3|9474.8|9463.3|9458.8|443
1585935300000|2020-04-03 17:35:00|9468.5|9464|9465.8|9461.3|9472.3|9467.8|9461|9456.5|340
1585935600000|2020-04-03 17:40:00|9466|9461.5|9468.5|9464|9470|9465.5|9459|9454.5|355
1585935900000|2020-04-03 17:45:00|9469.3|9464.8|9472.5|9468|9483|9478.5|9468.5|9464|300
1585936200000|2020-04-03 17:50:00|9472|9467.5|9471.3|9466.8|9477.3|9472.8|9464|9459.5|293
1585936500000|2020-04-03 17:55:00|9471|9466.5|9469.5|9465|9471.3|9466.8|9460|9455.5|298
1585936800000|2020-04-03 18:00:00|9469.3|9464.8|9466.8|9462.3|9476|9471.5|9455.8|9451.3|417
1585937100000|2020-04-03 18:05:00|9466|9461.5|9461.5|9457|9467.5|9463|9455.3|9450.8|282
1585937400000|2020-04-03 18:10:00|9461.8|9457.3|9453.8|9449.3|9462.3|9457.8|9442.8|9438.3|411
1585937700000|2020-04-03 18:15:00|9454.8|9450.3|9454.3|9449.8|9460|9455.5|9448.5|9444|368
1585938000000|2020-04-03 18:20:00|9454|9449.5|9463.8|9459.3|9467.8|9463.3|9453.5|9449|328
1585938300000|2020-04-03 18:25:00|9463.5|9459|9479.3|9474.8|9482|9477.5|9459.5|9455|413
1585938600000|2020-04-03 18:30:00|9479|9474.5|9469.3|9464.8|9479|9474.5|9459.8|9455.3|295
1585938900000|2020-04-03 18:35:00|9469|9464.5|9467.3|9462.8|9473.5|9469|9459.3|9454.8|302
1585939200000|2020-04-03 18:40:00|9467|9462.5|9455.8|9451.3|9473.8|9469.3|9454.8|9450.3|226
1585939500000|2020-04-03 18:45:00|9456.3|9451.8|9474.3|9469.8|9475.8|9471.3|9456|9451.5|283
1585939800000|2020-04-03 18:50:00|9474.5|9470|9488.3|9483.8|9502.8|9498.3|9472.8|9468.3|308
1585940100000|2020-04-03 18:55:00|9488.5|9484|9502|9497.5|9502.3|9497.8|9488.3|9483.8|196
1585940400000|2020-04-03 19:00:00|9502.3|9497.8|9492.8|9488.3|9515.3|9510.8|9487.5|9483|361
1585940700000|2020-04-03 19:05:00|9493|9488.5|9485.3|9480.8|9495.3|9490.8|9484|9479.5|170
1585941000000|2020-04-03 19:10:00|9485|9480.5|9489|9484.5|9495.3|9490.8|9481|9476.5|190
1585941300000|2020-04-03 19:15:00|9488|9483.5|9501.3|9496.8|9515.3|9510.8|9483.3|9478.8|300
1585941600000|2020-04-03 19:20:00|9501.5|9497|9483.8|9479.3|9503.5|9499|9482.3|9477.8|203
1585941900000|2020-04-03 19:25:00|9484.3|9479.8|9495|9490.5|9498.8|9494.3|9479|9474.5|165
1585942200000|2020-04-03 19:30:00|9495.3|9490.8|9483.8|9479.3|9511.8|9507.3|9481.3|9476.8|176
1585942500000|2020-04-03 19:35:00|9483.5|9479|9478.8|9474.3|9498|9493.5|9476|9471.5|211
1585942800000|2020-04-03 19:40:00|9479|9474.5|9467.3|9462.8|9486|9481.5|9466.3|9461.8|218
1585943100000|2020-04-03 19:45:00|9467|9462.5|9514.8|9510.3|9517.8|9513.3|9465.5|9461|385
1585943400000|2020-04-03 19:50:00|9515|9510.5|9540.5|9536|9553.5|9549|9515|9510.5|619
1585943700000|2020-04-03 19:55:00|9540.8|9536.3|9529.3|9524.8|9553.8|9549.3|9512|9507.5|489
1585944000000|2020-04-03 20:00:00|9531.1|9523.6|9539.9|9532.4|9547|9539.5|9520.6|9513.1|8
1585944300000|2020-04-03 20:05:00|9539|9531.5|9547.8|9540.3|9557.5|9550|9539|9531.5|0
1585944600000|2020-04-03 20:10:00|9547.3|9539.8|9541.5|9534|9563.7|9556.2|9540.7|9533.2|0
1585944900000|2020-04-03 20:15:00|9541.6|9534.1|9545.4|9537.9|9546.8|9539.3|9541.5|9534|0
1585945200000|2020-04-03 20:20:00|9546.1|9538.6|9543.6|9536.1|9546.1|9538.6|9541.2|9533.7|0
1585945500000|2020-04-03 20:25:00|9544.2|9536.7|9540.8|9533.3|9544.5|9537|9538.5|9531|0
1585945800000|2020-04-03 20:30:00|9541.5|9534|9538.9|9531.4|9550.1|9542.6|9534.6|9527.1|0
1585946100000|2020-04-03 20:35:00|9540.6|9533.1|9532.9|9525.4|9540.6|9533.1|9527.8|9520.3|0
1585946400000|2020-04-03 20:40:00|9532.7|9525.2|9530.8|9523.3|9534.4|9526.9|9528.3|9520.8|0
1585946700000|2020-04-03 20:45:00|9531.6|9524.1|9537.5|9530|9537.5|9530|9529.9|9522.4|0
1585947000000|2020-04-03 20:50:00|9536.6|9529.1|9536.6|9529.1|9547.1|9539.6|9531.4|9523.9|0
1585947300000|2020-04-03 20:55:00|9535.7|9528.2|9536.4|9528.9|9540.4|9532.9|9529.9|9522.4|0
1586124000000|2020-04-05 22:00:00|9655.1|9647.6|9652|9644.5|9665.8|9658.3|9638.4|9630.9|0
1586124300000|2020-04-05 22:05:00|9652.4|9644.9|9645.8|9638.3|9666.6|9659.1|9630.6|9623.1|0
1586124600000|2020-04-05 22:10:00|9646.2|9638.7|9635.8|9628.3|9650.6|9643.1|9634|9626.5|0
1586124900000|2020-04-05 22:15:00|9635.4|9627.9|9634.8|9627.3|9637.3|9629.8|9610.3|9602.8|0
1586125200000|2020-04-05 22:20:00|9635.2|9627.7|9659.2|9651.7|9659.2|9651.7|9628.2|9620.7|0
1586125500000|2020-04-05 22:25:00|9660.1|9652.6|9648.8|9641.3|9660.1|9652.6|9646|9638.5|0
1586125800000|2020-04-05 22:30:00|9648.9|9641.4|9644.4|9636.9|9649.8|9642.3|9637|9629.5|0
1586126100000|2020-04-05 22:35:00|9644.8|9637.3|9638.8|9631.3|9648.3|9640.8|9634.9|9627.4|0
1586126400000|2020-04-05 22:40:00|9639.7|9632.2|9645.7|9638.2|9653.6|9646.1|9638|9630.5|0
1586126700000|2020-04-05 22:45:00|9646.1|9638.6|9645.8|9638.3|9653.2|9645.7|9645.4|9637.9|0
1586127000000|2020-04-05 22:50:00|9645.4|9637.9|9637.3|9629.8|9645.4|9637.9|9634.9|9627.4|0
1586127300000|2020-04-05 22:55:00|9636.4|9628.9|9640.6|9633.1|9644.2|9636.7|9635.6|9628.1|0
1586127600000|2020-04-05 23:00:00|9641.5|9634|9653.7|9646.2|9655.9|9648.4|9638.7|9631.2|0
1586127900000|2020-04-05 23:05:00|9653.6|9646.1|9663.8|9656.3|9670.4|9662.9|9652.4|9644.9|0
1586128200000|2020-04-05 23:10:00|9664.2|9656.7|9662.2|9654.7|9667.6|9660.1|9659|9651.5|0
1586128500000|2020-04-05 23:15:00|9662.3|9654.8|9659.9|9652.4|9666.6|9659.1|9658.7|9651.2|0
1586128800000|2020-04-05 23:20:00|9660.4|9652.9|9652.8|9645.3|9664.7|9657.2|9652|9644.5|0
1586129100000|2020-04-05 23:25:00|9653.2|9645.7|9655.8|9648.3|9658.8|9651.3|9650.2|9642.7|0
1586129400000|2020-04-05 23:30:00|9655.4|9647.9|9630.8|9623.3|9655.8|9648.3|9629.1|9621.6|0
1586129700000|2020-04-05 23:35:00|9631.7|9624.2|9637|9629.5|9642.9|9635.4|9631.7|9624.2|0
1586130000000|2020-04-05 23:40:00|9637.4|9629.9|9636.6|9629.1|9638.2|9630.7|9628|9620.5|0
1586130300000|2020-04-05 23:45:00|9637.5|9630|9639.3|9631.8|9642.8|9635.3|9634.1|9626.6|0
1586130600000|2020-04-05 23:50:00|9639.8|9632.3|9640|9632.5|9650.1|9642.6|9634.6|9627.1|0
1586130900000|2020-04-05 23:55:00|9642.1|9634.6|9652.6|9645.1|9656.4|9648.9|9641.7|9634.2|0
1586131200000|2020-04-06 00:00:00|9653|9645.5|9653.1|9645.6|9673.3|9665.8|9650.2|9642.7|0
1586131500000|2020-04-06 00:05:00|9652.7|9645.2|9662.7|9655.2|9664.4|9656.9|9650.6|9643.1|0
1586131800000|2020-04-06 00:10:00|9661.8|9654.3|9678.4|9670.9|9681.6|9674.1|9661.4|9653.9|0
1586132100000|2020-04-06 00:15:00|9678|9670.5|9782|9775.5|9788.8|9782.3|9675.9|9668.4|265
1586132400000|2020-04-06 00:20:00|9782.3|9775.8|9771.3|9764.8|9788.3|9781.8|9763|9756.5|75
1586132700000|2020-04-06 00:25:00|9768.3|9761.8|9779.5|9773|9779.5|9773|9764.8|9758.3|56
1586133000000|2020-04-06 00:30:00|9780.3|9773.8|9817.8|9811.3|9817.8|9811.3|9776.5|9770|153
1586133300000|2020-04-06 00:35:00|9818.3|9811.8|9846.8|9840.3|9853.3|9846.8|9807|9800.5|91
1586133600000|2020-04-06 00:40:00|9846|9839.5|9823.3|9816.8|9853.5|9847|9821.5|9815|57
1586133900000|2020-04-06 00:45:00|9823.5|9817|9806.5|9800|9833.5|9827|9794|9787.5|49
1586134200000|2020-04-06 00:50:00|9806.8|9800.3|9812.5|9806|9817.8|9811.3|9805|9798.5|46
1586134500000|2020-04-06 00:55:00|9814.3|9807.8|9814.3|9807.8|9817|9810.5|9806.8|9800.3|18
1586134800000|2020-04-06 01:00:00|9814|9807.5|9822.3|9815.8|9836.5|9830|9799.8|9793.3|47
1586135100000|2020-04-06 01:05:00|9822|9815.5|9815.3|9808.8|9822|9815.5|9810.3|9803.8|18
1586135400000|2020-04-06 01:10:00|9815|9808.5|9822.8|9816.3|9827|9820.5|9806.8|9800.3|23
1586135700000|2020-04-06 01:15:00|9824.8|9818.3|9819|9812.5|9844.3|9837.8|9819|9812.5|14
1586136000000|2020-04-06 01:20:00|9818.8|9812.3|9830|9823.5|9830|9823.5|9812.3|9805.8|10
1586136300000|2020-04-06 01:25:00|9828|9821.5|9805.5|9799|9835|9828.5|9805.5|9799|13
1586136600000|2020-04-06 01:30:00|9803.8|9797.3|9789.3|9782.8|9810|9803.5|9787|9780.5|53
1586136900000|2020-04-06 01:35:00|9786|9779.5|9788.5|9782|9798.5|9792|9779.8|9773.3|27
1586137200000|2020-04-06 01:40:00|9788.3|9781.8|9769.8|9763.3|9793.3|9786.8|9761|9754.5|21
1586137500000|2020-04-06 01:45:00|9769.5|9763|9741.5|9735|9772.8|9766.3|9741.5|9735|37
1586137800000|2020-04-06 01:50:00|9739|9732.5|9750.8|9744.3|9770.3|9763.8|9733.5|9727|90
1586138100000|2020-04-06 01:55:00|9752.3|9745.8|9779|9772.5|9781.5|9775|9746.5|9740|35
1586138400000|2020-04-06 02:00:00|9779.5|9773|9771.8|9765.3|9788.3|9781.8|9769|9762.5|16
1586138700000|2020-04-06 02:05:00|9772|9765.5|9786.8|9780.3|9797.8|9791.3|9772|9765.5|19
1586139000000|2020-04-06 02:10:00|9787|9780.5|9808.8|9802.3|9814.3|9807.8|9779.3|9772.8|57
1586139300000|2020-04-06 02:15:00|9809.3|9802.8|9799.5|9793|9821.3|9814.8|9790.8|9784.3|30
1586139600000|2020-04-06 02:20:00|9799.3|9792.8|9789.8|9783.3|9804|9797.5|9785.5|9779|7
1586139900000|2020-04-06 02:25:00|9788.3|9781.8|9791|9784.5|9798.3|9791.8|9776.3|9769.8|9
1586140200000|2020-04-06 02:30:00|9793|9786.5|9771|9764.5|9793|9786.5|9763.8|9757.3|15
1586140500000|2020-04-06 02:35:00|9770.8|9764.3|9787.5|9781|9791.5|9785|9767.3|9760.8|34
1586140800000|2020-04-06 02:40:00|9788|9781.5|9795.5|9789|9800.3|9793.8|9788|9781.5|16
1586141100000|2020-04-06 02:45:00|9796|9789.5|9790.5|9784|9811.8|9805.3|9789.3|9782.8|10
1586141400000|2020-04-06 02:50:00|9790.8|9784.3|9804.3|9797.8|9811.8|9805.3|9790.8|9784.3|4
1586141700000|2020-04-06 02:55:00|9803.8|9797.3|9810|9803.5|9813.3|9806.8|9803|9796.5|20
1586142000000|2020-04-06 03:00:00|9809.8|9803.3|9807.8|9801.3|9812.5|9806|9807.3|9800.8|8
1586142300000|2020-04-06 03:05:00|9807.5|9801|9787|9780.5|9807.5|9801|9786.8|9780.3|20
1586142600000|2020-04-06 03:10:00|9786.8|9780.3|9796.5|9790|9799.5|9793|9782.8|9776.3|30
1586142900000|2020-04-06 03:15:00|9796.3|9789.8|9799|9792.5|9799|9792.5|9785.8|9779.3|12
1586143200000|2020-04-06 03:20:00|9800.8|9794.3|9786.3|9779.8|9802.8|9796.3|9780|9773.5|25
1586143500000|2020-04-06 03:25:00|9786.5|9780|9801|9794.5|9801|9794.5|9786|9779.5|10
1586143800000|2020-04-06 03:30:00|9802|9795.5|9822.8|9816.3|9824|9817.5|9802|9795.5|28
1586144100000|2020-04-06 03:35:00|9823|9816.5|9820.3|9813.8|9835.3|9828.8|9815.8|9809.3|27
1586144400000|2020-04-06 03:40:00|9820.5|9814|9820.3|9813.8|9823.5|9817|9810.8|9804.3|6
1586144700000|2020-04-06 03:45:00|9820.5|9814|9814.8|9808.3|9825.5|9819|9814.8|9808.3|11
1586145000000|2020-04-06 03:50:00|9813.8|9807.3|9822.8|9816.3|9824.8|9818.3|9808.5|9802|11
1586145300000|2020-04-06 03:55:00|9823.3|9816.8|9828.3|9821.8|9832.8|9826.3|9823.3|9816.8|18
1586145600000|2020-04-06 04:00:00|9828.5|9822|9833.8|9827.3|9848|9841.5|9828.5|9822|21
1586145900000|2020-04-06 04:05:00|9834|9827.5|9830.3|9823.8|9838.5|9832|9816.8|9810.3|12
1586146200000|2020-04-06 04:10:00|9830.5|9824|9853.5|9847|9860.8|9854.3|9824.8|9818.3|30
1586146500000|2020-04-06 04:15:00|9852.5|9846|9841.3|9834.8|9862.3|9855.8|9841|9834.5|26
1586146800000|2020-04-06 04:20:00|9841.8|9835.3|9844|9837.5|9855|9848.5|9841.8|9835.3|25
1586147100000|2020-04-06 04:25:00|9844.3|9837.8|9843.5|9837|9853|9846.5|9840|9833.5|13
1586147400000|2020-04-06 04:30:00|9843.3|9836.8|9842|9835.5|9847.5|9841|9835.5|9829|16
1586147700000|2020-04-06 04:35:00|9841.8|9835.3|9856.5|9850|9859.8|9853.3|9841.5|9835|34
1586148000000|2020-04-06 04:40:00|9855.8|9849.3|9841.3|9834.8|9856.8|9850.3|9836.3|9829.8|20
1586148300000|2020-04-06 04:45:00|9841.5|9835|9841.5|9835|9851|9844.5|9836|9829.5|12
1586148600000|2020-04-06 04:50:00|9841.8|9835.3|9873.8|9867.3|9873.8|9867.3|9840.3|9833.8|37
1586148900000|2020-04-06 04:55:00|9873.3|9866.8|9875.3|9868.8|9879.5|9873|9868|9861.5|47
1586149200000|2020-04-06 05:00:00|9875.5|9869|9885|9878.5|9895.8|9889.3|9873.8|9867.3|70
1586149500000|2020-04-06 05:05:00|9886|9879.5|9859|9852.5|9892.5|9886|9854|9847.5|57
1586149800000|2020-04-06 05:10:00|9858.5|9852|9847.5|9841|9867.5|9861|9847.5|9841|52
1586150100000|2020-04-06 05:15:00|9847.3|9840.8|9843|9836.5|9857.3|9850.8|9841.3|9834.8|60
1586150400000|2020-04-06 05:20:00|9844.3|9837.8|9847.8|9841.3|9850.5|9844|9841.3|9834.8|81
1586150700000|2020-04-06 05:25:00|9848|9841.5|9850|9843.5|9853.3|9846.8|9837|9830.5|93
1586151000000|2020-04-06 05:30:00|9850.3|9843.8|9879.8|9873.3|9887.3|9880.8|9850.3|9843.8|167
1586151300000|2020-04-06 05:35:00|9880|9873.5|9898.3|9891.8|9902.8|9896.3|9872.5|9866|99
1586151600000|2020-04-06 05:40:00|9897|9890.5|9934.5|9928|9945.3|9938.8|9893.8|9887.3|367
1586151900000|2020-04-06 05:45:00|9934.8|9928.3|9913|9906.5|9945.8|9939.3|9909|9902.5|268
1586152200000|2020-04-06 05:50:00|9914|9907.5|9963|9956.5|9966.3|9959.8|9913.3|9906.8|407
1586152500000|2020-04-06 05:55:00|9962.8|9956.3|9946.8|9940.3|9962.8|9956.3|9933.5|9927|324
1586152800000|2020-04-06 06:00:00|9945.8|9941.3|9953.8|9949.3|9962.8|9958.3|9939.5|9935|1087
1586153100000|2020-04-06 06:05:00|9953.5|9949|9941.5|9937|9963.5|9959|9931|9926.5|534
1586153400000|2020-04-06 06:10:00|9939.3|9934.8|9902.3|9897.8|9939.3|9934.8|9899.3|9894.8|599
1586153700000|2020-04-06 06:15:00|9902.8|9898.3|9903.8|9899.3|9912|9907.5|9887.8|9883.3|495
1586154000000|2020-04-06 06:20:00|9906.8|9902.3|9940.3|9935.8|9947.3|9942.8|9905.3|9900.8|583
1586154300000|2020-04-06 06:25:00|9940.8|9936.3|9934.8|9930.3|9942.3|9937.8|9910.5|9906|400
1586154600000|2020-04-06 06:30:00|9934|9929.5|9918|9913.5|9934.5|9930|9918|9913.5|202
1586154900000|2020-04-06 06:35:00|9916.5|9912|9916.5|9912|9928|9923.5|9900.3|9895.8|385
1586155200000|2020-04-06 06:40:00|9916.8|9912.3|9912.3|9907.8|9920|9915.5|9898.3|9893.8|244
1586155500000|2020-04-06 06:45:00|9911|9906.5|9904.5|9900|9917.8|9913.3|9900.5|9896|277
1586155800000|2020-04-06 06:50:00|9904.8|9900.3|9900.5|9896|9907|9902.5|9892.3|9887.8|337
1586156100000|2020-04-06 06:55:00|9900.3|9895.8|9897.1|9893.1|9916.6|9912.6|9889.8|9885.3|543
1586156400000|2020-04-06 07:00:00|9896.6|9893.6|9923.6|9920.6|9929.6|9926.6|9880.8|9877.8|2618
1586156700000|2020-04-06 07:05:00|9922.6|9919.6|9908.8|9905.8|9922.6|9919.6|9884.1|9881.1|1099
1586157000000|2020-04-06 07:10:00|9909.6|9906.6|9931.8|9928.8|9933.8|9930.8|9900.1|9897.1|896
1586157300000|2020-04-06 07:15:00|9932.3|9929.3|9939.1|9936.1|9939.3|9936.3|9915.8|9912.8|970
1586157600000|2020-04-06 07:20:00|9938.8|9935.8|9921.6|9918.6|9941.6|9938.6|9918.3|9915.3|850
1586157900000|2020-04-06 07:25:00|9921.8|9918.8|9950.3|9947.3|9953.1|9950.1|9912.8|9909.8|1158
1586158200000|2020-04-06 07:30:00|9950.6|9947.6|9935.6|9932.6|9958.6|9955.6|9929.1|9926.1|1019
1586158500000|2020-04-06 07:35:00|9935.3|9932.3|9929.6|9926.6|9935.3|9932.3|9915.8|9912.8|690
1586158800000|2020-04-06 07:40:00|9929.3|9926.3|9900.6|9897.6|9932.8|9929.8|9893.6|9890.6|832
1586159100000|2020-04-06 07:45:00|9900.3|9897.3|9902.8|9899.8|9911.1|9908.1|9892.8|9889.8|430
1586159400000|2020-04-06 07:50:00|9902.6|9899.6|9913.6|9910.6|9918.8|9915.8|9893.8|9890.8|483
1586159700000|2020-04-06 07:55:00|9914.1|9911.1|9920.1|9917.1|9924.8|9921.8|9912.1|9909.1|523
1586160000000|2020-04-06 08:00:00|9917.6|9914.6|9895.3|9892.3|9925.6|9922.6|9892.8|9889.8|613
1586160300000|2020-04-06 08:05:00|9895.1|9892.1|9883.8|9880.8|9897.3|9894.3|9874.8|9871.8|761
1586160600000|2020-04-06 08:10:00|9883.6|9880.6|9865.6|9862.6|9891.3|9888.3|9854.3|9851.3|713
1586160900000|2020-04-06 08:15:00|9866.8|9863.8|9860.6|9857.6|9870.6|9867.6|9857.6|9854.6|464
1586161200000|2020-04-06 08:20:00|9861.6|9858.6|9864.8|9861.8|9867.6|9864.6|9850.8|9847.8|437
1586161500000|2020-04-06 08:25:00|9865.1|9862.1|9883.8|9880.8|9885.8|9882.8|9862.1|9859.1|468
1586161800000|2020-04-06 08:30:00|9884.3|9881.3|9872.6|9869.6|9886.3|9883.3|9864.8|9861.8|363
1586162100000|2020-04-06 08:35:00|9872.3|9869.3|9852.6|9849.6|9875.6|9872.6|9839.1|9836.1|821
1586162400000|2020-04-06 08:40:00|9852.1|9849.1|9860.6|9857.6|9865.8|9862.8|9850.3|9847.3|535
1586162700000|2020-04-06 08:45:00|9860.3|9857.3|9859.3|9856.3|9870.8|9867.8|9849.6|9846.6|515
1586163000000|2020-04-06 08:50:00|9859.6|9856.6|9874.6|9871.6|9883.1|9880.1|9857.6|9854.6|453
1586163300000|2020-04-06 08:55:00|9875.1|9872.1|9887.1|9884.1|9892.1|9889.1|9873.1|9870.1|657
1586163600000|2020-04-06 09:00:00|9886.8|9883.8|9869.1|9866.1|9887.8|9884.8|9868.3|9865.3|422
1586163900000|2020-04-06 09:05:00|9868.8|9865.8|9874.6|9871.6|9887.6|9884.6|9863.3|9860.3|517
1586164200000|2020-04-06 09:10:00|9874.3|9871.3|9883.8|9880.8|9883.8|9880.8|9864.6|9861.6|409
1586164500000|2020-04-06 09:15:00|9883.6|9880.6|9886.1|9883.1|9889.1|9886.1|9870.8|9867.8|341
1586164800000|2020-04-06 09:20:00|9885.8|9882.8|9894.6|9891.6|9899.1|9896.1|9884.3|9881.3|443
1586165100000|2020-04-06 09:25:00|9894.3|9891.3|9901.8|9898.8|9918.1|9915.1|9891.8|9888.8|565
1586165400000|2020-04-06 09:30:00|9902.1|9899.1|9918.8|9915.8|9927.6|9924.6|9898.6|9895.6|649
1586165700000|2020-04-06 09:35:00|9918.3|9915.3|9928.6|9925.6|9928.6|9925.6|9906.3|9903.3|653
1586166000000|2020-04-06 09:40:00|9928.3|9925.3|9955.6|9952.6|9956.1|9953.1|9926.8|9923.8|821
1586166300000|2020-04-06 09:45:00|9955.3|9952.3|9955.1|9952.1|9970.8|9967.8|9942.6|9939.6|1530
1586166600000|2020-04-06 09:50:00|9956.1|9953.1|9943.8|9940.8|9960.8|9957.8|9940.3|9937.3|629
1586166900000|2020-04-06 09:55:00|9943.6|9940.6|9951.8|9948.8|9961.3|9958.3|9937.8|9934.8|793
1586167200000|2020-04-06 10:00:00|9952.6|9949.6|9958.6|9955.6|9963.1|9960.1|9951.1|9948.1|596
1586167500000|2020-04-06 10:05:00|9958.8|9955.8|9937.6|9934.6|9958.8|9955.8|9932.8|9929.8|568
1586167800000|2020-04-06 10:10:00|9937.8|9934.8|9929.8|9926.8|9937.8|9934.8|9919.8|9916.8|543
1586168100000|2020-04-06 10:15:00|9930.1|9927.1|9944.1|9941.1|9950.3|9947.3|9928.1|9925.1|387
1586168400000|2020-04-06 10:20:00|9944.3|9941.3|9946.6|9943.6|9947.6|9944.6|9932.6|9929.6|303
1586168700000|2020-04-06 10:25:00|9946.8|9943.8|9939.6|9936.6|9950.8|9947.8|9933.3|9930.3|477
1586169000000|2020-04-06 10:30:00|9938.6|9935.6|9945.1|9942.1|9945.1|9942.1|9936.1|9933.1|331
1586169300000|2020-04-06 10:35:00|9944.1|9941.1|9944.6|9941.6|9953.8|9950.8|9938.6|9935.6|279
1586169600000|2020-04-06 10:40:00|9944.3|9941.3|9955.8|9952.8|9959.6|9956.6|9943.1|9940.1|300
1586169900000|2020-04-06 10:45:00|9955.6|9952.6|9950.1|9947.1|9959.1|9956.1|9946.6|9943.6|235
1586170200000|2020-04-06 10:50:00|9950.3|9947.3|9944.1|9941.1|9955.6|9952.6|9941.8|9938.8|297
1586170500000|2020-04-06 10:55:00|9944.3|9941.3|9942.6|9939.6|9951.6|9948.6|9938.6|9935.6|294
1586170800000|2020-04-06 11:00:00|9940.8|9937.8|9930.1|9927.1|9940.8|9937.8|9930.1|9927.1|356
1586171100000|2020-04-06 11:05:00|9929.8|9926.8|9942.6|9939.6|9944.1|9941.1|9928.8|9925.8|273
1586171400000|2020-04-06 11:10:00|9942.3|9939.3|9934.6|9931.6|9945.8|9942.8|9934.6|9931.6|241
1586171700000|2020-04-06 11:15:00|9934.8|9931.8|9932.6|9929.6|9943.3|9940.3|9931.3|9928.3|196
1586172000000|2020-04-06 11:20:00|9932.8|9929.8|9938.6|9935.6|9944.3|9941.3|9930.1|9927.1|193
1586172300000|2020-04-06 11:25:00|9938.8|9935.8|9938.3|9935.3|9944.6|9941.6|9933.1|9930.1|183
1586172600000|2020-04-06 11:30:00|9938.6|9935.6|9938.3|9935.3|9942.6|9939.6|9931.6|9928.6|288
1586172900000|2020-04-06 11:35:00|9939.1|9936.1|9951.3|9948.3|9959.1|9956.1|9938.3|9935.3|495
1586173200000|2020-04-06 11:40:00|9951.6|9948.6|9973.8|9970.8|9979.6|9976.6|9951.3|9948.3|739
1586173500000|2020-04-06 11:45:00|9973.3|9970.3|9975.8|9972.8|9979.8|9976.8|9969.6|9966.6|352
1586173800000|2020-04-06 11:50:00|9975.6|9972.6|9971.3|9968.3|9976.6|9973.6|9966.1|9963.1|397
1586174100000|2020-04-06 11:55:00|9971.1|9968.1|9968.8|9965.8|9973.8|9970.8|9963.1|9960.1|419
1586174400000|2020-04-06 12:00:00|9966.8|9963.8|9952.6|9949.6|9967.8|9964.8|9952.3|9949.3|337
1586174700000|2020-04-06 12:05:00|9954.1|9951.1|9945.3|9942.3|9954.8|9951.8|9940.3|9937.3|399
1586175000000|2020-04-06 12:10:00|9946.1|9943.1|9960.1|9957.1|9960.1|9957.1|9944.8|9941.8|415
1586175300000|2020-04-06 12:15:00|9960.3|9957.3|9955.8|9952.8|9961.6|9958.6|9946.6|9943.6|370
1586175600000|2020-04-06 12:20:00|9956.3|9953.3|9961.3|9958.3|9963.1|9960.1|9947.8|9944.8|235
1586175900000|2020-04-06 12:25:00|9961.6|9958.6|9952.1|9949.1|9962.8|9959.8|9951.6|9948.6|274
1586176200000|2020-04-06 12:30:00|9952.3|9949.3|9952.8|9949.8|9957.6|9954.6|9943.8|9940.8|244
1586176500000|2020-04-06 12:35:00|9953.1|9950.1|9958.6|9955.6|9960.3|9957.3|9951.6|9948.6|178
1586176800000|2020-04-06 12:40:00|9958.8|9955.8|9969.8|9966.8|9974.8|9971.8|9958.6|9955.6|341
1586177100000|2020-04-06 12:45:00|9970.1|9967.1|9991.5|9988.5|9999.8|9996.8|9967.3|9964.3|1005
1586177400000|2020-04-06 12:50:00|9992.3|9989.3|9990.5|9987.5|9998.5|9995.5|9987.8|9984.8|291
1586177700000|2020-04-06 12:55:00|9990.3|9987.3|9985.8|9982.8|9994.8|9991.8|9981.3|9978.3|353
1586178000000|2020-04-06 13:00:00|9986.3|9983.3|9982.5|9979.5|9989.8|9986.8|9979.8|9976.8|554
1586178300000|2020-04-06 13:05:00|9982.8|9979.8|9985|9982|9988|9985|9980.8|9977.8|194
1586178600000|2020-04-06 13:10:00|9984.8|9981.8|9985.8|9982.8|9990.8|9987.8|9981|9978|252
1586178900000|2020-04-06 13:15:00|9985.5|9982.5|9997|9994|9998.8|9995.8|9983.8|9980.8|252
1586179200000|2020-04-06 13:20:00|9997.3|9994.3|10003.5|10000.5|10005.8|10002.8|9993.8|9990.8|320
1586179500000|2020-04-06 13:25:00|10003|10000|10010|10007|10012|10009|9998.3|9995.3|590
1586179800000|2020-04-06 13:30:00|10011.8|10008.8|9995|9992|10030.5|10027.5|9992.3|9989.3|1761
1586180100000|2020-04-06 13:35:00|9995.3|9992.3|9996.5|9993.5|10002.5|9999.5|9988.3|9985.3|826
1586180400000|2020-04-06 13:40:00|9996.8|9993.8|10006.3|10003.3|10008.5|10005.5|9993.3|9990.3|584
1586180700000|2020-04-06 13:45:00|10006|10003|10028|10025|10034.8|10031.8|10006|10003|772
1586181000000|2020-04-06 13:50:00|10028.8|10025.8|10057.8|10054.8|10061|10058|10023.3|10020.3|1536
1586181300000|2020-04-06 13:55:00|10057.5|10054.5|10075.5|10072.5|10079.5|10076.5|10054|10051|1188
1586181600000|2020-04-06 14:00:00|10075.8|10072.8|10071.3|10068.3|10098.5|10095.5|10071.3|10068.3|1455
1586181900000|2020-04-06 14:05:00|10072|10069|10063|10060|10076.5|10073.5|10038.8|10035.8|1294
1586182200000|2020-04-06 14:10:00|10063.3|10060.3|10045.8|10042.8|10064.1|10061.1|10044.8|10041.8|698
1586182500000|2020-04-06 14:15:00|10045.6|10042.6|10064.6|10061.6|10066.3|10063.3|10045.6|10042.6|612
1586182800000|2020-04-06 14:20:00|10064.3|10061.3|10066.1|10063.1|10073.3|10070.3|10054.6|10051.6|639
1586183100000|2020-04-06 14:25:00|10065.8|10062.8|10048.1|10045.1|10069.3|10066.3|10048.1|10045.1|550
1586183400000|2020-04-06 14:30:00|10048.3|10045.3|10039.8|10036.8|10052.1|10049.1|10027.1|10024.1|1014
1586183700000|2020-04-06 14:35:00|10040.1|10037.1|10060.6|10057.6|10066.8|10063.8|10035.1|10032.1|822
1586184000000|2020-04-06 14:40:00|10060.8|10057.8|10039.6|10036.6|10064.3|10061.3|10038.6|10035.6|618
1586184300000|2020-04-06 14:45:00|10039.3|10036.3|10024.6|10021.6|10048.3|10045.3|10023.8|10020.8|686
1586184600000|2020-04-06 14:50:00|10024.8|10021.8|10032.1|10029.1|10041.1|10038.1|10022.1|10019.1|708
1586184900000|2020-04-06 14:55:00|10032.3|10029.3|10041.8|10038.8|10043.1|10040.1|10032.3|10029.3|376
1586185200000|2020-04-06 15:00:00|10043.8|10040.8|10050.3|10047.3|10053.1|10050.1|10027.1|10024.1|551
1586185500000|2020-04-06 15:05:00|10050.1|10047.1|10054.3|10051.3|10058.6|10055.6|10049.6|10046.6|460
1586185800000|2020-04-06 15:10:00|10056.1|10053.1|10067.6|10064.6|10069.8|10066.8|10044.6|10041.6|569
1586186100000|2020-04-06 15:15:00|10066.1|10063.1|10051.1|10048.1|10071.3|10068.3|10051.1|10048.1|623
1586186400000|2020-04-06 15:20:00|10051.3|10048.3|10039.6|10036.6|10052.6|10049.6|10036.3|10033.3|888
1586186700000|2020-04-06 15:25:00|10039.8|10036.8|10070.3|10067.3|10075.3|10072.3|10035.3|10032.3|1936
1586187000000|2020-04-06 15:30:00|10070.8|10066.8|10075.8|10071.8|10092.8|10088.8|10059.3|10055.3|4353
1586187300000|2020-04-06 15:35:00|10076.3|10072.3|10067.1|10063.1|10077.3|10073.3|10060.8|10056.8|2339
1586187600000|2020-04-06 15:40:00|10067.3|10063.3|10067.8|10063.8|10080.1|10076.1|10065.1|10061.1|703
1586187900000|2020-04-06 15:45:00|10068.3|10064.3|10082.3|10078.3|10093.3|10089.3|10064.6|10060.6|985
1586188200000|2020-04-06 15:50:00|10082.6|10078.6|10094.8|10090.8|10095.6|10091.6|10080.1|10076.1|580
1586188500000|2020-04-06 15:55:00|10093.8|10089.8|10087.3|10083.3|10095.3|10091.3|10083.8|10079.8|1132
1586188800000|2020-04-06 16:00:00|10087.6|10083.6|10103.1|10099.1|10103.8|10099.8|10083.1|10079.1|479
1586189100000|2020-04-06 16:05:00|10102.8|10098.8|10105.3|10101.3|10106.1|10102.1|10091.1|10087.1|530
1586189400000|2020-04-06 16:10:00|10105.6|10101.6|10105.6|10101.6|10106.1|10102.1|10090.3|10086.3|412
1586189700000|2020-04-06 16:15:00|10105.8|10101.8|10106.3|10102.3|10110.1|10106.1|10101.8|10097.8|339
1586190000000|2020-04-06 16:20:00|10108.1|10104.1|10118.6|10114.6|10120.6|10116.6|10108.1|10104.1|516
1586190300000|2020-04-06 16:25:00|10118.3|10114.3|10104.8|10100.8|10118.6|10114.6|10102.6|10098.6|295
1586190600000|2020-04-06 16:30:00|10104.1|10100.1|10099.6|10095.6|10107.6|10103.6|10089.3|10085.3|426
1586190900000|2020-04-06 16:35:00|10098.8|10094.8|10093.1|10089.1|10099.8|10095.8|10088.6|10084.6|296
1586191200000|2020-04-06 16:40:00|10093.6|10089.6|10091.6|10087.6|10098.1|10094.1|10084.8|10080.8|227
1586191500000|2020-04-06 16:45:00|10089.8|10085.8|10083.8|10079.8|10091.1|10087.1|10079.1|10075.1|249
1586191800000|2020-04-06 16:50:00|10083.6|10079.6|10088.8|10084.8|10090.6|10086.6|10077.3|10073.3|188
1586192100000|2020-04-06 16:55:00|10087.8|10083.8|10097.6|10093.6|10097.8|10093.8|10084.8|10080.8|149
1586192400000|2020-04-06 17:00:00|10097.8|10093.8|10089.1|10085.1|10100.6|10096.6|10087.8|10083.8|234
1586192700000|2020-04-06 17:05:00|10089.3|10085.3|10090.1|10086.1|10097.8|10093.8|10083.8|10079.8|229
1586193000000|2020-04-06 17:10:00|10089.6|10085.6|10085.1|10081.1|10094.8|10090.8|10083.1|10079.1|146
1586193300000|2020-04-06 17:15:00|10085.3|10081.3|10088.1|10084.1|10089.6|10085.6|10079.1|10075.1|209
1586193600000|2020-04-06 17:20:00|10088.3|10084.3|10089.8|10085.8|10092.3|10088.3|10083.8|10079.8|215
1586193900000|2020-04-06 17:25:00|10089.6|10085.6|10085.8|10081.8|10092.1|10088.1|10083.8|10079.8|153
1586194200000|2020-04-06 17:30:00|10086.6|10082.6|10085.8|10081.8|10088.8|10084.8|10078.6|10074.6|156
1586194500000|2020-04-06 17:35:00|10086.1|10082.1|10099.1|10095.1|10103.6|10099.6|10086.1|10082.1|291
1586194800000|2020-04-06 17:40:00|10098.8|10094.8|10109.6|10105.6|10109.8|10105.8|10095.8|10091.8|209
1586195100000|2020-04-06 17:45:00|10109.1|10105.1|10121.1|10117.1|10123.1|10119.1|10102.6|10098.6|330
1586195400000|2020-04-06 17:50:00|10120.8|10116.8|10114.8|10110.8|10126.6|10122.6|10114.8|10110.8|197
1586195700000|2020-04-06 17:55:00|10114.6|10110.6|10118.3|10114.3|10118.6|10114.6|10110.8|10106.8|166
1586196000000|2020-04-06 18:00:00|10118.1|10114.1|10110.3|10106.3|10118.3|10114.3|10107.1|10103.1|257
1586196300000|2020-04-06 18:05:00|10110.6|10106.6|10098.1|10094.1|10110.8|10106.8|10097.1|10093.1|193
1586196600000|2020-04-06 18:10:00|10097.8|10093.8|10097.6|10093.6|10104.1|10100.1|10093.1|10089.1|375
1586196900000|2020-04-06 18:15:00|10097.1|10093.1|10105.3|10101.3|10109.1|10105.1|10095.3|10091.3|293
1586197200000|2020-04-06 18:20:00|10105.6|10101.6|10107.1|10103.1|10108.3|10104.3|10095.3|10091.3|154
1586197500000|2020-04-06 18:25:00|10108.1|10104.1|10102.6|10098.6|10111.1|10107.1|10100.1|10096.1|161
1586197800000|2020-04-06 18:30:00|10103.6|10099.6|10109.1|10105.1|10114.6|10110.6|10103.3|10099.3|297
1586198100000|2020-04-06 18:35:00|10109.6|10105.6|10117.6|10113.6|10119.3|10115.3|10108.8|10104.8|203
1586198400000|2020-04-06 18:40:00|10118.6|10114.6|10115.3|10111.3|10119.8|10115.8|10110.1|10106.1|133
1586198700000|2020-04-06 18:45:00|10115.1|10111.1|10121.8|10117.8|10123.3|10119.3|10112.6|10108.6|168
1586199000000|2020-04-06 18:50:00|10121.3|10117.3|10122.3|10118.3|10127.1|10123.1|10119.1|10115.1|194
1586199300000|2020-04-06 18:55:00|10121.6|10117.6|10122.8|10118.8|10132.3|10128.3|10121.3|10117.3|186
1586199600000|2020-04-06 19:00:00|10122.6|10118.6|10123.6|10119.6|10128.1|10124.1|10113.8|10109.8|203
1586199900000|2020-04-06 19:05:00|10123.3|10119.3|10160.8|10156.8|10165.6|10161.6|10122.3|10118.3|658
1586200200000|2020-04-06 19:10:00|10160.6|10156.6|10145.1|10141.1|10160.8|10156.8|10141.8|10137.8|403
1586200500000|2020-04-06 19:15:00|10144.8|10140.8|10126.6|10122.6|10152.6|10148.6|10124.1|10120.1|298
1586200800000|2020-04-06 19:20:00|10126.1|10122.1|10151.6|10147.6|10152.6|10148.6|10123.8|10119.8|276
1586201100000|2020-04-06 19:25:00|10151.8|10147.8|10160.3|10156.3|10161.8|10157.8|10143.1|10139.1|233
1586201400000|2020-04-06 19:30:00|10160.6|10156.6|10163.3|10159.3|10169.6|10165.6|10148.1|10144.1|360
1586201700000|2020-04-06 19:35:00|10163.8|10159.8|10184.1|10180.1|10188.8|10184.8|10159.3|10155.3|571
1586202000000|2020-04-06 19:40:00|10184.6|10180.6|10190.6|10186.6|10193.6|10189.6|10175.3|10171.3|276
1586202300000|2020-04-06 19:45:00|10190.8|10186.8|10184.8|10180.8|10201.6|10197.6|10175.1|10171.1|463
1586202600000|2020-04-06 19:50:00|10189.6|10185.6|10254.3|10250.3|10255.1|10251.1|10189.6|10185.6|1341
1586202900000|2020-04-06 19:55:00|10254.8|10250.8|10214.1|10210.1|10271.6|10267.6|10211.8|10207.8|673
1586203200000|2020-04-06 20:00:00|10216|10209|10216.4|10209.4|10230.3|10223.3|10196.7|10189.7|39
1586203500000|2020-04-06 20:05:00|10215.5|10208.5|10202.7|10195.7|10228.4|10221.4|10201.3|10194.3|0
1586203800000|2020-04-06 20:10:00|10201.8|10194.8|10207.1|10200.1|10215.8|10208.8|10195.8|10188.8|0
1586204100000|2020-04-06 20:15:00|10209.3|10202.3|10205.2|10198.2|10210.5|10203.5|10203.7|10196.7|0
1586204400000|2020-04-06 20:20:00|10205.3|10198.3|10201.3|10194.3|10207.3|10200.3|10201|10194|0
1586204700000|2020-04-06 20:25:00|10201|10194|10208.2|10201.2|10209.4|10202.4|10201|10194|0
1586205000000|2020-04-06 20:30:00|10208.9|10201.9|10214.7|10207.7|10215.4|10208.4|10203.8|10196.8|0
1586205300000|2020-04-06 20:35:00|10213.8|10206.8|10212.1|10205.1|10218.4|10211.4|10207.7|10200.7|0
1586205600000|2020-04-06 20:40:00|10211.2|10204.2|10207.7|10200.7|10213|10206|10207.7|10200.7|0
1586205900000|2020-04-06 20:45:00|10209.5|10202.5|10207.3|10200.3|10211|10204|10205.6|10198.6|0
1586206200000|2020-04-06 20:50:00|10205.6|10198.6|10211.7|10204.7|10213.4|10206.4|10205.6|10198.6|0
1586206500000|2020-04-06 20:55:00|10210.8|10203.8|10215|10208|10219.4|10212.4|10210|10203|0
1586206800000|2020-04-06 21:00:00|10214.9|10207.9|10217|10210|10218.1|10211.1|10213.6|10206.6|0
1586207100000|2020-04-06 21:05:00|10217.6|10210.6|10218.6|10211.6|10218.6|10211.6|10213.3|10206.3|0
1586207400000|2020-04-06 21:10:00|10217.6|10210.6|10215.2|10208.2|10218.6|10211.6|10214.1|10207.1|0
1586207700000|2020-04-06 21:15:00|10215.4|10208.4|10215.9|10208.9|10216.9|10209.9|10214|10207|0
1586208000000|2020-04-06 21:20:00|10216.1|10209.1|10216.7|10209.7|10217.1|10210.1|10213.5|10206.5|0
1586208300000|2020-04-06 21:25:00|10217|10210|10217.1|10210.1|10217.3|10210.3|10216.7|10209.7|0
1586208600000|2020-04-06 21:30:00|10217.6|10210.6|10216.9|10209.9|10217.6|10210.6|10215.1|10208.1|0
1586208900000|2020-04-06 21:35:00|10216.8|10209.8|10219.5|10212.5|10219.5|10212.5|10216.8|10209.8|0
1586209200000|2020-04-06 21:40:00|10218.2|10211.2|10218.7|10211.7|10221.5|10214.5|10217.8|10210.8|0
1586209500000|2020-04-06 21:45:00|10217.9|10210.9|10212.8|10205.8|10219.2|10212.2|10211.6|10204.6|0
1586209800000|2020-04-06 21:50:00|10212.6|10205.6|10213.1|10206.1|10213.2|10206.2|10211.1|10204.1|0
1586210100000|2020-04-06 21:55:00|10212.9|10205.9|10213|10206|10213.5|10206.5|10211.1|10204.1|0
1586210400000|2020-04-06 22:00:00|10208.5|10201.5|10184.6|10177.6|10209.4|10202.4|10177|10170|0
1586210700000|2020-04-06 22:05:00|10184.5|10177.5|10186.3|10179.3|10197.4|10190.4|10182.9|10175.9|0
1586211000000|2020-04-06 22:10:00|10185.9|10178.9|10199.8|10192.8|10202.3|10195.3|10185.9|10178.9|0
1586211300000|2020-04-06 22:15:00|10200.3|10193.3|10212.1|10205.1|10219.3|10212.3|10200.3|10193.3|0
1586211600000|2020-04-06 22:20:00|10211.2|10204.2|10192|10185|10211.2|10204.2|10191.1|10184.1|0
1586211900000|2020-04-06 22:25:00|10191.5|10184.5|10183.5|10176.5|10191.5|10184.5|10178.2|10171.2|0
1586212200000|2020-04-06 22:30:00|10184|10177|10169.1|10162.1|10191.4|10184.4|10168.6|10161.6|0
1586212500000|2020-04-06 22:35:00|10168.7|10161.7|10185.8|10178.8|10188.2|10181.2|10168.7|10161.7|0
1586212800000|2020-04-06 22:40:00|10184.9|10177.9|10193|10186|10198.8|10191.8|10184.9|10177.9|0
1586213100000|2020-04-06 22:45:00|10193.8|10186.8|10186.2|10179.2|10196.8|10189.8|10180.8|10173.8|0
1586213400000|2020-04-06 22:50:00|10185.3|10178.3|10187.9|10180.9|10188.8|10181.8|10183.2|10176.2|0
1586213700000|2020-04-06 22:55:00|10188.8|10181.8|10185.1|10178.1|10190.1|10183.1|10184.3|10177.3|0
1586214000000|2020-04-06 23:00:00|10185.5|10178.5|10185|10178|10186|10179|10179.8|10172.8|0
1586214300000|2020-04-06 23:05:00|10184.2|10177.2|10188|10181|10198|10191|10183.7|10176.7|0
1586214600000|2020-04-06 23:10:00|10188.4|10181.4|10196.9|10189.9|10198.1|10191.1|10185.8|10178.8|0
1586214900000|2020-04-06 23:15:00|10196.5|10189.5|10198.6|10191.6|10202|10195|10194.4|10187.4|0
1586215200000|2020-04-06 23:20:00|10196.9|10189.9|10231.9|10224.9|10241.8|10234.8|10196|10189|0
1586215500000|2020-04-06 23:25:00|10229.3|10222.3|10221.5|10214.5|10229.3|10222.3|10211.7|10204.7|0
1586215800000|2020-04-06 23:30:00|10222.4|10215.4|10223.7|10216.7|10231.9|10224.9|10219.4|10212.4|0
1586216100000|2020-04-06 23:35:00|10224.6|10217.6|10226.6|10219.6|10235.3|10228.3|10222.5|10215.5|0
1586216400000|2020-04-06 23:40:00|10224.8|10217.8|10245.8|10238.8|10260.8|10253.8|10224.8|10217.8|0
1586216700000|2020-04-06 23:45:00|10246.2|10239.2|10237.4|10230.4|10253.5|10246.5|10236.2|10229.2|0
1586217000000|2020-04-06 23:50:00|10237|10230|10243.2|10236.2|10245.3|10238.3|10235|10228|0
1586217300000|2020-04-06 23:55:00|10243.3|10236.3|10267.9|10260.9|10270.9|10263.9|10242.4|10235.4|0
1586217600000|2020-04-07 00:00:00|10270.5|10263.5|10267.5|10260.5|10270.8|10263.8|10254.2|10247.2|0
1586217900000|2020-04-07 00:05:00|10268.4|10261.4|10276.6|10269.6|10289.6|10282.6|10268|10261|0
1586218200000|2020-04-07 00:10:00|10275.3|10268.3|10265.2|10258.2|10278.4|10271.4|10263.5|10256.5|0
1586218500000|2020-04-07 00:15:00|10264.3|10257.3|10254.1|10248.1|10287.3|10281.3|10241.1|10235.1|211
1586218800000|2020-04-07 00:20:00|10255.3|10249.3|10280.3|10274.3|10285.3|10279.3|10253.6|10247.6|93
1586219100000|2020-04-07 00:25:00|10281.8|10275.8|10257.6|10251.6|10283.6|10277.6|10257.6|10251.6|33
1586219400000|2020-04-07 00:30:00|10257.8|10251.8|10264.1|10258.1|10268.3|10262.3|10254.3|10248.3|44
1586219700000|2020-04-07 00:35:00|10263.8|10257.8|10231.8|10225.8|10264.1|10258.1|10227.6|10221.6|58
1586220000000|2020-04-07 00:40:00|10231.6|10225.6|10219.3|10213.3|10235.6|10229.6|10212.6|10206.6|58
1586220300000|2020-04-07 00:45:00|10219.1|10213.1|10231.1|10225.1|10236.6|10230.6|10219.1|10213.1|55
1586220600000|2020-04-07 00:50:00|10230.8|10224.8|10218.8|10212.8|10230.8|10224.8|10211.1|10205.1|22
1586220900000|2020-04-07 00:55:00|10218.6|10212.6|10218.6|10212.6|10233.3|10227.3|10218.6|10212.6|23
1586221200000|2020-04-07 01:00:00|10221.1|10215.1|10222.8|10216.8|10241.3|10235.3|10221.1|10215.1|36
1586221500000|2020-04-07 01:05:00|10222.3|10216.3|10224.1|10218.1|10231.8|10225.8|10214.8|10208.8|34
1586221800000|2020-04-07 01:10:00|10223.8|10217.8|10223.1|10217.1|10227.3|10221.3|10216.1|10210.1|12
1586222100000|2020-04-07 01:15:00|10222.8|10216.8|10228.8|10222.8|10233.6|10227.6|10216.6|10210.6|38
1586222400000|2020-04-07 01:20:00|10228.6|10222.6|10229.8|10223.8|10247.1|10241.1|10226.8|10220.8|63
1586222700000|2020-04-07 01:25:00|10229.6|10223.6|10221.6|10215.6|10232.8|10226.8|10219.1|10213.1|16
1586223000000|2020-04-07 01:30:00|10221.3|10215.3|10204.6|10198.6|10221.8|10215.8|10197.8|10191.8|42
1586223300000|2020-04-07 01:35:00|10204.1|10198.1|10184.6|10178.6|10204.6|10198.6|10183.8|10177.8|23
1586223600000|2020-04-07 01:40:00|10184.1|10178.1|10185.8|10179.8|10188.3|10182.3|10171.1|10165.1|33
1586223900000|2020-04-07 01:45:00|10185.6|10179.6|10201.3|10195.3|10201.6|10195.6|10175.8|10169.8|34
1586224200000|2020-04-07 01:50:00|10202.1|10196.1|10182.3|10176.3|10202.1|10196.1|10179.6|10173.6|8
1586224500000|2020-04-07 01:55:00|10179.8|10173.8|10174.1|10168.1|10182.6|10176.6|10172.6|10166.6|10
1586224800000|2020-04-07 02:00:00|10173.8|10167.8|10172.3|10166.3|10187.6|10181.6|10169.1|10163.1|33
1586225100000|2020-04-07 02:05:00|10173.1|10167.1|10178.1|10172.1|10181.1|10175.1|10170.1|10164.1|19
1586225400000|2020-04-07 02:10:00|10178.3|10172.3|10169.1|10163.1|10179.8|10173.8|10166.1|10160.1|35
1586225700000|2020-04-07 02:15:00|10167.1|10161.1|10146.3|10140.3|10171.8|10165.8|10145.3|10139.3|131
1586226000000|2020-04-07 02:20:00|10143.6|10137.6|10157.1|10151.1|10163.3|10157.3|10141.1|10135.1|38
1586226300000|2020-04-07 02:25:00|10157.3|10151.3|10165.6|10159.6|10168.1|10162.1|10142.1|10136.1|14
1586226600000|2020-04-07 02:30:00|10164.1|10158.1|10160.3|10154.3|10169.6|10163.6|10159.8|10153.8|17
1586226900000|2020-04-07 02:35:00|10161.1|10155.1|10178.8|10172.8|10182.3|10176.3|10152.8|10146.8|43
1586227200000|2020-04-07 02:40:00|10177.1|10171.1|10180.6|10174.6|10182.6|10176.6|10170.8|10164.8|16
1586227500000|2020-04-07 02:45:00|10181.1|10175.1|10175.1|10169.1|10181.3|10175.3|10172.3|10166.3|3
1586227800000|2020-04-07 02:50:00|10174.8|10168.8|10181.1|10175.1|10183.3|10177.3|10164.3|10158.3|12
1586228100000|2020-04-07 02:55:00|10180.8|10174.8|10188.8|10182.8|10188.8|10182.8|10176.6|10170.6|14
1586228400000|2020-04-07 03:00:00|10192.6|10186.6|10189.3|10183.3|10194.1|10188.1|10179.1|10173.1|17
1586228700000|2020-04-07 03:05:00|10188.3|10182.3|10198.3|10192.3|10199.3|10193.3|10184.3|10178.3|10
1586229000000|2020-04-07 03:10:00|10198.6|10192.6|10181.6|10175.6|10199.8|10193.8|10180.3|10174.3|14
1586229300000|2020-04-07 03:15:00|10181.3|10175.3|10181.1|10175.1|10182.6|10176.6|10168.8|10162.8|8
1586229600000|2020-04-07 03:20:00|10180.6|10174.6|10158.6|10152.6|10180.6|10174.6|10158.3|10152.3|13
1586229900000|2020-04-07 03:25:00|10158.3|10152.3|10165.6|10159.6|10165.8|10159.8|10156.3|10150.3|7
1586230200000|2020-04-07 03:30:00|10164.6|10158.6|10139.6|10133.6|10165.1|10159.1|10134.8|10128.8|39
1586230500000|2020-04-07 03:35:00|10140.1|10134.1|10140.1|10134.1|10148.6|10142.6|10137.6|10131.6|8
1586230800000|2020-04-07 03:40:00|10138.1|10132.1|10133.8|10127.8|10146.8|10140.8|10133.3|10127.3|14
1586231100000|2020-04-07 03:45:00|10133.6|10127.6|10115.8|10109.8|10133.8|10127.8|10114.1|10108.1|59
1586231400000|2020-04-07 03:50:00|10116.1|10110.1|10111.6|10105.6|10123.6|10117.6|10106.8|10100.8|54
1586231700000|2020-04-07 03:55:00|10111.8|10105.8|10118.8|10112.8|10127.8|10121.8|10111.8|10105.8|17
1586232000000|2020-04-07 04:00:00|10119.1|10113.1|10111.3|10105.3|10130.3|10124.3|10106.6|10100.6|55
1586232300000|2020-04-07 04:05:00|10110.3|10104.3|10121.3|10115.3|10129.6|10123.6|10110.3|10104.3|38
1586232600000|2020-04-07 04:10:00|10121.1|10115.1|10121.1|10115.1|10130.8|10124.8|10117.6|10111.6|6
1586232900000|2020-04-07 04:15:00|10120.6|10114.6|10132.8|10126.8|10138.1|10132.1|10120.6|10114.6|9
1586233200000|2020-04-07 04:20:00|10133.1|10127.1|10140.8|10134.8|10154.8|10148.8|10133.1|10127.1|27
1586233500000|2020-04-07 04:25:00|10140.6|10134.6|10139.1|10133.1|10140.6|10134.6|10125.3|10119.3|19
1586233800000|2020-04-07 04:30:00|10136.1|10130.1|10147.6|10141.6|10150.3|10144.3|10127.3|10121.3|14
1586234100000|2020-04-07 04:35:00|10147.8|10141.8|10149.1|10143.1|10154.1|10148.1|10141.3|10135.3|5
1586234400000|2020-04-07 04:40:00|10148.8|10142.8|10152.1|10146.1|10154.8|10148.8|10139.3|10133.3|19
1586234700000|2020-04-07 04:45:00|10152.6|10146.6|10171.1|10165.1|10171.6|10165.6|10151.8|10145.8|24
1586235000000|2020-04-07 04:50:00|10171.3|10165.3|10176.3|10170.3|10177.6|10171.6|10167.6|10161.6|55
1586235300000|2020-04-07 04:55:00|10175.1|10169.1|10187.1|10181.1|10187.8|10181.8|10169.6|10163.6|20
1586235600000|2020-04-07 05:00:00|10186.8|10180.8|10173.8|10167.8|10194.3|10188.3|10171.1|10165.1|33
1586235900000|2020-04-07 05:05:00|10173.6|10167.6|10188.8|10182.8|10196.6|10190.6|10172.1|10166.1|63
1586236200000|2020-04-07 05:10:00|10189.1|10183.1|10188.1|10182.1|10192.1|10186.1|10177.1|10171.1|36
1586236500000|2020-04-07 05:15:00|10188.8|10182.8|10186.8|10180.8|10188.8|10182.8|10172.3|10166.3|35
1586236800000|2020-04-07 05:20:00|10187.6|10181.6|10193.6|10187.6|10198.8|10192.8|10185.8|10179.8|52
1586237100000|2020-04-07 05:25:00|10191.1|10185.1|10191.8|10185.8|10193.8|10187.8|10182.8|10176.8|17
1586237400000|2020-04-07 05:30:00|10192.3|10186.3|10177.1|10171.1|10194.1|10188.1|10164.1|10158.1|80
1586237700000|2020-04-07 05:35:00|10179.6|10173.6|10218.8|10212.8|10236.8|10230.8|10179.6|10173.6|135
1586238000000|2020-04-07 05:40:00|10220.1|10214.1|10233.1|10227.1|10234.1|10228.1|10218.3|10212.3|71
1586238300000|2020-04-07 05:45:00|10233.6|10227.6|10263.8|10257.8|10268.8|10262.8|10226.1|10220.1|214
1586238600000|2020-04-07 05:50:00|10264.1|10258.1|10258.8|10252.8|10271.1|10265.1|10251.6|10245.6|142
1586238900000|2020-04-07 05:55:00|10258.6|10252.6|10271.6|10265.6|10282.8|10276.8|10255.1|10249.1|246
1586239200000|2020-04-07 06:00:00|10270.6|10266.6|10250.1|10246.1|10271.8|10267.8|10233.1|10229.1|635
1586239500000|2020-04-07 06:05:00|10249.8|10245.8|10291.6|10287.6|10292.3|10288.3|10243.8|10239.8|542
1586239800000|2020-04-07 06:10:00|10295.1|10291.1|10347.1|10343.1|10358.3|10354.3|10294.6|10290.6|1044
1586240100000|2020-04-07 06:15:00|10347.8|10343.8|10360.8|10356.8|10363.6|10359.6|10335.3|10331.3|621
1586240400000|2020-04-07 06:20:00|10360.6|10356.6|10345.3|10341.3|10370.6|10366.6|10342.3|10338.3|609
1586240700000|2020-04-07 06:25:00|10345.1|10341.1|10331.8|10327.8|10349.8|10345.8|10323.6|10319.6|510
1586241000000|2020-04-07 06:30:00|10331.6|10327.6|10343.3|10339.3|10345.6|10341.6|10327.3|10323.3|405
1586241300000|2020-04-07 06:35:00|10343.6|10339.6|10361.8|10357.8|10364.1|10360.1|10335.6|10331.6|318
1586241600000|2020-04-07 06:40:00|10361.3|10357.3|10369.1|10365.1|10398.3|10394.3|10358.3|10354.3|746
1586241900000|2020-04-07 06:45:00|10368.6|10364.6|10384.6|10380.6|10386.1|10382.1|10359.1|10355.1|302
1586242200000|2020-04-07 06:50:00|10384.8|10380.8|10407.1|10403.1|10408.3|10404.3|10381.8|10377.8|678
1586242500000|2020-04-07 06:55:00|10407.3|10403.3|10428.3|10424.3|10436.8|10432.8|10406.3|10402.3|1018
1586242800000|2020-04-07 07:00:00|10427.8|10424.8|10452.8|10449.8|10476.3|10473.3|10421.8|10418.8|3303
1586243100000|2020-04-07 07:05:00|10453.1|10450.1|10429.1|10426.1|10481.3|10478.3|10428.1|10425.1|1756
1586243400000|2020-04-07 07:10:00|10428.8|10425.8|10448.6|10445.6|10457.3|10454.3|10426.8|10423.8|1189
1586243700000|2020-04-07 07:15:00|10448.8|10445.8|10432.6|10429.6|10451.1|10448.1|10414.6|10411.6|1397
1586244000000|2020-04-07 07:20:00|10432.3|10429.3|10428.6|10425.6|10454.6|10451.6|10425.3|10422.3|1156
1586244300000|2020-04-07 07:25:00|10428.8|10425.8|10424.8|10421.8|10442.6|10439.6|10407.1|10404.1|1045
1586244600000|2020-04-07 07:30:00|10423.3|10420.3|10424|10421|10430.2|10427.2|10390.7|10387.7|1050
1586244900000|2020-04-07 07:35:00|10424.2|10421.2|10464|10461|10472.2|10469.2|10422.7|10419.7|1178
1586245200000|2020-04-07 07:40:00|10463.2|10460.2|10498.6|10495.8|10501.3|10498.5|10455.9|10452.9|1456
1586245500000|2020-04-07 07:45:00|10498.8|10496|10565.8|10563|10565.8|10563|10494.6|10491.8|1857
1586245800000|2020-04-07 07:50:00|10565.3|10562.5|10556.6|10553.8|10594.1|10591.3|10549.8|10547|2469
1586246100000|2020-04-07 07:55:00|10557.1|10554.3|10514.3|10511.5|10559.8|10557|10502.8|10500|2130
1586246400000|2020-04-07 08:00:00|10513.6|10510.8|10509.3|10506.5|10518.1|10515.3|10488.1|10485.3|1274
1586246700000|2020-04-07 08:05:00|10509.1|10506.3|10518.8|10516|10531.6|10528.8|10499.6|10496.8|1115
1586247000000|2020-04-07 08:10:00|10518.3|10515.5|10537.3|10534.5|10541.6|10538.8|10518.3|10515.5|959
1586247300000|2020-04-07 08:15:00|10537.1|10534.3|10525.3|10522.5|10540.1|10537.3|10518.8|10516|675
1586247600000|2020-04-07 08:20:00|10525.6|10522.8|10529.1|10526.3|10543.6|10540.8|10516.6|10513.8|732
1586247900000|2020-04-07 08:25:00|10528.8|10526|10514.1|10511.3|10530.3|10527.5|10509.6|10506.8|860
1586248200000|2020-04-07 08:30:00|10515.3|10512.5|10469.8|10467|10516.1|10513.3|10465.8|10463|1181
1586248500000|2020-04-07 08:35:00|10470.3|10467.5|10481.1|10478.3|10492.1|10489.3|10462.1|10459.3|668
1586248800000|2020-04-07 08:40:00|10480.6|10477.8|10480.6|10477.8|10494.1|10491.3|10467.8|10465|609
1586249100000|2020-04-07 08:45:00|10481.6|10478.8|10462.3|10459.5|10484.6|10481.8|10443.8|10441|824
1586249400000|2020-04-07 08:50:00|10463.6|10460.8|10430.1|10427.3|10463.6|10460.8|10424.6|10421.8|639
1586249700000|2020-04-07 08:55:00|10430.6|10427.8|10427.3|10424.5|10439.3|10436.5|10423.1|10420.3|784
1586250000000|2020-04-07 09:00:00|10429.1|10426.3|10426.6|10423.8|10447.1|10444.3|10426.1|10423.3|696
1586250300000|2020-04-07 09:05:00|10426.8|10424|10402.1|10399.3|10431.3|10428.5|10401.3|10398.5|814
1586250600000|2020-04-07 09:10:00|10402.3|10399.5|10417.6|10414.8|10418.6|10415.8|10399.8|10397|681
1586250900000|2020-04-07 09:15:00|10417.8|10415|10421.8|10419|10423.6|10420.8|10407.8|10405|469
1586251200000|2020-04-07 09:20:00|10421.6|10418.8|10457.8|10455|10457.8|10455|10415.1|10412.3|739
1586251500000|2020-04-07 09:25:00|10457.6|10454.8|10442.8|10440|10482.6|10479.8|10442.8|10440|1059
1586251800000|2020-04-07 09:30:00|10443.1|10440.3|10436.3|10433.5|10461.3|10458.5|10431.3|10428.5|779
1586252100000|2020-04-07 09:35:00|10436.6|10433.8|10416.8|10414|10439.1|10436.3|10410.8|10408|604
1586252400000|2020-04-07 09:40:00|10416.6|10413.8|10423.3|10420.5|10439.8|10437|10416.6|10413.8|681
1586252700000|2020-04-07 09:45:00|10423.6|10420.8|10417.8|10415|10437.1|10434.3|10417.8|10415|460
1586253000000|2020-04-07 09:50:00|10416.6|10413.8|10415.8|10413|10422.8|10420|10395.8|10393|734
1586253300000|2020-04-07 09:55:00|10415.6|10412.8|10410.3|10407.5|10420.6|10417.8|10402.1|10399.3|510
1586253600000|2020-04-07 10:00:00|10410.6|10407.8|10443.8|10441|10449.6|10446.8|10403.6|10400.8|948
1586253900000|2020-04-07 10:05:00|10447.3|10444.5|10442.8|10440|10453.1|10450.3|10440.3|10437.5|581
1586254200000|2020-04-07 10:10:00|10443.6|10440.8|10494.1|10491.3|10494.3|10491.5|10438.6|10435.8|640
1586254500000|2020-04-07 10:15:00|10494.3|10491.5|10505.3|10502.5|10506.6|10503.8|10475.8|10473|660
1586254800000|2020-04-07 10:20:00|10505.1|10502.3|10482.8|10480|10507.3|10504.5|10482.8|10480|565
1586255100000|2020-04-07 10:25:00|10482.3|10479.5|10457.6|10454.8|10486.8|10484|10455.6|10452.8|542
1586255400000|2020-04-07 10:30:00|10457.3|10454.5|10463.3|10460.5|10468.8|10466|10449.1|10446.3|659
1586255700000|2020-04-07 10:35:00|10463.1|10460.3|10466.3|10463.5|10471.8|10469|10454.1|10451.3|423
1586256000000|2020-04-07 10:40:00|10466.6|10463.8|10472.3|10469.5|10479.1|10476.3|10449.8|10447|348
1586256300000|2020-04-07 10:45:00|10472.6|10469.8|10474.8|10472|10481.3|10478.5|10463.8|10461|399
1586256600000|2020-04-07 10:50:00|10474.3|10471.5|10480.1|10477.3|10488.8|10486|10474.3|10471.5|248
1586256900000|2020-04-07 10:55:00|10481.1|10478.3|10482.3|10479.5|10486.6|10483.8|10473.1|10470.3|330
1586257200000|2020-04-07 11:00:00|10482.6|10479.8|10476.6|10473.8|10490.1|10487.3|10471.3|10468.5|499
1586257500000|2020-04-07 11:05:00|10476.3|10473.5|10480.3|10477.5|10489.6|10486.8|10471.8|10469|342
1586257800000|2020-04-07 11:10:00|10480.6|10477.8|10492.1|10489.3|10494.6|10491.8|10475.6|10472.8|346
1586258100000|2020-04-07 11:15:00|10491.6|10488.8|10480.6|10477.8|10496.1|10493.3|10471.6|10468.8|461
1586258400000|2020-04-07 11:20:00|10481.8|10479|10478.6|10475.8|10489.6|10486.8|10473.1|10470.3|352
1586258700000|2020-04-07 11:25:00|10478.8|10476|10486.1|10483.3|10496.6|10493.8|10476.6|10473.8|177
1586259000000|2020-04-07 11:30:00|10486.3|10483.5|10482.6|10479.8|10491.1|10488.3|10478.6|10475.8|182
1586259300000|2020-04-07 11:35:00|10482.3|10479.5|10481.6|10478.8|10488.3|10485.5|10477.8|10475|151
1586259600000|2020-04-07 11:40:00|10482.3|10479.5|10473.6|10470.8|10486.6|10483.8|10471.6|10468.8|273
1586259900000|2020-04-07 11:45:00|10473.8|10471|10469.8|10467|10475.1|10472.3|10459.8|10457|362
1586260200000|2020-04-07 11:50:00|10469.6|10466.8|10450.3|10447.5|10472.1|10469.3|10450.3|10447.5|251
1586260500000|2020-04-07 11:55:00|10448.6|10445.8|10433.8|10431|10452.6|10449.8|10432.8|10430|324
1586260800000|2020-04-07 12:00:00|10434.1|10431.3|10442.6|10439.8|10445.8|10443|10419.1|10416.3|608
1586261100000|2020-04-07 12:05:00|10442.8|10440|10437.3|10434.5|10447.1|10444.3|10431.1|10428.3|312
1586261400000|2020-04-07 12:10:00|10437.6|10434.8|10429.1|10426.3|10443.1|10440.3|10422.3|10419.5|345
1586261700000|2020-04-07 12:15:00|10430.3|10427.5|10428.1|10425.3|10441.1|10438.3|10425.1|10422.3|333
1586262000000|2020-04-07 12:20:00|10428.3|10425.5|10417.3|10414.5|10431.6|10428.8|10409.1|10406.3|562
1586262300000|2020-04-07 12:25:00|10417.1|10414.3|10398.1|10395.3|10419.3|10416.5|10397.1|10394.3|535
1586262600000|2020-04-07 12:30:00|10398.3|10395.5|10425.3|10422.5|10425.8|10423|10397.8|10395|484
1586262900000|2020-04-07 12:35:00|10425.6|10422.8|10453.1|10450.3|10454.6|10451.8|10415.8|10413|637
1586263200000|2020-04-07 12:40:00|10452.8|10450|10470.3|10467.5|10474.8|10472|10451.6|10448.8|643
1586263500000|2020-04-07 12:45:00|10470.1|10467.3|10468.8|10466|10471.3|10468.5|10459.1|10456.3|293
1586263800000|2020-04-07 12:50:00|10468.1|10465.3|10453.1|10450.3|10474.6|10471.8|10452.1|10449.3|408
1586264100000|2020-04-07 12:55:00|10452.8|10450|10465.1|10462.3|10472.3|10469.5|10444.8|10442|685
1586264400000|2020-04-07 13:00:00|10465.6|10462.8|10447.8|10445|10467.6|10464.8|10445.8|10443|533
1586264700000|2020-04-07 13:05:00|10447.6|10444.8|10451.3|10448.5|10453.8|10451|10439.1|10436.3|419
1586265000000|2020-04-07 13:10:00|10451.8|10449|10455.1|10452.3|10457.8|10455|10444.3|10441.5|375
1586265300000|2020-04-07 13:15:00|10454.1|10451.3|10465.6|10462.8|10473.1|10470.3|10453.8|10451|395
1586265600000|2020-04-07 13:20:00|10465.3|10462.5|10477.8|10475|10478.6|10475.8|10460.6|10457.8|405
1586265900000|2020-04-07 13:25:00|10478.1|10475.3|10487.8|10485|10489.6|10486.8|10467.3|10464.5|551
1586266200000|2020-04-07 13:30:00|10486.8|10484|10473.1|10470.3|10507.1|10504.3|10457.6|10454.8|1522
1586266500000|2020-04-07 13:35:00|10474.1|10471.3|10436.3|10433.5|10481.3|10478.5|10435.8|10433|957
1586266800000|2020-04-07 13:40:00|10436.1|10433.3|10447.8|10445|10455.6|10452.8|10433.6|10430.8|631
1586267100000|2020-04-07 13:45:00|10447.6|10444.8|10444.6|10441.8|10459.3|10456.5|10438.8|10436|573
1586267400000|2020-04-07 13:50:00|10444.3|10441.5|10455.6|10452.8|10457.1|10454.3|10439.6|10436.8|1398
1586267700000|2020-04-07 13:55:00|10456.1|10453.3|10455.2|10452.4|10459.6|10456.8|10439.7|10436.9|656
1586268000000|2020-04-07 14:00:00|10455.4|10452.6|10409.4|10406.6|10460.9|10458.1|10404.9|10402.1|922
1586268300000|2020-04-07 14:05:00|10410.2|10407.4|10356.7|10353.9|10420.9|10418.1|10356.7|10353.9|1665
1586268600000|2020-04-07 14:10:00|10357.2|10354.4|10352.7|10349.9|10377.7|10374.9|10333.4|10330.6|1192
1586268900000|2020-04-07 14:15:00|10352.9|10350.1|10352.4|10349.6|10354.2|10351.4|10321.9|10319.1|1420
1586269200000|2020-04-07 14:20:00|10352.2|10349.4|10306.9|10304.1|10352.4|10349.6|10296.4|10293.6|1374
1586269500000|2020-04-07 14:25:00|10307.2|10304.4|10282.7|10279.9|10320.2|10317.4|10280.9|10278.1|1114
1586269800000|2020-04-07 14:30:00|10282.2|10279.4|10324.2|10321.4|10331.7|10328.9|10277.9|10275.1|1046
1586270100000|2020-04-07 14:35:00|10323.9|10321.1|10320.7|10317.9|10324.9|10322.1|10293.4|10290.6|1634
1586270400000|2020-04-07 14:40:00|10320.2|10317.4|10298.4|10295.6|10331.2|10328.4|10294.4|10291.6|800
1586270700000|2020-04-07 14:45:00|10298.7|10295.9|10259.7|10256.9|10313.9|10311.1|10253.4|10250.6|920
1586271000000|2020-04-07 14:50:00|10259.4|10256.6|10238.7|10235.9|10267.2|10264.4|10225.9|10223.1|922
1586271300000|2020-04-07 14:55:00|10238.4|10235.6|10271.4|10268.6|10289.7|10286.9|10233.7|10230.9|1124
1586271600000|2020-04-07 15:00:00|10270.7|10267.9|10293.4|10290.6|10294.4|10291.6|10266.9|10264.1|941
1586271900000|2020-04-07 15:05:00|10292.9|10290.1|10327.9|10325.1|10330.2|10327.4|10283.2|10280.4|891
1586272200000|2020-04-07 15:10:00|10328.2|10325.4|10318.4|10315.6|10337.7|10334.9|10302.9|10300.1|741
1586272500000|2020-04-07 15:15:00|10318.7|10315.9|10321.9|10319.1|10345.4|10342.6|10317.9|10315.1|817
1586272800000|2020-04-07 15:20:00|10321.7|10318.9|10331.4|10328.6|10333.4|10330.6|10298.2|10295.4|751
1586273100000|2020-04-07 15:25:00|10331.2|10328.4|10351.2|10348.4|10362.7|10359.9|10309.7|10306.9|1476
1586273400000|2020-04-07 15:30:00|10351.7|10347.9|10359.4|10355.6|10368.9|10365.1|10346.4|10342.6|3099
1586273700000|2020-04-07 15:35:00|10359.2|10355.4|10378.2|10374.4|10378.9|10375.1|10342.9|10339.1|2279
1586274000000|2020-04-07 15:40:00|10377.9|10374.1|10385.2|10381.4|10398.4|10394.6|10371.4|10367.6|1283
1586274300000|2020-04-07 15:45:00|10385.4|10381.6|10377.2|10373.4|10392.7|10388.9|10373.4|10369.6|606
1586274600000|2020-04-07 15:50:00|10377.7|10373.9|10361.7|10357.9|10380.9|10377.1|10349.7|10345.9|548
1586274900000|2020-04-07 15:55:00|10361.9|10358.1|10352.2|10348.4|10363.2|10359.4|10339.7|10335.9|534
1586275200000|2020-04-07 16:00:00|10352.4|10348.6|10381.7|10377.9|10382.4|10378.6|10351.7|10347.9|413
1586275500000|2020-04-07 16:05:00|10381.4|10377.6|10401.4|10397.6|10402.4|10398.6|10381.2|10377.4|1432
1586275800000|2020-04-07 16:10:00|10401.7|10397.9|10396.9|10393.1|10403.2|10399.4|10387.4|10383.6|459
1586276100000|2020-04-07 16:15:00|10398.7|10394.9|10412.4|10408.6|10420.7|10416.9|10398.2|10394.4|556
1586276400000|2020-04-07 16:20:00|10412.7|10408.9|10376.4|10372.6|10414.9|10411.1|10375.9|10372.1|496
1586276700000|2020-04-07 16:25:00|10376.7|10372.9|10376.7|10372.9|10384.4|10380.6|10356.7|10352.9|395
1586277000000|2020-04-07 16:30:00|10377.2|10373.4|10355.4|10351.6|10381.9|10378.1|10351.2|10347.4|290
1586277300000|2020-04-07 16:35:00|10355.7|10351.9|10357.7|10353.9|10365.7|10361.9|10340.9|10337.1|289
1586277600000|2020-04-07 16:40:00|10357.2|10353.4|10372.4|10368.6|10377.9|10374.1|10352.4|10348.6|316
1586277900000|2020-04-07 16:45:00|10372.2|10368.4|10381.4|10377.6|10389.2|10385.4|10368.4|10364.6|259
1586278200000|2020-04-07 16:50:00|10380.9|10377.1|10364.4|10360.6|10386.2|10382.4|10360.4|10356.6|235
1586278500000|2020-04-07 16:55:00|10365.4|10361.6|10362.2|10358.4|10377.4|10373.6|10358.4|10354.6|217
1586278800000|2020-04-07 17:00:00|10362.4|10358.6|10368.7|10364.9|10376.2|10372.4|10359.7|10355.9|262
1586279100000|2020-04-07 17:05:00|10367.9|10364.1|10363.7|10359.9|10385.2|10381.4|10356.9|10353.1|302
1586279400000|2020-04-07 17:10:00|10364.9|10361.1|10369.2|10365.4|10375.9|10372.1|10350.4|10346.6|260
1586279700000|2020-04-07 17:15:00|10369.4|10365.6|10346.7|10342.9|10370.2|10366.4|10340.9|10337.1|307
1586280000000|2020-04-07 17:20:00|10346.4|10342.6|10346.7|10342.9|10350.4|10346.6|10333.4|10329.6|222
1586280300000|2020-04-07 17:25:00|10345.7|10341.9|10354.9|10351.1|10356.4|10352.6|10343.2|10339.4|198
1586280600000|2020-04-07 17:30:00|10355.4|10351.6|10336.2|10332.4|10356.4|10352.6|10332.7|10328.9|207
1586280900000|2020-04-07 17:35:00|10335.9|10332.1|10324.7|10320.9|10338.2|10334.4|10323.7|10319.9|335
1586281200000|2020-04-07 17:40:00|10325.2|10321.4|10328.2|10324.4|10342.4|10338.6|10316.9|10313.1|273
1586281500000|2020-04-07 17:45:00|10327.9|10324.1|10329.2|10325.4|10345.9|10342.1|10325.2|10321.4|197
1586281800000|2020-04-07 17:50:00|10327.9|10324.1|10317.4|10313.6|10327.9|10324.1|10308.9|10305.1|281
1586282100000|2020-04-07 17:55:00|10316.9|10313.1|10312.7|10308.9|10318.7|10314.9|10307.2|10303.4|214
1586282400000|2020-04-07 18:00:00|10312.4|10308.6|10301.7|10297.9|10315.7|10311.9|10300.2|10296.4|248
1586282700000|2020-04-07 18:05:00|10300.4|10296.6|10295.7|10291.9|10301.7|10297.9|10276.9|10273.1|546
1586283000000|2020-04-07 18:10:00|10296.2|10292.4|10293.2|10289.4|10305.4|10301.6|10285.7|10281.9|188
1586283300000|2020-04-07 18:15:00|10292.9|10289.1|10289.4|10285.6|10299.4|10295.6|10284.7|10280.9|521
1586283600000|2020-04-07 18:20:00|10289.7|10285.9|10321.4|10317.6|10329.4|10325.6|10289.2|10285.4|431
1586283900000|2020-04-07 18:25:00|10321.2|10317.4|10307.7|10303.9|10338.7|10334.9|10306.7|10302.9|238
1586284200000|2020-04-07 18:30:00|10307.9|10304.1|10299.7|10295.9|10320.7|10316.9|10297.7|10293.9|147
1586284500000|2020-04-07 18:35:00|10299.4|10295.6|10278.2|10274.4|10300.7|10296.9|10277.9|10274.1|137
1586284800000|2020-04-07 18:40:00|10278.4|10274.6|10258.7|10254.9|10281.4|10277.6|10251.2|10247.4|294
1586285100000|2020-04-07 18:45:00|10258.4|10254.6|10263.7|10259.9|10282.7|10278.9|10258.2|10254.4|204
1586285400000|2020-04-07 18:50:00|10262.7|10258.9|10243.9|10240.1|10270.9|10267.1|10240.7|10236.9|206
1586285700000|2020-04-07 18:55:00|10243.7|10239.9|10250.4|10246.6|10261.2|10257.4|10235.9|10232.1|227
1586286000000|2020-04-07 19:00:00|10250.2|10246.4|10281.2|10277.4|10287.4|10283.6|10247.2|10243.4|200
1586286300000|2020-04-07 19:05:00|10279.2|10275.4|10296.2|10292.4|10297.4|10293.6|10270.7|10266.9|171
1586286600000|2020-04-07 19:10:00|10296.7|10292.9|10298.9|10295.1|10306.7|10302.9|10285.7|10281.9|226
1586286900000|2020-04-07 19:15:00|10299.2|10295.4|10253.2|10249.4|10304.2|10300.4|10250.9|10247.1|209
1586287200000|2020-04-07 19:20:00|10251.7|10247.9|10226.2|10222.4|10259.9|10256.1|10223.9|10220.1|256
1586287500000|2020-04-07 19:25:00|10227.4|10223.6|10228.9|10225.1|10265.4|10261.6|10223.9|10220.1|357
1586287800000|2020-04-07 19:30:00|10229.4|10225.6|10255.9|10252.1|10262.9|10259.1|10211.4|10207.6|446
1586288100000|2020-04-07 19:35:00|10256.9|10253.1|10273.7|10269.9|10275.2|10271.4|10246.2|10242.4|258
1586288400000|2020-04-07 19:40:00|10273.9|10270.1|10273.9|10270.1|10291.2|10287.4|10265.9|10262.1|232
1586288700000|2020-04-07 19:45:00|10273.7|10269.9|10304.2|10300.4|10304.9|10301.1|10269.4|10265.6|191
1586289000000|2020-04-07 19:50:00|10298.4|10294.6|10250.9|10247.1|10298.4|10294.6|10227.2|10223.4|855
1586289300000|2020-04-07 19:55:00|10251.2|10247.4|10220.9|10217.1|10251.7|10247.9|10218.7|10214.9|439
1586289600000|2020-04-07 20:00:00|10221.4|10217.6|10187.7|10180.9|10233.9|10227.1|10182.4|10175.6|25
1586289900000|2020-04-07 20:05:00|10187.3|10180.5|10204.5|10197.7|10207.2|10200.4|10178.1|10171.3|0
1586290200000|2020-04-07 20:10:00|10205.3|10198.5|10204.3|10197.5|10215.6|10208.8|10191.1|10184.3|0
1586290500000|2020-04-07 20:15:00|10204|10197.2|10202.1|10195.3|10204.3|10197.5|10198|10191.2|0
1586290800000|2020-04-07 20:20:00|10202.2|10195.4|10197|10190.2|10202.2|10195.4|10195.7|10188.9|0
1586291100000|2020-04-07 20:25:00|10197.1|10190.3|10198.6|10191.8|10199.5|10192.7|10195.1|10188.3|0
1586291400000|2020-04-07 20:30:00|10199.8|10193|10190.2|10183.4|10211.2|10204.4|10171.7|10164.9|0
1586291700000|2020-04-07 20:35:00|10189.4|10182.6|10190.2|10183.4|10191.9|10185.1|10177.2|10170.4|0
1586292000000|2020-04-07 20:40:00|10191.1|10184.3|10178.8|10172|10194.3|10187.5|10178.8|10172|0
1586292300000|2020-04-07 20:45:00|10179.7|10172.9|10190.9|10184.1|10193.6|10186.8|10178.8|10172|0
1586292600000|2020-04-07 20:50:00|10192.6|10185.8|10184.1|10177.3|10202.5|10195.7|10183.2|10176.4|0
1586292900000|2020-04-07 20:55:00|10184.9|10178.1|10182.3|10175.5|10190.1|10183.3|10179.6|10172.8|0
1586293200000|2020-04-07 21:00:00|10182.4|10175.6|10183.5|10176.7|10184.3|10177.5|10181.3|10174.5|0
1586293500000|2020-04-07 21:05:00|10183.3|10176.5|10179.8|10173|10184.8|10178|10179.2|10172.4|0
1586293800000|2020-04-07 21:10:00|10179.9|10173.1|10180|10173.2|10183.4|10176.6|10179.2|10172.4|0
1586294100000|2020-04-07 21:15:00|10179.9|10173.1|10182.3|10175.5|10184.3|10177.5|10179.3|10172.5|0
1586294400000|2020-04-07 21:20:00|10182.7|10175.9|10185.4|10178.6|10186.1|10179.3|10182.3|10175.5|0
1586294700000|2020-04-07 21:25:00|10184.8|10178|10186.1|10179.3|10186.1|10179.3|10183.9|10177.1|0
1586295000000|2020-04-07 21:30:00|10185.6|10178.8|10190.9|10184.1|10192.7|10185.9|10185.6|10178.8|0
1586295300000|2020-04-07 21:35:00|10191|10184.2|10193.5|10186.7|10194|10187.2|10188.8|10182|0
1586295600000|2020-04-07 21:40:00|10193.6|10186.8|10188.3|10181.5|10193.6|10186.8|10186.6|10179.8|0
1586295900000|2020-04-07 21:45:00|10188.4|10181.6|10191|10184.2|10191|10184.2|10186.6|10179.8|0
1586296200000|2020-04-07 21:50:00|10190.8|10184|10191.1|10184.3|10191.9|10185.1|10189.4|10182.6|0
1586296500000|2020-04-07 21:55:00|10191.9|10185.1|10197.2|10190.4|10198.2|10191.4|10191.1|10184.3|0
1586296800000|2020-04-07 22:00:00|10198.3|10191.5|10201.2|10194.4|10206.7|10199.9|10181.9|10175.1|0
1586297100000|2020-04-07 22:05:00|10200.7|10193.9|10183.9|10177.1|10203.1|10196.3|10179.7|10172.9|0
1586297400000|2020-04-07 22:10:00|10183|10176.2|10166.5|10159.7|10189.1|10182.3|10155.1|10148.3|0
1586297700000|2020-04-07 22:15:00|10166.6|10159.8|10176.7|10169.9|10180.7|10173.9|10166.6|10159.8|0
1586298000000|2020-04-07 22:20:00|10177.1|10170.3|10178.5|10171.7|10187.7|10180.9|10175.4|10168.6|0
1586298300000|2020-04-07 22:25:00|10178|10171.2|10165.1|10158.3|10178.5|10171.7|10162.1|10155.3|0
1586298600000|2020-04-07 22:30:00|10166|10159.2|10173.6|10166.8|10174|10167.2|10155.7|10148.9|0
1586298900000|2020-04-07 22:35:00|10173.1|10166.3|10197|10190.2|10199.6|10192.8|10171|10164.2|0
1586299200000|2020-04-07 22:40:00|10195.7|10188.9|10202.5|10195.7|10208.3|10201.5|10194.4|10187.6|0
1586299500000|2020-04-07 22:45:00|10203|10196.2|10198.3|10191.5|10210.7|10203.9|10197.1|10190.3|0
1586299800000|2020-04-07 22:50:00|10198.7|10191.9|10179.6|10172.8|10198.7|10191.9|10178.6|10171.8|0
1586300100000|2020-04-07 22:55:00|10179.1|10172.3|10183.8|10177|10183.8|10177|10174.4|10167.6|0
1586300400000|2020-04-07 23:00:00|10184.2|10177.4|10193.6|10186.8|10196|10189.2|10176.1|10169.3|0
1586300700000|2020-04-07 23:05:00|10191.8|10185|10189.8|10183|10197.9|10191.1|10186.3|10179.5|0
1586301000000|2020-04-07 23:10:00|10190.6|10183.8|10194|10187.2|10196.6|10189.8|10188.9|10182.1|0
1586301300000|2020-04-07 23:15:00|10193.1|10186.3|10215.6|10208.8|10218.2|10211.4|10192.6|10185.8|0
1586301600000|2020-04-07 23:20:00|10215.2|10208.4|10225.8|10219|10226|10219.2|10212.6|10205.8|0
1586301900000|2020-04-07 23:25:00|10225.9|10219.1|10226.7|10219.9|10229.5|10222.7|10217.6|10210.8|0
1586302200000|2020-04-07 23:30:00|10227.6|10220.8|10229.9|10223.1|10233.6|10226.8|10219.7|10212.9|0
1586302500000|2020-04-07 23:35:00|10229|10222.2|10253.6|10246.8|10260.1|10253.3|10225.9|10219.1|0
1586302800000|2020-04-07 23:40:00|10254|10247.2|10255.5|10248.7|10259.2|10252.4|10245.5|10238.7|0
1586303100000|2020-04-07 23:45:00|10255.9|10249.1|10267.6|10260.8|10268.1|10261.3|10250.3|10243.5|0
1586303400000|2020-04-07 23:50:00|10266.8|10260|10238.4|10231.6|10270.7|10263.9|10238.4|10231.6|0
1586303700000|2020-04-07 23:55:00|10239.3|10232.5|10236.2|10229.4|10245.7|10238.9|10235.3|10228.5|0
1586304000000|2020-04-08 00:00:00|10235.7|10228.9|10219.1|10212.3|10243.5|10236.7|10208.6|10201.8|0
1586304300000|2020-04-08 00:05:00|10218.7|10211.9|10198|10191.2|10223.4|10216.6|10195.5|10188.7|0
1586304600000|2020-04-08 00:10:00|10197.6|10190.8|10193.7|10186.9|10198|10191.2|10183.3|10176.5|0
1586304900000|2020-04-08 00:15:00|10192.8|10186|10196.2|10190.4|10215.7|10209.9|10189.9|10184.1|156
1586305200000|2020-04-08 00:20:00|10195.9|10190.1|10192.2|10186.4|10202.2|10196.4|10189.7|10183.9|107
1586305500000|2020-04-08 00:25:00|10191.9|10186.1|10190.2|10184.4|10194.7|10188.9|10176.2|10170.4|113
1586305800000|2020-04-08 00:30:00|10188.9|10183.1|10174.4|10168.6|10208.9|10203.1|10170.2|10164.4|133
1586306100000|2020-04-08 00:35:00|10174.2|10168.4|10180.9|10175.1|10185.2|10179.4|10169.7|10163.9|44
1586306400000|2020-04-08 00:40:00|10180.7|10174.9|10187.4|10181.6|10190.7|10184.9|10165.4|10159.6|80
1586306700000|2020-04-08 00:45:00|10187.2|10181.4|10188.7|10182.9|10200.9|10195.1|10184.7|10178.9|51
1586307000000|2020-04-08 00:50:00|10188.4|10182.6|10196.2|10190.4|10199.4|10193.6|10170.9|10165.1|24
1586307300000|2020-04-08 00:55:00|10196.4|10190.6|10189.9|10184.1|10208.4|10202.6|10185.9|10180.1|38
1586307600000|2020-04-08 01:00:00|10189.7|10183.9|10209.4|10203.6|10216.2|10210.4|10178.9|10173.1|44
1586307900000|2020-04-08 01:05:00|10206.4|10200.6|10208.2|10202.4|10217.9|10212.1|10199.4|10193.6|18
1586308200000|2020-04-08 01:10:00|10207.9|10202.1|10195.2|10189.4|10209.4|10203.6|10191.9|10186.1|2
1586308500000|2020-04-08 01:15:00|10193.9|10188.1|10248.2|10242.4|10267.2|10261.4|10192.4|10186.6|79
1586308800000|2020-04-08 01:20:00|10248.4|10242.6|10274.2|10268.4|10275.4|10269.6|10234.9|10229.1|18
1586309100000|2020-04-08 01:25:00|10273.9|10268.1|10269.9|10264.1|10288.2|10282.4|10255.4|10249.6|25
1586309400000|2020-04-08 01:30:00|10269.2|10263.4|10257.9|10252.1|10276.2|10270.4|10254.4|10248.6|30
1586309700000|2020-04-08 01:35:00|10258.2|10252.4|10260.4|10254.6|10264.9|10259.1|10256.4|10250.6|7
1586310000000|2020-04-08 01:40:00|10260.2|10254.4|10281.7|10275.9|10287.4|10281.6|10257.9|10252.1|24
1586310300000|2020-04-08 01:45:00|10281.9|10276.1|10240.9|10235.1|10282.4|10276.6|10236.2|10230.4|32
1586310600000|2020-04-08 01:50:00|10241.4|10235.6|10257.9|10252.1|10257.9|10252.1|10240.9|10235.1|10
1586310900000|2020-04-08 01:55:00|10258.4|10252.6|10243.4|10237.6|10259.4|10253.6|10242.7|10236.9|10
1586311200000|2020-04-08 02:00:00|10243.2|10237.4|10260.2|10254.4|10260.2|10254.4|10242.2|10236.4|9
1586311500000|2020-04-08 02:05:00|10261.2|10255.4|10245.7|10239.9|10266.9|10261.1|10245.2|10239.4|13
1586311800000|2020-04-08 02:10:00|10245.4|10239.6|10268.2|10262.4|10273.9|10268.1|10240.9|10235.1|20
1586312100000|2020-04-08 02:15:00|10268.4|10262.6|10263.4|10257.6|10276.7|10270.9|10259.2|10253.4|35
1586312400000|2020-04-08 02:20:00|10263.2|10257.4|10282.9|10277.1|10282.9|10277.1|10259.4|10253.6|51
1586312700000|2020-04-08 02:25:00|10284.7|10278.9|10273.9|10268.1|10285.9|10280.1|10263.7|10257.9|12
1586313000000|2020-04-08 02:30:00|10273.4|10267.6|10265.9|10260.1|10273.4|10267.6|10256.9|10251.1|8
1586313300000|2020-04-08 02:35:00|10265.7|10259.9|10248.9|10243.1|10269.9|10264.1|10248.9|10243.1|7
1586313600000|2020-04-08 02:40:00|10250.2|10244.4|10249.9|10244.1|10253.7|10247.9|10247.4|10241.6|6
1586313900000|2020-04-08 02:45:00|10249.7|10243.9|10254.9|10249.1|10263.2|10257.4|10248.2|10242.4|5
1586314200000|2020-04-08 02:50:00|10255.2|10249.4|10245.4|10239.6|10257.4|10251.6|10241.2|10235.4|8
1586314500000|2020-04-08 02:55:00|10245.2|10239.4|10219.9|10214.1|10248.4|10242.6|10217.2|10211.4|36
1586314800000|2020-04-08 03:00:00|10220.7|10214.9|10224.4|10218.6|10232.9|10227.1|10209.7|10203.9|22
1586315100000|2020-04-08 03:05:00|10222.9|10217.1|10236.4|10230.6|10239.9|10234.1|10216.7|10210.9|8
1586315400000|2020-04-08 03:10:00|10236.7|10230.9|10228.9|10223.1|10246.2|10240.4|10226.4|10220.6|11
1586315700000|2020-04-08 03:15:00|10228.7|10222.9|10233.4|10227.6|10234.4|10228.6|10226.2|10220.4|10
1586316000000|2020-04-08 03:20:00|10233.7|10227.9|10248.4|10242.6|10250.4|10244.6|10226.4|10220.6|11
1586316300000|2020-04-08 03:25:00|10248.2|10242.4|10239.2|10233.4|10257.4|10251.6|10239.2|10233.4|10
1586316600000|2020-04-08 03:30:00|10239.4|10233.6|10226.2|10220.4|10241.9|10236.1|10226.2|10220.4|16
1586316900000|2020-04-08 03:35:00|10226.4|10220.6|10250.9|10245.1|10254.9|10249.1|10226.4|10220.6|14
1586317200000|2020-04-08 03:40:00|10250.7|10244.9|10249.2|10243.4|10252.9|10247.1|10244.4|10238.6|14
1586317500000|2020-04-08 03:45:00|10249.4|10243.6|10248.7|10242.9|10255.9|10250.1|10248.2|10242.4|5
1586317800000|2020-04-08 03:50:00|10249.9|10244.1|10243.2|10237.4|10251.7|10245.9|10243.2|10237.4|4
1586318100000|2020-04-08 03:55:00|10242.9|10237.1|10258.4|10252.6|10261.2|10255.4|10239.9|10234.1|17
1586318400000|2020-04-08 04:00:00|10257.7|10251.9|10249.7|10243.9|10257.7|10251.9|10248.4|10242.6|5
1586318700000|2020-04-08 04:05:00|10248.4|10242.6|10247.7|10241.9|10248.4|10242.6|10244.2|10238.4|1
1586319000000|2020-04-08 04:10:00|10247.9|10242.1|10287.9|10282.1|10287.9|10282.1|10245.2|10239.4|35
1586319300000|2020-04-08 04:15:00|10287.7|10281.9|10295.9|10290.1|10296.4|10290.6|10277.4|10271.6|71
1586319600000|2020-04-08 04:20:00|10296.2|10290.4|10300.7|10294.9|10304.7|10298.9|10288.7|10282.9|35
1586319900000|2020-04-08 04:25:00|10300.2|10294.4|10286.7|10280.9|10300.2|10294.4|10286.7|10280.9|11
1586320200000|2020-04-08 04:30:00|10286.9|10281.1|10287.2|10281.4|10295.9|10290.1|10283.7|10277.9|10
1586320500000|2020-04-08 04:35:00|10286.2|10280.4|10284.2|10278.4|10293.2|10287.4|10282.7|10276.9|13
1586320800000|2020-04-08 04:40:00|10283.9|10278.1|10293.7|10287.9|10293.7|10287.9|10283.9|10278.1|9
1586321100000|2020-04-08 04:45:00|10293.2|10287.4|10296.9|10291.1|10303.4|10297.6|10290.9|10285.1|27
1586321400000|2020-04-08 04:50:00|10297.2|10291.4|10340.9|10335.1|10345.2|10339.4|10297.2|10291.4|82
1586321700000|2020-04-08 04:55:00|10340.7|10334.9|10340.7|10334.9|10351.7|10345.9|10336.4|10330.6|44
1586322000000|2020-04-08 05:00:00|10340.9|10335.1|10331.9|10326.1|10341.4|10335.6|10321.2|10315.4|43
1586322300000|2020-04-08 05:05:00|10331.7|10325.9|10377.2|10371.4|10377.2|10371.4|10329.4|10323.6|50
1586322600000|2020-04-08 05:10:00|10376.7|10370.9|10389.9|10384.1|10392.7|10386.9|10370.2|10364.4|62
1586322900000|2020-04-08 05:15:00|10390.9|10385.1|10382.4|10376.6|10412.7|10406.9|10380.2|10374.4|127
1586323200000|2020-04-08 05:20:00|10382.7|10376.9|10374.7|10368.9|10385.2|10379.4|10369.2|10363.4|71
1586323500000|2020-04-08 05:25:00|10374.2|10368.4|10370.9|10365.1|10378.2|10372.4|10362.4|10356.6|82
1586323800000|2020-04-08 05:30:00|10371.7|10365.9|10353.7|10347.9|10371.7|10365.9|10348.4|10342.6|93
1586324100000|2020-04-08 05:35:00|10353.4|10347.6|10338.9|10333.1|10358.7|10352.9|10336.2|10330.4|66
1586324400000|2020-04-08 05:40:00|10339.2|10333.4|10354.9|10349.1|10357.9|10352.1|10335.7|10329.9|60
1586324700000|2020-04-08 05:45:00|10354.7|10348.9|10367.2|10361.4|10371.4|10365.6|10346.2|10340.4|86
1586325000000|2020-04-08 05:50:00|10368.7|10362.9|10372.9|10367.1|10398.7|10392.9|10367.4|10361.6|228
1586325300000|2020-04-08 05:55:00|10373.2|10367.4|10342.9|10337.1|10373.2|10367.4|10327.2|10321.4|215
1586325600000|2020-04-08 06:00:00|10341.9|10338.1|10246.4|10242.6|10349.4|10345.6|10218.7|10214.9|896
1586325900000|2020-04-08 06:05:00|10246.7|10242.9|10227.4|10223.6|10258.4|10254.6|10214.9|10211.1|495
1586326200000|2020-04-08 06:10:00|10227.7|10223.9|10228.9|10225.1|10242.9|10239.1|10218.7|10214.9|230
1586326500000|2020-04-08 06:15:00|10228.7|10224.9|10209.4|10205.6|10233.7|10229.9|10184.2|10180.4|434
1586326800000|2020-04-08 06:20:00|10208.7|10204.9|10202.4|10198.6|10222.4|10218.6|10185.9|10182.1|440
1586327100000|2020-04-08 06:25:00|10205.9|10202.1|10208.2|10204.4|10215.2|10211.4|10186.7|10182.9|258
1586327400000|2020-04-08 06:30:00|10207.9|10204.1|10243.9|10240.1|10257.9|10254.1|10201.7|10197.9|551
1586327700000|2020-04-08 06:35:00|10245.2|10241.4|10206.9|10203.1|10247.9|10244.1|10196.4|10192.6|357
1586328000000|2020-04-08 06:40:00|10206.7|10202.9|10230.9|10227.1|10235.4|10231.6|10201.4|10197.6|279
1586328300000|2020-04-08 06:45:00|10231.2|10227.4|10240.9|10237.1|10249.7|10245.9|10223.2|10219.4|213
1586328600000|2020-04-08 06:50:00|10240.4|10236.6|10237.2|10233.4|10242.2|10238.4|10224.9|10221.1|254
1586328900000|2020-04-08 06:55:00|10239.7|10235.9|10278.2|10274.4|10278.2|10274.4|10237.2|10233.4|460
1586329200000|2020-04-08 07:00:00|10277.7|10274.9|10298.7|10295.9|10310.7|10307.9|10249.2|10246.4|1680
1586329500000|2020-04-08 07:05:00|10299.9|10297.1|10269.7|10266.9|10302.4|10299.6|10250.4|10247.6|1178
1586329800000|2020-04-08 07:10:00|10272.2|10269.4|10277.4|10274.6|10285.9|10283.1|10251.4|10248.6|663
1586330100000|2020-04-08 07:15:00|10277.7|10274.9|10271.2|10268.4|10304.4|10301.6|10261.2|10258.4|822
1586330400000|2020-04-08 07:20:00|10271.4|10268.6|10287|10284.2|10305.2|10302.4|10265.6|10262.8|812
1586330700000|2020-04-08 07:25:00|10286.2|10283.4|10287.2|10284.4|10315|10312.2|10277.7|10274.9|435
1586331000000|2020-04-08 07:30:00|10287.5|10284.7|10268|10265.2|10288|10285.2|10262.2|10259.4|616
1586331300000|2020-04-08 07:35:00|10268.2|10265.4|10324.5|10321.7|10326|10323.2|10267.5|10264.7|503
1586331600000|2020-04-08 07:40:00|10323.9|10321.1|10305.4|10302.6|10334.6|10331.8|10305.1|10302.3|492
1586331900000|2020-04-08 07:45:00|10305.1|10302.3|10293.1|10290.3|10315.1|10312.3|10292.1|10289.3|369
1586332200000|2020-04-08 07:50:00|10294.4|10291.6|10327.9|10325.1|10328.6|10325.8|10294.1|10291.3|362
1586332500000|2020-04-08 07:55:00|10327.6|10324.8|10325.1|10322.3|10329.9|10327.1|10311.1|10308.3|270
1586332800000|2020-04-08 08:00:00|10326.9|10324.1|10299.4|10296.6|10326.9|10324.1|10284.4|10281.6|606
1586333100000|2020-04-08 08:05:00|10300.4|10297.6|10303.9|10301.1|10313.9|10311.1|10297.9|10295.1|257
1586333400000|2020-04-08 08:10:00|10303.6|10300.8|10294.9|10292.1|10307.6|10304.8|10287.4|10284.6|254
1586333700000|2020-04-08 08:15:00|10295.4|10292.6|10274.6|10271.8|10299.4|10296.6|10269.9|10267.1|334
1586334000000|2020-04-08 08:20:00|10274.9|10272.1|10279.6|10276.8|10282.9|10280.1|10265.4|10262.6|274
1586334300000|2020-04-08 08:25:00|10279.9|10277.1|10243.6|10240.8|10283.4|10280.6|10243.6|10240.8|451
1586334600000|2020-04-08 08:30:00|10242.9|10240.1|10220.4|10217.6|10242.9|10240.1|10212.1|10209.3|740
1586334900000|2020-04-08 08:35:00|10220.6|10217.8|10221.6|10218.8|10226.1|10223.3|10197.4|10194.6|578
1586335200000|2020-04-08 08:40:00|10221.4|10218.6|10233.6|10230.8|10244.1|10241.3|10212.1|10209.3|607
1586335500000|2020-04-08 08:45:00|10233.9|10231.1|10245.9|10243.1|10262.9|10260.1|10231.4|10228.6|444
1586335800000|2020-04-08 08:50:00|10245.6|10242.8|10271.4|10268.6|10273.9|10271.1|10239.6|10236.8|373
1586336100000|2020-04-08 08:55:00|10270.1|10267.3|10260.4|10257.6|10273.4|10270.6|10250.6|10247.8|258
1586336400000|2020-04-08 09:00:00|10261.1|10258.3|10252.4|10249.6|10263.1|10260.3|10237.1|10234.3|327
1586336700000|2020-04-08 09:05:00|10251.6|10248.8|10241.9|10239.1|10263.9|10261.1|10236.9|10234.1|322
1586337000000|2020-04-08 09:10:00|10242.1|10239.3|10234.6|10231.8|10247.9|10245.1|10232.1|10229.3|301
1586337300000|2020-04-08 09:15:00|10234.4|10231.6|10235.9|10233.1|10238.4|10235.6|10213.4|10210.6|441
1586337600000|2020-04-08 09:20:00|10236.6|10233.8|10216.4|10213.6|10240.6|10237.8|10209.9|10207.1|403
1586337900000|2020-04-08 09:25:00|10216.1|10213.3|10248.1|10245.3|10251.9|10249.1|10206.4|10203.6|418
1586338200000|2020-04-08 09:30:00|10248.4|10245.6|10238.6|10235.8|10257.6|10254.8|10236.1|10233.3|324
1586338500000|2020-04-08 09:35:00|10237.6|10234.8|10243.4|10240.6|10246.6|10243.8|10233.1|10230.3|174
1586338800000|2020-04-08 09:40:00|10243.1|10240.3|10248.4|10245.6|10249.4|10246.6|10232.6|10229.8|322
1586339100000|2020-04-08 09:45:00|10248.1|10245.3|10251.4|10248.6|10265.6|10262.8|10246.1|10243.3|369
1586339400000|2020-04-08 09:50:00|10250.6|10247.8|10209.9|10207.1|10250.9|10248.1|10205.4|10202.6|355
1586339700000|2020-04-08 09:55:00|10210.1|10207.3|10234.9|10232.1|10241.1|10238.3|10210.1|10207.3|246
1586340000000|2020-04-08 10:00:00|10235.1|10232.3|10240.1|10237.3|10256.4|10253.6|10235.1|10232.3|306
1586340300000|2020-04-08 10:05:00|10240.4|10237.6|10249.6|10246.8|10252.4|10249.6|10240.4|10237.6|231
1586340600000|2020-04-08 10:10:00|10250.9|10248.1|10241.1|10238.3|10252.4|10249.6|10225.4|10222.6|239
1586340900000|2020-04-08 10:15:00|10242.1|10239.3|10249.9|10247.1|10256.9|10254.1|10241.1|10238.3|201
1586341200000|2020-04-08 10:20:00|10250.1|10247.3|10259.6|10256.8|10272.1|10269.3|10247.6|10244.8|314
1586341500000|2020-04-08 10:25:00|10259.9|10257.1|10254.9|10252.1|10259.9|10257.1|10242.6|10239.8|162
1586341800000|2020-04-08 10:30:00|10255.1|10252.3|10262.4|10259.6|10270.4|10267.6|10252.4|10249.6|174
1586342100000|2020-04-08 10:35:00|10262.1|10259.3|10258.9|10256.1|10265.4|10262.6|10249.9|10247.1|146
1586342400000|2020-04-08 10:40:00|10258.6|10255.8|10255.4|10252.6|10263.1|10260.3|10248.1|10245.3|194
1586342700000|2020-04-08 10:45:00|10255.1|10252.3|10251.9|10249.1|10258.1|10255.3|10248.6|10245.8|78
1586343000000|2020-04-08 10:50:00|10250.9|10248.1|10262.4|10259.6|10263.6|10260.8|10245.4|10242.6|204
1586343300000|2020-04-08 10:55:00|10262.1|10259.3|10266.6|10263.8|10269.4|10266.6|10254.4|10251.6|225
1586343600000|2020-04-08 11:00:00|10266.9|10264.1|10260.4|10257.6|10269.4|10266.6|10251.6|10248.8|478
1586343900000|2020-04-08 11:05:00|10263.9|10261.1|10268.4|10265.6|10272.6|10269.8|10258.9|10256.1|332
1586344200000|2020-04-08 11:10:00|10265.9|10263.1|10298.6|10295.8|10306.1|10303.3|10265.9|10263.1|429
1586344500000|2020-04-08 11:15:00|10298.9|10296.1|10285.9|10283.1|10301.4|10298.6|10285.4|10282.6|442
1586344800000|2020-04-08 11:20:00|10286.1|10283.3|10292.6|10289.8|10300.1|10297.3|10282.9|10280.1|207
1586345100000|2020-04-08 11:25:00|10292.4|10289.6|10278.9|10276.1|10295.6|10292.8|10278.6|10275.8|243
1586345400000|2020-04-08 11:30:00|10278.6|10275.8|10275.9|10273.1|10280.4|10277.6|10265.6|10262.8|267
1586345700000|2020-04-08 11:35:00|10275.6|10272.8|10278.1|10275.3|10288.9|10286.1|10275.6|10272.8|265
1586346000000|2020-04-08 11:40:00|10278.4|10275.6|10257.9|10255.1|10284.9|10282.1|10255.4|10252.6|223
1586346300000|2020-04-08 11:45:00|10258.9|10256.1|10270.6|10267.8|10272.4|10269.6|10258.9|10256.1|186
1586346600000|2020-04-08 11:50:00|10270.9|10268.1|10284.4|10281.6|10288.9|10286.1|10269.6|10266.8|211
1586346900000|2020-04-08 11:55:00|10284.6|10281.8|10294.6|10291.8|10296.1|10293.3|10282.1|10279.3|136
1586347200000|2020-04-08 12:00:00|10292.9|10290.1|10304.4|10301.6|10305.1|10302.3|10283.9|10281.1|255
1586347500000|2020-04-08 12:05:00|10304.1|10301.3|10304.1|10301.3|10312.9|10310.1|10294.9|10292.1|503
1586347800000|2020-04-08 12:10:00|10304.4|10301.6|10315.6|10312.8|10317.9|10315.1|10300.4|10297.6|326
1586348100000|2020-04-08 12:15:00|10314.1|10311.3|10307.6|10304.8|10314.4|10311.6|10292.4|10289.6|321
1586348400000|2020-04-08 12:20:00|10307.4|10304.6|10308.1|10305.3|10322.9|10320.1|10305.4|10302.6|407
1586348700000|2020-04-08 12:25:00|10308.6|10305.8|10296.9|10294.1|10317.6|10314.8|10292.9|10290.1|421
1586349000000|2020-04-08 12:30:00|10297.1|10294.3|10299.9|10297.1|10310.6|10307.8|10295.4|10292.6|354
1586349300000|2020-04-08 12:35:00|10300.9|10298.1|10289.9|10287.1|10302.4|10299.6|10278.1|10275.3|448
1586349600000|2020-04-08 12:40:00|10289.6|10286.8|10305.6|10302.8|10308.1|10305.3|10286.9|10284.1|352
1586349900000|2020-04-08 12:45:00|10305.9|10303.1|10306.6|10303.8|10314.6|10311.8|10297.6|10294.8|313
1586350200000|2020-04-08 12:50:00|10306.9|10304.1|10293.6|10290.8|10307.1|10304.3|10290.9|10288.1|181
1586350500000|2020-04-08 12:55:00|10293.9|10291.1|10308.4|10305.6|10310.4|10307.6|10287.4|10284.6|220
1586350800000|2020-04-08 13:00:00|10307.9|10305.1|10317.1|10314.3|10319.6|10316.8|10305.6|10302.8|228
1586351100000|2020-04-08 13:05:00|10316.9|10314.1|10325.1|10322.3|10336.9|10334.1|10311.6|10308.8|656
1586351400000|2020-04-08 13:10:00|10326.1|10323.3|10320.4|10317.6|10326.4|10323.6|10316.4|10313.6|260
1586351700000|2020-04-08 13:15:00|10321.9|10319.1|10325.6|10322.8|10337.6|10334.8|10317.1|10314.3|347
1586352000000|2020-04-08 13:20:00|10325.4|10322.6|10325.1|10322.3|10330.1|10327.3|10316.4|10313.6|318
1586352300000|2020-04-08 13:25:00|10325.9|10323.1|10319.1|10316.3|10337.1|10334.3|10317.9|10315.1|484
1586352600000|2020-04-08 13:30:00|10318.9|10316.1|10315.4|10312.6|10343.6|10340.8|10300.6|10297.8|1299
1586352900000|2020-04-08 13:35:00|10315.6|10312.8|10303.1|10300.3|10325.1|10322.3|10284.4|10281.6|679
1586353200000|2020-04-08 13:40:00|10304.1|10301.3|10299.6|10296.8|10322.4|10319.6|10294.4|10291.6|378
1586353500000|2020-04-08 13:45:00|10299.9|10297.1|10285.6|10282.8|10310.4|10307.6|10284.4|10281.6|510
1586353800000|2020-04-08 13:50:00|10285.9|10283.1|10262.9|10260.1|10291.9|10289.1|10259.4|10256.6|840
1586354100000|2020-04-08 13:55:00|10262.4|10259.6|10237.9|10235.1|10271.1|10268.3|10235.4|10232.6|696
1586354400000|2020-04-08 14:00:00|10238.6|10235.8|10230.1|10227.3|10257.1|10254.3|10229.4|10226.6|705
1586354700000|2020-04-08 14:05:00|10230.4|10227.6|10220.9|10218.1|10244.9|10242.1|10212.9|10210.1|635
1586355000000|2020-04-08 14:10:00|10221.1|10218.3|10235.1|10232.3|10242.1|10239.3|10221.1|10218.3|637
1586355300000|2020-04-08 14:15:00|10236.9|10234.1|10248.9|10246.1|10249.4|10246.6|10230.1|10227.3|620
1586355600000|2020-04-08 14:20:00|10248.6|10245.8|10232.1|10229.3|10249.9|10247.1|10230.6|10227.8|469
1586355900000|2020-04-08 14:25:00|10232.9|10230.1|10261.6|10258.8|10261.6|10258.8|10229.6|10226.8|461
1586356200000|2020-04-08 14:30:00|10261.9|10259.1|10262.4|10259.6|10265.1|10262.3|10242.4|10239.6|475
1586356500000|2020-04-08 14:35:00|10262.6|10259.8|10247.1|10244.3|10263.1|10260.3|10245.6|10242.8|345
1586356800000|2020-04-08 14:40:00|10244.6|10241.8|10226.4|10223.6|10252.6|10249.8|10220.1|10217.3|486
1586357100000|2020-04-08 14:45:00|10226.6|10223.8|10244.4|10241.6|10246.9|10244.1|10226.6|10223.8|444
1586357400000|2020-04-08 14:50:00|10245.9|10243.1|10255.1|10252.3|10269.1|10266.3|10245.6|10242.8|611
1586357700000|2020-04-08 14:55:00|10255.6|10252.8|10275.1|10272.3|10276.9|10274.1|10243.9|10241.1|490
1586358000000|2020-04-08 15:00:00|10274.9|10272.1|10257.4|10254.6|10279.9|10277.1|10256.1|10253.3|556
1586358300000|2020-04-08 15:05:00|10257.6|10254.8|10258.4|10255.6|10269.9|10267.1|10249.4|10246.6|433
1586358600000|2020-04-08 15:10:00|10259.1|10256.3|10285.9|10283.1|10292.4|10289.6|10259.1|10256.3|606
1586358900000|2020-04-08 15:15:00|10285.6|10282.8|10288.9|10286.1|10301.4|10298.6|10278.4|10275.6|561
1586359200000|2020-04-08 15:20:00|10288.6|10285.8|10304.4|10301.6|10316.1|10313.3|10288.6|10285.8|775
1586359500000|2020-04-08 15:25:00|10304.6|10301.8|10327.1|10324.3|10330.9|10328.1|10303.9|10301.1|1074
1586359800000|2020-04-08 15:30:00|10327.6|10323.8|10335.1|10331.3|10343.6|10339.8|10317.1|10313.3|2491
1586360100000|2020-04-08 15:35:00|10334.9|10331.1|10356.6|10352.8|10360.9|10357.1|10333.1|10329.3|2224
1586360400000|2020-04-08 15:40:00|10356.9|10353.1|10351.4|10347.6|10366.6|10362.8|10351.1|10347.3|976
1586360700000|2020-04-08 15:45:00|10351.6|10347.8|10355.9|10352.1|10365.6|10361.8|10348.6|10344.8|722
1586361000000|2020-04-08 15:50:00|10355.6|10351.8|10346.1|10342.3|10356.4|10352.6|10342.9|10339.1|638
1586361300000|2020-04-08 15:55:00|10346.6|10342.8|10344.4|10340.6|10362.1|10358.3|10340.1|10336.3|598
1586361600000|2020-04-08 16:00:00|10344.6|10340.8|10352.4|10348.6|10355.6|10351.8|10336.1|10332.3|1056
1586361900000|2020-04-08 16:05:00|10352.6|10348.8|10345.6|10341.8|10358.9|10355.1|10342.4|10338.6|592
1586362200000|2020-04-08 16:10:00|10345.9|10342.1|10344.1|10340.3|10346.4|10342.6|10330.4|10326.6|363
1586362500000|2020-04-08 16:15:00|10344.4|10340.6|10363.9|10360.1|10367.9|10364.1|10344.4|10340.6|304
1586362800000|2020-04-08 16:20:00|10363.6|10359.8|10361.6|10357.8|10368.6|10364.8|10357.6|10353.8|130
1586363100000|2020-04-08 16:25:00|10361.9|10358.1|10347.1|10343.3|10363.1|10359.3|10344.6|10340.8|275
1586363400000|2020-04-08 16:30:00|10347.3|10343.5|10348.6|10344.8|10353.6|10349.8|10344.6|10340.8|269
1586363700000|2020-04-08 16:35:00|10349.1|10345.3|10368.8|10365|10368.8|10365|10323.8|10320|658
1586364000000|2020-04-08 16:40:00|10369.1|10365.3|10361.6|10357.8|10372.8|10369|10354.8|10351|375
1586364300000|2020-04-08 16:45:00|10361.8|10358|10349.1|10345.3|10365.1|10361.3|10347.1|10343.3|354
1586364600000|2020-04-08 16:50:00|10349.3|10345.5|10352.8|10349|10359.6|10355.8|10343.1|10339.3|249
1586364900000|2020-04-08 16:55:00|10352.6|10348.8|10353.6|10349.8|10358.6|10354.8|10339.3|10335.5|177
1586365200000|2020-04-08 17:00:00|10353.8|10350|10358.8|10355|10363.3|10359.5|10343.3|10339.5|300
1586365500000|2020-04-08 17:05:00|10358.6|10354.8|10354.3|10350.5|10366.8|10363|10351.6|10347.8|151
1586365800000|2020-04-08 17:10:00|10354.6|10350.8|10360.8|10357|10361.8|10358|10345.1|10341.3|104
1586366100000|2020-04-08 17:15:00|10361.1|10357.3|10361.8|10358|10367.1|10363.3|10357.1|10353.3|96
1586366400000|2020-04-08 17:20:00|10361.6|10357.8|10361.3|10357.5|10367.6|10363.8|10357.6|10353.8|71
1586366700000|2020-04-08 17:25:00|10361.6|10357.8|10354.8|10351|10365.8|10362|10352.8|10349|121
1586367000000|2020-04-08 17:30:00|10355.1|10351.3|10345.8|10342|10357.6|10353.8|10342.3|10338.5|139
1586367300000|2020-04-08 17:35:00|10346.1|10342.3|10331.8|10328|10347.3|10343.5|10328.8|10325|245
1586367600000|2020-04-08 17:40:00|10332.3|10328.5|10323.3|10319.5|10341.6|10337.8|10318.1|10314.3|155
1586367900000|2020-04-08 17:45:00|10323.6|10319.8|10327.6|10323.8|10339.8|10336|10322.6|10318.8|110
1586368200000|2020-04-08 17:50:00|10328.6|10324.8|10334.8|10331|10339.6|10335.8|10328.6|10324.8|90
1586368500000|2020-04-08 17:55:00|10334.1|10330.3|10314.3|10310.5|10334.1|10330.3|10310.3|10306.5|218
1586368800000|2020-04-08 18:00:00|10314.1|10310.3|10345.6|10341.8|10348.1|10344.3|10314.1|10310.3|206
1586369100000|2020-04-08 18:05:00|10345.8|10342|10355.1|10351.3|10356.3|10352.5|10334.3|10330.5|191
1586369400000|2020-04-08 18:10:00|10355.3|10351.5|10345.8|10342|10359.1|10355.3|10343.6|10339.8|85
1586369700000|2020-04-08 18:15:00|10346.1|10342.3|10356.8|10353|10363.1|10359.3|10346.1|10342.3|109
1586370000000|2020-04-08 18:20:00|10357.3|10353.5|10378.3|10374.5|10379.6|10375.8|10350.1|10346.3|151
1586370300000|2020-04-08 18:25:00|10378.6|10374.8|10387.3|10383.5|10389.1|10385.3|10376.6|10372.8|246
1586370600000|2020-04-08 18:30:00|10387.6|10383.8|10387.6|10383.8|10396.1|10392.3|10382.6|10378.8|124
1586370900000|2020-04-08 18:35:00|10386.8|10383|10393.6|10389.8|10395.1|10391.3|10384.3|10380.5|84
1586371200000|2020-04-08 18:40:00|10393.8|10390|10390.6|10386.8|10404.8|10401|10390.1|10386.3|165
1586371500000|2020-04-08 18:45:00|10390.8|10387|10376.6|10372.8|10397.6|10393.8|10374.3|10370.5|233
1586371800000|2020-04-08 18:50:00|10376.8|10373|10399.8|10396|10399.8|10396|10376.8|10373|122
1586372100000|2020-04-08 18:55:00|10399.3|10395.5|10399.8|10396|10401.8|10398|10390.1|10386.3|79
1586372400000|2020-04-08 19:00:00|10399.3|10395.5|10409.1|10405.3|10409.1|10405.3|10388.6|10384.8|192
1586372700000|2020-04-08 19:05:00|10408.8|10405|10412.6|10408.8|10417.3|10413.5|10398.8|10395|232
1586373000000|2020-04-08 19:10:00|10411.3|10407.5|10389.8|10386|10414.3|10410.5|10388.8|10385|176
1586373300000|2020-04-08 19:15:00|10390.1|10386.3|10398.8|10395|10404.1|10400.3|10389.3|10385.5|121
1586373600000|2020-04-08 19:20:00|10398.6|10394.8|10381.3|10377.5|10403.8|10400|10376.6|10372.8|174
1586373900000|2020-04-08 19:25:00|10381.6|10377.8|10397.1|10393.3|10402.3|10398.5|10381.3|10377.5|139
1586374200000|2020-04-08 19:30:00|10397.3|10393.5|10381.3|10377.5|10420.8|10417|10377.3|10373.5|215
1586374500000|2020-04-08 19:35:00|10381.6|10377.8|10384.3|10380.5|10386.3|10382.5|10369.1|10365.3|325
1586374800000|2020-04-08 19:40:00|10383.8|10380|10383.1|10379.3|10390.8|10387|10358.1|10354.3|335
1586375100000|2020-04-08 19:45:00|10382.6|10378.8|10382.1|10378.3|10388.8|10385|10370.8|10367|231
1586375400000|2020-04-08 19:50:00|10382.6|10378.8|10412.8|10409|10428.1|10424.3|10382.6|10378.8|437
1586375700000|2020-04-08 19:55:00|10412.6|10408.8|10403.6|10399.8|10412.6|10408.8|10392.8|10389|339
1586376000000|2020-04-08 20:00:00|10405.1|10398.3|10406.5|10399.7|10418.1|10411.3|10393.7|10386.9|17
1586376300000|2020-04-08 20:05:00|10405.7|10398.9|10403.8|10397|10412.8|10406|10402.1|10395.3|0
1586376600000|2020-04-08 20:10:00|10403|10396.2|10392.1|10385.3|10405|10398.2|10388.2|10381.4|0
1586376900000|2020-04-08 20:15:00|10392.2|10385.4|10392.1|10385.3|10395.2|10388.4|10391.9|10385.1|0
1586377200000|2020-04-08 20:20:00|10392.4|10385.6|10390.7|10383.9|10393.8|10387|10390.7|10383.9|0
1586377500000|2020-04-08 20:25:00|10390.8|10384|10388.4|10381.6|10391.3|10384.5|10387.3|10380.5|0
1586377800000|2020-04-08 20:30:00|10387.4|10380.6|10403.8|10397|10404.7|10397.9|10387.4|10380.6|0
1586378100000|2020-04-08 20:35:00|10404.7|10397.9|10401.4|10394.6|10405.7|10398.9|10399.7|10392.9|0
1586378400000|2020-04-08 20:40:00|10400.5|10393.7|10412.9|10406.1|10415.4|10408.6|10400.5|10393.7|0
1586378700000|2020-04-08 20:45:00|10412|10405.2|10405.1|10398.3|10413.9|10407.1|10400|10393.2|0
1586379000000|2020-04-08 20:50:00|10405.9|10399.1|10404.4|10397.6|10405.9|10399.1|10397.4|10390.6|0
1586379300000|2020-04-08 20:55:00|10403.5|10396.7|10408.3|10401.5|10408.6|10401.8|10398.3|10391.5|0
1586379600000|2020-04-08 21:00:00|10408.4|10401.6|10405.2|10398.4|10408.4|10401.6|10403.5|10396.7|0
1586379900000|2020-04-08 21:05:00|10405.3|10398.5|10403.6|10396.8|10406.1|10399.3|10403.6|10396.8|0
1586380200000|2020-04-08 21:10:00|10403.9|10397.1|10402.2|10395.4|10404.9|10398.1|10402|10395.2|0
1586380500000|2020-04-08 21:15:00|10402.4|10395.6|10401.9|10395.1|10402.7|10395.9|10399.8|10393|0
1586380800000|2020-04-08 21:20:00|10402.9|10396.1|10401.7|10394.9|10403.6|10396.8|10400.3|10393.5|0
1586381100000|2020-04-08 21:25:00|10401.5|10394.7|10402.4|10395.6|10402.6|10395.8|10401|10394.2|0
1586381400000|2020-04-08 21:30:00|10402.2|10395.4|10400.4|10393.6|10402.5|10395.7|10400.4|10393.6|0
1586381700000|2020-04-08 21:35:00|10402|10395.2|10397.7|10390.9|10403.1|10396.3|10397.7|10390.9|0
1586382000000|2020-04-08 21:40:00|10397.8|10391|10398|10391.2|10399.6|10392.8|10395.2|10388.4|0
1586382300000|2020-04-08 21:45:00|10398.1|10391.3|10400.3|10393.5|10400.8|10394|10398|10391.2|0
1586382600000|2020-04-08 21:50:00|10400.5|10393.7|10400|10393.2|10400.5|10393.7|10399.6|10392.8|0
1586382900000|2020-04-08 21:55:00|10400.1|10393.3|10399.8|10393|10400.2|10393.4|10398.5|10391.7|0
1586383200000|2020-04-08 22:00:00|10397.9|10391.1|10379.9|10373.1|10397.9|10391.1|10369.9|10363.1|0
1586383500000|2020-04-08 22:05:00|10379.5|10372.7|10391|10384.2|10396.6|10389.8|10377|10370.2|0
1586383800000|2020-04-08 22:10:00|10390.6|10383.8|10393.7|10386.9|10396|10389.2|10389|10382.2|0
1586384100000|2020-04-08 22:15:00|10393.6|10386.8|10390.9|10384.1|10398.3|10391.5|10389.5|10382.7|0
1586384400000|2020-04-08 22:20:00|10391.3|10384.5|10392.5|10385.7|10401.4|10394.6|10390.1|10383.3|0
1586384700000|2020-04-08 22:25:00|10392.9|10386.1|10382.8|10376|10393.8|10387|10380.4|10373.6|0
1586385000000|2020-04-08 22:30:00|10383.2|10376.4|10384.7|10377.9|10384.7|10377.9|10377.6|10370.8|0
1586385300000|2020-04-08 22:35:00|10385.1|10378.3|10386.5|10379.7|10389|10382.2|10379.6|10372.8|0
1586385600000|2020-04-08 22:40:00|10385.3|10378.5|10380.5|10373.7|10386.5|10379.7|10375.4|10368.6|0
1586385900000|2020-04-08 22:45:00|10380.9|10374.1|10384.9|10378.1|10387.4|10380.6|10380.5|10373.7|0
1586386200000|2020-04-08 22:50:00|10384|10377.2|10383.8|10377|10386.5|10379.7|10378.4|10371.6|0
1586386500000|2020-04-08 22:55:00|10383.3|10376.5|10387.3|10380.5|10389.8|10383|10382.9|10376.1|0
1586386800000|2020-04-08 23:00:00|10386.4|10379.6|10383|10376.2|10386.4|10379.6|10376.6|10369.8|0
1586387100000|2020-04-08 23:05:00|10382.6|10375.8|10393.4|10386.6|10393.8|10387|10382.2|10375.4|0
1586387400000|2020-04-08 23:10:00|10391.7|10384.9|10405.9|10399.1|10408.9|10402.1|10391.3|10384.5|0
1586387700000|2020-04-08 23:15:00|10405.4|10398.6|10412.6|10405.8|10414.4|10407.6|10404.9|10398.1|0
1586388000000|2020-04-08 23:20:00|10413.5|10406.7|10428.2|10421.4|10431|10424.2|10411.8|10405|0
1586388300000|2020-04-08 23:25:00|10426|10419.2|10433.8|10427|10434.9|10428.1|10418.8|10412|0
1586388600000|2020-04-08 23:30:00|10434.7|10427.9|10429.6|10422.8|10445|10438.2|10426|10419.2|0
1586388900000|2020-04-08 23:35:00|10429.2|10422.4|10422.1|10415.3|10432.2|10425.4|10420.7|10413.9|0
1586389200000|2020-04-08 23:40:00|10422.5|10415.7|10431.6|10424.8|10432.5|10425.7|10419.2|10412.4|0
1586389500000|2020-04-08 23:45:00|10431.2|10424.4|10437.8|10431|10440|10433.2|10427.6|10420.8|0
1586389800000|2020-04-08 23:50:00|10437|10430.2|10447.3|10440.5|10447.4|10440.6|10433.1|10426.3|0
1586390100000|2020-04-08 23:55:00|10448.1|10441.3|10438.9|10432.1|10451.7|10444.9|10437.2|10430.4|0
1586390400000|2020-04-09 00:00:00|10439.7|10432.9|10433.8|10427|10441.8|10435|10428.1|10421.3|0
1586390700000|2020-04-09 00:05:00|10434.2|10427.4|10439.8|10433|10444|10437.2|10427.4|10420.6|0
1586391000000|2020-04-09 00:10:00|10441.1|10434.3|10441.5|10434.7|10447.1|10440.3|10437.7|10430.9|0
1586391300000|2020-04-09 00:15:00|10442.8|10436|10437.3|10431.5|10457.1|10451.3|10434.6|10428.8|118
1586391600000|2020-04-09 00:20:00|10438.6|10432.8|10426.6|10420.8|10450.1|10444.3|10426.3|10420.5|39
1586391900000|2020-04-09 00:25:00|10426.3|10420.5|10441.8|10436|10441.8|10436|10424.8|10419|39
1586392200000|2020-04-09 00:30:00|10441.6|10435.8|10436.3|10430.5|10441.8|10436|10428.1|10422.3|23
1586392500000|2020-04-09 00:35:00|10436.1|10430.3|10452.3|10446.5|10458.1|10452.3|10427.3|10421.5|42
1586392800000|2020-04-09 00:40:00|10452.6|10446.8|10458.1|10452.3|10463.6|10457.8|10452.6|10446.8|38
1586393100000|2020-04-09 00:45:00|10457.8|10452|10453.8|10448|10457.8|10452|10444.6|10438.8|15
1586393400000|2020-04-09 00:50:00|10454.3|10448.5|10453.8|10448|10463.6|10457.8|10452.6|10446.8|21
1586393700000|2020-04-09 00:55:00|10454.6|10448.8|10438.3|10432.5|10456.1|10450.3|10434.1|10428.3|24
1586394000000|2020-04-09 01:00:00|10437.8|10432|10446.1|10440.3|10455.1|10449.3|10437.3|10431.5|12
1586394300000|2020-04-09 01:05:00|10444.6|10438.8|10450.6|10444.8|10453.1|10447.3|10440.3|10434.5|11
1586394600000|2020-04-09 01:10:00|10450.3|10444.5|10450.3|10444.5|10459.1|10453.3|10445.8|10440|6
1586394900000|2020-04-09 01:15:00|10450.6|10444.8|10437.1|10431.3|10450.6|10444.8|10434.8|10429|13
1586395200000|2020-04-09 01:20:00|10437.3|10431.5|10432.1|10426.3|10439.6|10433.8|10430.6|10424.8|12
1586395500000|2020-04-09 01:25:00|10431.8|10426|10439.8|10434|10445.1|10439.3|10431.8|10426|10
1586395800000|2020-04-09 01:30:00|10440.1|10434.3|10406.1|10400.3|10440.1|10434.3|10404.8|10399|23
1586396100000|2020-04-09 01:35:00|10406.3|10400.5|10395.8|10390|10417.3|10411.5|10389.8|10384|25
1586396400000|2020-04-09 01:40:00|10396.6|10390.8|10401.3|10395.5|10406.1|10400.3|10390.8|10385|19
1586396700000|2020-04-09 01:45:00|10401.6|10395.8|10408.8|10403|10412.3|10406.5|10394.8|10389|18
1586397000000|2020-04-09 01:50:00|10409.3|10403.5|10415.1|10409.3|10415.6|10409.8|10397.6|10391.8|7
1586397300000|2020-04-09 01:55:00|10415.6|10409.8|10406.1|10400.3|10422.8|10417|10403.8|10398|25
1586397600000|2020-04-09 02:00:00|10406.3|10400.5|10406.6|10400.8|10415.8|10410|10399.1|10393.3|13
1586397900000|2020-04-09 02:05:00|10406.8|10401|10422.3|10416.5|10422.3|10416.5|10406.8|10401|11
1586398200000|2020-04-09 02:10:00|10424.3|10418.5|10429.3|10423.5|10434.1|10428.3|10418.6|10412.8|21
1586398500000|2020-04-09 02:15:00|10429.6|10423.8|10426.6|10420.8|10432.3|10426.5|10418.8|10413|11
1586398800000|2020-04-09 02:20:00|10427.8|10422|10418.8|10413|10428.3|10422.5|10418.6|10412.8|1
1586399100000|2020-04-09 02:25:00|10419.1|10413.3|10418.6|10412.8|10421.8|10416|10415.3|10409.5|3
1586399400000|2020-04-09 02:30:00|10418.3|10412.5|10403.8|10398|10418.3|10412.5|10400.6|10394.8|7
1586399700000|2020-04-09 02:35:00|10404.1|10398.3|10403.8|10398|10408.1|10402.3|10402.1|10396.3|1
1586400000000|2020-04-09 02:40:00|10403.6|10397.8|10384.6|10378.8|10403.6|10397.8|10382.3|10376.5|18
1586400300000|2020-04-09 02:45:00|10384.3|10378.5|10398.3|10392.5|10398.3|10392.5|10384.3|10378.5|16
1586400600000|2020-04-09 02:50:00|10396.3|10390.5|10395.1|10389.3|10403.6|10397.8|10393.6|10387.8|36
1586400900000|2020-04-09 02:55:00|10397.3|10391.5|10400.8|10395|10400.8|10395|10392.8|10387|6
1586401200000|2020-04-09 03:00:00|10400.6|10394.8|10394.1|10388.3|10405.3|10399.5|10388.6|10382.8|9
1586401500000|2020-04-09 03:05:00|10393.8|10388|10397.6|10391.8|10398.6|10392.8|10391.8|10386|5
1586401800000|2020-04-09 03:10:00|10398.6|10392.8|10404.3|10398.5|10410.1|10404.3|10396.6|10390.8|13
1586402100000|2020-04-09 03:15:00|10404.6|10398.8|10402.6|10396.8|10406.3|10400.5|10397.6|10391.8|5
1586402400000|2020-04-09 03:20:00|10402.8|10397|10410.8|10405|10411.3|10405.5|10402.8|10397|3
1586402700000|2020-04-09 03:25:00|10411.1|10405.3|10419.6|10413.8|10423.3|10417.5|10411.1|10405.3|34
1586403000000|2020-04-09 03:30:00|10420.1|10414.3|10422.1|10416.3|10424.1|10418.3|10412.1|10406.3|6
1586403300000|2020-04-09 03:35:00|10421.6|10415.8|10416.8|10411|10423.1|10417.3|10415.1|10409.3|5
1586403600000|2020-04-09 03:40:00|10416.6|10410.8|10413.1|10407.3|10416.6|10410.8|10408.6|10402.8|8
1586403900000|2020-04-09 03:45:00|10412.6|10406.8|10431.1|10425.3|10433.3|10427.5|10412.6|10406.8|9
1586404200000|2020-04-09 03:50:00|10431.3|10425.5|10421.6|10415.8|10431.6|10425.8|10421.6|10415.8|11
1586404500000|2020-04-09 03:55:00|10421.8|10416|10423.6|10417.8|10423.8|10418|10419.8|10414|13
1586404800000|2020-04-09 04:00:00|10423.8|10418|10432.6|10426.8|10434.6|10428.8|10422.1|10416.3|13
1586405100000|2020-04-09 04:05:00|10431.8|10426|10415.8|10410|10431.8|10426|10415.1|10409.3|10
1586405400000|2020-04-09 04:10:00|10416.1|10410.3|10416.6|10410.8|10422.1|10416.3|10412.8|10407|6
1586405700000|2020-04-09 04:15:00|10416.3|10410.5|10417.3|10411.5|10421.1|10415.3|10413.1|10407.3|3
1586406000000|2020-04-09 04:20:00|10417.1|10411.3|10401.8|10396|10418.6|10412.8|10393.6|10387.8|32
1586406300000|2020-04-09 04:25:00|10403.8|10398|10412.1|10406.3|10412.1|10406.3|10401.1|10395.3|19
1586406600000|2020-04-09 04:30:00|10412.8|10407|10429.6|10423.8|10432.6|10426.8|10412.3|10406.5|48
1586406900000|2020-04-09 04:35:00|10428.3|10422.5|10421.3|10415.5|10429.1|10423.3|10417.1|10411.3|44
1586407200000|2020-04-09 04:40:00|10423.6|10417.8|10440.3|10434.5|10447.3|10441.5|10422.6|10416.8|48
1586407500000|2020-04-09 04:45:00|10439.6|10433.8|10423.3|10417.5|10441.1|10435.3|10420.3|10414.5|36
1586407800000|2020-04-09 04:50:00|10422.8|10417|10435.3|10429.5|10435.3|10429.5|10419.8|10414|10
1586408100000|2020-04-09 04:55:00|10435.1|10429.3|10448.1|10442.3|10450.1|10444.3|10428.1|10422.3|24
1586408400000|2020-04-09 05:00:00|10447.8|10442|10443.8|10438|10447.8|10442|10434.3|10428.5|9
1586408700000|2020-04-09 05:05:00|10443.3|10437.5|10430.1|10424.3|10443.8|10438|10429.3|10423.5|8
1586409000000|2020-04-09 05:10:00|10430.8|10425|10438.3|10432.5|10446.1|10440.3|10430.8|10425|24
1586409300000|2020-04-09 05:15:00|10433.1|10427.3|10435.1|10429.3|10440.1|10434.3|10429.1|10423.3|35
1586409600000|2020-04-09 05:20:00|10433.8|10428|10421.1|10415.3|10433.8|10428|10418.1|10412.3|24
1586409900000|2020-04-09 05:25:00|10422.8|10417|10437.8|10432|10443.1|10437.3|10422.8|10417|25
1586410200000|2020-04-09 05:30:00|10438.1|10432.3|10451.1|10445.3|10454.8|10449|10421.6|10415.8|75
1586410500000|2020-04-09 05:35:00|10449.3|10443.5|10449.1|10443.3|10450.3|10444.5|10443.1|10437.3|37
1586410800000|2020-04-09 05:40:00|10448.8|10443|10461.3|10455.5|10466.3|10460.5|10448.8|10443|79
1586411100000|2020-04-09 05:45:00|10461.6|10455.8|10454.8|10449|10464.8|10459|10451.8|10446|69
1586411400000|2020-04-09 05:50:00|10455.1|10449.3|10436.8|10431|10455.3|10449.5|10424.3|10418.5|73
1586411700000|2020-04-09 05:55:00|10437.1|10431.3|10439.6|10433.8|10447.8|10442|10435.6|10429.8|29
1586412000000|2020-04-09 06:00:00|10438.6|10434.8|10465.1|10461.3|10479.3|10475.5|10438.1|10434.3|498
1586412300000|2020-04-09 06:05:00|10464.6|10460.8|10466.1|10462.3|10476.1|10472.3|10453.6|10449.8|274
1586412600000|2020-04-09 06:10:00|10465.8|10462|10464.8|10461|10476.6|10472.8|10458.6|10454.8|179
1586412900000|2020-04-09 06:15:00|10464.6|10460.8|10468.1|10464.3|10469.8|10466|10448.1|10444.3|276
1586413200000|2020-04-09 06:20:00|10467.6|10463.8|10459.3|10455.5|10468.3|10464.5|10446.6|10442.8|220
1586413500000|2020-04-09 06:25:00|10459.6|10455.8|10471.3|10467.5|10478.3|10474.5|10456.8|10453|217
1586413800000|2020-04-09 06:30:00|10471.8|10468|10474.3|10470.5|10480.6|10476.8|10468.1|10464.3|235
1586414100000|2020-04-09 06:35:00|10474.1|10470.3|10466.8|10463|10475.6|10471.8|10461.3|10457.5|195
1586414400000|2020-04-09 06:40:00|10467.1|10463.3|10482.6|10478.8|10484.6|10480.8|10463.1|10459.3|265
1586414700000|2020-04-09 06:45:00|10484.6|10480.8|10483.8|10480|10498.1|10494.3|10482.1|10478.3|272
1586415000000|2020-04-09 06:50:00|10483.3|10479.5|10454.8|10451|10484.6|10480.8|10454.1|10450.3|359
1586415300000|2020-04-09 06:55:00|10454.1|10450.3|10503.1|10499.3|10504.1|10500.3|10452.8|10449|499
1586415600000|2020-04-09 07:00:00|10502.6|10499.8|10489.8|10487|10512.6|10509.8|10469.6|10466.8|1448
1586415900000|2020-04-09 07:05:00|10489.6|10486.8|10509.6|10506.8|10509.6|10506.8|10477.3|10474.5|755
1586416200000|2020-04-09 07:10:00|10506.3|10503.5|10512.3|10509.5|10515.6|10512.8|10496.3|10493.5|784
1586416500000|2020-04-09 07:15:00|10512.8|10510|10553.6|10550.8|10561.1|10558.3|10510.8|10508|1367
1586416800000|2020-04-09 07:20:00|10553.3|10550.5|10547.6|10544.8|10562.1|10559.3|10535.3|10532.5|1234
1586417100000|2020-04-09 07:25:00|10545.8|10543|10533.8|10531|10549.6|10546.8|10518.6|10515.8|745
1586417400000|2020-04-09 07:30:00|10534.1|10531.3|10562.6|10559.8|10566.8|10564|10528.8|10526|943
1586417700000|2020-04-09 07:35:00|10562.3|10559.5|10580.3|10577.5|10581.8|10579|10561.6|10558.8|842
1586418000000|2020-04-09 07:40:00|10580.6|10577.8|10559.3|10556.5|10584.1|10581.3|10550.6|10547.8|666
1586418300000|2020-04-09 07:45:00|10559.6|10556.8|10572.6|10569.8|10587.3|10584.5|10559.6|10556.8|727
1586418600000|2020-04-09 07:50:00|10573.8|10571|10577.8|10575|10583.1|10580.3|10566.3|10563.5|522
1586418900000|2020-04-09 07:55:00|10578.3|10575.5|10578.6|10575.8|10578.6|10575.8|10555.6|10552.8|538
1586419200000|2020-04-09 08:00:00|10577.6|10574.8|10554.8|10552|10580.3|10577.5|10551.8|10549|521
1586419500000|2020-04-09 08:05:00|10555.1|10552.3|10550.6|10547.8|10561.3|10558.5|10539.3|10536.5|557
1586419800000|2020-04-09 08:10:00|10550.8|10548|10540.3|10537.5|10551.6|10548.8|10532.1|10529.3|513
1586420100000|2020-04-09 08:15:00|10542.6|10539.8|10536.6|10533.8|10551.1|10548.3|10534.6|10531.8|555
1586420400000|2020-04-09 08:20:00|10536.8|10534|10529.3|10526.5|10551.3|10548.5|10529.3|10526.5|387
1586420700000|2020-04-09 08:25:00|10528.1|10525.3|10510.3|10507.5|10535.1|10532.3|10505.8|10503|588
1586421000000|2020-04-09 08:30:00|10509.6|10506.8|10508.6|10505.8|10522.8|10520|10506.1|10503.3|382
1586421300000|2020-04-09 08:35:00|10507.8|10505|10465.3|10462.5|10509.3|10506.5|10463.3|10460.5|839
1586421600000|2020-04-09 08:40:00|10466.1|10463.3|10479.3|10476.5|10492.8|10490|10463.8|10461|676
1586421900000|2020-04-09 08:45:00|10477.8|10475|10473.3|10470.5|10496.1|10493.3|10468.8|10466|659
1586422200000|2020-04-09 08:50:00|10473.6|10470.8|10454.6|10451.8|10475.1|10472.3|10441.3|10438.5|645
1586422500000|2020-04-09 08:55:00|10455.6|10452.8|10427.1|10424.3|10456.8|10454|10426.6|10423.8|711
1586422800000|2020-04-09 09:00:00|10427.3|10424.5|10433.6|10430.8|10443.8|10441|10423.6|10420.8|843
1586423100000|2020-04-09 09:05:00|10434.8|10432|10433.3|10430.5|10441.6|10438.8|10418.8|10416|671
1586423400000|2020-04-09 09:10:00|10432.6|10429.8|10413.6|10410.8|10432.6|10429.8|10398.1|10395.3|758
1586423700000|2020-04-09 09:15:00|10413.8|10411|10390.8|10388|10423.8|10421|10382.8|10380|840
1586424000000|2020-04-09 09:20:00|10391.1|10388.3|10411.1|10408.3|10417.3|10414.5|10388.6|10385.8|524
1586424300000|2020-04-09 09:25:00|10412.6|10409.8|10436.1|10433.3|10440.6|10437.8|10412.6|10409.8|621
1586424600000|2020-04-09 09:30:00|10435.6|10432.8|10428.1|10425.3|10445.6|10442.8|10425.1|10422.3|524
1586424900000|2020-04-09 09:35:00|10428.3|10425.5|10417.3|10414.5|10429.8|10427|10403.6|10400.8|366
1586425200000|2020-04-09 09:40:00|10417.6|10414.8|10417.8|10415|10427.1|10424.3|10413.6|10410.8|253
1586425500000|2020-04-09 09:45:00|10417.6|10414.8|10387.1|10384.3|10422.1|10419.3|10374.8|10372|913
1586425800000|2020-04-09 09:50:00|10387.8|10385|10367.1|10364.3|10393.3|10390.5|10363.1|10360.3|656
1586426100000|2020-04-09 09:55:00|10365.8|10363|10373.8|10371|10384.3|10381.5|10354.8|10352|559
1586426400000|2020-04-09 10:00:00|10373.6|10370.8|10389.1|10386.3|10391.8|10389|10360.3|10357.5|567
1586426700000|2020-04-09 10:05:00|10389.3|10386.5|10394.8|10392|10397.8|10395|10386.1|10383.3|548
1586427000000|2020-04-09 10:10:00|10394.6|10391.8|10392.6|10389.8|10398.1|10395.3|10379.8|10377|302
1586427300000|2020-04-09 10:15:00|10393.3|10390.5|10378.8|10376|10396.6|10393.8|10375.8|10373|272
1586427600000|2020-04-09 10:20:00|10380.3|10377.5|10369.8|10367|10396.8|10394|10369.8|10367|1873
1586427900000|2020-04-09 10:25:00|10369.6|10366.8|10370.3|10367.5|10383.8|10381|10357.6|10354.8|413
1586428200000|2020-04-09 10:30:00|10370.6|10367.8|10373.1|10370.3|10388.8|10386|10364.1|10361.3|297
1586428500000|2020-04-09 10:35:00|10373.6|10370.8|10390.6|10387.8|10393.3|10390.5|10372.8|10370|325
1586428800000|2020-04-09 10:40:00|10390.3|10387.5|10394.8|10392|10403.6|10400.8|10384.3|10381.5|382
1586429100000|2020-04-09 10:45:00|10395.1|10392.3|10397.6|10394.8|10403.8|10401|10389.6|10386.8|140
1586429400000|2020-04-09 10:50:00|10396.8|10394|10377.6|10374.8|10400.3|10397.5|10377.3|10374.5|250
1586429700000|2020-04-09 10:55:00|10377.8|10375|10402.1|10399.3|10404.1|10401.3|10376.1|10373.3|302
1586430000000|2020-04-09 11:00:00|10402.6|10399.8|10402.3|10399.5|10406.6|10403.8|10391.8|10389|553
1586430300000|2020-04-09 11:05:00|10402.1|10399.3|10406.3|10403.5|10418.8|10416|10398.8|10396|601
1586430600000|2020-04-09 11:10:00|10406.1|10403.3|10402.1|10399.3|10415.3|10412.5|10399.1|10396.3|1412
1586430900000|2020-04-09 11:15:00|10401.8|10399|10398.8|10396|10413.8|10411|10398.8|10396|168
1586431200000|2020-04-09 11:20:00|10397.8|10395|10370.8|10368|10406.8|10404|10366.6|10363.8|434
1586431500000|2020-04-09 11:25:00|10371.1|10368.3|10329.8|10327|10375.6|10372.8|10329.5|10326.7|792
1586431800000|2020-04-09 11:30:00|10330|10327.2|10362.1|10359.3|10362.6|10359.8|10313|10310.2|774
1586432100000|2020-04-09 11:35:00|10360.1|10357.3|10351.4|10348.6|10361.9|10359.1|10339.9|10337.1|498
1586432400000|2020-04-09 11:40:00|10351|10348.2|10350.2|10347.4|10363|10360.2|10334.5|10331.7|410
1586432700000|2020-04-09 11:45:00|10351|10348.2|10386.2|10383.4|10402.7|10399.9|10341.7|10338.9|759
1586433000000|2020-04-09 11:50:00|10386.7|10383.9|10403.2|10400.4|10405|10402.2|10384.2|10381.4|341
1586433300000|2020-04-09 11:55:00|10403.5|10400.7|10384.5|10381.7|10409.5|10406.7|10381.2|10378.4|635
1586433600000|2020-04-09 12:00:00|10384.7|10381.9|10372.5|10369.7|10389.7|10386.9|10367.7|10364.9|398
1586433900000|2020-04-09 12:05:00|10373.2|10370.4|10371.5|10368.7|10382|10379.2|10365.2|10362.4|227
1586434200000|2020-04-09 12:10:00|10372.5|10369.7|10365.5|10362.7|10375.5|10372.7|10357.2|10354.4|287
1586434500000|2020-04-09 12:15:00|10365.2|10362.4|10350|10347.2|10373.2|10370.4|10335.5|10332.7|535
1586434800000|2020-04-09 12:20:00|10350.5|10347.7|10369.7|10366.9|10381.7|10378.9|10350.2|10347.4|241
1586435100000|2020-04-09 12:25:00|10371.5|10368.7|10377.2|10374.4|10377.7|10374.9|10368.2|10365.4|184
1586435400000|2020-04-09 12:30:00|10377.7|10374.9|10429.7|10426.9|10441.5|10438.7|10376|10373.2|1325
1586435700000|2020-04-09 12:35:00|10429.5|10426.7|10397.7|10394.9|10430.2|10427.4|10393.7|10390.9|690
1586436000000|2020-04-09 12:40:00|10398|10395.2|10417.2|10414.4|10417.2|10414.4|10383.5|10380.7|431
1586436300000|2020-04-09 12:45:00|10416.7|10413.9|10438.7|10435.9|10439.5|10436.7|10408|10405.2|433
1586436600000|2020-04-09 12:50:00|10438|10435.2|10466.7|10463.9|10469.5|10466.7|10434|10431.2|1144
1586436900000|2020-04-09 12:55:00|10467|10464.2|10471.5|10468.7|10494|10491.2|10455.7|10452.9|718
1586437200000|2020-04-09 13:00:00|10471.7|10468.9|10460.5|10457.7|10483.2|10480.4|10456.7|10453.9|735
1586437500000|2020-04-09 13:05:00|10460.7|10457.9|10493.2|10490.4|10503.5|10500.7|10459.2|10456.4|799
1586437800000|2020-04-09 13:10:00|10493|10490.2|10499.7|10496.9|10513|10510.2|10487.2|10484.4|824
1586438100000|2020-04-09 13:15:00|10500.2|10497.4|10503.2|10500.4|10505.7|10502.9|10484.5|10481.7|558
1586438400000|2020-04-09 13:20:00|10503.5|10500.7|10521.7|10518.9|10531.5|10528.7|10502.2|10499.4|689
1586438700000|2020-04-09 13:25:00|10522|10519.2|10510|10507.2|10531|10528.2|10508.7|10505.9|676
1586439000000|2020-04-09 13:30:00|10509.2|10506.4|10525|10522.2|10533.5|10530.7|10503.2|10500.4|1171
1586439300000|2020-04-09 13:35:00|10526|10523.2|10561|10558.2|10564.2|10561.4|10523.5|10520.7|1231
1586439600000|2020-04-09 13:40:00|10560.7|10557.9|10589.5|10586.7|10591.2|10588.4|10559|10556.2|1340
1586439900000|2020-04-09 13:45:00|10588.7|10585.9|10585.5|10582.7|10601.7|10598.9|10579.5|10576.7|1440
1586440200000|2020-04-09 13:50:00|10585.7|10582.9|10611.5|10608.7|10613|10610.2|10578|10575.2|964
1586440500000|2020-04-09 13:55:00|10611.2|10608.4|10650|10647.2|10655.2|10652.4|10608.5|10605.7|1510
1586440800000|2020-04-09 14:00:00|10649.7|10646.9|10588|10585.2|10650.5|10647.7|10583.5|10580.7|1598
1586441100000|2020-04-09 14:05:00|10588.2|10585.4|10538.2|10535.4|10593.2|10590.4|10535|10532.2|2095
1586441400000|2020-04-09 14:10:00|10538|10535.2|10583.2|10580.4|10583.7|10580.9|10535.7|10532.9|1258
1586441700000|2020-04-09 14:15:00|10582.7|10579.9|10546|10543.2|10591|10588.2|10543.2|10540.4|1194
1586442000000|2020-04-09 14:20:00|10546.2|10543.4|10544.7|10541.9|10560.2|10557.4|10518.5|10515.7|1418
1586442300000|2020-04-09 14:25:00|10546|10543.2|10565.5|10562.7|10577.2|10574.4|10532|10529.2|1298
1586442600000|2020-04-09 14:30:00|10565.7|10562.9|10577.7|10574.9|10579.2|10576.4|10550.5|10547.7|858
1586442900000|2020-04-09 14:35:00|10578|10575.2|10578.4|10575.6|10587.7|10584.9|10559.2|10556.4|532
1586443200000|2020-04-09 14:40:00|10578.9|10576.1|10566.7|10563.9|10581.2|10578.4|10547.4|10544.6|844
1586443500000|2020-04-09 14:45:00|10566.9|10564.1|10563.9|10561.1|10581.7|10578.9|10559.7|10556.9|410
1586443800000|2020-04-09 14:50:00|10563.7|10560.9|10548.2|10545.4|10569.4|10566.6|10544.2|10541.4|569
1586444100000|2020-04-09 14:55:00|10548.7|10545.9|10543.9|10541.1|10562.4|10559.6|10530.9|10528.1|637
1586444400000|2020-04-09 15:00:00|10541.4|10538.6|10513.7|10510.9|10545.4|10542.6|10511.9|10509.1|771
1586444700000|2020-04-09 15:05:00|10513.9|10511.1|10521.9|10519.1|10531.2|10528.4|10491.4|10488.6|944
1586445000000|2020-04-09 15:10:00|10522.2|10519.4|10522.2|10519.4|10530.7|10527.9|10507.2|10504.4|518
1586445300000|2020-04-09 15:15:00|10522.4|10519.6|10521.9|10519.1|10527.4|10524.6|10508.7|10505.9|604
1586445600000|2020-04-09 15:20:00|10521.7|10518.9|10519.9|10517.1|10544.2|10541.4|10503.2|10500.4|840
1586445900000|2020-04-09 15:25:00|10520.2|10517.4|10566.7|10563.9|10572.9|10570.1|10510.7|10507.9|1290
1586446200000|2020-04-09 15:30:00|10567.2|10563.4|10573.4|10569.6|10590.9|10587.1|10561.9|10558.1|2978
1586446500000|2020-04-09 15:35:00|10574.2|10570.4|10598.2|10594.4|10602.7|10598.9|10556.7|10552.9|1559
1586446800000|2020-04-09 15:40:00|10598.4|10594.6|10596.4|10592.6|10610.7|10606.9|10586.9|10583.1|864
1586447100000|2020-04-09 15:45:00|10598.9|10595.1|10613.7|10609.9|10615.7|10611.9|10596.2|10592.4|670
1586447400000|2020-04-09 15:50:00|10613.9|10610.1|10605.2|10601.4|10618.2|10614.4|10599.4|10595.6|1461
1586447700000|2020-04-09 15:55:00|10604.9|10601.1|10614.4|10610.6|10617.2|10613.4|10594.7|10590.9|527
1586448000000|2020-04-09 16:00:00|10615.4|10611.6|10625.7|10621.9|10625.7|10621.9|10605.9|10602.1|333
1586448300000|2020-04-09 16:05:00|10625.4|10621.6|10633.7|10629.9|10634.9|10631.1|10605.7|10601.9|548
1586448600000|2020-04-09 16:10:00|10632.9|10629.1|10640.4|10636.6|10642.2|10638.4|10621.7|10617.9|564
1586448900000|2020-04-09 16:15:00|10640.2|10636.4|10647.7|10643.9|10650.4|10646.6|10631.4|10627.6|687
1586449200000|2020-04-09 16:20:00|10647.4|10643.6|10637.2|10633.4|10647.7|10643.9|10629.7|10625.9|230
1586449500000|2020-04-09 16:25:00|10636.4|10632.6|10616.2|10612.4|10639.2|10635.4|10614.7|10610.9|287
1586449800000|2020-04-09 16:30:00|10615.9|10612.1|10615.2|10611.4|10631.9|10628.1|10613.2|10609.4|283
1586450100000|2020-04-09 16:35:00|10614.9|10611.1|10625.9|10622.1|10627.4|10623.6|10606.4|10602.6|265
1586450400000|2020-04-09 16:40:00|10626.2|10622.4|10618.7|10614.9|10630.4|10626.6|10617.2|10613.4|138
1586450700000|2020-04-09 16:45:00|10617.9|10614.1|10619.7|10615.9|10629.7|10625.9|10612.2|10608.4|187
1586451000000|2020-04-09 16:50:00|10620.4|10616.6|10630.4|10626.6|10636.9|10633.1|10613.7|10609.9|180
1586451300000|2020-04-09 16:55:00|10631.2|10627.4|10637.7|10633.9|10646.2|10642.4|10619.9|10616.1|374
1586451600000|2020-04-09 17:00:00|10637.9|10634.1|10624.2|10620.4|10640.4|10636.6|10623.2|10619.4|248
1586451900000|2020-04-09 17:05:00|10624.4|10620.6|10639.7|10635.9|10640.7|10636.9|10623.2|10619.4|207
1586452200000|2020-04-09 17:10:00|10639.9|10636.1|10633.2|10629.4|10639.9|10636.1|10621.7|10617.9|213
1586452500000|2020-04-09 17:15:00|10633.4|10629.6|10638.7|10634.9|10640.9|10637.1|10623.9|10620.1|186
1586452800000|2020-04-09 17:20:00|10638.4|10634.6|10630.2|10626.4|10639.9|10636.1|10629.2|10625.4|182
1586453100000|2020-04-09 17:25:00|10631.7|10627.9|10643.7|10639.9|10643.9|10640.1|10626.2|10622.4|260
1586453400000|2020-04-09 17:30:00|10644.2|10640.4|10639.4|10635.6|10649.7|10645.9|10634.9|10631.1|324
1586453700000|2020-04-09 17:35:00|10641.2|10637.4|10623.7|10619.9|10642.9|10639.1|10620.2|10616.4|548
1586454000000|2020-04-09 17:40:00|10623.4|10619.6|10629.9|10626.1|10638.4|10634.6|10620.7|10616.9|262
1586454300000|2020-04-09 17:45:00|10628.9|10625.1|10613.4|10609.6|10633.2|10629.4|10613.2|10609.4|306
1586454600000|2020-04-09 17:50:00|10612.7|10608.9|10620.9|10617.1|10627.2|10623.4|10605.4|10601.6|410
1586454900000|2020-04-09 17:55:00|10621.2|10617.4|10628.7|10624.9|10634.2|10630.4|10614.2|10610.4|335
1586455200000|2020-04-09 18:00:00|10627.4|10623.6|10611.4|10607.6|10636.2|10632.4|10611.4|10607.6|361
1586455500000|2020-04-09 18:05:00|10610.2|10606.4|10606.9|10603.1|10615.7|10611.9|10599.2|10595.4|428
1586455800000|2020-04-09 18:10:00|10606.7|10602.9|10608.9|10605.1|10617.7|10613.9|10605.7|10601.9|263
1586456100000|2020-04-09 18:15:00|10608.7|10604.9|10605.7|10601.9|10614.7|10610.9|10597.9|10594.1|341
1586456400000|2020-04-09 18:20:00|10605.4|10601.6|10611.9|10608.1|10616.2|10612.4|10588.2|10584.4|496
1586456700000|2020-04-09 18:25:00|10611.4|10607.6|10603.7|10599.9|10621.2|10617.4|10600.4|10596.6|341
1586457000000|2020-04-09 18:30:00|10603.4|10599.6|10601.7|10597.9|10620.2|10616.4|10597.7|10593.9|283
1586457300000|2020-04-09 18:35:00|10601.4|10597.6|10601.7|10597.9|10607.7|10603.9|10594.4|10590.6|313
1586457600000|2020-04-09 18:40:00|10601.9|10598.1|10593.4|10589.6|10608.7|10604.9|10585.4|10581.6|364
1586457900000|2020-04-09 18:45:00|10593.7|10589.9|10566.4|10562.6|10598.2|10594.4|10564.9|10561.1|333
1586458200000|2020-04-09 18:50:00|10566.7|10562.9|10542.4|10538.6|10571.2|10567.4|10540.2|10536.4|327
1586458500000|2020-04-09 18:55:00|10542.7|10538.9|10569.4|10565.6|10573.4|10569.6|10537.4|10533.6|496
1586458800000|2020-04-09 19:00:00|10570.4|10566.6|10571.4|10567.6|10575.7|10571.9|10555.2|10551.4|424
1586459100000|2020-04-09 19:05:00|10571.7|10567.9|10604.7|10600.9|10606.7|10602.9|10565.4|10561.6|496
1586459400000|2020-04-09 19:10:00|10604.9|10601.1|10622.9|10619.1|10627.2|10623.4|10602.9|10599.1|441
1586459700000|2020-04-09 19:15:00|10623.7|10619.9|10625.2|10621.4|10634.7|10630.9|10618.2|10614.4|278
1586460000000|2020-04-09 19:20:00|10625.4|10621.6|10629.4|10625.6|10634.9|10631.1|10619.2|10615.4|337
1586460300000|2020-04-09 19:25:00|10631.4|10627.6|10677.4|10673.6|10677.4|10673.6|10631.4|10627.6|428
1586460600000|2020-04-09 19:30:00|10678.2|10674.4|10707.2|10703.4|10710.2|10706.4|10677.9|10674.1|544
1586460900000|2020-04-09 19:35:00|10707.9|10704.1|10692.2|10688.4|10710.7|10706.9|10672.2|10668.4|583
1586461200000|2020-04-09 19:40:00|10692.7|10688.9|10702.4|10698.6|10707.9|10704.1|10682.4|10678.6|358
1586461500000|2020-04-09 19:45:00|10703.2|10699.4|10671.9|10668.1|10709.9|10706.1|10670.7|10666.9|367
1586461800000|2020-04-09 19:50:00|10679.9|10676.1|10707.7|10703.9|10714.7|10710.9|10669.4|10665.6|615
1586462100000|2020-04-09 19:55:00|10707.2|10703.4|10669.2|10665.4|10708.7|10704.9|10661.4|10657.6|671
1586462400000|2020-04-09 20:00:00|10671.4|10664.6|10690.8|10684|10694.6|10687.8|10661.5|10654.7|15
1586462700000|2020-04-09 20:05:00|10691.2|10684.4|10692.9|10686.1|10695.6|10688.8|10680.8|10674|0
1586463000000|2020-04-09 20:10:00|10693.3|10686.5|10677|10670.2|10695.8|10689|10672.9|10666.1|0
1586463300000|2020-04-09 20:15:00|10677.1|10670.3|10681.9|10675.1|10681.9|10675.1|10676.2|10669.4|0
1586463600000|2020-04-09 20:20:00|10682.5|10675.7|10681.4|10674.6|10683.8|10677|10681.4|10674.6|0
1586463900000|2020-04-09 20:25:00|10681.5|10674.7|10677.4|10670.6|10681.8|10675|10677.2|10670.4|0
1586464200000|2020-04-09 20:30:00|10675.6|10668.8|10683.4|10676.6|10688.5|10681.7|10675.6|10668.8|0
1586464500000|2020-04-09 20:35:00|10682.6|10675.8|10683.5|10676.7|10684.4|10677.6|10677.4|10670.6|0
1586464800000|2020-04-09 20:40:00|10684.4|10677.6|10687.2|10680.4|10688.9|10682.1|10681.8|10675|0
1586465100000|2020-04-09 20:45:00|10686.3|10679.5|10676.3|10669.5|10687.2|10680.4|10673.6|10666.8|0
1586465400000|2020-04-09 20:50:00|10675.4|10668.6|10694.7|10687.9|10695.2|10688.4|10673.7|10666.9|0
1586465700000|2020-04-09 20:55:00|10695.6|10688.8|10705.3|10698.5|10709.8|10703|10692|10685.2|0
1586466000000|2020-04-09 21:00:00|10705.2|10698.4|10705.9|10699.1|10706.3|10699.5|10705.2|10698.4|0
1586728800000|2020-04-12 22:00:00|10729.3|10722.5|10657.1|10650.3|10741.2|10734.4|10656.7|10649.9|0
1586729100000|2020-04-12 22:05:00|10656.7|10649.9|10665.3|10658.5|10692.2|10685.4|10654.3|10647.5|0
1586729400000|2020-04-12 22:10:00|10665.7|10658.9|10601.9|10595.1|10669.5|10662.7|10599.7|10592.9|0
1586729700000|2020-04-12 22:15:00|10602.3|10595.5|10534.2|10527.4|10617.7|10610.9|10478.9|10472.1|0
1586730000000|2020-04-12 22:20:00|10534.6|10527.8|10566.1|10559.3|10569|10562.2|10519.4|10512.6|0
1586730300000|2020-04-12 22:25:00|10568.2|10561.4|10544|10537.2|10571.5|10564.7|10537.5|10530.7|0
1586730600000|2020-04-12 22:30:00|10544.4|10537.6|10575|10568.2|10584|10577.2|10530.3|10523.5|0
1586730900000|2020-04-12 22:35:00|10574.6|10567.8|10595.3|10588.5|10597.9|10591.1|10574.2|10567.4|0
1586731200000|2020-04-12 22:40:00|10595.7|10588.9|10586.8|10580|10596.2|10589.4|10580.5|10573.7|0
1586731500000|2020-04-12 22:45:00|10586.3|10579.5|10602.5|10595.7|10608.2|10601.4|10571.2|10564.4|0
1586731800000|2020-04-12 22:50:00|10601.6|10594.8|10586.8|10580|10602.7|10595.9|10582|10575.2|0
1586732100000|2020-04-12 22:55:00|10585.4|10578.6|10596.1|10589.3|10600.3|10593.5|10584.2|10577.4|0
1586732400000|2020-04-12 23:00:00|10594.4|10587.6|10608.3|10601.5|10608.7|10601.9|10593.9|10587.1|0
1586732700000|2020-04-12 23:05:00|10607.4|10600.6|10627.9|10621.1|10632.8|10626|10603.6|10596.8|0
1586733000000|2020-04-12 23:10:00|10627.5|10620.7|10621.9|10615.1|10634|10627.2|10617.2|10610.4|0
1586733300000|2020-04-12 23:15:00|10622.3|10615.5|10587.8|10581|10627.5|10620.7|10583.5|10576.7|0
1586733600000|2020-04-12 23:20:00|10587.3|10580.5|10597|10590.2|10599.2|10592.4|10587.3|10580.5|0
1586733900000|2020-04-12 23:25:00|10597.5|10590.7|10581.1|10574.3|10597.5|10590.7|10570.5|10563.7|0
1586734200000|2020-04-12 23:30:00|10583.7|10576.9|10569|10562.2|10586.3|10579.5|10568.6|10561.8|0
1586734500000|2020-04-12 23:35:00|10568.5|10561.7|10587.2|10580.4|10590|10583.2|10568.5|10561.7|0
1586734800000|2020-04-12 23:40:00|10588.5|10581.7|10577.3|10570.5|10595|10588.2|10574.3|10567.5|0
1586735100000|2020-04-12 23:45:00|10578.1|10571.3|10569.4|10562.6|10581.6|10574.8|10556|10549.2|0
1586735400000|2020-04-12 23:50:00|10568.5|10561.7|10583.4|10576.6|10585.1|10578.3|10560.6|10553.8|0
1586735700000|2020-04-12 23:55:00|10583.3|10576.5|10578.2|10571.4|10588.6|10581.8|10577.7|10570.9|0
1586736000000|2020-04-13 00:00:00|10578.6|10571.8|10595.2|10588.4|10598.8|10592|10573.9|10567.1|0
1586736300000|2020-04-13 00:05:00|10595.6|10588.8|10598|10591.2|10598.7|10591.9|10582.2|10575.4|0
1586736600000|2020-04-13 00:10:00|10598.5|10591.7|10576.2|10569.4|10598.5|10591.7|10573.2|10566.4|0
1586736900000|2020-04-13 00:15:00|10576.3|10569.5|10564.1|10557.3|10586.2|10579.4|10560.8|10554|0
1586737200000|2020-04-13 00:20:00|10564|10557.2|10574.7|10567.9|10575.9|10569.1|10561.9|10555.1|0
1586737500000|2020-04-13 00:25:00|10573.9|10567.1|10582.6|10575.8|10588.3|10581.5|10573.9|10567.1|0
1586737800000|2020-04-13 00:30:00|10583.5|10576.7|10580.7|10573.9|10586.1|10579.3|10575.2|10568.4|0
1586738100000|2020-04-13 00:35:00|10580.3|10573.5|10582|10575.2|10587.2|10580.4|10579.4|10572.6|0
1586738400000|2020-04-13 00:40:00|10582.9|10576.1|10573.1|10566.3|10588.1|10581.3|10570.6|10563.8|0
1586738700000|2020-04-13 00:45:00|10573.5|10566.7|10547.3|10540.5|10573.5|10566.7|10542.9|10536.1|0
1586739000000|2020-04-13 00:50:00|10546.4|10539.6|10549.9|10543.1|10550.3|10543.5|10537.5|10530.7|0
1586739300000|2020-04-13 00:55:00|10550.3|10543.5|10543.4|10536.6|10557.3|10550.5|10543.4|10536.6|0
1586739600000|2020-04-13 01:00:00|10542.9|10536.1|10554.6|10547.8|10569|10562.2|10542.9|10536.1|0
1586739900000|2020-04-13 01:05:00|10553.3|10546.5|10559.3|10552.5|10563.1|10556.3|10538|10531.2|0
1586740200000|2020-04-13 01:10:00|10558|10551.2|10565|10558.2|10574.8|10568|10554.2|10547.4|0
1586740500000|2020-04-13 01:15:00|10564.6|10557.8|10576.2|10569.4|10580.1|10573.3|10560.6|10553.8|0
1586740800000|2020-04-13 01:20:00|10577.1|10570.3|10566.5|10559.7|10579.6|10572.8|10565.2|10558.4|0
1586741100000|2020-04-13 01:25:00|10565.6|10558.8|10563|10556.2|10571.6|10564.8|10559.5|10552.7|0
1586741400000|2020-04-13 01:30:00|10562.6|10555.8|10574.1|10567.3|10577.3|10570.5|10561.3|10554.5|0
1586741700000|2020-04-13 01:35:00|10573.2|10566.4|10595.3|10588.5|10596.9|10590.1|10571.5|10564.7|0
1586742000000|2020-04-13 01:40:00|10594.8|10588|10594.9|10588.1|10604|10597.2|10586.9|10580.1|0
1586742300000|2020-04-13 01:45:00|10595.3|10588.5|10598.5|10591.7|10599|10592.2|10587.6|10580.8|0
1586742600000|2020-04-13 01:50:00|10598.9|10592.1|10595.4|10588.6|10600.2|10593.4|10585.9|10579.1|0
1586742900000|2020-04-13 01:55:00|10594.6|10587.8|10586.9|10580.1|10594.6|10587.8|10583.4|10576.6|0
1586743200000|2020-04-13 02:00:00|10587.3|10580.5|10595.6|10588.8|10596.4|10589.6|10586.8|10580|0
1586743500000|2020-04-13 02:05:00|10594.7|10587.9|10610.9|10604.1|10618.5|10611.7|10594.7|10587.9|0
1586743800000|2020-04-13 02:10:00|10611.2|10604.4|10608.5|10601.7|10611.2|10604.4|10601.8|10595|0
1586744100000|2020-04-13 02:15:00|10608.1|10601.3|10614.8|10608|10616.9|10610.1|10600.7|10593.9|0
1586744400000|2020-04-13 02:20:00|10614.3|10607.5|10612.5|10605.7|10619.7|10612.9|10612|10605.2|0
1586744700000|2020-04-13 02:25:00|10611.6|10604.8|10607.5|10600.7|10613.3|10606.5|10606.7|10599.9|0
1586745000000|2020-04-13 02:30:00|10608|10601.2|10591.1|10584.3|10612.7|10605.9|10590.6|10583.8|0
1586745300000|2020-04-13 02:35:00|10590.6|10583.8|10585.2|10578.4|10596.4|10589.6|10583|10576.2|0
1586745600000|2020-04-13 02:40:00|10585.6|10578.8|10600.4|10593.6|10600.9|10594.1|10584.8|10578|0
1586745900000|2020-04-13 02:45:00|10600|10593.2|10596.5|10589.7|10603.6|10596.8|10595.7|10588.9|0
1586746200000|2020-04-13 02:50:00|10597.4|10590.6|10601.8|10595|10606.2|10599.4|10596.9|10590.1|0
1586746500000|2020-04-13 02:55:00|10602.2|10595.4|10597.8|10591|10603.5|10596.7|10594.8|10588|0
1586746800000|2020-04-13 03:00:00|10596.9|10590.1|10595.6|10588.8|10598.2|10591.4|10593.9|10587.1|0
1586747100000|2020-04-13 03:05:00|10596.5|10589.7|10604.3|10597.5|10605.1|10598.3|10594.3|10587.5|0
1586747400000|2020-04-13 03:10:00|10604.7|10597.9|10606.1|10599.3|10606.9|10600.1|10598.2|10591.4|0
1586747700000|2020-04-13 03:15:00|10606.5|10599.7|10598.2|10591.4|10606.9|10600.1|10594.8|10588|0
1586748000000|2020-04-13 03:20:00|10598.1|10591.3|10597.2|10590.4|10601|10594.2|10597.2|10590.4|0
1586748300000|2020-04-13 03:25:00|10598|10591.2|10595.6|10588.8|10598.5|10591.7|10593.5|10586.7|0
1586748600000|2020-04-13 03:30:00|10596.1|10589.3|10572.3|10565.5|10596.1|10589.3|10568|10561.2|0
1586748900000|2020-04-13 03:35:00|10572.2|10565.4|10575.9|10569.1|10580.6|10573.8|10572.2|10565.4|0
1586749200000|2020-04-13 03:40:00|10575.4|10568.6|10563.2|10556.4|10575.9|10569.1|10557.8|10551|0
1586749500000|2020-04-13 03:45:00|10563.7|10556.9|10571.8|10565|10572.6|10565.8|10562.8|10556|0
1586749800000|2020-04-13 03:50:00|10571.4|10564.6|10574.3|10567.5|10579.4|10572.6|10563|10556.2|0
1586750100000|2020-04-13 03:55:00|10573.8|10567|10570.8|10564|10575.1|10568.3|10568.2|10561.4|0
1586750400000|2020-04-13 04:00:00|10571.7|10564.9|10562.2|10555.4|10571.7|10564.9|10560.1|10553.3|0
1586750700000|2020-04-13 04:05:00|10562.6|10555.8|10573|10566.2|10575.2|10568.4|10561.3|10554.5|0
1586751000000|2020-04-13 04:10:00|10572.6|10565.8|10568.3|10561.5|10577.4|10570.6|10567.5|10560.7|0
1586751300000|2020-04-13 04:15:00|10567|10560.2|10568.3|10561.5|10573.5|10566.7|10564.9|10558.1|0
1586751600000|2020-04-13 04:20:00|10568.7|10561.9|10558.4|10551.6|10570|10563.2|10557.9|10551.1|0
1586751900000|2020-04-13 04:25:00|10557.9|10551.1|10558.6|10551.8|10562.9|10556.1|10556.9|10550.1|0
1586752200000|2020-04-13 04:30:00|10559.5|10552.7|10560.4|10553.6|10562.2|10555.4|10556.1|10549.3|0
1586752500000|2020-04-13 04:35:00|10560.9|10554.1|10567.3|10560.5|10570.8|10564|10559.6|10552.8|0
1586752800000|2020-04-13 04:40:00|10567.8|10561|10569.5|10562.7|10573|10566.2|10567.8|10561|0
1586753100000|2020-04-13 04:45:00|10568.6|10561.8|10568.6|10561.8|10574.6|10567.8|10567.7|10560.9|0
1586753400000|2020-04-13 04:50:00|10568.1|10561.3|10572.8|10566|10578.3|10571.5|10566.3|10559.5|0
1586753700000|2020-04-13 04:55:00|10573.2|10566.4|10575.1|10568.3|10578.4|10571.6|10570.2|10563.4|0
1586754000000|2020-04-13 05:00:00|10575|10568.2|10583.7|10576.9|10587.1|10580.3|10575|10568.2|0
1586754300000|2020-04-13 05:05:00|10583.3|10576.5|10581.3|10574.5|10588.1|10581.3|10580.4|10573.6|0
1586754600000|2020-04-13 05:10:00|10582.2|10575.4|10582.8|10576|10587.6|10580.8|10578.4|10571.6|0
1586754900000|2020-04-13 05:15:00|10583.7|10576.9|10580.3|10573.5|10589.2|10582.4|10580.3|10573.5|0
1586755200000|2020-04-13 05:20:00|10580.7|10573.9|10573.8|10567|10581.1|10574.3|10566.3|10559.5|0
1586755500000|2020-04-13 05:25:00|10573.4|10566.6|10573.8|10567|10578.6|10571.8|10569.1|10562.3|0
1586755800000|2020-04-13 05:30:00|10573.7|10566.9|10570|10563.2|10573.7|10566.9|10562|10555.2|0
1586756100000|2020-04-13 05:35:00|10569.6|10562.8|10566|10559.2|10576.1|10569.3|10565.1|10558.3|0
1586756400000|2020-04-13 05:40:00|10565.5|10558.7|10573.9|10567.1|10575.2|10568.4|10562.5|10555.7|0
1586756700000|2020-04-13 05:45:00|10574.3|10567.5|10574|10567.2|10578.7|10571.9|10570.1|10563.3|0
1586757000000|2020-04-13 05:50:00|10574.4|10567.6|10555.8|10549|10579.6|10572.8|10555.8|10549|0
1586757300000|2020-04-13 05:55:00|10554.5|10547.7|10556.6|10549.8|10561.4|10554.6|10552.7|10545.9|0
1586757600000|2020-04-13 06:00:00|10557|10550.2|10587.2|10580.4|10588.5|10581.7|10554.4|10547.6|0
1586757900000|2020-04-13 06:05:00|10586.8|10580|10593.4|10586.6|10599.2|10592.4|10586.8|10580|0
1586758200000|2020-04-13 06:10:00|10593.5|10586.7|10590.5|10583.7|10606.2|10599.4|10588.8|10582|0
1586758500000|2020-04-13 06:15:00|10591.8|10585|10589.9|10583.1|10593.6|10586.8|10586.9|10580.1|0
1586758800000|2020-04-13 06:20:00|10589.5|10582.7|10590.9|10584.1|10600.4|10593.6|10589|10582.2|0
1586759100000|2020-04-13 06:25:00|10592.2|10585.4|10594.4|10587.6|10596.9|10590.1|10588.3|10581.5|0
1586759400000|2020-04-13 06:30:00|10594.8|10588|10590.3|10583.5|10596.1|10589.3|10588.3|10581.5|0
1586759700000|2020-04-13 06:35:00|10589.9|10583.1|10606.2|10599.4|10606.8|10600|10589.9|10583.1|0
1586760000000|2020-04-13 06:40:00|10606.7|10599.9|10596.9|10590.1|10609.7|10602.9|10595.2|10588.4|0
1586760300000|2020-04-13 06:45:00|10596.5|10589.7|10598.9|10592.1|10602.7|10595.9|10594.6|10587.8|0
1586760600000|2020-04-13 06:50:00|10599.4|10592.6|10587.9|10581.1|10599.4|10592.6|10587.9|10581.1|0
1586760900000|2020-04-13 06:55:00|10587.5|10580.7|10587.5|10580.7|10590.9|10584.1|10586.4|10579.6|0
1586761200000|2020-04-13 07:00:00|10587.6|10580.8|10580.9|10574.1|10591.9|10585.1|10579.8|10573|0
1586761500000|2020-04-13 07:05:00|10581.3|10574.5|10581.1|10574.3|10582.9|10576.1|10577.2|10570.4|0
1586761800000|2020-04-13 07:10:00|10581.5|10574.7|10581.2|10574.4|10586|10579.2|10581.1|10574.3|0
1586762100000|2020-04-13 07:15:00|10579.4|10572.6|10589.7|10582.9|10590.4|10583.6|10576.6|10569.8|0
1586762400000|2020-04-13 07:20:00|10588.8|10582|10587.5|10580.7|10596|10589.2|10587.5|10580.7|0
1586762700000|2020-04-13 07:25:00|10587.9|10581.1|10576.2|10569.4|10589.3|10582.5|10573.2|10566.4|0
1586763000000|2020-04-13 07:30:00|10576.7|10569.9|10580|10573.2|10581.8|10575|10574.8|10568|0
1586763300000|2020-04-13 07:35:00|10579.2|10572.4|10584.4|10577.6|10587.2|10580.4|10577.4|10570.6|0
1586763600000|2020-04-13 07:40:00|10583.5|10576.7|10572.4|10565.6|10583.5|10576.7|10571.1|10564.3|0
1586763900000|2020-04-13 07:45:00|10572|10565.2|10576.1|10569.3|10578.7|10571.9|10570.4|10563.6|0
1586764200000|2020-04-13 07:50:00|10575.3|10568.5|10568.9|10562.1|10579.7|10572.9|10568.9|10562.1|0
1586764500000|2020-04-13 07:55:00|10569.8|10563|10573.3|10566.5|10575.9|10569.1|10568.9|10562.1|0
1586764800000|2020-04-13 08:00:00|10574.2|10567.4|10571.1|10564.3|10578.3|10571.5|10569.3|10562.5|0
1586765100000|2020-04-13 08:05:00|10570.6|10563.8|10571.6|10564.8|10573.7|10566.9|10568.5|10561.7|0
1586765400000|2020-04-13 08:10:00|10572|10565.2|10573.6|10566.8|10576.2|10569.4|10567.2|10560.4|0
1586765700000|2020-04-13 08:15:00|10573.4|10566.6|10574|10567.2|10577.9|10571.1|10570.1|10563.3|0
1586766000000|2020-04-13 08:20:00|10573.2|10566.4|10569|10562.2|10573.5|10566.7|10568.3|10561.5|0
1586766300000|2020-04-13 08:25:00|10569.9|10563.1|10560.9|10554.1|10570.4|10563.6|10560.7|10553.9|0
1586766600000|2020-04-13 08:30:00|10561.3|10554.5|10567.1|10560.3|10568.4|10561.6|10558.3|10551.5|0
1586766900000|2020-04-13 08:35:00|10566.3|10559.5|10565.5|10558.7|10571.6|10564.8|10564.6|10557.8|0
1586767200000|2020-04-13 08:40:00|10565|10558.2|10565.3|10558.5|10568.1|10561.3|10563.2|10556.4|0
1586767500000|2020-04-13 08:45:00|10565.7|10558.9|10561.9|10555.1|10566.6|10559.8|10560.2|10553.4|0
1586767800000|2020-04-13 08:50:00|10562.4|10555.6|10570.3|10563.5|10570.7|10563.9|10560.5|10553.7|0
1586768100000|2020-04-13 08:55:00|10570.7|10563.9|10579.2|10572.4|10580|10573.2|10569.3|10562.5|0
1586768400000|2020-04-13 09:00:00|10579.3|10572.5|10585.4|10578.6|10588.4|10581.6|10576.6|10569.8|0
1586768700000|2020-04-13 09:05:00|10586.3|10579.5|10585.2|10578.4|10587.2|10580.4|10580|10573.2|0
1586769000000|2020-04-13 09:10:00|10586|10579.2|10590.8|10584|10591.9|10585.1|10582.5|10575.7|0
1586769300000|2020-04-13 09:15:00|10591.2|10584.4|10589.2|10582.4|10592.8|10586|10587.7|10580.9|0
1586769600000|2020-04-13 09:20:00|10590.1|10583.3|10590.5|10583.7|10590.9|10584.1|10585.6|10578.8|0
1586769900000|2020-04-13 09:25:00|10590|10583.2|10584.5|10577.7|10595.5|10588.7|10584.5|10577.7|0
1586770200000|2020-04-13 09:30:00|10585.3|10578.5|10584.5|10577.7|10585.8|10579|10579.3|10572.5|0
1586770500000|2020-04-13 09:35:00|10584|10577.2|10579.6|10572.8|10585.8|10579|10578.7|10571.9|0
1586770800000|2020-04-13 09:40:00|10580.4|10573.6|10574.2|10567.4|10581.3|10574.5|10572.5|10565.7|0
1586771100000|2020-04-13 09:45:00|10573.4|10566.6|10576.3|10569.5|10576.7|10569.9|10572.5|10565.7|0
1586771400000|2020-04-13 09:50:00|10577.2|10570.4|10576.5|10569.7|10580|10573.2|10573.7|10566.9|0
1586771700000|2020-04-13 09:55:00|10576.9|10570.1|10574.9|10568.1|10579.2|10572.4|10573|10566.2|0
1586772000000|2020-04-13 10:00:00|10575.7|10568.9|10582.9|10576.1|10584.6|10577.8|10575.3|10568.5|0
1586772300000|2020-04-13 10:05:00|10582.8|10576|10580.6|10573.8|10583.2|10576.4|10578.5|10571.7|0
1586772600000|2020-04-13 10:10:00|10580.2|10573.4|10569.2|10562.4|10580.6|10573.8|10565.9|10559.1|0
1586772900000|2020-04-13 10:15:00|10568.8|10562|10574.3|10567.5|10581.7|10574.9|10567.5|10560.7|0
1586773200000|2020-04-13 10:20:00|10573.5|10566.7|10582.9|10576.1|10582.9|10576.1|10571.6|10564.8|0
1586773500000|2020-04-13 10:25:00|10582.5|10575.7|10580.2|10573.4|10584.7|10577.9|10579.7|10572.9|0
1586773800000|2020-04-13 10:30:00|10579.8|10573|10585.3|10578.5|10587.9|10581.1|10579.8|10573|0
1586774100000|2020-04-13 10:35:00|10586.6|10579.8|10600.5|10593.7|10606.5|10599.7|10585.7|10578.9|0
1586774400000|2020-04-13 10:40:00|10600.6|10593.8|10608.3|10601.5|10608.7|10601.9|10598.8|10592|0
1586774700000|2020-04-13 10:45:00|10607.4|10600.6|10607.6|10600.8|10622.3|10615.5|10606.3|10599.5|0
1586775000000|2020-04-13 10:50:00|10608|10601.2|10600.8|10594|10608.9|10602.1|10600.4|10593.6|0
1586775300000|2020-04-13 10:55:00|10599.1|10592.3|10599.5|10592.7|10605.9|10599.1|10598.7|10591.9|0
1586775600000|2020-04-13 11:00:00|10600.4|10593.6|10609|10602.2|10612.8|10606|10600.4|10593.6|0
1586775900000|2020-04-13 11:05:00|10608.2|10601.4|10616.6|10609.8|10618.2|10611.4|10608.2|10601.4|0
1586776200000|2020-04-13 11:10:00|10615.8|10609|10614.8|10608|10617.5|10610.7|10612.2|10605.4|0
1586776500000|2020-04-13 11:15:00|10615.3|10608.5|10625.4|10618.6|10625.4|10618.6|10611|10604.2|0
1586776800000|2020-04-13 11:20:00|10626.6|10619.8|10633.1|10626.3|10634.9|10628.1|10623.6|10616.8|0
1586777100000|2020-04-13 11:25:00|10633.3|10626.5|10638.4|10631.6|10639|10632.2|10630.5|10623.7|0
1586777400000|2020-04-13 11:30:00|10638.5|10631.7|10647.2|10640.4|10650.3|10643.5|10638.5|10631.7|0
1586777700000|2020-04-13 11:35:00|10646.8|10640|10650.2|10643.4|10654.5|10647.7|10644.4|10637.6|0
1586778000000|2020-04-13 11:40:00|10649.3|10642.5|10633.7|10626.9|10649.3|10642.5|10633.7|10626.9|0
1586778300000|2020-04-13 11:45:00|10634.6|10627.8|10637.9|10631.1|10641.1|10634.3|10633.9|10627.1|0
1586778600000|2020-04-13 11:50:00|10639.6|10632.8|10657.6|10650.8|10660.2|10653.4|10639.6|10632.8|0
1586778900000|2020-04-13 11:55:00|10658.5|10651.7|10655.7|10648.9|10659.5|10652.7|10650.3|10643.5|0
1586779200000|2020-04-13 12:00:00|10655.8|10649|10649.8|10643|10661.3|10654.5|10644.2|10637.4|0
1586779500000|2020-04-13 12:05:00|10649.4|10642.6|10677.1|10670.3|10679.1|10672.3|10647.7|10640.9|0
1586779800000|2020-04-13 12:10:00|10677.2|10670.4|10668.1|10661.3|10678.1|10671.3|10667.4|10660.6|0
1586780100000|2020-04-13 12:15:00|10668.5|10661.7|10666.5|10659.7|10687|10680.2|10665.6|10658.8|0
1586780400000|2020-04-13 12:20:00|10666.9|10660.1|10666.3|10659.5|10671.2|10664.4|10651.1|10644.3|0
1586780700000|2020-04-13 12:25:00|10667.1|10660.3|10670.2|10663.4|10675.3|10668.5|10664.2|10657.4|0
1586781000000|2020-04-13 12:30:00|10671.5|10664.7|10681.9|10675.1|10683.7|10676.9|10665.8|10659|0
1586781300000|2020-04-13 12:35:00|10681.5|10674.7|10681.5|10674.7|10684.3|10677.5|10672.7|10665.9|0
1586781600000|2020-04-13 12:40:00|10680.7|10673.9|10666.5|10659.7|10682.4|10675.6|10660.3|10653.5|0
1586781900000|2020-04-13 12:45:00|10666.9|10660.1|10691.3|10684.5|10693.9|10687.1|10666.9|10660.1|0
1586782200000|2020-04-13 12:50:00|10690.5|10683.7|10684.3|10677.5|10701.3|10694.5|10682.6|10675.8|0
1586782500000|2020-04-13 12:55:00|10683.4|10676.6|10681.4|10674.6|10684|10677.2|10668.3|10661.5|0
1586782800000|2020-04-13 13:00:00|10681.3|10674.5|10687.8|10681|10688.7|10681.9|10680.2|10673.4|0
1586783100000|2020-04-13 13:05:00|10687|10680.2|10682.7|10675.9|10691.9|10685.1|10678.5|10671.7|0
1586783400000|2020-04-13 13:10:00|10681.9|10675.1|10688.9|10682.1|10693.9|10687.1|10681.9|10675.1|0
1586783700000|2020-04-13 13:15:00|10689.8|10683|10697.1|10690.3|10701.3|10694.5|10680.7|10673.9|0
1586784000000|2020-04-13 13:20:00|10697.6|10690.8|10700.3|10693.5|10709.4|10702.6|10697.6|10690.8|0
1586784300000|2020-04-13 13:25:00|10699.4|10692.6|10674.7|10667.9|10700.3|10693.5|10673|10666.2|0
1586784600000|2020-04-13 13:30:00|10673.8|10667|10638|10631.2|10684.3|10677.5|10632.6|10625.8|0
1586784900000|2020-04-13 13:35:00|10637.2|10630.4|10658.6|10651.8|10660|10653.2|10617.1|10610.3|0
1586785200000|2020-04-13 13:40:00|10657.8|10651|10603|10596.2|10661.2|10654.4|10601.5|10594.7|0
1586785500000|2020-04-13 13:45:00|10603.9|10597.1|10583.9|10577.1|10611.6|10604.8|10568.2|10561.4|0
1586785800000|2020-04-13 13:50:00|10583.8|10577|10591.7|10584.9|10606.1|10599.3|10580.1|10573.3|0
1586786100000|2020-04-13 13:55:00|10592.5|10585.7|10574.3|10567.5|10617.1|10610.3|10569.5|10562.7|0
1586786400000|2020-04-13 14:00:00|10575.1|10568.3|10612.5|10605.7|10617.1|10610.3|10569.2|10562.4|0
1586786700000|2020-04-13 14:05:00|10613.4|10606.6|10611.6|10604.8|10627.3|10620.5|10597.4|10590.6|0
1586787000000|2020-04-13 14:10:00|10612.5|10605.7|10600.1|10593.3|10618.5|10611.7|10589.4|10582.6|0
1586787300000|2020-04-13 14:15:00|10599.2|10592.4|10562.8|10556|10599.2|10592.4|10558.5|10551.7|0
1586787600000|2020-04-13 14:20:00|10565.4|10558.6|10536.4|10529.6|10576.7|10569.9|10536.3|10529.5|0
1586787900000|2020-04-13 14:25:00|10536.2|10529.4|10558.6|10551.8|10564.7|10557.9|10532.1|10525.3|0
1586788200000|2020-04-13 14:30:00|10559.5|10552.7|10561|10554.2|10568.6|10561.8|10543|10536.2|0
1586788500000|2020-04-13 14:35:00|10560.1|10553.3|10534.3|10527.5|10567|10560.2|10528.3|10521.5|0
1586788800000|2020-04-13 14:40:00|10533.5|10526.7|10526.2|10519.4|10541.6|10534.8|10523.3|10516.5|0
1586789100000|2020-04-13 14:45:00|10527.9|10521.1|10532.8|10526|10553|10546.2|10527.9|10521.1|0
1586789400000|2020-04-13 14:50:00|10533.6|10526.8|10521.6|10514.8|10545|10538.2|10514.4|10507.6|0
1586789700000|2020-04-13 14:55:00|10520.7|10513.9|10536|10529.2|10538.5|10531.7|10517.4|10510.6|0
1586790000000|2020-04-13 15:00:00|10536.9|10530.1|10521|10514.2|10536.9|10530.1|10506.6|10499.8|0
1586790300000|2020-04-13 15:05:00|10520.2|10513.4|10493.3|10486.5|10520.2|10513.4|10486.3|10479.5|0
1586790600000|2020-04-13 15:10:00|10494.2|10487.4|10514.6|10507.8|10518.4|10511.6|10494.2|10487.4|0
1586790900000|2020-04-13 15:15:00|10515.5|10508.7|10528.8|10522|10534.1|10527.3|10514.6|10507.8|0
1586791200000|2020-04-13 15:20:00|10529.7|10522.9|10543.5|10536.7|10546.1|10539.3|10519.3|10512.5|0
1586791500000|2020-04-13 15:25:00|10543|10536.2|10565.6|10558.8|10570.1|10563.3|10543|10536.2|0
1586791800000|2020-04-13 15:30:00|10566.4|10559.6|10553.8|10547|10568.1|10561.3|10542.4|10535.6|0
1586792100000|2020-04-13 15:35:00|10554.6|10547.8|10553.2|10546.4|10564.7|10557.9|10548.6|10541.8|0
1586792400000|2020-04-13 15:40:00|10554|10547.2|10543.4|10536.6|10555.8|10549|10534.6|10527.8|0
1586792700000|2020-04-13 15:45:00|10545.1|10538.3|10574.6|10567.8|10577|10570.2|10542.5|10535.7|0
1586793000000|2020-04-13 15:50:00|10574.1|10567.3|10578.1|10571.3|10580.8|10574|10566|10559.2|0
1586793300000|2020-04-13 15:55:00|10579|10572.2|10569.3|10562.5|10585.1|10578.3|10565.9|10559.1|0
1586793600000|2020-04-13 16:00:00|10568.5|10561.7|10596.3|10589.5|10596.5|10589.7|10562.3|10555.5|0
1586793900000|2020-04-13 16:05:00|10595.4|10588.6|10590.9|10584.1|10602.9|10596.1|10587.4|10580.6|0
1586794200000|2020-04-13 16:10:00|10590.5|10583.7|10607.7|10600.9|10607.7|10600.9|10585.4|10578.6|0
1586794500000|2020-04-13 16:15:00|10608.6|10601.8|10611.7|10604.9|10616.6|10609.8|10598.7|10591.9|0
1586794800000|2020-04-13 16:20:00|10611.8|10605|10599.4|10592.6|10614.4|10607.6|10596.1|10589.3|0
1586795100000|2020-04-13 16:25:00|10598.5|10591.7|10584.6|10577.8|10608.5|10601.7|10583.7|10576.9|0
1586795400000|2020-04-13 16:30:00|10583.7|10576.9|10566.2|10559.4|10583.7|10576.9|10565.3|10558.5|0
1586795700000|2020-04-13 16:35:00|10567|10560.2|10565.8|10559|10577.5|10570.7|10559.3|10552.5|0
1586796000000|2020-04-13 16:40:00|10566.2|10559.4|10575|10568.2|10581|10574.2|10565.4|10558.6|0
1586796300000|2020-04-13 16:45:00|10576.7|10569.9|10585.7|10578.9|10590|10583.2|10573.3|10566.5|0
1586796600000|2020-04-13 16:50:00|10583.1|10576.3|10549|10542.2|10583.1|10576.3|10549|10542.2|0
1586796900000|2020-04-13 16:55:00|10550.8|10544|10554.8|10548|10556.5|10549.7|10543.4|10536.6|0
1586797200000|2020-04-13 17:00:00|10555.6|10548.8|10547.1|10540.3|10555.6|10548.8|10539.1|10532.3|0
1586797500000|2020-04-13 17:05:00|10548|10541.2|10560.9|10554.1|10561.7|10554.9|10543.4|10536.6|0
1586797800000|2020-04-13 17:10:00|10561.7|10554.9|10536.9|10530.1|10562.6|10555.8|10529.3|10522.5|0
1586798100000|2020-04-13 17:15:00|10537.4|10530.6|10543.1|10536.3|10543.9|10537.1|10527.3|10520.5|0
1586798400000|2020-04-13 17:20:00|10543|10536.2|10537.1|10530.3|10543.9|10537.1|10531.9|10525.1|0
1586798700000|2020-04-13 17:25:00|10536.2|10529.4|10543.1|10536.3|10546.6|10539.8|10526.7|10519.9|0
1586799000000|2020-04-13 17:30:00|10542.3|10535.5|10554.7|10547.9|10560|10553.2|10536.2|10529.4|0
1586799300000|2020-04-13 17:35:00|10553.8|10547|10572.2|10565.4|10574.8|10568|10546.8|10540|0
1586799600000|2020-04-13 17:40:00|10571.7|10564.9|10577.9|10571.1|10584|10577.2|10567.4|10560.6|0
1586799900000|2020-04-13 17:45:00|10578.7|10571.9|10569.1|10562.3|10585|10578.2|10567.3|10560.5|0
1586800200000|2020-04-13 17:50:00|10570|10563.2|10591.3|10584.5|10592.2|10585.4|10569.1|10562.3|0
1586800500000|2020-04-13 17:55:00|10593.1|10586.3|10580.3|10573.5|10598|10591.2|10578.6|10571.8|0
1586800800000|2020-04-13 18:00:00|10581.5|10574.7|10588.9|10582.1|10595|10588.2|10571.6|10564.8|0
1586801100000|2020-04-13 18:05:00|10589.8|10583|10578.6|10571.8|10605.8|10599|10578.1|10571.3|0
1586801400000|2020-04-13 18:10:00|10580.3|10573.5|10549.5|10542.7|10582.9|10576.1|10547.2|10540.4|0
1586801700000|2020-04-13 18:15:00|10550|10543.2|10570.4|10563.6|10571.2|10564.4|10547.5|10540.7|0
1586802000000|2020-04-13 18:20:00|10571.2|10564.4|10559|10552.2|10571.2|10564.4|10547.7|10540.9|0
1586802300000|2020-04-13 18:25:00|10559.8|10553|10562.7|10555.9|10565|10558.2|10541.2|10534.4|0
1586802600000|2020-04-13 18:30:00|10563.6|10556.8|10572.3|10565.5|10576|10569.2|10560.1|10553.3|0
1586802900000|2020-04-13 18:35:00|10570.5|10563.7|10557.9|10551.1|10572.3|10565.5|10553.9|10547.1|0
1586803200000|2020-04-13 18:40:00|10560.5|10553.7|10553.6|10546.8|10562.7|10555.9|10544.9|10538.1|0
1586803500000|2020-04-13 18:45:00|10553.2|10546.4|10577.3|10570.5|10585.2|10578.4|10549.7|10542.9|0
1586803800000|2020-04-13 18:50:00|10575.6|10568.8|10575.4|10568.6|10584.2|10577.4|10568.6|10561.8|0
1586804100000|2020-04-13 18:55:00|10574.5|10567.7|10583.3|10576.5|10589.2|10582.4|10569.3|10562.5|0
1586804400000|2020-04-13 19:00:00|10583.4|10576.6|10554.3|10547.5|10585.1|10578.3|10549.7|10542.9|0
1586804700000|2020-04-13 19:05:00|10555.2|10548.4|10554.3|10547.5|10568.2|10561.4|10548.2|10541.4|0
1586805000000|2020-04-13 19:10:00|10555.1|10548.3|10562|10555.2|10570.8|10564|10549.1|10542.3|0
1586805300000|2020-04-13 19:15:00|10562.9|10556.1|10602.7|10595.9|10602.7|10595.9|10551.1|10544.3|0
1586805600000|2020-04-13 19:20:00|10601.8|10595|10598.8|10592|10613|10606.2|10588.8|10582|0
1586805900000|2020-04-13 19:25:00|10597.9|10591.1|10607.7|10600.9|10608.9|10602.1|10585.4|10578.6|0
1586806200000|2020-04-13 19:30:00|10608.5|10601.7|10633.7|10626.9|10636.6|10629.8|10599.1|10592.3|0
1586806500000|2020-04-13 19:35:00|10633.8|10627|10638.6|10631.8|10641.4|10634.6|10622.4|10615.6|0
1586806800000|2020-04-13 19:40:00|10637.8|10631|10650.5|10643.7|10650.5|10643.7|10624.7|10617.9|0
1586807100000|2020-04-13 19:45:00|10651.3|10644.5|10674.3|10667.5|10675.2|10668.4|10633.9|10627.1|0
1586807400000|2020-04-13 19:50:00|10663.5|10656.7|10647.6|10640.8|10663.5|10656.7|10616.6|10609.8|0
1586807700000|2020-04-13 19:55:00|10646.7|10639.9|10641.6|10634.8|10657.8|10651|10629.6|10622.8|0
1586808000000|2020-04-13 20:00:00|10642.5|10635.7|10643.7|10636.9|10657.7|10650.9|10637.9|10631.1|0
1586808300000|2020-04-13 20:05:00|10643.3|10636.5|10646.1|10639.3|10652.2|10645.4|10636.6|10629.8|0
1586808600000|2020-04-13 20:10:00|10646.9|10640.1|10661.8|10655|10664.2|10657.4|10638.7|10631.9|0
1586808900000|2020-04-13 20:15:00|10661.6|10654.8|10662|10655.2|10664|10657.2|10658.8|10652|0
1586809200000|2020-04-13 20:20:00|10661.4|10654.6|10660.1|10653.3|10661.8|10655|10660.1|10653.3|0
1586809500000|2020-04-13 20:25:00|10659|10652.2|10659.1|10652.3|10660.6|10653.8|10658.7|10651.9|0
1586809800000|2020-04-13 20:30:00|10659.8|10653|10649|10642.2|10662.4|10655.6|10644.6|10637.8|0
1586810100000|2020-04-13 20:35:00|10649.8|10643|10654.2|10647.4|10657.7|10650.9|10644.6|10637.8|0
1586810400000|2020-04-13 20:40:00|10653.4|10646.6|10659.1|10652.3|10663.5|10656.7|10653.4|10646.6|0
1586810700000|2020-04-13 20:45:00|10660|10653.2|10657.3|10650.5|10660.9|10654.1|10649.5|10642.7|0
1586811000000|2020-04-13 20:50:00|10655.6|10648.8|10659.9|10653.1|10659.9|10653.1|10653.8|10647|0
1586811300000|2020-04-13 20:55:00|10659|10652.2|10663|10656.2|10663.1|10656.3|10653.8|10647|0
1586811600000|2020-04-13 21:00:00|10663.1|10656.3|10661.9|10655.1|10663.3|10656.5|10660.9|10654.1|0
1586811900000|2020-04-13 21:05:00|10661.7|10654.9|10661.9|10655.1|10662.2|10655.4|10660.6|10653.8|0
1586812200000|2020-04-13 21:10:00|10662.2|10655.4|10662.6|10655.8|10662.6|10655.8|10661.9|10655.1|0
1586812500000|2020-04-13 21:15:00|10662.4|10655.6|10660.5|10653.7|10662.4|10655.6|10660.5|10653.7|0
1586812800000|2020-04-13 21:20:00|10661|10654.2|10660.6|10653.8|10661.1|10654.3|10660.5|10653.7|0
1586813100000|2020-04-13 21:25:00|10660|10653.2|10659.3|10652.5|10660.2|10653.4|10658.7|10651.9|0
1586813400000|2020-04-13 21:30:00|10659.5|10652.7|10660.1|10653.3|10660.3|10653.5|10656|10649.2|0
1586813700000|2020-04-13 21:35:00|10660.3|10653.5|10660.3|10653.5|10661.4|10654.6|10660.3|10653.5|0
1586814000000|2020-04-13 21:40:00|10659.8|10653|10660.5|10653.7|10660.9|10654.1|10659.8|10653|0
1586814300000|2020-04-13 21:45:00|10660.3|10653.5|10660.9|10654.1|10661|10654.2|10658.7|10651.9|0
1586814600000|2020-04-13 21:50:00|10662.8|10656|10664.4|10657.6|10665.5|10658.7|10662.1|10655.3|0
1586814900000|2020-04-13 21:55:00|10664.5|10657.7|10664.2|10657.4|10666.8|10660|10664|10657.2|0
1586815200000|2020-04-13 22:00:00|10662.5|10655.7|10665.2|10658.4|10679.4|10672.6|10659.2|10652.4|0
1586815500000|2020-04-13 22:05:00|10666.9|10660.1|10683.5|10676.7|10684.4|10677.6|10662.6|10655.8|0
1586815800000|2020-04-13 22:10:00|10683|10676.2|10663.3|10656.5|10685.2|10678.4|10661.6|10654.8|0
1586816100000|2020-04-13 22:15:00|10662.9|10656.1|10667.1|10660.3|10673.5|10666.7|10655.4|10648.6|0
1586816400000|2020-04-13 22:20:00|10667.6|10660.8|10672|10665.2|10683.3|10676.5|10666.7|10659.9|0
1586816700000|2020-04-13 22:25:00|10671.1|10664.3|10671.7|10664.9|10676|10669.2|10666.8|10660|0
1586817000000|2020-04-13 22:30:00|10672.5|10665.7|10681.8|10675|10683.4|10676.6|10668.2|10661.4|0
1586817300000|2020-04-13 22:35:00|10683.5|10676.7|10686.5|10679.7|10687|10680.2|10677.3|10670.5|0
1586817600000|2020-04-13 22:40:00|10687|10680.2|10680.9|10674.1|10691.6|10684.8|10680.1|10673.3|0
1586817900000|2020-04-13 22:45:00|10681.3|10674.5|10684.9|10678.1|10684.9|10678.1|10674.1|10667.3|0
1586818200000|2020-04-13 22:50:00|10684|10677.2|10684.7|10677.9|10686.5|10679.7|10680.4|10673.6|0
1586818500000|2020-04-13 22:55:00|10684.3|10677.5|10668|10661.2|10684.7|10677.9|10667.1|10660.3|0
1586818800000|2020-04-13 23:00:00|10667.5|10660.7|10670.9|10664.1|10672.2|10665.4|10665.4|10658.6|0
1586819100000|2020-04-13 23:05:00|10670.5|10663.7|10661.6|10654.8|10672.2|10665.4|10661.6|10654.8|0
1586819400000|2020-04-13 23:10:00|10662|10655.2|10659.9|10653.1|10667.1|10660.3|10659.4|10652.6|0
1586819700000|2020-04-13 23:15:00|10660.3|10653.5|10665|10658.2|10666.8|10660|10659|10652.2|0
1586820000000|2020-04-13 23:20:00|10665.9|10659.1|10665.8|10659|10667.7|10660.9|10662.7|10655.9|0
1586820300000|2020-04-13 23:25:00|10665.3|10658.5|10661.4|10654.6|10665.8|10659|10659.6|10652.8|0
1586820600000|2020-04-13 23:30:00|10662.2|10655.4|10658.5|10651.7|10663.1|10656.3|10656.1|10649.3|0
1586820900000|2020-04-13 23:35:00|10658|10651.2|10658.5|10651.7|10660.2|10653.4|10657.6|10650.8|0
1586821200000|2020-04-13 23:40:00|10657.6|10650.8|10656.7|10649.9|10660.2|10653.4|10655.9|10649.1|0
1586821500000|2020-04-13 23:45:00|10656.3|10649.5|10654.9|10648.1|10656.7|10649.9|10649.8|10643|0
1586821800000|2020-04-13 23:50:00|10655.3|10648.5|10656|10649.2|10657.2|10650.4|10651.4|10644.6|0
1586822100000|2020-04-13 23:55:00|10655.6|10648.8|10654.4|10647.6|10656.9|10650.1|10647.5|10640.7|0
1586822400000|2020-04-14 00:00:00|10653.5|10646.7|10630.8|10624|10653.5|10646.7|10624.4|10617.6|0
1586822700000|2020-04-14 00:05:00|10631.7|10624.9|10606.5|10599.7|10635.1|10628.3|10606.5|10599.7|0
1586823000000|2020-04-14 00:10:00|10607.4|10600.6|10583.3|10576.5|10614.3|10607.5|10582.1|10575.3|0
1586823300000|2020-04-14 00:15:00|10583.8|10577|10637.9|10632.1|10638.9|10633.1|10582.1|10575.3|156
1586823600000|2020-04-14 00:20:00|10638.2|10632.4|10619.2|10613.4|10638.2|10632.4|10615.7|10609.9|42
1586823900000|2020-04-14 00:25:00|10620.4|10614.6|10608.4|10602.6|10623.2|10617.4|10608.4|10602.6|49
1586824200000|2020-04-14 00:30:00|10608.2|10602.4|10643.7|10637.9|10643.7|10637.9|10608.2|10602.4|87
1586824500000|2020-04-14 00:35:00|10642.2|10636.4|10647.4|10641.6|10655.7|10649.9|10640.7|10634.9|83
1586824800000|2020-04-14 00:40:00|10647.2|10641.4|10640.2|10634.4|10653.4|10647.6|10640.2|10634.4|27
1586825100000|2020-04-14 00:45:00|10640.4|10634.6|10630.7|10624.9|10641.2|10635.4|10624.9|10619.1|46
1586825400000|2020-04-14 00:50:00|10630.9|10625.1|10636.2|10630.4|10636.2|10630.4|10626.9|10621.1|16
1586825700000|2020-04-14 00:55:00|10635.9|10630.1|10647.9|10642.1|10647.9|10642.1|10632.9|10627.1|43
1586826000000|2020-04-14 01:00:00|10647.7|10641.9|10650.4|10644.6|10655.4|10649.6|10643.9|10638.1|26
1586826300000|2020-04-14 01:05:00|10650.7|10644.9|10646.4|10640.6|10655.4|10649.6|10640.9|10635.1|15
1586826600000|2020-04-14 01:10:00|10647.4|10641.6|10658.7|10652.9|10660.2|10654.4|10647.2|10641.4|16
1586826900000|2020-04-14 01:15:00|10658.9|10653.1|10676.2|10670.4|10676.2|10670.4|10652.2|10646.4|24
1586827200000|2020-04-14 01:20:00|10676.4|10670.6|10671.4|10665.6|10680.4|10674.6|10671.4|10665.6|16
1586827500000|2020-04-14 01:25:00|10671.2|10665.4|10663.9|10658.1|10680.2|10674.4|10663.9|10658.1|14
1586827800000|2020-04-14 01:30:00|10663.4|10657.6|10687.9|10682.1|10689.9|10684.1|10655.2|10649.4|30
1586828100000|2020-04-14 01:35:00|10688.4|10682.6|10681.2|10675.4|10689.4|10683.6|10677.9|10672.1|26
1586828400000|2020-04-14 01:40:00|10681.7|10675.9|10687.9|10682.1|10696.9|10691.1|10681.4|10675.6|15
1586828700000|2020-04-14 01:45:00|10688.2|10682.4|10690.9|10685.1|10691.4|10685.6|10684.4|10678.6|16
1586829000000|2020-04-14 01:50:00|10691.2|10685.4|10744.9|10739.1|10752.2|10746.4|10687.7|10681.9|141
1586829300000|2020-04-14 01:55:00|10744.7|10738.9|10742.2|10736.4|10753.2|10747.4|10737.9|10732.1|63
1586829600000|2020-04-14 02:00:00|10741.9|10736.1|10750.9|10745.1|10759.2|10753.4|10741.9|10736.1|37
1586829900000|2020-04-14 02:05:00|10751.2|10745.4|10741.2|10735.4|10760.9|10755.1|10741.2|10735.4|22
1586830200000|2020-04-14 02:10:00|10743.4|10737.6|10738.9|10733.1|10743.4|10737.6|10732.2|10726.4|29
1586830500000|2020-04-14 02:15:00|10738.7|10732.9|10732.9|10727.1|10742.7|10736.9|10728.2|10722.4|36
1586830800000|2020-04-14 02:20:00|10732.2|10726.4|10736.7|10730.9|10741.2|10735.4|10730.7|10724.9|13
1586831100000|2020-04-14 02:25:00|10736.4|10730.6|10724.9|10719.1|10736.4|10730.6|10713.9|10708.1|49
1586831400000|2020-04-14 02:30:00|10725.2|10719.4|10752.7|10746.9|10756.9|10751.1|10725.2|10719.4|50
1586831700000|2020-04-14 02:35:00|10752.9|10747.1|10755.7|10749.9|10768.7|10762.9|10752.4|10746.6|53
1586832000000|2020-04-14 02:40:00|10757.2|10751.4|10751.7|10745.9|10758.2|10752.4|10751.4|10745.6|8
1586832300000|2020-04-14 02:45:00|10751.4|10745.6|10746.4|10740.6|10751.4|10745.6|10745.4|10739.6|7
1586832600000|2020-04-14 02:50:00|10746.7|10740.9|10747.4|10741.6|10751.7|10745.9|10745.9|10740.1|10
1586832900000|2020-04-14 02:55:00|10747.7|10741.9|10744.9|10739.1|10748.4|10742.6|10744.9|10739.1|4
1586833200000|2020-04-14 03:00:00|10745.2|10739.4|10739.7|10733.9|10747.9|10742.1|10739.4|10733.6|7
1586833500000|2020-04-14 03:05:00|10739.9|10734.1|10727.4|10721.6|10740.2|10734.4|10727.4|10721.6|28
1586833800000|2020-04-14 03:10:00|10729.2|10723.4|10736.2|10730.4|10740.2|10734.4|10726.9|10721.1|11
1586834100000|2020-04-14 03:15:00|10735.9|10730.1|10732.4|10726.6|10739.7|10733.9|10729.2|10723.4|6
1586834400000|2020-04-14 03:20:00|10732.2|10726.4|10733.9|10728.1|10740.2|10734.4|10728.9|10723.1|14
1586834700000|2020-04-14 03:25:00|10734.2|10728.4|10737.4|10731.6|10738.2|10732.4|10725.2|10719.4|9
1586835000000|2020-04-14 03:30:00|10736.9|10731.1|10736.7|10730.9|10739.2|10733.4|10728.7|10722.9|7
1586835300000|2020-04-14 03:35:00|10736.9|10731.1|10723.9|10718.1|10737.2|10731.4|10723.9|10718.1|12
1586835600000|2020-04-14 03:40:00|10723.7|10717.9|10719.2|10713.4|10727.4|10721.6|10719.2|10713.4|15
1586835900000|2020-04-14 03:45:00|10718.9|10713.1|10721.2|10715.4|10721.2|10715.4|10714.9|10709.1|15
1586836200000|2020-04-14 03:50:00|10720.9|10715.1|10721.4|10715.6|10724.2|10718.4|10720.2|10714.4|6
1586836500000|2020-04-14 03:55:00|10721.7|10715.9|10737.2|10731.4|10737.9|10732.1|10716.7|10710.9|36
1586836800000|2020-04-14 04:00:00|10738.4|10732.6|10748.2|10742.4|10752.7|10746.9|10738.4|10732.6|14
1586837100000|2020-04-14 04:05:00|10748.7|10742.9|10734.2|10728.4|10748.7|10742.9|10733.4|10727.6|13
1586837400000|2020-04-14 04:10:00|10737.7|10731.9|10753.4|10747.6|10754.7|10748.9|10737.7|10731.9|10
1586837700000|2020-04-14 04:15:00|10753.2|10747.4|10780.7|10774.9|10781.7|10775.9|10753.2|10747.4|46
1586838000000|2020-04-14 04:20:00|10781.4|10775.6|10787.7|10781.9|10795.4|10789.6|10781.2|10775.4|71
1586838300000|2020-04-14 04:25:00|10787.9|10782.1|10785.2|10779.4|10791.9|10786.1|10785.2|10779.4|14
1586838600000|2020-04-14 04:30:00|10784.9|10779.1|10793.7|10787.9|10794.7|10788.9|10784.4|10778.6|34
1586838900000|2020-04-14 04:35:00|10793.4|10787.6|10788.7|10782.9|10795.9|10790.1|10787.9|10782.1|5
1586839200000|2020-04-14 04:40:00|10788.2|10782.4|10782.7|10776.9|10794.2|10788.4|10781.4|10775.6|10
1586839500000|2020-04-14 04:45:00|10782.4|10776.6|10787.7|10781.9|10792.4|10786.6|10781.4|10775.6|12
1586839800000|2020-04-14 04:50:00|10788.4|10782.6|10790.7|10784.9|10791.2|10785.4|10788.2|10782.4|4
1586840100000|2020-04-14 04:55:00|10790.4|10784.6|10796.4|10790.6|10800.4|10794.6|10790.2|10784.4|18
1586840400000|2020-04-14 05:00:00|10796.7|10790.9|10782.7|10776.9|10796.7|10790.9|10781.9|10776.1|40
1586840700000|2020-04-14 05:05:00|10781.4|10775.6|10757.7|10751.9|10781.7|10775.9|10757.4|10751.6|72
1586841000000|2020-04-14 05:10:00|10757.4|10751.6|10755.7|10749.9|10764.9|10759.1|10754.4|10748.6|25
1586841300000|2020-04-14 05:15:00|10752.9|10747.1|10766.9|10761.1|10769.9|10764.1|10752.9|10747.1|60
1586841600000|2020-04-14 05:20:00|10767.4|10761.6|10761.2|10755.4|10774.4|10768.6|10757.2|10751.4|37
1586841900000|2020-04-14 05:25:00|10761.4|10755.6|10755.9|10750.1|10775.4|10769.6|10755.7|10749.9|43
1586842200000|2020-04-14 05:30:00|10755.7|10749.9|10774.7|10768.9|10779.7|10773.9|10755.2|10749.4|50
1586842500000|2020-04-14 05:35:00|10775.9|10770.1|10759.4|10753.6|10778.9|10773.1|10757.9|10752.1|75
1586842800000|2020-04-14 05:40:00|10759.2|10753.4|10749.7|10743.9|10767.4|10761.6|10749.4|10743.6|42
1586843100000|2020-04-14 05:45:00|10751.4|10745.6|10763.4|10757.6|10768.2|10762.4|10748.7|10742.9|51
1586843400000|2020-04-14 05:50:00|10764.9|10759.1|10760.4|10754.6|10765.2|10759.4|10749.7|10743.9|28
1586843700000|2020-04-14 05:55:00|10758.9|10753.1|10756.2|10750.4|10759.9|10754.1|10744.9|10739.1|92
1586844000000|2020-04-14 06:00:00|10755.2|10751.4|10752.2|10748.4|10755.9|10752.1|10729.9|10726.1|430
1586844300000|2020-04-14 06:05:00|10752.4|10748.6|10726.4|10722.6|10755.7|10751.9|10723.2|10719.4|460
1586844600000|2020-04-14 06:10:00|10726.7|10722.9|10725.9|10722.1|10744.2|10740.4|10722.2|10718.4|364
1586844900000|2020-04-14 06:15:00|10726.7|10722.9|10734.9|10731.1|10735.2|10731.4|10720.7|10716.9|230
1586845200000|2020-04-14 06:20:00|10734.7|10730.9|10719.4|10715.6|10737.9|10734.1|10718.2|10714.4|344
1586845500000|2020-04-14 06:25:00|10719.7|10715.9|10716.7|10712.9|10726.4|10722.6|10705.9|10702.1|459
1586845800000|2020-04-14 06:30:00|10717.2|10713.4|10722.2|10718.4|10731.4|10727.6|10715.2|10711.4|418
1586846100000|2020-04-14 06:35:00|10721.9|10718.1|10708.4|10704.6|10721.9|10718.1|10687.9|10684.1|583
1586846400000|2020-04-14 06:40:00|10707.9|10704.1|10710.7|10706.9|10715.7|10711.9|10700.4|10696.6|366
1586846700000|2020-04-14 06:45:00|10710.4|10706.6|10713.7|10709.9|10713.9|10710.1|10693.2|10689.4|416
1586847000000|2020-04-14 06:50:00|10713.9|10710.1|10722.9|10719.1|10726.7|10722.9|10706.9|10703.1|493
1586847300000|2020-04-14 06:55:00|10723.2|10719.4|10749.9|10746.1|10755.7|10751.9|10722.9|10719.1|788
1586847600000|2020-04-14 07:00:00|10749.4|10746.6|10739.2|10736.4|10751.2|10748.4|10733.4|10730.6|2690
1586847900000|2020-04-14 07:05:00|10740.7|10737.9|10696.7|10693.9|10748.2|10745.4|10691.2|10688.4|1420
1586848200000|2020-04-14 07:10:00|10696.9|10694.1|10701.7|10698.9|10711.7|10708.9|10690.4|10687.6|1130
1586848500000|2020-04-14 07:15:00|10701.9|10699.1|10697.2|10694.4|10723.4|10720.6|10694.9|10692.1|834
1586848800000|2020-04-14 07:20:00|10696.9|10694.1|10679.2|10676.4|10714.9|10712.1|10672.7|10669.9|1279
1586849100000|2020-04-14 07:25:00|10679.9|10677.1|10680.2|10677.4|10681.2|10678.4|10679.2|10676.4|9
1586850000000|2020-04-14 07:40:00|10679.6|10676.8|10679.6|10676.8|10679.6|10676.8|10679.6|10676.8|0
1586850300000|2020-04-14 07:45:00|10680.7|10673.9|10692.4|10685.6|10693.7|10686.9|10678.1|10671.3|0
1586850600000|2020-04-14 07:50:00|10692.9|10686.1|10689.1|10682.3|10695.1|10688.3|10683.6|10676.8|0
1586850900000|2020-04-14 07:55:00|10688.2|10681.4|10690.8|10684|10693.3|10686.5|10688.2|10681.4|0
1586851200000|2020-04-14 08:00:00|10689.9|10683.1|10693.2|10686.4|10696.4|10689.6|10679.6|10672.8|0
1586851500000|2020-04-14 08:05:00|10691.9|10685.1|10688.6|10681.8|10691.9|10685.1|10682.2|10675.4|0
1586851800000|2020-04-14 08:10:00|10689|10682.2|10681.2|10674.4|10689|10682.2|10677.8|10671|0
1586852100000|2020-04-14 08:15:00|10681.6|10674.8|10677.2|10670.4|10682.4|10675.6|10671.1|10664.3|0
1586852400000|2020-04-14 08:20:00|10676.8|10670|10690.4|10683.6|10690.4|10683.6|10676.4|10669.6|0
1586852700000|2020-04-14 08:25:00|10690.3|10683.5|10685.3|10678.5|10690.6|10683.8|10681.1|10674.3|0
1586853000000|2020-04-14 08:30:00|10686.2|10679.4|10681.7|10674.9|10687.2|10680.4|10679.5|10672.7|0
1586853300000|2020-04-14 08:35:00|10682.1|10675.3|10690.6|10683.8|10695.2|10688.4|10681.7|10674.9|0
1586853600000|2020-04-14 08:40:00|10691.5|10684.7|10686.9|10680.1|10697.4|10690.6|10686.1|10679.3|0
1586853900000|2020-04-14 08:45:00|10686.1|10679.3|10680.6|10673.8|10688.2|10681.4|10679.7|10672.9|0
1586854200000|2020-04-14 08:50:00|10680.3|10673.5|10672.3|10665.5|10680.3|10673.5|10672.3|10665.5|0
1586854500000|2020-04-14 08:55:00|10671.4|10664.6|10676.3|10669.5|10676.4|10669.6|10665.8|10659|0
1586854800000|2020-04-14 09:00:00|10677.2|10670.4|10675.4|10668.6|10678.1|10671.3|10672.8|10666|0
1586855100000|2020-04-14 09:05:00|10675|10668.2|10686.3|10679.5|10688.3|10681.5|10673.7|10666.9|0
1586855400000|2020-04-14 09:10:00|10686.4|10679.6|10697.7|10690.9|10700.3|10693.5|10685.4|10678.6|0
1586855700000|2020-04-14 09:15:00|10698.6|10691.8|10698.9|10692.1|10699.8|10693|10691.8|10685|0
1586856000000|2020-04-14 09:20:00|10699.3|10692.5|10693.1|10686.3|10699.8|10693|10692.1|10685.3|0
1586856300000|2020-04-14 09:25:00|10693.5|10686.7|10702.3|10695.5|10709.3|10702.5|10690.2|10683.4|0
1586856600000|2020-04-14 09:30:00|10701.9|10695.1|10714.9|10708.1|10714.9|10708.1|10701.9|10695.1|0
1586856900000|2020-04-14 09:35:00|10714.4|10707.6|10702.2|10695.4|10714.4|10707.6|10696|10689.2|0
1586857200000|2020-04-14 09:40:00|10701.3|10694.5|10700|10693.2|10704.2|10697.4|10696.9|10690.1|0
1586857500000|2020-04-14 09:45:00|10700.1|10693.3|10704.5|10697.7|10706.9|10700.1|10697.1|10690.3|0
1586857800000|2020-04-14 09:50:00|10704.8|10698|10697|10690.2|10704.9|10698.1|10694.7|10687.9|0
1586858100000|2020-04-14 09:55:00|10696.6|10689.8|10696.8|10690|10698.1|10691.3|10689.5|10682.7|0
1586858400000|2020-04-14 10:00:00|10696.4|10689.6|10695.2|10688.4|10699.9|10693.1|10691.5|10684.7|0
1586858700000|2020-04-14 10:05:00|10696|10689.2|10689.9|10683.1|10696.1|10689.3|10685.1|10678.3|0
1586859000000|2020-04-14 10:10:00|10689.8|10683|10691.7|10684.9|10699|10692.2|10688.2|10681.4|0
1586859300000|2020-04-14 10:15:00|10692.6|10685.8|10690.8|10684|10695.5|10688.7|10687.4|10680.6|0
1586859600000|2020-04-14 10:20:00|10690.9|10684.1|10700.1|10693.3|10701.1|10694.3|10684.3|10677.5|0
1586859900000|2020-04-14 10:25:00|10699.7|10692.9|10701.7|10694.9|10703|10696.2|10698.9|10692.1|0
1586860200000|2020-04-14 10:30:00|10700.9|10694.1|10694|10687.2|10706.3|10699.5|10692.3|10685.5|0
1586860500000|2020-04-14 10:35:00|10694.9|10688.1|10698.8|10692|10700.1|10693.3|10694|10687.2|0
1586860800000|2020-04-14 10:40:00|10698.4|10691.6|10690.3|10683.5|10698.4|10691.6|10689.4|10682.6|0
1586861100000|2020-04-14 10:45:00|10691.2|10684.4|10671.6|10664.8|10693.6|10686.8|10670.2|10663.4|0
1586861400000|2020-04-14 10:50:00|10672|10665.2|10679.6|10672.8|10682.1|10675.3|10666.2|10659.4|1
1586861700000|2020-04-14 10:55:00|10680|10673.2|10687.4|10680.6|10693|10686.2|10676.2|10669.4|64
1586862000000|2020-04-14 11:00:00|10688.2|10681.4|10697.8|10691|10698.9|10692.1|10688.2|10681.4|0
1586862300000|2020-04-14 11:05:00|10697.4|10690.6|10694.1|10687.3|10701.9|10695.1|10691.7|10684.9|0
1586862600000|2020-04-14 11:10:00|10693.7|10686.9|10686.6|10679.8|10694.1|10687.3|10677.8|10671|0
1586862900000|2020-04-14 11:15:00|10686.2|10679.4|10672.7|10665.9|10686.7|10679.9|10672.7|10665.9|0
1586863200000|2020-04-14 11:20:00|10671.9|10665.1|10685|10678.2|10686.3|10679.5|10671|10664.2|0
1586863500000|2020-04-14 11:25:00|10685.9|10679.1|10690.1|10683.3|10690.4|10683.6|10680.7|10673.9|0
1586863800000|2020-04-14 11:30:00|10689.2|10682.4|10689.2|10682.4|10691.8|10685|10686.3|10679.5|0
1586864100000|2020-04-14 11:35:00|10688.3|10681.5|10708.4|10701.6|10710.7|10703.9|10685.7|10678.9|0
1586864400000|2020-04-14 11:40:00|10709.2|10702.4|10717.8|10711|10718.3|10711.5|10704|10697.2|0
1586864700000|2020-04-14 11:45:00|10718.7|10711.9|10720.2|10713.4|10727.1|10720.3|10716.7|10709.9|0
1586865000000|2020-04-14 11:50:00|10720.1|10713.3|10714.7|10707.9|10726.4|10719.6|10712.3|10705.5|0
1586865300000|2020-04-14 11:55:00|10714.6|10707.8|10722|10715.2|10725.1|10718.3|10710.6|10703.8|0
1586865600000|2020-04-14 12:00:00|10721.1|10714.3|10732|10725.2|10732.7|10725.9|10717.7|10710.9|0
1586865900000|2020-04-14 12:05:00|10734.5|10727.7|10711.8|10709|10741.3|10738.5|10711.3|10708.5|1273
1586866200000|2020-04-14 12:10:00|10711.6|10708.8|10711.3|10708.5|10728.8|10726|10688.3|10685.5|1016
1586866500000|2020-04-14 12:15:00|10711.6|10708.8|10729.3|10726.5|10729.8|10727|10706.6|10703.8|625
1586866800000|2020-04-14 12:20:00|10729.1|10726.3|10718.6|10715.8|10729.8|10727|10706.6|10703.8|730
1586867100000|2020-04-14 12:25:00|10718.1|10715.3|10702.8|10700|10718.1|10715.3|10701.6|10698.8|525
1586867400000|2020-04-14 12:30:00|10703.1|10700.3|10695.6|10692.8|10703.6|10700.8|10680.6|10677.8|710
1586867700000|2020-04-14 12:35:00|10695.8|10693|10683.1|10680.3|10701.8|10699|10678.8|10676|493
1586868000000|2020-04-14 12:40:00|10682.8|10680|10668.8|10666|10682.8|10680|10659.3|10656.5|695
1586868300000|2020-04-14 12:45:00|10670.6|10667.8|10686.1|10683.3|10687.8|10685|10664.6|10661.8|533
1586868600000|2020-04-14 12:50:00|10685.8|10683|10690.8|10688|10693.3|10690.5|10683.3|10680.5|429
1586868900000|2020-04-14 12:55:00|10691.1|10688.3|10675.8|10673|10694.8|10692|10675.1|10672.3|729
1586869200000|2020-04-14 13:00:00|10676.6|10673.8|10683.1|10680.3|10689.6|10686.8|10670.6|10667.8|530
1586869500000|2020-04-14 13:05:00|10683.3|10680.5|10693.6|10690.8|10695.1|10692.3|10681.1|10678.3|486
1586869800000|2020-04-14 13:10:00|10693.8|10691|10726.8|10724|10727.6|10724.8|10692.3|10689.5|793
1586870100000|2020-04-14 13:15:00|10726.6|10723.8|10743.8|10741|10744.6|10741.8|10718.3|10715.5|696
1586870400000|2020-04-14 13:20:00|10745.6|10742.8|10728.1|10725.3|10746.6|10743.8|10726.1|10723.3|634
1586870700000|2020-04-14 13:25:00|10729.1|10726.3|10719.3|10716.5|10735.6|10732.8|10713.1|10710.3|501
1586871000000|2020-04-14 13:30:00|10718.6|10715.8|10725.3|10722.5|10727.3|10724.5|10699.1|10696.3|1109
1586871300000|2020-04-14 13:35:00|10724.8|10722|10724.8|10722|10741.3|10738.5|10721.1|10718.3|787
1586871600000|2020-04-14 13:40:00|10725.1|10722.3|10743.3|10740.5|10745.1|10742.3|10718.8|10716|570
1586871900000|2020-04-14 13:45:00|10743.6|10740.8|10757.8|10755|10760.1|10757.3|10731.6|10728.8|1076
1586872200000|2020-04-14 13:50:00|10758.1|10755.3|10777.8|10775|10782.8|10780|10758.1|10755.3|1005
1586872500000|2020-04-14 13:55:00|10778.1|10775.3|10795.6|10792.8|10803.1|10800.3|10775.3|10772.5|1138
1586872800000|2020-04-14 14:00:00|10795.8|10793|10781.1|10778.3|10798.6|10795.8|10780.8|10778|1455
1586873100000|2020-04-14 14:05:00|10780.8|10778|10780.6|10777.8|10787.8|10785|10772.3|10769.5|820
1586873400000|2020-04-14 14:10:00|10779.3|10776.5|10793.6|10790.8|10804.3|10801.5|10777.8|10775|696
1586873700000|2020-04-14 14:15:00|10792.8|10790|10825.1|10822.3|10825.8|10823|10792.6|10789.8|957
1586874000000|2020-04-14 14:20:00|10825.3|10822.5|10808.1|10805.3|10826.8|10824|10802.6|10799.8|784
1586874300000|2020-04-14 14:25:00|10808.3|10805.5|10793.6|10790.8|10815.1|10812.3|10789.1|10786.3|887
1586874600000|2020-04-14 14:30:00|10792.6|10789.8|10763.3|10760.5|10796.1|10793.3|10758.3|10755.5|970
1586874900000|2020-04-14 14:35:00|10763.8|10761|10761.1|10758.3|10786.6|10783.8|10759.6|10756.8|628
1586875200000|2020-04-14 14:40:00|10761.3|10758.5|10771.6|10768.8|10773.6|10770.8|10751.8|10749|634
1586875500000|2020-04-14 14:45:00|10771.3|10768.5|10775.8|10773|10784.8|10782|10761.6|10758.8|991
1586875800000|2020-04-14 14:50:00|10775.1|10772.3|10754.8|10752|10777.3|10774.5|10754.8|10752|736
1586876100000|2020-04-14 14:55:00|10755.1|10752.3|10747.3|10744.5|10768.8|10766|10746.3|10743.5|618
1586876400000|2020-04-14 15:00:00|10747.6|10744.8|10746.6|10743.8|10776.6|10773.8|10745.3|10742.5|784
1586876700000|2020-04-14 15:05:00|10746.3|10743.5|10737.1|10734.3|10751.8|10749|10729.8|10727|940
1586877000000|2020-04-14 15:10:00|10736.1|10733.3|10724.6|10721.8|10748.1|10745.3|10712.8|10710|886
1586877300000|2020-04-14 15:15:00|10724.3|10721.5|10707.3|10704.5|10729.1|10726.3|10706.6|10703.8|838
1586877600000|2020-04-14 15:20:00|10707.1|10704.3|10742.3|10739.5|10742.6|10739.8|10706.3|10703.5|950
1586877900000|2020-04-14 15:25:00|10742.6|10739.8|10711.7|10708.9|10751.1|10748.3|10696.4|10693.6|1882
1586878200000|2020-04-14 15:30:00|10712.2|10708.4|10713.2|10709.4|10737.2|10733.4|10706.7|10702.9|2404
1586878500000|2020-04-14 15:35:00|10712.7|10708.9|10702.4|10698.6|10712.9|10709.1|10691.4|10687.6|1723
1586878800000|2020-04-14 15:40:00|10702.9|10699.1|10712.4|10708.6|10719.2|10715.4|10691.9|10688.1|866
1586879100000|2020-04-14 15:45:00|10712.7|10708.9|10699.4|10695.6|10713.4|10709.6|10692.2|10688.4|474
1586879400000|2020-04-14 15:50:00|10699.7|10695.9|10710.7|10706.9|10710.9|10707.1|10690.9|10687.1|546
1586879700000|2020-04-14 15:55:00|10710.4|10706.6|10694.9|10691.1|10710.7|10706.9|10686.7|10682.9|386
1586880000000|2020-04-14 16:00:00|10696.2|10692.4|10730.9|10727.1|10734.7|10730.9|10696.2|10692.4|587
1586880300000|2020-04-14 16:05:00|10731.2|10727.4|10726.4|10722.6|10732.7|10728.9|10721.9|10718.1|650
1586880600000|2020-04-14 16:10:00|10726.7|10722.9|10719.9|10716.1|10728.2|10724.4|10717.7|10713.9|259
1586880900000|2020-04-14 16:15:00|10720.2|10716.4|10747.9|10744.1|10755.7|10751.9|10718.2|10714.4|784
1586881200000|2020-04-14 16:20:00|10747.2|10743.4|10750.9|10747.1|10756.4|10752.6|10746.9|10743.1|331
1586881500000|2020-04-14 16:25:00|10751.2|10747.4|10741.2|10737.4|10753.9|10750.1|10738.4|10734.6|354
1586881800000|2020-04-14 16:30:00|10741.4|10737.6|10734.2|10730.4|10747.9|10744.1|10733.7|10729.9|277
1586882100000|2020-04-14 16:35:00|10734.4|10730.6|10732.9|10729.1|10742.2|10738.4|10731.7|10727.9|215
1586882400000|2020-04-14 16:40:00|10733.2|10729.4|10736.4|10732.6|10742.4|10738.6|10732.9|10729.1|245
1586882700000|2020-04-14 16:45:00|10736.2|10732.4|10739.2|10735.4|10744.7|10740.9|10732.4|10728.6|254
1586883000000|2020-04-14 16:50:00|10739.4|10735.6|10742.7|10738.9|10744.4|10740.6|10735.9|10732.1|148
1586883300000|2020-04-14 16:55:00|10742.9|10739.1|10732.7|10728.9|10745.9|10742.1|10732.7|10728.9|185
1586883600000|2020-04-14 17:00:00|10732.9|10729.1|10728.2|10724.4|10736.2|10732.4|10720.9|10717.1|196
1586883900000|2020-04-14 17:05:00|10728.4|10724.6|10722.9|10719.1|10730.4|10726.6|10722.7|10718.9|112
1586884200000|2020-04-14 17:10:00|10722.7|10718.9|10728.7|10724.9|10734.7|10730.9|10720.4|10716.6|314
1586884500000|2020-04-14 17:15:00|10728.9|10725.1|10722.7|10718.9|10729.9|10726.1|10721.4|10717.6|164
1586884800000|2020-04-14 17:20:00|10722.9|10719.1|10733.2|10729.4|10733.4|10729.6|10720.2|10716.4|153
1586885100000|2020-04-14 17:25:00|10732.9|10729.1|10728.7|10724.9|10735.2|10731.4|10726.2|10722.4|124
1586885400000|2020-04-14 17:30:00|10728.4|10724.6|10737.7|10733.9|10742.2|10738.4|10728.4|10724.6|173
1586885700000|2020-04-14 17:35:00|10737.9|10734.1|10729.9|10726.1|10738.2|10734.4|10724.2|10720.4|176
1586886000000|2020-04-14 17:40:00|10729.7|10725.9|10726.7|10722.9|10734.2|10730.4|10725.9|10722.1|107
1586886300000|2020-04-14 17:45:00|10727.9|10724.1|10736.7|10732.9|10738.9|10735.1|10726.7|10722.9|137
1586886600000|2020-04-14 17:50:00|10736.4|10732.6|10742.7|10738.9|10746.9|10743.1|10734.7|10730.9|163
1586886900000|2020-04-14 17:55:00|10742.4|10738.6|10739.9|10736.1|10743.9|10740.1|10736.4|10732.6|138
1586887200000|2020-04-14 18:00:00|10739.7|10735.9|10736.2|10732.4|10740.7|10736.9|10731.9|10728.1|121
1586887500000|2020-04-14 18:05:00|10735.9|10732.1|10733.2|10729.4|10736.9|10733.1|10730.7|10726.9|119
1586887800000|2020-04-14 18:10:00|10732.9|10729.1|10739.7|10735.9|10740.9|10737.1|10732.9|10729.1|106
1586888100000|2020-04-14 18:15:00|10739.9|10736.1|10751.7|10747.9|10753.2|10749.4|10737.7|10733.9|163
1586888400000|2020-04-14 18:20:00|10751.4|10747.6|10749.7|10745.9|10753.2|10749.4|10748.2|10744.4|132
1586888700000|2020-04-14 18:25:00|10749.9|10746.1|10736.4|10732.6|10750.7|10746.9|10734.2|10730.4|133
1586889000000|2020-04-14 18:30:00|10736.7|10732.9|10734.7|10730.9|10742.2|10738.4|10729.9|10726.1|170
1586889300000|2020-04-14 18:35:00|10734.4|10730.6|10735.7|10731.9|10740.7|10736.9|10732.7|10728.9|89
1586889600000|2020-04-14 18:40:00|10736.2|10732.4|10732.7|10728.9|10742.2|10738.4|10730.9|10727.1|147
1586889900000|2020-04-14 18:45:00|10732.9|10729.1|10732.7|10728.9|10736.7|10732.9|10728.7|10724.9|109
1586890200000|2020-04-14 18:50:00|10732.9|10729.1|10738.2|10734.4|10744.4|10740.6|10731.9|10728.1|120
1586890500000|2020-04-14 18:55:00|10736.9|10733.1|10737.9|10734.1|10742.7|10738.9|10734.7|10730.9|76
1586890800000|2020-04-14 19:00:00|10739.9|10736.1|10718.9|10715.1|10739.9|10736.1|10718.4|10714.6|245
1586891100000|2020-04-14 19:05:00|10717.7|10713.9|10710.7|10706.9|10719.9|10716.1|10705.4|10701.6|238
1586891400000|2020-04-14 19:10:00|10710.9|10707.1|10713.9|10710.1|10714.9|10711.1|10704.4|10700.6|229
1586891700000|2020-04-14 19:15:00|10713.7|10709.9|10715.2|10711.4|10715.2|10711.4|10699.7|10695.9|244
1586892000000|2020-04-14 19:20:00|10714.9|10711.1|10704.4|10700.6|10714.9|10711.1|10696.2|10692.4|238
1586892300000|2020-04-14 19:25:00|10704.2|10700.4|10720.4|10716.6|10722.7|10718.9|10702.9|10699.1|254
1586892600000|2020-04-14 19:30:00|10720.2|10716.4|10722.4|10718.6|10732.4|10728.6|10716.2|10712.4|249
1586892900000|2020-04-14 19:35:00|10722.2|10718.4|10729.7|10725.9|10729.9|10726.1|10720.7|10716.9|198
1586893200000|2020-04-14 19:40:00|10729.9|10726.1|10726.2|10722.4|10737.2|10733.4|10724.9|10721.1|215
1586893500000|2020-04-14 19:45:00|10726.4|10722.6|10741.7|10737.9|10744.2|10740.4|10723.2|10719.4|252
1586893800000|2020-04-14 19:50:00|10741.9|10738.1|10731.4|10727.6|10750.4|10746.6|10727.2|10723.4|571
1586894100000|2020-04-14 19:55:00|10731.2|10727.4|10727.4|10723.6|10732.9|10729.1|10721.7|10717.9|208
1586894400000|2020-04-14 20:00:00|10727.8|10721|10735.6|10728.8|10741.8|10735|10726.1|10719.3|9
1586894700000|2020-04-14 20:05:00|10736.5|10729.7|10743.1|10736.3|10745.9|10739.1|10735.6|10728.8|0
1586895000000|2020-04-14 20:10:00|10744|10737.2|10751.4|10744.6|10755|10748.2|10742.2|10735.4|0
1586895300000|2020-04-14 20:15:00|10751.5|10744.7|10752.2|10745.4|10752.9|10746.1|10750.8|10744|0
1586895600000|2020-04-14 20:20:00|10751.9|10745.1|10751.1|10744.3|10753.2|10746.4|10750.8|10744|0
1586895900000|2020-04-14 20:25:00|10751|10744.2|10749.4|10742.6|10751.1|10744.3|10748.7|10741.9|0
1586896200000|2020-04-14 20:30:00|10749.6|10742.8|10744.3|10737.5|10752.1|10745.3|10741.7|10734.9|0
1586896500000|2020-04-14 20:35:00|10743.5|10736.7|10752.9|10746.1|10753.8|10747|10743.5|10736.7|0
1586896800000|2020-04-14 20:40:00|10753.8|10747|10752.7|10745.9|10753.8|10747|10750.2|10743.4|0
1586897100000|2020-04-14 20:45:00|10751.9|10745.1|10753.2|10746.4|10755.1|10748.3|10751|10744.2|0
1586897400000|2020-04-14 20:50:00|10754.1|10747.3|10753.2|10746.4|10754.9|10748.1|10750.6|10743.8|0
1586897700000|2020-04-14 20:55:00|10754|10747.2|10755.6|10748.8|10756.6|10749.8|10750.6|10743.8|0
1586898000000|2020-04-14 21:00:00|10755.5|10748.7|10757|10750.2|10757.2|10750.4|10754|10747.2|0
1586898300000|2020-04-14 21:05:00|10757.1|10750.3|10755.2|10748.4|10758|10751.2|10754.5|10747.7|0
1586898600000|2020-04-14 21:10:00|10755.9|10749.1|10755.5|10748.7|10756.2|10749.4|10754|10747.2|0
1586898900000|2020-04-14 21:15:00|10755.6|10748.8|10758.5|10751.7|10759.3|10752.5|10755.4|10748.6|0
1586899200000|2020-04-14 21:20:00|10758.7|10751.9|10759.5|10752.7|10760|10753.2|10758.3|10751.5|0
1586899500000|2020-04-14 21:25:00|10759.7|10752.9|10759.5|10752.7|10759.8|10753|10759.2|10752.4|0
1586899800000|2020-04-14 21:30:00|10760.4|10753.6|10758.6|10751.8|10760.9|10754.1|10758.6|10751.8|0
1586900100000|2020-04-14 21:35:00|10758.5|10751.7|10758.6|10751.8|10759|10752.2|10757.9|10751.1|0
1586900400000|2020-04-14 21:40:00|10758.8|10752|10755.8|10749|10758.8|10752|10755.7|10748.9|0
1586900700000|2020-04-14 21:45:00|10755.7|10748.9|10756.5|10749.7|10757|10750.2|10754.2|10747.4|0
1586901000000|2020-04-14 21:50:00|10755.4|10748.6|10756.5|10749.7|10757.3|10750.5|10755.4|10748.6|0
1586901300000|2020-04-14 21:55:00|10755.3|10748.5|10758.2|10751.4|10758.2|10751.4|10754.2|10747.4|0
1586901600000|2020-04-14 22:00:00|10759.8|10753|10744.7|10737.9|10759.8|10753|10739.2|10732.4|0
1586901900000|2020-04-14 22:05:00|10745.1|10738.3|10746.5|10739.7|10750.3|10743.5|10744.3|10737.5|0
1586902200000|2020-04-14 22:10:00|10746.9|10740.1|10737.2|10730.4|10746.9|10740.1|10732.5|10725.7|0
1586902500000|2020-04-14 22:15:00|10738|10731.2|10735.5|10728.7|10744.8|10738|10734.6|10727.8|0
1586902800000|2020-04-14 22:20:00|10736.3|10729.5|10743.1|10736.3|10743.1|10736.3|10735.5|10728.7|0
1586903100000|2020-04-14 22:25:00|10745.2|10738.4|10750|10743.2|10752|10745.2|10744.8|10738|0
1586903400000|2020-04-14 22:30:00|10749.5|10742.7|10750|10743.2|10750|10743.2|10747.4|10740.6|0
1586903700000|2020-04-14 22:35:00|10749.1|10742.3|10743.2|10736.4|10751.7|10744.9|10743.2|10736.4|0
1586904000000|2020-04-14 22:40:00|10742.4|10735.6|10744.1|10737.3|10744.9|10738.1|10741.5|10734.7|0
1586904300000|2020-04-14 22:45:00|10743.2|10736.4|10742.4|10735.6|10745.8|10739|10742.4|10735.6|0
1586904600000|2020-04-14 22:50:00|10742.8|10736|10740.6|10733.8|10743.2|10736.4|10739.8|10733|0
1586904900000|2020-04-14 22:55:00|10740.2|10733.4|10737.2|10730.4|10740.2|10733.4|10736.3|10729.5|0
1586905200000|2020-04-14 23:00:00|10736.4|10729.6|10732.4|10725.6|10744.8|10738|10732.2|10725.4|0
1586905500000|2020-04-14 23:05:00|10733.3|10726.5|10728.2|10721.4|10734.1|10727.3|10728.2|10721.4|0
1586905800000|2020-04-14 23:10:00|10729.1|10722.3|10729.2|10722.4|10733.7|10726.9|10728.2|10721.4|0
1586906100000|2020-04-14 23:15:00|10728.8|10722|10722.3|10715.5|10730|10723.2|10718.9|10712.1|0
1586906400000|2020-04-14 23:20:00|10721.8|10715|10720.5|10713.7|10723.1|10716.3|10718.8|10712|0
1586906700000|2020-04-14 23:25:00|10719.7|10712.9|10719.7|10712.9|10723.9|10717.1|10718.8|10712|0
1586907000000|2020-04-14 23:30:00|10718.8|10712|10714.6|10707.8|10723.9|10717.1|10711.5|10704.7|0
1586907300000|2020-04-14 23:35:00|10714.5|10707.7|10714.3|10707.5|10716.9|10710.1|10711.1|10704.3|0
1586907600000|2020-04-14 23:40:00|10714.7|10707.9|10721.7|10714.9|10722.6|10715.8|10714.3|10707.5|0
1586907900000|2020-04-14 23:45:00|10720.9|10714.1|10723.4|10716.6|10728.9|10722.1|10720.9|10714.1|0
1586908200000|2020-04-14 23:50:00|10723|10716.2|10723.9|10717.1|10728.1|10721.3|10721.3|10714.5|0
1586908500000|2020-04-14 23:55:00|10724.3|10717.5|10717.1|10710.3|10724.3|10717.5|10715.4|10708.6|0
1586908800000|2020-04-15 00:00:00|10716.3|10709.5|10709.6|10702.8|10717.1|10710.3|10706.1|10699.3|0
1586909100000|2020-04-15 00:05:00|10709.1|10702.3|10713.2|10706.4|10714.9|10708.1|10702|10695.2|0
1586909400000|2020-04-15 00:10:00|10712.8|10706|10720|10713.2|10720|10713.2|10711.5|10704.7|0
1586909700000|2020-04-15 00:15:00|10719.2|10712.4|10724.2|10718.4|10733.9|10728.1|10716.6|10709.8|31
1586910000000|2020-04-15 00:20:00|10723.9|10718.1|10706.2|10700.4|10723.9|10718.1|10697.4|10691.6|25
1586910300000|2020-04-15 00:25:00|10705.7|10699.9|10699.4|10693.6|10707.9|10702.1|10690.9|10685.1|23
1586910600000|2020-04-15 00:30:00|10699.7|10693.9|10697.4|10691.6|10708.7|10702.9|10697.4|10691.6|41
1586910900000|2020-04-15 00:35:00|10698.4|10692.6|10694.7|10688.9|10698.7|10692.9|10687.9|10682.1|40
1586911200000|2020-04-15 00:40:00|10694.9|10689.1|10704.9|10699.1|10705.2|10699.4|10683.2|10677.4|49
1586911500000|2020-04-15 00:45:00|10705.4|10699.6|10703.7|10697.9|10705.4|10699.6|10695.7|10689.9|32
1586911800000|2020-04-15 00:50:00|10704.7|10698.9|10714.9|10709.1|10716.4|10710.6|10703.4|10697.6|21
1586912100000|2020-04-15 00:55:00|10714.7|10708.9|10721.9|10716.1|10725.7|10719.9|10714.7|10708.9|36
1586912400000|2020-04-15 01:00:00|10722.2|10716.4|10720.7|10714.9|10722.2|10716.4|10711.7|10705.9|13
1586912700000|2020-04-15 01:05:00|10720.9|10715.1|10712.9|10707.1|10721.2|10715.4|10704.7|10698.9|23
1586913000000|2020-04-15 01:10:00|10713.2|10707.4|10716.2|10710.4|10716.7|10710.9|10709.2|10703.4|22
1586913300000|2020-04-15 01:15:00|10715.9|10710.1|10705.4|10699.6|10715.9|10710.1|10704.2|10698.4|19
1586913600000|2020-04-15 01:20:00|10707.9|10702.1|10703.4|10697.6|10713.9|10708.1|10703.4|10697.6|32
1586913900000|2020-04-15 01:25:00|10702.7|10696.9|10708.4|10702.6|10713.9|10708.1|10702.7|10696.9|5
1586914200000|2020-04-15 01:30:00|10708.7|10702.9|10716.4|10710.6|10719.9|10714.1|10708.7|10702.9|26
1586914500000|2020-04-15 01:35:00|10715.9|10710.1|10717.7|10711.9|10718.7|10712.9|10712.9|10707.1|14
1586914800000|2020-04-15 01:40:00|10717.4|10711.6|10722.2|10716.4|10724.2|10718.4|10717.2|10711.4|25
1586915100000|2020-04-15 01:45:00|10721.7|10715.9|10717.4|10711.6|10721.9|10716.1|10715.9|10710.1|12
1586915400000|2020-04-15 01:50:00|10717.7|10711.9|10722.9|10717.1|10724.9|10719.1|10717.7|10711.9|12
1586915700000|2020-04-15 01:55:00|10721.4|10715.6|10722.7|10716.9|10723.2|10717.4|10718.2|10712.4|13
1586916000000|2020-04-15 02:00:00|10722.9|10717.1|10715.4|10709.6|10727.2|10721.4|10713.2|10707.4|26
1586916300000|2020-04-15 02:05:00|10715.7|10709.9|10712.4|10706.6|10715.7|10709.9|10708.9|10703.1|4
1586916600000|2020-04-15 02:10:00|10712.2|10706.4|10706.9|10701.1|10712.4|10706.6|10704.9|10699.1|15
1586916900000|2020-04-15 02:15:00|10707.2|10701.4|10706.2|10700.4|10712.4|10706.6|10703.9|10698.1|9
1586917200000|2020-04-15 02:20:00|10706.4|10700.6|10708.7|10702.9|10710.4|10704.6|10704.7|10698.9|5
1586917500000|2020-04-15 02:25:00|10708.9|10703.1|10703.7|10697.9|10709.2|10703.4|10701.9|10696.1|31
1586917800000|2020-04-15 02:30:00|10703.9|10698.1|10708.4|10702.6|10716.7|10710.9|10703.9|10698.1|45
1586918100000|2020-04-15 02:35:00|10708.2|10702.4|10699.7|10693.9|10714.4|10708.6|10697.7|10691.9|17
1586918400000|2020-04-15 02:40:00|10699.9|10694.1|10686.2|10680.4|10700.4|10694.6|10683.2|10677.4|30
1586918700000|2020-04-15 02:45:00|10685.9|10680.1|10682.4|10676.6|10687.2|10681.4|10680.4|10674.6|28
1586919000000|2020-04-15 02:50:00|10681.7|10675.9|10688.9|10683.1|10689.4|10683.6|10680.9|10675.1|5
1586919300000|2020-04-15 02:55:00|10689.2|10683.4|10688.7|10682.9|10689.7|10683.9|10682.2|10676.4|8
1586919600000|2020-04-15 03:00:00|10688.9|10683.1|10696.2|10690.4|10697.4|10691.6|10688.7|10682.9|15
1586919900000|2020-04-15 03:05:00|10697.2|10691.4|10701.4|10695.6|10703.2|10697.4|10696.7|10690.9|9
1586920200000|2020-04-15 03:10:00|10702.9|10697.1|10709.9|10704.1|10710.4|10704.6|10701.7|10695.9|22
1586920500000|2020-04-15 03:15:00|10709.4|10703.6|10722.4|10716.6|10724.9|10719.1|10709.4|10703.6|41
1586920800000|2020-04-15 03:20:00|10722.2|10716.4|10722.9|10717.1|10723.7|10717.9|10715.2|10709.4|25
1586921100000|2020-04-15 03:25:00|10722.7|10716.9|10720.9|10715.1|10722.7|10716.9|10719.4|10713.6|4
1586921400000|2020-04-15 03:30:00|10721.2|10715.4|10723.7|10717.9|10731.7|10725.9|10720.9|10715.1|20
1586921700000|2020-04-15 03:35:00|10723.4|10717.6|10732.7|10726.9|10732.9|10727.1|10721.7|10715.9|12
1586922000000|2020-04-15 03:40:00|10732.2|10726.4|10730.4|10724.6|10732.7|10726.9|10724.9|10719.1|5
1586922300000|2020-04-15 03:45:00|10730.2|10724.4|10730.2|10724.4|10740.4|10734.6|10729.4|10723.6|39
1586922600000|2020-04-15 03:50:00|10730.9|10725.1|10735.4|10729.6|10739.9|10734.1|10730.9|10725.1|12
1586922900000|2020-04-15 03:55:00|10734.7|10728.9|10724.7|10718.9|10734.7|10728.9|10724.2|10718.4|7
1586923200000|2020-04-15 04:00:00|10725.4|10719.6|10725.9|10720.1|10726.4|10720.6|10720.7|10714.9|17
1586923500000|2020-04-15 04:05:00|10724.7|10718.9|10723.9|10718.1|10725.7|10719.9|10723.2|10717.4|10
1586923800000|2020-04-15 04:10:00|10723.7|10717.9|10721.7|10715.9|10723.7|10717.9|10720.2|10714.4|4
1586924100000|2020-04-15 04:15:00|10721.4|10715.6|10725.9|10720.1|10729.4|10723.6|10721.4|10715.6|6
1586924400000|2020-04-15 04:20:00|10726.2|10720.4|10738.7|10732.9|10746.7|10740.9|10725.7|10719.9|24
1586924700000|2020-04-15 04:25:00|10738.9|10733.1|10741.2|10735.4|10741.2|10735.4|10734.4|10728.6|14
1586925000000|2020-04-15 04:30:00|10740.9|10735.1|10748.2|10742.4|10749.4|10743.6|10740.9|10735.1|11
1586925300000|2020-04-15 04:35:00|10748.4|10742.6|10740.7|10734.9|10748.9|10743.1|10740.7|10734.9|4
1586925600000|2020-04-15 04:40:00|10740.4|10734.6|10740.9|10735.1|10741.2|10735.4|10740.4|10734.6|0
1586925900000|2020-04-15 04:45:00|10740.7|10734.9|10735.4|10729.6|10743.2|10737.4|10735.4|10729.6|3
1586926200000|2020-04-15 04:50:00|10735.9|10730.1|10734.2|10728.4|10735.9|10730.1|10730.7|10724.9|12
1586926500000|2020-04-15 04:55:00|10734.4|10728.6|10731.2|10725.4|10739.2|10733.4|10730.4|10724.6|9
1586926800000|2020-04-15 05:00:00|10731.7|10725.9|10740.9|10735.1|10740.9|10735.1|10731.4|10725.6|6
1586927100000|2020-04-15 05:05:00|10740.7|10734.9|10740.4|10734.6|10744.4|10738.6|10736.9|10731.1|15
1586927400000|2020-04-15 05:10:00|10740.2|10734.4|10737.2|10731.4|10741.2|10735.4|10730.7|10724.9|11
1586927700000|2020-04-15 05:15:00|10737.4|10731.6|10725.9|10720.1|10737.9|10732.1|10725.9|10720.1|11
1586928000000|2020-04-15 05:20:00|10725.7|10719.9|10703.2|10697.4|10725.7|10719.9|10703.2|10697.4|31
1586928300000|2020-04-15 05:25:00|10702.9|10697.1|10699.7|10693.9|10709.2|10703.4|10691.9|10686.1|38
1586928600000|2020-04-15 05:30:00|10699.4|10693.6|10711.7|10705.9|10716.4|10710.6|10698.9|10693.1|45
1586928900000|2020-04-15 05:35:00|10712.4|10706.6|10713.9|10708.1|10716.7|10710.9|10710.2|10704.4|24
1586929200000|2020-04-15 05:40:00|10713.7|10707.9|10707.9|10702.1|10713.9|10708.1|10698.9|10693.1|18
1586929500000|2020-04-15 05:45:00|10707.7|10701.9|10704.2|10698.4|10711.7|10705.9|10700.7|10694.9|15
1586929800000|2020-04-15 05:50:00|10701.2|10695.4|10686.4|10680.6|10705.7|10699.9|10683.7|10677.9|56
1586930100000|2020-04-15 05:55:00|10686.7|10680.9|10682.4|10676.6|10690.7|10684.9|10681.2|10675.4|79
1586930400000|2020-04-15 06:00:00|10681.4|10677.6|10699.4|10695.6|10700.9|10697.1|10680.7|10676.9|295
1586930700000|2020-04-15 06:05:00|10699.9|10696.1|10696.7|10692.9|10702.4|10698.6|10696.7|10692.9|73
1586931000000|2020-04-15 06:10:00|10697.2|10693.4|10675.2|10671.4|10703.9|10700.1|10669.7|10665.9|207
1586931300000|2020-04-15 06:15:00|10675.4|10671.6|10627.7|10623.9|10676.7|10672.9|10618.4|10614.6|678
1586931600000|2020-04-15 06:20:00|10627.9|10624.1|10646.9|10643.1|10656.7|10652.9|10626.9|10623.1|335
1586931900000|2020-04-15 06:25:00|10647.2|10643.4|10654.2|10650.4|10655.2|10651.4|10636.4|10632.6|272
1586932200000|2020-04-15 06:30:00|10654.4|10650.6|10654.2|10650.4|10664.7|10660.9|10649.2|10645.4|275
1586932500000|2020-04-15 06:35:00|10653.9|10650.1|10660.7|10656.9|10667.7|10663.9|10652.7|10648.9|210
1586932800000|2020-04-15 06:40:00|10660.4|10656.6|10690.7|10686.9|10698.2|10694.4|10658.7|10654.9|569
1586933100000|2020-04-15 06:45:00|10690.4|10686.6|10674.4|10670.6|10697.4|10693.6|10669.4|10665.6|397
1586933400000|2020-04-15 06:50:00|10675.7|10671.9|10676.7|10672.9|10680.2|10676.4|10665.7|10661.9|298
1586933700000|2020-04-15 06:55:00|10676.4|10672.6|10675.4|10671.6|10676.7|10672.9|10667.2|10663.4|287
1586934000000|2020-04-15 07:00:00|10674.9|10672.1|10669.9|10667.1|10691.9|10689.1|10643.9|10641.1|1966
1586934300000|2020-04-15 07:05:00|10670.2|10667.4|10643.9|10641.1|10670.2|10667.4|10636.4|10633.6|1170
1586934600000|2020-04-15 07:10:00|10643.7|10640.9|10637.7|10635.3|10653.2|10650.4|10630.2|10627.8|921
1586934900000|2020-04-15 07:15:00|10636.5|10634.1|10617|10614.6|10642.2|10639.8|10612.7|10610.3|1168
1586935200000|2020-04-15 07:20:00|10617.2|10614.8|10580|10577.6|10621.2|10618.8|10571.5|10569.1|1578
1586935500000|2020-04-15 07:25:00|10579.7|10577.3|10577|10574.6|10600.5|10598.1|10569.7|10567.3|1121
1586935800000|2020-04-15 07:30:00|10576.7|10574.3|10571.2|10568.8|10582.2|10579.8|10538.9|10536.5|1816
1586936100000|2020-04-15 07:35:00|10574.5|10572.1|10564|10561.6|10581.2|10578.8|10554.5|10552.1|894
1586936400000|2020-04-15 07:40:00|10563.1|10560.7|10544.3|10541.9|10575.6|10573.2|10541.6|10539.2|897
1586936700000|2020-04-15 07:45:00|10543.8|10541.4|10522.3|10519.9|10546.6|10544.2|10519.6|10517.2|1195
1586937000000|2020-04-15 07:50:00|10522.1|10519.7|10506.6|10504.2|10533.3|10530.9|10496.3|10493.9|1291
1586937300000|2020-04-15 07:55:00|10506.3|10503.9|10482.6|10480.2|10509.3|10506.9|10476.1|10473.7|1487
1586937600000|2020-04-15 08:00:00|10482.8|10480.4|10506.1|10503.7|10514.6|10512.2|10477.1|10474.7|1198
1586937900000|2020-04-15 08:05:00|10506.3|10503.9|10520.8|10518.4|10528.1|10525.7|10505.1|10502.7|1036
1586938200000|2020-04-15 08:10:00|10521.1|10518.7|10500.3|10497.9|10533.1|10530.7|10499.6|10497.2|840
1586938500000|2020-04-15 08:15:00|10500.1|10497.7|10517.1|10514.7|10518.6|10516.2|10495.8|10493.4|705
1586938800000|2020-04-15 08:20:00|10517.6|10515.2|10533.1|10530.7|10537.1|10534.7|10511.8|10509.4|806
1586939100000|2020-04-15 08:25:00|10532.8|10530.4|10534.1|10531.7|10546.8|10544.4|10529.3|10526.9|623
1586939400000|2020-04-15 08:30:00|10534.6|10532.2|10540.3|10537.9|10544.1|10541.7|10526.6|10524.2|500
1586939700000|2020-04-15 08:35:00|10539.1|10536.7|10521.6|10519.2|10542.6|10540.2|10520.6|10518.2|559
1586940000000|2020-04-15 08:40:00|10521.8|10519.4|10512.3|10509.9|10529.3|10526.9|10511.3|10508.9|542
1586940300000|2020-04-15 08:45:00|10512.6|10510.2|10495.8|10493.4|10513.1|10510.7|10485.3|10482.9|1198
1586940600000|2020-04-15 08:50:00|10496.1|10493.7|10478.1|10475.7|10503.6|10501.2|10475.3|10472.9|655
1586940900000|2020-04-15 08:55:00|10478.3|10475.9|10494.1|10491.7|10494.1|10491.7|10471.6|10469.2|991
1586941200000|2020-04-15 09:00:00|10493.8|10491.4|10478.3|10475.9|10497.1|10494.7|10464.1|10461.7|734
1586941500000|2020-04-15 09:05:00|10478.6|10476.2|10478.8|10476.4|10480.6|10478.2|10461.8|10459.4|672
1586941800000|2020-04-15 09:10:00|10479.3|10476.9|10493.1|10490.7|10498.1|10495.7|10471.6|10469.2|505
1586942100000|2020-04-15 09:15:00|10493.3|10490.9|10485.6|10483.2|10503.6|10501.2|10484.8|10482.4|471
1586942400000|2020-04-15 09:20:00|10485.8|10483.4|10494.1|10491.7|10500.6|10498.2|10485.8|10483.4|337
1586942700000|2020-04-15 09:25:00|10494.3|10491.9|10485.8|10483.4|10499.3|10496.9|10476.6|10474.2|541
1586943000000|2020-04-15 09:30:00|10486.1|10483.7|10497.6|10495.2|10498.8|10496.4|10484.1|10481.7|387
1586943300000|2020-04-15 09:35:00|10497.3|10494.9|10500.8|10498.4|10503.3|10500.9|10489.3|10486.9|453
1586943600000|2020-04-15 09:40:00|10501.3|10498.9|10487.8|10485.4|10502.3|10499.9|10481.6|10479.2|356
1586943900000|2020-04-15 09:45:00|10488.1|10485.7|10491.6|10489.2|10499.6|10497.2|10484.8|10482.4|378
1586944200000|2020-04-15 09:50:00|10491.3|10488.9|10477.6|10475.2|10491.6|10489.2|10471.1|10468.7|476
1586944500000|2020-04-15 09:55:00|10478.8|10476.4|10484.6|10482.2|10485.1|10482.7|10473.1|10470.7|373
1586944800000|2020-04-15 10:00:00|10484.3|10481.9|10505.6|10503.2|10507.1|10504.7|10477.8|10475.4|684
1586945100000|2020-04-15 10:05:00|10505.3|10502.9|10476.1|10473.7|10509.6|10507.2|10472.3|10469.9|585
1586945400000|2020-04-15 10:10:00|10475.8|10473.4|10490.1|10487.7|10493.8|10491.4|10473.3|10470.9|313
1586945700000|2020-04-15 10:15:00|10489.8|10487.4|10482.6|10480.2|10494.6|10492.2|10478.1|10475.7|520
1586946000000|2020-04-15 10:20:00|10482.3|10479.9|10476.6|10474.2|10484.8|10482.4|10472.8|10470.4|309
1586946300000|2020-04-15 10:25:00|10476.8|10474.4|10470.6|10468.2|10477.3|10474.9|10449.1|10446.7|830
1586946600000|2020-04-15 10:30:00|10470.3|10467.9|10480.1|10477.7|10483.3|10480.9|10467.8|10465.4|485
1586946900000|2020-04-15 10:35:00|10480.3|10477.9|10485.3|10482.9|10491.6|10489.2|10467.3|10464.9|680
1586947200000|2020-04-15 10:40:00|10485.1|10482.7|10478.1|10475.7|10487.3|10484.9|10468.3|10465.9|415
1586947500000|2020-04-15 10:45:00|10476.6|10474.2|10472.6|10470.2|10478.6|10476.2|10463.8|10461.4|295
1586947800000|2020-04-15 10:50:00|10472.3|10469.9|10457.8|10455.4|10479.1|10476.7|10456.1|10453.7|409
1586948100000|2020-04-15 10:55:00|10457.6|10455.2|10471.8|10469.4|10476.1|10473.7|10450.6|10448.2|573
1586948400000|2020-04-15 11:00:00|10471.1|10468.7|10469.6|10467.2|10483.6|10481.2|10465.8|10463.4|753
1586948700000|2020-04-15 11:05:00|10469.3|10466.9|10477.1|10474.7|10479.1|10476.7|10455.3|10452.9|534
1586949000000|2020-04-15 11:10:00|10476.6|10474.2|10474.6|10472.2|10478.6|10476.2|10463.1|10460.7|246
1586949300000|2020-04-15 11:15:00|10474.3|10471.9|10471.6|10469.2|10479.3|10476.9|10469.8|10467.4|292
1586949600000|2020-04-15 11:20:00|10471.8|10469.4|10473.8|10471.4|10480.6|10478.2|10467.1|10464.7|286
1586949900000|2020-04-15 11:25:00|10474.1|10471.7|10477.8|10475.4|10485.3|10482.9|10468.6|10466.2|236
1586950200000|2020-04-15 11:30:00|10478.1|10475.7|10481.8|10479.4|10485.6|10483.2|10471.3|10468.9|253
1586950500000|2020-04-15 11:35:00|10481.1|10478.7|10467.6|10465.2|10484.6|10482.2|10467.6|10465.2|349
1586950800000|2020-04-15 11:40:00|10467.3|10464.9|10458.6|10456.2|10468.1|10465.7|10457.8|10455.4|399
1586951100000|2020-04-15 11:45:00|10457.1|10454.7|10464.8|10462.4|10469.1|10466.7|10457.1|10454.7|294
1586951400000|2020-04-15 11:50:00|10465.6|10463.2|10451.6|10449.2|10467.8|10465.4|10451.1|10448.7|391
1586951700000|2020-04-15 11:55:00|10451.8|10449.4|10458.8|10456.4|10461.8|10459.4|10450.1|10447.7|401
1586952000000|2020-04-15 12:00:00|10458.6|10456.2|10461.3|10458.9|10463.3|10460.9|10452.3|10449.9|213
1586952300000|2020-04-15 12:05:00|10461.1|10458.7|10440.1|10437.7|10464.6|10462.2|10438.6|10436.2|462
1586952600000|2020-04-15 12:10:00|10440.8|10438.4|10431.3|10428.9|10441.3|10438.9|10429.1|10426.7|524
1586952900000|2020-04-15 12:15:00|10431.6|10429.2|10425.1|10422.7|10441.6|10439.2|10419.1|10416.7|755
1586953200000|2020-04-15 12:20:00|10424.8|10422.4|10418.1|10415.7|10427.1|10424.7|10416.6|10414.2|374
1586953500000|2020-04-15 12:25:00|10417.8|10415.4|10402.8|10400.4|10420.6|10418.2|10402.1|10399.7|406
1586953800000|2020-04-15 12:30:00|10403.3|10400.9|10374.1|10371.7|10407.1|10404.7|10373.3|10370.9|1099
1586954100000|2020-04-15 12:35:00|10374.8|10372.4|10383.6|10381.2|10388.3|10385.9|10361.8|10359.4|1120
1586954400000|2020-04-15 12:40:00|10383.3|10380.9|10385.1|10382.7|10392.6|10390.2|10376.1|10373.7|662
1586954700000|2020-04-15 12:45:00|10384.8|10382.4|10366.6|10364.2|10386.8|10384.4|10360.3|10357.9|725
1586955000000|2020-04-15 12:50:00|10367.1|10364.7|10330.6|10328.2|10370.3|10367.9|10329.3|10326.9|1331
1586955300000|2020-04-15 12:55:00|10330.8|10328.4|10313.1|10310.7|10343.6|10341.2|10313.1|10310.7|1115
1586955600000|2020-04-15 13:00:00|10312.8|10310.4|10332.6|10330.2|10337.1|10334.7|10298.3|10295.9|1440
1586955900000|2020-04-15 13:05:00|10333.1|10330.7|10344.1|10341.7|10346.1|10343.7|10327.6|10325.2|763
1586956200000|2020-04-15 13:10:00|10343.6|10341.2|10331.1|10328.7|10345.1|10342.7|10324.8|10322.4|714
1586956500000|2020-04-15 13:15:00|10330.8|10328.4|10329.3|10326.9|10339.3|10336.9|10317.3|10314.9|757
1586956800000|2020-04-15 13:20:00|10329.1|10326.7|10340.6|10338.2|10342.3|10339.9|10326.3|10323.9|476
1586957100000|2020-04-15 13:25:00|10340.3|10337.9|10357.6|10355.2|10359.3|10356.9|10338.1|10335.7|811
1586957400000|2020-04-15 13:30:00|10357.3|10354.9|10343.2|10340.8|10364|10361.6|10336.7|10334.3|1259
1586957700000|2020-04-15 13:35:00|10343.5|10341.1|10363.5|10361.1|10367.5|10365.1|10338.2|10335.8|874
1586958000000|2020-04-15 13:40:00|10363.2|10360.8|10331.7|10329.3|10367|10364.6|10329.7|10327.3|980
1586958300000|2020-04-15 13:45:00|10332.2|10329.8|10350.7|10348.3|10356.7|10354.3|10328|10325.6|983
1586958600000|2020-04-15 13:50:00|10351|10348.6|10346.2|10343.8|10360.2|10357.8|10344.2|10341.8|663
1586958900000|2020-04-15 13:55:00|10347|10344.6|10350|10347.6|10355|10352.6|10327.7|10325.3|832
1586959200000|2020-04-15 14:00:00|10349.2|10346.8|10336.5|10334.1|10356.2|10353.8|10336|10333.6|892
1586959500000|2020-04-15 14:05:00|10336.2|10333.8|10348.7|10346.3|10350.7|10348.3|10334.5|10332.1|615
1586959800000|2020-04-15 14:10:00|10347.7|10345.3|10328.7|10326.3|10354.7|10352.3|10328.2|10325.8|664
1586960100000|2020-04-15 14:15:00|10329|10326.6|10291.5|10289.1|10334.5|10332.1|10291.5|10289.1|1108
1586960400000|2020-04-15 14:20:00|10293|10290.6|10316.2|10313.8|10323.5|10321.1|10289|10286.6|788
1586960700000|2020-04-15 14:25:00|10316.5|10314.1|10310.5|10308.1|10321.5|10319.1|10297.2|10294.8|686
1586961000000|2020-04-15 14:30:00|10310.2|10307.8|10307.7|10305.3|10318|10315.6|10302.5|10300.1|734
1586961300000|2020-04-15 14:35:00|10308|10305.6|10292|10289.6|10321|10318.6|10282.5|10280.1|736
1586961600000|2020-04-15 14:40:00|10292.2|10289.8|10312.5|10310.1|10324|10321.6|10292.2|10289.8|546
1586961900000|2020-04-15 14:45:00|10312.7|10310.3|10323|10320.6|10326|10323.6|10309|10306.6|615
1586962200000|2020-04-15 14:50:00|10322.7|10320.3|10319.5|10317.1|10324|10321.6|10310.7|10308.3|575
1586962500000|2020-04-15 14:55:00|10319.2|10316.8|10315.5|10313.1|10328.7|10326.3|10311|10308.6|552
1586962800000|2020-04-15 15:00:00|10314.7|10312.3|10301.7|10299.3|10317|10314.6|10300|10297.6|770
1586963100000|2020-04-15 15:05:00|10302|10299.6|10293.5|10291.1|10303.2|10300.8|10287.7|10285.3|716
1586963400000|2020-04-15 15:10:00|10293|10290.6|10289.7|10287.3|10300|10297.6|10286.7|10284.3|868
1586963700000|2020-04-15 15:15:00|10290.5|10288.1|10270|10267.6|10295.2|10292.8|10263.7|10261.3|1086
1586964000000|2020-04-15 15:20:00|10269|10266.6|10242.7|10240.3|10269|10266.6|10242.7|10240.3|1146
1586964300000|2020-04-15 15:25:00|10244|10241.6|10278|10275.6|10278.2|10275.8|10240.5|10238.1|2376
1586964600000|2020-04-15 15:30:00|10278.5|10275.1|10279.7|10276.3|10299.2|10295.8|10274.5|10271.1|3526
1586964900000|2020-04-15 15:35:00|10278.5|10275.1|10260.2|10256.8|10279.5|10276.1|10253.2|10249.8|2442
1586965200000|2020-04-15 15:40:00|10260|10256.6|10259.7|10256.3|10269.2|10265.8|10250.7|10247.3|720
1586965500000|2020-04-15 15:45:00|10259.5|10256.1|10259.7|10256.3|10266.5|10263.1|10254.7|10251.3|605
1586965800000|2020-04-15 15:50:00|10259.5|10256.1|10268.7|10265.3|10273.7|10270.3|10259.5|10256.1|460
1586966100000|2020-04-15 15:55:00|10270|10266.6|10271.2|10267.8|10278.5|10275.1|10267.2|10263.8|288
1586966400000|2020-04-15 16:00:00|10271|10267.6|10282.2|10278.8|10283|10279.6|10265.5|10262.1|334
1586966700000|2020-04-15 16:05:00|10282|10278.6|10264.5|10261.1|10283|10279.6|10263.5|10260.1|222
1586967000000|2020-04-15 16:10:00|10265|10261.6|10264.5|10261.1|10268.5|10265.1|10255.5|10252.1|346
1586967300000|2020-04-15 16:15:00|10264.2|10260.8|10259|10255.6|10271|10267.6|10257.2|10253.8|311
1586967600000|2020-04-15 16:20:00|10259.2|10255.8|10267.5|10264.1|10277|10273.6|10259.2|10255.8|337
1586967900000|2020-04-15 16:25:00|10267.7|10264.3|10277|10273.6|10279.5|10276.1|10262|10258.6|226
1586968200000|2020-04-15 16:30:00|10277.2|10273.8|10284.5|10281.1|10288.5|10285.1|10272.5|10269.1|239
1586968500000|2020-04-15 16:35:00|10285.5|10282.1|10284|10280.6|10291.7|10288.3|10283.5|10280.1|225
1586968800000|2020-04-15 16:40:00|10284.2|10280.8|10304.5|10301.1|10305|10301.6|10282.7|10279.3|239
1586969100000|2020-04-15 16:45:00|10304.7|10301.3|10298|10294.6|10304.7|10301.3|10287.2|10283.8|261
1586969400000|2020-04-15 16:50:00|10297.7|10294.3|10312|10308.6|10315.7|10312.3|10297.5|10294.1|340
1586969700000|2020-04-15 16:55:00|10311.7|10308.3|10303|10299.6|10312|10308.6|10295.5|10292.1|262
1586970000000|2020-04-15 17:00:00|10302.7|10299.3|10309|10305.6|10312.5|10309.1|10298.7|10295.3|192
1586970300000|2020-04-15 17:05:00|10308.7|10305.3|10307.7|10304.3|10309.5|10306.1|10295.5|10292.1|260
1586970600000|2020-04-15 17:10:00|10308|10304.6|10339.2|10335.8|10340.5|10337.1|10308|10304.6|459
1586970900000|2020-04-15 17:15:00|10338.7|10335.3|10350.5|10347.1|10358.5|10355.1|10338.7|10335.3|462
1586971200000|2020-04-15 17:20:00|10350.7|10347.3|10340.5|10337.1|10350.7|10347.3|10333.7|10330.3|285
1586971500000|2020-04-15 17:25:00|10340|10336.6|10326.5|10323.1|10342.5|10339.1|10317.5|10314.1|371
1586971800000|2020-04-15 17:30:00|10326.2|10322.8|10310|10306.6|10326.5|10323.1|10307.7|10304.3|289
1586972100000|2020-04-15 17:35:00|10310.2|10306.8|10302.5|10299.1|10317.5|10314.1|10301|10297.6|196
1586972400000|2020-04-15 17:40:00|10302|10298.6|10307.7|10304.3|10313.2|10309.8|10296.7|10293.3|185
1586972700000|2020-04-15 17:45:00|10307.5|10304.1|10306.5|10303.1|10312.7|10309.3|10299.2|10295.8|238
1586973000000|2020-04-15 17:50:00|10306.2|10302.8|10290|10286.6|10313.2|10309.8|10290|10286.6|194
1586973300000|2020-04-15 17:55:00|10291|10287.6|10291.5|10288.1|10298|10294.6|10287.7|10284.3|167
1586973600000|2020-04-15 18:00:00|10291.2|10287.8|10302.7|10299.3|10312.2|10308.8|10291|10287.6|240
1586973900000|2020-04-15 18:05:00|10302.5|10299.1|10299.5|10296.1|10310.5|10307.1|10299|10295.6|156
1586974200000|2020-04-15 18:10:00|10299.7|10296.3|10314.5|10311.1|10317|10313.6|10297.5|10294.1|178
1586974500000|2020-04-15 18:15:00|10314.7|10311.3|10312.2|10308.8|10320.5|10317.1|10304.2|10300.8|196
1586974800000|2020-04-15 18:20:00|10312.5|10309.1|10321.2|10317.8|10329|10325.6|10311.2|10307.8|213
1586975100000|2020-04-15 18:25:00|10321.5|10318.1|10326.7|10323.3|10327|10323.6|10307.2|10303.8|150
1586975400000|2020-04-15 18:30:00|10326.5|10323.1|10325.5|10322.1|10330|10326.6|10316.2|10312.8|160
1586975700000|2020-04-15 18:35:00|10324.7|10321.3|10330.5|10327.1|10333.7|10330.3|10320.5|10317.1|204
1586976000000|2020-04-15 18:40:00|10329.7|10326.3|10321.7|10318.3|10330.5|10327.1|10318.7|10315.3|160
1586976300000|2020-04-15 18:45:00|10322|10318.6|10318.5|10315.1|10325.7|10322.3|10314.5|10311.1|178
1586976600000|2020-04-15 18:50:00|10318.7|10315.3|10309.5|10306.1|10319|10315.6|10304|10300.6|158
1586976900000|2020-04-15 18:55:00|10309.7|10306.3|10328.7|10325.3|10328.7|10325.3|10309.5|10306.1|170
1586977200000|2020-04-15 19:00:00|10328.5|10325.1|10313.7|10310.3|10334|10330.6|10312.5|10309.1|188
1586977500000|2020-04-15 19:05:00|10313.5|10310.1|10297.7|10294.3|10316.7|10313.3|10296.5|10293.1|169
1586977800000|2020-04-15 19:10:00|10297.5|10294.1|10296.7|10293.3|10306|10302.6|10291.7|10288.3|186
1586978100000|2020-04-15 19:15:00|10297|10293.6|10305|10301.6|10310.2|10306.8|10293|10289.6|233
1586978400000|2020-04-15 19:20:00|10304.7|10301.3|10295|10291.6|10310.5|10307.1|10290.7|10287.3|144
1586978700000|2020-04-15 19:25:00|10295.2|10291.8|10290.2|10286.8|10297.5|10294.1|10280|10276.6|345
1586979000000|2020-04-15 19:30:00|10290|10286.6|10284.7|10281.3|10294.7|10291.3|10276.7|10273.3|280
1586979300000|2020-04-15 19:35:00|10285.7|10282.3|10287|10283.6|10293.2|10289.8|10275.2|10271.8|268
1586979600000|2020-04-15 19:40:00|10286.5|10283.1|10280|10276.6|10290.7|10287.3|10262.7|10259.3|392
1586979900000|2020-04-15 19:45:00|10279|10275.6|10277|10273.6|10287|10283.6|10274.2|10270.8|261
1586980200000|2020-04-15 19:50:00|10276.7|10273.3|10251|10247.6|10276.7|10273.3|10248.5|10245.1|546
1586980500000|2020-04-15 19:55:00|10250.7|10247.3|10266.7|10263.3|10276|10272.6|10250.2|10246.8|354
1586980800000|2020-04-15 20:00:00|10266.5|10260.1|10272.6|10266.2|10277|10270.6|10264.9|10258.5|22
1586981100000|2020-04-15 20:05:00|10271.7|10265.3|10266.2|10259.8|10272.2|10265.8|10265.4|10259|0
1586981400000|2020-04-15 20:10:00|10266.6|10260.2|10270.8|10264.4|10274.6|10268.2|10262.7|10256.3|0
1586981700000|2020-04-15 20:15:00|10270.6|10264.2|10268.5|10262.1|10271.6|10265.2|10267.4|10261|0
1586982000000|2020-04-15 20:20:00|10268.4|10262|10267.7|10261.3|10268.7|10262.3|10267.4|10261|0
1586982300000|2020-04-15 20:25:00|10267.9|10261.5|10268.8|10262.4|10269.3|10262.9|10266.7|10260.3|0
1586982600000|2020-04-15 20:30:00|10268.6|10262.2|10259.6|10253.2|10273.8|10267.4|10257|10250.6|0
1586982900000|2020-04-15 20:35:00|10260.4|10254|10260|10253.6|10262.2|10255.8|10258|10251.6|0
1586983200000|2020-04-15 20:40:00|10259.2|10252.8|10254.8|10248.4|10261.7|10255.3|10253.9|10247.5|0
1586983500000|2020-04-15 20:45:00|10253.9|10247.5|10249|10242.6|10255.5|10249.1|10244.9|10238.5|0
1586983800000|2020-04-15 20:50:00|10248.2|10241.8|10248.7|10242.3|10249|10242.6|10240.8|10234.4|0
1586984100000|2020-04-15 20:55:00|10247.8|10241.4|10252.2|10245.8|10252.4|10246|10247.7|10241.3|0
1586984400000|2020-04-15 21:00:00|10251.9|10245.5|10248.3|10241.9|10253.1|10246.7|10248|10241.6|0
1586984700000|2020-04-15 21:05:00|10248.4|10242|10249.4|10243|10249.8|10243.4|10247.6|10241.2|0
1586985000000|2020-04-15 21:10:00|10249.3|10242.9|10248.1|10241.7|10249.3|10242.9|10247.9|10241.5|0
1586985300000|2020-04-15 21:15:00|10248|10241.6|10248.9|10242.5|10249.9|10243.5|10247.9|10241.5|0
1586985600000|2020-04-15 21:20:00|10250.3|10243.9|10249|10242.6|10250.7|10244.3|10249|10242.6|0
1586985900000|2020-04-15 21:25:00|10248.8|10242.4|10249.3|10242.9|10249.5|10243.1|10248.8|10242.4|0
1586986200000|2020-04-15 21:30:00|10249.4|10243|10248.9|10242.5|10249.6|10243.2|10248.7|10242.3|0
1586986500000|2020-04-15 21:35:00|10248.8|10242.4|10250.8|10244.4|10250.8|10244.4|10248.8|10242.4|0
1586986800000|2020-04-15 21:40:00|10250.7|10244.3|10250|10243.6|10251|10244.6|10250|10243.6|0
1586987100000|2020-04-15 21:45:00|10250.4|10244|10251.1|10244.7|10251.1|10244.7|10250.4|10244|0
1586987400000|2020-04-15 21:50:00|10250.8|10244.4|10250.9|10244.5|10251.5|10245.1|10250.7|10244.3|0
1586987700000|2020-04-15 21:55:00|10251.3|10244.9|10250.4|10244|10251.3|10244.9|10250.1|10243.7|0
1586988000000|2020-04-15 22:00:00|10252.8|10246.4|10260.9|10254.5|10266.7|10260.3|10252|10245.6|0
1586988300000|2020-04-15 22:05:00|10262.2|10255.8|10249.9|10243.5|10263.4|10257|10247.2|10240.8|0
1586988600000|2020-04-15 22:10:00|10250.4|10244|10223.7|10217.3|10250.4|10244|10219.3|10212.9|0
1586988900000|2020-04-15 22:15:00|10224.9|10218.5|10214.4|10208|10229.4|10223|10207.9|10201.5|0
1586989200000|2020-04-15 22:20:00|10214|10207.6|10217.5|10211.1|10221.1|10214.7|10206.2|10199.8|0
1586989500000|2020-04-15 22:25:00|10216.7|10210.3|10218.7|10212.3|10223|10216.6|10210|10203.6|0
1586989800000|2020-04-15 22:30:00|10219.1|10212.7|10213.8|10207.4|10225.5|10219.1|10213.8|10207.4|0
1586990100000|2020-04-15 22:35:00|10213.3|10206.9|10194.4|10188|10218.9|10212.5|10190.6|10184.2|0
1586990400000|2020-04-15 22:40:00|10193.5|10187.1|10188.6|10182.2|10196.5|10190.1|10187.1|10180.7|0
1586990700000|2020-04-15 22:45:00|10189.4|10183|10199.1|10192.7|10200|10193.6|10186|10179.6|0
1586991000000|2020-04-15 22:50:00|10198.7|10192.3|10196.3|10189.9|10199.1|10192.7|10190.6|10184.2|0
1586991300000|2020-04-15 22:55:00|10195.5|10189.1|10199.1|10192.7|10199.1|10192.7|10194.9|10188.5|0
1586991600000|2020-04-15 23:00:00|10198.6|10192.2|10184.6|10178.2|10199.1|10192.7|10176.7|10170.3|0
1586991900000|2020-04-15 23:05:00|10183.8|10177.4|10188|10181.6|10188|10181.6|10183|10176.6|0
1586992200000|2020-04-15 23:10:00|10187.2|10180.8|10184.8|10178.4|10187.2|10180.8|10183.9|10177.5|0
1586992500000|2020-04-15 23:15:00|10185.6|10179.2|10192.9|10186.5|10192.9|10186.5|10185.2|10178.8|0
1586992800000|2020-04-15 23:20:00|10193.3|10186.9|10191.1|10184.7|10196.3|10189.9|10190.4|10184|0
1586993100000|2020-04-15 23:25:00|10192|10185.6|10194.2|10187.8|10195.5|10189.1|10188.1|10181.7|0
1586993400000|2020-04-15 23:30:00|10195.5|10189.1|10198.5|10192.1|10202.4|10196|10195.5|10189.1|0
1586993700000|2020-04-15 23:35:00|10198.1|10191.7|10197.8|10191.4|10200.2|10193.8|10193.6|10187.2|0
1586994000000|2020-04-15 23:40:00|10198.6|10192.2|10197.5|10191.1|10201.9|10195.5|10196.3|10189.9|0
1586994300000|2020-04-15 23:45:00|10198.4|10192|10199.8|10193.4|10201.9|10195.5|10193.2|10186.8|0
1586994600000|2020-04-15 23:50:00|10198.9|10192.5|10189.1|10182.7|10199.7|10193.3|10185.8|10179.4|0
1586994900000|2020-04-15 23:55:00|10190|10183.6|10190.6|10184.2|10195.8|10189.4|10187.5|10181.1|0
1586995200000|2020-04-16 00:00:00|10190.2|10183.8|10222.7|10216.3|10223.4|10217|10186.1|10179.7|0
1586995500000|2020-04-16 00:05:00|10221.8|10215.4|10237.3|10230.9|10241.5|10235.1|10221.8|10215.4|0
1586995800000|2020-04-16 00:10:00|10235.7|10229.3|10240.7|10234.3|10241.5|10235.1|10231.5|10225.1|0
1586996100000|2020-04-16 00:15:00|10241.5|10235.1|10224|10218.6|10241.5|10235.1|10222.5|10217.1|92
1586996400000|2020-04-16 00:20:00|10224.7|10219.3|10215.7|10210.3|10232|10226.6|10209|10203.6|63
1586996700000|2020-04-16 00:25:00|10215.2|10209.8|10210.2|10204.8|10215.2|10209.8|10205.2|10199.8|39
1586997000000|2020-04-16 00:30:00|10210|10204.6|10202.7|10197.3|10210|10204.6|10185.5|10180.1|89
1586997300000|2020-04-16 00:35:00|10202.5|10197.1|10183.2|10177.8|10203|10197.6|10178.5|10173.1|49
1586997600000|2020-04-16 00:40:00|10183|10177.6|10194.7|10189.3|10195.2|10189.8|10182|10176.6|25
1586997900000|2020-04-16 00:45:00|10195|10189.6|10202.5|10197.1|10203.7|10198.3|10191.5|10186.1|21
1586998200000|2020-04-16 00:50:00|10202.7|10197.3|10204.7|10199.3|10210|10204.6|10200.5|10195.1|14
1586998500000|2020-04-16 00:55:00|10202.7|10197.3|10207|10201.6|10212.7|10207.3|10200.7|10195.3|12
1586998800000|2020-04-16 01:00:00|10207.7|10202.3|10220.2|10214.8|10220.7|10215.3|10207.7|10202.3|17
1586999100000|2020-04-16 01:05:00|10220|10214.6|10229.2|10223.8|10233.5|10228.1|10208.7|10203.3|16
1586999400000|2020-04-16 01:10:00|10229.5|10224.1|10220.5|10215.1|10230|10224.6|10220|10214.6|25
1586999700000|2020-04-16 01:15:00|10220.2|10214.8|10232.5|10227.1|10237|10231.6|10220.2|10214.8|30
1587000000000|2020-04-16 01:20:00|10232.7|10227.3|10221.5|10216.1|10233|10227.6|10221|10215.6|7
1587000300000|2020-04-16 01:25:00|10221.7|10216.3|10233.2|10227.8|10235.2|10229.8|10221.5|10216.1|6
1587000600000|2020-04-16 01:30:00|10235.7|10230.3|10249.2|10243.8|10253|10247.6|10233.5|10228.1|71
1587000900000|2020-04-16 01:35:00|10250|10244.6|10258.7|10253.3|10262.7|10257.3|10244|10238.6|41
1587001200000|2020-04-16 01:40:00|10259.2|10253.8|10244.7|10239.3|10260|10254.6|10244.7|10239.3|18
1587001500000|2020-04-16 01:45:00|10244.2|10238.8|10247.2|10241.8|10251.2|10245.8|10235.2|10229.8|17
1587001800000|2020-04-16 01:50:00|10247.5|10242.1|10241.5|10236.1|10249|10243.6|10239|10233.6|9
1587002100000|2020-04-16 01:55:00|10243.2|10237.8|10244.2|10238.8|10245|10239.6|10235|10229.6|8
1587002400000|2020-04-16 02:00:00|10244.5|10239.1|10237|10231.6|10245|10239.6|10233.5|10228.1|14
1587002700000|2020-04-16 02:05:00|10237.5|10232.1|10244.2|10238.8|10248.7|10243.3|10237.5|10232.1|6
1587003000000|2020-04-16 02:10:00|10244.5|10239.1|10260|10254.6|10260.7|10255.3|10244.5|10239.1|14
1587003300000|2020-04-16 02:15:00|10260.2|10254.8|10271.2|10265.8|10273.7|10268.3|10260.2|10254.8|31
1587003600000|2020-04-16 02:20:00|10272|10266.6|10283.5|10278.1|10287.5|10282.1|10270.2|10264.8|22
1587003900000|2020-04-16 02:25:00|10283.2|10277.8|10265|10259.6|10283.2|10277.8|10262.7|10257.3|16
1587004200000|2020-04-16 02:30:00|10264.7|10259.3|10260.2|10254.8|10265|10259.6|10255.2|10249.8|13
1587004500000|2020-04-16 02:35:00|10260|10254.6|10264.2|10258.8|10267|10261.6|10259.2|10253.8|8
1587004800000|2020-04-16 02:40:00|10266.5|10261.1|10274.5|10269.1|10288.7|10283.3|10266.5|10261.1|46
1587005100000|2020-04-16 02:45:00|10275.2|10269.8|10263|10257.6|10277.7|10272.3|10258.7|10253.3|8
1587005400000|2020-04-16 02:50:00|10263.2|10257.8|10255.7|10250.3|10263.2|10257.8|10255|10249.6|4
1587005700000|2020-04-16 02:55:00|10255.2|10249.8|10246.5|10241.1|10256.5|10251.1|10246.2|10240.8|7
1587006000000|2020-04-16 03:00:00|10246|10240.6|10239.2|10233.8|10247|10241.6|10229.5|10224.1|32
1587006300000|2020-04-16 03:05:00|10239|10233.6|10229|10223.6|10239|10233.6|10229|10223.6|11
1587006600000|2020-04-16 03:10:00|10228.7|10223.3|10236.5|10231.1|10240.2|10234.8|10228.7|10223.3|4
1587006900000|2020-04-16 03:15:00|10235.7|10230.3|10233.5|10228.1|10236.5|10231.1|10229.7|10224.3|11
1587007200000|2020-04-16 03:20:00|10236|10230.6|10238.7|10233.3|10241|10235.6|10233.2|10227.8|17
1587007500000|2020-04-16 03:25:00|10239.2|10233.8|10242.5|10237.1|10243.7|10238.3|10235|10229.6|14
1587007800000|2020-04-16 03:30:00|10246.5|10241.1|10246.7|10241.3|10247.7|10242.3|10237.7|10232.3|6
1587008100000|2020-04-16 03:35:00|10246.2|10240.8|10252.2|10246.8|10254.5|10249.1|10241.2|10235.8|10
1587008400000|2020-04-16 03:40:00|10252|10246.6|10257.7|10252.3|10257.7|10252.3|10251.7|10246.3|12
1587008700000|2020-04-16 03:45:00|10258|10252.6|10259.7|10254.3|10267.2|10261.8|10257.2|10251.8|20
1587009000000|2020-04-16 03:50:00|10260|10254.6|10261|10255.6|10266.7|10261.3|10255|10249.6|6
1587009300000|2020-04-16 03:55:00|10261.2|10255.8|10255.5|10250.1|10261.7|10256.3|10246.2|10240.8|24
1587009600000|2020-04-16 04:00:00|10255.2|10249.8|10257.5|10252.1|10264.5|10259.1|10254.2|10248.8|6
1587009900000|2020-04-16 04:05:00|10257.7|10252.3|10257.7|10252.3|10261|10255.6|10257.5|10252.1|0
1587010200000|2020-04-16 04:10:00|10259|10253.6|10263|10257.6|10267.7|10262.3|10259|10253.6|19
1587010500000|2020-04-16 04:15:00|10263.2|10257.8|10256.2|10250.8|10266|10260.6|10254.7|10249.3|7
1587010800000|2020-04-16 04:20:00|10256.7|10251.3|10256.5|10251.1|10263|10257.6|10254|10248.6|13
1587011100000|2020-04-16 04:25:00|10256.7|10251.3|10257|10251.6|10262|10256.6|10255.2|10249.8|9
1587011400000|2020-04-16 04:30:00|10256.7|10251.3|10257.7|10252.3|10262|10256.6|10252.2|10246.8|5
1587011700000|2020-04-16 04:35:00|10257.5|10252.1|10264.2|10258.8|10265|10259.6|10252.7|10247.3|14
1587012000000|2020-04-16 04:40:00|10264|10258.6|10261.7|10256.3|10264|10258.6|10257.2|10251.8|8
1587012300000|2020-04-16 04:45:00|10262.5|10257.1|10265|10259.6|10265|10259.6|10262.5|10257.1|0
1587012600000|2020-04-16 04:50:00|10267.2|10261.8|10277.7|10272.3|10280|10274.6|10267.2|10261.8|27
1587012900000|2020-04-16 04:55:00|10277.5|10272.1|10276.7|10271.3|10282.7|10277.3|10268.5|10263.1|18
1587013200000|2020-04-16 05:00:00|10275.2|10269.8|10253|10247.6|10275.2|10269.8|10253|10247.6|20
1587013500000|2020-04-16 05:05:00|10253.2|10247.8|10260|10254.6|10262.7|10257.3|10253|10247.6|33
1587013800000|2020-04-16 05:10:00|10259.7|10254.3|10263.7|10258.3|10269.7|10264.3|10259.7|10254.3|4
1587014100000|2020-04-16 05:15:00|10264|10258.6|10269.5|10264.1|10276|10270.6|10264|10258.6|25
1587014400000|2020-04-16 05:20:00|10269.2|10263.8|10289.5|10284.1|10301|10295.6|10265.7|10260.3|61
1587014700000|2020-04-16 05:25:00|10289.2|10283.8|10301.7|10296.3|10304.5|10299.1|10286.2|10280.8|52
1587015000000|2020-04-16 05:30:00|10302.2|10296.8|10301.5|10296.1|10303|10297.6|10295|10289.6|37
1587015300000|2020-04-16 05:35:00|10301.7|10296.3|10296|10290.6|10303|10297.6|10294.7|10289.3|27
1587015600000|2020-04-16 05:40:00|10296.2|10290.8|10317.7|10312.3|10321.2|10315.8|10293.7|10288.3|119
1587015900000|2020-04-16 05:45:00|10318|10312.6|10322|10316.6|10334.5|10329.1|10318|10312.6|171
1587016200000|2020-04-16 05:50:00|10322.2|10316.8|10336.2|10330.8|10336.2|10330.8|10322.2|10316.8|59
1587016500000|2020-04-16 05:55:00|10336|10330.6|10351.5|10346.1|10355|10349.6|10330.7|10325.3|166
1587016800000|2020-04-16 06:00:00|10350.5|10347.1|10318|10314.6|10378.5|10375.1|10312|10308.6|718
1587017100000|2020-04-16 06:05:00|10318.2|10314.8|10334|10330.6|10335.7|10332.3|10310.7|10307.3|342
1587017400000|2020-04-16 06:10:00|10333.7|10330.3|10349|10345.6|10372|10368.6|10330.2|10326.8|554
1587017700000|2020-04-16 06:15:00|10349.7|10346.3|10346.7|10343.3|10357.2|10353.8|10341.2|10337.8|313
1587018000000|2020-04-16 06:20:00|10347|10343.6|10355.2|10351.8|10355.7|10352.3|10335.2|10331.8|345
1587018300000|2020-04-16 06:25:00|10355.5|10352.1|10370|10366.6|10377|10373.6|10352|10348.6|433
1587018600000|2020-04-16 06:30:00|10370.5|10367.1|10386.7|10383.3|10390.2|10386.8|10359.2|10355.8|486
1587018900000|2020-04-16 06:35:00|10388.2|10384.8|10382.2|10378.8|10392.2|10388.8|10371.5|10368.1|384
1587019200000|2020-04-16 06:40:00|10382.5|10379.1|10406.2|10402.8|10430.7|10427.3|10382.5|10379.1|892
1587019500000|2020-04-16 06:45:00|10406|10402.6|10401.2|10397.8|10418.7|10415.3|10398|10394.6|447
1587019800000|2020-04-16 06:50:00|10402|10398.6|10413.2|10409.8|10418|10414.6|10395|10391.6|426
1587020100000|2020-04-16 06:55:00|10414.2|10410.8|10410.5|10407.1|10415.7|10412.3|10395.2|10391.8|476
1587020400000|2020-04-16 07:00:00|10410|10407.6|10407.5|10405.1|10448|10445.6|10402|10399.6|1927
1587020700000|2020-04-16 07:05:00|10407.2|10404.8|10374.2|10371.8|10424|10421.6|10372.2|10369.8|1206
1587021000000|2020-04-16 07:10:00|10374.7|10372.3|10351|10348.6|10378.5|10376.1|10349.5|10347.1|864
1587021300000|2020-04-16 07:15:00|10350.7|10348.3|10357.2|10354.8|10362|10359.6|10335|10332.6|971
1587021600000|2020-04-16 07:20:00|10357.5|10355.1|10384|10381.6|10386.7|10384.3|10357.5|10355.1|841
1587021900000|2020-04-16 07:25:00|10384.2|10381.8|10398.7|10396.3|10402.2|10399.8|10362.7|10360.3|629
1587022200000|2020-04-16 07:30:00|10399.2|10396.8|10407|10404.6|10429|10426.6|10396.7|10394.3|942
1587022500000|2020-04-16 07:35:00|10406.7|10404.3|10414.7|10412.3|10422|10419.6|10401|10398.6|769
1587022800000|2020-04-16 07:40:00|10414.8|10412.4|10397.8|10395.4|10419.1|10416.7|10394.1|10391.7|506
1587023100000|2020-04-16 07:45:00|10397.6|10395.2|10396.3|10393.9|10407.8|10405.4|10382.1|10379.7|558
1587023400000|2020-04-16 07:50:00|10398.1|10395.7|10409.1|10406.7|10418.8|10416.4|10390.3|10387.9|490
1587023700000|2020-04-16 07:55:00|10408.8|10406.4|10413.1|10410.7|10417.8|10415.4|10403.1|10400.7|538
1587024000000|2020-04-16 08:00:00|10412.1|10409.7|10413.6|10411.2|10428.1|10425.7|10400.8|10398.4|760
1587024300000|2020-04-16 08:05:00|10413.3|10410.9|10419.3|10416.9|10429.3|10426.9|10413.3|10410.9|462
1587024600000|2020-04-16 08:10:00|10419.1|10416.7|10421.1|10418.7|10429.8|10427.4|10416.6|10414.2|410
1587024900000|2020-04-16 08:15:00|10420.8|10418.4|10417.6|10415.2|10439.8|10437.4|10416.1|10413.7|627
1587025200000|2020-04-16 08:20:00|10417.3|10414.9|10423.1|10420.7|10424.8|10422.4|10414.1|10411.7|473
1587025500000|2020-04-16 08:25:00|10423.6|10421.2|10415.3|10412.9|10425.1|10422.7|10415.3|10412.9|410
1587025800000|2020-04-16 08:30:00|10414.8|10412.4|10428.6|10426.2|10431.8|10429.4|10413.1|10410.7|367
1587026100000|2020-04-16 08:35:00|10428.8|10426.4|10423.6|10421.2|10440.6|10438.2|10422.8|10420.4|444
1587026400000|2020-04-16 08:40:00|10423.3|10420.9|10419.6|10417.2|10424.8|10422.4|10415.1|10412.7|347
1587026700000|2020-04-16 08:45:00|10419.8|10417.4|10416.6|10414.2|10423.1|10420.7|10409.8|10407.4|502
1587027000000|2020-04-16 08:50:00|10417.1|10414.7|10400.6|10398.2|10424.3|10421.9|10398.6|10396.2|541
1587027300000|2020-04-16 08:55:00|10400.3|10397.9|10403.6|10401.2|10413.6|10411.2|10398.3|10395.9|464
1587027600000|2020-04-16 09:00:00|10403.3|10400.9|10370.6|10368.2|10405.3|10402.9|10366.8|10364.4|904
1587027900000|2020-04-16 09:05:00|10369.8|10367.4|10387.6|10385.2|10395.1|10392.7|10362.6|10360.2|622
1587028200000|2020-04-16 09:10:00|10387.3|10384.9|10395.1|10392.7|10399.1|10396.7|10380.3|10377.9|589
1587028500000|2020-04-16 09:15:00|10394.8|10392.4|10402.6|10400.2|10405.1|10402.7|10391.6|10389.2|339
1587028800000|2020-04-16 09:20:00|10402.3|10399.9|10372.6|10370.2|10402.6|10400.2|10367.6|10365.2|408
1587029100000|2020-04-16 09:25:00|10372.8|10370.4|10353.6|10351.2|10378.8|10376.4|10352.1|10349.7|552
1587029400000|2020-04-16 09:30:00|10353.8|10351.4|10368.8|10366.4|10375.1|10372.7|10353.8|10351.4|487
1587029700000|2020-04-16 09:35:00|10368.6|10366.2|10376.6|10374.2|10378.3|10375.9|10357.1|10354.7|438
1587030000000|2020-04-16 09:40:00|10375.3|10372.9|10385.3|10382.9|10387.1|10384.7|10373.1|10370.7|302
1587030300000|2020-04-16 09:45:00|10384.6|10382.2|10384.8|10382.4|10388.6|10386.2|10377.1|10374.7|278
1587030600000|2020-04-16 09:50:00|10384.6|10382.2|10367.1|10364.7|10385.1|10382.7|10364.3|10361.9|711
1587030900000|2020-04-16 09:55:00|10366.8|10364.4|10370.6|10368.2|10372.3|10369.9|10358.3|10355.9|297
1587031200000|2020-04-16 10:00:00|10370.8|10368.4|10346.1|10343.7|10374.3|10371.9|10344.6|10342.2|512
1587031500000|2020-04-16 10:05:00|10346.3|10343.9|10367.6|10365.2|10370.6|10368.2|10345.1|10342.7|521
1587031800000|2020-04-16 10:10:00|10368.6|10366.2|10376.3|10373.9|10376.8|10374.4|10360.3|10357.9|427
1587032100000|2020-04-16 10:15:00|10375.6|10373.2|10376.8|10374.4|10378.8|10376.4|10368.8|10366.4|296
1587032400000|2020-04-16 10:20:00|10377.6|10375.2|10378.6|10376.2|10381.1|10378.7|10370.1|10367.7|290
1587032700000|2020-04-16 10:25:00|10378.8|10376.4|10397.3|10394.9|10399.1|10396.7|10378.6|10376.2|596
1587033000000|2020-04-16 10:30:00|10398.6|10396.2|10388.3|10385.9|10400.3|10397.9|10385.1|10382.7|350
1587033300000|2020-04-16 10:35:00|10388.8|10386.4|10380.6|10378.2|10397.3|10394.9|10378.8|10376.4|391
1587033600000|2020-04-16 10:40:00|10379.8|10377.4|10395.1|10392.7|10399.3|10396.9|10378.6|10376.2|314
1587033900000|2020-04-16 10:45:00|10394.8|10392.4|10385.8|10383.4|10398.6|10396.2|10382.8|10380.4|257
1587034200000|2020-04-16 10:50:00|10385.3|10382.9|10396.1|10393.7|10398.6|10396.2|10382.3|10379.9|231
1587034500000|2020-04-16 10:55:00|10395.8|10393.4|10394.1|10391.7|10396.1|10393.7|10388.3|10385.9|155
1587034800000|2020-04-16 11:00:00|10394.3|10391.9|10365.1|10362.7|10394.6|10392.2|10363.1|10360.7|512
1587035100000|2020-04-16 11:05:00|10365.3|10362.9|10371.3|10368.9|10373.1|10370.7|10361.3|10358.9|300
1587035400000|2020-04-16 11:10:00|10370.8|10368.4|10383.3|10380.9|10383.3|10380.9|10369.3|10366.9|254
1587035700000|2020-04-16 11:15:00|10382.8|10380.4|10381.6|10379.2|10383.3|10380.9|10375.3|10372.9|156
1587036000000|2020-04-16 11:20:00|10381.3|10378.9|10400.1|10397.7|10401.1|10398.7|10380.8|10378.4|358
1587036300000|2020-04-16 11:25:00|10399.8|10397.4|10402.6|10400.2|10403.1|10400.7|10394.8|10392.4|365
1587036600000|2020-04-16 11:30:00|10402.8|10400.4|10373.6|10371.2|10404.8|10402.4|10370.6|10368.2|634
1587036900000|2020-04-16 11:35:00|10373.3|10370.9|10366.1|10363.7|10378.8|10376.4|10365.3|10362.9|433
1587037200000|2020-04-16 11:40:00|10366.5|10364.1|10369.2|10366.8|10372.7|10370.3|10362|10359.6|366
1587037500000|2020-04-16 11:45:00|10369|10366.6|10370.7|10368.3|10380.2|10377.8|10366.5|10364.1|399
1587037800000|2020-04-16 11:50:00|10371|10368.6|10383|10380.6|10385.2|10382.8|10362.7|10360.3|545
1587038100000|2020-04-16 11:55:00|10383.2|10380.8|10374|10371.6|10386.2|10383.8|10366|10363.6|748
1587038400000|2020-04-16 12:00:00|10373.7|10371.3|10375.2|10372.8|10386.2|10383.8|10372.7|10370.3|305
1587038700000|2020-04-16 12:05:00|10375|10372.6|10370|10367.6|10378.7|10376.3|10364|10361.6|264
1587039000000|2020-04-16 12:10:00|10369|10366.6|10368.7|10366.3|10375|10372.6|10365.5|10363.1|193
1587039300000|2020-04-16 12:15:00|10368.5|10366.1|10358.2|10355.8|10371|10368.6|10358|10355.6|305
1587039600000|2020-04-16 12:20:00|10358|10355.6|10375|10372.6|10379.5|10377.1|10358|10355.6|443
1587039900000|2020-04-16 12:25:00|10374.7|10372.3|10369.7|10367.3|10375.5|10373.1|10363.7|10361.3|339
1587040200000|2020-04-16 12:30:00|10369.2|10366.8|10399.7|10397.3|10422.2|10419.8|10366|10363.6|1673
1587040500000|2020-04-16 12:35:00|10399.2|10396.8|10389|10386.6|10403|10400.6|10385.5|10383.1|612
1587040800000|2020-04-16 12:40:00|10388.7|10386.3|10390.2|10387.8|10396.2|10393.8|10379.2|10376.8|685
1587041100000|2020-04-16 12:45:00|10391.5|10389.1|10394.5|10392.1|10402.7|10400.3|10387.2|10384.8|518
1587041400000|2020-04-16 12:50:00|10396|10393.6|10406.2|10403.8|10408.2|10405.8|10391|10388.6|318
1587041700000|2020-04-16 12:55:00|10406.7|10404.3|10400|10397.6|10414.2|10411.8|10396.2|10393.8|507
1587042000000|2020-04-16 13:00:00|10395|10392.6|10397|10394.6|10407.2|10404.8|10390.5|10388.1|488
1587042300000|2020-04-16 13:05:00|10396.5|10394.1|10402.7|10400.3|10405|10402.6|10394|10391.6|270
1587042600000|2020-04-16 13:10:00|10403.5|10401.1|10397.2|10394.8|10406.5|10404.1|10394.2|10391.8|291
1587042900000|2020-04-16 13:15:00|10397.5|10395.1|10379|10376.6|10397.7|10395.3|10376.2|10373.8|470
1587043200000|2020-04-16 13:20:00|10378.7|10376.3|10380.7|10378.3|10385.5|10383.1|10377|10374.6|268
1587043500000|2020-04-16 13:25:00|10381|10378.6|10382|10379.6|10385.2|10382.8|10376.7|10374.3|254
1587043800000|2020-04-16 13:30:00|10382.2|10379.8|10349.7|10347.3|10388.7|10386.3|10349|10346.6|943
1587044100000|2020-04-16 13:35:00|10350|10347.6|10322.5|10320.1|10352.5|10350.1|10319.5|10317.1|1467
1587044400000|2020-04-16 13:40:00|10322.2|10319.8|10332.7|10330.3|10339.5|10337.1|10313.2|10310.8|1186
1587044700000|2020-04-16 13:45:00|10333.5|10331.1|10318|10315.6|10347.5|10345.1|10314.7|10312.3|911
1587045000000|2020-04-16 13:50:00|10317|10314.6|10304|10301.6|10317.2|10314.8|10288.5|10286.1|1176
1587045300000|2020-04-16 13:55:00|10303.7|10301.3|10278|10275.6|10311.7|10309.3|10269|10266.6|1096
1587045600000|2020-04-16 14:00:00|10279.7|10277.3|10261|10258.6|10297.2|10294.8|10259.5|10257.1|1110
1587045900000|2020-04-16 14:05:00|10261.2|10258.8|10266.5|10264.1|10281|10278.6|10260.5|10258.1|849
1587046200000|2020-04-16 14:10:00|10265.6|10263.2|10248.8|10246.4|10266.3|10263.9|10237.6|10235.2|949
1587046500000|2020-04-16 14:15:00|10248.6|10246.2|10264.6|10262.2|10275.1|10272.7|10242.8|10240.4|1019
1587046800000|2020-04-16 14:20:00|10265.8|10263.4|10274.6|10272.2|10277.8|10275.4|10247.3|10244.9|867
1587047100000|2020-04-16 14:25:00|10273.6|10271.2|10280.1|10277.7|10285.3|10282.9|10268.1|10265.7|664
1587047400000|2020-04-16 14:30:00|10280.3|10277.9|10263.6|10261.2|10289.8|10287.4|10258.8|10256.4|1000
1587047700000|2020-04-16 14:35:00|10263.8|10261.4|10266.1|10263.7|10281.1|10278.7|10255.1|10252.7|517
1587048000000|2020-04-16 14:40:00|10265.8|10263.4|10304.1|10301.7|10306.6|10304.2|10257.1|10254.7|711
1587048300000|2020-04-16 14:45:00|10304.8|10302.4|10313.3|10310.9|10319.6|10317.2|10292.1|10289.7|557
1587048600000|2020-04-16 14:50:00|10313.1|10310.7|10308.8|10306.4|10313.3|10310.9|10292.8|10290.4|696
1587048900000|2020-04-16 14:55:00|10306.3|10303.9|10322.3|10319.9|10328.6|10326.2|10305.6|10303.2|730
1587049200000|2020-04-16 15:00:00|10329.6|10327.2|10330.1|10327.7|10332.8|10330.4|10303.6|10301.2|670
1587049500000|2020-04-16 15:05:00|10329.8|10327.4|10356.8|10354.4|10372.3|10369.9|10328.1|10325.7|1248
1587049800000|2020-04-16 15:10:00|10358.1|10355.7|10348.1|10345.7|10365.1|10362.7|10344.8|10342.4|716
1587050100000|2020-04-16 15:15:00|10347.8|10345.4|10351.3|10348.9|10361.1|10358.7|10340.3|10337.9|694
1587050400000|2020-04-16 15:20:00|10350.1|10347.7|10340.6|10338.2|10354.1|10351.7|10333.1|10330.7|652
1587050700000|2020-04-16 15:25:00|10340.3|10337.9|10334.3|10331.9|10353.8|10351.4|10328.1|10325.7|1054
1587051000000|2020-04-16 15:30:00|10334.8|10331.4|10306.1|10302.7|10337.3|10333.9|10298.1|10294.7|2129
1587051300000|2020-04-16 15:35:00|10305.3|10301.9|10329.8|10326.4|10330.3|10326.9|10293.3|10289.9|1556
1587051600000|2020-04-16 15:40:00|10330.1|10326.7|10325.1|10321.7|10345.1|10341.7|10324.3|10320.9|559
1587051900000|2020-04-16 15:45:00|10325.3|10321.9|10322.3|10318.9|10336.8|10333.4|10314.1|10310.7|557
1587052200000|2020-04-16 15:50:00|10322.6|10319.2|10354.3|10350.9|10356.3|10352.9|10320.6|10317.2|455
1587052500000|2020-04-16 15:55:00|10354.6|10351.2|10348.3|10344.9|10356.8|10353.4|10347.1|10343.7|391
1587052800000|2020-04-16 16:00:00|10348.6|10345.2|10337.6|10334.2|10358.3|10354.9|10328.6|10325.2|447
1587053100000|2020-04-16 16:05:00|10337.8|10334.4|10318.6|10315.2|10338.3|10334.9|10315.1|10311.7|315
1587053400000|2020-04-16 16:10:00|10318.8|10315.4|10318.6|10315.2|10323.8|10320.4|10313.1|10309.7|619
1587053700000|2020-04-16 16:15:00|10316.8|10313.4|10282.6|10279.2|10317.1|10313.7|10277.1|10273.7|631
1587054000000|2020-04-16 16:20:00|10282.3|10278.9|10271.3|10267.9|10282.8|10279.4|10267.1|10263.7|439
1587054300000|2020-04-16 16:25:00|10271.6|10268.2|10281.3|10277.9|10287.6|10284.2|10268.1|10264.7|407
1587054600000|2020-04-16 16:30:00|10281.6|10278.2|10242.1|10238.7|10281.6|10278.2|10234.8|10231.4|897
1587054900000|2020-04-16 16:35:00|10241.8|10238.4|10252.1|10248.7|10256.1|10252.7|10241.8|10238.4|492
1587055200000|2020-04-16 16:40:00|10251.3|10247.9|10254.3|10250.9|10258.6|10255.2|10245.1|10241.7|372
1587055500000|2020-04-16 16:45:00|10254.6|10251.2|10261.1|10257.7|10264.1|10260.7|10247.1|10243.7|270
1587055800000|2020-04-16 16:50:00|10260.6|10257.2|10256.3|10252.9|10264.1|10260.7|10252.3|10248.9|251
1587056100000|2020-04-16 16:55:00|10256.1|10252.7|10267.1|10263.7|10271.1|10267.7|10246.8|10243.4|333
1587056400000|2020-04-16 17:00:00|10266.1|10262.7|10257.6|10254.2|10274.6|10271.2|10257.6|10254.2|286
1587056700000|2020-04-16 17:05:00|10257.8|10254.4|10252.3|10248.9|10267.1|10263.7|10251.6|10248.2|207
1587057000000|2020-04-16 17:10:00|10252.6|10249.2|10265.1|10261.7|10265.3|10261.9|10250.1|10246.7|279
1587057300000|2020-04-16 17:15:00|10264.8|10261.4|10264.1|10260.7|10272.1|10268.7|10255.1|10251.7|204
1587057600000|2020-04-16 17:20:00|10264.6|10261.2|10256.1|10252.7|10266.1|10262.7|10252.8|10249.4|198
1587057900000|2020-04-16 17:25:00|10256.3|10252.9|10269.3|10265.9|10270.8|10267.4|10252.8|10249.4|166
1587058200000|2020-04-16 17:30:00|10269.6|10266.2|10270.8|10267.4|10275.3|10271.9|10266.8|10263.4|199
1587058500000|2020-04-16 17:35:00|10271.1|10267.7|10262.1|10258.7|10276.6|10273.2|10260.1|10256.7|183
1587058800000|2020-04-16 17:40:00|10262.3|10258.9|10270.3|10266.9|10271.8|10268.4|10259.8|10256.4|141
1587059100000|2020-04-16 17:45:00|10270.1|10266.7|10258.3|10254.9|10271.6|10268.2|10258.3|10254.9|113
1587059400000|2020-04-16 17:50:00|10258.6|10255.2|10251.1|10247.7|10265.1|10261.7|10246.1|10242.7|223
1587059700000|2020-04-16 17:55:00|10252.1|10248.7|10252.3|10248.9|10258.1|10254.7|10248.3|10244.9|229
1587060000000|2020-04-16 18:00:00|10252.6|10249.2|10239.6|10236.2|10253.3|10249.9|10220.8|10217.4|448
1587060300000|2020-04-16 18:05:00|10239.8|10236.4|10255.1|10251.7|10256.8|10253.4|10232.1|10228.7|221
1587060600000|2020-04-16 18:10:00|10255.6|10252.2|10263.8|10260.4|10265.3|10261.9|10251.6|10248.2|177
1587060900000|2020-04-16 18:15:00|10264.1|10260.7|10263.6|10260.2|10271.8|10268.4|10260.1|10256.7|205
1587061200000|2020-04-16 18:20:00|10263.3|10259.9|10257.1|10253.7|10266.1|10262.7|10256.3|10252.9|156
1587061500000|2020-04-16 18:25:00|10257.3|10253.9|10264.8|10261.4|10271.6|10268.2|10253.6|10250.2|160
1587061800000|2020-04-16 18:30:00|10264.6|10261.2|10267.6|10264.2|10273.8|10270.4|10261.8|10258.4|144
1587062100000|2020-04-16 18:35:00|10266.1|10262.7|10277.6|10274.2|10285.1|10281.7|10264.3|10260.9|294
1587062400000|2020-04-16 18:40:00|10276.1|10272.7|10273.6|10270.2|10280.1|10276.7|10263.6|10260.2|174
1587062700000|2020-04-16 18:45:00|10273.8|10270.4|10264.1|10260.7|10276.6|10273.2|10260.8|10257.4|156
1587063000000|2020-04-16 18:50:00|10263.8|10260.4|10265.1|10261.7|10267.6|10264.2|10251.6|10248.2|214
1587063300000|2020-04-16 18:55:00|10265.3|10261.9|10263.3|10259.9|10271.6|10268.2|10261.8|10258.4|123
1587063600000|2020-04-16 19:00:00|10263.1|10259.7|10247.6|10244.2|10269.1|10265.7|10247.1|10243.7|173
1587063900000|2020-04-16 19:05:00|10247.3|10243.9|10239.1|10235.7|10255.1|10251.7|10238.6|10235.2|197
1587064200000|2020-04-16 19:10:00|10238.6|10235.2|10248.1|10244.7|10251.1|10247.7|10235.1|10231.7|245
1587064500000|2020-04-16 19:15:00|10247.8|10244.4|10250.3|10246.9|10259.6|10256.2|10243.6|10240.2|184
1587064800000|2020-04-16 19:20:00|10251.6|10248.2|10263.6|10260.2|10264.3|10260.9|10247.1|10243.7|139
1587065100000|2020-04-16 19:25:00|10263.8|10260.4|10277.1|10273.7|10278.8|10275.4|10252.8|10249.4|208
1587065400000|2020-04-16 19:30:00|10277.3|10273.9|10297.3|10293.9|10300.8|10297.4|10277.3|10273.9|293
1587065700000|2020-04-16 19:35:00|10298.3|10294.9|10292.8|10289.4|10300.6|10297.2|10287.3|10283.9|210
1587066000000|2020-04-16 19:40:00|10292.3|10288.9|10290.8|10287.4|10300.3|10296.9|10286.1|10282.7|157
1587066300000|2020-04-16 19:45:00|10291.1|10287.7|10285.8|10282.4|10298.6|10295.2|10285.8|10282.4|211
1587066600000|2020-04-16 19:50:00|10286.8|10283.4|10326.1|10322.7|10328.6|10325.2|10286.8|10283.4|387
1587066900000|2020-04-16 19:55:00|10326.3|10322.9|10317.3|10313.9|10326.3|10322.9|10312.6|10309.2|317
1587067200000|2020-04-16 20:00:00|10317.1|10313.7|10315.5|10309.1|10320.8|10314.4|10306.5|10300.1|11
1587067500000|2020-04-16 20:05:00|10315.9|10309.5|10312.8|10306.4|10317.2|10310.8|10311.1|10304.7|0
1587067800000|2020-04-16 20:10:00|10313.7|10307.3|10309.1|10302.7|10317.7|10311.3|10308.9|10302.5|0
1587068100000|2020-04-16 20:15:00|10309|10302.6|10308.6|10302.2|10310.8|10304.4|10306.8|10300.4|0
1587068400000|2020-04-16 20:20:00|10308.4|10302|10309.9|10303.5|10310.6|10304.2|10307.8|10301.4|0
1587068700000|2020-04-16 20:25:00|10310.2|10303.8|10310.7|10304.3|10312|10305.6|10309.7|10303.3|0
1587069000000|2020-04-16 20:30:00|10312.7|10306.3|10336.9|10330.5|10342.3|10335.9|10312.7|10306.3|0
1587069300000|2020-04-16 20:35:00|10337.7|10331.3|10359.6|10353.2|10365.6|10359.2|10336.7|10330.3|0
1587069600000|2020-04-16 20:40:00|10358.8|10352.4|10387.4|10381|10406.2|10399.8|10357.1|10350.7|0
1587069900000|2020-04-16 20:45:00|10386.6|10380.2|10427.5|10421.1|10431.3|10424.9|10382.5|10376.1|0
1587070200000|2020-04-16 20:50:00|10428.3|10421.9|10435.8|10429.4|10457.4|10451|10421.6|10415.2|0
1587070500000|2020-04-16 20:55:00|10435|10428.6|10455|10448.6|10458.6|10452.2|10427.3|10420.9|0
1587070800000|2020-04-16 21:00:00|10455.8|10449.4|10476.3|10469.9|10507.5|10501.1|10454.3|10447.9|0
1587071100000|2020-04-16 21:05:00|10476.2|10469.8|10470.1|10463.7|10483.9|10477.5|10457.7|10451.3|0
1587071400000|2020-04-16 21:10:00|10468.3|10461.9|10499.4|10493|10512.2|10505.8|10462.6|10456.2|0
1587071700000|2020-04-16 21:15:00|10497.5|10491.1|10523|10516.6|10526|10519.6|10485.6|10479.2|0
1587072000000|2020-04-16 21:20:00|10526.5|10520.1|10529.3|10522.9|10531.1|10524.7|10518.9|10512.5|0
1587072300000|2020-04-16 21:25:00|10530|10523.6|10533.9|10527.5|10534|10527.6|10520.9|10514.5|0
1587072600000|2020-04-16 21:30:00|10535.2|10528.8|10568.3|10561.9|10568.3|10561.9|10534.8|10528.4|0
1587072900000|2020-04-16 21:35:00|10568.4|10562|10566.4|10560|10576.8|10570.4|10553.2|10546.8|0
1587073200000|2020-04-16 21:40:00|10565.3|10558.9|10585.1|10578.7|10594.3|10587.9|10565.2|10558.8|0
1587073500000|2020-04-16 21:45:00|10585.5|10579.1|10560.4|10554|10586.6|10580.2|10551.2|10544.8|0
1587073800000|2020-04-16 21:50:00|10558.8|10552.4|10542.5|10536.1|10575.2|10568.8|10538.7|10532.3|0
1587074100000|2020-04-16 21:55:00|10544.7|10538.3|10528.6|10522.2|10544.7|10538.3|10511.1|10504.7|0
1587074400000|2020-04-16 22:00:00|10560|10553.6|10543.9|10537.5|10561.8|10555.4|10529.9|10523.5|0
1587074700000|2020-04-16 22:05:00|10544.4|10538|10515.1|10508.7|10549.9|10543.5|10513|10506.6|0
1587075000000|2020-04-16 22:10:00|10514.3|10507.9|10521.5|10515.1|10524.7|10518.3|10509.2|10502.8|0
1587075300000|2020-04-16 22:15:00|10521.6|10515.2|10538.9|10532.5|10539.3|10532.9|10514|10507.6|0
1587075600000|2020-04-16 22:20:00|10538.7|10532.3|10546.1|10539.7|10554.5|10548.1|10533.5|10527.1|0
1587075900000|2020-04-16 22:25:00|10545.7|10539.3|10551|10544.6|10551|10544.6|10531.9|10525.5|0
1587076200000|2020-04-16 22:30:00|10550.1|10543.7|10533.7|10527.3|10551.8|10545.4|10532.4|10526|0
1587076500000|2020-04-16 22:35:00|10534.5|10528.1|10546|10539.6|10549.2|10542.8|10532|10525.6|0
1587076800000|2020-04-16 22:40:00|10546.4|10540|10549.8|10543.4|10552.2|10545.8|10544|10537.6|0
1587077100000|2020-04-16 22:45:00|10550.2|10543.8|10594.3|10587.9|10601.7|10595.3|10549.8|10543.4|0
1587077400000|2020-04-16 22:50:00|10595.1|10588.7|10598.9|10592.5|10607.4|10601|10582.5|10576.1|0
1587077700000|2020-04-16 22:55:00|10600.2|10593.8|10588.3|10581.9|10601.9|10595.5|10577.9|10571.5|0
1587078000000|2020-04-16 23:00:00|10589.2|10582.8|10605.2|10598.8|10609.2|10602.8|10583.5|10577.1|0
1587078300000|2020-04-16 23:05:00|10605.3|10598.9|10599.8|10593.4|10609.5|10603.1|10596.3|10589.9|0
1587078600000|2020-04-16 23:10:00|10599.4|10593|10597.7|10591.3|10603.6|10597.2|10590.5|10584.1|0
1587078900000|2020-04-16 23:15:00|10596.9|10590.5|10612.3|10605.9|10614.4|10608|10594.4|10588|0
1587079200000|2020-04-16 23:20:00|10611.9|10605.5|10613.5|10607.1|10619.6|10613.2|10610.3|10603.9|0
1587079500000|2020-04-16 23:25:00|10614.3|10607.9|10592.6|10586.2|10617.3|10610.9|10591.5|10585.1|0
1587079800000|2020-04-16 23:30:00|10590.5|10584.1|10585.5|10579.1|10591.7|10585.3|10578.2|10571.8|0
1587080100000|2020-04-16 23:35:00|10585.9|10579.5|10577.2|10570.8|10595.9|10589.5|10577.2|10570.8|0
1587080400000|2020-04-16 23:40:00|10577.6|10571.2|10567.1|10560.7|10586.1|10579.7|10566.3|10559.9|0
1587080700000|2020-04-16 23:45:00|10566.2|10559.8|10548.5|10542.1|10572|10565.6|10538.1|10531.7|0
1587081000000|2020-04-16 23:50:00|10548.1|10541.7|10553.1|10546.7|10555.9|10549.5|10541.3|10534.9|0
1587081300000|2020-04-16 23:55:00|10553.6|10547.2|10572.1|10565.7|10573.8|10567.4|10550.1|10543.7|0
1587081600000|2020-04-17 00:00:00|10571.3|10564.9|10557.4|10551|10572.5|10566.1|10549.4|10543|0
1587081900000|2020-04-17 00:05:00|10557.8|10551.4|10564.6|10558.2|10568.8|10562.4|10550.3|10543.9|0
1587082200000|2020-04-17 00:10:00|10564.2|10557.8|10547.6|10541.2|10567.1|10560.7|10546.7|10540.3|0
1587082500000|2020-04-17 00:15:00|10547.2|10540.8|10544.6|10539.2|10561.6|10556.2|10537.1|10531.7|384
1587082800000|2020-04-17 00:20:00|10544.8|10539.4|10545.3|10539.9|10553.6|10548.2|10541.1|10535.7|94
1587083100000|2020-04-17 00:25:00|10546.3|10540.9|10551.1|10545.7|10555.6|10550.2|10536.3|10530.9|82
1587083400000|2020-04-17 00:30:00|10552.6|10547.2|10608.3|10602.9|10608.6|10603.2|10552.6|10547.2|212
1587083700000|2020-04-17 00:35:00|10608.1|10602.7|10624.8|10619.4|10627.8|10622.4|10599.8|10594.4|103
1587084000000|2020-04-17 00:40:00|10626.1|10620.7|10611.1|10605.7|10626.3|10620.9|10607.6|10602.2|57
1587084300000|2020-04-17 00:45:00|10611.3|10605.9|10595.8|10590.4|10613.1|10607.7|10594.3|10588.9|64
1587084600000|2020-04-17 00:50:00|10596.1|10590.7|10585.3|10579.9|10602.1|10596.7|10585.1|10579.7|107
1587084900000|2020-04-17 00:55:00|10585.1|10579.7|10585.1|10579.7|10592.8|10587.4|10580.8|10575.4|97
1587085200000|2020-04-17 01:00:00|10585.6|10580.2|10598.3|10592.9|10603.1|10597.7|10585.6|10580.2|71
1587085500000|2020-04-17 01:05:00|10599.6|10594.2|10607.6|10602.2|10609.6|10604.2|10598.1|10592.7|29
1587085800000|2020-04-17 01:10:00|10606.3|10600.9|10618.3|10612.9|10622.6|10617.2|10605.6|10600.2|82
1587086100000|2020-04-17 01:15:00|10618.6|10613.2|10636.3|10630.9|10636.6|10631.2|10613.8|10608.4|55
1587086400000|2020-04-17 01:20:00|10636.6|10631.2|10628.6|10623.2|10642.8|10637.4|10622.6|10617.2|43
1587086700000|2020-04-17 01:25:00|10629.1|10623.7|10640.3|10634.9|10640.3|10634.9|10627.3|10621.9|23
1587087000000|2020-04-17 01:30:00|10640.6|10635.2|10641.3|10635.9|10642.6|10637.2|10634.6|10629.2|6
1587087300000|2020-04-17 01:35:00|10642.3|10636.9|10639.8|10634.4|10649.6|10644.2|10639.8|10634.4|21
1587087600000|2020-04-17 01:40:00|10640.1|10634.7|10629.6|10624.2|10640.6|10635.2|10622.8|10617.4|24
1587087900000|2020-04-17 01:45:00|10629.8|10624.4|10639.3|10633.9|10642.8|10637.4|10625.8|10620.4|27
1587088200000|2020-04-17 01:50:00|10639.6|10634.2|10635.8|10630.4|10641.6|10636.2|10632.1|10626.7|25
1587088500000|2020-04-17 01:55:00|10636.1|10630.7|10630.8|10625.4|10639.3|10633.9|10629.6|10624.2|14
1587088800000|2020-04-17 02:00:00|10631.1|10625.7|10614.3|10608.9|10633.1|10627.7|10604.8|10599.4|95
1587089100000|2020-04-17 02:05:00|10614.1|10608.7|10608.3|10602.9|10619.6|10614.2|10607.1|10601.7|12
1587089400000|2020-04-17 02:10:00|10608.6|10603.2|10605.3|10599.9|10613.6|10608.2|10604.8|10599.4|30
1587089700000|2020-04-17 02:15:00|10605.1|10599.7|10608.8|10603.4|10613.6|10608.2|10604.6|10599.2|16
1587090000000|2020-04-17 02:20:00|10610.1|10604.7|10602.6|10597.2|10613.6|10608.2|10600.1|10594.7|27
1587090300000|2020-04-17 02:25:00|10601.6|10596.2|10618.3|10612.9|10623.1|10617.7|10601.6|10596.2|60
1587090600000|2020-04-17 02:30:00|10618.6|10613.2|10624.1|10618.7|10624.6|10619.2|10618.6|10613.2|4
1587090900000|2020-04-17 02:35:00|10623.8|10618.4|10631.6|10626.2|10632.1|10626.7|10623.6|10618.2|6
1587091200000|2020-04-17 02:40:00|10630.1|10624.7|10634.8|10629.4|10637.1|10631.7|10630.1|10624.7|7
1587091500000|2020-04-17 02:45:00|10634.6|10629.2|10618.1|10612.7|10634.8|10629.4|10615.6|10610.2|13
1587091800000|2020-04-17 02:50:00|10617.8|10612.4|10614.1|10608.7|10622.3|10616.9|10612.8|10607.4|8
1587092100000|2020-04-17 02:55:00|10615.6|10610.2|10611.6|10606.2|10616.8|10611.4|10611.6|10606.2|4
1587092400000|2020-04-17 03:00:00|10608.8|10603.4|10597.6|10592.2|10608.8|10603.4|10597.1|10591.7|13
1587092700000|2020-04-17 03:05:00|10597.8|10592.4|10601.6|10596.2|10603.6|10598.2|10595.1|10589.7|9
1587093000000|2020-04-17 03:10:00|10600.6|10595.2|10605.3|10599.9|10605.8|10600.4|10594.1|10588.7|9
1587093300000|2020-04-17 03:15:00|10605.1|10599.7|10600.8|10595.4|10607.6|10602.2|10600.8|10595.4|5
1587093600000|2020-04-17 03:20:00|10600.3|10594.9|10596.8|10591.4|10603.3|10597.9|10596.8|10591.4|3
1587093900000|2020-04-17 03:25:00|10597.1|10591.7|10591.1|10585.7|10597.6|10592.2|10591.1|10585.7|4
1587094200000|2020-04-17 03:30:00|10591.3|10585.9|10574.3|10568.9|10591.3|10585.9|10573.1|10567.7|37
1587094500000|2020-04-17 03:35:00|10572.3|10566.9|10570.3|10564.9|10574.3|10568.9|10565.3|10559.9|36
1587094800000|2020-04-17 03:40:00|10568.3|10562.9|10562.1|10556.7|10568.3|10562.9|10557.8|10552.4|23
1587095100000|2020-04-17 03:45:00|10561.3|10555.9|10575.3|10569.9|10576.3|10570.9|10560.6|10555.2|13
1587095400000|2020-04-17 03:50:00|10576.1|10570.7|10572.8|10567.4|10577.1|10571.7|10570.8|10565.4|18
1587095700000|2020-04-17 03:55:00|10572.1|10566.7|10585.1|10579.7|10585.1|10579.7|10571.1|10565.7|9
1587096000000|2020-04-17 04:00:00|10584.6|10579.2|10592.1|10586.7|10593.6|10588.2|10581.6|10576.2|11
1587096300000|2020-04-17 04:05:00|10591.8|10586.4|10600.8|10595.4|10603.8|10598.4|10591.6|10586.2|13
1587096600000|2020-04-17 04:10:00|10600.6|10595.2|10616.8|10611.4|10616.8|10611.4|10600.1|10594.7|22
1587096900000|2020-04-17 04:15:00|10616.6|10611.2|10617.1|10611.7|10624.3|10618.9|10614.3|10608.9|18
1587097200000|2020-04-17 04:20:00|10617.3|10611.9|10615.3|10609.9|10621.1|10615.7|10611.6|10606.2|24
1587097500000|2020-04-17 04:25:00|10615.6|10610.2|10620.6|10615.2|10620.6|10615.2|10608.8|10603.4|9
1587097800000|2020-04-17 04:30:00|10623.1|10617.7|10622.3|10616.9|10626.1|10620.7|10620.6|10615.2|21
1587098100000|2020-04-17 04:35:00|10622.1|10616.7|10623.1|10617.7|10623.3|10617.9|10617.1|10611.7|4
1587098400000|2020-04-17 04:40:00|10623.3|10617.9|10620.8|10615.4|10632.8|10627.4|10619.1|10613.7|27
1587098700000|2020-04-17 04:45:00|10620.6|10615.2|10612.1|10606.7|10621.8|10616.4|10611.8|10606.4|13
1587099000000|2020-04-17 04:50:00|10611.8|10606.4|10616.6|10611.2|10617.1|10611.7|10606.3|10600.9|18
1587099300000|2020-04-17 04:55:00|10616.8|10611.4|10617.8|10612.4|10618.8|10613.4|10609.1|10603.7|8
1587099600000|2020-04-17 05:00:00|10618.1|10612.7|10630.6|10625.2|10632.3|10626.9|10618.1|10612.7|65
1587099900000|2020-04-17 05:05:00|10630.3|10624.9|10647.1|10641.7|10649.6|10644.2|10629.6|10624.2|44
1587100200000|2020-04-17 05:10:00|10646.6|10641.2|10638.6|10633.2|10650.1|10644.7|10636.6|10631.2|20
1587100500000|2020-04-17 05:15:00|10637.1|10631.7|10640.1|10634.7|10641.6|10636.2|10637.1|10631.7|26
1587100800000|2020-04-17 05:20:00|10639.6|10634.2|10648.8|10643.4|10655.8|10650.4|10638.1|10632.7|115
1587101100000|2020-04-17 05:25:00|10649.1|10643.7|10665.3|10659.9|10667.3|10661.9|10649.1|10643.7|84
1587101400000|2020-04-17 05:30:00|10664.6|10659.2|10661.3|10655.9|10673.3|10667.9|10658.3|10652.9|114
1587101700000|2020-04-17 05:35:00|10660.6|10655.2|10656.8|10651.4|10666.3|10660.9|10654.6|10649.2|97
1587102000000|2020-04-17 05:40:00|10656.6|10651.2|10660.3|10654.9|10661.8|10656.4|10655.8|10650.4|92
1587102300000|2020-04-17 05:45:00|10660.1|10654.7|10668.3|10662.9|10668.6|10663.2|10659.8|10654.4|166
1587102600000|2020-04-17 05:50:00|10668.6|10663.2|10670.1|10664.7|10685.8|10680.4|10668.3|10662.9|199
1587102900000|2020-04-17 05:55:00|10670.3|10664.9|10681.1|10675.7|10687.3|10681.9|10668.8|10663.4|345
1587103200000|2020-04-17 06:00:00|10680.1|10676.7|10646.6|10643.2|10683.6|10680.2|10636.1|10632.7|1118
1587103500000|2020-04-17 06:05:00|10645.8|10642.4|10623.8|10620.4|10653.6|10650.2|10620.8|10617.4|563
1587103800000|2020-04-17 06:10:00|10624.3|10620.9|10623.3|10619.9|10632.1|10628.7|10613.1|10609.7|484
1587104100000|2020-04-17 06:15:00|10622.8|10619.4|10627.1|10623.7|10632.6|10629.2|10616.1|10612.7|435
1587104400000|2020-04-17 06:20:00|10626.8|10623.4|10640.3|10636.9|10646.1|10642.7|10621.8|10618.4|374
1587104700000|2020-04-17 06:25:00|10640.6|10637.2|10618.3|10614.9|10642.3|10638.9|10607.1|10603.7|545
1587105000000|2020-04-17 06:30:00|10618.1|10614.7|10615.3|10611.9|10625.1|10621.7|10607.8|10604.4|395
1587105300000|2020-04-17 06:35:00|10613.8|10610.4|10609.1|10605.7|10618.3|10614.9|10598.3|10594.9|552
1587105600000|2020-04-17 06:40:00|10610.6|10607.2|10622.6|10619.2|10623.8|10620.4|10609.8|10606.4|316
1587105900000|2020-04-17 06:45:00|10622.8|10619.4|10623.1|10619.7|10625.3|10621.9|10605.6|10602.2|385
1587106200000|2020-04-17 06:50:00|10622.8|10619.4|10607.6|10604.2|10627.3|10623.9|10607.1|10603.7|256
1587106500000|2020-04-17 06:55:00|10607.8|10604.4|10616.1|10612.7|10623.1|10619.7|10606.8|10603.4|437
1587106800000|2020-04-17 07:00:00|10615.6|10613.2|10593.6|10591.2|10627.6|10625.2|10586.8|10584.4|1793
1587107100000|2020-04-17 07:05:00|10594.6|10592.2|10584.1|10581.7|10602.6|10600.2|10577.6|10575.2|1267
1587107400000|2020-04-17 07:10:00|10583.6|10581.2|10607.1|10604.7|10607.8|10605.4|10583.6|10581.2|821
1587107700000|2020-04-17 07:15:00|10606.8|10604.4|10638.6|10636.2|10645.6|10643.2|10606.8|10604.4|1318
1587108000000|2020-04-17 07:20:00|10638.3|10635.9|10650.3|10647.9|10652.8|10650.4|10625.8|10623.4|1059
1587108300000|2020-04-17 07:25:00|10651.1|10648.7|10666.8|10664.4|10667.1|10664.7|10648.6|10646.2|1204
1587108600000|2020-04-17 07:30:00|10666.3|10663.9|10628.6|10626.2|10670.6|10668.2|10627.8|10625.4|1350
1587108900000|2020-04-17 07:35:00|10628.8|10626.4|10631.6|10629.2|10636.1|10633.7|10616.6|10614.2|841
1587109200000|2020-04-17 07:40:00|10632.2|10629.8|10597.7|10595.3|10636.9|10634.5|10593.2|10590.8|994
1587109500000|2020-04-17 07:45:00|10597.4|10595|10604.9|10602.5|10618.4|10616|10586.2|10583.8|1170
1587109800000|2020-04-17 07:50:00|10604.2|10601.8|10619.4|10617|10625.7|10623.3|10598.7|10596.3|1045
1587110100000|2020-04-17 07:55:00|10618.2|10615.8|10615.7|10613.3|10623.9|10621.5|10609.7|10607.3|477
1587110400000|2020-04-17 08:00:00|10614.9|10612.5|10623.9|10621.5|10628.9|10626.5|10606.9|10604.5|793
1587110700000|2020-04-17 08:05:00|10624.2|10621.8|10645.9|10643.5|10645.9|10643.5|10617.2|10614.8|731
1587111000000|2020-04-17 08:10:00|10644.7|10642.3|10627.9|10625.5|10649.9|10647.5|10624.2|10621.8|873
1587111300000|2020-04-17 08:15:00|10627.2|10624.8|10639.9|10637.5|10642.2|10639.8|10618.4|10616|540
1587111600000|2020-04-17 08:20:00|10639.7|10637.3|10630.7|10628.3|10644.4|10642|10628.9|10626.5|452
1587111900000|2020-04-17 08:25:00|10630.4|10628|10620.4|10618|10635.2|10632.8|10617.2|10614.8|507
1587112200000|2020-04-17 08:30:00|10620.2|10617.8|10622.7|10620.3|10626.2|10623.8|10609.7|10607.3|594
1587112500000|2020-04-17 08:35:00|10622.4|10620|10613.2|10610.8|10629.9|10627.5|10611.9|10609.5|428
1587112800000|2020-04-17 08:40:00|10613.4|10611|10622.4|10620|10623.7|10621.3|10609.9|10607.5|461
1587113100000|2020-04-17 08:45:00|10622.7|10620.3|10629.2|10626.8|10633.4|10631|10619.4|10617|592
1587113400000|2020-04-17 08:50:00|10628.9|10626.5|10612.9|10610.5|10632.9|10630.5|10611.9|10609.5|442
1587113700000|2020-04-17 08:55:00|10612.7|10610.3|10607.7|10605.3|10619.2|10616.8|10604.2|10601.8|486
1587114000000|2020-04-17 09:00:00|10607.4|10605|10622.2|10619.8|10622.7|10620.3|10604.9|10602.5|534
1587114300000|2020-04-17 09:05:00|10621.9|10619.5|10612.7|10610.3|10625.2|10622.8|10610.4|10608|353
1587114600000|2020-04-17 09:10:00|10612.4|10610|10628.2|10625.8|10637.7|10635.3|10612.4|10610|1033
1587114900000|2020-04-17 09:15:00|10628.4|10626|10626.7|10624.3|10634.7|10632.3|10623.2|10620.8|720
1587115200000|2020-04-17 09:20:00|10626.4|10624|10615.7|10613.3|10636.2|10633.8|10615.7|10613.3|535
1587115500000|2020-04-17 09:25:00|10615.9|10613.5|10616.7|10614.3|10625.7|10623.3|10613.7|10611.3|536
1587115800000|2020-04-17 09:30:00|10616.9|10614.5|10622.2|10619.8|10625.7|10623.3|10603.2|10600.8|845
1587116100000|2020-04-17 09:35:00|10621.7|10619.3|10639.7|10637.3|10642.9|10640.5|10618.4|10616|692
1587116400000|2020-04-17 09:40:00|10639.4|10637|10649.9|10647.5|10659.4|10657|10635.7|10633.3|982
1587116700000|2020-04-17 09:45:00|10650.2|10647.8|10679.9|10677.5|10679.9|10677.5|10643.4|10641|1158
1587117000000|2020-04-17 09:50:00|10680.2|10677.8|10697.2|10694.8|10731.2|10728.8|10677.4|10675|3270
1587117300000|2020-04-17 09:55:00|10696.7|10694.3|10679.9|10677.5|10705.4|10703|10672.7|10670.3|2455
1587117600000|2020-04-17 10:00:00|10679.7|10677.3|10677.4|10675|10692.2|10689.8|10673.7|10671.3|1127
1587117900000|2020-04-17 10:05:00|10677.7|10675.3|10697.2|10694.8|10700.9|10698.5|10675.9|10673.5|987
1587118200000|2020-04-17 10:10:00|10697.4|10695|10712.2|10709.8|10715.9|10713.5|10697.2|10694.8|1006
1587118500000|2020-04-17 10:15:00|10712.7|10710.3|10749.7|10747.3|10749.9|10747.5|10701.7|10699.3|1152
1587118800000|2020-04-17 10:20:00|10749.9|10747.5|10756.9|10754.5|10763.7|10761.3|10742.7|10740.3|1514
1587119100000|2020-04-17 10:25:00|10756.4|10754|10745.2|10742.8|10763.2|10760.8|10736.7|10734.3|806
1587119400000|2020-04-17 10:30:00|10744.9|10742.5|10754.7|10752.3|10758.9|10756.5|10731.7|10729.3|695
1587119700000|2020-04-17 10:35:00|10753.9|10751.5|10743.9|10741.5|10755.2|10752.8|10738.9|10736.5|465
1587120000000|2020-04-17 10:40:00|10744.2|10741.8|10731.4|10729|10744.2|10741.8|10729.2|10726.8|871
1587120300000|2020-04-17 10:45:00|10731.2|10728.8|10740.9|10738.5|10740.9|10738.5|10721.4|10719|591
1587120600000|2020-04-17 10:50:00|10741.7|10739.3|10738.7|10736.3|10743.7|10741.3|10735.2|10732.8|592
1587120900000|2020-04-17 10:55:00|10738.9|10736.5|10746.9|10744.5|10746.9|10744.5|10734.7|10732.3|622
1587121200000|2020-04-17 11:00:00|10747.2|10744.8|10747.2|10744.8|10756.9|10754.5|10739.7|10737.3|1798
1587121500000|2020-04-17 11:05:00|10747.7|10745.3|10737.4|10735|10747.9|10745.5|10735.2|10732.8|886
1587121800000|2020-04-17 11:10:00|10737.2|10734.8|10729.4|10727|10740.7|10738.3|10723.2|10720.8|568
1587122100000|2020-04-17 11:15:00|10729.2|10726.8|10722.2|10719.8|10730.7|10728.3|10714.9|10712.5|448
1587122400000|2020-04-17 11:20:00|10722.9|10720.5|10715.9|10713.5|10725.4|10723|10712.9|10710.5|356
1587122700000|2020-04-17 11:25:00|10716.2|10713.8|10718.9|10716.5|10726.4|10724|10715.7|10713.3|323
1587123000000|2020-04-17 11:30:00|10719.7|10717.3|10689.4|10687|10720.4|10718|10688.2|10685.8|969
1587123300000|2020-04-17 11:35:00|10689.2|10686.8|10702.2|10699.8|10704.7|10702.3|10684.4|10682|528
1587123600000|2020-04-17 11:40:00|10701.9|10699.5|10698.4|10696|10705.2|10702.8|10688.4|10686|413
1587123900000|2020-04-17 11:45:00|10698.7|10696.3|10709.7|10707.3|10710.2|10707.8|10697.2|10694.8|288
1587124200000|2020-04-17 11:50:00|10709.4|10707|10704.4|10702|10716.4|10714|10703.9|10701.5|398
1587124500000|2020-04-17 11:55:00|10704.9|10702.5|10696.4|10694|10708.2|10705.8|10695.9|10693.5|262
1587124800000|2020-04-17 12:00:00|10696.2|10693.8|10680.7|10678.3|10701.7|10699.3|10676.9|10674.5|746
1587125100000|2020-04-17 12:05:00|10680.9|10678.5|10688.9|10686.5|10691.9|10689.5|10677.9|10675.5|527
1587125400000|2020-04-17 12:10:00|10688.6|10686.2|10692.6|10690.2|10696.6|10694.2|10684.9|10682.5|352
1587125700000|2020-04-17 12:15:00|10692.4|10690|10685.6|10683.2|10694.1|10691.7|10680.4|10678|287
1587126000000|2020-04-17 12:20:00|10686.1|10683.7|10684.7|10682.7|10688.2|10686.2|10677.4|10675|241
1587126300000|2020-04-17 12:25:00|10685.2|10683.2|10673.2|10671.2|10687.7|10685.7|10672.2|10670.2|376
1587126600000|2020-04-17 12:30:00|10673.7|10671.7|10670.2|10668.2|10682.9|10680.9|10666.2|10664.2|340
1587126900000|2020-04-17 12:35:00|10670.4|10668.4|10665.9|10663.9|10673.2|10671.2|10653.4|10651.4|577
1587127200000|2020-04-17 12:40:00|10666.2|10664.2|10660.7|10658.7|10673.4|10671.4|10658.7|10656.7|464
1587127500000|2020-04-17 12:45:00|10660.9|10658.9|10659.4|10657.4|10665.7|10663.7|10654.7|10652.7|365
1587127800000|2020-04-17 12:50:00|10659.7|10657.7|10656.7|10654.7|10661.7|10659.7|10647.9|10645.9|361
1587128100000|2020-04-17 12:55:00|10656.9|10654.9|10668.4|10666.4|10672.7|10670.7|10655.2|10653.2|408
1587128400000|2020-04-17 13:00:00|10668.2|10666.2|10655.7|10653.7|10670.4|10668.4|10652.7|10650.7|387
1587128700000|2020-04-17 13:05:00|10655.9|10653.9|10653.7|10651.7|10662.4|10660.4|10648.2|10646.2|379
1587129000000|2020-04-17 13:10:00|10653.9|10651.9|10653.2|10651.2|10654.9|10652.9|10642.4|10640.4|508
1587129300000|2020-04-17 13:15:00|10653.4|10651.4|10649.4|10647.4|10656.9|10654.9|10640.7|10638.7|648
1587129600000|2020-04-17 13:20:00|10649.2|10647.2|10641.7|10639.7|10654.7|10652.7|10636.2|10634.2|490
1587129900000|2020-04-17 13:25:00|10641.4|10639.4|10649.2|10647.2|10651.7|10649.7|10639.7|10637.7|514
1587130200000|2020-04-17 13:30:00|10650.2|10648.2|10637.2|10635.2|10656.7|10654.7|10623.7|10621.7|1376
1587130500000|2020-04-17 13:35:00|10636.9|10634.9|10643.2|10641.2|10647.9|10645.9|10625.2|10623.2|973
1587130800000|2020-04-17 13:40:00|10643.4|10641.4|10633.4|10631.4|10644.2|10642.2|10621.9|10619.9|921
1587131100000|2020-04-17 13:45:00|10633.9|10631.9|10628.4|10626.4|10643.7|10641.7|10627.2|10625.2|658
1587131400000|2020-04-17 13:50:00|10628.2|10626.2|10611.9|10609.9|10632.2|10630.2|10610.9|10608.9|691
1587131700000|2020-04-17 13:55:00|10612.2|10610.2|10620.9|10618.9|10626.7|10624.7|10611.7|10609.7|776
1587132000000|2020-04-17 14:00:00|10620.4|10618.4|10620.7|10618.7|10631.2|10629.2|10610.7|10608.7|716
1587132300000|2020-04-17 14:05:00|10620.9|10618.9|10639.2|10637.2|10640.7|10638.7|10620.9|10618.9|761
1587132600000|2020-04-17 14:10:00|10639.5|10637.5|10594.7|10592.7|10643.7|10641.7|10587|10585|1077
1587132900000|2020-04-17 14:15:00|10594.5|10592.5|10565.2|10563.2|10598.5|10596.5|10564|10562|1521
1587133200000|2020-04-17 14:20:00|10564.5|10562.5|10579.7|10577.7|10583.5|10581.5|10558.5|10556.5|784
1587133500000|2020-04-17 14:25:00|10579.5|10577.5|10584.2|10582.2|10600|10598|10574.7|10572.7|792
1587133800000|2020-04-17 14:30:00|10584.5|10582.5|10578.5|10576.5|10595.5|10593.5|10576.2|10574.2|674
1587134100000|2020-04-17 14:35:00|10578.2|10576.2|10585.7|10583.7|10586|10584|10567.2|10565.2|570
1587134400000|2020-04-17 14:40:00|10585.5|10583.5|10572.5|10570.5|10598|10596|10572.5|10570.5|563
1587134700000|2020-04-17 14:45:00|10572.2|10570.2|10542.2|10540.2|10574|10572|10542|10540|701
1587135000000|2020-04-17 14:50:00|10542.5|10540.5|10575.5|10573.5|10579|10577|10542.2|10540.2|750
1587135300000|2020-04-17 14:55:00|10575.2|10573.2|10573.5|10571.5|10584|10582|10571.7|10569.7|475
1587135600000|2020-04-17 15:00:00|10574|10572|10591.2|10589.2|10602.5|10600.5|10569.7|10567.7|642
1587135900000|2020-04-17 15:05:00|10590.7|10588.7|10601.2|10599.2|10606.2|10604.2|10584.2|10582.2|492
1587136200000|2020-04-17 15:10:00|10601.5|10599.5|10601|10599|10604.5|10602.5|10586.2|10584.2|647
1587136500000|2020-04-17 15:15:00|10600.7|10598.7|10604.7|10602.7|10605.2|10603.2|10588|10586|709
1587136800000|2020-04-17 15:20:00|10605.2|10603.2|10604.2|10602.2|10612.5|10610.5|10582|10580|1022
1587137100000|2020-04-17 15:25:00|10604.7|10602.7|10599.2|10597.2|10608.7|10606.7|10576.7|10574.7|1424
1587137400000|2020-04-17 15:30:00|10599.7|10596.7|10627.2|10624.2|10632|10629|10587.2|10584.2|3086
1587137700000|2020-04-17 15:35:00|10627.7|10624.7|10630.2|10627.2|10636.2|10633.2|10623.2|10620.2|1465
1587138000000|2020-04-17 15:40:00|10630.5|10627.5|10633.5|10630.5|10640|10637|10625.2|10622.2|1029
1587138300000|2020-04-17 15:45:00|10633.2|10630.2|10637|10634|10640|10637|10631.7|10628.7|375
1587138600000|2020-04-17 15:50:00|10636.7|10633.7|10636.5|10633.5|10643.7|10640.7|10629|10626|399
1587138900000|2020-04-17 15:55:00|10636.2|10633.2|10635.2|10632.2|10639.2|10636.2|10626|10623|387
1587139200000|2020-04-17 16:00:00|10635|10632|10626|10623|10635.2|10632.2|10624.2|10621.2|485
1587139500000|2020-04-17 16:05:00|10626.5|10623.5|10621.7|10618.7|10634.7|10631.7|10620.5|10617.5|472
1587139800000|2020-04-17 16:10:00|10621.5|10618.5|10628.2|10625.2|10632|10629|10617.7|10614.7|545
1587140100000|2020-04-17 16:15:00|10628|10625|10638|10635|10638.7|10635.7|10627.5|10624.5|365
1587140400000|2020-04-17 16:20:00|10638.2|10635.2|10627.7|10624.7|10639.2|10636.2|10626|10623|284
1587140700000|2020-04-17 16:25:00|10628|10625|10622.7|10619.7|10630.7|10627.7|10617.2|10614.2|317
1587141000000|2020-04-17 16:30:00|10623.2|10620.2|10637.5|10634.5|10637.7|10634.7|10621|10618|205
1587141300000|2020-04-17 16:35:00|10637.2|10634.2|10635.7|10632.7|10641.2|10638.2|10634.5|10631.5|246
1587141600000|2020-04-17 16:40:00|10635.2|10632.2|10649.2|10646.2|10650.7|10647.7|10632.7|10629.7|325
1587141900000|2020-04-17 16:45:00|10649.5|10646.5|10661.2|10658.2|10661.5|10658.5|10642.5|10639.5|276
1587142200000|2020-04-17 16:50:00|10661.5|10658.5|10663.5|10660.5|10666.5|10663.5|10655.2|10652.2|223
1587142500000|2020-04-17 16:55:00|10663.2|10660.2|10653.2|10650.2|10663.2|10660.2|10651.7|10648.7|143
1587142800000|2020-04-17 17:00:00|10652|10649|10645.5|10642.5|10658.7|10655.7|10644.7|10641.7|219
1587143100000|2020-04-17 17:05:00|10645.7|10642.7|10650.7|10647.7|10651.2|10648.2|10642.7|10639.7|121
1587143400000|2020-04-17 17:10:00|10651|10648|10642.7|10639.7|10651.2|10648.2|10640.5|10637.5|161
1587143700000|2020-04-17 17:15:00|10642.5|10639.5|10653.2|10650.2|10654|10651|10639|10636|117
1587144000000|2020-04-17 17:20:00|10653|10650|10639.5|10636.5|10653.5|10650.5|10635.5|10632.5|208
1587144300000|2020-04-17 17:25:00|10638.7|10635.7|10634.7|10631.7|10647.5|10644.5|10634.2|10631.2|114
1587144600000|2020-04-17 17:30:00|10635|10632|10636.7|10633.7|10641.7|10638.7|10635|10632|123
1587144900000|2020-04-17 17:35:00|10637|10634|10645|10642|10646.5|10643.5|10634.7|10631.7|108
1587145200000|2020-04-17 17:40:00|10643.7|10640.7|10642.5|10639.5|10647|10644|10640|10637|84
1587145500000|2020-04-17 17:45:00|10642.7|10639.7|10625|10622|10642.7|10639.7|10623.7|10620.7|191
1587145800000|2020-04-17 17:50:00|10625.2|10622.2|10631.2|10628.2|10633.5|10630.5|10624.2|10621.2|124
1587146100000|2020-04-17 17:55:00|10631|10628|10634|10631|10637.5|10634.5|10629.2|10626.2|131
1587146400000|2020-04-17 18:00:00|10633.7|10630.7|10623|10620|10633.7|10630.7|10621|10618|100
1587146700000|2020-04-17 18:05:00|10623.2|10620.2|10627.2|10624.2|10629.2|10626.2|10621.5|10618.5|58
1587147000000|2020-04-17 18:10:00|10627|10624|10621|10618|10630.7|10627.7|10617.2|10614.2|110
1587147300000|2020-04-17 18:15:00|10620.7|10617.7|10627|10624|10627.5|10624.5|10619.2|10616.2|76
1587147600000|2020-04-17 18:20:00|10626.7|10623.7|10630.7|10627.7|10637.5|10634.5|10625.5|10622.5|129
1587147900000|2020-04-17 18:25:00|10630.5|10627.5|10624|10621|10636.7|10633.7|10623.5|10620.5|94
1587148200000|2020-04-17 18:30:00|10623.7|10620.7|10615.5|10612.5|10623.7|10620.7|10610|10607|209
1587148500000|2020-04-17 18:35:00|10615.2|10612.2|10612.5|10609.5|10615.7|10612.7|10607|10604|153
1587148800000|2020-04-17 18:40:00|10612.2|10609.2|10618.5|10615.5|10619.5|10616.5|10606.7|10603.7|132
1587149100000|2020-04-17 18:45:00|10618.7|10615.7|10621.5|10618.5|10624.2|10621.2|10615|10612|57
1587149400000|2020-04-17 18:50:00|10621.7|10618.7|10615.2|10612.2|10623.5|10620.5|10614|10611|107
1587149700000|2020-04-17 18:55:00|10615.5|10612.5|10632.2|10629.2|10633|10630|10613.2|10610.2|121
1587150000000|2020-04-17 19:00:00|10633|10630|10633|10630|10635|10632|10625.2|10622.2|120
1587150300000|2020-04-17 19:05:00|10632.7|10629.7|10637|10634|10637|10634|10629.5|10626.5|89
1587150600000|2020-04-17 19:10:00|10636.7|10633.7|10640.7|10637.7|10642|10639|10629.7|10626.7|171
1587150900000|2020-04-17 19:15:00|10640.5|10637.5|10658.5|10655.5|10659.7|10656.7|10639|10636|168
1587151200000|2020-04-17 19:20:00|10658.7|10655.7|10649.5|10646.5|10659|10656|10647.5|10644.5|95
1587151500000|2020-04-17 19:25:00|10649.7|10646.7|10662.7|10659.7|10664.7|10661.7|10649.7|10646.7|139
1587151800000|2020-04-17 19:30:00|10662.5|10659.5|10674.2|10671.2|10681|10678|10662.5|10659.5|270
1587152100000|2020-04-17 19:35:00|10674.5|10671.5|10687|10684|10690|10687|10673|10670|249
1587152400000|2020-04-17 19:40:00|10687.5|10684.5|10684.5|10681.5|10694.7|10691.7|10676.7|10673.7|162
1587152700000|2020-04-17 19:45:00|10684.7|10681.7|10705|10702|10706|10703|10683|10680|244
1587153000000|2020-04-17 19:50:00|10716.5|10713.5|10727|10724|10730|10727|10709.5|10706.5|665
1587153300000|2020-04-17 19:55:00|10726.7|10723.7|10703.5|10700.5|10729.2|10726.2|10697.2|10694.2|381
1587153600000|2020-04-17 20:00:00|10709.1|10703.1|10703.7|10697.7|10717.6|10711.6|10698.8|10692.8|21
1587153900000|2020-04-17 20:05:00|10704.6|10698.6|10708.4|10702.4|10709.7|10703.7|10699.5|10693.5|0
1587154200000|2020-04-17 20:10:00|10708|10702|10714.4|10708.4|10724.9|10718.9|10707.5|10701.5|0
1587154500000|2020-04-17 20:15:00|10714.3|10708.3|10717.2|10711.2|10724.3|10718.3|10712.5|10706.5|0
1587154800000|2020-04-17 20:20:00|10716.8|10710.8|10716|10710|10717.3|10711.3|10714.8|10708.8|0
1587155100000|2020-04-17 20:25:00|10716.2|10710.2|10708.4|10702.4|10716.2|10710.2|10707.2|10701.2|0
1587155400000|2020-04-17 20:30:00|10711.3|10705.3|10705.3|10699.3|10716.5|10710.5|10704.5|10698.5|0
1587155700000|2020-04-17 20:35:00|10704.5|10698.5|10701.7|10695.7|10707.8|10701.8|10699.2|10693.2|0
1587156000000|2020-04-17 20:40:00|10700.8|10694.8|10701|10695|10704.4|10698.4|10698.6|10692.6|0
1587156300000|2020-04-17 20:45:00|10701.9|10695.9|10704.2|10698.2|10704.3|10698.3|10700.2|10694.2|0
1587156600000|2020-04-17 20:50:00|10703.4|10697.4|10707|10701|10708.7|10702.7|10702.5|10696.5|0
1587156900000|2020-04-17 20:55:00|10707.8|10701.8|10704.1|10698.1|10710.3|10704.3|10699.5|10693.5|0
1587333600000|2020-04-19 22:00:00|10657.2|10651.2|10645|10639|10676.2|10670.2|10645|10639|0
1587333900000|2020-04-19 22:05:00|10644.2|10638.2|10658.4|10652.4|10658.8|10652.8|10639.4|10633.4|0
1587334200000|2020-04-19 22:10:00|10655.5|10649.5|10639.2|10633.2|10660.3|10654.3|10636.7|10630.7|0
1587334500000|2020-04-19 22:15:00|10639.6|10633.6|10628.4|10622.4|10640.6|10634.6|10628|10622|0
1587334800000|2020-04-19 22:20:00|10629.3|10623.3|10606.3|10600.3|10630.5|10624.5|10603.5|10597.5|0
1587335100000|2020-04-19 22:25:00|10606.7|10600.7|10621.3|10615.3|10622.1|10616.1|10605.5|10599.5|0
1587335400000|2020-04-19 22:30:00|10619.6|10613.6|10621|10615|10626.6|10620.6|10612.7|10606.7|0
1587335700000|2020-04-19 22:35:00|10620.5|10614.5|10613.2|10607.2|10625.1|10619.1|10609|10603|0
1587336000000|2020-04-19 22:40:00|10612.7|10606.7|10611.3|10605.3|10616.7|10610.7|10608|10602|0
1587336300000|2020-04-19 22:45:00|10610.9|10604.9|10620.4|10614.4|10622|10616|10610.9|10604.9|0
1587336600000|2020-04-19 22:50:00|10621.2|10615.2|10629.3|10623.3|10630.2|10624.2|10620.4|10614.4|0
1587336900000|2020-04-19 22:55:00|10628.5|10622.5|10636.2|10630.2|10636.2|10630.2|10626.1|10620.1|0
1587337200000|2020-04-19 23:00:00|10635.8|10629.8|10626.9|10620.9|10641.5|10635.5|10626.4|10620.4|0
1587337500000|2020-04-19 23:05:00|10627.3|10621.3|10636.8|10630.8|10637.7|10631.7|10624.3|10618.3|0
1587337800000|2020-04-19 23:10:00|10637.7|10631.7|10645.9|10639.9|10646.3|10640.3|10637|10631|0
1587338100000|2020-04-19 23:15:00|10646.4|10640.4|10649.3|10643.3|10651|10645|10643.1|10637.1|0
1587338400000|2020-04-19 23:20:00|10649.7|10643.7|10653.8|10647.8|10654.7|10648.7|10649.3|10643.3|0
1587338700000|2020-04-19 23:25:00|10654.2|10648.2|10654.2|10648.2|10654.9|10648.9|10651.6|10645.6|0
1587339000000|2020-04-19 23:30:00|10655|10649|10652.3|10646.3|10656.7|10650.7|10649|10643|0
1587339300000|2020-04-19 23:35:00|10651.8|10645.8|10647.2|10641.2|10653.1|10647.1|10641.3|10635.3|0
1587339600000|2020-04-19 23:40:00|10648|10642|10643.7|10637.7|10648|10642|10637.8|10631.8|0
1587339900000|2020-04-19 23:45:00|10643.3|10637.3|10649.6|10643.6|10650.8|10644.8|10642.9|10636.9|0
1587340200000|2020-04-19 23:50:00|10649.2|10643.2|10632.9|10626.9|10649.6|10643.6|10632|10626|0
1587340500000|2020-04-19 23:55:00|10632.5|10626.5|10636.7|10630.7|10637.6|10631.6|10632|10626|0
1587340800000|2020-04-20 00:00:00|10637.5|10631.5|10640.6|10634.6|10650.7|10644.7|10637.5|10631.5|0
1587341100000|2020-04-20 00:05:00|10641|10635|10648.5|10642.5|10648.9|10642.9|10638.2|10632.2|0
1587341400000|2020-04-20 00:10:00|10647.7|10641.7|10653.3|10647.3|10655.3|10649.3|10645.6|10639.6|0
1587341700000|2020-04-20 00:15:00|10655.3|10649.3|10711.7|10706.7|10713.2|10708.2|10654.4|10648.4|151
1587342000000|2020-04-20 00:20:00|10709.5|10704.5|10705.5|10700.5|10717.2|10712.2|10697|10692|91
1587342300000|2020-04-20 00:25:00|10704.7|10699.7|10712.7|10707.7|10712.7|10707.7|10700.2|10695.2|7
1587342600000|2020-04-20 00:30:00|10713|10708|10749.5|10744.5|10749.5|10744.5|10713|10708|115
1587342900000|2020-04-20 00:35:00|10749.2|10744.2|10754|10749|10758.7|10753.7|10745.7|10740.7|62
1587343200000|2020-04-20 00:40:00|10754.5|10749.5|10745.2|10740.2|10755|10750|10739.5|10734.5|60
1587343500000|2020-04-20 00:45:00|10745.7|10740.7|10767|10762|10776.2|10771.2|10743.5|10738.5|107
1587343800000|2020-04-20 00:50:00|10766.7|10761.7|10762.2|10757.2|10766.7|10761.7|10755.2|10750.2|32
1587344100000|2020-04-20 00:55:00|10762|10757|10766.7|10761.7|10770|10765|10758.7|10753.7|40
1587344400000|2020-04-20 01:00:00|10766.2|10761.2|10741.2|10736.2|10766.2|10761.2|10740.7|10735.7|94
1587344700000|2020-04-20 01:05:00|10740.5|10735.5|10728.2|10723.2|10740.5|10735.5|10722.7|10717.7|57
1587345000000|2020-04-20 01:10:00|10727.7|10722.7|10729|10724|10730.7|10725.7|10716.2|10711.2|49
1587345300000|2020-04-20 01:15:00|10729.2|10724.2|10728.7|10723.7|10729.2|10724.2|10717.5|10712.5|27
1587345600000|2020-04-20 01:20:00|10729|10724|10719.2|10714.2|10730.2|10725.2|10718.2|10713.2|8
1587345900000|2020-04-20 01:25:00|10719.7|10714.7|10722.2|10717.2|10725.7|10720.7|10717.5|10712.5|7
1587346200000|2020-04-20 01:30:00|10722.5|10717.5|10708.7|10703.7|10724|10719|10706.2|10701.2|26
1587346500000|2020-04-20 01:35:00|10708.5|10703.5|10707.2|10702.2|10709|10704|10695|10690|38
1587346800000|2020-04-20 01:40:00|10707|10702|10694|10689|10707.2|10702.2|10689.7|10684.7|13
1587347100000|2020-04-20 01:45:00|10693.5|10688.5|10719|10714|10719.7|10714.7|10693.5|10688.5|17
1587347400000|2020-04-20 01:50:00|10718.7|10713.7|10722.5|10717.5|10722.5|10717.5|10710.5|10705.5|15
1587347700000|2020-04-20 01:55:00|10722.2|10717.2|10721.2|10716.2|10722.5|10717.5|10720.5|10715.5|1
1587348000000|2020-04-20 02:00:00|10725.7|10720.7|10734.7|10729.7|10737.5|10732.5|10725.2|10720.2|12
1587348300000|2020-04-20 02:05:00|10735|10730|10731|10726|10741.2|10736.2|10730.7|10725.7|8
1587348600000|2020-04-20 02:10:00|10733.5|10728.5|10733.7|10728.7|10737|10732|10722.2|10717.2|13
1587348900000|2020-04-20 02:15:00|10734|10729|10741.2|10736.2|10741.2|10736.2|10731.7|10726.7|2
1587349200000|2020-04-20 02:20:00|10741|10736|10746|10741|10748.5|10743.5|10739.2|10734.2|12
1587349500000|2020-04-20 02:25:00|10746.2|10741.2|10745.7|10740.7|10749.2|10744.2|10744.5|10739.5|21
1587349800000|2020-04-20 02:30:00|10745.5|10740.5|10737|10732|10745.5|10740.5|10732|10727|22
1587350100000|2020-04-20 02:35:00|10737.2|10732.2|10725.2|10720.2|10739.7|10734.7|10724.5|10719.5|18
1587350400000|2020-04-20 02:40:00|10726.7|10721.7|10743.7|10738.7|10745|10740|10724.2|10719.2|14
1587350700000|2020-04-20 02:45:00|10743.5|10738.5|10714.2|10709.2|10743.5|10738.5|10712|10707|23
1587351000000|2020-04-20 02:50:00|10714|10709|10738.2|10733.2|10739.5|10734.5|10713.5|10708.5|19
1587351300000|2020-04-20 02:55:00|10738|10733|10742.5|10737.5|10743|10738|10735.2|10730.2|3
1587351600000|2020-04-20 03:00:00|10742.2|10737.2|10744.7|10739.7|10748|10743|10737.5|10732.5|14
1587351900000|2020-04-20 03:05:00|10744.2|10739.2|10746.7|10741.7|10746.7|10741.7|10737|10732|17
1587352200000|2020-04-20 03:10:00|10746.5|10741.5|10746.2|10741.2|10746.7|10741.7|10742|10737|2
1587352500000|2020-04-20 03:15:00|10746.5|10741.5|10764.7|10759.7|10766.2|10761.2|10745.5|10740.5|53
1587352800000|2020-04-20 03:20:00|10764.5|10759.5|10757|10752|10768.7|10763.7|10757|10752|19
1587353100000|2020-04-20 03:25:00|10757.5|10752.5|10758.2|10753.2|10763.5|10758.5|10756.2|10751.2|22
1587353400000|2020-04-20 03:30:00|10758.5|10753.5|10762.5|10757.5|10776.5|10771.5|10756|10751|43
1587353700000|2020-04-20 03:35:00|10762.2|10757.2|10759.7|10754.7|10762.5|10757.5|10757.7|10752.7|10
1587354000000|2020-04-20 03:40:00|10760|10755|10761.2|10756.2|10761.5|10756.5|10759.2|10754.2|4
1587354300000|2020-04-20 03:45:00|10761|10756|10748.7|10743.7|10762|10757|10746.2|10741.2|11
1587354600000|2020-04-20 03:50:00|10748.5|10743.5|10758|10753|10765.5|10760.5|10748.2|10743.2|15
1587354900000|2020-04-20 03:55:00|10758.2|10753.2|10772.2|10767.2|10774|10769|10758.2|10753.2|18
1587355200000|2020-04-20 04:00:00|10772|10767|10770.7|10765.7|10773|10768|10767|10762|10
1587355500000|2020-04-20 04:05:00|10771|10766|10775.7|10770.7|10778.5|10773.5|10769|10764|29
1587355800000|2020-04-20 04:10:00|10776|10771|10772.7|10767.7|10776.5|10771.5|10770|10765|7
1587356100000|2020-04-20 04:15:00|10773|10768|10770.5|10765.5|10776|10771|10769|10764|13
1587356400000|2020-04-20 04:20:00|10770.7|10765.7|10776|10771|10778.2|10773.2|10770.5|10765.5|29
1587356700000|2020-04-20 04:25:00|10775.7|10770.7|10773|10768|10775.7|10770.7|10768|10763|25
1587357000000|2020-04-20 04:30:00|10772.7|10767.7|10774.5|10769.5|10776.7|10771.7|10767.2|10762.2|39
1587357300000|2020-04-20 04:35:00|10774.7|10769.7|10771|10766|10777.2|10772.2|10770.7|10765.7|16
1587357600000|2020-04-20 04:40:00|10770.7|10765.7|10757.7|10752.7|10770.7|10765.7|10757.7|10752.7|24
1587357900000|2020-04-20 04:45:00|10757.5|10752.5|10745.5|10740.5|10760.5|10755.5|10742|10737|79
1587358200000|2020-04-20 04:50:00|10746|10741|10744.2|10739.2|10747.7|10742.7|10736|10731|53
1587358500000|2020-04-20 04:55:00|10744|10739|10743.2|10738.2|10749|10744|10739.7|10734.7|11
1587358800000|2020-04-20 05:00:00|10742.5|10737.5|10739.5|10734.5|10747.2|10742.2|10738.7|10733.7|21
1587359100000|2020-04-20 05:05:00|10739.7|10734.7|10730.5|10725.5|10741|10736|10730.5|10725.5|22
1587359400000|2020-04-20 05:10:00|10730.7|10725.7|10728.2|10723.2|10740|10735|10722.2|10717.2|40
1587359700000|2020-04-20 05:15:00|10727.7|10722.7|10731.7|10726.7|10731.7|10726.7|10723|10718|24
1587360000000|2020-04-20 05:20:00|10731.5|10726.5|10738|10733|10743.7|10738.7|10731.5|10726.5|22
1587360300000|2020-04-20 05:25:00|10738.7|10733.7|10741.2|10736.2|10742|10737|10737.7|10732.7|19
1587360600000|2020-04-20 05:30:00|10742.5|10737.5|10736.7|10731.7|10748.5|10743.5|10736|10731|32
1587360900000|2020-04-20 05:35:00|10737|10732|10717|10712|10739.7|10734.7|10714.5|10709.5|72
1587361200000|2020-04-20 05:40:00|10716.7|10711.7|10716.2|10711.2|10725|10720|10713.2|10708.2|59
1587361500000|2020-04-20 05:45:00|10716.5|10711.5|10729|10724|10730.2|10725.2|10713.2|10708.2|112
1587361800000|2020-04-20 05:50:00|10728.7|10723.7|10709|10704|10732|10727|10706.7|10701.7|60
1587362100000|2020-04-20 05:55:00|10708.7|10703.7|10707.2|10702.2|10713.5|10708.5|10704|10699|95
1587362400000|2020-04-20 06:00:00|10706.2|10703.2|10688.7|10685.7|10716.5|10713.5|10688|10685|309
1587362700000|2020-04-20 06:05:00|10689|10686|10694.2|10691.2|10700.7|10697.7|10674.7|10671.7|417
1587363000000|2020-04-20 06:10:00|10694.7|10691.7|10700.5|10697.5|10706.7|10703.7|10691|10688|264
1587363300000|2020-04-20 06:15:00|10700.7|10697.7|10708|10705|10712|10709|10696.2|10693.2|276
1587363600000|2020-04-20 06:20:00|10707.7|10704.7|10708.5|10705.5|10711.7|10708.7|10699.2|10696.2|155
1587363900000|2020-04-20 06:25:00|10708.2|10705.2|10707.5|10704.5|10708.2|10705.2|10696.7|10693.7|162
1587364200000|2020-04-20 06:30:00|10707.7|10704.7|10691|10688|10710.7|10707.7|10688.5|10685.5|245
1587364500000|2020-04-20 06:35:00|10690.7|10687.7|10698.5|10695.5|10702.5|10699.5|10688.5|10685.5|231
1587364800000|2020-04-20 06:40:00|10697.5|10694.5|10693.5|10690.5|10702|10699|10691.2|10688.2|245
1587365100000|2020-04-20 06:45:00|10693.2|10690.2|10703|10700|10706|10703|10692|10689|156
1587365400000|2020-04-20 06:50:00|10703.2|10700.2|10703.2|10700.2|10709.2|10706.2|10694|10691|264
1587365700000|2020-04-20 06:55:00|10703.5|10700.5|10711|10708|10712.5|10709.5|10697.2|10694.2|328
1587366000000|2020-04-20 07:00:00|10708|10705|10662.5|10660.5|10718|10716|10657.5|10655.5|1983
1587366300000|2020-04-20 07:05:00|10662.2|10660.2|10671|10669|10683.5|10681.5|10658.2|10656.2|1093
1587366600000|2020-04-20 07:10:00|10672|10670|10663|10661|10685|10683|10656.5|10654.5|629
1587366900000|2020-04-20 07:15:00|10663.2|10661.2|10641.7|10639.7|10664.7|10662.7|10640|10638|776
1587367200000|2020-04-20 07:20:00|10641|10639|10655|10653|10658.7|10656.7|10624|10622|941
1587367500000|2020-04-20 07:25:00|10655.5|10653.5|10668|10666|10676.7|10674.7|10655|10653|706
1587367800000|2020-04-20 07:30:00|10668.7|10666.7|10684|10682|10702|10700|10668.2|10666.2|769
1587368100000|2020-04-20 07:35:00|10683.7|10681.7|10661|10659|10688.2|10686.2|10660.5|10658.5|612
1587368400000|2020-04-20 07:40:00|10661.6|10659.6|10677.1|10675.1|10689.6|10687.6|10661.6|10659.6|506
1587368700000|2020-04-20 07:45:00|10677.3|10675.3|10673.1|10671.1|10685.3|10683.3|10668.6|10666.6|397
1587369000000|2020-04-20 07:50:00|10672.8|10670.8|10697.6|10695.6|10700.6|10698.6|10670.6|10668.6|640
1587369300000|2020-04-20 07:55:00|10697.8|10695.8|10691.1|10689.1|10702.6|10700.6|10681.8|10679.8|592
1587369600000|2020-04-20 08:00:00|10691.3|10689.3|10681.3|10679.3|10694.1|10692.1|10680.1|10678.1|312
1587369900000|2020-04-20 08:05:00|10681.6|10679.6|10674.1|10672.1|10687.6|10685.6|10665.6|10663.6|516
1587370200000|2020-04-20 08:10:00|10673.1|10671.1|10669.1|10667.1|10674.8|10672.8|10663.1|10661.1|402
1587370500000|2020-04-20 08:15:00|10669.3|10667.3|10666.6|10664.6|10670.1|10668.1|10659.3|10657.3|354
1587370800000|2020-04-20 08:20:00|10668.1|10666.1|10641.3|10639.3|10669.8|10667.8|10638.6|10636.6|556
1587371100000|2020-04-20 08:25:00|10641.1|10639.1|10646.6|10644.6|10656.6|10654.6|10638.6|10636.6|473
1587371400000|2020-04-20 08:30:00|10646.8|10644.8|10629.6|10627.6|10648.8|10646.8|10626.8|10624.8|553
1587371700000|2020-04-20 08:35:00|10629.8|10627.8|10629.3|10627.3|10634.8|10632.8|10627.6|10625.6|259
1587372000000|2020-04-20 08:40:00|10630.1|10628.1|10639.1|10637.1|10641.8|10639.8|10628.6|10626.6|492
1587372300000|2020-04-20 08:45:00|10639.3|10637.3|10645.8|10643.8|10654.6|10652.6|10635.3|10633.3|404
1587372600000|2020-04-20 08:50:00|10646.1|10644.1|10641.3|10639.3|10654.6|10652.6|10640.6|10638.6|307
1587372900000|2020-04-20 08:55:00|10641.6|10639.6|10648.3|10646.3|10653.6|10651.6|10639.1|10637.1|229
1587373200000|2020-04-20 09:00:00|10648.1|10646.1|10651.3|10649.3|10659.3|10657.3|10647.6|10645.6|334
1587373500000|2020-04-20 09:05:00|10651.6|10649.6|10651.6|10649.6|10653.8|10651.8|10642.8|10640.8|264
1587373800000|2020-04-20 09:10:00|10651.8|10649.8|10654.6|10652.6|10655.3|10653.3|10645.1|10643.1|263
1587374100000|2020-04-20 09:15:00|10654.3|10652.3|10653.8|10651.8|10658.6|10656.6|10650.6|10648.6|292
1587374400000|2020-04-20 09:20:00|10654.1|10652.1|10653.3|10651.3|10661.6|10659.6|10649.1|10647.1|228
1587374700000|2020-04-20 09:25:00|10653.1|10651.1|10653.3|10651.3|10658.8|10656.8|10647.8|10645.8|293
1587375000000|2020-04-20 09:30:00|10653.8|10651.8|10654.8|10652.8|10663.1|10661.1|10652.8|10650.8|320
1587375300000|2020-04-20 09:35:00|10654.3|10652.3|10648.8|10646.8|10655.8|10653.8|10644.8|10642.8|295
1587375600000|2020-04-20 09:40:00|10649.1|10647.1|10659.6|10657.6|10660.6|10658.6|10644.8|10642.8|284
1587375900000|2020-04-20 09:45:00|10659.3|10657.3|10653.8|10651.8|10659.8|10657.8|10649.1|10647.1|277
1587376200000|2020-04-20 09:50:00|10653.6|10651.6|10650.3|10648.3|10657.8|10655.8|10648.3|10646.3|192
1587376500000|2020-04-20 09:55:00|10649.8|10647.8|10637.1|10635.1|10651.1|10649.1|10631.8|10629.8|493
1587376800000|2020-04-20 10:00:00|10637.3|10635.3|10628.3|10626.3|10642.3|10640.3|10626.8|10624.8|527
1587377100000|2020-04-20 10:05:00|10628.6|10626.6|10602.3|10600.3|10631.6|10629.6|10601.6|10599.6|803
1587377400000|2020-04-20 10:10:00|10602.8|10600.8|10588.1|10586.1|10609.1|10607.1|10587.3|10585.3|605
1587377700000|2020-04-20 10:15:00|10588.3|10586.3|10587.8|10585.8|10602.3|10600.3|10586.1|10584.1|600
1587378000000|2020-04-20 10:20:00|10587.6|10585.6|10561.6|10559.6|10599.6|10597.6|10558.1|10556.1|700
1587378300000|2020-04-20 10:25:00|10561.3|10559.3|10557.1|10555.1|10569.8|10567.8|10552.1|10550.1|507
1587378600000|2020-04-20 10:30:00|10555.8|10553.8|10563.1|10561.1|10572.1|10570.1|10555.8|10553.8|547
1587378900000|2020-04-20 10:35:00|10563.3|10561.3|10565.6|10563.6|10570.8|10568.8|10556.6|10554.6|327
1587379200000|2020-04-20 10:40:00|10564.3|10562.3|10563.8|10561.8|10577.6|10575.6|10559.1|10557.1|347
1587379500000|2020-04-20 10:45:00|10564.1|10562.1|10563.1|10561.1|10571.6|10569.6|10563.1|10561.1|227
1587379800000|2020-04-20 10:50:00|10563.3|10561.3|10554.6|10552.6|10567.1|10565.1|10544.3|10542.3|476
1587380100000|2020-04-20 10:55:00|10554.1|10552.1|10550.3|10548.3|10564.1|10562.1|10549.1|10547.1|392
1587380400000|2020-04-20 11:00:00|10550.1|10548.1|10554.6|10552.6|10560.6|10558.6|10538.6|10536.6|606
1587380700000|2020-04-20 11:05:00|10554.8|10552.8|10541.8|10539.8|10562.1|10560.1|10536.6|10534.6|514
1587381000000|2020-04-20 11:10:00|10540.8|10538.8|10531.6|10529.6|10553.3|10551.3|10531.6|10529.6|698
1587381300000|2020-04-20 11:15:00|10531.8|10529.8|10505.1|10503.1|10535.1|10533.1|10498.3|10496.3|928
1587381600000|2020-04-20 11:20:00|10504.3|10502.3|10487.1|10485.1|10506.1|10504.1|10481.3|10479.3|790
1587381900000|2020-04-20 11:25:00|10487.3|10485.3|10474.3|10472.3|10491.8|10489.8|10467.3|10465.3|881
1587382200000|2020-04-20 11:30:00|10474.6|10472.6|10504.3|10502.3|10505.6|10503.6|10457.6|10455.6|1155
1587382500000|2020-04-20 11:35:00|10504.6|10502.6|10487.8|10485.8|10505.8|10503.8|10487.6|10485.6|469
1587382800000|2020-04-20 11:40:00|10487.2|10485.2|10488|10486|10490.7|10488.7|10472.5|10470.5|382
1587383100000|2020-04-20 11:45:00|10488.2|10486.2|10461.5|10459.5|10498|10496|10451.2|10449.2|564
1587383400000|2020-04-20 11:50:00|10461.2|10459.2|10463.2|10461.2|10471|10469|10444|10442|602
1587383700000|2020-04-20 11:55:00|10463|10461|10460.5|10458.5|10466|10464|10447|10445|499
1587384000000|2020-04-20 12:00:00|10461|10459|10472.7|10470.7|10486.5|10484.5|10460.5|10458.5|618
1587384300000|2020-04-20 12:05:00|10473|10471|10482.2|10480.2|10492.7|10490.7|10461.5|10459.5|685
1587384600000|2020-04-20 12:10:00|10483.2|10481.2|10482.5|10480.5|10492|10490|10473.5|10471.5|659
1587384900000|2020-04-20 12:15:00|10482.7|10480.7|10483.7|10481.7|10495.5|10493.5|10477.5|10475.5|564
1587385200000|2020-04-20 12:20:00|10484|10482|10486.2|10484.2|10489|10487|10467.5|10465.5|598
1587385500000|2020-04-20 12:25:00|10486|10484|10479|10477|10492.5|10490.5|10477|10475|367
1587385800000|2020-04-20 12:30:00|10479.2|10477.2|10471|10469|10481.2|10479.2|10466.5|10464.5|493
1587386100000|2020-04-20 12:35:00|10471.2|10469.2|10483.2|10481.2|10484.5|10482.5|10468.2|10466.2|249
1587386400000|2020-04-20 12:40:00|10483.5|10481.5|10492|10490|10496|10494|10478.5|10476.5|377
1587386700000|2020-04-20 12:45:00|10491.7|10489.7|10505.7|10503.7|10507.5|10505.5|10490.7|10488.7|382
1587387000000|2020-04-20 12:50:00|10505.5|10503.5|10498|10496|10505.5|10503.5|10493.5|10491.5|280
1587387300000|2020-04-20 12:55:00|10498.2|10496.2|10502.2|10500.2|10509.2|10507.2|10498|10496|409
1587387600000|2020-04-20 13:00:00|10502.5|10500.5|10516.5|10514.5|10518.7|10516.7|10495.5|10493.5|487
1587387900000|2020-04-20 13:05:00|10516|10514|10512.5|10510.5|10516.5|10514.5|10503.2|10501.2|329
1587388200000|2020-04-20 13:10:00|10512.2|10510.2|10491|10489|10516|10514|10486.5|10484.5|474
1587388500000|2020-04-20 13:15:00|10490.7|10488.7|10502.5|10500.5|10505.5|10503.5|10486.2|10484.2|303
1587388800000|2020-04-20 13:20:00|10502.2|10500.2|10507|10505|10513.2|10511.2|10501.7|10499.7|334
1587389100000|2020-04-20 13:25:00|10506.7|10504.7|10511.2|10509.2|10522.2|10520.2|10506.2|10504.2|312
1587389400000|2020-04-20 13:30:00|10512.5|10510.5|10504.2|10502.2|10520|10518|10503.2|10501.2|738
1587389700000|2020-04-20 13:35:00|10504.5|10502.5|10519.5|10517.5|10534.5|10532.5|10503.7|10501.7|764
1587390000000|2020-04-20 13:40:00|10518.7|10516.7|10520|10518|10532.5|10530.5|10512.2|10510.2|740
1587390300000|2020-04-20 13:45:00|10519.7|10517.7|10564.5|10562.5|10571.7|10569.7|10519.5|10517.5|1286
1587390600000|2020-04-20 13:50:00|10566.7|10564.7|10578|10576|10583|10581|10564.7|10562.7|1274
1587390900000|2020-04-20 13:55:00|10578.2|10576.2|10589.2|10587.2|10595.7|10593.7|10572.2|10570.2|962
1587391200000|2020-04-20 14:00:00|10589.5|10587.5|10622.7|10620.7|10629.7|10627.7|10585.7|10583.7|1777
1587391500000|2020-04-20 14:05:00|10621.7|10619.7|10616.7|10614.7|10627.5|10625.5|10608.7|10606.7|1368
1587391800000|2020-04-20 14:10:00|10616.5|10614.5|10621|10619|10629|10627|10609.2|10607.2|781
1587392100000|2020-04-20 14:15:00|10621.2|10619.2|10612.7|10610.7|10622.5|10620.5|10608.7|10606.7|644
1587392400000|2020-04-20 14:20:00|10613|10611|10611|10609|10615.2|10613.2|10601.7|10599.7|596
1587392700000|2020-04-20 14:25:00|10610.7|10608.7|10598.7|10596.7|10620|10618|10598.7|10596.7|485
1587393000000|2020-04-20 14:30:00|10598.5|10596.5|10595.5|10593.5|10610|10608|10594.2|10592.2|598
1587393300000|2020-04-20 14:35:00|10595.7|10593.7|10584.5|10582.5|10597.7|10595.7|10583|10581|738
1587393600000|2020-04-20 14:40:00|10584.2|10582.2|10606.1|10604.9|10609.8|10608.6|10580.8|10579.6|643
1587393900000|2020-04-20 14:45:00|10605.8|10604.6|10633.8|10632.6|10641.3|10640.1|10605.3|10604.1|1000
1587394200000|2020-04-20 14:50:00|10633.6|10632.4|10637.8|10636.6|10643.8|10642.6|10633.1|10631.9|553
1587394500000|2020-04-20 14:55:00|10637.3|10636.1|10634.3|10633.1|10655.1|10653.9|10629.6|10628.4|923
1587394800000|2020-04-20 15:00:00|10634.6|10633.4|10646.8|10645.6|10657.3|10656.1|10631.3|10630.1|627
1587395100000|2020-04-20 15:05:00|10646.1|10644.9|10644.6|10643.4|10657.6|10656.4|10640.3|10639.1|604
1587395400000|2020-04-20 15:10:00|10644.3|10643.1|10626.8|10625.6|10651.8|10650.6|10622.8|10621.6|546
1587395700000|2020-04-20 15:15:00|10627.1|10625.9|10629.6|10628.4|10631.8|10630.6|10620.3|10619.1|497
1587396000000|2020-04-20 15:20:00|10629.8|10628.6|10651.3|10650.1|10654.3|10653.1|10626.3|10625.1|524
1587396300000|2020-04-20 15:25:00|10651.6|10650.4|10653.3|10652.1|10666.1|10664.9|10649.3|10648.1|1487
1587396600000|2020-04-20 15:30:00|10653.8|10652.6|10674.6|10672.4|10675.3|10673.1|10643.1|10640.9|2701
1587396900000|2020-04-20 15:35:00|10674.3|10672.1|10697.1|10694.9|10702.6|10700.4|10670.3|10668.1|2014
1587397200000|2020-04-20 15:40:00|10697.3|10695.1|10686.8|10684.6|10701.1|10698.9|10686.6|10684.4|619
1587397500000|2020-04-20 15:45:00|10685.8|10683.6|10694.6|10692.4|10697.3|10695.1|10680.8|10678.6|625
1587397800000|2020-04-20 15:50:00|10694.3|10692.1|10688.1|10685.9|10697.8|10695.6|10686.8|10684.6|395
1587398100000|2020-04-20 15:55:00|10688.3|10686.1|10692.3|10690.1|10696.6|10694.4|10687.3|10685.1|433
1587398400000|2020-04-20 16:00:00|10692.8|10690.6|10676.3|10674.1|10694.3|10692.1|10675.8|10673.6|588
1587398700000|2020-04-20 16:05:00|10676.6|10674.4|10686.8|10684.6|10686.8|10684.6|10676.6|10674.4|285
1587399000000|2020-04-20 16:10:00|10687.1|10684.9|10671.1|10668.9|10689.8|10687.6|10670.1|10667.9|389
1587399300000|2020-04-20 16:15:00|10670.8|10668.6|10676.8|10674.6|10682.8|10680.6|10670.8|10668.6|302
1587399600000|2020-04-20 16:20:00|10677.3|10675.1|10680.8|10678.6|10681.8|10679.6|10674.6|10672.4|238
1587399900000|2020-04-20 16:25:00|10681.3|10679.1|10675.8|10673.6|10685.8|10683.6|10674.3|10672.1|277
1587400200000|2020-04-20 16:30:00|10675.6|10673.4|10687.1|10684.9|10688.6|10686.4|10675.6|10673.4|270
1587400500000|2020-04-20 16:35:00|10687.3|10685.1|10688.6|10686.4|10691.3|10689.1|10684.6|10682.4|237
1587400800000|2020-04-20 16:40:00|10688.8|10686.6|10683.5|10681.5|10689.8|10687.7|10682.7|10680.7|144
1587401100000|2020-04-20 16:45:00|10683.2|10681.2|10686.7|10684.7|10687.2|10685.2|10680.7|10678.7|161
1587401400000|2020-04-20 16:50:00|10686.5|10684.5|10676.7|10674.7|10687.5|10685.5|10674.5|10672.5|127
1587401700000|2020-04-20 16:55:00|10676.5|10674.5|10673|10671|10680|10678|10672.2|10670.2|171
1587402000000|2020-04-20 17:00:00|10672.7|10670.7|10652.7|10650.7|10673.7|10671.7|10650.5|10648.5|445
1587402300000|2020-04-20 17:05:00|10652.5|10650.5|10660.5|10658.5|10661.5|10659.5|10652.5|10650.5|235
1587402600000|2020-04-20 17:10:00|10660.7|10658.7|10654|10652|10663|10661|10652.7|10650.7|179
1587402900000|2020-04-20 17:15:00|10653.7|10651.7|10652.7|10650.7|10654.7|10652.7|10649.7|10647.7|204
1587403200000|2020-04-20 17:20:00|10653|10651|10645.7|10643.7|10654.2|10652.2|10645.2|10643.2|245
1587403500000|2020-04-20 17:25:00|10645.5|10643.5|10651.5|10649.5|10653.2|10651.2|10645.2|10643.2|218
1587403800000|2020-04-20 17:30:00|10651.7|10649.7|10647|10645|10652.7|10650.7|10642.5|10640.5|165
1587404100000|2020-04-20 17:35:00|10646.7|10644.7|10650.2|10648.2|10650.7|10648.7|10636.5|10634.5|193
1587404400000|2020-04-20 17:40:00|10650|10648|10654|10652|10658.7|10656.7|10650|10648|183
1587404700000|2020-04-20 17:45:00|10654.2|10652.2|10651.2|10649.2|10657|10655|10645.7|10643.7|135
1587405000000|2020-04-20 17:50:00|10651|10649|10656|10654|10657.7|10655.7|10648|10646|123
1587405300000|2020-04-20 17:55:00|10656.2|10654.2|10652|10650|10656.7|10654.7|10648.2|10646.2|143
1587405600000|2020-04-20 18:00:00|10651.5|10649.5|10652.7|10650.7|10657.5|10655.5|10644.5|10642.5|105
1587405900000|2020-04-20 18:05:00|10653|10651|10647.7|10645.7|10656.7|10654.7|10646.7|10644.7|107
1587406200000|2020-04-20 18:10:00|10647.5|10645.5|10626|10624|10650|10648|10623.5|10621.5|274
1587406500000|2020-04-20 18:15:00|10626.2|10624.2|10612.5|10610.5|10632.2|10630.2|10609.7|10607.7|297
1587406800000|2020-04-20 18:20:00|10612.2|10610.2|10599.2|10597.2|10615.7|10613.7|10599|10597|351
1587407100000|2020-04-20 18:25:00|10599.5|10597.5|10573.7|10571.7|10601|10599|10571|10569|387
1587407400000|2020-04-20 18:30:00|10574|10572|10594.5|10592.5|10600.7|10598.7|10574|10572|324
1587407700000|2020-04-20 18:35:00|10594.2|10592.2|10594.5|10592.5|10607|10605|10590.7|10588.7|347
1587408000000|2020-04-20 18:40:00|10594.7|10592.7|10592|10590|10600.7|10598.7|10582.5|10580.5|235
1587408300000|2020-04-20 18:45:00|10593|10591|10602.7|10600.7|10604.7|10602.7|10580|10578|262
1587408600000|2020-04-20 18:50:00|10603.2|10601.2|10576.5|10574.5|10603.7|10601.7|10576.2|10574.2|213
1587408900000|2020-04-20 18:55:00|10576.7|10574.7|10540|10538|10578|10576|10537.7|10535.7|577
1587409200000|2020-04-20 19:00:00|10540.7|10538.7|10561.5|10559.5|10575.7|10573.7|10540|10538|417
1587409500000|2020-04-20 19:05:00|10561.7|10559.7|10553|10551|10562.7|10560.7|10538.5|10536.5|333
1587409800000|2020-04-20 19:10:00|10554|10552|10552.7|10550.7|10564.5|10562.5|10549|10547|337
1587410100000|2020-04-20 19:15:00|10553|10551|10542.7|10540.7|10558.5|10556.5|10542.7|10540.7|254
1587410400000|2020-04-20 19:20:00|10543|10541|10558.5|10556.5|10558.7|10556.7|10542|10540|239
1587410700000|2020-04-20 19:25:00|10558.2|10556.2|10566.7|10564.7|10567.5|10565.5|10546.5|10544.5|242
1587411000000|2020-04-20 19:30:00|10567|10565|10584|10582|10586|10584|10559|10557|312
1587411300000|2020-04-20 19:35:00|10583.7|10581.7|10563.7|10561.7|10584.2|10582.2|10563.5|10561.5|243
1587411600000|2020-04-20 19:40:00|10564|10562|10566.5|10564.5|10574.7|10572.7|10552.7|10550.7|295
1587411900000|2020-04-20 19:45:00|10566|10564|10564|10562|10570.5|10568.5|10553.7|10551.7|208
1587412200000|2020-04-20 19:50:00|10564.5|10562.5|10548.2|10546.2|10564.5|10562.5|10539.5|10537.5|610
1587412500000|2020-04-20 19:55:00|10548.5|10546.5|10549.5|10547.5|10556.7|10554.7|10544.5|10542.5|315
1587412800000|2020-04-20 20:00:00|10550.5|10548.5|10549.7|10544.7|10559.4|10554.4|10545.9|10540.9|12
1587413100000|2020-04-20 20:05:00|10548.8|10543.8|10520.8|10515.8|10548.9|10543.9|10519.6|10514.6|0
1587413400000|2020-04-20 20:10:00|10521.7|10516.7|10527.1|10522.1|10539.5|10534.5|10521.7|10516.7|0
1587413700000|2020-04-20 20:15:00|10527.2|10522.2|10527.3|10522.3|10528.2|10523.2|10525.6|10520.6|0
1587414000000|2020-04-20 20:20:00|10526.9|10521.9|10526.7|10521.7|10529.9|10524.9|10526.7|10521.7|0
1587414300000|2020-04-20 20:25:00|10526.8|10521.8|10529.2|10524.2|10529.3|10524.3|10526.8|10521.8|0
1587414600000|2020-04-20 20:30:00|10531.2|10526.2|10539.1|10534.1|10541.8|10536.8|10524.7|10519.7|0
1587414900000|2020-04-20 20:35:00|10539.3|10534.3|10533.2|10528.2|10543.6|10538.6|10532.3|10527.3|0
1587415200000|2020-04-20 20:40:00|10534|10529|10546|10541|10547.3|10542.3|10534|10529|0
1587415500000|2020-04-20 20:45:00|10546.9|10541.9|10543.2|10538.2|10552.7|10547.7|10539.8|10534.8|0
1587415800000|2020-04-20 20:50:00|10542.4|10537.4|10549.4|10544.4|10549.4|10544.4|10541.5|10536.5|0
1587416100000|2020-04-20 20:55:00|10550.3|10545.3|10543.5|10538.5|10552.1|10547.1|10543.5|10538.5|0
1587416400000|2020-04-20 21:00:00|10545.6|10540.6|10548.8|10543.8|10548.8|10543.8|10544.2|10539.2|0
1587416700000|2020-04-20 21:05:00|10548.2|10543.2|10545.1|10540.1|10548.2|10543.2|10544.3|10539.3|0
1587417000000|2020-04-20 21:10:00|10546.3|10541.3|10546|10541|10547.2|10542.2|10545.6|10540.6|0
1587417300000|2020-04-20 21:15:00|10546.1|10541.1|10546.2|10541.2|10547.2|10542.2|10545.9|10540.9|0
1587417600000|2020-04-20 21:20:00|10546.1|10541.1|10549.2|10544.2|10549.2|10544.2|10546.1|10541.1|0
1587417900000|2020-04-20 21:25:00|10548.1|10543.1|10546.9|10541.9|10548.2|10543.2|10545.7|10540.7|0
1587418200000|2020-04-20 21:30:00|10547.1|10542.1|10546.7|10541.7|10547.1|10542.1|10546.4|10541.4|0
1587418500000|2020-04-20 21:35:00|10546.6|10541.6|10550.7|10545.7|10550.7|10545.7|10545.7|10540.7|0
1587418800000|2020-04-20 21:40:00|10550.4|10545.4|10550.7|10545.7|10551.6|10546.6|10550.2|10545.2|0
1587419100000|2020-04-20 21:45:00|10550.9|10545.9|10549.9|10544.9|10551.2|10546.2|10549.4|10544.4|0
1587419400000|2020-04-20 21:50:00|10549.5|10544.5|10550.1|10545.1|10551|10546|10549.5|10544.5|0
1587419700000|2020-04-20 21:55:00|10549.9|10544.9|10545.2|10540.2|10550.1|10545.1|10543.6|10538.6|0
1587420000000|2020-04-20 22:00:00|10536.7|10531.7|10553.8|10548.8|10564.2|10559.2|10534.2|10529.2|0
1587420300000|2020-04-20 22:05:00|10556.3|10551.3|10548.4|10543.4|10557.1|10552.1|10543.8|10538.8|0
1587420600000|2020-04-20 22:10:00|10548.8|10543.8|10545.6|10540.6|10552.2|10547.2|10544.8|10539.8|0
1587420900000|2020-04-20 22:15:00|10546|10541|10541.3|10536.3|10549.3|10544.3|10541.3|10536.3|0
1587421200000|2020-04-20 22:20:00|10541.7|10536.7|10550.9|10545.9|10553.8|10548.8|10541.5|10536.5|0
1587421500000|2020-04-20 22:25:00|10551.3|10546.3|10549.8|10544.8|10551.9|10546.9|10544.3|10539.3|0
1587421800000|2020-04-20 22:30:00|10550.7|10545.7|10583.5|10578.5|10602.7|10597.7|10549.5|10544.5|0
1587422100000|2020-04-20 22:35:00|10583.9|10578.9|10596|10591|10597.9|10592.9|10582.6|10577.6|0
1587422400000|2020-04-20 22:40:00|10595.6|10590.6|10587|10582|10595.6|10590.6|10584.4|10579.4|0
1587422700000|2020-04-20 22:45:00|10585.7|10580.7|10585.5|10580.5|10592.3|10587.3|10584.5|10579.5|0
1587423000000|2020-04-20 22:50:00|10586.7|10581.7|10597.7|10592.7|10603.6|10598.6|10586.3|10581.3|0
1587423300000|2020-04-20 22:55:00|10596.8|10591.8|10601.5|10596.5|10602.8|10597.8|10593.4|10588.4|0
1587423600000|2020-04-20 23:00:00|10601.1|10596.1|10605.3|10600.3|10615.3|10610.3|10600.7|10595.7|0
1587423900000|2020-04-20 23:05:00|10605.4|10600.4|10591.1|10586.1|10605.4|10600.4|10588.6|10583.6|0
1587424200000|2020-04-20 23:10:00|10590.3|10585.3|10594.3|10589.3|10595.1|10590.1|10588.3|10583.3|0
1587424500000|2020-04-20 23:15:00|10593.5|10588.5|10589.7|10584.7|10594.8|10589.8|10587.2|10582.2|0
1587424800000|2020-04-20 23:20:00|10589.3|10584.3|10597.3|10592.3|10599.4|10594.4|10588.9|10583.9|0
1587425100000|2020-04-20 23:25:00|10596.9|10591.9|10585.2|10580.2|10598.6|10593.6|10584.8|10579.8|0
1587425400000|2020-04-20 23:30:00|10583.5|10578.5|10585|10580|10586.7|10581.7|10577.8|10572.8|0
1587425700000|2020-04-20 23:35:00|10582.5|10577.5|10591.2|10586.2|10595|10590|10577.5|10572.5|0
1587426000000|2020-04-20 23:40:00|10592.9|10587.9|10592.8|10587.8|10597.7|10592.7|10587.9|10582.9|0
1587426300000|2020-04-20 23:45:00|10591.9|10586.9|10567.1|10562.1|10592.3|10587.3|10565.8|10560.8|0
1587426600000|2020-04-20 23:50:00|10566.3|10561.3|10568.2|10563.2|10568.7|10563.7|10558.1|10553.1|0
1587426900000|2020-04-20 23:55:00|10568.6|10563.6|10578.1|10573.1|10579.4|10574.4|10568.2|10563.2|0
1587427200000|2020-04-21 00:00:00|10578.5|10573.5|10594.7|10589.7|10594.7|10589.7|10577.6|10572.6|0
1587427500000|2020-04-21 00:05:00|10593.9|10588.9|10595.2|10590.2|10598.6|10593.6|10584.7|10579.7|0
1587427800000|2020-04-21 00:10:00|10594.4|10589.4|10565|10560|10596.1|10591.1|10564.2|10559.2|0
1587428100000|2020-04-21 00:15:00|10564.6|10559.6|10555|10551|10564.6|10560.2|10546.7|10542.7|99
1587428400000|2020-04-21 00:20:00|10555.2|10551.2|10571.2|10567.2|10571.2|10567.2|10547.2|10543.2|74
1587428700000|2020-04-21 00:25:00|10571|10567|10581.2|10577.2|10582.5|10578.5|10564|10560|45
1587429000000|2020-04-21 00:30:00|10582|10578|10579|10575|10587.7|10583.7|10575.2|10571.2|35
1587429300000|2020-04-21 00:35:00|10578.7|10574.7|10593|10589|10597.5|10593.5|10577.2|10573.2|49
1587429600000|2020-04-21 00:40:00|10592.7|10588.7|10600|10596|10600.7|10596.7|10590|10586|38
1587429900000|2020-04-21 00:45:00|10599.7|10595.7|10615.2|10611.2|10624.7|10620.7|10599.2|10595.2|40
1587430200000|2020-04-21 00:50:00|10615|10611|10607|10603|10615|10611|10601.7|10597.7|15
1587430500000|2020-04-21 00:55:00|10607.2|10603.2|10603.2|10599.2|10614|10610|10600|10596|38
1587430800000|2020-04-21 01:00:00|10603.5|10599.5|10607.2|10603.2|10617|10613|10603.5|10599.5|23
1587431100000|2020-04-21 01:05:00|10607|10603|10598.7|10594.7|10607|10603|10597.5|10593.5|5
1587431400000|2020-04-21 01:10:00|10599.2|10595.2|10587.5|10583.5|10602|10598|10587.2|10583.2|34
1587431700000|2020-04-21 01:15:00|10587.2|10583.2|10609|10605|10610.5|10606.5|10582.5|10578.5|33
1587432000000|2020-04-21 01:20:00|10608|10604|10624.7|10620.7|10627.7|10623.7|10605.5|10601.5|34
1587432300000|2020-04-21 01:25:00|10625.7|10621.7|10620.7|10616.7|10626.7|10622.7|10615.2|10611.2|9
1587432600000|2020-04-21 01:30:00|10621|10617|10613.7|10609.7|10623.5|10619.5|10611.2|10607.2|11
1587432900000|2020-04-21 01:35:00|10612.5|10608.5|10602.2|10598.2|10613.5|10609.5|10602.2|10598.2|7
1587433200000|2020-04-21 01:40:00|10602.5|10598.5|10592.2|10588.2|10602.5|10598.5|10591|10587|9
1587433500000|2020-04-21 01:45:00|10592|10588|10569.2|10565.2|10592|10588|10559.5|10555.5|32
1587433800000|2020-04-21 01:50:00|10569|10565|10569.7|10565.7|10571.7|10567.7|10560|10556|30
1587434100000|2020-04-21 01:55:00|10569.5|10565.5|10548|10544|10569.5|10565.5|10543.5|10539.5|30
1587434400000|2020-04-21 02:00:00|10547.7|10543.7|10564|10560|10567.2|10563.2|10542.2|10538.2|23
1587434700000|2020-04-21 02:05:00|10563.5|10559.5|10538|10534|10563.5|10559.5|10530.2|10526.2|51
1587435000000|2020-04-21 02:10:00|10537.7|10533.7|10548.2|10544.2|10555|10551|10535.7|10531.7|14
1587435300000|2020-04-21 02:15:00|10546|10542|10544.5|10540.5|10547.7|10543.7|10527.5|10523.5|26
1587435600000|2020-04-21 02:20:00|10541.5|10537.5|10529|10525|10542.5|10538.5|10527.5|10523.5|23
1587435900000|2020-04-21 02:25:00|10526.5|10522.5|10462|10458|10532.7|10528.7|10437.7|10433.7|319
1587436200000|2020-04-21 02:30:00|10462.2|10458.2|10473.5|10469.5|10487.2|10483.2|10457.5|10453.5|72
1587436500000|2020-04-21 02:35:00|10473.2|10469.2|10432.7|10428.7|10473.5|10469.5|10424|10420|90
1587436800000|2020-04-21 02:40:00|10433.2|10429.2|10439.5|10435.5|10440.7|10436.7|10393.5|10389.5|151
1587437100000|2020-04-21 02:45:00|10439.7|10435.7|10487.5|10483.5|10490.2|10486.2|10439.7|10435.7|73
1587437400000|2020-04-21 02:50:00|10493.2|10489.2|10478|10474|10509|10505|10463.2|10459.2|131
1587437700000|2020-04-21 02:55:00|10477.7|10473.7|10465.2|10461.2|10486|10482|10460.2|10456.2|24
1587438000000|2020-04-21 03:00:00|10464.2|10460.2|10460.5|10456.5|10464.5|10460.5|10437.2|10433.2|70
1587438300000|2020-04-21 03:05:00|10460.7|10456.7|10479.5|10475.5|10479.5|10475.5|10453.7|10449.7|12
1587438600000|2020-04-21 03:10:00|10479.7|10475.7|10466.2|10462.2|10483|10479|10464.7|10460.7|11
1587438900000|2020-04-21 03:15:00|10466|10462|10445.5|10441.5|10471.5|10467.5|10445.5|10441.5|5
1587439200000|2020-04-21 03:20:00|10445.2|10441.2|10444.2|10440.2|10454.2|10450.2|10440.7|10436.7|4
1587439500000|2020-04-21 03:25:00|10443.7|10439.7|10441.5|10437.5|10445.7|10441.7|10428.7|10424.7|15
1587439800000|2020-04-21 03:30:00|10442.5|10438.5|10458.7|10454.7|10461|10457|10442.5|10438.5|12
1587440100000|2020-04-21 03:35:00|10458.5|10454.5|10455.2|10451.2|10461|10457|10448.2|10444.2|21
1587440400000|2020-04-21 03:40:00|10455.5|10451.5|10427.7|10423.7|10455.5|10451.5|10427.7|10423.7|20
1587440700000|2020-04-21 03:45:00|10428|10424|10445|10441|10445|10441|10428|10424|13
1587441000000|2020-04-21 03:50:00|10444.7|10440.7|10442.5|10438.5|10458.7|10454.7|10439.5|10435.5|28
1587441300000|2020-04-21 03:55:00|10442.7|10438.7|10446.7|10442.7|10451.2|10447.2|10442|10438|8
1587441600000|2020-04-21 04:00:00|10447|10443|10477|10473|10477.7|10473.7|10435|10431|31
1587441900000|2020-04-21 04:05:00|10476.7|10472.7|10456.2|10452.2|10476.7|10472.7|10455.7|10451.7|13
1587442200000|2020-04-21 04:10:00|10456|10452|10455.2|10451.2|10456.5|10452.5|10451.2|10447.2|10
1587442500000|2020-04-21 04:15:00|10454.5|10450.5|10445.7|10441.7|10454.7|10450.7|10437.2|10433.2|8
1587442800000|2020-04-21 04:20:00|10445.5|10441.5|10462|10458|10463|10459|10445.5|10441.5|8
1587443100000|2020-04-21 04:25:00|10462.2|10458.2|10461.2|10457.2|10464|10460|10455.5|10451.5|0
1587443400000|2020-04-21 04:30:00|10461.5|10457.5|10482.5|10478.5|10483.2|10479.2|10460.5|10456.5|5
1587443700000|2020-04-21 04:35:00|10480.7|10476.7|10466.7|10462.7|10485.2|10481.2|10465.5|10461.5|14
1587444000000|2020-04-21 04:40:00|10466.5|10462.5|10462.5|10458.5|10472|10468|10462.5|10458.5|4
1587444300000|2020-04-21 04:45:00|10463|10459|10471|10467|10476.5|10472.5|10463|10459|3
1587444600000|2020-04-21 04:50:00|10471.5|10467.5|10472.5|10468.5|10476.5|10472.5|10465.2|10461.2|2
1587444900000|2020-04-21 04:55:00|10472.7|10468.7|10465|10461|10473.5|10469.5|10464.2|10460.2|0
1587445200000|2020-04-21 05:00:00|10464.7|10460.7|10461.2|10457.2|10468|10464|10450.5|10446.5|6
1587445500000|2020-04-21 05:05:00|10461|10457|10454|10450|10461|10457|10446.2|10442.2|15
1587445800000|2020-04-21 05:10:00|10454.2|10450.2|10463.7|10459.7|10466.2|10462.2|10444.5|10440.5|21
1587446100000|2020-04-21 05:15:00|10464|10460|10481.2|10477.2|10482|10478|10463.2|10459.2|22
1587446400000|2020-04-21 05:20:00|10481.5|10477.5|10477.2|10473.2|10489.2|10485.2|10475|10471|28
1587446700000|2020-04-21 05:25:00|10477.5|10473.5|10466.5|10462.5|10478|10474|10465.5|10461.5|9
1587447000000|2020-04-21 05:30:00|10466.7|10462.7|10478.2|10474.2|10478.2|10474.2|10451.7|10447.7|30
1587447300000|2020-04-21 05:35:00|10477.7|10473.7|10464|10460|10479|10475|10459.5|10455.5|38
1587447600000|2020-04-21 05:40:00|10464.2|10460.2|10459.7|10455.7|10466.7|10462.7|10453.2|10449.2|63
1587447900000|2020-04-21 05:45:00|10459.5|10455.5|10440|10436|10459.5|10455.5|10429.2|10425.2|73
1587448200000|2020-04-21 05:50:00|10440.2|10436.2|10447.2|10443.2|10448|10444|10440.2|10436.2|94
1587448500000|2020-04-21 05:55:00|10447.5|10443.5|10446.2|10442.2|10448|10444|10441|10437|154
1587448800000|2020-04-21 06:00:00|10445.5|10441.5|10469.7|10467.7|10481.7|10479.7|10444.5|10441.5|353
1587449100000|2020-04-21 06:05:00|10469|10467|10460.7|10458.7|10481.5|10479.5|10458.7|10456.7|371
1587449400000|2020-04-21 06:10:00|10460.5|10458.5|10477.5|10475.5|10478.2|10476.2|10459.7|10457.7|189
1587449700000|2020-04-21 06:15:00|10477|10475|10498.7|10496.7|10501.5|10499.5|10476.5|10474.5|327
1587450000000|2020-04-21 06:20:00|10498.2|10496.2|10512|10510|10517|10515|10498|10496|371
1587450300000|2020-04-21 06:25:00|10512.7|10510.7|10508.2|10506.2|10517.7|10515.7|10496.5|10494.5|321
1587450600000|2020-04-21 06:30:00|10508.5|10506.5|10503|10501|10513.5|10511.5|10497.7|10495.7|267
1587450900000|2020-04-21 06:35:00|10503.7|10501.7|10496.5|10494.5|10504.7|10502.7|10493.5|10491.5|149
1587451200000|2020-04-21 06:40:00|10496.7|10494.7|10490.5|10488.5|10499.7|10497.7|10481|10479|265
1587451500000|2020-04-21 06:45:00|10490.2|10488.2|10485.7|10483.7|10498.7|10496.7|10485.7|10483.7|325
1587451800000|2020-04-21 06:50:00|10486|10484|10490.2|10488.2|10502.5|10500.5|10485.5|10483.5|326
1587452100000|2020-04-21 06:55:00|10490.5|10488.5|10507.7|10505.7|10508.5|10506.5|10489|10487|300
1587452400000|2020-04-21 07:00:00|10507.5|10505.5|10510.8|10509.6|10524.1|10522.9|10488.6|10487.4|1486
1587452700000|2020-04-21 07:05:00|10510.1|10508.9|10505.6|10504.4|10524.6|10523.4|10501.8|10500.6|981
1587453000000|2020-04-21 07:10:00|10505.3|10504.1|10493.6|10492.4|10511.6|10510.4|10485.8|10484.6|624
1587453300000|2020-04-21 07:15:00|10493.8|10492.6|10472.1|10470.9|10505.1|10503.9|10467.3|10466.1|975
1587453600000|2020-04-21 07:20:00|10472.3|10471.1|10451.6|10450.4|10473.3|10472.1|10450.8|10449.6|690
1587453900000|2020-04-21 07:25:00|10451.3|10450.1|10454.6|10453.4|10470.3|10469.1|10447.8|10446.6|757
1587454200000|2020-04-21 07:30:00|10455.3|10454.1|10441.8|10440.6|10461.6|10460.4|10439.1|10437.9|838
1587454500000|2020-04-21 07:35:00|10442.3|10441.1|10423.6|10422.4|10452.6|10451.4|10420.6|10419.4|861
1587454800000|2020-04-21 07:40:00|10423.8|10422.6|10428.8|10427.6|10435.8|10434.6|10412.6|10411.4|844
1587455100000|2020-04-21 07:45:00|10429.1|10427.9|10434.6|10433.4|10435.6|10434.4|10415.3|10414.1|705
1587455400000|2020-04-21 07:50:00|10434.3|10433.1|10433.6|10432.4|10446.3|10445.1|10429.1|10427.9|720
1587455700000|2020-04-21 07:55:00|10433.8|10432.6|10425.1|10423.9|10442.8|10441.6|10424.6|10423.4|474
1587456000000|2020-04-21 08:00:00|10424.6|10423.4|10449.3|10448.1|10452.6|10451.4|10423.1|10421.9|750
1587456300000|2020-04-21 08:05:00|10449.8|10448.6|10464.1|10462.9|10471.3|10470.1|10448.1|10446.9|969
1587456600000|2020-04-21 08:10:00|10465.1|10463.9|10457.8|10456.6|10478.6|10477.4|10457.8|10456.6|705
1587456900000|2020-04-21 08:15:00|10457.6|10456.4|10461.8|10460.6|10466.8|10465.6|10454.6|10453.4|439
1587457200000|2020-04-21 08:20:00|10461.1|10459.9|10446.3|10445.1|10466.8|10465.6|10444.1|10442.9|541
1587457500000|2020-04-21 08:25:00|10446.6|10445.4|10462.3|10461.1|10462.8|10461.6|10441.8|10440.6|444
1587457800000|2020-04-21 08:30:00|10462.6|10461.4|10444.3|10443.1|10463.3|10462.1|10438.8|10437.6|414
1587458100000|2020-04-21 08:35:00|10444.6|10443.4|10454.6|10453.4|10455.1|10453.9|10440.6|10439.4|323
1587458400000|2020-04-21 08:40:00|10456.3|10455.1|10449.1|10447.9|10458.1|10456.9|10444.6|10443.4|287
1587458700000|2020-04-21 08:45:00|10449.3|10448.1|10470.6|10469.4|10476.6|10475.4|10447.1|10445.9|509
1587459000000|2020-04-21 08:50:00|10470.8|10469.6|10483.6|10482.4|10492.6|10491.4|10470.3|10469.1|890
1587459300000|2020-04-21 08:55:00|10483.3|10482.1|10466.8|10465.6|10487.6|10486.4|10466.3|10465.1|589
1587459600000|2020-04-21 09:00:00|10468.6|10467.4|10478.6|10477.4|10485.3|10484.1|10465.1|10463.9|643
1587459900000|2020-04-21 09:05:00|10478.8|10477.6|10491.1|10489.9|10495.6|10494.4|10476.1|10474.9|647
1587460200000|2020-04-21 09:10:00|10491.3|10490.1|10464.6|10463.4|10511.6|10510.4|10464.1|10462.9|1318
1587460500000|2020-04-21 09:15:00|10464.8|10463.6|10451.1|10449.9|10474.1|10472.9|10450.6|10449.4|722
1587460800000|2020-04-21 09:20:00|10450.8|10449.6|10450.8|10449.6|10467.6|10466.4|10449.6|10448.4|395
1587461100000|2020-04-21 09:25:00|10450.1|10448.9|10445.3|10444.1|10454.3|10453.1|10443.6|10442.4|465
1587461400000|2020-04-21 09:30:00|10445.6|10444.4|10417.6|10416.4|10459.6|10458.4|10417.1|10415.9|896
1587461700000|2020-04-21 09:35:00|10417.3|10416.1|10434.1|10432.9|10440.1|10438.9|10417.3|10416.1|709
1587462000000|2020-04-21 09:40:00|10434.3|10433.1|10429.6|10428.4|10444.6|10443.4|10428.3|10427.1|481
1587462300000|2020-04-21 09:45:00|10429.8|10428.6|10424.6|10423.4|10436.6|10435.4|10399.8|10398.6|1057
1587462600000|2020-04-21 09:50:00|10424.3|10423.1|10409.3|10408.1|10424.6|10423.4|10407.6|10406.4|557
1587462900000|2020-04-21 09:55:00|10409.6|10408.4|10417.3|10416.1|10421.8|10420.6|10395.6|10394.4|871
1587463200000|2020-04-21 10:00:00|10416.6|10415.4|10414.6|10413.4|10434.6|10433.4|10413.3|10412.1|733
1587463500000|2020-04-21 10:05:00|10414.1|10412.9|10409.6|10408.4|10424.1|10422.9|10402.8|10401.6|482
1587463800000|2020-04-21 10:10:00|10410.6|10409.4|10388.1|10386.9|10420.3|10419.1|10380.6|10379.4|849
1587464100000|2020-04-21 10:15:00|10386.1|10384.9|10378.1|10376.9|10395.1|10393.9|10377.6|10376.4|535
1587464400000|2020-04-21 10:20:00|10378.3|10377.1|10386.1|10384.9|10386.1|10384.9|10368.1|10366.9|1018
1587464700000|2020-04-21 10:25:00|10385.8|10384.6|10371.2|10370|10393.3|10392.1|10370.2|10369|648
1587465000000|2020-04-21 10:30:00|10370.9|10369.7|10386.4|10385.2|10387.7|10386.5|10362.2|10361|747
1587465300000|2020-04-21 10:35:00|10386.2|10385|10396.4|10395.2|10406.7|10405.5|10379.7|10378.5|728
1587465600000|2020-04-21 10:40:00|10396.7|10395.5|10419.2|10418|10424.4|10423.2|10396.4|10395.2|829
1587465900000|2020-04-21 10:45:00|10418.7|10417.5|10408.7|10407.5|10429.4|10428.2|10407.7|10406.5|517
1587466200000|2020-04-21 10:50:00|10408.9|10407.7|10411.7|10410.5|10422.2|10421|10408.4|10407.2|325
1587466500000|2020-04-21 10:55:00|10411.9|10410.7|10406.2|10405|10415.4|10414.2|10404.9|10403.7|296
1587466800000|2020-04-21 11:00:00|10407.9|10406.7|10409.4|10408.2|10418.4|10417.2|10405.7|10404.5|270
1587467100000|2020-04-21 11:05:00|10409.7|10408.5|10389.2|10388|10410.7|10409.5|10388.4|10387.2|471
1587467400000|2020-04-21 11:10:00|10388.9|10387.7|10391.9|10390.7|10392.7|10391.5|10375.4|10374.2|598
1587467700000|2020-04-21 11:15:00|10392.2|10391|10389.2|10388|10394.9|10393.7|10384.7|10383.5|354
1587468000000|2020-04-21 11:20:00|10389.4|10388.2|10393.9|10392.7|10396.2|10395|10386.2|10385|246
1587468300000|2020-04-21 11:25:00|10395.7|10394.5|10381.2|10380|10398.7|10397.5|10380.2|10379|443
1587468600000|2020-04-21 11:30:00|10381.4|10380.2|10378.4|10377.2|10391.9|10390.7|10376.9|10375.7|342
1587468900000|2020-04-21 11:35:00|10378.2|10377|10375.4|10374.2|10383.7|10382.5|10369.7|10368.5|382
1587469200000|2020-04-21 11:40:00|10375.8|10374.6|10367.3|10366.1|10377.1|10375.9|10365.1|10363.9|456
1587469500000|2020-04-21 11:45:00|10367.6|10366.4|10361.1|10359.9|10376.6|10375.4|10356.8|10355.6|798
1587469800000|2020-04-21 11:50:00|10361.3|10360.1|10366.8|10365.6|10366.8|10365.6|10349.6|10348.4|773
1587470100000|2020-04-21 11:55:00|10367.1|10365.9|10348.3|10347.1|10369.6|10368.4|10343.3|10342.1|547
1587470400000|2020-04-21 12:00:00|10347.6|10346.4|10327.3|10326.1|10351.6|10350.4|10325.8|10324.6|832
1587470700000|2020-04-21 12:05:00|10327.1|10325.9|10319.8|10318.6|10329.6|10328.4|10306.1|10304.9|1166
1587471000000|2020-04-21 12:10:00|10319.1|10317.9|10328.3|10327.1|10331.6|10330.4|10315.1|10313.9|767
1587471300000|2020-04-21 12:15:00|10328.6|10327.4|10311.3|10310.1|10329.6|10328.4|10310.6|10309.4|610
1587471600000|2020-04-21 12:20:00|10312.1|10310.9|10322.3|10321.1|10325.6|10324.4|10311.1|10309.9|581
1587471900000|2020-04-21 12:25:00|10322.1|10320.9|10340.1|10338.9|10342.3|10341.1|10318.1|10316.9|833
1587472200000|2020-04-21 12:30:00|10339.8|10338.6|10332.1|10330.9|10340.3|10339.1|10325.8|10324.6|651
1587472500000|2020-04-21 12:35:00|10331.8|10330.6|10326.1|10324.9|10335.3|10334.1|10323.6|10322.4|348
1587472800000|2020-04-21 12:40:00|10325.8|10324.6|10331.3|10330.1|10334.1|10332.9|10324.1|10322.9|348
1587473100000|2020-04-21 12:45:00|10331.6|10330.4|10323.1|10321.9|10339.1|10337.9|10320.8|10319.6|401
1587473400000|2020-04-21 12:50:00|10323.3|10322.1|10338.3|10337.1|10340.3|10339.1|10322.3|10321.1|454
1587473700000|2020-04-21 12:55:00|10338.6|10337.4|10315.3|10314.1|10339.1|10337.9|10315.1|10313.9|597
1587474000000|2020-04-21 13:00:00|10315.6|10314.4|10318.1|10316.9|10322.6|10321.4|10314.6|10313.4|399
1587474300000|2020-04-21 13:05:00|10317.8|10316.6|10317.8|10316.6|10329.3|10328.1|10314.6|10313.4|541
1587474600000|2020-04-21 13:10:00|10318.1|10316.9|10320.6|10319.4|10325.8|10324.6|10316.8|10315.6|405
1587474900000|2020-04-21 13:15:00|10320.8|10319.6|10320.3|10319.1|10326.1|10324.9|10311.1|10309.9|548
1587475200000|2020-04-21 13:20:00|10320.1|10318.9|10350.8|10349.6|10351.1|10349.9|10319.3|10318.1|659
1587475500000|2020-04-21 13:25:00|10351.1|10349.9|10353.1|10351.9|10361.3|10360.1|10347.1|10345.9|754
1587475800000|2020-04-21 13:30:00|10353.3|10352.1|10342.3|10341.1|10357.1|10355.9|10339.3|10338.1|1051
1587476100000|2020-04-21 13:35:00|10342.6|10341.4|10322.1|10320.9|10347.3|10346.1|10318.3|10317.1|973
1587476400000|2020-04-21 13:40:00|10321.8|10320.6|10357.1|10355.9|10359.1|10357.9|10319.8|10318.6|882
1587476700000|2020-04-21 13:45:00|10356.1|10354.9|10384.6|10383.4|10399.1|10397.9|10349.3|10348.1|1283
1587477000000|2020-04-21 13:50:00|10384.8|10383.6|10389.3|10388.1|10390.8|10389.6|10365.1|10363.9|929
1587477300000|2020-04-21 13:55:00|10389.1|10387.9|10398.6|10397.4|10435.6|10434.4|10385.1|10383.9|2238
1587477600000|2020-04-21 14:00:00|10398.8|10397.6|10401.3|10400.1|10405.3|10404.1|10377.6|10376.4|1336
1587477900000|2020-04-21 14:05:00|10401.6|10400.4|10382.1|10380.9|10405.1|10403.9|10380.8|10379.6|727
1587478200000|2020-04-21 14:10:00|10381.8|10380.6|10374.1|10372.9|10391.6|10390.4|10367.1|10365.9|719
1587478500000|2020-04-21 14:15:00|10373.8|10372.6|10357.6|10356.4|10382.1|10380.9|10354.8|10353.6|754
1587478800000|2020-04-21 14:20:00|10357.8|10356.6|10385.1|10383.9|10387.3|10386.1|10355.8|10354.6|625
1587479100000|2020-04-21 14:25:00|10384.1|10382.9|10382.8|10381.6|10388.6|10387.4|10359.8|10358.6|714
1587479400000|2020-04-21 14:30:00|10382.6|10381.4|10364.6|10363.4|10387.1|10385.9|10360.6|10359.4|670
1587479700000|2020-04-21 14:35:00|10364.8|10363.6|10358.1|10356.9|10368.8|10367.6|10352.6|10351.4|586
1587480000000|2020-04-21 14:40:00|10358.3|10357.1|10352.3|10351.1|10363.1|10361.9|10340.6|10339.4|661
1587480300000|2020-04-21 14:45:00|10352.6|10351.4|10315.6|10314.4|10358.8|10357.6|10312.3|10311.1|982
1587480600000|2020-04-21 14:50:00|10315.3|10314.1|10322.1|10320.9|10330.3|10329.1|10314.6|10313.4|817
1587480900000|2020-04-21 14:55:00|10322.3|10321.1|10313.8|10312.6|10331.3|10330.1|10312.6|10311.4|713
1587481200000|2020-04-21 15:00:00|10313.6|10312.4|10301.8|10300.6|10313.6|10312.4|10298.6|10297.4|1112
1587481500000|2020-04-21 15:05:00|10302.1|10300.9|10305.1|10303.9|10308.6|10307.4|10293.1|10291.9|760
1587481800000|2020-04-21 15:10:00|10304.1|10302.9|10276.8|10275.6|10304.8|10303.6|10274.8|10273.6|1157
1587482100000|2020-04-21 15:15:00|10277.1|10275.9|10286.6|10285.4|10286.6|10285.4|10271.6|10270.4|1412
1587482400000|2020-04-21 15:20:00|10286.3|10285.1|10290.6|10289.4|10303.6|10302.4|10282.1|10280.9|911
1587482700000|2020-04-21 15:25:00|10290.3|10289.1|10260.3|10259.1|10291.8|10290.6|10253.6|10252.4|1849
1587483000000|2020-04-21 15:30:00|10257.8|10256.6|10253.2|10251.2|10289.5|10287.5|10249.7|10247.7|3498
1587483300000|2020-04-21 15:35:00|10251.2|10249.2|10257.7|10255.7|10260.2|10258.2|10235.2|10233.2|2349
1587483600000|2020-04-21 15:40:00|10257.5|10255.5|10234.2|10232.2|10258.5|10256.5|10233.2|10231.2|1383
1587483900000|2020-04-21 15:45:00|10233.7|10231.7|10244.5|10242.5|10246.2|10244.2|10231.2|10229.2|968
1587484200000|2020-04-21 15:50:00|10244.2|10242.2|10254.5|10252.5|10256.2|10254.2|10238.7|10236.7|770
1587484500000|2020-04-21 15:55:00|10254.2|10252.2|10271.7|10269.7|10271.7|10269.7|10247|10245|643
1587484800000|2020-04-21 16:00:00|10271|10269|10257.7|10255.7|10271.7|10269.7|10257.2|10255.2|560
1587485100000|2020-04-21 16:05:00|10258|10256|10268|10266|10273.7|10271.7|10257.7|10255.7|385
1587485400000|2020-04-21 16:10:00|10268.2|10266.2|10276|10274|10287.7|10285.7|10263.2|10261.2|443
1587485700000|2020-04-21 16:15:00|10277.7|10275.7|10271.5|10269.5|10284.2|10282.2|10263|10261|457
1587486000000|2020-04-21 16:20:00|10271.7|10269.7|10255|10253|10276.7|10274.7|10253|10251|432
1587486300000|2020-04-21 16:25:00|10254.7|10252.7|10265|10263|10271.2|10269.2|10254.5|10252.5|403
1587486600000|2020-04-21 16:30:00|10265.5|10263.5|10259.2|10257.2|10272|10270|10257.5|10255.5|298
1587486900000|2020-04-21 16:35:00|10259.5|10257.5|10258|10256|10264|10262|10254.5|10252.5|253
1587487200000|2020-04-21 16:40:00|10258.2|10256.2|10251.5|10249.5|10266.2|10264.2|10250.2|10248.2|264
1587487500000|2020-04-21 16:45:00|10252|10250|10261.5|10259.5|10262.5|10260.5|10250.7|10248.7|287
1587487800000|2020-04-21 16:50:00|10261.7|10259.7|10280|10278|10283.2|10281.2|10260.2|10258.2|387
1587488100000|2020-04-21 16:55:00|10281.5|10279.5|10283.2|10281.2|10284|10282|10275|10273|183
1587488400000|2020-04-21 17:00:00|10282.7|10280.7|10292|10290|10293.7|10291.7|10278.2|10276.2|227
1587488700000|2020-04-21 17:05:00|10291.2|10289.2|10288.5|10286.5|10296|10294|10284.2|10282.2|259
1587489000000|2020-04-21 17:10:00|10288.2|10286.2|10276|10274|10294|10292|10275.5|10273.5|246
1587489300000|2020-04-21 17:15:00|10277.5|10275.5|10287.2|10285.2|10291.5|10289.5|10275.2|10273.2|258
1587489600000|2020-04-21 17:20:00|10288|10286|10291|10289|10302.5|10300.5|10285.5|10283.5|330
1587489900000|2020-04-21 17:25:00|10290|10288|10294|10292|10295.7|10293.7|10285.5|10283.5|210
1587490200000|2020-04-21 17:30:00|10294.2|10292.2|10292|10290|10294.2|10292.2|10284.2|10282.2|158
1587490500000|2020-04-21 17:35:00|10291.7|10289.7|10303.7|10301.7|10304.5|10302.5|10286|10284|155
1587490800000|2020-04-21 17:40:00|10303.5|10301.5|10295.5|10293.5|10303.5|10301.5|10288.2|10286.2|147
1587491100000|2020-04-21 17:45:00|10295.2|10293.2|10272|10270|10297.2|10295.2|10268.7|10266.7|300
1587491400000|2020-04-21 17:50:00|10272.5|10270.5|10281.2|10279.2|10281.2|10279.2|10269|10267|378
1587491700000|2020-04-21 17:55:00|10281|10279|10275.2|10273.2|10282.5|10280.5|10268.5|10266.5|205
1587492000000|2020-04-21 18:00:00|10275|10273|10282|10280|10285|10283|10265.5|10263.5|184
1587492300000|2020-04-21 18:05:00|10281|10279|10287.5|10285.5|10295.2|10293.2|10275.2|10273.2|129
1587492600000|2020-04-21 18:10:00|10287.2|10285.2|10288.2|10286.2|10293|10291|10279.7|10277.7|212
1587492900000|2020-04-21 18:15:00|10288|10286|10288.5|10286.5|10294.2|10292.2|10283|10281|254
1587493200000|2020-04-21 18:20:00|10288.2|10286.2|10317.5|10315.5|10325|10323|10283.7|10281.7|494
1587493500000|2020-04-21 18:25:00|10318.2|10316.2|10309.5|10307.5|10328.2|10326.2|10307|10305|343
1587493800000|2020-04-21 18:30:00|10309.7|10307.7|10302|10300|10313.7|10311.7|10301.5|10299.5|238
1587494100000|2020-04-21 18:35:00|10301.7|10299.7|10288|10286|10307.5|10305.5|10285.5|10283.5|274
1587494400000|2020-04-21 18:40:00|10287.7|10285.7|10274|10272|10287.7|10285.7|10266|10264|314
1587494700000|2020-04-21 18:45:00|10273.7|10271.7|10268|10266|10276.2|10274.2|10264.5|10262.5|225
1587495000000|2020-04-21 18:50:00|10266|10264|10273.2|10271.2|10277.2|10275.2|10263.7|10261.7|227
1587495300000|2020-04-21 18:55:00|10273|10271|10268|10266|10273.2|10271.2|10260|10258|163
1587495600000|2020-04-21 19:00:00|10267.7|10265.7|10286.2|10284.2|10286.5|10284.5|10267.5|10265.5|180
1587495900000|2020-04-21 19:05:00|10286.5|10284.5|10258|10256|10288|10286|10251|10249|333
1587496200000|2020-04-21 19:10:00|10257.7|10255.7|10285.5|10283.5|10286|10284|10257.5|10255.5|266
1587496500000|2020-04-21 19:15:00|10285.2|10283.2|10301|10299|10302.2|10300.2|10281.2|10279.2|269
1587496800000|2020-04-21 19:20:00|10300.7|10298.7|10292.2|10290.2|10308.2|10306.2|10291.5|10289.5|172
1587497100000|2020-04-21 19:25:00|10292|10290|10300.2|10298.2|10306.2|10304.2|10289|10287|173
1587497400000|2020-04-21 19:30:00|10299.7|10297.7|10301|10299|10307.5|10305.5|10288.5|10286.5|279
1587497700000|2020-04-21 19:35:00|10301.2|10299.2|10325.5|10323.5|10338.5|10336.5|10299|10297|864
1587498000000|2020-04-21 19:40:00|10326|10324|10312.2|10310.2|10331.7|10329.7|10311.2|10309.2|388
1587498300000|2020-04-21 19:45:00|10313|10311|10291|10289|10315.7|10313.7|10290.5|10288.5|333
1587498600000|2020-04-21 19:50:00|10275.7|10273.7|10264|10262|10293.5|10291.5|10262.2|10260.2|802
1587498900000|2020-04-21 19:55:00|10263.5|10261.5|10281|10279|10294.2|10292.2|10263.5|10261.5|350
1587499200000|2020-04-21 20:00:00|10283.3|10278.3|10291.1|10286.1|10302|10297|10279.1|10274.1|4
1587499500000|2020-04-21 20:05:00|10292.4|10287.4|10287.8|10282.8|10295.4|10290.4|10283.3|10278.3|0
1587499800000|2020-04-21 20:10:00|10288.7|10283.7|10299.4|10294.4|10304.9|10299.9|10283.6|10278.6|0
1587500100000|2020-04-21 20:15:00|10300.4|10295.4|10299.9|10294.9|10300.4|10295.4|10297|10292|0
1587500400000|2020-04-21 20:20:00|10300|10295|10295.3|10290.3|10300.8|10295.8|10294.7|10289.7|0
1587500700000|2020-04-21 20:25:00|10295.2|10290.2|10296.1|10291.1|10298|10293|10295.2|10290.2|0
1587501000000|2020-04-21 20:30:00|10294.1|10289.1|10304.4|10299.4|10307.7|10302.7|10292.4|10287.4|0
1587501300000|2020-04-21 20:35:00|10305.2|10300.2|10292.1|10287.1|10306.2|10301.2|10292.1|10287.1|0
1587501600000|2020-04-21 20:40:00|10292.9|10287.9|10293.7|10288.7|10297.9|10292.9|10292|10287|0
1587501900000|2020-04-21 20:45:00|10292.8|10287.8|10294.3|10289.3|10295.2|10290.2|10292|10287|0
1587502200000|2020-04-21 20:50:00|10293.5|10288.5|10294.3|10289.3|10295.2|10290.2|10291.8|10286.8|0
1587502500000|2020-04-21 20:55:00|10295.2|10290.2|10302.1|10297.1|10306.3|10301.3|10285|10280|0
1587502800000|2020-04-21 21:00:00|10303.1|10298.1|10306|10301|10306.8|10301.8|10302.1|10297.1|0
1587503100000|2020-04-21 21:05:00|10306.1|10301.1|10315.9|10310.9|10315.9|10310.9|10305.5|10300.5|0
1587503400000|2020-04-21 21:10:00|10315.8|10310.8|10316.8|10311.8|10322.4|10317.4|10315.3|10310.3|0
1587503700000|2020-04-21 21:15:00|10316.7|10311.7|10320.2|10315.2|10320.2|10315.2|10315.1|10310.1|0
1587504000000|2020-04-21 21:20:00|10319.8|10314.8|10317.2|10312.2|10319.9|10314.9|10314.4|10309.4|0
1587504300000|2020-04-21 21:25:00|10316.4|10311.4|10319.9|10314.9|10319.9|10314.9|10315.4|10310.4|0
1587504600000|2020-04-21 21:30:00|10319.8|10314.8|10320.1|10315.1|10321.4|10316.4|10316.3|10311.3|0
1587504900000|2020-04-21 21:35:00|10320.2|10315.2|10320.1|10315.1|10321.6|10316.6|10319.3|10314.3|0
1587505200000|2020-04-21 21:40:00|10320.2|10315.2|10316.7|10311.7|10320.2|10315.2|10315.2|10310.2|0
1587505500000|2020-04-21 21:45:00|10317.4|10312.4|10318.5|10313.5|10318.5|10313.5|10316.2|10311.2|0
1587505800000|2020-04-21 21:50:00|10319.2|10314.2|10314|10309|10319.2|10314.2|10313.9|10308.9|0
1587506100000|2020-04-21 21:55:00|10314.9|10309.9|10317.7|10312.7|10318.4|10313.4|10311.8|10306.8|0
1587506400000|2020-04-21 22:00:00|10319|10314|10323.7|10318.7|10350|10345|10312.8|10307.8|0
1587506700000|2020-04-21 22:05:00|10325.4|10320.4|10334.3|10329.3|10344.9|10339.9|10322.9|10317.9|0
1587507000000|2020-04-21 22:10:00|10336|10331|10333.4|10328.4|10337.7|10332.7|10321.5|10316.5|0
1587507300000|2020-04-21 22:15:00|10333|10328|10322.3|10317.3|10338.7|10333.7|10322.3|10317.3|0
1587507600000|2020-04-21 22:20:00|10322.7|10317.7|10325.3|10320.3|10333.3|10328.3|10320.6|10315.6|0
1587507900000|2020-04-21 22:25:00|10326.1|10321.1|10335.5|10330.5|10336.3|10331.3|10322.3|10317.3|0
1587508200000|2020-04-21 22:30:00|10335.1|10330.1|10337.4|10332.4|10338.6|10333.6|10327.2|10322.2|0
1587508500000|2020-04-21 22:35:00|10336.5|10331.5|10336.6|10331.6|10338.6|10333.6|10333.1|10328.1|0
1587508800000|2020-04-21 22:40:00|10337|10332|10335.3|10330.3|10342|10337|10332.9|10327.9|0
1587509100000|2020-04-21 22:45:00|10336.1|10331.1|10322.5|10317.5|10336.1|10331.1|10321.3|10316.3|0
1587509400000|2020-04-21 22:50:00|10321.7|10316.7|10309.9|10304.9|10323.1|10318.1|10307.7|10302.7|0
1587509700000|2020-04-21 22:55:00|10310.3|10305.3|10322.3|10317.3|10322.3|10317.3|10309.5|10304.5|0
1587510000000|2020-04-21 23:00:00|10321.5|10316.5|10316.7|10311.7|10326.1|10321.1|10315.8|10310.8|0
1587510300000|2020-04-21 23:05:00|10316.3|10311.3|10301.7|10296.7|10316.7|10311.7|10295|10290|0
1587510600000|2020-04-21 23:10:00|10301.3|10296.3|10306.3|10301.3|10309.6|10304.6|10300.7|10295.7|0
1587510900000|2020-04-21 23:15:00|10306.2|10301.2|10300.3|10295.3|10307.9|10302.9|10297|10292|0
1587511200000|2020-04-21 23:20:00|10299.9|10294.9|10319|10314|10320.7|10315.7|10299.9|10294.9|0
1587511500000|2020-04-21 23:25:00|10319.9|10314.9|10312.9|10307.9|10321.6|10316.6|10310.4|10305.4|0
1587511800000|2020-04-21 23:30:00|10313.3|10308.3|10321.7|10316.7|10323.4|10318.4|10310.4|10305.4|0
1587512100000|2020-04-21 23:35:00|10322.5|10317.5|10322.7|10317.7|10326.7|10321.7|10320.4|10315.4|0
1587512400000|2020-04-21 23:40:00|10321.9|10316.9|10327.2|10322.2|10327.2|10322.2|10320.2|10315.2|0
1587512700000|2020-04-21 23:45:00|10326.4|10321.4|10320.9|10315.9|10327.2|10322.2|10320.1|10315.1|0
1587513000000|2020-04-21 23:50:00|10320.5|10315.5|10318.8|10313.8|10320.9|10315.9|10310.1|10305.1|0
1587513300000|2020-04-21 23:55:00|10319.6|10314.6|10329.8|10324.8|10333.2|10328.2|10318.8|10313.8|0
1587513600000|2020-04-22 00:00:00|10331.5|10326.5|10334.8|10329.8|10355.8|10350.8|10330.6|10325.6|0
1587513900000|2020-04-22 00:05:00|10334.4|10329.4|10305.9|10300.9|10334.4|10329.4|10302.5|10297.5|0
1587514200000|2020-04-22 00:10:00|10305.5|10300.5|10266.8|10261.8|10309.4|10304.4|10266.8|10261.8|0
1587514500000|2020-04-22 00:15:00|10264.2|10259.2|10293.7|10289.7|10293.7|10289.7|10264.2|10259.2|94
1587514800000|2020-04-22 00:20:00|10289.5|10285.5|10271.2|10267.2|10290|10286|10267|10263|35
1587515100000|2020-04-22 00:25:00|10271.7|10267.7|10247.2|10243.2|10271.7|10267.7|10234.2|10230.2|44
1587515400000|2020-04-22 00:30:00|10248.2|10244.2|10263.7|10259.7|10274.2|10270.2|10248.2|10244.2|24
1587515700000|2020-04-22 00:35:00|10263.2|10259.2|10277|10273|10282.5|10278.5|10263.2|10259.2|26
1587516000000|2020-04-22 00:40:00|10277.5|10273.5|10289.5|10285.5|10292|10288|10276.7|10272.7|24
1587516300000|2020-04-22 00:45:00|10289.7|10285.7|10274.7|10270.7|10290.7|10286.7|10274.7|10270.7|15
1587516600000|2020-04-22 00:50:00|10275.5|10271.5|10283.7|10279.7|10283.7|10279.7|10262.5|10258.5|2
1587516900000|2020-04-22 00:55:00|10284.2|10280.2|10295|10291|10295|10291|10282|10278|6
1587517200000|2020-04-22 01:00:00|10295.5|10291.5|10277|10273|10301.5|10297.5|10275.5|10271.5|11
1587517500000|2020-04-22 01:05:00|10277.5|10273.5|10293.5|10289.5|10295.2|10291.2|10269|10265|14
1587517800000|2020-04-22 01:10:00|10294|10290|10298.5|10294.5|10304|10300|10292.7|10288.7|11
1587518100000|2020-04-22 01:15:00|10298|10294|10315.2|10311.2|10317|10313|10293.2|10289.2|13
1587518400000|2020-04-22 01:20:00|10315.7|10311.7|10310.2|10306.2|10320.2|10316.2|10307.2|10303.2|15
1587518700000|2020-04-22 01:25:00|10310.7|10306.7|10314.2|10310.2|10320|10316|10303.7|10299.7|10
1587519000000|2020-04-22 01:30:00|10314.5|10310.5|10299.5|10295.5|10318.5|10314.5|10299.2|10295.2|9
1587519300000|2020-04-22 01:35:00|10299|10295|10288.7|10284.7|10304.5|10300.5|10286.5|10282.5|9
1587519600000|2020-04-22 01:40:00|10290|10286|10289.7|10285.7|10297.2|10293.2|10281.7|10277.7|12
1587519900000|2020-04-22 01:45:00|10291.2|10287.2|10286.7|10282.7|10293.7|10289.7|10275|10271|15
1587520200000|2020-04-22 01:50:00|10286.5|10282.5|10289.2|10285.2|10294.5|10290.5|10281.2|10277.2|8
1587520500000|2020-04-22 01:55:00|10291|10287|10296.7|10292.7|10308.7|10304.7|10291|10287|17
1587520800000|2020-04-22 02:00:00|10295.2|10291.2|10277.2|10273.2|10297.2|10293.2|10277.2|10273.2|29
1587521100000|2020-04-22 02:05:00|10278.2|10274.2|10311|10307|10311.7|10307.7|10277.5|10273.5|21
1587521400000|2020-04-22 02:10:00|10311.5|10307.5|10305.5|10301.5|10311.7|10307.7|10304|10300|18
1587521700000|2020-04-22 02:15:00|10305.7|10301.7|10314.7|10310.7|10315|10311|10298|10294|9
1587522000000|2020-04-22 02:20:00|10315|10311|10310.2|10306.2|10316|10312|10305|10301|5
1587522300000|2020-04-22 02:25:00|10309|10305|10310|10306|10311|10307|10303.5|10299.5|11
1587522600000|2020-04-22 02:30:00|10310.2|10306.2|10304.5|10300.5|10310.5|10306.5|10304|10300|5
1587522900000|2020-04-22 02:35:00|10304.2|10300.2|10292|10288|10306.7|10302.7|10287.7|10283.7|19
1587523200000|2020-04-22 02:40:00|10292.2|10288.2|10308.5|10304.5|10308.7|10304.7|10292.2|10288.2|6
1587523500000|2020-04-22 02:45:00|10308.7|10304.7|10307.5|10303.5|10309|10305|10301.7|10297.7|3
1587523800000|2020-04-22 02:50:00|10310|10306|10297.7|10293.7|10310.2|10306.2|10295.5|10291.5|4
1587524100000|2020-04-22 02:55:00|10298|10294|10312.7|10308.7|10312.7|10308.7|10298|10294|7
1587524400000|2020-04-22 03:00:00|10312.5|10308.5|10308.7|10304.7|10312.5|10308.5|10306.5|10302.5|6
1587524700000|2020-04-22 03:05:00|10309|10305|10301.7|10297.7|10309.2|10305.2|10300.2|10296.2|11
1587525000000|2020-04-22 03:10:00|10301.5|10297.5|10290.5|10286.5|10301.7|10297.7|10289.7|10285.7|19
1587525300000|2020-04-22 03:15:00|10290.7|10286.7|10281.5|10277.5|10294.7|10290.7|10281.5|10277.5|18
1587525600000|2020-04-22 03:20:00|10281.7|10277.7|10275.2|10271.2|10281.7|10277.7|10273.5|10269.5|11
1587525900000|2020-04-22 03:25:00|10276|10272|10287|10283|10295|10291|10276|10272|14
1587526200000|2020-04-22 03:30:00|10288|10284|10297.7|10293.7|10297.7|10293.7|10287.2|10283.2|8
1587526500000|2020-04-22 03:35:00|10298|10294|10298.2|10294.2|10308|10304|10293.7|10289.7|9
1587526800000|2020-04-22 03:40:00|10298.5|10294.5|10289.5|10285.5|10300.7|10296.7|10286.5|10282.5|1
1587527100000|2020-04-22 03:45:00|10288|10284|10285.5|10281.5|10300.5|10296.5|10282.7|10278.7|11
1587527400000|2020-04-22 03:50:00|10284.2|10280.2|10293.2|10289.2|10294.2|10290.2|10281.5|10277.5|6
1587527700000|2020-04-22 03:55:00|10293.5|10289.5|10287.7|10283.7|10298.7|10294.7|10283.2|10279.2|9
1587528000000|2020-04-22 04:00:00|10288|10284|10298.7|10294.7|10299.2|10295.2|10284.5|10280.5|4
1587528300000|2020-04-22 04:05:00|10298|10294|10293.2|10289.2|10299|10295|10292.5|10288.5|2
1587528600000|2020-04-22 04:10:00|10293.5|10289.5|10299.5|10295.5|10305.7|10301.7|10293.2|10289.2|10
1587528900000|2020-04-22 04:15:00|10299.7|10295.7|10309.2|10305.2|10309.7|10305.7|10299.5|10295.5|26
1587529200000|2020-04-22 04:20:00|10309.5|10305.5|10305.5|10301.5|10309.5|10305.5|10297|10293|23
1587529500000|2020-04-22 04:25:00|10305.7|10301.7|10308.5|10304.5|10309.7|10305.7|10302.2|10298.2|11
1587529800000|2020-04-22 04:30:00|10308.7|10304.7|10277.7|10273.7|10308.7|10304.7|10277.5|10273.5|18
1587530100000|2020-04-22 04:35:00|10277.5|10273.5|10261.7|10257.7|10278.5|10274.5|10260.5|10256.5|26
1587530400000|2020-04-22 04:40:00|10261.5|10257.5|10270.2|10266.2|10273|10269|10259.7|10255.7|22
1587530700000|2020-04-22 04:45:00|10269.7|10265.7|10273.2|10269.2|10280.5|10276.5|10265.7|10261.7|9
1587531000000|2020-04-22 04:50:00|10272.5|10268.5|10263.5|10259.5|10272.5|10268.5|10254.7|10250.7|16
1587531300000|2020-04-22 04:55:00|10263.7|10259.7|10265|10261|10266.5|10262.5|10254|10250|15
1587531600000|2020-04-22 05:00:00|10264.5|10260.5|10284|10280|10286|10282|10263|10259|32
1587531900000|2020-04-22 05:05:00|10283.7|10279.7|10292.5|10288.5|10297.2|10293.2|10283.5|10279.5|25
1587532200000|2020-04-22 05:10:00|10292.7|10288.7|10292.2|10288.2|10301|10297|10281|10277|19
1587532500000|2020-04-22 05:15:00|10294.5|10290.5|10289.7|10285.7|10297|10293|10287|10283|8
1587532800000|2020-04-22 05:20:00|10290.2|10286.2|10287.2|10283.2|10295.2|10291.2|10283.7|10279.7|7
1587533100000|2020-04-22 05:25:00|10286.7|10282.7|10298.5|10294.5|10314|10310|10286.5|10282.5|72
1587533400000|2020-04-22 05:30:00|10298.7|10294.7|10300.5|10296.5|10303.7|10299.7|10289.2|10285.2|57
1587533700000|2020-04-22 05:35:00|10301.2|10297.2|10315.7|10311.7|10315.7|10311.7|10296.7|10292.7|22
1587534000000|2020-04-22 05:40:00|10316.2|10312.2|10336.7|10332.7|10338.2|10334.2|10316.2|10312.2|84
1587534300000|2020-04-22 05:45:00|10336.5|10332.5|10344|10340|10352.2|10348.2|10334.7|10330.7|98
1587534600000|2020-04-22 05:50:00|10346|10342|10349.5|10345.5|10352.5|10348.5|10339.5|10335.5|89
1587534900000|2020-04-22 05:55:00|10349.7|10345.7|10357|10353|10364.2|10360.2|10346.2|10342.2|201
1587535200000|2020-04-22 06:00:00|10358.7|10354.7|10313|10311|10359|10355|10311.2|10309.2|315
1587535500000|2020-04-22 06:05:00|10312.2|10310.2|10328.2|10326.2|10329.2|10327.2|10311.7|10309.7|286
1587535800000|2020-04-22 06:10:00|10328|10326|10342.5|10340.5|10344.7|10342.7|10320.2|10318.2|340
1587536100000|2020-04-22 06:15:00|10342.2|10340.2|10373.7|10371.7|10381|10379|10342.2|10340.2|710
1587536400000|2020-04-22 06:20:00|10373.5|10371.5|10348.7|10346.7|10375.2|10373.2|10348.2|10346.2|297
1587536700000|2020-04-22 06:25:00|10349.2|10347.2|10347.5|10345.5|10367|10365|10339.5|10337.5|353
1587537000000|2020-04-22 06:30:00|10348.5|10346.5|10363.5|10361.5|10364.7|10362.7|10342.7|10340.7|318
1587537300000|2020-04-22 06:35:00|10363.7|10361.7|10378.2|10376.2|10383.5|10381.5|10363.7|10361.7|425
1587537600000|2020-04-22 06:40:00|10378|10376|10371.5|10369.5|10384.2|10382.2|10369.5|10367.5|454
1587537900000|2020-04-22 06:45:00|10371.7|10369.7|10382|10380|10394|10392|10364.5|10362.5|338
1587538200000|2020-04-22 06:50:00|10381.7|10379.7|10376|10374|10384.5|10382.5|10372.7|10370.7|331
1587538500000|2020-04-22 06:55:00|10377|10375|10355|10353|10377.2|10375.2|10351.5|10349.5|631
1587538800000|2020-04-22 07:00:00|10352.2|10350.2|10351.3|10350.1|10383.1|10381.9|10350.1|10348.9|1783
1587539100000|2020-04-22 07:05:00|10352.1|10350.9|10340.8|10339.6|10352.1|10350.9|10330.3|10329.1|824
1587539400000|2020-04-22 07:10:00|10341.6|10340.4|10342.6|10341.4|10359.3|10358.1|10329.8|10328.6|1042
1587539700000|2020-04-22 07:15:00|10342.8|10341.6|10349.1|10347.9|10358.6|10357.4|10327.3|10326.1|866
1587540000000|2020-04-22 07:20:00|10349.6|10348.4|10367.3|10366.1|10369.8|10368.6|10343.6|10342.4|523
1587540300000|2020-04-22 07:25:00|10367.6|10366.4|10370.6|10369.4|10379.8|10378.6|10354.6|10353.4|659
1587540600000|2020-04-22 07:30:00|10368.6|10367.4|10373.8|10372.6|10392.1|10390.9|10368.1|10366.9|666
1587540900000|2020-04-22 07:35:00|10373.1|10371.9|10346.6|10345.4|10375.8|10374.6|10340.6|10339.4|653
1587541200000|2020-04-22 07:40:00|10349.3|10348.1|10370.6|10369.4|10379.4|10378.2|10348.6|10347.4|466
1587541500000|2020-04-22 07:45:00|10370.1|10368.9|10374.9|10373.7|10379.9|10378.7|10367.4|10366.2|460
1587541800000|2020-04-22 07:50:00|10374.6|10373.4|10359.9|10358.7|10385.4|10384.2|10357.6|10356.4|805
1587542100000|2020-04-22 07:55:00|10360.4|10359.2|10357.4|10356.2|10367.4|10366.2|10350.4|10349.2|422
1587542400000|2020-04-22 08:00:00|10358.4|10357.2|10353.6|10352.4|10361.4|10360.2|10346.6|10345.4|364
1587542700000|2020-04-22 08:05:00|10353.4|10352.2|10364.9|10363.7|10365.9|10364.7|10348.6|10347.4|363
1587543000000|2020-04-22 08:10:00|10364.6|10363.4|10366.6|10365.4|10371.6|10370.4|10362.4|10361.2|326
1587543300000|2020-04-22 08:15:00|10366.4|10365.2|10377.9|10376.7|10380.9|10379.7|10362.6|10361.4|423
1587543600000|2020-04-22 08:20:00|10377.6|10376.4|10375.9|10374.7|10385.1|10383.9|10373.6|10372.4|518
1587543900000|2020-04-22 08:25:00|10375.6|10374.4|10374.6|10373.4|10391.1|10389.9|10369.4|10368.2|625
1587544200000|2020-04-22 08:30:00|10374.9|10373.7|10380.9|10379.7|10383.6|10382.4|10366.9|10365.7|422
1587544500000|2020-04-22 08:35:00|10381.1|10379.9|10391.1|10389.9|10394.1|10392.9|10378.1|10376.9|540
1587544800000|2020-04-22 08:40:00|10391.4|10390.2|10387.6|10386.4|10394.6|10393.4|10381.9|10380.7|453
1587545100000|2020-04-22 08:45:00|10387.9|10386.7|10373.6|10372.4|10390.6|10389.4|10372.6|10371.4|548
1587545400000|2020-04-22 08:50:00|10373.9|10372.7|10400.4|10399.2|10400.6|10399.4|10373.4|10372.2|489
1587545700000|2020-04-22 08:55:00|10400.6|10399.4|10413.1|10411.9|10415.4|10414.2|10398.9|10397.7|676
1587546000000|2020-04-22 09:00:00|10413.4|10412.2|10402.6|10401.4|10418.4|10417.2|10402.6|10401.4|450
1587546300000|2020-04-22 09:05:00|10402.9|10401.7|10393.6|10392.4|10406.1|10404.9|10393.4|10392.2|385
1587546600000|2020-04-22 09:10:00|10393.9|10392.7|10410.9|10409.7|10413.9|10412.7|10393.9|10392.7|617
1587546900000|2020-04-22 09:15:00|10410.6|10409.4|10403.1|10401.9|10412.6|10411.4|10402.4|10401.2|403
1587547200000|2020-04-22 09:20:00|10403.4|10402.2|10390.4|10389.2|10408.6|10407.4|10389.1|10387.9|502
1587547500000|2020-04-22 09:25:00|10390.1|10388.9|10395.9|10394.7|10400.4|10399.2|10387.1|10385.9|553
1587547800000|2020-04-22 09:30:00|10395.6|10394.4|10383.6|10382.4|10397.9|10396.7|10375.9|10374.7|640
1587548100000|2020-04-22 09:35:00|10383.9|10382.7|10377.9|10376.7|10383.9|10382.7|10371.4|10370.2|339
1587548400000|2020-04-22 09:40:00|10377.6|10376.4|10380.9|10379.7|10384.9|10383.7|10375.6|10374.4|357
1587548700000|2020-04-22 09:45:00|10381.1|10379.9|10369.6|10368.4|10384.9|10383.7|10369.6|10368.4|245
1587549000000|2020-04-22 09:50:00|10369.9|10368.7|10382.1|10380.9|10384.4|10383.2|10367.4|10366.2|439
1587549300000|2020-04-22 09:55:00|10381.9|10380.7|10383.4|10382.2|10389.1|10387.9|10380.1|10378.9|287
1587549600000|2020-04-22 10:00:00|10383.9|10382.7|10366.6|10365.4|10387.6|10386.4|10361.6|10360.4|542
1587549900000|2020-04-22 10:05:00|10366.9|10365.7|10361.4|10360.2|10368.4|10367.2|10359.9|10358.7|406
1587550200000|2020-04-22 10:10:00|10361.6|10360.4|10361.4|10360.2|10370.6|10369.4|10352.1|10350.9|514
1587550500000|2020-04-22 10:15:00|10361.1|10359.9|10342.6|10341.4|10363.9|10362.7|10339.9|10338.7|518
1587550800000|2020-04-22 10:20:00|10342.9|10341.7|10332.4|10331.2|10343.1|10341.9|10320.6|10319.4|765
1587551100000|2020-04-22 10:25:00|10332.6|10331.4|10333.1|10331.9|10338.1|10336.9|10324.9|10323.7|315
1587551400000|2020-04-22 10:30:00|10332.9|10331.7|10344.4|10343.2|10346.6|10345.4|10328.4|10327.2|368
1587551700000|2020-04-22 10:35:00|10344.1|10342.9|10329.9|10328.7|10346.6|10345.4|10325.6|10324.4|429
1587552000000|2020-04-22 10:40:00|10329.1|10327.9|10322.4|10321.2|10330.4|10329.2|10321.6|10320.4|217
1587552300000|2020-04-22 10:45:00|10322.1|10320.9|10332.1|10330.9|10334.9|10333.7|10321.6|10320.4|241
1587552600000|2020-04-22 10:50:00|10332.4|10331.2|10335.1|10333.9|10339.9|10338.7|10328.6|10327.4|278
1587552900000|2020-04-22 10:55:00|10334.9|10333.7|10346.9|10345.7|10349.6|10348.4|10332.4|10331.2|265
1587553200000|2020-04-22 11:00:00|10346.1|10344.9|10343.9|10342.7|10349.4|10348.2|10341.1|10339.9|230
1587553500000|2020-04-22 11:05:00|10343.6|10342.4|10343.1|10341.9|10349.6|10348.4|10337.9|10336.7|239
1587553800000|2020-04-22 11:10:00|10343.4|10342.2|10354.6|10353.4|10354.9|10353.7|10341.1|10339.9|222
1587554100000|2020-04-22 11:15:00|10354.9|10353.7|10354.9|10353.7|10356.9|10355.7|10350.6|10349.4|198
1587554400000|2020-04-22 11:20:00|10355.1|10353.9|10348.1|10346.9|10355.1|10353.9|10345.9|10344.7|206
1587554700000|2020-04-22 11:25:00|10348.4|10347.2|10343.4|10342.2|10354.1|10352.9|10341.9|10340.7|213
1587555000000|2020-04-22 11:30:00|10343.6|10342.4|10351.6|10350.4|10354.4|10353.2|10342.6|10341.4|254
1587555300000|2020-04-22 11:35:00|10351.9|10350.7|10342.9|10341.7|10357.9|10356.7|10338.9|10337.7|356
1587555600000|2020-04-22 11:40:00|10342.5|10341.3|10347.7|10346.5|10349.2|10348|10342|10340.8|177
1587555900000|2020-04-22 11:45:00|10348|10346.8|10340.7|10339.5|10349|10347.8|10337.5|10336.3|228
1587556200000|2020-04-22 11:50:00|10341|10339.8|10344.5|10343.3|10347.2|10346|10338|10336.8|153
1587556500000|2020-04-22 11:55:00|10344.2|10343|10354.2|10353|10358.5|10357.3|10343.7|10342.5|262
1587556800000|2020-04-22 12:00:00|10354.5|10353.3|10345.2|10344|10355|10353.8|10343.7|10342.5|351
1587557100000|2020-04-22 12:05:00|10343.7|10342.5|10332.5|10331.3|10349|10347.8|10329|10327.8|429
1587557400000|2020-04-22 12:10:00|10332.7|10331.5|10330.7|10329.5|10341.2|10340|10327.7|10326.5|393
1587557700000|2020-04-22 12:15:00|10330.5|10329.3|10328|10326.8|10336.7|10335.5|10322.2|10321|522
1587558000000|2020-04-22 12:20:00|10328.2|10327|10331|10329.8|10331.7|10330.5|10324.2|10323|240
1587558300000|2020-04-22 12:25:00|10331.2|10330|10346|10344.8|10349|10347.8|10331|10329.8|525
1587558600000|2020-04-22 12:30:00|10346.2|10345|10344|10342.8|10350.5|10349.3|10342.2|10341|306
1587558900000|2020-04-22 12:35:00|10343.7|10342.5|10344.2|10343|10345.7|10344.5|10336.5|10335.3|232
1587559200000|2020-04-22 12:40:00|10344.5|10343.3|10364.5|10363.3|10367|10365.8|10344|10342.8|694
1587559500000|2020-04-22 12:45:00|10364.7|10363.5|10382.5|10381.3|10384.5|10383.3|10363.2|10362|618
1587559800000|2020-04-22 12:50:00|10382.7|10381.5|10388.7|10387.5|10389.2|10388|10377|10375.8|369
1587560100000|2020-04-22 12:55:00|10389.5|10388.3|10397.5|10396.3|10400|10398.8|10389|10387.8|502
1587560400000|2020-04-22 13:00:00|10396.5|10395.3|10390.5|10389.3|10402.2|10401|10389.5|10388.3|456
1587560700000|2020-04-22 13:05:00|10390.2|10389|10389.2|10388|10393.2|10392|10386.2|10385|377
1587561000000|2020-04-22 13:10:00|10389.5|10388.3|10387.2|10386|10398.2|10397|10386.2|10385|478
1587561300000|2020-04-22 13:15:00|10387.5|10386.3|10388.2|10387|10391.5|10390.3|10382.7|10381.5|446
1587561600000|2020-04-22 13:20:00|10388|10386.8|10391|10389.8|10392.5|10391.3|10386.5|10385.3|256
1587561900000|2020-04-22 13:25:00|10391.5|10390.3|10389.7|10388.5|10392.7|10391.5|10385.2|10384|273
1587562200000|2020-04-22 13:30:00|10389|10387.8|10378|10376.8|10399|10397.8|10365|10363.8|1295
1587562500000|2020-04-22 13:35:00|10377.7|10376.5|10388.5|10387.3|10391.7|10390.5|10375.5|10374.3|636
1587562800000|2020-04-22 13:40:00|10388.2|10387|10385.2|10384|10401.5|10400.3|10382|10380.8|603
1587563100000|2020-04-22 13:45:00|10384.5|10383.3|10345.5|10344.3|10394|10392.8|10345.5|10344.3|1024
1587563400000|2020-04-22 13:50:00|10345.2|10344|10351.2|10350|10363.7|10362.5|10344.5|10343.3|795
1587563700000|2020-04-22 13:55:00|10350.5|10349.3|10358.5|10357.3|10361.5|10360.3|10350.2|10349|561
1587564000000|2020-04-22 14:00:00|10358.2|10357|10347.5|10346.3|10374|10372.8|10346.2|10345|849
1587564300000|2020-04-22 14:05:00|10346.5|10345.3|10355.7|10354.5|10363.2|10362|10345.2|10344|505
1587564600000|2020-04-22 14:10:00|10354.9|10353.7|10346.7|10345.5|10368.7|10367.5|10342.9|10341.7|708
1587564900000|2020-04-22 14:15:00|10346.9|10345.7|10359.2|10358|10361.4|10360.2|10345.4|10344.2|465
1587565200000|2020-04-22 14:20:00|10358.9|10357.7|10379.7|10378.5|10383.4|10382.2|10357.7|10356.5|682
1587565500000|2020-04-22 14:25:00|10379.9|10378.7|10375.9|10374.7|10387.9|10386.7|10375.4|10374.2|346
1587565800000|2020-04-22 14:30:00|10376.4|10375.2|10384.4|10383.2|10393.4|10392.2|10376.4|10375.2|519
1587566100000|2020-04-22 14:35:00|10383.4|10382.2|10401.2|10400|10403.2|10402|10383.4|10382.2|551
1587566400000|2020-04-22 14:40:00|10401.4|10400.2|10403.4|10402.2|10408.4|10407.2|10398.2|10397|553
1587566700000|2020-04-22 14:45:00|10403.9|10402.7|10395.9|10394.7|10407.4|10406.2|10393.4|10392.2|564
1587567000000|2020-04-22 14:50:00|10395.7|10394.5|10379.7|10378.5|10399.7|10398.5|10372.7|10371.5|757
1587567300000|2020-04-22 14:55:00|10381.7|10380.5|10382.2|10381|10385.4|10384.2|10376.2|10375|439
1587567600000|2020-04-22 15:00:00|10382.4|10381.2|10390.9|10389.7|10392.9|10391.7|10376.7|10375.5|501
1587567900000|2020-04-22 15:05:00|10391.2|10390|10385.2|10384|10399.4|10398.2|10381.4|10380.2|755
1587568200000|2020-04-22 15:10:00|10385.4|10384.2|10397.7|10396.5|10398.2|10397|10383.4|10382.2|401
1587568500000|2020-04-22 15:15:00|10397.4|10396.2|10417.4|10416.2|10426.2|10425|10396.9|10395.7|1007
1587568800000|2020-04-22 15:20:00|10417.7|10416.5|10413.7|10412.5|10421.4|10420.2|10405.4|10404.2|711
1587569100000|2020-04-22 15:25:00|10413.9|10412.7|10411.9|10410.7|10427.4|10426.2|10410.9|10409.7|1067
1587569400000|2020-04-22 15:30:00|10412.9|10411.7|10420.6|10418.6|10434.8|10432.8|10410.7|10409.5|2203
1587569700000|2020-04-22 15:35:00|10420.3|10418.3|10416.3|10414.3|10420.3|10418.3|10405.8|10403.8|1603
1587570000000|2020-04-22 15:40:00|10416.1|10414.1|10419.3|10417.3|10423.1|10421.1|10409.3|10407.3|654
1587570300000|2020-04-22 15:45:00|10419.6|10417.6|10418.3|10416.3|10423.1|10421.1|10415.3|10413.3|517
1587570600000|2020-04-22 15:50:00|10418.6|10416.6|10421.6|10419.6|10425.3|10423.3|10414.8|10412.8|335
1587570900000|2020-04-22 15:55:00|10420.8|10418.8|10416.3|10414.3|10422.3|10420.3|10409.8|10407.8|250
1587571200000|2020-04-22 16:00:00|10416.6|10414.6|10419.3|10417.3|10424.3|10422.3|10416.3|10414.3|273
1587571500000|2020-04-22 16:05:00|10419.1|10417.1|10409.8|10407.8|10420.8|10418.8|10408.6|10406.6|240
1587571800000|2020-04-22 16:10:00|10409.6|10407.6|10410.8|10408.8|10414.1|10412.1|10408.8|10406.8|227
1587572100000|2020-04-22 16:15:00|10411.6|10409.6|10415.8|10413.8|10416.3|10414.3|10410.1|10408.1|179
1587572400000|2020-04-22 16:20:00|10416.1|10414.1|10413.3|10411.3|10417.8|10415.8|10410.1|10408.1|218
1587572700000|2020-04-22 16:25:00|10413.1|10411.1|10414.1|10412.1|10416.3|10414.3|10406.8|10404.8|222
1587573000000|2020-04-22 16:30:00|10414.3|10412.3|10413.8|10411.8|10417.8|10415.8|10410.8|10408.8|145
1587573300000|2020-04-22 16:35:00|10413.3|10411.3|10416.1|10414.1|10416.8|10414.8|10406.6|10404.6|110
1587573600000|2020-04-22 16:40:00|10416.3|10414.3|10417.1|10415.1|10421.3|10419.3|10415.8|10413.8|204
1587573900000|2020-04-22 16:45:00|10417.3|10415.3|10413.3|10411.3|10418.1|10416.1|10410.3|10408.3|110
1587574200000|2020-04-22 16:50:00|10413.1|10411.1|10400.6|10398.6|10414.6|10412.6|10399.8|10397.8|184
1587574500000|2020-04-22 16:55:00|10400.3|10398.3|10404.3|10402.3|10404.3|10402.3|10397.1|10395.1|126
1587574800000|2020-04-22 17:00:00|10404.8|10402.8|10400.3|10398.3|10406.6|10404.6|10399.8|10397.8|110
1587575100000|2020-04-22 17:05:00|10400.6|10398.6|10400.3|10398.3|10402.8|10400.8|10394.6|10392.6|143
1587575400000|2020-04-22 17:10:00|10400.1|10398.1|10404.6|10402.6|10406.3|10404.3|10399.1|10397.1|137
1587575700000|2020-04-22 17:15:00|10404.8|10402.8|10406.1|10404.1|10406.8|10404.8|10401.6|10399.6|79
1587576000000|2020-04-22 17:20:00|10405.8|10403.8|10411.1|10409.1|10412.6|10410.6|10405.8|10403.8|84
1587576300000|2020-04-22 17:25:00|10411.3|10409.3|10416.6|10414.6|10416.8|10414.8|10410.1|10408.1|91
1587576600000|2020-04-22 17:30:00|10416.3|10414.3|10412.8|10410.8|10419.1|10417.1|10412.1|10410.1|129
1587576900000|2020-04-22 17:35:00|10413.1|10411.1|10405.8|10403.8|10414.1|10412.1|10405.6|10403.6|86
1587577200000|2020-04-22 17:40:00|10405.6|10403.6|10410.3|10408.3|10412.6|10410.6|10402.8|10400.8|118
1587577500000|2020-04-22 17:45:00|10410.6|10408.6|10409.1|10407.1|10412.6|10410.6|10404.6|10402.6|74
1587577800000|2020-04-22 17:50:00|10409.3|10407.3|10414.1|10412.1|10416.1|10414.1|10403.8|10401.8|89
1587578100000|2020-04-22 17:55:00|10414.3|10412.3|10412.6|10410.6|10414.6|10412.6|10409.3|10407.3|49
1587578400000|2020-04-22 18:00:00|10412.8|10410.8|10414.1|10412.1|10416.3|10414.3|10409.3|10407.3|117
1587578700000|2020-04-22 18:05:00|10414.3|10412.3|10416.8|10414.8|10420.1|10418.1|10411.3|10409.3|93
1587579000000|2020-04-22 18:10:00|10416.6|10414.6|10418.1|10416.1|10418.8|10416.8|10412.8|10410.8|92
1587579300000|2020-04-22 18:15:00|10417.8|10415.8|10413.6|10411.6|10418.1|10416.1|10411.8|10409.8|47
1587579600000|2020-04-22 18:20:00|10413.3|10411.3|10419.1|10417.1|10421.6|10419.6|10413.1|10411.1|129
1587579900000|2020-04-22 18:25:00|10419.3|10417.3|10413.6|10411.6|10419.3|10417.3|10413.6|10411.6|67
1587580200000|2020-04-22 18:30:00|10413.8|10411.8|10428.3|10426.3|10430.8|10428.8|10413.8|10411.8|187
1587580500000|2020-04-22 18:35:00|10428.6|10426.6|10426.6|10424.6|10429.1|10427.1|10424.1|10422.1|112
1587580800000|2020-04-22 18:40:00|10426.8|10424.8|10428.3|10426.3|10429.3|10427.3|10425.1|10423.1|93
1587581100000|2020-04-22 18:45:00|10428.6|10426.6|10433.3|10431.3|10436.1|10434.1|10425.1|10423.1|223
1587581400000|2020-04-22 18:50:00|10433.1|10431.1|10430.6|10428.6|10441.8|10439.8|10430.3|10428.3|269
1587581700000|2020-04-22 18:55:00|10430.3|10428.3|10434.6|10432.6|10437.1|10435.1|10428.6|10426.6|156
1587582000000|2020-04-22 19:00:00|10434.8|10432.8|10439.6|10437.6|10440.1|10438.1|10429.8|10427.8|126
1587582300000|2020-04-22 19:05:00|10439.8|10437.8|10440.8|10438.8|10441.8|10439.8|10431.1|10429.1|248
1587582600000|2020-04-22 19:10:00|10441.1|10439.1|10435.8|10433.8|10442.1|10440.1|10435.6|10433.6|64
1587582900000|2020-04-22 19:15:00|10436.1|10434.1|10436.1|10434.1|10438.1|10436.1|10430.6|10428.6|129
1587583200000|2020-04-22 19:20:00|10435.8|10433.8|10442.6|10440.6|10444.6|10442.6|10433.8|10431.8|114
1587583500000|2020-04-22 19:25:00|10442.8|10440.8|10440.3|10438.3|10445.8|10443.8|10439.3|10437.3|172
1587583800000|2020-04-22 19:30:00|10440.1|10438.1|10437.1|10435.1|10448.6|10446.6|10434.6|10432.6|219
1587584100000|2020-04-22 19:35:00|10437.8|10435.8|10443.1|10441.1|10445.8|10443.8|10436.3|10434.3|155
1587584400000|2020-04-22 19:40:00|10443.3|10441.3|10446.6|10444.6|10448.8|10446.8|10439.8|10437.8|164
1587584700000|2020-04-22 19:45:00|10446.8|10444.8|10448.3|10446.3|10448.3|10446.3|10437.6|10435.6|323
1587585000000|2020-04-22 19:50:00|10460.6|10458.6|10459.8|10457.8|10473.8|10471.8|10449.8|10447.8|831
1587585300000|2020-04-22 19:55:00|10458.8|10456.8|10444.3|10442.3|10458.8|10456.8|10442.8|10440.8|445
1587585600000|2020-04-22 20:00:00|10446.4|10441.4|10431.2|10426.2|10446.4|10441.4|10423.9|10418.9|15
1587585900000|2020-04-22 20:05:00|10430.8|10425.8|10434|10429|10434.9|10429.9|10419.5|10414.5|0
1587586200000|2020-04-22 20:10:00|10434.9|10429.9|10438.8|10433.8|10443.4|10438.4|10431.6|10426.6|0
1587586500000|2020-04-22 20:15:00|10442.6|10437.6|10455|10450|10458.3|10453.3|10437.4|10432.4|0
1587586800000|2020-04-22 20:20:00|10454.9|10449.9|10449.4|10444.4|10455.9|10450.9|10443.9|10438.9|0
1587587100000|2020-04-22 20:25:00|10448.5|10443.5|10447.7|10442.7|10453.4|10448.4|10441|10436|0
1587587400000|2020-04-22 20:30:00|10448.5|10443.5|10454.1|10449.1|10474.5|10469.5|10439.2|10434.2|0
1587587700000|2020-04-22 20:35:00|10455|10450|10406.8|10401.8|10460.1|10455.1|10397.2|10392.2|0
1587588000000|2020-04-22 20:40:00|10406.4|10401.4|10406.4|10401.4|10409.8|10404.8|10392.2|10387.2|0
1587588300000|2020-04-22 20:45:00|10406.8|10401.8|10406.3|10401.3|10415.6|10410.6|10403.9|10398.9|0
1587588600000|2020-04-22 20:50:00|10406.5|10401.5|10412.6|10407.6|10414.2|10409.2|10404.8|10399.8|0
1587588900000|2020-04-22 20:55:00|10411.7|10406.7|10410.1|10405.1|10416.5|10411.5|10409.3|10404.3|0
1587589200000|2020-04-22 21:00:00|10409.3|10404.3|10416|10411|10417.6|10412.6|10409.2|10404.2|0
1587589500000|2020-04-22 21:05:00|10416.8|10411.8|10419.1|10414.1|10421|10416|10414.3|10409.3|0
1587589800000|2020-04-22 21:10:00|10419|10414|10418.3|10413.3|10420.8|10415.8|10418.2|10413.2|0
1587590100000|2020-04-22 21:15:00|10418.2|10413.2|10418.1|10413.1|10418.5|10413.5|10418.1|10413.1|0
1587590400000|2020-04-22 21:20:00|10418.6|10413.6|10418.8|10413.8|10418.9|10413.9|10417.8|10412.8|0
1587590700000|2020-04-22 21:25:00|10418.7|10413.7|10417.2|10412.2|10418.9|10413.9|10417.2|10412.2|0
1587591000000|2020-04-22 21:30:00|10417.1|10412.1|10416.1|10411.1|10417.1|10412.1|10416.1|10411.1|0
1587591300000|2020-04-22 21:35:00|10415.8|10410.8|10416.8|10411.8|10417.2|10412.2|10415.7|10410.7|0
1587591600000|2020-04-22 21:40:00|10416.7|10411.7|10417|10412|10417.1|10412.1|10416.6|10411.6|0
1587591900000|2020-04-22 21:45:00|10416.9|10411.9|10418.4|10413.4|10418.9|10413.9|10415.9|10410.9|0
1587592200000|2020-04-22 21:50:00|10418.5|10413.5|10419.5|10414.5|10420|10415|10417.7|10412.7|0
1587592500000|2020-04-22 21:55:00|10420.2|10415.2|10420.3|10415.3|10422.7|10417.7|10420.2|10415.2|0
1587592800000|2020-04-22 22:00:00|10440.2|10435.2|10426.5|10421.5|10452|10447|10420.7|10415.7|0
1587593100000|2020-04-22 22:05:00|10426|10421|10427.1|10422.1|10437.8|10432.8|10418|10413|0
1587593400000|2020-04-22 22:10:00|10427.5|10422.5|10435.7|10430.7|10435.7|10430.7|10423|10418|0
1587593700000|2020-04-22 22:15:00|10408|10403|10402.7|10397.7|10411.4|10406.4|10402.2|10397.2|0
1587594000000|2020-04-22 22:20:00|10403.9|10398.9|10402.6|10397.6|10407.6|10402.6|10399.3|10394.3|0
1587594300000|2020-04-22 22:25:00|10403|10398|10403.4|10398.4|10408.1|10403.1|10400.6|10395.6|0
1587594600000|2020-04-22 22:30:00|10403|10398|10398.1|10393.1|10403|10398|10387.6|10382.6|0
1587594900000|2020-04-22 22:35:00|10399|10394|10390.8|10385.8|10399.4|10394.4|10382.6|10377.6|0
1587595200000|2020-04-22 22:40:00|10390.4|10385.4|10394.8|10389.8|10395.5|10390.5|10388|10383|0
1587595500000|2020-04-22 22:45:00|10393.1|10388.1|10384.8|10379.8|10394|10389|10382.2|10377.2|0
1587595800000|2020-04-22 22:50:00|10383.9|10378.9|10379.9|10374.9|10386|10381|10376.7|10371.7|0
1587596100000|2020-04-22 22:55:00|10379.5|10374.5|10381.2|10376.2|10385.9|10380.9|10375.4|10370.4|0
1587596400000|2020-04-22 23:00:00|10382|10377|10368.7|10363.7|10383.8|10378.8|10361.3|10356.3|0
1587596700000|2020-04-22 23:05:00|10369.1|10364.1|10365.6|10360.6|10371.1|10366.1|10365.1|10360.1|0
1587597000000|2020-04-22 23:10:00|10364.7|10359.7|10367.6|10362.6|10368.9|10363.9|10363|10358|0
1587597300000|2020-04-22 23:15:00|10366.8|10361.8|10376.1|10371.1|10376.9|10371.9|10366.3|10361.3|0
1587597600000|2020-04-22 23:20:00|10374.4|10369.4|10367.4|10362.4|10377.3|10372.3|10367|10362|0
1587597900000|2020-04-22 23:25:00|10367.8|10362.8|10377.3|10372.3|10378.6|10373.6|10363.5|10358.5|0
1587598200000|2020-04-22 23:30:00|10375.2|10370.2|10360.5|10355.5|10375.2|10370.2|10359.2|10354.2|0
1587598500000|2020-04-22 23:35:00|10360.4|10355.4|10362.2|10357.2|10363.9|10358.9|10356.6|10351.6|0
1587598800000|2020-04-22 23:40:00|10361|10356|10363.8|10358.8|10363.8|10358.8|10357.9|10352.9|0
1587599100000|2020-04-22 23:45:00|10388|10383|10383.5|10378.5|10388.1|10383.1|10383.5|10378.5|0
1587599400000|2020-04-22 23:50:00|10386.1|10381.1|10391.7|10386.7|10393.4|10388.4|10376.7|10371.7|0
1587599700000|2020-04-22 23:55:00|10391.3|10386.3|10395.9|10390.9|10395.9|10390.9|10387.5|10382.5|0
1587600000000|2020-04-23 00:00:00|10396|10391|10398.4|10393.4|10408.8|10403.8|10391|10386|0
1587600300000|2020-04-23 00:05:00|10398.9|10393.9|10398.9|10393.9|10403.5|10398.5|10393.8|10388.8|0
1587600600000|2020-04-23 00:10:00|10396.4|10391.4|10396.4|10391.4|10397.7|10392.7|10388.4|10383.4|0
1587600900000|2020-04-23 00:15:00|10376|10371|10397.1|10393.1|10408.8|10404.8|10374.3|10369.3|80
1587601200000|2020-04-23 00:20:00|10396.6|10392.6|10399.6|10395.6|10402.3|10398.3|10387.8|10383.8|25
1587601500000|2020-04-23 00:25:00|10401.6|10397.6|10411.3|10407.3|10412.1|10408.1|10401.6|10397.6|26
1587601800000|2020-04-23 00:30:00|10411.1|10407.1|10398.1|10394.1|10411.1|10407.1|10394.8|10390.8|26
1587602100000|2020-04-23 00:35:00|10396.8|10392.8|10403.8|10399.8|10404.6|10400.6|10391.8|10387.8|26
1587602400000|2020-04-23 00:40:00|10404.3|10400.3|10412.3|10408.3|10412.3|10408.3|10398.6|10394.6|23
1587602700000|2020-04-23 00:45:00|10412.1|10408.1|10417.1|10413.1|10421.8|10417.8|10409.3|10405.3|36
1587603000000|2020-04-23 00:50:00|10417.3|10413.3|10413.3|10409.3|10430.3|10426.3|10413.3|10409.3|23
1587603300000|2020-04-23 00:55:00|10413.6|10409.6|10421.1|10417.1|10421.8|10417.8|10411.3|10407.3|14
1587603600000|2020-04-23 01:00:00|10421.8|10417.8|10437.1|10433.1|10442.6|10438.6|10421.8|10417.8|26
1587603900000|2020-04-23 01:05:00|10437.3|10433.3|10456.6|10452.6|10461.6|10457.6|10437.3|10433.3|46
1587604200000|2020-04-23 01:10:00|10456.1|10452.1|10443.8|10439.8|10456.1|10452.1|10442.3|10438.3|18
1587604500000|2020-04-23 01:15:00|10442.8|10438.8|10448.3|10444.3|10452.8|10448.8|10442.8|10438.8|18
1587604800000|2020-04-23 01:20:00|10448.1|10444.1|10450.3|10446.3|10460.1|10456.1|10445.6|10441.6|21
1587605100000|2020-04-23 01:25:00|10450.6|10446.6|10440.1|10436.1|10454.3|10450.3|10440.1|10436.1|10
1587605400000|2020-04-23 01:30:00|10440.3|10436.3|10439.1|10435.1|10445.6|10441.6|10432.3|10428.3|10
1587605700000|2020-04-23 01:35:00|10438.8|10434.8|10449.8|10445.8|10452.6|10448.6|10438.6|10434.6|19
1587606000000|2020-04-23 01:40:00|10450.1|10446.1|10433.6|10429.6|10450.8|10446.8|10425.6|10421.6|17
1587606300000|2020-04-23 01:45:00|10433.8|10429.8|10435.1|10431.1|10445.6|10441.6|10431.1|10427.1|20
1587606600000|2020-04-23 01:50:00|10435.3|10431.3|10438.1|10434.1|10440.8|10436.8|10426.6|10422.6|6
1587606900000|2020-04-23 01:55:00|10437.8|10433.8|10431.8|10427.8|10445.1|10441.1|10431.8|10427.8|4
1587607200000|2020-04-23 02:00:00|10431.6|10427.6|10431.6|10427.6|10431.8|10427.8|10425.8|10421.8|8
1587607500000|2020-04-23 02:05:00|10431.3|10427.3|10423.3|10419.3|10432.3|10428.3|10423.1|10419.1|4
1587607800000|2020-04-23 02:10:00|10419.8|10415.8|10425.8|10421.8|10428.8|10424.8|10419.8|10415.8|9
1587608100000|2020-04-23 02:15:00|10425.6|10421.6|10414.1|10410.1|10425.6|10421.6|10412.1|10408.1|12
1587608400000|2020-04-23 02:20:00|10414.6|10410.6|10415.1|10411.1|10418.1|10414.1|10411.8|10407.8|10
1587608700000|2020-04-23 02:25:00|10414.6|10410.6|10406.8|10402.8|10415.1|10411.1|10401.3|10397.3|17
1587609000000|2020-04-23 02:30:00|10406.6|10402.6|10418.8|10414.8|10423.8|10419.8|10406.3|10402.3|19
1587609300000|2020-04-23 02:35:00|10419.3|10415.3|10407.1|10403.1|10423.1|10419.1|10407.1|10403.1|8
1587609600000|2020-04-23 02:40:00|10406.6|10402.6|10402.1|10398.1|10409.1|10405.1|10399.6|10395.6|11
1587609900000|2020-04-23 02:45:00|10399.6|10395.6|10410.3|10406.3|10411.3|10407.3|10399.6|10395.6|4
1587610200000|2020-04-23 02:50:00|10411.3|10407.3|10404.3|10400.3|10414.1|10410.1|10404.3|10400.3|11
1587610500000|2020-04-23 02:55:00|10404.1|10400.1|10412.3|10408.3|10415.6|10411.6|10403.3|10399.3|3
1587610800000|2020-04-23 03:00:00|10411.8|10407.8|10409.8|10405.8|10412.6|10408.6|10405.8|10401.8|2
1587611100000|2020-04-23 03:05:00|10410.3|10406.3|10416.3|10412.3|10418.1|10414.1|10409.8|10405.8|1
1587611400000|2020-04-23 03:10:00|10416.1|10412.1|10422.1|10418.1|10423.3|10419.3|10406.8|10402.8|7
1587611700000|2020-04-23 03:15:00|10422.6|10418.6|10424.8|10420.8|10426.8|10422.8|10418.6|10414.6|6
1587612000000|2020-04-23 03:20:00|10424.6|10420.6|10411.1|10407.1|10424.8|10420.8|10406.8|10402.8|6
1587612300000|2020-04-23 03:25:00|10411.3|10407.3|10420.3|10416.3|10421.1|10417.1|10409.3|10405.3|5
1587612600000|2020-04-23 03:30:00|10419.6|10415.6|10414.6|10410.6|10421.6|10417.6|10413.3|10409.3|3
1587612900000|2020-04-23 03:35:00|10414.3|10410.3|10409.3|10405.3|10415.6|10411.6|10405.1|10401.1|4
1587613200000|2020-04-23 03:40:00|10408.6|10404.6|10405.1|10401.1|10410.6|10406.6|10403.1|10399.1|7
1587613500000|2020-04-23 03:45:00|10404.8|10400.8|10400.8|10396.8|10405.8|10401.8|10400.8|10396.8|4
1587613800000|2020-04-23 03:50:00|10401.1|10397.1|10400.6|10396.6|10402.6|10398.6|10395.1|10391.1|17
1587614100000|2020-04-23 03:55:00|10400.3|10396.3|10407.1|10403.1|10407.1|10403.1|10398.1|10394.1|5
1587614400000|2020-04-23 04:00:00|10406.8|10402.8|10409.6|10405.6|10413.1|10409.1|10405.3|10401.3|4
1587614700000|2020-04-23 04:05:00|10409.8|10405.8|10410.6|10406.6|10415.1|10411.1|10409.3|10405.3|0
1587615000000|2020-04-23 04:10:00|10410.3|10406.3|10409.1|10405.1|10410.8|10406.8|10406.8|10402.8|3
1587615300000|2020-04-23 04:15:00|10408.8|10404.8|10413.1|10409.1|10414.3|10410.3|10407.3|10403.3|3
1587615600000|2020-04-23 04:20:00|10413.3|10409.3|10411.6|10407.6|10417.8|10413.8|10409.8|10405.8|2
1587615900000|2020-04-23 04:25:00|10411.8|10407.8|10425.3|10421.3|10428.8|10424.8|10411.8|10407.8|17
1587616200000|2020-04-23 04:30:00|10425.8|10421.8|10440.3|10436.3|10445.8|10441.8|10422.8|10418.8|27
1587616500000|2020-04-23 04:35:00|10440.6|10436.6|10439.8|10435.8|10443.8|10439.8|10431.1|10427.1|22
1587616800000|2020-04-23 04:40:00|10440.1|10436.1|10435.3|10431.3|10444.3|10440.3|10434.8|10430.8|9
1587617100000|2020-04-23 04:45:00|10435.1|10431.1|10424.6|10420.6|10435.1|10431.1|10424.1|10420.1|9
1587617400000|2020-04-23 04:50:00|10425.1|10421.1|10429.6|10425.6|10430.8|10426.8|10424.1|10420.1|5
1587617700000|2020-04-23 04:55:00|10429.8|10425.8|10436.3|10432.3|10440.8|10436.8|10427.6|10423.6|13
1587618000000|2020-04-23 05:00:00|10436.1|10432.1|10464.8|10460.8|10467.8|10463.8|10435.6|10431.6|36
1587618300000|2020-04-23 05:05:00|10464.6|10460.6|10461.8|10457.8|10473.1|10469.1|10460.8|10456.8|30
1587618600000|2020-04-23 05:10:00|10462.1|10458.1|10459.1|10455.1|10466.1|10462.1|10453.3|10449.3|18
1587618900000|2020-04-23 05:15:00|10459.3|10455.3|10458.3|10454.3|10460.8|10456.8|10448.8|10444.8|14
1587619200000|2020-04-23 05:20:00|10457.3|10453.3|10468.8|10464.8|10469.8|10465.8|10454.6|10450.6|15
1587619500000|2020-04-23 05:25:00|10467.8|10463.8|10459.6|10455.6|10467.8|10463.8|10457.3|10453.3|17
1587619800000|2020-04-23 05:30:00|10460.1|10456.1|10462.8|10458.8|10468.3|10464.3|10459.1|10455.1|16
1587620100000|2020-04-23 05:35:00|10463.1|10459.1|10453.3|10449.3|10463.3|10459.3|10451.3|10447.3|19
1587620400000|2020-04-23 05:40:00|10453.1|10449.1|10449.8|10445.8|10453.8|10449.8|10445.8|10441.8|63
1587620700000|2020-04-23 05:45:00|10449.6|10445.6|10446.6|10442.6|10449.6|10445.6|10437.8|10433.8|46
1587621000000|2020-04-23 05:50:00|10446.8|10442.8|10447.8|10443.8|10463.6|10459.6|10446.8|10442.8|115
1587621300000|2020-04-23 05:55:00|10448.1|10444.1|10441.3|10437.3|10453.3|10449.3|10441.3|10437.3|38
1587621600000|2020-04-23 06:00:00|10443.1|10439.1|10454.6|10452.6|10458.3|10456.3|10417.3|10415.3|364
1587621900000|2020-04-23 06:05:00|10454.1|10452.1|10454.1|10452.1|10462.1|10460.1|10447.6|10445.6|386
1587622200000|2020-04-23 06:10:00|10453.8|10451.8|10465.3|10463.3|10481.3|10479.3|10453.6|10451.6|480
1587622500000|2020-04-23 06:15:00|10465.1|10463.1|10470.3|10468.3|10482.6|10480.6|10461.1|10459.1|267
1587622800000|2020-04-23 06:20:00|10468.8|10466.8|10479.1|10477.1|10479.1|10477.1|10466.8|10464.8|273
1587623100000|2020-04-23 06:25:00|10479.3|10477.3|10480.1|10478.1|10482.8|10480.8|10464.8|10462.8|254
1587623400000|2020-04-23 06:30:00|10480.6|10478.6|10496.6|10494.6|10497.6|10495.6|10477.3|10475.3|515
1587623700000|2020-04-23 06:35:00|10496.8|10494.8|10485.1|10483.1|10499.1|10497.1|10480.6|10478.6|324
1587624000000|2020-04-23 06:40:00|10485.3|10483.3|10475.3|10473.3|10490.3|10488.3|10475.3|10473.3|310
1587624300000|2020-04-23 06:45:00|10475.6|10473.6|10470.1|10468.1|10479.1|10477.1|10469.3|10467.3|218
1587624600000|2020-04-23 06:50:00|10470.3|10468.3|10467.6|10465.6|10479.1|10477.1|10466.6|10464.6|296
1587624900000|2020-04-23 06:55:00|10467.8|10465.8|10454.1|10452.1|10470.8|10468.8|10453.3|10451.3|517
1587625200000|2020-04-23 07:00:00|10450.1|10448.1|10434.7|10433.5|10451.2|10450|10428.2|10427|1682
1587625500000|2020-04-23 07:05:00|10435.4|10434.2|10434.9|10433.7|10445.9|10444.7|10429.9|10428.7|721
1587625800000|2020-04-23 07:10:00|10435.2|10434|10432.7|10431.5|10447.4|10446.2|10431.9|10430.7|718
1587626100000|2020-04-23 07:15:00|10424.4|10423.2|10411.2|10410|10432.7|10431.5|10410.7|10409.5|1068
1587626400000|2020-04-23 07:20:00|10411.4|10410.2|10370.4|10369.2|10421.2|10420|10370.2|10369|1286
1587626700000|2020-04-23 07:25:00|10370.7|10369.5|10373.2|10372|10376.9|10375.7|10350.9|10349.7|1177
1587627000000|2020-04-23 07:30:00|10373.7|10372.5|10378.9|10377.7|10402.9|10401.7|10365.4|10364.2|1168
1587627300000|2020-04-23 07:35:00|10379.2|10378|10382.2|10381|10385.9|10384.7|10366.7|10365.5|733
1587627600000|2020-04-23 07:40:00|10382.4|10381.2|10372.2|10371|10382.7|10381.5|10365.2|10364|657
1587627900000|2020-04-23 07:45:00|10371.9|10370.7|10362.2|10361|10372.2|10371|10346.4|10345.2|839
1587628200000|2020-04-23 07:50:00|10361.2|10360|10352.9|10351.7|10363.2|10362|10340.2|10339|683
1587628500000|2020-04-23 07:55:00|10352.4|10351.2|10345.7|10344.5|10358.9|10357.7|10341.9|10340.7|664
1587628800000|2020-04-23 08:00:00|10345.4|10344.2|10350.2|10349|10362.2|10361|10337.7|10336.5|795
1587629100000|2020-04-23 08:05:00|10349.9|10348.7|10335.4|10334.2|10349.9|10348.7|10322.2|10321|945
1587629400000|2020-04-23 08:10:00|10335.7|10334.5|10348.2|10347|10351.4|10350.2|10332.7|10331.5|509
1587629700000|2020-04-23 08:15:00|10347.9|10346.7|10357.4|10356.2|10359.2|10358|10346.7|10345.5|388
1587630000000|2020-04-23 08:20:00|10358.4|10357.2|10368.9|10367.7|10377.9|10376.7|10356.7|10355.5|547
1587630300000|2020-04-23 08:25:00|10369.2|10368|10370.4|10369.2|10372.2|10371|10358.2|10357|357
1587630600000|2020-04-23 08:30:00|10370.7|10369.5|10374.2|10373|10389.7|10388.5|10364.2|10363|625
1587630900000|2020-04-23 08:35:00|10374.4|10373.2|10381.7|10380.5|10388.7|10387.5|10370.4|10369.2|393
1587631200000|2020-04-23 08:40:00|10381.9|10380.7|10386.9|10385.7|10389.4|10388.2|10377.7|10376.5|322
1587631500000|2020-04-23 08:45:00|10387.2|10386|10370.2|10369|10393.9|10392.7|10368.7|10367.5|484
1587631800000|2020-04-23 08:50:00|10371.2|10370|10372.9|10371.7|10378.9|10377.7|10367.9|10366.7|328
1587632100000|2020-04-23 08:55:00|10373.2|10372|10369.2|10368|10381.7|10380.5|10368.9|10367.7|348
1587632400000|2020-04-23 09:00:00|10368.9|10367.7|10374.9|10373.7|10377.9|10376.7|10362.9|10361.7|504
1587632700000|2020-04-23 09:05:00|10375.9|10374.7|10380.4|10379.2|10381.4|10380.2|10364.7|10363.5|289
1587633000000|2020-04-23 09:10:00|10380.7|10379.5|10386.2|10385|10389.7|10388.5|10377.7|10376.5|388
1587633300000|2020-04-23 09:15:00|10386.4|10385.2|10384.4|10383.2|10389.9|10388.7|10381.2|10380|175
1587633600000|2020-04-23 09:20:00|10384.7|10383.5|10391.2|10390|10393.7|10392.5|10382.2|10381|286
1587633900000|2020-04-23 09:25:00|10391.4|10390.2|10398.7|10397.5|10399.2|10398|10389.9|10388.7|285
1587634200000|2020-04-23 09:30:00|10398.9|10397.7|10416.2|10415|10417.4|10416.2|10396.2|10395|645
1587634500000|2020-04-23 09:35:00|10416.4|10415.2|10409.7|10408.5|10423.2|10422|10409.7|10408.5|367
1587634800000|2020-04-23 09:40:00|10409.9|10408.7|10403.4|10402.2|10412.2|10411|10401.2|10400|489
1587635100000|2020-04-23 09:45:00|10403.2|10402|10399.9|10398.7|10403.9|10402.7|10395.2|10394|376
1587635400000|2020-04-23 09:50:00|10400.2|10399|10400.2|10399|10409.9|10408.7|10397.7|10396.5|271
1587635700000|2020-04-23 09:55:00|10400.4|10399.2|10416.7|10415.5|10416.9|10415.7|10399.2|10398|289
1587636000000|2020-04-23 10:00:00|10416.4|10415.2|10416.7|10415.5|10419.9|10418.7|10407.4|10406.2|320
1587636300000|2020-04-23 10:05:00|10416.4|10415.2|10422.2|10421|10426.4|10425.2|10416.4|10415.2|368
1587636600000|2020-04-23 10:10:00|10422.4|10421.2|10400.2|10399|10423.7|10422.5|10399.7|10398.5|412
1587636900000|2020-04-23 10:15:00|10399.9|10398.7|10402.9|10401.7|10408.9|10407.7|10399.9|10398.7|275
1587637200000|2020-04-23 10:20:00|10403.4|10402.2|10399.2|10398|10404.2|10403|10398.2|10397|158
1587637500000|2020-04-23 10:25:00|10398.9|10397.7|10407.2|10406|10408.7|10407.5|10398.7|10397.5|191
1587637800000|2020-04-23 10:30:00|10406.9|10405.7|10393.7|10392.5|10406.9|10405.7|10387.4|10386.2|354
1587638100000|2020-04-23 10:35:00|10393.9|10392.7|10390.9|10389.7|10396.4|10395.2|10389.2|10388|217
1587638400000|2020-04-23 10:40:00|10391.9|10390.7|10394.4|10393.2|10395.9|10394.7|10382.2|10381|261
1587638700000|2020-04-23 10:45:00|10393.9|10392.7|10399.7|10398.5|10400.2|10399|10391.4|10390.2|134
1587639000000|2020-04-23 10:50:00|10399.9|10398.7|10395.7|10394.5|10401.7|10400.5|10390.4|10389.2|167
1587639300000|2020-04-23 10:55:00|10395.9|10394.7|10386.9|10385.7|10400.4|10399.2|10384.7|10383.5|222
1587639600000|2020-04-23 11:00:00|10387.9|10386.7|10391.4|10390.2|10401.9|10400.7|10387.9|10386.7|301
1587639900000|2020-04-23 11:05:00|10392.2|10391|10411.7|10410.5|10414.4|10413.2|10390.9|10389.7|320
1587640200000|2020-04-23 11:10:00|10411.9|10410.7|10401.2|10400|10414.2|10413|10398.7|10397.5|315
1587640500000|2020-04-23 11:15:00|10401.4|10400.2|10407.2|10406|10407.9|10406.7|10398.7|10397.5|151
1587640800000|2020-04-23 11:20:00|10407.4|10406.2|10404.7|10403.5|10407.9|10406.7|10398.4|10397.2|265
1587641100000|2020-04-23 11:25:00|10404.4|10403.2|10393.4|10392.2|10405.9|10404.7|10390.2|10389|221
1587641400000|2020-04-23 11:30:00|10393.7|10392.5|10401.7|10400.5|10401.9|10400.7|10393.2|10392|171
1587641700000|2020-04-23 11:35:00|10401.4|10400.2|10410.4|10409.2|10412.2|10411|10400.4|10399.2|293
1587642000000|2020-04-23 11:40:00|10409.5|10408.3|10403.3|10402.1|10411.8|10410.6|10403.3|10402.1|255
1587642300000|2020-04-23 11:45:00|10403|10401.8|10399|10397.8|10403.5|10402.3|10396.5|10395.3|193
1587642600000|2020-04-23 11:50:00|10399.3|10398.1|10399.8|10398.6|10400.5|10399.3|10395.3|10394.1|105
1587642900000|2020-04-23 11:55:00|10399.5|10398.3|10403.3|10402.1|10405.3|10404.1|10398.3|10397.1|173
1587643200000|2020-04-23 12:00:00|10403|10401.8|10386.3|10385.1|10404.3|10403.1|10385.8|10384.6|380
1587643500000|2020-04-23 12:05:00|10387.3|10386.1|10390.5|10389.3|10393|10391.8|10380|10378.8|275
1587643800000|2020-04-23 12:10:00|10391.3|10390.1|10392.8|10391.6|10397.3|10396.1|10388|10386.8|199
1587644100000|2020-04-23 12:15:00|10392.5|10391.3|10388.5|10387.3|10397.3|10396.1|10387|10385.8|312
1587644400000|2020-04-23 12:20:00|10389|10387.8|10393.8|10392.6|10397.8|10396.6|10388.8|10387.6|146
1587644700000|2020-04-23 12:25:00|10393.5|10392.3|10396.3|10395.1|10403.3|10402.1|10393.3|10392.1|417
1587645000000|2020-04-23 12:30:00|10396.5|10395.3|10405.3|10404.1|10409.8|10408.6|10394|10392.8|755
1587645300000|2020-04-23 12:35:00|10405.5|10404.3|10402.5|10401.3|10407|10405.8|10399.8|10398.6|315
1587645600000|2020-04-23 12:40:00|10402.8|10401.6|10399.5|10398.3|10405.3|10404.1|10397.8|10396.6|343
1587645900000|2020-04-23 12:45:00|10399.3|10398.1|10417.5|10416.3|10420.8|10419.6|10399.3|10398.1|521
1587646200000|2020-04-23 12:50:00|10416.3|10415.1|10429|10427.8|10437.5|10436.3|10414|10412.8|672
1587646500000|2020-04-23 12:55:00|10428.8|10427.6|10434.8|10433.6|10437.3|10436.1|10428.5|10427.3|407
1587646800000|2020-04-23 13:00:00|10434.5|10433.3|10426.8|10425.6|10438.5|10437.3|10424.8|10423.6|375
1587647100000|2020-04-23 13:05:00|10427|10425.8|10430.3|10429.1|10435.5|10434.3|10427|10425.8|330
1587647400000|2020-04-23 13:10:00|10430|10428.8|10426|10424.8|10431|10429.8|10424.8|10423.6|300
1587647700000|2020-04-23 13:15:00|10426.3|10425.1|10427.5|10426.3|10431.5|10430.3|10424.5|10423.3|211
1587648000000|2020-04-23 13:20:00|10426.5|10425.3|10431.5|10430.3|10439.8|10438.6|10426.3|10425.1|432
1587648300000|2020-04-23 13:25:00|10431.3|10430.1|10432.8|10431.6|10435.3|10434.1|10427.3|10426.1|210
1587648600000|2020-04-23 13:30:00|10431.8|10430.6|10467.5|10466.3|10475|10473.8|10426|10424.8|1652
1587648900000|2020-04-23 13:35:00|10467.3|10466.1|10463.8|10462.6|10476.8|10475.6|10463|10461.8|1428
1587649200000|2020-04-23 13:40:00|10464.5|10463.3|10466.5|10465.3|10475.8|10474.6|10458.3|10457.1|546
1587649500000|2020-04-23 13:45:00|10466.8|10465.6|10452.8|10451.6|10472|10470.8|10449.8|10448.6|550
1587649800000|2020-04-23 13:50:00|10453|10451.8|10444.8|10443.6|10455.8|10454.6|10444|10442.8|504
1587650100000|2020-04-23 13:55:00|10445|10443.8|10451|10449.8|10453.3|10452.1|10440.5|10439.3|364
1587650400000|2020-04-23 14:00:00|10451.3|10450.1|10455.5|10454.3|10458.8|10457.6|10441.3|10440.1|605
1587650700000|2020-04-23 14:05:00|10455.8|10454.6|10491.3|10490.1|10497.8|10496.6|10455.3|10454.1|1039
1587651000000|2020-04-23 14:10:00|10491|10489.8|10502|10500.8|10505|10503.8|10483.7|10482.5|1209
1587651300000|2020-04-23 14:15:00|10502.2|10501|10522.5|10521.3|10527.7|10526.5|10490.7|10489.5|995
1587651600000|2020-04-23 14:20:00|10522.7|10521.5|10538|10536.8|10543|10541.8|10516|10514.8|1268
1587651900000|2020-04-23 14:25:00|10537.7|10536.5|10550.7|10549.5|10564|10562.8|10533.5|10532.3|1581
1587652200000|2020-04-23 14:30:00|10551|10549.8|10574.7|10573.5|10575.7|10574.5|10547.5|10546.3|1189
1587652500000|2020-04-23 14:35:00|10574|10572.8|10576|10574.8|10578.2|10577|10568.2|10567|816
1587652800000|2020-04-23 14:40:00|10575.7|10574.5|10608.7|10607.5|10612.7|10611.5|10572|10570.8|1332
1587653100000|2020-04-23 14:45:00|10609|10607.8|10575.2|10574|10609.7|10608.5|10570|10568.8|1004
1587653400000|2020-04-23 14:50:00|10575|10573.8|10569|10567.8|10580.5|10579.3|10564.5|10563.3|692
1587653700000|2020-04-23 14:55:00|10569.2|10568|10578.2|10577|10586.7|10585.5|10568.2|10567|626
1587654000000|2020-04-23 15:00:00|10578.5|10577.3|10565.2|10564|10581.7|10580.5|10560.5|10559.3|742
1587654300000|2020-04-23 15:05:00|10565.5|10564.3|10553|10551.8|10566.5|10565.3|10548.2|10547|865
1587654600000|2020-04-23 15:10:00|10552.7|10551.5|10533.2|10532|10557.7|10556.5|10521.5|10520.3|1333
1587654900000|2020-04-23 15:15:00|10534|10532.8|10529.2|10528|10540.2|10539|10520.7|10519.5|1045
1587655200000|2020-04-23 15:20:00|10529|10527.8|10526.2|10525|10536.5|10535.3|10521.5|10520.3|662
1587655500000|2020-04-23 15:25:00|10526.7|10525.5|10539.7|10538.5|10554.2|10553|10526.7|10525.5|1245
1587655800000|2020-04-23 15:30:00|10539.2|10538|10512.1|10510.1|10544.2|10543|10505.5|10504.3|2376
1587656100000|2020-04-23 15:35:00|10512.6|10510.6|10494.6|10492.6|10517.6|10515.6|10491.6|10489.6|1370
1587656400000|2020-04-23 15:40:00|10494.9|10492.9|10491.6|10489.6|10500.9|10498.9|10488.6|10486.6|712
1587656700000|2020-04-23 15:45:00|10491.4|10489.4|10492.6|10490.6|10494.9|10492.9|10478.1|10476.1|639
1587657000000|2020-04-23 15:50:00|10492.4|10490.4|10481.6|10479.6|10500.4|10498.4|10479.9|10477.9|515
1587657300000|2020-04-23 15:55:00|10481.4|10479.4|10487.6|10485.6|10492.4|10490.4|10480.4|10478.4|346
1587657600000|2020-04-23 16:00:00|10487.9|10485.9|10498.1|10496.1|10500.9|10498.9|10480.9|10478.9|428
1587657900000|2020-04-23 16:05:00|10498.4|10496.4|10521.1|10519.1|10523.9|10521.9|10496.6|10494.6|514
1587658200000|2020-04-23 16:10:00|10521.4|10519.4|10509.6|10507.6|10522.9|10520.9|10505.1|10503.1|331
1587658500000|2020-04-23 16:15:00|10509.9|10507.9|10512.1|10510.1|10519.9|10517.9|10506.9|10504.9|271
1587658800000|2020-04-23 16:20:00|10511.9|10509.9|10520.1|10518.1|10520.9|10518.9|10508.4|10506.4|165
1587659100000|2020-04-23 16:25:00|10519.6|10517.6|10522.6|10520.6|10524.9|10522.9|10512.9|10510.9|207
1587659400000|2020-04-23 16:30:00|10522.9|10520.9|10518.4|10516.4|10523.4|10521.4|10510.4|10508.4|175
1587659700000|2020-04-23 16:35:00|10518.1|10516.1|10517.1|10515.1|10520.1|10518.1|10510.1|10508.1|125
1587660000000|2020-04-23 16:40:00|10517.4|10515.4|10445.9|10443.9|10521.4|10519.4|10419.6|10417.6|1682
1587660300000|2020-04-23 16:45:00|10445.4|10443.4|10439.9|10437.9|10479.9|10477.9|10373.1|10371.1|2559
1587660600000|2020-04-23 16:50:00|10439.6|10437.6|10422.1|10420.1|10439.9|10437.9|10389.9|10387.9|957
1587660900000|2020-04-23 16:55:00|10422.4|10420.4|10429.9|10427.9|10442.1|10440.1|10418.4|10416.4|447
1587661200000|2020-04-23 17:00:00|10430.1|10428.1|10451.4|10449.4|10455.1|10453.1|10427.4|10425.4|488
1587661500000|2020-04-23 17:05:00|10451.1|10449.1|10445.6|10443.6|10456.4|10454.4|10438.6|10436.6|388
1587661800000|2020-04-23 17:10:00|10445.9|10443.9|10467.4|10465.4|10468.9|10466.9|10444.9|10442.9|228
1587662100000|2020-04-23 17:15:00|10467.1|10465.1|10436.9|10434.9|10469.9|10467.9|10436.9|10434.9|573
1587662400000|2020-04-23 17:20:00|10436.6|10434.6|10409.9|10407.9|10437.9|10435.9|10403.1|10401.1|462
1587662700000|2020-04-23 17:25:00|10409.6|10407.6|10408.6|10406.6|10411.4|10409.4|10390.1|10388.1|421
1587663000000|2020-04-23 17:30:00|10408.9|10406.9|10428.9|10426.9|10429.9|10427.9|10403.4|10401.4|349
1587663300000|2020-04-23 17:35:00|10429.9|10427.9|10407.9|10405.9|10431.4|10429.4|10407.4|10405.4|289
1587663600000|2020-04-23 17:40:00|10408.1|10406.1|10388.4|10386.4|10413.4|10411.4|10385.4|10383.4|321
1587663900000|2020-04-23 17:45:00|10388.1|10386.1|10381.6|10379.6|10404.4|10402.4|10379.9|10377.9|428
1587664200000|2020-04-23 17:50:00|10382.6|10380.6|10371.6|10369.6|10385.9|10383.9|10367.9|10365.9|414
1587664500000|2020-04-23 17:55:00|10371.9|10369.9|10383.1|10381.1|10386.1|10384.1|10361.6|10359.6|505
1587664800000|2020-04-23 18:00:00|10382.4|10380.4|10390.1|10388.1|10395.4|10393.4|10379.9|10377.9|274
1587665100000|2020-04-23 18:05:00|10389.9|10387.9|10374.6|10372.6|10394.6|10392.6|10374.4|10372.4|216
1587665400000|2020-04-23 18:10:00|10374.9|10372.9|10385.4|10383.4|10387.9|10385.9|10363.9|10361.9|235
1587665700000|2020-04-23 18:15:00|10385.1|10383.1|10395.6|10393.6|10400.9|10398.9|10383.6|10381.6|274
1587666000000|2020-04-23 18:20:00|10395.4|10393.4|10406.6|10404.6|10407.1|10405.1|10392.1|10390.1|163
1587666300000|2020-04-23 18:25:00|10406.9|10404.9|10407.1|10405.1|10416.1|10414.1|10400.9|10398.9|212
1587666600000|2020-04-23 18:30:00|10407.6|10405.6|10419.9|10417.9|10429.1|10427.1|10404.4|10402.4|395
1587666900000|2020-04-23 18:35:00|10420.1|10418.1|10412.9|10410.9|10426.6|10424.6|10411.4|10409.4|186
1587667200000|2020-04-23 18:40:00|10412.6|10410.6|10420.4|10418.4|10426.4|10424.4|10411.9|10409.9|128
1587667500000|2020-04-23 18:45:00|10421.6|10419.6|10414.9|10412.9|10427.1|10425.1|10411.9|10409.9|138
1587667800000|2020-04-23 18:50:00|10415.1|10413.1|10428.4|10426.4|10432.9|10430.9|10413.4|10411.4|232
1587668100000|2020-04-23 18:55:00|10428.6|10426.6|10431.4|10429.4|10437.6|10435.6|10428.4|10426.4|157
1587668400000|2020-04-23 19:00:00|10431.1|10429.1|10425.4|10423.4|10433.9|10431.9|10423.9|10421.9|114
1587668700000|2020-04-23 19:05:00|10425.6|10423.6|10413.4|10411.4|10425.9|10423.9|10412.9|10410.9|131
1587669000000|2020-04-23 19:10:00|10413.6|10411.6|10398.9|10396.9|10414.4|10412.4|10396.4|10394.4|328
1587669300000|2020-04-23 19:15:00|10398.6|10396.6|10385.4|10383.4|10400.1|10398.1|10383.1|10381.1|204
1587669600000|2020-04-23 19:20:00|10385.1|10383.1|10393.9|10391.9|10395.4|10393.4|10379.4|10377.4|153
1587669900000|2020-04-23 19:25:00|10393.6|10391.6|10399.4|10397.4|10401.4|10399.4|10387.6|10385.6|283
1587670200000|2020-04-23 19:30:00|10399.1|10397.1|10401.9|10399.9|10406.9|10404.9|10383.4|10381.4|259
1587670500000|2020-04-23 19:35:00|10401.6|10399.6|10399.1|10397.1|10404.9|10402.9|10395.1|10393.1|185
1587670800000|2020-04-23 19:40:00|10398.9|10396.9|10395.6|10393.6|10410.9|10408.9|10393.6|10391.6|206
1587671100000|2020-04-23 19:45:00|10395.9|10393.9|10409.4|10407.4|10411.9|10409.9|10395.4|10393.4|209
1587671400000|2020-04-23 19:50:00|10406.6|10404.6|10380.4|10378.4|10409.4|10407.4|10371.6|10369.6|772
1587671700000|2020-04-23 19:55:00|10379.4|10377.4|10393.9|10391.9|10403.4|10401.4|10375.6|10373.6|451
1587672000000|2020-04-23 20:00:00|10393.6|10391.6|10388|10383|10394.4|10391.6|10379.2|10374.2|13
1587672300000|2020-04-23 20:05:00|10387.2|10382.2|10383.7|10378.7|10389.9|10384.9|10379.9|10374.9|0
1587672600000|2020-04-23 20:10:00|10385|10380|10376.3|10371.3|10389.2|10384.2|10370.2|10365.2|0
1587672900000|2020-04-23 20:15:00|10374.7|10369.7|10380.7|10375.7|10380.7|10375.7|10374.7|10369.7|0
1587673200000|2020-04-23 20:20:00|10380.5|10375.5|10383.4|10378.4|10384.2|10379.2|10380.5|10375.5|0
1587673500000|2020-04-23 20:25:00|10383.1|10378.1|10385.4|10380.4|10390.5|10385.5|10382.6|10377.6|0
1587673800000|2020-04-23 20:30:00|10385.6|10380.6|10375.5|10370.5|10385.6|10380.6|10372.2|10367.2|0
1587674100000|2020-04-23 20:35:00|10376.4|10371.4|10376.8|10371.8|10380.1|10375.1|10376|10371|0
1587674400000|2020-04-23 20:40:00|10377.7|10372.7|10390.7|10385.7|10391.6|10386.6|10376.8|10371.8|0
1587674700000|2020-04-23 20:45:00|10391.5|10386.5|10396.1|10391.1|10398.7|10393.7|10391.4|10386.4|0
1587675000000|2020-04-23 20:50:00|10396.2|10391.2|10385.9|10380.9|10396.2|10391.2|10385.9|10380.9|0
1587675300000|2020-04-23 20:55:00|10385.1|10380.1|10381.6|10376.6|10390.1|10385.1|10380.8|10375.8|0
1587675600000|2020-04-23 21:00:00|10380.8|10375.8|10381.5|10376.5|10382|10377|10378.9|10373.9|0
1587675900000|2020-04-23 21:05:00|10382.2|10377.2|10380.4|10375.4|10382.8|10377.8|10379.5|10374.5|0
1587676200000|2020-04-23 21:10:00|10380.3|10375.3|10377.1|10372.1|10380.4|10375.4|10377.1|10372.1|0
1587676500000|2020-04-23 21:15:00|10377.4|10372.4|10378.7|10373.7|10378.8|10373.8|10375.5|10370.5|0
1587676800000|2020-04-23 21:20:00|10380|10375|10379.5|10374.5|10380.2|10375.2|10378.5|10373.5|0
1587677100000|2020-04-23 21:25:00|10379.8|10374.8|10377.8|10372.8|10379.8|10374.8|10376.5|10371.5|0
1587677400000|2020-04-23 21:30:00|10377.2|10372.2|10377.2|10372.2|10378.1|10373.1|10377|10372|0
1587677700000|2020-04-23 21:35:00|10377.4|10372.4|10377.1|10372.1|10378.6|10373.6|10376.7|10371.7|0
1587678000000|2020-04-23 21:40:00|10377.5|10372.5|10377.3|10372.3|10379.1|10374.1|10376.6|10371.6|0
1587678300000|2020-04-23 21:45:00|10378.4|10373.4|10377|10372|10378.5|10373.5|10375.5|10370.5|0
1587678600000|2020-04-23 21:50:00|10376.9|10371.9|10376.4|10371.4|10378.5|10373.5|10376.4|10371.4|0
1587678900000|2020-04-23 21:55:00|10376.3|10371.3|10374.1|10369.1|10376.7|10371.7|10373.4|10368.4|0
1587679200000|2020-04-23 22:00:00|10368.8|10363.8|10381.9|10376.9|10383.7|10378.7|10350.5|10345.5|0
1587679500000|2020-04-23 22:05:00|10381.5|10376.5|10379.7|10374.7|10383.2|10378.2|10365.4|10360.4|0
1587679800000|2020-04-23 22:10:00|10381.4|10376.4|10379.3|10374.3|10387.5|10382.5|10378.3|10373.3|0
1587680100000|2020-04-23 22:15:00|10379.2|10374.2|10368.1|10363.1|10380.9|10375.9|10361.3|10356.3|0
1587680400000|2020-04-23 22:20:00|10369.4|10364.4|10364.8|10359.8|10372.1|10367.1|10359.4|10354.4|0
1587680700000|2020-04-23 22:25:00|10365.2|10360.2|10353.2|10348.2|10369|10364|10352.7|10347.7|0
1587681000000|2020-04-23 22:30:00|10352.3|10347.3|10360|10355|10361.5|10356.5|10350.3|10345.3|0
1587681300000|2020-04-23 22:35:00|10359.6|10354.6|10324.7|10319.7|10363.1|10358.1|10317|10312|0
1587681600000|2020-04-23 22:40:00|10324.9|10319.9|10342|10337|10342.2|10337.2|10315.6|10310.6|0
1587681900000|2020-04-23 22:45:00|10341.6|10336.6|10337.4|10332.4|10343.7|10338.7|10330.9|10325.9|0
1587682200000|2020-04-23 22:50:00|10337|10332|10343.2|10338.2|10344.5|10339.5|10331.5|10326.5|0
1587682500000|2020-04-23 22:55:00|10343.3|10338.3|10339.1|10334.1|10344.4|10339.4|10338.2|10333.2|0
1587682800000|2020-04-23 23:00:00|10339.5|10334.5|10340.8|10335.8|10344.9|10339.9|10337.7|10332.7|0
1587683100000|2020-04-23 23:05:00|10341.2|10336.2|10335.8|10330.8|10341.2|10336.2|10332.4|10327.4|0
1587683400000|2020-04-23 23:10:00|10332.8|10327.8|10327.2|10322.2|10339.1|10334.1|10327.2|10322.2|0
1587683700000|2020-04-23 23:15:00|10328.1|10323.1|10336.8|10331.8|10336.8|10331.8|10327.2|10322.2|0
1587684000000|2020-04-23 23:20:00|10337.2|10332.2|10337.1|10332.1|10344.7|10339.7|10337.1|10332.1|0
1587684300000|2020-04-23 23:25:00|10336.2|10331.2|10343.6|10338.6|10347.3|10342.3|10336.2|10331.2|0
1587684600000|2020-04-23 23:30:00|10344|10339|10339|10334|10349.1|10344.1|10339|10334|0
1587684900000|2020-04-23 23:35:00|10339.4|10334.4|10342|10337|10344.9|10339.9|10335.2|10330.2|0
1587685200000|2020-04-23 23:40:00|10341.2|10336.2|10333.9|10328.9|10344.1|10339.1|10327.9|10322.9|0
1587685500000|2020-04-23 23:45:00|10334.8|10329.8|10339.8|10334.8|10340.7|10335.7|10333.5|10328.5|0
1587685800000|2020-04-23 23:50:00|10339.9|10334.9|10341.4|10336.4|10346.6|10341.6|10338.8|10333.8|0
1587686100000|2020-04-23 23:55:00|10341.8|10336.8|10342.3|10337.3|10346.4|10341.4|10341.4|10336.4|0
1587686400000|2020-04-24 00:00:00|10338.9|10333.9|10347.3|10342.3|10352.4|10347.4|10335.1|10330.1|0
1587686700000|2020-04-24 00:05:00|10349.4|10344.4|10334.6|10329.6|10349.8|10344.8|10331.2|10326.2|0
1587687000000|2020-04-24 00:10:00|10335.5|10330.5|10339.6|10334.6|10339.6|10334.6|10317|10312|0
1587687300000|2020-04-24 00:15:00|10340.8|10335.8|10333.1|10329.1|10342.1|10337.1|10324.9|10320.9|90
1587687600000|2020-04-24 00:20:00|10332.9|10328.9|10325.9|10321.9|10333.6|10329.6|10323.6|10319.6|21
1587687900000|2020-04-24 00:25:00|10325.4|10321.4|10321.4|10317.4|10326.9|10322.9|10319.6|10315.6|41
1587688200000|2020-04-24 00:30:00|10320.1|10316.1|10309.1|10305.1|10328.9|10324.9|10306.9|10302.9|70
1587688500000|2020-04-24 00:35:00|10309.4|10305.4|10305.4|10301.4|10313.4|10309.4|10302.9|10298.9|15
1587688800000|2020-04-24 00:40:00|10305.6|10301.6|10314.9|10310.9|10318.1|10314.1|10304.6|10300.6|28
1587689100000|2020-04-24 00:45:00|10314.6|10310.6|10307.9|10303.9|10320.4|10316.4|10307.9|10303.9|19
1587689400000|2020-04-24 00:50:00|10308.4|10304.4|10297.1|10293.1|10311.1|10307.1|10295.4|10291.4|29
1587689700000|2020-04-24 00:55:00|10296.9|10292.9|10305.1|10301.1|10307.6|10303.6|10296.9|10292.9|10
1587690000000|2020-04-24 01:00:00|10304.9|10300.9|10313.1|10309.1|10319.9|10315.9|10304.6|10300.6|71
1587690300000|2020-04-24 01:05:00|10314.9|10310.9|10313.4|10309.4|10316.1|10312.1|10305.6|10301.6|17
1587690600000|2020-04-24 01:10:00|10313.6|10309.6|10308.1|10304.1|10317.9|10313.9|10307.4|10303.4|7
1587690900000|2020-04-24 01:15:00|10307.9|10303.9|10297.4|10293.4|10310.4|10306.4|10293.9|10289.9|13
1587691200000|2020-04-24 01:20:00|10297.6|10293.6|10288.1|10284.1|10300.1|10296.1|10281.9|10277.9|23
1587691500000|2020-04-24 01:25:00|10289.1|10285.1|10291.4|10287.4|10293.6|10289.6|10281.6|10277.6|15
1587691800000|2020-04-24 01:30:00|10291.6|10287.6|10294.9|10290.9|10296.6|10292.6|10281.6|10277.6|10
1587692100000|2020-04-24 01:35:00|10295.1|10291.1|10309.6|10305.6|10311.9|10307.9|10295.1|10291.1|12
1587692400000|2020-04-24 01:40:00|10309.4|10305.4|10312.4|10308.4|10312.4|10308.4|10301.6|10297.6|23
1587692700000|2020-04-24 01:45:00|10310.9|10306.9|10310.4|10306.4|10312.9|10308.9|10305.6|10301.6|14
1587693000000|2020-04-24 01:50:00|10311.1|10307.1|10308.1|10304.1|10320.6|10316.6|10299.6|10295.6|28
1587693300000|2020-04-24 01:55:00|10308.4|10304.4|10295.9|10291.9|10308.6|10304.6|10294.4|10290.4|13
1587693600000|2020-04-24 02:00:00|10295.6|10291.6|10308.6|10304.6|10313.4|10309.4|10289.9|10285.9|15
1587693900000|2020-04-24 02:05:00|10308.9|10304.9|10297.9|10293.9|10313.4|10309.4|10297.9|10293.9|20
1587694200000|2020-04-24 02:10:00|10297.6|10293.6|10303.6|10299.6|10303.6|10299.6|10291.6|10287.6|25
1587694500000|2020-04-24 02:15:00|10303.4|10299.4|10302.9|10298.9|10307.9|10303.9|10299.9|10295.9|24
1587694800000|2020-04-24 02:20:00|10302.6|10298.6|10302.1|10298.1|10302.9|10298.9|10295.6|10291.6|25
1587695100000|2020-04-24 02:25:00|10302.4|10298.4|10297.9|10293.9|10303.4|10299.4|10294.1|10290.1|20
1587695400000|2020-04-24 02:30:00|10297.1|10293.1|10308.1|10304.1|10308.1|10304.1|10295.1|10291.1|17
1587695700000|2020-04-24 02:35:00|10307.6|10303.6|10310.9|10306.9|10315.9|10311.9|10303.9|10299.9|18
1587696000000|2020-04-24 02:40:00|10311.1|10307.1|10321.6|10317.6|10323.9|10319.9|10311.1|10307.1|14
1587696300000|2020-04-24 02:45:00|10321.4|10317.4|10318.4|10314.4|10321.6|10317.6|10312.4|10308.4|18
1587696600000|2020-04-24 02:50:00|10318.6|10314.6|10300.1|10296.1|10319.4|10315.4|10298.6|10294.6|16
1587696900000|2020-04-24 02:55:00|10302.4|10298.4|10312.6|10308.6|10315.6|10311.6|10302.4|10298.4|25
1587697200000|2020-04-24 03:00:00|10312.4|10308.4|10312.1|10308.1|10321.1|10317.1|10309.4|10305.4|21
1587697500000|2020-04-24 03:05:00|10311.9|10307.9|10312.9|10308.9|10314.1|10310.1|10310.9|10306.9|5
1587697800000|2020-04-24 03:10:00|10313.1|10309.1|10308.9|10304.9|10313.4|10309.4|10307.9|10303.9|11
1587698100000|2020-04-24 03:15:00|10309.1|10305.1|10308.6|10304.6|10309.6|10305.6|10304.1|10300.1|6
1587698400000|2020-04-24 03:20:00|10308.4|10304.4|10302.4|10298.4|10310.1|10306.1|10301.4|10297.4|14
1587698700000|2020-04-24 03:25:00|10301.9|10297.9|10305.1|10301.1|10306.6|10302.6|10300.4|10296.4|2
1587699000000|2020-04-24 03:30:00|10305.4|10301.4|10307.6|10303.6|10307.9|10303.9|10302.9|10298.9|4
1587699300000|2020-04-24 03:35:00|10307.4|10303.4|10311.4|10307.4|10311.9|10307.9|10307.1|10303.1|3
1587699600000|2020-04-24 03:40:00|10310.9|10306.9|10304.4|10300.4|10310.9|10306.9|10302.9|10298.9|2
1587699900000|2020-04-24 03:45:00|10304.1|10300.1|10304.1|10300.1|10309.4|10305.4|10300.9|10296.9|5
1587700200000|2020-04-24 03:50:00|10303.6|10299.6|10306.9|10302.9|10308.6|10304.6|10301.1|10297.1|13
1587700500000|2020-04-24 03:55:00|10306.1|10302.1|10301.1|10297.1|10306.1|10302.1|10299.6|10295.6|12
1587700800000|2020-04-24 04:00:00|10301.6|10297.6|10309.9|10305.9|10310.4|10306.4|10301.6|10297.6|16
1587701100000|2020-04-24 04:05:00|10309.6|10305.6|10313.6|10309.6|10313.9|10309.9|10305.1|10301.1|15
1587701400000|2020-04-24 04:10:00|10312.9|10308.9|10309.9|10305.9|10313.4|10309.4|10307.6|10303.6|7
1587701700000|2020-04-24 04:15:00|10309.6|10305.6|10311.4|10307.4|10312.9|10308.9|10304.9|10300.9|9
1587702000000|2020-04-24 04:20:00|10311.6|10307.6|10313.4|10309.4|10313.6|10309.6|10304.6|10300.6|6
1587702300000|2020-04-24 04:25:00|10313.6|10309.6|10312.9|10308.9|10316.9|10312.9|10310.6|10306.6|3
1587702600000|2020-04-24 04:30:00|10313.1|10309.1|10313.4|10309.4|10314.6|10310.6|10307.4|10303.4|4
1587702900000|2020-04-24 04:35:00|10313.6|10309.6|10309.1|10305.1|10314.9|10310.9|10308.6|10304.6|5
1587703200000|2020-04-24 04:40:00|10308.9|10304.9|10301.4|10297.4|10311.6|10307.6|10300.6|10296.6|7
1587703500000|2020-04-24 04:45:00|10300.4|10296.4|10308.4|10304.4|10308.4|10304.4|10299.6|10295.6|6
1587703800000|2020-04-24 04:50:00|10309.9|10305.9|10305.1|10301.1|10309.9|10305.9|10305.1|10301.1|4
1587704100000|2020-04-24 04:55:00|10305.4|10301.4|10304.4|10300.4|10306.9|10302.9|10304.4|10300.4|4
1587704400000|2020-04-24 05:00:00|10303.1|10299.1|10287.4|10283.4|10303.1|10299.1|10286.1|10282.1|35
1587704700000|2020-04-24 05:05:00|10287.1|10283.1|10264.6|10260.6|10287.4|10283.4|10264.4|10260.4|82
1587705000000|2020-04-24 05:10:00|10264.9|10260.9|10277.6|10273.6|10283.6|10279.6|10264.4|10260.4|30
1587705300000|2020-04-24 05:15:00|10277.1|10273.1|10284.9|10280.9|10286.9|10282.9|10276.1|10272.1|15
1587705600000|2020-04-24 05:20:00|10285.1|10281.1|10290.6|10286.6|10298.9|10294.9|10284.9|10280.9|36
1587705900000|2020-04-24 05:25:00|10290.1|10286.1|10303.4|10299.4|10303.6|10299.6|10286.1|10282.1|36
1587706200000|2020-04-24 05:30:00|10303.9|10299.9|10305.9|10301.9|10309.6|10305.6|10303.1|10299.1|41
1587706500000|2020-04-24 05:35:00|10304.4|10300.4|10312.4|10308.4|10315.4|10311.4|10303.6|10299.6|28
1587706800000|2020-04-24 05:40:00|10312.9|10308.9|10319.9|10315.9|10320.1|10316.1|10306.9|10302.9|104
1587707100000|2020-04-24 05:45:00|10320.9|10316.9|10311.1|10307.1|10324.6|10320.6|10306.1|10302.1|41
1587707400000|2020-04-24 05:50:00|10309.6|10305.6|10313.4|10309.4|10319.1|10315.1|10303.4|10299.4|52
1587707700000|2020-04-24 05:55:00|10313.6|10309.6|10310.6|10306.6|10314.9|10310.9|10308.6|10304.6|39
1587708000000|2020-04-24 06:00:00|10310.1|10306.1|10300.9|10298.9|10310.1|10307.9|10295.9|10293.9|332
1587708300000|2020-04-24 06:05:00|10300.1|10298.1|10291.1|10289.1|10302.1|10300.1|10279.6|10277.6|356
1587708600000|2020-04-24 06:10:00|10290.9|10288.9|10308.9|10306.9|10312.6|10310.6|10284.6|10282.6|295
1587708900000|2020-04-24 06:15:00|10309.1|10307.1|10339.4|10337.4|10342.6|10340.6|10309.1|10307.1|447
1587709200000|2020-04-24 06:20:00|10339.6|10337.6|10338.4|10336.4|10349.4|10347.4|10333.9|10331.9|261
1587709500000|2020-04-24 06:25:00|10337.4|10335.4|10311.4|10309.4|10338.4|10336.4|10311.4|10309.4|334
1587709800000|2020-04-24 06:30:00|10310.6|10308.6|10312.9|10310.9|10318.4|10316.4|10301.6|10299.6|287
1587710100000|2020-04-24 06:35:00|10314.4|10312.4|10323.6|10321.6|10326.1|10324.1|10312.1|10310.1|183
1587710400000|2020-04-24 06:40:00|10323.4|10321.4|10331.9|10329.9|10333.4|10331.4|10315.1|10313.1|165
1587710700000|2020-04-24 06:45:00|10333.1|10331.1|10331.1|10329.1|10342.6|10340.6|10329.6|10327.6|243
1587711000000|2020-04-24 06:50:00|10330.9|10328.9|10341.4|10339.4|10357.4|10355.4|10329.9|10327.9|465
1587711300000|2020-04-24 06:55:00|10341.1|10339.1|10354.4|10352.4|10354.4|10352.4|10338.4|10336.4|339
1587711600000|2020-04-24 07:00:00|10353.1|10351.1|10321.2|10320|10353.1|10351.1|10294.7|10293.5|1781
1587711900000|2020-04-24 07:05:00|10322.2|10321|10334.2|10333|10363|10361.8|10319.2|10318|1296
1587712200000|2020-04-24 07:10:00|10334.7|10333.5|10344.5|10343.3|10359|10357.8|10329|10327.8|725
1587712500000|2020-04-24 07:15:00|10344|10342.8|10334.5|10333.3|10354|10352.8|10333|10331.8|578
1587712800000|2020-04-24 07:20:00|10335.5|10334.3|10341|10339.8|10351.5|10350.3|10327|10325.8|614
1587713100000|2020-04-24 07:25:00|10339.7|10338.5|10322.7|10321.5|10341.5|10340.3|10307.5|10306.3|960
1587713400000|2020-04-24 07:30:00|10322.2|10321|10322.5|10321.3|10329|10327.8|10309.2|10308|573
1587713700000|2020-04-24 07:35:00|10322.7|10321.5|10335.5|10334.3|10337.7|10336.5|10316.5|10315.3|430
1587714000000|2020-04-24 07:40:00|10335.7|10334.5|10347|10345.8|10347.5|10346.3|10327.7|10326.5|516
1587714300000|2020-04-24 07:45:00|10346.7|10345.5|10346.2|10345|10356.5|10355.3|10343|10341.8|767
1587714600000|2020-04-24 07:50:00|10346.5|10345.3|10352|10350.8|10354|10352.8|10340|10338.8|495
1587714900000|2020-04-24 07:55:00|10351.7|10350.5|10348|10346.8|10354|10352.8|10340.5|10339.3|316
1587715200000|2020-04-24 08:00:00|10348.2|10347|10329.5|10328.3|10351|10349.8|10324.5|10323.3|634
1587715500000|2020-04-24 08:05:00|10328.7|10327.5|10345.5|10344.3|10347|10345.8|10328.2|10327|419
1587715800000|2020-04-24 08:10:00|10345.7|10344.5|10335|10333.8|10356.5|10355.3|10330.2|10329|601
1587716100000|2020-04-24 08:15:00|10334.2|10333|10319.2|10318|10336.5|10335.3|10315.7|10314.5|520
1587716400000|2020-04-24 08:20:00|10318.5|10317.3|10309|10307.8|10322.2|10321|10306.2|10305|558
1587716700000|2020-04-24 08:25:00|10308.7|10307.5|10317.5|10316.3|10324|10322.8|10308.7|10307.5|450
1587717000000|2020-04-24 08:30:00|10317|10315.8|10318|10316.8|10327.5|10326.3|10315.5|10314.3|384
1587717300000|2020-04-24 08:35:00|10317.7|10316.5|10314.5|10313.3|10321|10319.8|10308.7|10307.5|269
1587717600000|2020-04-24 08:40:00|10314.2|10313|10320.5|10319.3|10323|10321.8|10313.2|10312|251
1587717900000|2020-04-24 08:45:00|10322|10320.8|10332.7|10331.5|10333.7|10332.5|10320.5|10319.3|315
1587718200000|2020-04-24 08:50:00|10333.2|10332|10342.2|10341|10344.5|10343.3|10333.2|10332|278
1587718500000|2020-04-24 08:55:00|10342.5|10341.3|10342.2|10341|10348|10346.8|10338|10336.8|340
1587718800000|2020-04-24 09:00:00|10342.5|10341.3|10359.7|10358.5|10359.7|10358.5|10341.2|10340|452
1587719100000|2020-04-24 09:05:00|10360|10358.8|10408|10406.8|10408|10406.8|10360|10358.8|1169
1587719400000|2020-04-24 09:10:00|10407.5|10406.3|10415.2|10414|10428.7|10427.5|10406.7|10405.5|1148
1587719700000|2020-04-24 09:15:00|10414.5|10413.3|10401.2|10400|10419.7|10418.5|10401|10399.8|530
1587720000000|2020-04-24 09:20:00|10401.5|10400.3|10393.7|10392.5|10409.2|10408|10387|10385.8|684
1587720300000|2020-04-24 09:25:00|10394|10392.8|10409.5|10408.3|10420.2|10419|10394|10392.8|863
1587720600000|2020-04-24 09:30:00|10409.2|10408|10404.7|10403.5|10413|10411.8|10399|10397.8|499
1587720900000|2020-04-24 09:35:00|10404.5|10403.3|10401|10399.8|10410.2|10409|10396.7|10395.5|439
1587721200000|2020-04-24 09:40:00|10401.2|10400|10401.5|10400.3|10405.2|10404|10397.2|10396|279
1587721500000|2020-04-24 09:45:00|10401.7|10400.5|10420.7|10419.5|10422|10420.8|10401.2|10400|522
1587721800000|2020-04-24 09:50:00|10420.5|10419.3|10431.7|10430.5|10446.2|10445|10420|10418.8|1092
1587722100000|2020-04-24 09:55:00|10432|10430.8|10426.2|10425|10448.2|10447|10425.5|10424.3|736
1587722400000|2020-04-24 10:00:00|10426|10424.8|10419|10417.8|10430|10428.8|10413|10411.8|589
1587722700000|2020-04-24 10:05:00|10418.7|10417.5|10420.2|10419|10423|10421.8|10415.2|10414|248
1587723000000|2020-04-24 10:10:00|10420.5|10419.3|10415.2|10414|10421.2|10420|10410.5|10409.3|382
1587723300000|2020-04-24 10:15:00|10415.5|10414.3|10432.7|10431.5|10435.7|10434.5|10414.7|10413.5|447
1587723600000|2020-04-24 10:20:00|10433|10431.8|10427|10425.8|10435|10433.8|10422.2|10421|375
1587723900000|2020-04-24 10:25:00|10427.2|10426|10423.6|10422.4|10432.6|10431.4|10422|10420.8|301
1587724200000|2020-04-24 10:30:00|10423.9|10422.7|10426.9|10425.7|10432.4|10431.2|10423.1|10421.9|223
1587724500000|2020-04-24 10:35:00|10426.6|10425.4|10433.1|10431.9|10436.1|10434.9|10423.1|10421.9|250
1587724800000|2020-04-24 10:40:00|10432.9|10431.7|10432.9|10431.7|10439.1|10437.9|10432.1|10430.9|340
1587725100000|2020-04-24 10:45:00|10433.1|10431.9|10429.1|10427.9|10442.6|10441.4|10428.6|10427.4|514
1587725400000|2020-04-24 10:50:00|10428.9|10427.7|10436.1|10434.9|10436.1|10434.9|10424.1|10422.9|328
1587725700000|2020-04-24 10:55:00|10435.9|10434.7|10484.9|10483.7|10484.9|10483.7|10435.9|10434.7|1324
1587726000000|2020-04-24 11:00:00|10485.1|10483.9|10473.9|10472.7|10491.4|10490.2|10468.4|10467.2|1174
1587726300000|2020-04-24 11:05:00|10474.1|10472.9|10472.4|10471.2|10489.9|10488.7|10469.6|10468.4|916
1587726600000|2020-04-24 11:10:00|10472.6|10471.4|10476.6|10475.4|10480.1|10478.9|10468.6|10467.4|344
1587726900000|2020-04-24 11:15:00|10476.9|10475.7|10466.1|10464.9|10478.9|10477.7|10463.9|10462.7|356
1587727200000|2020-04-24 11:20:00|10465.6|10464.4|10461.6|10460.4|10467.6|10466.4|10458.1|10456.9|357
1587727500000|2020-04-24 11:25:00|10460.9|10459.7|10471.4|10470.2|10474.9|10473.7|10457.1|10455.9|351
1587727800000|2020-04-24 11:30:00|10471.6|10470.4|10452.6|10451.4|10472.1|10470.9|10452.1|10450.9|557
1587728100000|2020-04-24 11:35:00|10452.9|10451.7|10452.9|10451.7|10457.4|10456.2|10447.1|10445.9|322
1587728400000|2020-04-24 11:40:00|10452.6|10451.4|10446.8|10445.6|10454.6|10453.4|10440.3|10439.1|323
1587728700000|2020-04-24 11:45:00|10444.1|10442.9|10428.6|10427.4|10445.1|10443.9|10427.1|10425.9|454
1587729000000|2020-04-24 11:50:00|10428.8|10427.6|10432.1|10430.9|10436.6|10435.4|10426.6|10425.4|426
1587729300000|2020-04-24 11:55:00|10431.8|10430.6|10434.6|10433.4|10435.3|10434.1|10427.6|10426.4|235
1587729600000|2020-04-24 12:00:00|10435.1|10433.9|10428.8|10427.6|10441.3|10440.1|10424.6|10423.4|416
1587729900000|2020-04-24 12:05:00|10428.3|10427.1|10440.6|10439.4|10444.1|10442.9|10428.3|10427.1|436
1587730200000|2020-04-24 12:10:00|10440.3|10439.1|10437.1|10435.9|10442.3|10441.1|10434.6|10433.4|410
1587730500000|2020-04-24 12:15:00|10437.3|10436.1|10439.6|10438.4|10443.3|10442.1|10431.8|10430.6|287
1587730800000|2020-04-24 12:20:00|10439.3|10438.1|10451.3|10450.1|10457.1|10455.9|10438.8|10437.6|312
1587731100000|2020-04-24 12:25:00|10451.1|10449.9|10448.1|10446.9|10454.3|10453.1|10446.1|10444.9|238
1587731400000|2020-04-24 12:30:00|10448.3|10447.1|10455.3|10454.1|10457.6|10456.4|10442.6|10441.4|432
1587731700000|2020-04-24 12:35:00|10455.6|10454.4|10464.1|10462.9|10466.1|10464.9|10449.3|10448.1|424
1587732000000|2020-04-24 12:40:00|10463.8|10462.6|10467.8|10466.6|10472.3|10471.1|10463.3|10462.1|574
1587732300000|2020-04-24 12:45:00|10467.6|10466.4|10480.6|10479.4|10481.6|10480.4|10467.1|10465.9|475
1587732600000|2020-04-24 12:50:00|10481.6|10480.4|10470.1|10468.9|10481.6|10480.4|10467.1|10465.9|962
1587732900000|2020-04-24 12:55:00|10469.8|10468.6|10469.3|10468.1|10473.3|10472.1|10465.8|10464.6|348
1587733200000|2020-04-24 13:00:00|10469.1|10467.9|10478.8|10477.6|10484.3|10483.1|10469.1|10467.9|415
1587733500000|2020-04-24 13:05:00|10479.1|10477.9|10461.1|10459.9|10480.3|10479.1|10453.3|10452.1|574
1587733800000|2020-04-24 13:10:00|10461.3|10460.1|10454.1|10452.9|10463.8|10462.6|10454.1|10452.9|257
1587734100000|2020-04-24 13:15:00|10454.6|10453.4|10456.3|10455.1|10461.6|10460.4|10452.6|10451.4|461
1587734400000|2020-04-24 13:20:00|10456.1|10454.9|10450.8|10449.6|10460.8|10459.6|10448.8|10447.6|193
1587734700000|2020-04-24 13:25:00|10451.6|10450.4|10459.3|10458.1|10459.8|10458.6|10449.6|10448.4|265
1587735000000|2020-04-24 13:30:00|10459.6|10458.4|10448.1|10446.9|10468.3|10467.1|10441.8|10440.6|796
1587735300000|2020-04-24 13:35:00|10448.6|10447.4|10447.6|10446.4|10456.6|10455.4|10438.1|10436.9|526
1587735600000|2020-04-24 13:40:00|10447.3|10446.1|10438.1|10436.9|10447.3|10446.1|10429.6|10428.4|732
1587735900000|2020-04-24 13:45:00|10437.6|10436.4|10407.6|10406.4|10440.6|10439.4|10401.6|10400.4|1040
1587736200000|2020-04-24 13:50:00|10407.3|10406.1|10414.1|10412.9|10420.6|10419.4|10406.1|10404.9|533
1587736500000|2020-04-24 13:55:00|10414.3|10413.1|10393.8|10392.6|10414.6|10413.4|10387.6|10386.4|874
1587736800000|2020-04-24 14:00:00|10394.1|10392.9|10388.6|10387.4|10406.6|10405.4|10382.6|10381.4|986
1587737100000|2020-04-24 14:05:00|10388.8|10387.6|10387.6|10386.4|10408.3|10407.1|10384.6|10383.4|947
1587737400000|2020-04-24 14:10:00|10387.3|10386.1|10388|10386.8|10400.8|10399.6|10386.5|10385.3|790
1587737700000|2020-04-24 14:15:00|10387.8|10386.6|10403.5|10402.3|10409.3|10408.1|10383.5|10382.3|789
1587738000000|2020-04-24 14:20:00|10403.8|10402.6|10401.5|10400.3|10404.5|10403.3|10396.5|10395.3|501
1587738300000|2020-04-24 14:25:00|10401.3|10400.1|10393.5|10392.3|10405|10403.8|10378.8|10377.6|802
1587738600000|2020-04-24 14:30:00|10393.3|10392.1|10408.3|10407.1|10409.5|10408.3|10384|10382.8|617
1587738900000|2020-04-24 14:35:00|10408|10406.8|10414.8|10413.6|10417.3|10416.1|10403.5|10402.3|662
1587739200000|2020-04-24 14:40:00|10415|10413.8|10412|10410.8|10420.3|10419.1|10401.5|10400.3|543
1587739500000|2020-04-24 14:45:00|10412.3|10411.1|10396|10394.8|10414.3|10413.1|10390.8|10389.6|568
1587739800000|2020-04-24 14:50:00|10395.8|10394.6|10389.3|10388.1|10403|10401.8|10386.3|10385.1|730
1587740100000|2020-04-24 14:55:00|10389|10387.8|10386.5|10385.3|10392.8|10391.6|10376.5|10375.3|674
1587740400000|2020-04-24 15:00:00|10386|10384.8|10362|10360.8|10386.8|10385.6|10359.5|10358.3|1121
1587740700000|2020-04-24 15:05:00|10361.8|10360.6|10358|10356.8|10370|10368.8|10357.8|10356.6|817
1587741000000|2020-04-24 15:10:00|10357.8|10356.6|10351|10349.8|10358|10356.8|10337|10335.8|927
1587741300000|2020-04-24 15:15:00|10350.8|10349.6|10365.8|10364.6|10370|10368.8|10350|10348.8|737
1587741600000|2020-04-24 15:20:00|10366|10364.8|10365.5|10364.3|10370.5|10369.3|10359.5|10358.3|639
1587741900000|2020-04-24 15:25:00|10365.8|10364.6|10346|10344.8|10368|10366.8|10344|10342.8|1820
1587742200000|2020-04-24 15:30:00|10345.3|10344.1|10338.9|10336.9|10363.2|10361.2|10330.4|10328.4|2129
1587742500000|2020-04-24 15:35:00|10339.7|10337.7|10363.9|10361.9|10365.2|10363.2|10337.4|10335.4|1220
1587742800000|2020-04-24 15:40:00|10364.2|10362.2|10353.4|10351.4|10364.7|10362.7|10352.2|10350.2|666
1587743100000|2020-04-24 15:45:00|10353.2|10351.2|10361.2|10359.2|10362.9|10360.9|10350.9|10348.9|317
1587743400000|2020-04-24 15:50:00|10360.9|10358.9|10358.9|10356.9|10366.2|10364.2|10357.9|10355.9|399
1587743700000|2020-04-24 15:55:00|10359.2|10357.2|10364.4|10362.4|10364.9|10362.9|10356.7|10354.7|256
1587744000000|2020-04-24 16:00:00|10363.9|10361.9|10369.2|10367.2|10370.9|10368.9|10354.2|10352.2|351
1587744300000|2020-04-24 16:05:00|10369.4|10367.4|10378.9|10376.9|10378.9|10376.9|10368.4|10366.4|445
1587744600000|2020-04-24 16:10:00|10378.7|10376.7|10370.2|10368.2|10379.2|10377.2|10368.7|10366.7|397
1587744900000|2020-04-24 16:15:00|10370.4|10368.4|10369.4|10367.4|10373.4|10371.4|10365.2|10363.2|228
1587745200000|2020-04-24 16:20:00|10369.7|10367.7|10366.4|10364.4|10369.9|10367.9|10358.9|10356.9|415
1587745500000|2020-04-24 16:25:00|10366.7|10364.7|10373.4|10371.4|10374.4|10372.4|10365.4|10363.4|250
1587745800000|2020-04-24 16:30:00|10373.2|10371.2|10373.9|10371.9|10376.2|10374.2|10371.4|10369.4|136
1587746100000|2020-04-24 16:35:00|10373.7|10371.7|10384.2|10382.2|10384.2|10382.2|10370.9|10368.9|184
1587746400000|2020-04-24 16:40:00|10383.9|10381.9|10387.4|10385.4|10390.2|10388.2|10379.9|10377.9|227
1587746700000|2020-04-24 16:45:00|10387.2|10385.2|10388.4|10386.4|10390.9|10388.9|10382.4|10380.4|167
1587747000000|2020-04-24 16:50:00|10387.4|10385.4|10383.9|10381.9|10389.7|10387.7|10380.9|10378.9|212
1587747300000|2020-04-24 16:55:00|10384.2|10382.2|10384.9|10382.9|10386.7|10384.7|10382.2|10380.2|60
1587747600000|2020-04-24 17:00:00|10384.7|10382.7|10378.4|10376.4|10384.9|10382.9|10376.9|10374.9|165
1587747900000|2020-04-24 17:05:00|10378.7|10376.7|10376.7|10374.7|10380.4|10378.4|10375.4|10373.4|144
1587748200000|2020-04-24 17:10:00|10376.9|10374.9|10376.4|10374.4|10379.2|10377.2|10371.7|10369.7|128
1587748500000|2020-04-24 17:15:00|10376.2|10374.2|10379.7|10377.7|10380.9|10378.9|10372.7|10370.7|90
1587748800000|2020-04-24 17:20:00|10379.4|10377.4|10378.7|10376.7|10381.4|10379.4|10375.9|10373.9|61
1587749100000|2020-04-24 17:25:00|10378.4|10376.4|10387.4|10385.4|10387.7|10385.7|10377.4|10375.4|113
1587749400000|2020-04-24 17:30:00|10387.7|10385.7|10383.2|10381.2|10390.7|10388.7|10381.7|10379.7|84
1587749700000|2020-04-24 17:35:00|10383.4|10381.4|10394.9|10392.9|10395.4|10393.4|10381.9|10379.9|140
1587750000000|2020-04-24 17:40:00|10395.2|10393.2|10406.7|10404.7|10407.2|10405.2|10394.9|10392.9|253
1587750300000|2020-04-24 17:45:00|10406.4|10404.4|10402.9|10400.9|10407.4|10405.4|10401.7|10399.7|152
1587750600000|2020-04-24 17:50:00|10402.7|10400.7|10408.9|10406.9|10409.4|10407.4|10401.9|10399.9|115
1587750900000|2020-04-24 17:55:00|10409.2|10407.2|10423.7|10421.7|10424.7|10422.7|10403.7|10401.7|298
1587751200000|2020-04-24 18:00:00|10423.9|10421.9|10420.4|10418.4|10428.9|10426.9|10410.4|10408.4|273
1587751500000|2020-04-24 18:05:00|10419.9|10417.9|10428.7|10426.7|10432.7|10430.7|10418.7|10416.7|219
1587751800000|2020-04-24 18:10:00|10428.9|10426.9|10429.4|10427.4|10432.4|10430.4|10421.2|10419.2|229
1587752100000|2020-04-24 18:15:00|10429.2|10427.2|10430.9|10428.9|10433.9|10431.9|10424.9|10422.9|174
1587752400000|2020-04-24 18:20:00|10431.2|10429.2|10421.2|10419.2|10433.4|10431.4|10418.2|10416.2|208
1587752700000|2020-04-24 18:25:00|10420.9|10418.9|10421.4|10419.4|10422.2|10420.2|10416.7|10414.7|151
1587753000000|2020-04-24 18:30:00|10421.7|10419.7|10418.4|10416.4|10423.4|10421.4|10417.7|10415.7|107
1587753300000|2020-04-24 18:35:00|10418.2|10416.2|10429.7|10427.7|10431.4|10429.4|10417.9|10415.9|207
1587753600000|2020-04-24 18:40:00|10429.9|10427.9|10429.7|10427.7|10432.7|10430.7|10425.2|10423.2|162
1587753900000|2020-04-24 18:45:00|10429.4|10427.4|10443.4|10441.4|10445.9|10443.9|10429.4|10427.4|314
1587754200000|2020-04-24 18:50:00|10443.7|10441.7|10432.9|10430.9|10446.4|10444.4|10429.9|10427.9|205
1587754500000|2020-04-24 18:55:00|10432.7|10430.7|10433.9|10431.9|10437.4|10435.4|10430.9|10428.9|101
1587754800000|2020-04-24 19:00:00|10433.7|10431.7|10425.7|10423.7|10433.9|10431.9|10423.9|10421.9|131
1587755100000|2020-04-24 19:05:00|10425.4|10423.4|10443.4|10441.4|10445.7|10443.7|10425.2|10423.2|145
1587755400000|2020-04-24 19:10:00|10442.9|10440.9|10436.2|10434.2|10447.4|10445.4|10430.2|10428.2|181
1587755700000|2020-04-24 19:15:00|10436.9|10434.9|10436.7|10434.7|10439.9|10437.9|10429.7|10427.7|143
1587756000000|2020-04-24 19:20:00|10436.9|10434.9|10445.4|10443.4|10445.7|10443.7|10431.9|10429.9|113
1587756300000|2020-04-24 19:25:00|10445.7|10443.7|10450.2|10448.2|10452.4|10450.4|10441.4|10439.4|199
1587756600000|2020-04-24 19:30:00|10450.7|10448.7|10451.7|10449.7|10452.7|10450.7|10445.9|10443.9|144
1587756900000|2020-04-24 19:35:00|10451.4|10449.4|10456.2|10454.2|10457.9|10455.9|10448.7|10446.7|168
1587757200000|2020-04-24 19:40:00|10456.4|10454.4|10476.4|10474.4|10479.9|10477.9|10456.4|10454.4|343
1587757500000|2020-04-24 19:45:00|10475.7|10473.7|10475.7|10473.7|10479.7|10477.7|10469.2|10467.2|261
1587757800000|2020-04-24 19:50:00|10475.9|10473.9|10466.2|10464.2|10478.2|10476.2|10452.9|10450.9|469
1587758100000|2020-04-24 19:55:00|10465.9|10463.9|10472.7|10470.7|10474.7|10472.7|10447.7|10445.7|351
1587758400000|2020-04-24 20:00:00|10477|10472|10468.3|10463.3|10487.6|10482.6|10467.5|10462.5|12
1587758700000|2020-04-24 20:05:00|10469.2|10464.2|10476.9|10471.9|10481|10476|10466|10461|0
1587759000000|2020-04-24 20:10:00|10476.1|10471.1|10475.5|10470.5|10478.4|10473.4|10473|10468|0
1587759300000|2020-04-24 20:15:00|10482.1|10477.1|10482.9|10477.9|10483.3|10478.3|10481.2|10476.2|0
1587759600000|2020-04-24 20:20:00|10483|10478|10482.1|10477.1|10483|10478|10481.4|10476.4|0
1587759900000|2020-04-24 20:25:00|10481.9|10476.9|10480.1|10475.1|10481.9|10476.9|10478.7|10473.7|0
1587760200000|2020-04-24 20:30:00|10479.9|10474.9|10481.7|10476.7|10482.8|10477.8|10475.2|10470.2|0
1587760500000|2020-04-24 20:35:00|10481.5|10476.5|10482.8|10477.8|10484.5|10479.5|10479.3|10474.3|0
1587760800000|2020-04-24 20:40:00|10482.9|10477.9|10481.2|10476.2|10483.7|10478.7|10479.5|10474.5|0
1587761100000|2020-04-24 20:45:00|10480.3|10475.3|10481.2|10476.2|10482.1|10477.1|10479.5|10474.5|0
1587761400000|2020-04-24 20:50:00|10480.3|10475.3|10481.5|10476.5|10482.4|10477.4|10478.6|10473.6|0
1587761700000|2020-04-24 20:55:00|10480.7|10475.7|10480|10475|10484.5|10479.5|10478.1|10473.1|0
1587938400000|2020-04-26 22:00:00|10509.5|10504.5|10509.9|10504.9|10528.2|10523.2|10506.4|10501.4|0
1587938700000|2020-04-26 22:05:00|10510|10505|10463.2|10458.2|10510.8|10505.8|10459.9|10454.9|0
1587939000000|2020-04-26 22:10:00|10461.5|10456.5|10474.2|10469.2|10474.4|10469.4|10455.1|10450.1|0
1587939300000|2020-04-26 22:15:00|10473.3|10468.3|10463|10458|10473.3|10468.3|10459.3|10454.3|0
1587939600000|2020-04-26 22:20:00|10462.5|10457.5|10463|10458|10464.2|10459.2|10460.5|10455.5|0
1587939900000|2020-04-26 22:25:00|10463.8|10458.8|10455.4|10450.4|10464.7|10459.7|10448.4|10443.4|0
1587940200000|2020-04-26 22:30:00|10455.8|10450.8|10443.1|10438.1|10457.4|10452.4|10435.7|10430.7|0
1587940500000|2020-04-26 22:35:00|10442.3|10437.3|10435.9|10430.9|10444.8|10439.8|10428.8|10423.8|0
1587940800000|2020-04-26 22:40:00|10436.4|10431.4|10438.8|10433.8|10444.2|10439.2|10436.3|10431.3|0
1587941100000|2020-04-26 22:45:00|10438.3|10433.3|10443.9|10438.9|10446.6|10441.6|10437.9|10432.9|0
1587941400000|2020-04-26 22:50:00|10444.3|10439.3|10442.2|10437.2|10454.5|10449.5|10438.7|10433.7|0
1587941700000|2020-04-26 22:55:00|10442.6|10437.6|10436.2|10431.2|10444.7|10439.7|10432.2|10427.2|0
1587942000000|2020-04-26 23:00:00|10438.7|10433.7|10450.4|10445.4|10451.2|10446.2|10438.3|10433.3|0
1587942300000|2020-04-26 23:05:00|10450.8|10445.8|10445.3|10440.3|10454.6|10449.6|10442.8|10437.8|0
1587942600000|2020-04-26 23:10:00|10445.7|10440.7|10453.1|10448.1|10455.3|10450.3|10445.3|10440.3|0
1587942900000|2020-04-26 23:15:00|10452.6|10447.6|10445.2|10440.2|10454.8|10449.8|10444.4|10439.4|0
1587943200000|2020-04-26 23:20:00|10444.3|10439.3|10461.3|10456.3|10461.7|10456.7|10443.5|10438.5|0
1587943500000|2020-04-26 23:25:00|10460.9|10455.9|10465|10460|10467.7|10462.7|10460.5|10455.5|0
1587943800000|2020-04-26 23:30:00|10464.2|10459.2|10459.2|10454.2|10470|10465|10457.4|10452.4|0
1587944100000|2020-04-26 23:35:00|10460|10455|10448.3|10443.3|10462.5|10457.5|10446.9|10441.9|0
1587944400000|2020-04-26 23:40:00|10449.1|10444.1|10449.9|10444.9|10450.8|10445.8|10442.8|10437.8|0
1587944700000|2020-04-26 23:45:00|10449.5|10444.5|10447.9|10442.9|10455.8|10450.8|10443.3|10438.3|0
1587945000000|2020-04-26 23:50:00|10447.5|10442.5|10446.6|10441.6|10452.5|10447.5|10443.3|10438.3|0
1587945300000|2020-04-26 23:55:00|10447.5|10442.5|10450|10445|10451.7|10446.7|10445.8|10440.8|0
1587945600000|2020-04-27 00:00:00|10451.7|10446.7|10441.9|10436.9|10452.5|10447.5|10434.2|10429.2|0
1587945900000|2020-04-27 00:05:00|10442.3|10437.3|10454.7|10449.7|10457.6|10452.6|10440.7|10435.7|0
1587946200000|2020-04-27 00:10:00|10455.6|10450.6|10442.4|10437.4|10459.7|10454.7|10439.9|10434.9|0
1587946500000|2020-04-27 00:15:00|10441.6|10436.6|10450.2|10446.2|10459.2|10455.2|10429.4|10425.4|132
1587946800000|2020-04-27 00:20:00|10450.4|10446.4|10437.9|10433.9|10452.4|10448.4|10434.7|10430.7|42
1587947100000|2020-04-27 00:25:00|10438.2|10434.2|10450.7|10446.7|10452.2|10448.2|10438.2|10434.2|18
1587947400000|2020-04-27 00:30:00|10449.4|10445.4|10450.2|10446.2|10452.4|10448.4|10442.9|10438.9|5
1587947700000|2020-04-27 00:35:00|10450.4|10446.4|10438.2|10434.2|10452.7|10448.7|10438.2|10434.2|13
1587948000000|2020-04-27 00:40:00|10437.9|10433.9|10436.4|10432.4|10443.2|10439.2|10433.7|10429.7|11
1587948300000|2020-04-27 00:45:00|10436.9|10432.9|10456.9|10452.9|10457.7|10453.7|10436.4|10432.4|18
1587948600000|2020-04-27 00:50:00|10456.7|10452.7|10458.4|10454.4|10462.9|10458.9|10452.2|10448.2|14
1587948900000|2020-04-27 00:55:00|10458.2|10454.2|10479.2|10475.2|10480.9|10476.9|10458.2|10454.2|57
1587949200000|2020-04-27 01:00:00|10479.4|10475.4|10470.4|10466.4|10483.9|10479.9|10470.4|10466.4|11
1587949500000|2020-04-27 01:05:00|10470.7|10466.7|10462.4|10458.4|10471.4|10467.4|10461.2|10457.2|5
1587949800000|2020-04-27 01:10:00|10462.2|10458.2|10467.7|10463.7|10467.7|10463.7|10460.9|10456.9|9
1587950100000|2020-04-27 01:15:00|10469.7|10465.7|10475.4|10471.4|10487.4|10483.4|10469.7|10465.7|25
1587950400000|2020-04-27 01:20:00|10475.2|10471.2|10483.7|10479.7|10486.7|10482.7|10475.2|10471.2|8
1587950700000|2020-04-27 01:25:00|10482.2|10478.2|10490.7|10486.7|10490.7|10486.7|10478.7|10474.7|17
1587951000000|2020-04-27 01:30:00|10490.4|10486.4|10498.9|10494.9|10503.4|10499.4|10488.4|10484.4|28
1587951300000|2020-04-27 01:35:00|10499.2|10495.2|10506.4|10502.4|10512.2|10508.2|10495.9|10491.9|25
1587951600000|2020-04-27 01:40:00|10506.2|10502.2|10502.4|10498.4|10506.2|10502.2|10496.4|10492.4|24
1587951900000|2020-04-27 01:45:00|10502.7|10498.7|10522.4|10518.4|10529.4|10525.4|10502.7|10498.7|68
1587952200000|2020-04-27 01:50:00|10522.7|10518.7|10516.9|10512.9|10524.9|10520.9|10516.7|10512.7|13
1587952500000|2020-04-27 01:55:00|10518.7|10514.7|10520.9|10516.9|10529.7|10525.7|10518.7|10514.7|16
1587952800000|2020-04-27 02:00:00|10521.7|10517.7|10520.4|10516.4|10523.9|10519.9|10520.2|10516.2|6
1587953100000|2020-04-27 02:05:00|10520.7|10516.7|10538.4|10534.4|10538.4|10534.4|10520.2|10516.2|25
1587953400000|2020-04-27 02:10:00|10537.4|10533.4|10541.7|10537.7|10542.2|10538.2|10532.2|10528.2|23
1587953700000|2020-04-27 02:15:00|10541.4|10537.4|10539.4|10535.4|10544.4|10540.4|10533.9|10529.9|14
1587954000000|2020-04-27 02:20:00|10541.9|10537.9|10542.7|10538.7|10543.9|10539.9|10538.9|10534.9|10
1587954300000|2020-04-27 02:25:00|10542.9|10538.9|10539.4|10535.4|10543.2|10539.2|10535.2|10531.2|11
1587954600000|2020-04-27 02:30:00|10538.7|10534.7|10539.9|10535.9|10543.7|10539.7|10533.7|10529.7|9
1587954900000|2020-04-27 02:35:00|10539.7|10535.7|10548.2|10544.2|10554.7|10550.7|10539.7|10535.7|40
1587955200000|2020-04-27 02:40:00|10547.7|10543.7|10548.9|10544.9|10552.7|10548.7|10545.4|10541.4|19
1587955500000|2020-04-27 02:45:00|10549.2|10545.2|10542.2|10538.2|10549.2|10545.2|10536.4|10532.4|15
1587955800000|2020-04-27 02:50:00|10541.9|10537.9|10536.7|10532.7|10542.4|10538.4|10532.7|10528.7|12
1587956100000|2020-04-27 02:55:00|10536.9|10532.9|10534.9|10530.9|10537.9|10533.9|10531.2|10527.2|8
1587956400000|2020-04-27 03:00:00|10535.2|10531.2|10556.2|10552.2|10557.7|10553.7|10534.4|10530.4|28
1587956700000|2020-04-27 03:05:00|10556.4|10552.4|10564.9|10560.9|10564.9|10560.9|10548.2|10544.2|22
1587957000000|2020-04-27 03:10:00|10564.7|10560.7|10553.2|10549.2|10564.9|10560.9|10553.2|10549.2|5
1587957300000|2020-04-27 03:15:00|10553.4|10549.4|10549.7|10545.7|10562.9|10558.9|10549.7|10545.7|16
1587957600000|2020-04-27 03:20:00|10550.2|10546.2|10549.7|10545.7|10553.2|10549.2|10548.2|10544.2|10
1587957900000|2020-04-27 03:25:00|10551.4|10547.4|10557.4|10553.4|10557.4|10553.4|10551.4|10547.4|10
1587958200000|2020-04-27 03:30:00|10557.2|10553.2|10559.9|10555.9|10565.2|10561.2|10556.7|10552.7|17
1587958500000|2020-04-27 03:35:00|10559.2|10555.2|10546.7|10542.7|10559.2|10555.2|10545.2|10541.2|15
1587958800000|2020-04-27 03:40:00|10546.9|10542.9|10554.9|10550.9|10555.2|10551.2|10546.9|10542.9|5
1587959100000|2020-04-27 03:45:00|10555.2|10551.2|10551.7|10547.7|10558.2|10554.2|10549.4|10545.4|1
1587959400000|2020-04-27 03:50:00|10551.4|10547.4|10551.4|10547.4|10551.7|10547.7|10543.9|10539.9|9
1587959700000|2020-04-27 03:55:00|10550.7|10546.7|10565.7|10561.7|10565.7|10561.7|10550.7|10546.7|16
1587960000000|2020-04-27 04:00:00|10565.2|10561.2|10570.9|10566.9|10577.9|10573.9|10564.9|10560.9|36
1587960300000|2020-04-27 04:05:00|10569.9|10565.9|10571.2|10567.2|10571.2|10567.2|10567.7|10563.7|5
1587960600000|2020-04-27 04:10:00|10571.4|10567.4|10569.9|10565.9|10571.7|10567.7|10567.4|10563.4|7
1587960900000|2020-04-27 04:15:00|10570.2|10566.2|10565.7|10561.7|10570.4|10566.4|10565.7|10561.7|5
1587961200000|2020-04-27 04:20:00|10566.4|10562.4|10568.4|10564.4|10568.4|10564.4|10564.2|10560.2|5
1587961500000|2020-04-27 04:25:00|10568.2|10564.2|10571.7|10567.7|10571.7|10567.7|10564.2|10560.2|4
1587961800000|2020-04-27 04:30:00|10571.4|10567.4|10588.7|10584.7|10592.9|10588.9|10568.4|10564.4|55
1587962100000|2020-04-27 04:35:00|10588.9|10584.9|10589.7|10585.7|10596.7|10592.7|10587.7|10583.7|33
1587962400000|2020-04-27 04:40:00|10589.2|10585.2|10593.2|10589.2|10601.2|10597.2|10589.2|10585.2|30
1587962700000|2020-04-27 04:45:00|10593.9|10589.9|10609.4|10605.4|10615.7|10611.7|10593.9|10589.9|66
1587963000000|2020-04-27 04:50:00|10609.7|10605.7|10603.9|10599.9|10612.4|10608.4|10603.7|10599.7|17
1587963300000|2020-04-27 04:55:00|10604.2|10600.2|10606.2|10602.2|10608.9|10604.9|10603.7|10599.7|8
1587963600000|2020-04-27 05:00:00|10606.4|10602.4|10608.7|10604.7|10617.9|10613.9|10605.4|10601.4|12
1587963900000|2020-04-27 05:05:00|10608.2|10604.2|10602.7|10598.7|10608.7|10604.7|10598.2|10594.2|23
1587964200000|2020-04-27 05:10:00|10602.4|10598.4|10599.2|10595.2|10606.2|10602.2|10599.2|10595.2|12
1587964500000|2020-04-27 05:15:00|10598.9|10594.9|10594.4|10590.4|10598.9|10594.9|10591.2|10587.2|19
1587964800000|2020-04-27 05:20:00|10593.4|10589.4|10596.7|10592.7|10596.7|10592.7|10585.7|10581.7|24
1587965100000|2020-04-27 05:25:00|10595.4|10591.4|10612.7|10608.7|10614.7|10610.7|10593.9|10589.9|30
1587965400000|2020-04-27 05:30:00|10612.2|10608.2|10603.9|10599.9|10612.2|10608.2|10600.4|10596.4|11
1587965700000|2020-04-27 05:35:00|10603.4|10599.4|10601.4|10597.4|10612.9|10608.9|10600.9|10596.9|56
1587966000000|2020-04-27 05:40:00|10601.9|10597.9|10615.2|10611.2|10615.9|10611.9|10589.7|10585.7|227
1587966300000|2020-04-27 05:45:00|10614.9|10610.9|10637.7|10633.7|10638.4|10634.4|10614.9|10610.9|178
1587966600000|2020-04-27 05:50:00|10637.4|10633.4|10618.4|10614.4|10637.4|10633.4|10617.4|10613.4|80
1587966900000|2020-04-27 05:55:00|10618.2|10614.2|10605.7|10601.7|10621.2|10617.2|10604.4|10600.4|131
1587967200000|2020-04-27 06:00:00|10604.7|10602.7|10581.4|10579.4|10610.2|10608.2|10574.2|10572.2|502
1587967500000|2020-04-27 06:05:00|10583.7|10581.7|10576.4|10574.4|10599.2|10597.2|10574.4|10572.4|416
1587967800000|2020-04-27 06:10:00|10576.2|10574.2|10573.9|10571.9|10589.4|10587.4|10564.4|10562.4|377
1587968100000|2020-04-27 06:15:00|10573.7|10571.7|10584.7|10582.7|10584.7|10582.7|10563.9|10561.9|289
1587968400000|2020-04-27 06:20:00|10583.7|10581.7|10575.7|10573.7|10588.2|10586.2|10573.7|10571.7|198
1587968700000|2020-04-27 06:25:00|10575.9|10573.9|10557.7|10555.7|10582.7|10580.7|10557.7|10555.7|378
1587969000000|2020-04-27 06:30:00|10557.9|10555.9|10570.9|10568.9|10575.2|10573.2|10556.2|10554.2|306
1587969300000|2020-04-27 06:35:00|10570.7|10568.7|10562.7|10560.7|10572.9|10570.9|10559.9|10557.9|199
1587969600000|2020-04-27 06:40:00|10562.9|10560.9|10568.7|10566.7|10569.4|10567.4|10554.9|10552.9|258
1587969900000|2020-04-27 06:45:00|10568.9|10566.9|10560.7|10558.7|10572.7|10570.7|10559.4|10557.4|255
1587970200000|2020-04-27 06:50:00|10560.9|10558.9|10555.7|10553.7|10566.9|10564.9|10552.7|10550.7|271
1587970500000|2020-04-27 06:55:00|10555.9|10553.9|10566.9|10564.9|10570.7|10568.7|10552.2|10550.2|445
1587970800000|2020-04-27 07:00:00|10566.5|10565.3|10566.8|10565.6|10578.8|10577.6|10552.3|10551.1|1712
1587971100000|2020-04-27 07:05:00|10563.8|10562.6|10565.3|10564.1|10581.8|10580.6|10552.8|10551.6|1187
1587971400000|2020-04-27 07:10:00|10565.5|10564.3|10582.8|10581.6|10585.5|10584.3|10563.3|10562.1|950
1587971700000|2020-04-27 07:15:00|10583.5|10582.3|10560.8|10559.6|10588.8|10587.6|10554.3|10553.1|1009
1587972000000|2020-04-27 07:20:00|10561|10559.8|10577.5|10576.3|10578.5|10577.3|10558.8|10557.6|714
1587972300000|2020-04-27 07:25:00|10577.8|10576.6|10573|10571.8|10585.8|10584.6|10565.8|10564.6|813
1587972600000|2020-04-27 07:30:00|10572.8|10571.6|10594.5|10593.3|10595.8|10594.6|10570.3|10569.1|707
1587972900000|2020-04-27 07:35:00|10594.3|10593.1|10594.8|10593.6|10599.3|10598.1|10589.8|10588.6|537
1587973200000|2020-04-27 07:40:00|10595|10593.8|10596.2|10595|10603.5|10602.3|10591.5|10590.3|427
1587973500000|2020-04-27 07:45:00|10597|10595.8|10612.7|10611.5|10612.7|10611.5|10596.7|10595.5|629
1587973800000|2020-04-27 07:50:00|10615|10613.8|10597.2|10596|10615.5|10614.3|10596.5|10595.3|613
1587974100000|2020-04-27 07:55:00|10597|10595.8|10601.2|10600|10603|10601.8|10592.7|10591.5|523
1587974400000|2020-04-27 08:00:00|10601|10599.8|10587.5|10586.3|10603.5|10602.3|10579.5|10578.3|675
1587974700000|2020-04-27 08:05:00|10587.2|10586|10575.2|10574|10592.7|10591.5|10573.2|10572|745
1587975000000|2020-04-27 08:10:00|10575|10573.8|10561.2|10560|10582.7|10581.5|10559.7|10558.5|871
1587975300000|2020-04-27 08:15:00|10561.5|10560.3|10539|10537.8|10561.7|10560.5|10522.5|10521.3|1551
1587975600000|2020-04-27 08:20:00|10537.5|10536.3|10553|10551.8|10557.7|10556.5|10530.7|10529.5|787
1587975900000|2020-04-27 08:25:00|10552.7|10551.5|10542.2|10541|10554|10552.8|10539.2|10538|699
1587976200000|2020-04-27 08:30:00|10542|10540.8|10545.2|10544|10545.7|10544.5|10533.2|10532|604
1587976500000|2020-04-27 08:35:00|10544.7|10543.5|10547.7|10546.5|10555.2|10554|10542|10540.8|436
1587976800000|2020-04-27 08:40:00|10548.5|10547.3|10549|10547.8|10561.7|10560.5|10548.2|10547|515
1587977100000|2020-04-27 08:45:00|10549.2|10548|10560.7|10559.5|10562|10560.8|10547|10545.8|320
1587977400000|2020-04-27 08:50:00|10561.7|10560.5|10565|10563.8|10565|10563.8|10554.7|10553.5|424
1587977700000|2020-04-27 08:55:00|10564.7|10563.5|10567|10565.8|10569.7|10568.5|10562.5|10561.3|391
1587978000000|2020-04-27 09:00:00|10566.7|10565.5|10550.7|10549.5|10568.7|10567.5|10545|10543.8|475
1587978300000|2020-04-27 09:05:00|10551|10549.8|10552.2|10551|10558.7|10557.5|10549|10547.8|352
1587978600000|2020-04-27 09:10:00|10552|10550.8|10560.5|10559.3|10571.2|10570|10551.7|10550.5|467
1587978900000|2020-04-27 09:15:00|10560.7|10559.5|10574.2|10573|10577.5|10576.3|10560|10558.8|420
1587979200000|2020-04-27 09:20:00|10574.5|10573.3|10584.7|10583.5|10585.7|10584.5|10571.7|10570.5|531
1587979500000|2020-04-27 09:25:00|10585|10583.8|10587.2|10586|10587.7|10586.5|10578.5|10577.3|377
1587979800000|2020-04-27 09:30:00|10587.5|10586.3|10585.7|10584.5|10588.2|10587|10584.2|10583|351
1587980100000|2020-04-27 09:35:00|10585.5|10584.3|10576.7|10575.5|10588|10586.8|10576|10574.8|371
1587980400000|2020-04-27 09:40:00|10576.5|10575.3|10579.7|10578.5|10587|10585.8|10574.2|10573|377
1587980700000|2020-04-27 09:45:00|10580|10578.8|10583.5|10582.3|10584.7|10583.5|10575.2|10574|313
1587981000000|2020-04-27 09:50:00|10583.7|10582.5|10592.5|10591.3|10594.7|10593.5|10582.7|10581.5|502
1587981300000|2020-04-27 09:55:00|10592.7|10591.5|10601.2|10600|10604|10602.8|10590.5|10589.3|438
1587981600000|2020-04-27 10:00:00|10599.7|10598.5|10584|10582.8|10600.5|10599.3|10579.7|10578.5|513
1587981900000|2020-04-27 10:05:00|10584.2|10583|10585.2|10584|10586.5|10585.3|10580.2|10579|265
1587982200000|2020-04-27 10:10:00|10585.5|10584.3|10595.2|10594|10595.7|10594.5|10584|10582.8|353
1587982500000|2020-04-27 10:15:00|10594.7|10593.5|10601|10599.8|10602.5|10601.3|10594.7|10593.5|345
1587982800000|2020-04-27 10:20:00|10601.2|10600|10592.5|10591.3|10601.5|10600.3|10589.5|10588.3|330
1587983100000|2020-04-27 10:25:00|10592.7|10591.5|10596.7|10595.5|10597.7|10596.5|10591.7|10590.5|244
1587983400000|2020-04-27 10:30:00|10596.5|10595.3|10585.5|10584.3|10597.2|10596|10583.7|10582.5|287
1587983700000|2020-04-27 10:35:00|10585.7|10584.5|10587.2|10586|10590.2|10589|10580.7|10579.5|352
1587984000000|2020-04-27 10:40:00|10587.7|10586.5|10584|10582.8|10588.5|10587.3|10580.5|10579.3|179
1587984300000|2020-04-27 10:45:00|10584.2|10583|10578.7|10577.5|10587.2|10586|10577.5|10576.3|190
1587984600000|2020-04-27 10:50:00|10579|10577.8|10582.7|10581.5|10583.7|10582.5|10576|10574.8|249
1587984900000|2020-04-27 10:55:00|10583|10581.8|10582|10580.8|10584.7|10583.5|10580|10578.8|178
1587985200000|2020-04-27 11:00:00|10582.2|10581|10579.2|10578|10583|10581.8|10577|10575.8|251
1587985500000|2020-04-27 11:05:00|10578.7|10577.5|10578.7|10577.5|10580.5|10579.3|10574.2|10573|237
1587985800000|2020-04-27 11:10:00|10579|10577.8|10583.2|10582|10583.7|10582.5|10577|10575.8|176
1587986100000|2020-04-27 11:15:00|10583|10581.8|10583.2|10582|10583.7|10582.5|10578.7|10577.5|248
1587986400000|2020-04-27 11:20:00|10583.5|10582.3|10592.7|10591.5|10593|10591.8|10582.2|10581|186
1587986700000|2020-04-27 11:25:00|10593|10591.8|10596.2|10595|10596.7|10595.5|10590.7|10589.5|281
1587987000000|2020-04-27 11:30:00|10596.5|10595.3|10593.2|10592|10601.5|10600.3|10593.2|10592|406
1587987300000|2020-04-27 11:35:00|10593.7|10592.5|10599.5|10598.3|10599.5|10598.3|10593.7|10592.5|153
1587987600000|2020-04-27 11:40:00|10599.1|10597.9|10608.8|10607.6|10609.3|10608.1|10597.6|10596.4|392
1587987900000|2020-04-27 11:45:00|10609.1|10607.9|10607.3|10606.1|10613.6|10612.4|10606.8|10605.6|333
1587988200000|2020-04-27 11:50:00|10607.1|10605.9|10617.8|10616.6|10620.3|10619.1|10604.8|10603.6|671
1587988500000|2020-04-27 11:55:00|10618.1|10616.9|10614.3|10613.1|10628.3|10627.1|10613.6|10612.4|709
1587988800000|2020-04-27 12:00:00|10615.3|10614.1|10608.1|10606.9|10617.8|10616.6|10606.1|10604.9|471
1587989100000|2020-04-27 12:05:00|10608.3|10607.1|10615.8|10614.6|10616.6|10615.4|10606.8|10605.6|293
1587989400000|2020-04-27 12:10:00|10616.3|10615.1|10616.8|10615.6|10619.6|10618.4|10612.6|10611.4|346
1587989700000|2020-04-27 12:15:00|10616.6|10615.4|10627.8|10626.6|10632.6|10631.4|10614.3|10613.1|576
1587990000000|2020-04-27 12:20:00|10628.1|10626.9|10623.6|10622.4|10631.3|10630.1|10623.6|10622.4|370
1587990300000|2020-04-27 12:25:00|10623.8|10622.6|10599.6|10598.4|10624.8|10623.6|10596.8|10595.6|695
1587990600000|2020-04-27 12:30:00|10599.3|10598.1|10591.6|10590.4|10614.3|10613.1|10589.6|10588.4|980
1587990900000|2020-04-27 12:35:00|10591.3|10590.1|10593.1|10591.9|10595.1|10593.9|10581.1|10579.9|830
1587991200000|2020-04-27 12:40:00|10593.3|10592.1|10603.1|10601.9|10603.3|10602.1|10592.6|10591.4|428
1587991500000|2020-04-27 12:45:00|10603.3|10602.1|10611.6|10610.4|10614.3|10613.1|10602.6|10601.4|415
1587991800000|2020-04-27 12:50:00|10611.3|10610.1|10596.6|10595.4|10621.6|10620.4|10595.6|10594.4|829
1587992100000|2020-04-27 12:55:00|10596.3|10595.1|10590.3|10589.1|10600.1|10598.9|10585.3|10584.1|430
1587992400000|2020-04-27 13:00:00|10590.6|10589.4|10605.6|10604.4|10608.8|10607.6|10590.6|10589.4|471
1587992700000|2020-04-27 13:05:00|10605.8|10604.6|10593.8|10592.6|10606.8|10605.6|10593.1|10591.9|376
1587993000000|2020-04-27 13:10:00|10593.6|10592.4|10591.6|10590.4|10597.6|10596.4|10587.8|10586.6|422
1587993300000|2020-04-27 13:15:00|10591.8|10590.6|10586.3|10585.1|10598.6|10597.4|10584.1|10582.9|623
1587993600000|2020-04-27 13:20:00|10586.6|10585.4|10572.3|10571.1|10591.1|10589.9|10563.6|10562.4|673
1587993900000|2020-04-27 13:25:00|10572.6|10571.4|10558.3|10557.1|10576.6|10575.4|10557.1|10555.9|680
1587994200000|2020-04-27 13:30:00|10558.8|10557.6|10563.3|10562.1|10569.6|10568.4|10542.8|10541.6|1381
1587994500000|2020-04-27 13:35:00|10563.1|10561.9|10576.8|10575.6|10580.3|10579.1|10558.6|10557.4|913
1587994800000|2020-04-27 13:40:00|10577.1|10575.9|10551.8|10550.6|10579.3|10578.1|10548.8|10547.6|722
1587995100000|2020-04-27 13:45:00|10552.3|10551.1|10566.1|10564.9|10566.3|10565.1|10546.3|10545.1|546
1587995400000|2020-04-27 13:50:00|10566.3|10565.1|10566.8|10565.6|10574.6|10573.4|10557.3|10556.1|579
1587995700000|2020-04-27 13:55:00|10566.3|10565.1|10566.8|10565.6|10577.8|10576.6|10559.8|10558.6|552
1587996000000|2020-04-27 14:00:00|10567.1|10565.9|10561.3|10560.1|10576.6|10575.4|10561.3|10560.1|711
1587996300000|2020-04-27 14:05:00|10561.1|10559.9|10553.6|10552.4|10562.8|10561.6|10547.8|10546.6|720
1587996600000|2020-04-27 14:10:00|10553|10551.8|10576.5|10575.3|10579.7|10578.5|10551.2|10550|680
1587996900000|2020-04-27 14:15:00|10576.7|10575.5|10585.2|10584|10585.5|10584.3|10569.2|10568|954
1587997200000|2020-04-27 14:20:00|10585.5|10584.3|10588|10586.8|10595.7|10594.5|10580|10578.8|741
1587997500000|2020-04-27 14:25:00|10587.7|10586.5|10590.5|10589.3|10592.5|10591.3|10580.7|10579.5|477
1587997800000|2020-04-27 14:30:00|10590.7|10589.5|10589.7|10588.5|10596.2|10595|10585.5|10584.3|548
1587998100000|2020-04-27 14:35:00|10590|10588.8|10582.5|10581.3|10590|10588.8|10577.7|10576.5|499
1587998400000|2020-04-27 14:40:00|10582.7|10581.5|10599.2|10598|10601.2|10600|10581.7|10580.5|473
1587998700000|2020-04-27 14:45:00|10599.7|10598.5|10603.7|10602.5|10604.7|10603.5|10590.2|10589|597
1587999000000|2020-04-27 14:50:00|10604|10602.8|10607|10605.8|10609.2|10608|10596.5|10595.3|558
1587999300000|2020-04-27 14:55:00|10607.2|10606|10597.7|10596.5|10607.2|10606|10596|10594.8|509
1587999600000|2020-04-27 15:00:00|10599.2|10598|10607.7|10606.5|10614|10612.8|10590.7|10589.5|695
1587999900000|2020-04-27 15:05:00|10608|10606.8|10613.2|10612|10613.7|10612.5|10599.2|10598|472
1588000200000|2020-04-27 15:10:00|10613|10611.8|10612.7|10611.5|10617|10615.8|10608.5|10607.3|501
1588000500000|2020-04-27 15:15:00|10613|10611.8|10617.7|10616.5|10618.2|10617|10604.2|10603|483
1588000800000|2020-04-27 15:20:00|10618|10616.8|10619.5|10618.3|10621.7|10620.5|10610.2|10609|568
1588001100000|2020-04-27 15:25:00|10619.7|10618.5|10637.2|10636|10641.7|10640.5|10619.7|10618.5|1873
1588001400000|2020-04-27 15:30:00|10636.2|10635|10654.9|10652.9|10661.9|10659.9|10629.1|10627.1|3045
1588001700000|2020-04-27 15:35:00|10656.9|10654.9|10659.1|10657.1|10664.6|10662.6|10651.1|10649.1|1341
1588002000000|2020-04-27 15:40:00|10659.4|10657.4|10665.6|10663.6|10667.9|10665.9|10656.9|10654.9|589
1588002300000|2020-04-27 15:45:00|10665.4|10663.4|10661.1|10659.1|10666.4|10664.4|10658.9|10656.9|331
1588002600000|2020-04-27 15:50:00|10660.9|10658.9|10654.6|10652.6|10663.9|10661.9|10653.1|10651.1|397
1588002900000|2020-04-27 15:55:00|10654.9|10652.9|10656.1|10654.1|10660.1|10658.1|10654.1|10652.1|297
1588003200000|2020-04-27 16:00:00|10655.9|10653.9|10642.6|10640.6|10657.6|10655.6|10642.1|10640.1|377
1588003500000|2020-04-27 16:05:00|10642.9|10640.9|10646.1|10644.1|10648.6|10646.6|10641.4|10639.4|293
1588003800000|2020-04-27 16:10:00|10645.4|10643.4|10648.6|10646.6|10649.6|10647.6|10644.1|10642.1|523
1588004100000|2020-04-27 16:15:00|10648.4|10646.4|10649.6|10647.6|10652.9|10650.9|10646.6|10644.6|195
1588004400000|2020-04-27 16:20:00|10649.4|10647.4|10649.1|10647.1|10650.6|10648.6|10644.9|10642.9|216
1588004700000|2020-04-27 16:25:00|10648.9|10646.9|10647.1|10645.1|10649.9|10647.9|10639.6|10637.6|227
1588005000000|2020-04-27 16:30:00|10647.4|10645.4|10652.6|10650.6|10653.9|10651.9|10647.1|10645.1|170
1588005300000|2020-04-27 16:35:00|10652.9|10650.9|10647.4|10645.4|10656.6|10654.6|10646.6|10644.6|215
1588005600000|2020-04-27 16:40:00|10647.1|10645.1|10647.1|10645.1|10648.6|10646.6|10644.4|10642.4|147
1588005900000|2020-04-27 16:45:00|10647.4|10645.4|10646.6|10644.6|10647.6|10645.6|10640.1|10638.1|164
1588006200000|2020-04-27 16:50:00|10647.1|10645.1|10644.6|10642.6|10650.9|10648.9|10643.4|10641.4|115
1588006500000|2020-04-27 16:55:00|10644.4|10642.4|10648.6|10646.6|10651.1|10649.1|10644.1|10642.1|92
1588006800000|2020-04-27 17:00:00|10648.4|10646.4|10642.1|10640.1|10648.4|10646.4|10636.9|10634.9|148
1588007100000|2020-04-27 17:05:00|10641.9|10639.9|10646.1|10644.1|10647.1|10645.1|10641.9|10639.9|76
1588007400000|2020-04-27 17:10:00|10646.4|10644.4|10644.6|10642.6|10648.1|10646.1|10641.4|10639.4|90
1588007700000|2020-04-27 17:15:00|10644.4|10642.4|10636.9|10634.9|10647.1|10645.1|10635.6|10633.6|185
1588008000000|2020-04-27 17:20:00|10637.1|10635.1|10634.4|10632.4|10639.9|10637.9|10633.9|10631.9|123
1588008300000|2020-04-27 17:25:00|10634.1|10632.1|10639.1|10637.1|10642.1|10640.1|10633.1|10631.1|148
1588008600000|2020-04-27 17:30:00|10638.9|10636.9|10638.1|10636.1|10640.9|10638.9|10635.9|10633.9|126
1588008900000|2020-04-27 17:35:00|10637.9|10635.9|10647.4|10645.4|10647.9|10645.9|10633.1|10631.1|226
1588009200000|2020-04-27 17:40:00|10647.1|10645.1|10639.4|10637.4|10649.4|10647.4|10638.9|10636.9|130
1588009500000|2020-04-27 17:45:00|10639.1|10637.1|10638.9|10636.9|10642.1|10640.1|10635.9|10633.9|131
1588009800000|2020-04-27 17:50:00|10638.6|10636.6|10644.1|10642.1|10644.4|10642.4|10638.1|10636.1|55
1588010100000|2020-04-27 17:55:00|10643.9|10641.9|10644.4|10642.4|10648.1|10646.1|10642.9|10640.9|131
1588010400000|2020-04-27 18:00:00|10644.6|10642.6|10649.6|10647.6|10652.1|10650.1|10644.6|10642.6|115
1588010700000|2020-04-27 18:05:00|10649.4|10647.4|10650.9|10648.9|10651.9|10649.9|10647.4|10645.4|78
1588011000000|2020-04-27 18:10:00|10651.4|10649.4|10651.4|10649.4|10654.4|10652.4|10650.4|10648.4|86
1588011300000|2020-04-27 18:15:00|10651.6|10649.6|10661.6|10659.6|10662.1|10660.1|10651.6|10649.6|305
1588011600000|2020-04-27 18:20:00|10661.9|10659.9|10661.1|10659.1|10664.9|10662.9|10659.9|10657.9|190
1588011900000|2020-04-27 18:25:00|10660.9|10658.9|10660.1|10658.1|10663.6|10661.6|10659.1|10657.1|58
1588012200000|2020-04-27 18:30:00|10659.9|10657.9|10668.6|10666.6|10671.9|10669.9|10658.1|10656.1|137
1588012500000|2020-04-27 18:35:00|10668.9|10666.9|10671.1|10669.1|10671.9|10669.9|10666.1|10664.1|113
1588012800000|2020-04-27 18:40:00|10671.4|10669.4|10682.1|10680.1|10684.6|10682.6|10671.4|10669.4|270
1588013100000|2020-04-27 18:45:00|10681.9|10679.9|10699.1|10697.1|10699.6|10697.6|10681.6|10679.6|288
1588013400000|2020-04-27 18:50:00|10699.4|10697.4|10696.9|10694.9|10702.6|10700.6|10694.6|10692.6|303
1588013700000|2020-04-27 18:55:00|10697.1|10695.1|10696.1|10694.1|10701.1|10699.1|10692.6|10690.6|198
1588014000000|2020-04-27 19:00:00|10695.9|10693.9|10704.1|10702.1|10705.9|10703.9|10695.1|10693.1|173
1588014300000|2020-04-27 19:05:00|10703.9|10701.9|10693.1|10691.1|10706.1|10704.1|10692.9|10690.9|132
1588014600000|2020-04-27 19:10:00|10692.9|10690.9|10698.1|10696.1|10700.1|10698.1|10692.6|10690.6|133
1588014900000|2020-04-27 19:15:00|10697.9|10695.9|10697.6|10695.6|10699.4|10697.4|10694.1|10692.1|114
1588015200000|2020-04-27 19:20:00|10697.4|10695.4|10699.4|10697.4|10702.9|10700.9|10697.1|10695.1|111
1588015500000|2020-04-27 19:25:00|10699.6|10697.6|10693.1|10691.1|10700.6|10698.6|10690.9|10688.9|122
1588015800000|2020-04-27 19:30:00|10693.4|10691.4|10700.9|10698.9|10701.1|10699.1|10693.4|10691.4|137
1588016100000|2020-04-27 19:35:00|10701.1|10699.1|10711.1|10709.1|10715.4|10713.4|10700.6|10698.6|223
1588016400000|2020-04-27 19:40:00|10711.4|10709.4|10723.4|10721.4|10725.4|10723.4|10711.4|10709.4|326
1588016700000|2020-04-27 19:45:00|10723.6|10721.6|10716.6|10714.6|10724.4|10722.4|10712.9|10710.9|230
1588017000000|2020-04-27 19:50:00|10716.9|10714.9|10705.4|10703.4|10720.1|10718.1|10702.9|10700.9|404
1588017300000|2020-04-27 19:55:00|10705.9|10703.9|10694.9|10692.9|10705.9|10703.9|10694.1|10692.1|342
1588017600000|2020-04-27 20:00:00|10694.6|10692.6|10693.3|10688.3|10699.8|10694.8|10687.4|10682.4|3
1588017900000|2020-04-27 20:05:00|10692.5|10687.5|10682.5|10677.5|10695.1|10690.1|10682.2|10677.2|0
1588018200000|2020-04-27 20:10:00|10681.7|10676.7|10695.5|10690.5|10698.5|10693.5|10681.7|10676.7|0
1588018500000|2020-04-27 20:15:00|10698.3|10693.3|10697.8|10692.8|10698.6|10693.6|10695|10690|0
1588018800000|2020-04-27 20:20:00|10697.7|10692.7|10701.8|10696.8|10702.7|10697.7|10697.2|10692.2|0
1588019100000|2020-04-27 20:25:00|10701.9|10696.9|10698.1|10693.1|10703.8|10698.8|10697.9|10692.9|0
1588019400000|2020-04-27 20:30:00|10694.1|10689.1|10686.7|10681.7|10695.7|10690.7|10683.1|10678.1|0
1588019700000|2020-04-27 20:35:00|10685.9|10680.9|10688.6|10683.6|10691.1|10686.1|10685.8|10680.8|0
1588020000000|2020-04-27 20:40:00|10689.4|10684.4|10686.2|10681.2|10689.4|10684.4|10685.3|10680.3|0
1588020300000|2020-04-27 20:45:00|10686.1|10681.1|10687.1|10682.1|10688|10683|10685.4|10680.4|0
1588020600000|2020-04-27 20:50:00|10688|10683|10688.7|10683.7|10689.7|10684.7|10687|10682|0
1588020900000|2020-04-27 20:55:00|10687.8|10682.8|10685.5|10680.5|10691.2|10686.2|10684.6|10679.6|0
1588021200000|2020-04-27 21:00:00|10684.6|10679.6|10687.8|10682.8|10687.8|10682.8|10684.6|10679.6|0
1588021500000|2020-04-27 21:05:00|10687.6|10682.6|10687.6|10682.6|10687.7|10682.7|10687.6|10682.6|0
1588021800000|2020-04-27 21:10:00|10687.8|10682.8|10687.7|10682.7|10687.8|10682.8|10687.5|10682.5|0
1588022100000|2020-04-27 21:15:00|10687.4|10682.4|10686.8|10681.8|10688.1|10683.1|10686.8|10681.8|0
1588022400000|2020-04-27 21:20:00|10687.3|10682.3|10687.6|10682.6|10688|10683|10686.7|10681.7|0
1588022700000|2020-04-27 21:25:00|10687.2|10682.2|10687.9|10682.9|10687.9|10682.9|10686.7|10681.7|0
1588023000000|2020-04-27 21:30:00|10687.3|10682.3|10688.1|10683.1|10688.1|10683.1|10686.7|10681.7|0
1588023300000|2020-04-27 21:35:00|10688.3|10683.3|10688.2|10683.2|10689.4|10684.4|10687.7|10682.7|0
1588023600000|2020-04-27 21:40:00|10688.6|10683.6|10685.6|10680.6|10688.6|10683.6|10684.4|10679.4|0
1588023900000|2020-04-27 21:45:00|10686.9|10681.9|10688.2|10683.2|10688.2|10683.2|10686.5|10681.5|0
1588024200000|2020-04-27 21:50:00|10688.3|10683.3|10689.3|10684.3|10689.3|10684.3|10687.2|10682.2|0
1588024500000|2020-04-27 21:55:00|10689.8|10684.8|10689.7|10684.7|10690.2|10685.2|10688.9|10683.9|0
1588024800000|2020-04-27 22:00:00|10686.6|10681.6|10674.4|10669.4|10687.5|10682.5|10670.7|10665.7|0
1588025100000|2020-04-27 22:05:00|10676.9|10671.9|10673.4|10668.4|10678.6|10673.6|10673.4|10668.4|0
1588025400000|2020-04-27 22:10:00|10672.5|10667.5|10670.1|10665.1|10673.4|10668.4|10667.3|10662.3|0
1588025700000|2020-04-27 22:15:00|10673.4|10668.4|10679.1|10674.1|10681.6|10676.6|10671.7|10666.7|0
1588026000000|2020-04-27 22:20:00|10678.3|10673.3|10683|10678|10683.4|10678.4|10678.3|10673.3|0
1588026300000|2020-04-27 22:25:00|10683.4|10678.4|10691|10686|10692.2|10687.2|10682.6|10677.6|0
1588026600000|2020-04-27 22:30:00|10690.2|10685.2|10681.8|10676.8|10691.1|10686.1|10681|10676|0
1588026900000|2020-04-27 22:35:00|10683.1|10678.1|10685.4|10680.4|10689.5|10684.5|10683.1|10678.1|0
1588027200000|2020-04-27 22:40:00|10686.3|10681.3|10683.5|10678.5|10687.1|10682.1|10680.2|10675.2|0
1588027500000|2020-04-27 22:45:00|10684.4|10679.4|10681.9|10676.9|10688.6|10683.6|10681.9|10676.9|0
1588027800000|2020-04-27 22:50:00|10681.8|10676.8|10681.4|10676.4|10684.3|10679.3|10678.4|10673.4|0
1588028100000|2020-04-27 22:55:00|10680.9|10675.9|10682|10677|10682.2|10677.2|10679.6|10674.6|0
1588028400000|2020-04-27 23:00:00|10681.2|10676.2|10691.2|10686.2|10695.4|10690.4|10679.5|10674.5|0
1588028700000|2020-04-27 23:05:00|10691.3|10686.3|10688.1|10683.1|10691.7|10686.7|10685.2|10680.2|0
1588029000000|2020-04-27 23:10:00|10688.5|10683.5|10692.8|10687.8|10693.2|10688.2|10686.9|10681.9|0
1588029300000|2020-04-27 23:15:00|10691.5|10686.5|10703.5|10698.5|10705.7|10700.7|10691.5|10686.5|0
1588029600000|2020-04-27 23:20:00|10701.9|10696.9|10696|10691|10701.9|10696.9|10695.2|10690.2|0
1588029900000|2020-04-27 23:25:00|10695.2|10690.2|10693.6|10688.6|10696.4|10691.4|10690.3|10685.3|0
1588030200000|2020-04-27 23:30:00|10695.3|10690.3|10695.3|10690.3|10696.2|10691.2|10689.5|10684.5|0
1588030500000|2020-04-27 23:35:00|10694.9|10689.9|10691.9|10686.9|10695.8|10690.8|10691.1|10686.1|0
1588030800000|2020-04-27 23:40:00|10692.8|10687.8|10692.6|10687.6|10692.8|10687.8|10689.5|10684.5|0
1588031100000|2020-04-27 23:45:00|10692.2|10687.2|10692.7|10687.7|10694.4|10689.4|10691.8|10686.8|0
1588031400000|2020-04-27 23:50:00|10691.9|10686.9|10684.1|10679.1|10691.9|10686.9|10681.6|10676.6|0
1588031700000|2020-04-27 23:55:00|10683.7|10678.7|10686.1|10681.1|10687.4|10682.4|10682.5|10677.5|0
1588032000000|2020-04-28 00:00:00|10686.5|10681.5|10675.6|10670.6|10688.6|10683.6|10672.8|10667.8|0
1588032300000|2020-04-28 00:05:00|10674.8|10669.8|10678.8|10673.8|10679.6|10674.6|10671.3|10666.3|0
1588032600000|2020-04-28 00:10:00|10678.4|10673.4|10691.3|10686.3|10692.1|10687.1|10675.4|10670.4|0
1588032900000|2020-04-28 00:15:00|10694.6|10689.6|10707.1|10703.1|10708.1|10704.1|10686.4|10682.4|77
1588033200000|2020-04-28 00:20:00|10706.9|10702.9|10703.9|10699.9|10706.9|10702.9|10697.6|10693.6|32
1588033500000|2020-04-28 00:25:00|10705.4|10701.4|10695.4|10691.4|10705.4|10701.4|10693.9|10689.9|46
1588033800000|2020-04-28 00:30:00|10695.6|10691.6|10704.9|10700.9|10706.9|10702.9|10684.1|10680.1|105
1588034100000|2020-04-28 00:35:00|10705.1|10701.1|10708.1|10704.1|10713.4|10709.4|10704.9|10700.9|59
1588034400000|2020-04-28 00:40:00|10708.9|10704.9|10727.4|10723.4|10732.6|10728.6|10708.6|10704.6|159
1588034700000|2020-04-28 00:45:00|10727.6|10723.6|10726.9|10722.9|10729.4|10725.4|10719.4|10715.4|28
1588035000000|2020-04-28 00:50:00|10725.9|10721.9|10722.1|10718.1|10729.9|10725.9|10713.9|10709.9|27
1588035300000|2020-04-28 00:55:00|10721.9|10717.9|10716.1|10712.1|10722.1|10718.1|10709.1|10705.1|24
1588035600000|2020-04-28 01:00:00|10716.4|10712.4|10697.9|10693.9|10716.4|10712.4|10696.9|10692.9|40
1588035900000|2020-04-28 01:05:00|10697.6|10693.6|10703.6|10699.6|10704.9|10700.9|10694.4|10690.4|28
1588036200000|2020-04-28 01:10:00|10703.1|10699.1|10684.1|10680.1|10709.4|10705.4|10676.9|10672.9|48
1588036500000|2020-04-28 01:15:00|10683.9|10679.9|10685.1|10681.1|10685.4|10681.4|10671.1|10667.1|44
1588036800000|2020-04-28 01:20:00|10684.6|10680.6|10679.9|10675.9|10687.9|10683.9|10673.4|10669.4|55
1588037100000|2020-04-28 01:25:00|10679.6|10675.6|10675.9|10671.9|10684.4|10680.4|10675.9|10671.9|13
1588037400000|2020-04-28 01:30:00|10676.1|10672.1|10675.1|10671.1|10676.4|10672.4|10666.4|10662.4|18
1588037700000|2020-04-28 01:35:00|10674.4|10670.4|10673.1|10669.1|10675.1|10671.1|10666.1|10662.1|16
1588038000000|2020-04-28 01:40:00|10673.4|10669.4|10676.1|10672.1|10679.9|10675.9|10664.4|10660.4|29
1588038300000|2020-04-28 01:45:00|10676.4|10672.4|10654.9|10650.9|10676.4|10672.4|10650.6|10646.6|62
1588038600000|2020-04-28 01:50:00|10655.1|10651.1|10647.9|10643.9|10664.9|10660.9|10646.9|10642.9|41
1588038900000|2020-04-28 01:55:00|10647.4|10643.4|10648.1|10644.1|10650.9|10646.9|10643.4|10639.4|26
1588039200000|2020-04-28 02:00:00|10648.4|10644.4|10647.4|10643.4|10650.6|10646.6|10640.4|10636.4|20
1588039500000|2020-04-28 02:05:00|10647.1|10643.1|10657.9|10653.9|10660.9|10656.9|10647.1|10643.1|28
1588039800000|2020-04-28 02:10:00|10658.6|10654.6|10657.4|10653.4|10665.4|10661.4|10655.1|10651.1|19
1588040100000|2020-04-28 02:15:00|10657.6|10653.6|10658.9|10654.9|10663.1|10659.1|10654.9|10650.9|17
1588040400000|2020-04-28 02:20:00|10659.1|10655.1|10656.9|10652.9|10659.1|10655.1|10651.6|10647.6|18
1588040700000|2020-04-28 02:25:00|10656.6|10652.6|10643.6|10639.6|10661.1|10657.1|10642.9|10638.9|26
1588041000000|2020-04-28 02:30:00|10643.1|10639.1|10659.1|10655.1|10663.1|10659.1|10643.1|10639.1|36
1588041300000|2020-04-28 02:35:00|10658.4|10654.4|10662.6|10658.6|10662.6|10658.6|10653.4|10649.4|19
1588041600000|2020-04-28 02:40:00|10665.4|10661.4|10662.4|10658.4|10665.6|10661.6|10659.9|10655.9|17
1588041900000|2020-04-28 02:45:00|10662.1|10658.1|10663.9|10659.9|10670.4|10666.4|10658.1|10654.1|12
1588042200000|2020-04-28 02:50:00|10663.6|10659.6|10661.1|10657.1|10665.6|10661.6|10661.1|10657.1|7
1588042500000|2020-04-28 02:55:00|10662.6|10658.6|10670.4|10666.4|10678.9|10674.9|10662.6|10658.6|15
1588042800000|2020-04-28 03:00:00|10670.1|10666.1|10657.6|10653.6|10675.1|10671.1|10656.4|10652.4|16
1588043100000|2020-04-28 03:05:00|10657.4|10653.4|10654.1|10650.1|10657.6|10653.6|10650.9|10646.9|9
1588043400000|2020-04-28 03:10:00|10653.9|10649.9|10661.1|10657.1|10661.1|10657.1|10653.1|10649.1|6
1588043700000|2020-04-28 03:15:00|10660.6|10656.6|10659.4|10655.4|10660.6|10656.6|10654.1|10650.1|9
1588044000000|2020-04-28 03:20:00|10660.1|10656.1|10656.6|10652.6|10661.1|10657.1|10655.6|10651.6|3
1588044300000|2020-04-28 03:25:00|10656.9|10652.9|10658.4|10654.4|10658.4|10654.4|10656.1|10652.1|3
1588044600000|2020-04-28 03:30:00|10659.1|10655.1|10671.6|10667.6|10671.6|10667.6|10659.1|10655.1|10
1588044900000|2020-04-28 03:35:00|10669.9|10665.9|10671.9|10667.9|10673.9|10669.9|10669.6|10665.6|13
1588045200000|2020-04-28 03:40:00|10672.1|10668.1|10665.9|10661.9|10672.1|10668.1|10663.9|10659.9|1
1588045500000|2020-04-28 03:45:00|10666.4|10662.4|10672.4|10668.4|10672.4|10668.4|10665.9|10661.9|14
1588045800000|2020-04-28 03:50:00|10670.6|10666.6|10667.1|10663.1|10670.6|10666.6|10665.6|10661.6|5
1588046100000|2020-04-28 03:55:00|10667.4|10663.4|10663.4|10659.4|10670.1|10666.1|10662.1|10658.1|1
1588046400000|2020-04-28 04:00:00|10663.6|10659.6|10663.4|10659.4|10665.4|10661.4|10662.1|10658.1|0
1588046700000|2020-04-28 04:05:00|10663.1|10659.1|10648.9|10644.9|10663.1|10659.1|10641.6|10637.6|14
1588047000000|2020-04-28 04:10:00|10648.6|10644.6|10648.4|10644.4|10648.6|10644.6|10641.9|10637.9|6
1588047300000|2020-04-28 04:15:00|10648.6|10644.6|10652.1|10648.1|10653.4|10649.4|10646.9|10642.9|9
1588047600000|2020-04-28 04:20:00|10651.9|10647.9|10650.9|10646.9|10652.1|10648.1|10649.6|10645.6|3
1588047900000|2020-04-28 04:25:00|10651.6|10647.6|10660.6|10656.6|10660.6|10656.6|10650.9|10646.9|4
1588048200000|2020-04-28 04:30:00|10660.4|10656.4|10660.6|10656.6|10660.9|10656.9|10656.9|10652.9|0
1588048500000|2020-04-28 04:35:00|10660.4|10656.4|10662.4|10658.4|10666.4|10662.4|10658.6|10654.6|3
1588048800000|2020-04-28 04:40:00|10662.1|10658.1|10659.6|10655.6|10666.1|10662.1|10658.4|10654.4|7
1588049100000|2020-04-28 04:45:00|10659.9|10655.9|10665.4|10661.4|10666.6|10662.6|10659.9|10655.9|1
1588049400000|2020-04-28 04:50:00|10665.6|10661.6|10671.6|10667.6|10672.1|10668.1|10664.1|10660.1|12
1588049700000|2020-04-28 04:55:00|10671.9|10667.9|10671.1|10667.1|10672.6|10668.6|10668.6|10664.6|12
1588050000000|2020-04-28 05:00:00|10670.9|10666.9|10667.9|10663.9|10671.4|10667.4|10663.4|10659.4|22
1588050300000|2020-04-28 05:05:00|10669.4|10665.4|10670.4|10666.4|10672.1|10668.1|10666.4|10662.4|12
1588050600000|2020-04-28 05:10:00|10670.6|10666.6|10675.1|10671.1|10687.1|10683.1|10670.6|10666.6|37
1588050900000|2020-04-28 05:15:00|10675.4|10671.4|10688.6|10684.6|10691.6|10687.6|10674.9|10670.9|49
1588051200000|2020-04-28 05:20:00|10689.1|10685.1|10689.4|10685.4|10691.1|10687.1|10682.6|10678.6|16
1588051500000|2020-04-28 05:25:00|10689.6|10685.6|10685.9|10681.9|10690.6|10686.6|10682.9|10678.9|25
1588051800000|2020-04-28 05:30:00|10686.4|10682.4|10682.9|10678.9|10687.4|10683.4|10677.4|10673.4|55
1588052100000|2020-04-28 05:35:00|10682.1|10678.1|10687.4|10683.4|10689.4|10685.4|10682.1|10678.1|34
1588052400000|2020-04-28 05:40:00|10687.1|10683.1|10675.4|10671.4|10689.6|10685.6|10671.9|10667.9|94
1588052700000|2020-04-28 05:45:00|10676.4|10672.4|10671.6|10667.6|10677.6|10673.6|10663.4|10659.4|62
1588053000000|2020-04-28 05:50:00|10671.9|10667.9|10686.4|10682.4|10687.9|10683.9|10667.9|10663.9|121
1588053300000|2020-04-28 05:55:00|10686.9|10682.9|10674.4|10670.4|10692.4|10688.4|10671.4|10667.4|199
1588053600000|2020-04-28 06:00:00|10675.9|10671.9|10669.6|10667.6|10675.9|10673.9|10660.9|10658.9|239
1588053900000|2020-04-28 06:05:00|10669.4|10667.4|10687.4|10685.4|10688.6|10686.6|10668.9|10666.9|271
1588054200000|2020-04-28 06:10:00|10687.1|10685.1|10689.9|10687.9|10690.6|10688.6|10681.9|10679.9|146
1588054500000|2020-04-28 06:15:00|10689.4|10687.4|10686.6|10684.6|10691.9|10689.9|10684.6|10682.6|151
1588054800000|2020-04-28 06:20:00|10685.9|10683.9|10676.9|10674.9|10688.9|10686.9|10674.6|10672.6|202
1588055100000|2020-04-28 06:25:00|10676.6|10674.6|10682.9|10680.9|10683.9|10681.9|10673.1|10671.1|142
1588055400000|2020-04-28 06:30:00|10682.6|10680.6|10668.9|10666.9|10683.4|10681.4|10668.1|10666.1|249
1588055700000|2020-04-28 06:35:00|10669.1|10667.1|10675.9|10673.9|10679.1|10677.1|10668.9|10666.9|100
1588056000000|2020-04-28 06:40:00|10676.1|10674.1|10676.6|10674.6|10679.6|10677.6|10669.1|10667.1|115
1588056300000|2020-04-28 06:45:00|10677.1|10675.1|10668.6|10666.6|10677.4|10675.4|10668.1|10666.1|200
1588056600000|2020-04-28 06:50:00|10668.4|10666.4|10665.1|10663.1|10671.1|10669.1|10663.1|10661.1|183
1588056900000|2020-04-28 06:55:00|10665.4|10663.4|10657.6|10655.6|10666.6|10664.6|10652.6|10650.6|328
1588057200000|2020-04-28 07:00:00|10659.4|10657.4|10664.5|10663.3|10674.2|10673|10652.5|10651.3|1309
1588057500000|2020-04-28 07:05:00|10664.7|10663.5|10667.7|10666.5|10667.7|10666.5|10654.5|10653.3|490
1588057800000|2020-04-28 07:10:00|10668|10666.8|10659|10657.8|10677.2|10676|10659|10657.8|530
1588058100000|2020-04-28 07:15:00|10657.7|10656.5|10665.5|10664.3|10668|10666.8|10655.2|10654|548
1588058400000|2020-04-28 07:20:00|10665.2|10664|10669|10667.8|10672.7|10671.5|10658.5|10657.3|506
1588058700000|2020-04-28 07:25:00|10669.2|10668|10674.5|10673.3|10690.5|10689.3|10668.2|10667|795
1588059000000|2020-04-28 07:30:00|10674.2|10673|10679|10677.8|10686.2|10685|10672|10670.8|557
1588059300000|2020-04-28 07:35:00|10678.7|10677.5|10696.5|10695.3|10699.7|10698.5|10676.5|10675.3|799
1588059600000|2020-04-28 07:40:00|10696.7|10695.5|10718|10716.8|10720.2|10719|10696.7|10695.5|1049
1588059900000|2020-04-28 07:45:00|10718.2|10717|10710.5|10709.3|10727.2|10726|10708.7|10707.5|787
1588060200000|2020-04-28 07:50:00|10710.2|10709|10746.5|10745.3|10747.2|10746|10710.2|10709|1152
1588060500000|2020-04-28 07:55:00|10746.2|10745|10738|10736.8|10751.2|10750|10733|10731.8|937
1588060800000|2020-04-28 08:00:00|10737.7|10736.5|10730.2|10729|10740.7|10739.5|10729.5|10728.3|473
1588061100000|2020-04-28 08:05:00|10730.5|10729.3|10714.5|10713.3|10731.7|10730.5|10708.7|10707.5|1005
1588061400000|2020-04-28 08:10:00|10714.2|10713|10715.7|10714.5|10722.5|10721.3|10705.5|10704.3|667
1588061700000|2020-04-28 08:15:00|10716|10714.8|10714.4|10713.2|10724.5|10723.3|10714.1|10712.9|385
1588062000000|2020-04-28 08:20:00|10714.1|10712.9|10730.1|10728.9|10730.6|10729.4|10708.8|10707.6|702
1588062300000|2020-04-28 08:25:00|10730.8|10729.6|10717.6|10716.4|10733.8|10732.6|10712.6|10711.4|509
1588062600000|2020-04-28 08:30:00|10717.3|10716.1|10717.1|10715.9|10723.6|10722.4|10712.3|10711.1|375
1588062900000|2020-04-28 08:35:00|10717.3|10716.1|10732.8|10731.6|10734.3|10733.1|10717.3|10716.1|478
1588063200000|2020-04-28 08:40:00|10732.6|10731.4|10731.3|10730.1|10738.3|10737.1|10728.1|10726.9|738
1588063500000|2020-04-28 08:45:00|10730.3|10729.1|10716.3|10715.1|10733.6|10732.4|10713.1|10711.9|540
1588063800000|2020-04-28 08:50:00|10716.6|10715.4|10723.8|10722.6|10727.3|10726.1|10714.6|10713.4|474
1588064100000|2020-04-28 08:55:00|10724.1|10722.9|10723.1|10721.9|10724.6|10723.4|10716.8|10715.6|301
1588064400000|2020-04-28 09:00:00|10722.8|10721.6|10726.8|10725.6|10730.3|10729.1|10719.3|10718.1|349
1588064700000|2020-04-28 09:05:00|10726.6|10725.4|10725.1|10723.9|10728.3|10727.1|10720.6|10719.4|296
1588065000000|2020-04-28 09:10:00|10724.8|10723.6|10733.8|10732.6|10734.3|10733.1|10724.8|10723.6|341
1588065300000|2020-04-28 09:15:00|10733.6|10732.4|10762.8|10761.6|10766.3|10765.1|10732.3|10731.1|1261
1588065600000|2020-04-28 09:20:00|10763.1|10761.9|10785.8|10784.6|10785.8|10784.6|10757.8|10756.6|1671
1588065900000|2020-04-28 09:25:00|10785.6|10784.4|10806.3|10805.1|10827.3|10826.1|10783.6|10782.4|2116
1588066200000|2020-04-28 09:30:00|10806.1|10804.9|10802.6|10801.4|10813.8|10812.6|10798.8|10797.6|917
1588066500000|2020-04-28 09:35:00|10802.8|10801.6|10818.6|10817.4|10818.8|10817.6|10800.3|10799.1|752
1588066800000|2020-04-28 09:40:00|10818.3|10817.1|10816.8|10815.6|10825.1|10823.9|10815.3|10814.1|857
1588067100000|2020-04-28 09:45:00|10817.1|10815.9|10813.6|10812.4|10818.3|10817.1|10805.6|10804.4|602
1588067400000|2020-04-28 09:50:00|10813.3|10812.1|10838.8|10837.6|10841.3|10840.1|10812.8|10811.6|1384
1588067700000|2020-04-28 09:55:00|10839.1|10837.9|10877.3|10876.1|10879.8|10878.6|10836.3|10835.1|1672
1588068000000|2020-04-28 10:00:00|10877.8|10876.6|10855.8|10854.6|10878.6|10877.4|10850.3|10849.1|907
1588068300000|2020-04-28 10:05:00|10855.6|10854.4|10844.6|10843.4|10858.6|10857.4|10844.3|10843.1|755
1588068600000|2020-04-28 10:10:00|10844.8|10843.6|10836.1|10834.9|10849.3|10848.1|10835.1|10833.9|586
1588068900000|2020-04-28 10:15:00|10836.3|10835.1|10831.8|10830.6|10842.3|10841.1|10828.1|10826.9|539
1588069200000|2020-04-28 10:20:00|10831.6|10830.4|10824.1|10822.9|10836.6|10835.4|10819.3|10818.1|502
1588069500000|2020-04-28 10:25:00|10824.3|10823.1|10818.6|10817.4|10833.3|10832.1|10813.1|10811.9|645
1588069800000|2020-04-28 10:30:00|10818.3|10817.1|10822.3|10821.1|10824.6|10823.4|10817.3|10816.1|367
1588070100000|2020-04-28 10:35:00|10822.6|10821.4|10827.8|10826.6|10831.3|10830.1|10819.1|10817.9|604
1588070400000|2020-04-28 10:40:00|10828.3|10827.1|10833.1|10831.9|10843.6|10842.4|10826.8|10825.6|583
1588070700000|2020-04-28 10:45:00|10832.8|10831.6|10825.8|10824.6|10838.8|10837.6|10825.1|10823.9|380
1588071000000|2020-04-28 10:50:00|10826.1|10824.9|10824.3|10823.1|10827.8|10826.6|10823.1|10821.9|167
1588071300000|2020-04-28 10:55:00|10824.6|10823.4|10817.3|10816.1|10828.6|10827.4|10814.3|10813.1|270
1588071600000|2020-04-28 11:00:00|10816.8|10815.6|10815.1|10813.9|10817.8|10816.6|10807.1|10805.9|817
1588071900000|2020-04-28 11:05:00|10815.3|10814.1|10814.6|10813.4|10821.6|10820.4|10811.1|10809.9|440
1588072200000|2020-04-28 11:10:00|10814.8|10813.6|10829.3|10828.1|10831.1|10829.9|10814.8|10813.6|534
1588072500000|2020-04-28 11:15:00|10829.6|10828.4|10840.8|10839.6|10851.6|10850.4|10828.8|10827.6|809
1588072800000|2020-04-28 11:20:00|10841.1|10839.9|10829.3|10828.1|10841.3|10840.1|10826.6|10825.4|335
1588073100000|2020-04-28 11:25:00|10829.1|10827.9|10831.1|10829.9|10833.6|10832.4|10826.6|10825.4|265
1588073400000|2020-04-28 11:30:00|10831.3|10830.1|10837.6|10836.4|10843.6|10842.4|10829.8|10828.6|557
1588073700000|2020-04-28 11:35:00|10837.3|10836.1|10838.6|10837.4|10841.3|10840.1|10835.6|10834.4|201
1588074000000|2020-04-28 11:40:00|10838.5|10837.3|10833.2|10832|10841.7|10840.5|10832.2|10831|195
1588074300000|2020-04-28 11:45:00|10833.7|10832.5|10833|10831.8|10838.2|10837|10829.5|10828.3|271
1588074600000|2020-04-28 11:50:00|10832.7|10831.5|10839.2|10838|10842.2|10841|10827.7|10826.5|312
1588074900000|2020-04-28 11:55:00|10839|10837.8|10837.7|10836.5|10839.7|10838.5|10833.7|10832.5|313
1588075200000|2020-04-28 12:00:00|10837.5|10836.3|10838.7|10837.5|10843.7|10842.5|10834.7|10833.5|343
1588075500000|2020-04-28 12:05:00|10839|10837.8|10836.7|10835.5|10843.7|10842.5|10835.7|10834.5|331
1588075800000|2020-04-28 12:10:00|10837|10835.8|10843.2|10842|10848|10846.8|10837|10835.8|269
1588076100000|2020-04-28 12:15:00|10843|10841.8|10839.7|10838.5|10843.2|10842|10837.2|10836|224
1588076400000|2020-04-28 12:20:00|10839.5|10838.3|10841.2|10840|10844.5|10843.3|10838.2|10837|197
1588076700000|2020-04-28 12:25:00|10841.7|10840.5|10845|10843.8|10847|10845.8|10837.5|10836.3|440
1588077000000|2020-04-28 12:30:00|10845.2|10844|10855.7|10854.5|10860.7|10859.5|10845.2|10844|622
1588077300000|2020-04-28 12:35:00|10855.2|10854|10853.2|10852|10865.5|10864.3|10853.2|10852|534
1588077600000|2020-04-28 12:40:00|10854.2|10853|10850.2|10849|10854.5|10853.3|10848.7|10847.5|286
1588077900000|2020-04-28 12:45:00|10850.5|10849.3|10860.5|10859.3|10860.5|10859.3|10849.7|10848.5|211
1588078200000|2020-04-28 12:50:00|10860.2|10859|10868.7|10867.5|10871.2|10870|10860|10858.8|612
1588078500000|2020-04-28 12:55:00|10869|10867.8|10876.5|10875.3|10878.7|10877.5|10869|10867.8|624
1588078800000|2020-04-28 13:00:00|10876.2|10875|10883|10881.8|10888.7|10887.5|10873|10871.8|1224
1588079100000|2020-04-28 13:05:00|10882.7|10881.5|10889.7|10888.5|10896|10894.8|10877.7|10876.5|715
1588079400000|2020-04-28 13:10:00|10891.2|10890|10892.5|10891.3|10893.5|10892.3|10886.5|10885.3|562
1588079700000|2020-04-28 13:15:00|10892.2|10891|10899|10897.8|10901.2|10900|10883.5|10882.3|884
1588080000000|2020-04-28 13:20:00|10898.7|10897.5|10885.7|10884.5|10898.7|10897.5|10876.2|10875|581
1588080300000|2020-04-28 13:25:00|10885.5|10884.3|10880.7|10879.5|10885.7|10884.5|10877|10875.8|457
1588080600000|2020-04-28 13:30:00|10881|10879.8|10864.5|10863.3|10883.7|10882.5|10860.7|10859.5|945
1588080900000|2020-04-28 13:35:00|10864.7|10863.5|10851.5|10850.3|10868|10866.8|10851|10849.8|732
1588081200000|2020-04-28 13:40:00|10851.2|10850|10848.7|10847.5|10858|10856.8|10833|10831.8|1127
1588081500000|2020-04-28 13:45:00|10849|10847.8|10841|10839.8|10859.7|10858.5|10840.5|10839.3|985
1588081800000|2020-04-28 13:50:00|10841.2|10840|10858.5|10857.3|10864.2|10863|10841.2|10840|740
1588082100000|2020-04-28 13:55:00|10858.2|10857|10819|10817.8|10862.2|10861|10819|10817.8|902
1588082400000|2020-04-28 14:00:00|10820|10818.8|10831|10829.8|10832.2|10831|10805.7|10804.5|1381
1588082700000|2020-04-28 14:05:00|10830.7|10829.5|10852.7|10851.5|10857.7|10856.5|10830.7|10829.5|1379
1588083000000|2020-04-28 14:10:00|10851.9|10850.7|10844.4|10843.2|10853.4|10852.2|10835.4|10834.2|714
1588083300000|2020-04-28 14:15:00|10843.9|10842.7|10831.2|10830|10851.9|10850.7|10828.9|10827.7|623
1588083600000|2020-04-28 14:20:00|10831.4|10830.2|10806.2|10805|10832.4|10831.2|10803.7|10802.5|1105
1588083900000|2020-04-28 14:25:00|10806.4|10805.2|10818.2|10817|10819.9|10818.7|10800.4|10799.2|909
1588084200000|2020-04-28 14:30:00|10817.7|10816.5|10801.7|10800.5|10824.9|10823.7|10796.7|10795.5|908
1588084500000|2020-04-28 14:35:00|10801.9|10800.7|10809.4|10808.2|10817.4|10816.2|10801.2|10800|705
1588084800000|2020-04-28 14:40:00|10809.7|10808.5|10765.7|10764.5|10810.2|10809|10761.2|10760|2594
1588085100000|2020-04-28 14:45:00|10765.4|10764.2|10773.9|10772.7|10774.7|10773.5|10754.4|10753.2|1016
1588085400000|2020-04-28 14:50:00|10774.2|10773|10747.7|10746.5|10774.2|10773|10740.4|10739.2|1295
1588085700000|2020-04-28 14:55:00|10749.2|10748|10725.9|10724.7|10749.2|10748|10722.7|10721.5|1431
1588086000000|2020-04-28 15:00:00|10727.4|10726.2|10751.9|10750.7|10755.4|10754.2|10723.2|10722|1062
1588086300000|2020-04-28 15:05:00|10751.7|10750.5|10779.2|10778|10781.4|10780.2|10739.4|10738.2|1346
1588086600000|2020-04-28 15:10:00|10779.4|10778.2|10788.2|10787|10794.7|10793.5|10774.9|10773.7|836
1588086900000|2020-04-28 15:15:00|10787.9|10786.7|10774.2|10773|10789.9|10788.7|10759.9|10758.7|698
1588087200000|2020-04-28 15:20:00|10774.4|10773.2|10782.2|10781|10789.4|10788.2|10767.4|10766.2|636
1588087500000|2020-04-28 15:25:00|10781.9|10780.7|10797.4|10796.2|10803.4|10802.2|10779.4|10778.2|1272
1588087800000|2020-04-28 15:30:00|10797.8|10795.8|10800.8|10798.8|10806.8|10804.8|10792.1|10790.1|2424
1588088100000|2020-04-28 15:35:00|10801.3|10799.3|10791.1|10789.1|10811.6|10809.6|10787.1|10785.1|1595
1588088400000|2020-04-28 15:40:00|10791.3|10789.3|10795.3|10793.3|10796.8|10794.8|10785.8|10783.8|645
1588088700000|2020-04-28 15:45:00|10795.6|10793.6|10790.3|10788.3|10803.8|10801.8|10789.3|10787.3|477
1588089000000|2020-04-28 15:50:00|10790.6|10788.6|10772.8|10770.8|10794.3|10792.3|10770.8|10768.8|520
1588089300000|2020-04-28 15:55:00|10773.1|10771.1|10773.8|10771.8|10775.3|10773.3|10769.6|10767.6|308
1588089600000|2020-04-28 16:00:00|10774.8|10772.8|10776.8|10774.8|10783.8|10781.8|10769.6|10767.6|425
1588089900000|2020-04-28 16:05:00|10777.1|10775.1|10786.3|10784.3|10787.3|10785.3|10776.6|10774.6|379
1588090200000|2020-04-28 16:10:00|10786.6|10784.6|10778.8|10776.8|10792.8|10790.8|10778.3|10776.3|308
1588090500000|2020-04-28 16:15:00|10779.1|10777.1|10750.3|10748.3|10779.6|10777.6|10742.8|10740.8|702
1588090800000|2020-04-28 16:20:00|10750.6|10748.6|10750.1|10748.1|10759.8|10757.8|10745.6|10743.6|505
1588091100000|2020-04-28 16:25:00|10749.8|10747.8|10758.3|10756.3|10761.3|10759.3|10746.3|10744.3|241
1588091400000|2020-04-28 16:30:00|10758.6|10756.6|10766.8|10764.8|10767.6|10765.6|10751.3|10749.3|252
1588091700000|2020-04-28 16:35:00|10766.6|10764.6|10765.3|10763.3|10769.6|10767.6|10759.3|10757.3|227
1588092000000|2020-04-28 16:40:00|10765.1|10763.1|10764.1|10762.1|10768.1|10766.1|10758.6|10756.6|244
1588092300000|2020-04-28 16:45:00|10763.8|10761.8|10764.6|10762.6|10767.3|10765.3|10750.1|10748.1|331
1588092600000|2020-04-28 16:50:00|10764.8|10762.8|10752.1|10750.1|10768.1|10766.1|10751.1|10749.1|271
1588092900000|2020-04-28 16:55:00|10751.8|10749.8|10770.8|10768.8|10775.3|10773.3|10751.6|10749.6|269
1588093200000|2020-04-28 17:00:00|10770.3|10768.3|10782.8|10780.8|10785.1|10783.1|10769.8|10767.8|239
1588093500000|2020-04-28 17:05:00|10783.1|10781.1|10775.6|10773.6|10787.8|10785.8|10773.8|10771.8|212
1588093800000|2020-04-28 17:10:00|10775.8|10773.8|10767.6|10765.6|10778.8|10776.8|10766.1|10764.1|158
1588094100000|2020-04-28 17:15:00|10767.8|10765.8|10764.3|10762.3|10771.6|10769.6|10763.6|10761.6|133
1588094400000|2020-04-28 17:20:00|10764.1|10762.1|10771.6|10769.6|10774.1|10772.1|10762.8|10760.8|141
1588094700000|2020-04-28 17:25:00|10771.8|10769.8|10771.6|10769.6|10777.8|10775.8|10767.6|10765.6|122
1588095000000|2020-04-28 17:30:00|10771.8|10769.8|10765.6|10763.6|10775.6|10773.6|10763.6|10761.6|132
1588095300000|2020-04-28 17:35:00|10765.3|10763.3|10762.6|10760.6|10769.8|10767.8|10759.8|10757.8|132
1588095600000|2020-04-28 17:40:00|10762.3|10760.3|10783.3|10781.3|10783.8|10781.8|10759.6|10757.6|181
1588095900000|2020-04-28 17:45:00|10783.6|10781.6|10778.8|10776.8|10784.8|10782.8|10778.3|10776.3|141
1588096200000|2020-04-28 17:50:00|10779.1|10777.1|10779.3|10777.3|10782.3|10780.3|10777.3|10775.3|100
1588096500000|2020-04-28 17:55:00|10779.1|10777.1|10768.8|10766.8|10780.1|10778.1|10765.6|10763.6|97
1588096800000|2020-04-28 18:00:00|10769.3|10767.3|10783.1|10781.1|10785.1|10783.1|10768.8|10766.8|116
1588097100000|2020-04-28 18:05:00|10783.3|10781.3|10779.8|10777.8|10783.6|10781.6|10774.3|10772.3|72
1588097400000|2020-04-28 18:10:00|10780.1|10778.1|10787.8|10785.8|10792.8|10790.8|10780.1|10778.1|153
1588097700000|2020-04-28 18:15:00|10788.6|10786.6|10787.3|10785.3|10790.8|10788.8|10784.6|10782.6|98
1588098000000|2020-04-28 18:20:00|10787.1|10785.1|10785.6|10783.6|10789.3|10787.3|10784.3|10782.3|42
1588098300000|2020-04-28 18:25:00|10785.8|10783.8|10787.3|10785.3|10796.1|10794.1|10783.3|10781.3|131
1588098600000|2020-04-28 18:30:00|10787.6|10785.6|10787.3|10785.3|10794.1|10792.1|10786.1|10784.1|63
1588098900000|2020-04-28 18:35:00|10788.1|10786.1|10775.1|10773.1|10788.8|10786.8|10773.8|10771.8|163
1588099200000|2020-04-28 18:40:00|10774.8|10772.8|10773.3|10771.3|10783.3|10781.3|10772.6|10770.6|161
1588099500000|2020-04-28 18:45:00|10773.1|10771.1|10779.1|10777.1|10779.3|10777.3|10770.1|10768.1|175
1588099800000|2020-04-28 18:50:00|10778.8|10776.8|10765.3|10763.3|10785.6|10783.6|10764.8|10762.8|156
1588100100000|2020-04-28 18:55:00|10765.6|10763.6|10763.6|10761.6|10768.1|10766.1|10757.8|10755.8|184
1588100400000|2020-04-28 19:00:00|10764.1|10762.1|10769.8|10767.8|10772.6|10770.6|10760.8|10758.8|168
1588100700000|2020-04-28 19:05:00|10770.6|10768.6|10770.8|10768.8|10777.6|10775.6|10767.3|10765.3|113
1588101000000|2020-04-28 19:10:00|10770.6|10768.6|10768.1|10766.1|10773.1|10771.1|10765.8|10763.8|92
1588101300000|2020-04-28 19:15:00|10767.8|10765.8|10770.8|10768.8|10772.8|10770.8|10765.3|10763.3|139
1588101600000|2020-04-28 19:20:00|10769.6|10767.6|10765.6|10763.6|10783.8|10781.8|10751.1|10749.1|360
1588101900000|2020-04-28 19:25:00|10765.8|10763.8|10773.1|10771.1|10777.1|10775.1|10765.8|10763.8|165
1588102200000|2020-04-28 19:30:00|10772.8|10770.8|10762.8|10760.8|10775.6|10773.6|10762.8|10760.8|107
1588102500000|2020-04-28 19:35:00|10762.3|10760.3|10765.6|10763.6|10766.8|10764.8|10755.8|10753.8|125
1588102800000|2020-04-28 19:40:00|10765.1|10763.1|10755.6|10753.6|10767.1|10765.1|10754.8|10752.8|95
1588103100000|2020-04-28 19:45:00|10753.6|10751.6|10741.1|10739.1|10756.1|10754.1|10740.6|10738.6|458
1588103400000|2020-04-28 19:50:00|10740.8|10738.8|10721.3|10719.3|10745.1|10743.1|10719.8|10717.8|755
1588103700000|2020-04-28 19:55:00|10721.1|10719.1|10724.1|10722.1|10737.8|10735.8|10721.1|10719.1|406
1588104000000|2020-04-28 20:00:00|10723.8|10721.8|10740.7|10735.7|10744.7|10739.7|10720.2|10715.2|10
1588104300000|2020-04-28 20:05:00|10741.5|10736.5|10751.2|10746.2|10761.4|10756.4|10730.3|10725.3|0
1588104600000|2020-04-28 20:10:00|10751.1|10746.1|10760.7|10755.7|10763.6|10758.6|10750.5|10745.5|0
1588104900000|2020-04-28 20:15:00|10760.8|10755.8|10756.4|10751.4|10761.4|10756.4|10755.7|10750.7|0
1588105200000|2020-04-28 20:20:00|10756.3|10751.3|10757.6|10752.6|10758|10753|10755.8|10750.8|0
1588105500000|2020-04-28 20:25:00|10757|10752|10756.5|10751.5|10758.4|10753.4|10756.5|10751.5|0
1588105800000|2020-04-28 20:30:00|10758|10753|10740.1|10735.1|10758.9|10753.9|10736.1|10731.1|0
1588106100000|2020-04-28 20:35:00|10740.9|10735.9|10757.4|10752.4|10757.7|10752.7|10740.1|10735.1|0
1588106400000|2020-04-28 20:40:00|10756.6|10751.6|10752|10747|10762.4|10757.4|10751.2|10746.2|0
1588106700000|2020-04-28 20:45:00|10752.9|10747.9|10755.5|10750.5|10757.2|10752.2|10751.2|10746.2|0
1588107000000|2020-04-28 20:50:00|10755.4|10750.4|10746.9|10741.9|10756.3|10751.3|10743.5|10738.5|0
1588107300000|2020-04-28 20:55:00|10747.8|10742.8|10740.3|10735.3|10748.6|10743.6|10737.6|10732.6|0
1588107600000|2020-04-28 21:00:00|10739.5|10734.5|10743.3|10738.3|10743.3|10738.3|10739.4|10734.4|0
1588107900000|2020-04-28 21:05:00|10743.4|10738.4|10746|10741|10746|10741|10742.5|10737.5|0
1588108200000|2020-04-28 21:10:00|10746.4|10741.4|10751|10746|10751.2|10746.2|10746.3|10741.3|0
1588108500000|2020-04-28 21:15:00|10750.6|10745.6|10749.6|10744.6|10752.3|10747.3|10748.7|10743.7|0
1588108800000|2020-04-28 21:20:00|10750.9|10745.9|10751.7|10746.7|10753.2|10748.2|10750.9|10745.9|0
1588109100000|2020-04-28 21:25:00|10752|10747|10750.7|10745.7|10752.3|10747.3|10750.5|10745.5|0
1588109400000|2020-04-28 21:30:00|10750.4|10745.4|10751.5|10746.5|10752|10747|10750.4|10745.4|0
1588109700000|2020-04-28 21:35:00|10752.4|10747.4|10753.9|10748.9|10754.1|10749.1|10751.3|10746.3|0
1588110000000|2020-04-28 21:40:00|10754.6|10749.6|10760.5|10755.5|10761.2|10756.2|10754.6|10749.6|0
1588110300000|2020-04-28 21:45:00|10760.6|10755.6|10760.5|10755.5|10761.5|10756.5|10759.5|10754.5|0
1588110600000|2020-04-28 21:50:00|10761.3|10756.3|10764.2|10759.2|10764.3|10759.3|10760.4|10755.4|0
1588110900000|2020-04-28 21:55:00|10764.3|10759.3|10769.5|10764.5|10769.5|10764.5|10763.2|10758.2|0
1588111200000|2020-04-28 22:00:00|10782.1|10777.1|10764.3|10759.3|10787.2|10782.2|10756|10751|0
1588111500000|2020-04-28 22:05:00|10764.7|10759.7|10769.2|10764.2|10772.1|10767.1|10761.9|10756.9|0
1588111800000|2020-04-28 22:10:00|10768.8|10763.8|10770.6|10765.6|10776.8|10771.8|10767.7|10762.7|0
1588112100000|2020-04-28 22:15:00|10770.2|10765.2|10759.9|10754.9|10772.3|10767.3|10757.4|10752.4|0
1588112400000|2020-04-28 22:20:00|10759.1|10754.1|10763.6|10758.6|10769.5|10764.5|10754.7|10749.7|0
1588112700000|2020-04-28 22:25:00|10764.9|10759.9|10770.9|10765.9|10775.1|10770.1|10764|10759|0
1588113000000|2020-04-28 22:30:00|10770.5|10765.5|10756.7|10751.7|10772.2|10767.2|10755.3|10750.3|0
1588113300000|2020-04-28 22:35:00|10756.2|10751.2|10754.5|10749.5|10761.3|10756.3|10752|10747|0
1588113600000|2020-04-28 22:40:00|10753.7|10748.7|10746.4|10741.4|10754.5|10749.5|10744.8|10739.8|0
1588113900000|2020-04-28 22:45:00|10746.3|10741.3|10754.7|10749.7|10755.1|10750.1|10746.3|10741.3|0
1588114200000|2020-04-28 22:50:00|10754.3|10749.3|10754.4|10749.4|10755.2|10750.2|10750.5|10745.5|0
1588114500000|2020-04-28 22:55:00|10754.8|10749.8|10756.1|10751.1|10759.4|10754.4|10753.5|10748.5|0
1588114800000|2020-04-28 23:00:00|10756|10751|10748.3|10743.3|10756.9|10751.9|10745.8|10740.8|0
1588115100000|2020-04-28 23:05:00|10748.8|10743.8|10754.7|10749.7|10758.4|10753.4|10744|10739|0
1588115400000|2020-04-28 23:10:00|10755.1|10750.1|10756|10751|10758|10753|10753.6|10748.6|0
1588115700000|2020-04-28 23:15:00|10756.9|10751.9|10758|10753|10760.7|10755.7|10755.6|10750.6|0
1588116000000|2020-04-28 23:20:00|10758.5|10753.5|10765.4|10760.4|10766.2|10761.2|10752.6|10747.6|0
1588116300000|2020-04-28 23:25:00|10766.2|10761.2|10776.5|10771.5|10780.7|10775.7|10763.6|10758.6|0
1588116600000|2020-04-28 23:30:00|10776.9|10771.9|10777.8|10772.8|10779.3|10774.3|10776.7|10771.7|0
1588116900000|2020-04-28 23:35:00|10777.4|10772.4|10784|10779|10792.3|10787.3|10777.4|10772.4|0
1588117200000|2020-04-28 23:40:00|10784.4|10779.4|10791.5|10786.5|10802|10797|10784.4|10779.4|0
1588117500000|2020-04-28 23:45:00|10792.4|10787.4|10792.9|10787.9|10795.8|10790.8|10787.4|10782.4|0
1588117800000|2020-04-28 23:50:00|10792.1|10787.1|10788.9|10783.9|10795.5|10790.5|10787.2|10782.2|0
1588118100000|2020-04-28 23:55:00|10788.5|10783.5|10786.9|10781.9|10790.9|10785.9|10782.4|10777.4|0
1588118400000|2020-04-29 00:00:00|10786.5|10781.5|10803.3|10798.3|10808.4|10803.4|10784.3|10779.3|0
1588118700000|2020-04-29 00:05:00|10803.7|10798.7|10790.5|10785.5|10807.1|10802.1|10789.2|10784.2|0
1588119000000|2020-04-29 00:10:00|10790.1|10785.1|10780.1|10775.1|10794.3|10789.3|10777.3|10772.3|0
1588119300000|2020-04-29 00:15:00|10781.8|10776.8|10788.1|10784.1|10789.6|10785.6|10766.1|10762.1|159
1588119600000|2020-04-29 00:20:00|10788.3|10784.3|10786.6|10782.6|10792.3|10788.3|10779.8|10775.8|78
1588119900000|2020-04-29 00:25:00|10786.8|10782.8|10783.1|10779.1|10790.6|10786.6|10777.3|10773.3|34
1588120200000|2020-04-29 00:30:00|10783.3|10779.3|10786.6|10782.6|10789.6|10785.6|10783.3|10779.3|39
1588120500000|2020-04-29 00:35:00|10786.8|10782.8|10781.6|10777.6|10787.8|10783.8|10776.6|10772.6|46
1588120800000|2020-04-29 00:40:00|10780.8|10776.8|10776.3|10772.3|10780.8|10776.8|10774.6|10770.6|36
1588121100000|2020-04-29 00:45:00|10776.1|10772.1|10779.8|10775.8|10784.3|10780.3|10775.8|10771.8|12
1588121400000|2020-04-29 00:50:00|10780.1|10776.1|10783.8|10779.8|10784.3|10780.3|10780.1|10776.1|5
1588121700000|2020-04-29 00:55:00|10783.6|10779.6|10783.8|10779.8|10790.1|10786.1|10780.6|10776.6|24
1588122000000|2020-04-29 01:00:00|10784.1|10780.1|10789.8|10785.8|10789.8|10785.8|10779.8|10775.8|13
1588122300000|2020-04-29 01:05:00|10791.1|10787.1|10806.8|10802.8|10807.8|10803.8|10790.1|10786.1|37
1588122600000|2020-04-29 01:10:00|10805.1|10801.1|10821.8|10817.8|10826.6|10822.6|10803.1|10799.1|85
1588122900000|2020-04-29 01:15:00|10821.6|10817.6|10820.8|10816.8|10827.8|10823.8|10817.8|10813.8|34
1588123200000|2020-04-29 01:20:00|10821.1|10817.1|10848.3|10844.3|10848.6|10844.6|10820.6|10816.6|79
1588123500000|2020-04-29 01:25:00|10848.1|10844.1|10846.6|10842.6|10855.6|10851.6|10844.8|10840.8|39
1588123800000|2020-04-29 01:30:00|10846.3|10842.3|10843.1|10839.1|10853.6|10849.6|10839.1|10835.1|34
1588124100000|2020-04-29 01:35:00|10843.6|10839.6|10863.6|10859.6|10866.6|10862.6|10840.3|10836.3|77
1588124400000|2020-04-29 01:40:00|10864.8|10860.8|10859.1|10855.1|10864.8|10860.8|10855.8|10851.8|13
1588124700000|2020-04-29 01:45:00|10859.3|10855.3|10848.6|10844.6|10859.3|10855.3|10846.3|10842.3|21
1588125000000|2020-04-29 01:50:00|10849.1|10845.1|10860.1|10856.1|10860.1|10856.1|10845.8|10841.8|12
1588125300000|2020-04-29 01:55:00|10859.6|10855.6|10836.6|10832.6|10859.6|10855.6|10835.8|10831.8|22
1588125600000|2020-04-29 02:00:00|10836.3|10832.3|10837.6|10833.6|10838.3|10834.3|10827.8|10823.8|23
1588125900000|2020-04-29 02:05:00|10836.3|10832.3|10845.6|10841.6|10851.8|10847.8|10835.8|10831.8|9
1588126200000|2020-04-29 02:10:00|10845.8|10841.8|10847.3|10843.3|10852.3|10848.3|10842.3|10838.3|3
1588126500000|2020-04-29 02:15:00|10846.8|10842.8|10845.6|10841.6|10846.8|10842.8|10829.1|10825.1|3
1588126800000|2020-04-29 02:20:00|10845.3|10841.3|10850.6|10846.6|10854.3|10850.3|10842.3|10838.3|5
1588127100000|2020-04-29 02:25:00|10850.8|10846.8|10854.8|10850.8|10858.8|10854.8|10850.6|10846.6|24
1588127400000|2020-04-29 02:30:00|10854.6|10850.6|10854.3|10850.3|10854.6|10850.6|10846.8|10842.8|5
1588127700000|2020-04-29 02:35:00|10854.1|10850.1|10849.8|10845.8|10855.1|10851.1|10842.8|10838.8|18
1588128000000|2020-04-29 02:40:00|10847.1|10843.1|10845.6|10841.6|10850.6|10846.6|10840.6|10836.6|11
1588128300000|2020-04-29 02:45:00|10842.1|10838.1|10840.8|10836.8|10846.3|10842.3|10839.8|10835.8|8
1588128600000|2020-04-29 02:50:00|10841.1|10837.1|10853.1|10849.1|10853.8|10849.8|10840.8|10836.8|11
1588128900000|2020-04-29 02:55:00|10852.8|10848.8|10857.6|10853.6|10861.1|10857.1|10851.8|10847.8|5
1588129200000|2020-04-29 03:00:00|10857.8|10853.8|10854.8|10850.8|10858.1|10854.1|10851.1|10847.1|21
1588129500000|2020-04-29 03:05:00|10855.1|10851.1|10845.3|10841.3|10855.3|10851.3|10842.6|10838.6|6
1588129800000|2020-04-29 03:10:00|10845.6|10841.6|10833.6|10829.6|10848.1|10844.1|10832.6|10828.6|11
1588130100000|2020-04-29 03:15:00|10833.8|10829.8|10836.8|10832.8|10838.6|10834.6|10833.6|10829.6|7
1588130400000|2020-04-29 03:20:00|10835.6|10831.6|10840.6|10836.6|10844.3|10840.3|10834.8|10830.8|10
1588130700000|2020-04-29 03:25:00|10840.8|10836.8|10842.8|10838.8|10843.8|10839.8|10839.6|10835.6|11
1588131000000|2020-04-29 03:30:00|10842.6|10838.6|10849.6|10845.6|10850.6|10846.6|10841.3|10837.3|12
1588131300000|2020-04-29 03:35:00|10849.3|10845.3|10845.3|10841.3|10849.3|10845.3|10844.6|10840.6|2
1588131600000|2020-04-29 03:40:00|10844.8|10840.8|10845.6|10841.6|10846.6|10842.6|10844.3|10840.3|0
1588131900000|2020-04-29 03:45:00|10846.8|10842.8|10852.1|10848.1|10852.1|10848.1|10846.3|10842.3|15
1588132200000|2020-04-29 03:50:00|10851.8|10847.8|10853.1|10849.1|10854.8|10850.8|10847.3|10843.3|5
1588132500000|2020-04-29 03:55:00|10853.8|10849.8|10855.1|10851.1|10858.1|10854.1|10853.8|10849.8|4
1588132800000|2020-04-29 04:00:00|10854.8|10850.8|10863.1|10859.1|10866.1|10862.1|10854.8|10850.8|74
1588133100000|2020-04-29 04:05:00|10863.3|10859.3|10864.1|10860.1|10866.1|10862.1|10861.1|10857.1|82
1588133400000|2020-04-29 04:10:00|10863.1|10859.1|10858.8|10854.8|10864.8|10860.8|10857.6|10853.6|34
1588133700000|2020-04-29 04:15:00|10860.8|10856.8|10858.1|10854.1|10862.8|10858.8|10857.8|10853.8|6
1588134000000|2020-04-29 04:20:00|10857.6|10853.6|10850.8|10846.8|10860.6|10856.6|10850.8|10846.8|14
1588134300000|2020-04-29 04:25:00|10851.1|10847.1|10847.8|10843.8|10855.8|10851.8|10847.1|10843.1|6
1588134600000|2020-04-29 04:30:00|10848.1|10844.1|10842.6|10838.6|10848.8|10844.8|10838.3|10834.3|22
1588134900000|2020-04-29 04:35:00|10843.3|10839.3|10833.8|10829.8|10843.3|10839.3|10833.8|10829.8|8
1588135200000|2020-04-29 04:40:00|10833.6|10829.6|10843.3|10839.3|10845.8|10841.8|10828.6|10824.6|22
1588135500000|2020-04-29 04:45:00|10843.6|10839.6|10850.1|10846.1|10851.3|10847.3|10843.6|10839.6|23
1588135800000|2020-04-29 04:50:00|10849.8|10845.8|10855.1|10851.1|10855.3|10851.3|10846.8|10842.8|9
1588136100000|2020-04-29 04:55:00|10854.1|10850.1|10857.3|10853.3|10860.6|10856.6|10852.8|10848.8|31
1588136400000|2020-04-29 05:00:00|10857.1|10853.1|10850.3|10846.3|10858.1|10854.1|10846.8|10842.8|16
1588136700000|2020-04-29 05:05:00|10849.1|10845.1|10844.6|10840.6|10849.8|10845.8|10841.6|10837.6|20
1588137000000|2020-04-29 05:10:00|10844.3|10840.3|10857.6|10853.6|10858.6|10854.6|10843.8|10839.8|65
1588137300000|2020-04-29 05:15:00|10858.3|10854.3|10861.8|10857.8|10863.1|10859.1|10853.6|10849.6|45
1588137600000|2020-04-29 05:20:00|10861.6|10857.6|10860.8|10856.8|10864.6|10860.6|10860.1|10856.1|52
1588137900000|2020-04-29 05:25:00|10860.6|10856.6|10844.3|10840.3|10863.6|10859.6|10844.3|10840.3|46
1588138200000|2020-04-29 05:30:00|10844.6|10840.6|10837.1|10833.1|10850.1|10846.1|10837.1|10833.1|93
1588138500000|2020-04-29 05:35:00|10835.6|10831.6|10834.6|10830.6|10838.8|10834.8|10831.8|10827.8|50
1588138800000|2020-04-29 05:40:00|10834.3|10830.3|10838.6|10834.6|10842.1|10838.1|10834.1|10830.1|78
1588139100000|2020-04-29 05:45:00|10838.8|10834.8|10844.6|10840.6|10847.1|10843.1|10833.8|10829.8|91
1588139400000|2020-04-29 05:50:00|10844.8|10840.8|10843.8|10839.8|10845.6|10841.6|10836.8|10832.8|52
1588139700000|2020-04-29 05:55:00|10843.6|10839.6|10850.8|10846.8|10854.3|10850.3|10841.6|10837.6|53
1588140000000|2020-04-29 06:00:00|10849.8|10847.8|10834.1|10832.1|10860.3|10858.3|10834.1|10832.1|264
1588140300000|2020-04-29 06:05:00|10833.8|10831.8|10833.8|10831.8|10838.3|10836.3|10829.6|10827.6|320
1588140600000|2020-04-29 06:10:00|10834.1|10832.1|10825.1|10823.1|10837.6|10835.6|10813.3|10811.3|350
1588140900000|2020-04-29 06:15:00|10823.8|10821.8|10824.6|10822.6|10825.6|10823.6|10818.6|10816.6|199
1588141200000|2020-04-29 06:20:00|10824.8|10822.8|10810.6|10808.6|10832.3|10830.3|10807.8|10805.8|301
1588141500000|2020-04-29 06:25:00|10810.8|10808.8|10809.3|10807.3|10816.3|10814.3|10808.1|10806.1|210
1588141800000|2020-04-29 06:30:00|10809.1|10807.1|10821.6|10819.6|10823.8|10821.8|10808.8|10806.8|186
1588142100000|2020-04-29 06:35:00|10821.3|10819.3|10817.6|10815.6|10827.1|10825.1|10815.6|10813.6|186
1588142400000|2020-04-29 06:40:00|10817.8|10815.8|10813.8|10811.8|10823.1|10821.1|10812.1|10810.1|146
1588142700000|2020-04-29 06:45:00|10813.6|10811.6|10827.1|10825.1|10829.8|10827.8|10813.1|10811.1|174
1588143000000|2020-04-29 06:50:00|10826.8|10824.8|10825.6|10823.6|10833.1|10831.1|10824.8|10822.8|189
1588143300000|2020-04-29 06:55:00|10825.1|10823.1|10824.8|10822.8|10827.6|10825.6|10817.8|10815.8|247
1588143600000|2020-04-29 07:00:00|10824.4|10823.2|10835.4|10834.2|10841.4|10840.2|10798.2|10797|2106
1588143900000|2020-04-29 07:05:00|10835.7|10834.5|10837.7|10836.5|10844.2|10843|10828.4|10827.2|1045
1588144200000|2020-04-29 07:10:00|10835.4|10834.2|10832.2|10831|10860.4|10859.2|10829.2|10828|1131
1588144500000|2020-04-29 07:15:00|10831.9|10830.7|10799.4|10798.2|10831.9|10830.7|10799.4|10798.2|1006
1588144800000|2020-04-29 07:20:00|10799.9|10798.7|10795.7|10794.5|10807.7|10806.5|10788.2|10787|888
1588145100000|2020-04-29 07:25:00|10795.2|10794|10794.2|10793|10806.4|10805.2|10788.4|10787.2|801
1588145400000|2020-04-29 07:30:00|10794.7|10793.5|10793.2|10792|10804.4|10803.2|10789.2|10788|769
1588145700000|2020-04-29 07:35:00|10793.4|10792.2|10796.9|10795.7|10815.4|10814.2|10793.4|10792.2|668
1588146000000|2020-04-29 07:40:00|10797.4|10796.2|10799.6|10798.4|10805.2|10804|10790.2|10789|547
1588146300000|2020-04-29 07:45:00|10799.3|10798.1|10812.8|10811.6|10815.3|10814.1|10793.6|10792.4|627
1588146600000|2020-04-29 07:50:00|10812.6|10811.4|10823.8|10822.6|10831.3|10830.1|10809.3|10808.1|872
1588146900000|2020-04-29 07:55:00|10824.1|10822.9|10842.8|10841.6|10848.1|10846.9|10822.1|10820.9|822
1588147200000|2020-04-29 08:00:00|10841.8|10840.6|10828.3|10827.1|10842.3|10841.1|10822.8|10821.6|530
1588147500000|2020-04-29 08:05:00|10829.3|10828.1|10814.8|10813.6|10829.3|10828.1|10813.3|10812.1|431
1588147800000|2020-04-29 08:10:00|10814.6|10813.4|10806.3|10805.1|10820.1|10818.9|10800.3|10799.1|539
1588148100000|2020-04-29 08:15:00|10806.6|10805.4|10809.6|10808.4|10814.8|10813.6|10804.8|10803.6|423
1588148400000|2020-04-29 08:20:00|10809.8|10808.6|10804.8|10803.6|10812.1|10810.9|10802.3|10801.1|392
1588148700000|2020-04-29 08:25:00|10804.6|10803.4|10806.8|10805.6|10809.1|10807.9|10787.6|10786.4|695
1588149000000|2020-04-29 08:30:00|10806.6|10805.4|10814.6|10813.4|10820.8|10819.6|10799.8|10798.6|642
1588149300000|2020-04-29 08:35:00|10814.3|10813.1|10823.8|10822.6|10829.8|10828.6|10804.6|10803.4|579
1588149600000|2020-04-29 08:40:00|10823.6|10822.4|10817.8|10816.6|10824.3|10823.1|10811.3|10810.1|359
1588149900000|2020-04-29 08:45:00|10817.6|10816.4|10814.1|10812.9|10822.6|10821.4|10810.8|10809.6|381
1588150200000|2020-04-29 08:50:00|10813.8|10812.6|10827.8|10826.6|10835.3|10834.1|10811.8|10810.6|509
1588150500000|2020-04-29 08:55:00|10828.1|10826.9|10831.1|10829.9|10831.6|10830.4|10818.6|10817.4|423
1588150800000|2020-04-29 09:00:00|10831.3|10830.1|10831.3|10830.1|10837.8|10836.6|10824.3|10823.1|432
1588151100000|2020-04-29 09:05:00|10831.1|10829.9|10832.8|10831.6|10841.1|10839.9|10830.6|10829.4|592
1588151400000|2020-04-29 09:10:00|10833.1|10831.9|10834.8|10833.6|10838.3|10837.1|10830.6|10829.4|421
1588151700000|2020-04-29 09:15:00|10835.3|10834.1|10831.3|10830.1|10836.3|10835.1|10830.6|10829.4|231
1588152000000|2020-04-29 09:20:00|10831.1|10829.9|10839.3|10838.1|10840.3|10839.1|10823.3|10822.1|418
1588152300000|2020-04-29 09:25:00|10839.6|10838.4|10850.3|10849.1|10853.8|10852.6|10837.1|10835.9|695
1588152600000|2020-04-29 09:30:00|10850.1|10848.9|10837.3|10836.1|10851.1|10849.9|10836.6|10835.4|346
1588152900000|2020-04-29 09:35:00|10837.6|10836.4|10843.3|10842.1|10843.6|10842.4|10834.8|10833.6|211
1588153200000|2020-04-29 09:40:00|10843.6|10842.4|10846.3|10845.1|10847.1|10845.9|10841.6|10840.4|214
1588153500000|2020-04-29 09:45:00|10846.6|10845.4|10829.8|10828.6|10847.8|10846.6|10828.8|10827.6|448
1588153800000|2020-04-29 09:50:00|10829.1|10827.9|10837.8|10836.6|10841.3|10840.1|10828.3|10827.1|340
1588154100000|2020-04-29 09:55:00|10837.6|10836.4|10843.1|10841.9|10844.6|10843.4|10837.6|10836.4|238
1588154400000|2020-04-29 10:00:00|10842.8|10841.6|10833.8|10832.6|10843.3|10842.1|10829.3|10828.1|292
1588154700000|2020-04-29 10:05:00|10833.6|10832.4|10827.8|10826.6|10833.8|10832.6|10825.6|10824.4|330
1588155000000|2020-04-29 10:10:00|10828.3|10827.1|10828.1|10826.9|10833.1|10831.9|10826.8|10825.6|184
1588155300000|2020-04-29 10:15:00|10828.3|10827.1|10832.6|10831.4|10834.8|10833.6|10827.6|10826.4|203
1588155600000|2020-04-29 10:20:00|10832.8|10831.6|10832.8|10831.6|10834.3|10833.1|10824.3|10823.1|279
1588155900000|2020-04-29 10:25:00|10833.1|10831.9|10816.3|10815.1|10835.3|10834.1|10813.3|10812.1|471
1588156200000|2020-04-29 10:30:00|10816.6|10815.4|10810.8|10809.6|10817.6|10816.4|10808.8|10807.6|313
1588156500000|2020-04-29 10:35:00|10810.6|10809.4|10824.8|10823.6|10826.8|10825.6|10809.6|10808.4|377
1588156800000|2020-04-29 10:40:00|10825.1|10823.9|10830.8|10829.6|10831.8|10830.6|10824.3|10823.1|237
1588157100000|2020-04-29 10:45:00|10830.6|10829.4|10841.1|10839.9|10841.3|10840.1|10828.8|10827.6|274
1588157400000|2020-04-29 10:50:00|10840.6|10839.4|10839.3|10838.1|10843.3|10842.1|10834.8|10833.6|243
1588157700000|2020-04-29 10:55:00|10839.1|10837.9|10848.3|10847.1|10849.3|10848.1|10839.1|10837.9|244
1588158000000|2020-04-29 11:00:00|10848.1|10846.9|10849.6|10848.4|10852.3|10851.1|10844.6|10843.4|473
1588158300000|2020-04-29 11:05:00|10849.8|10848.6|10838.8|10837.6|10850.8|10849.6|10837.3|10836.1|333
1588158600000|2020-04-29 11:10:00|10839.3|10838.1|10843.1|10841.9|10850.1|10848.9|10837.3|10836.1|278
1588158900000|2020-04-29 11:15:00|10842.8|10841.6|10832.8|10831.6|10845.1|10843.9|10830.3|10829.1|322
1588159200000|2020-04-29 11:20:00|10832.6|10831.4|10831.1|10829.9|10834.3|10833.1|10826.8|10825.6|406
1588159500000|2020-04-29 11:25:00|10831.3|10830.1|10837.1|10835.9|10840.8|10839.6|10831.3|10830.1|273
1588159800000|2020-04-29 11:30:00|10837.3|10836.1|10838.1|10836.9|10844.3|10843.1|10832.8|10831.6|226
1588160100000|2020-04-29 11:35:00|10838.3|10837.1|10837.1|10835.9|10841.1|10839.9|10836.1|10834.9|147
1588160400000|2020-04-29 11:40:00|10838.1|10836.9|10832.6|10831.4|10839.8|10838.6|10828.3|10827.1|260
1588160700000|2020-04-29 11:45:00|10832.8|10831.6|10820.3|10819.1|10834.6|10833.4|10819.8|10818.6|329
1588161000000|2020-04-29 11:50:00|10820.6|10819.4|10820.3|10819.1|10823.6|10822.4|10815.1|10813.9|364
1588161300000|2020-04-29 11:55:00|10820.1|10818.9|10825.8|10824.6|10826.1|10824.9|10817.1|10815.9|225
1588161600000|2020-04-29 12:00:00|10826.3|10825.1|10825.3|10824.1|10829.3|10828.1|10821.3|10820.1|254
1588161900000|2020-04-29 12:05:00|10825.1|10823.9|10831.3|10830.1|10833.1|10831.9|10825.1|10823.9|194
1588162200000|2020-04-29 12:10:00|10831.6|10830.4|10838.8|10837.6|10842.3|10841.1|10829.6|10828.4|272
1588162500000|2020-04-29 12:15:00|10839.1|10837.9|10837.8|10836.6|10841.1|10839.9|10833.1|10831.9|345
1588162800000|2020-04-29 12:20:00|10838.1|10836.9|10848.8|10847.6|10850.6|10849.4|10837.8|10836.6|340
1588163100000|2020-04-29 12:25:00|10849.1|10847.9|10875.1|10873.9|10877.3|10876.1|10846.3|10845.1|970
1588163400000|2020-04-29 12:30:00|10874.8|10873.6|10915.1|10913.9|10952.8|10951.6|10874.3|10873.1|4132
1588163700000|2020-04-29 12:35:00|10915.3|10914.1|10920.6|10919.4|10942.6|10941.4|10911.1|10909.9|1534
1588164000000|2020-04-29 12:40:00|10921.1|10919.9|10928.1|10926.9|10939.1|10937.9|10917.3|10916.1|1004
1588164300000|2020-04-29 12:45:00|10927.3|10926.1|10958.1|10956.9|10960.6|10959.4|10923.3|10922.1|975
1588164600000|2020-04-29 12:50:00|10958.3|10957.1|10991.6|10990.4|10993.1|10991.9|10958.3|10957.1|2286
1588164900000|2020-04-29 12:55:00|10991.3|10990.1|11027.6|11026.4|11037.8|11036.6|10987.6|10986.4|2268
1588165200000|2020-04-29 13:00:00|11027.1|11025.9|11019.1|11017.9|11050.3|11049.1|11016.1|11014.9|1888
1588165500000|2020-04-29 13:05:00|11020.3|11019.1|11024.8|11023.6|11032.6|11031.4|11015.8|11014.6|1179
1588165800000|2020-04-29 13:10:00|11024.1|11022.9|11019.6|11018.4|11024.1|11022.9|10994.6|10993.4|1500
1588166100000|2020-04-29 13:15:00|11019.8|11018.6|11007.3|11006.1|11023.8|11022.6|10997.8|10996.6|1122
1588166400000|2020-04-29 13:20:00|11007.1|11005.9|10993.8|10992.6|11007.3|11006.1|10988.3|10987.1|746
1588166700000|2020-04-29 13:25:00|10993.6|10992.4|10989.3|10988.1|11001.6|11000.4|10986.3|10985.1|629
1588167000000|2020-04-29 13:30:00|10989.1|10987.9|10989.6|10988.4|10991.8|10990.6|10973.6|10972.4|1218
1588167300000|2020-04-29 13:35:00|10989.3|10988.1|10974.3|10973.1|10998.1|10996.9|10967.8|10966.6|908
1588167600000|2020-04-29 13:40:00|10973.8|10972.6|10976.3|10975.1|10981.6|10980.4|10962.3|10961.1|818
1588167900000|2020-04-29 13:45:00|10975.3|10974.1|10992.6|10991.4|10995.6|10994.4|10973.6|10972.4|996
1588168200000|2020-04-29 13:50:00|10993.1|10991.9|11015.8|11014.6|11017.3|11016.1|10990.1|10988.9|883
1588168500000|2020-04-29 13:55:00|11016.1|11014.9|11025.6|11024.4|11026.8|11025.6|11013.8|11012.6|657
1588168800000|2020-04-29 14:00:00|11023.6|11022.4|11005.3|11004.1|11025.8|11024.6|11003.1|11001.9|1025
1588169100000|2020-04-29 14:05:00|11005.1|11003.9|10993.8|10992.6|11018.6|11017.4|10991.3|10990.1|809
1588169400000|2020-04-29 14:10:00|10993.5|10992.3|10991.5|10990.3|10996.3|10995.1|10978|10976.8|860
1588169700000|2020-04-29 14:15:00|10990.8|10989.6|11025.5|11024.3|11029.8|11028.6|10990.5|10989.3|798
1588170000000|2020-04-29 14:20:00|11025.3|11024.1|11029.8|11028.6|11035.5|11034.3|11015.8|11014.6|814
1588170300000|2020-04-29 14:25:00|11029.5|11028.3|11038.3|11037.1|11043|11041.8|11029.5|11028.3|768
1588170600000|2020-04-29 14:30:00|11039|11037.8|11039.8|11038.6|11045.5|11044.3|11033.5|11032.3|654
1588170900000|2020-04-29 14:35:00|11040|11038.8|11026|11024.8|11052.5|11051.3|11015.8|11014.6|1139
1588171200000|2020-04-29 14:40:00|11025.8|11024.6|11032.8|11031.6|11039.3|11038.1|11022.3|11021.1|757
1588171500000|2020-04-29 14:45:00|11033.3|11032.1|11026.5|11025.3|11035.3|11034.1|11023.3|11022.1|586
1588171800000|2020-04-29 14:50:00|11026.8|11025.6|11044.3|11043.1|11046.3|11045.1|11025.8|11024.6|732
1588172100000|2020-04-29 14:55:00|11044.5|11043.3|11038.5|11037.3|11053|11051.8|11035|11033.8|847
1588172400000|2020-04-29 15:00:00|11039.5|11038.3|11036|11034.8|11054.5|11053.3|11023|11021.8|1129
1588172700000|2020-04-29 15:05:00|11036.8|11035.6|11048.8|11047.6|11051.8|11050.6|11032.5|11031.3|894
1588173000000|2020-04-29 15:10:00|11049|11047.8|11065.8|11064.6|11070.5|11069.3|11047.5|11046.3|1546
1588173300000|2020-04-29 15:15:00|11066|11064.8|11093.5|11092.3|11094|11092.8|11062.5|11061.3|1465
1588173600000|2020-04-29 15:20:00|11092.8|11091.6|11119|11117.8|11122.3|11121.1|11088|11086.8|2383
1588173900000|2020-04-29 15:25:00|11118.8|11117.6|11117|11115.8|11128|11126.8|11106.8|11105.6|1904
1588174200000|2020-04-29 15:30:00|11117.4|11115.4|11108.4|11106.4|11131.7|11129.7|11102.9|11100.9|3377
1588174500000|2020-04-29 15:35:00|11109.9|11107.9|11092.9|11090.9|11110.4|11108.4|11092.4|11090.4|1354
1588174800000|2020-04-29 15:40:00|11093.2|11091.2|11092.4|11090.4|11099.2|11097.2|11090.7|11088.7|860
1588175100000|2020-04-29 15:45:00|11092.2|11090.2|11105.7|11103.7|11105.9|11103.9|11091.9|11089.9|646
1588175400000|2020-04-29 15:50:00|11105.4|11103.4|11126.7|11124.7|11130.2|11128.2|11104.9|11102.9|564
1588175700000|2020-04-29 15:55:00|11126.4|11124.4|11127.4|11125.4|11144.2|11142.2|11123.7|11121.7|1061
1588176000000|2020-04-29 16:00:00|11128.2|11126.2|11129.4|11127.4|11130.7|11128.7|11118.7|11116.7|635
1588176300000|2020-04-29 16:05:00|11130.2|11128.2|11126.4|11124.4|11134.7|11132.7|11125.4|11123.4|278
1588176600000|2020-04-29 16:10:00|11126.7|11124.7|11123.9|11121.9|11130.2|11128.2|11121.4|11119.4|258
1588176900000|2020-04-29 16:15:00|11124.2|11122.2|11118.9|11116.9|11130.4|11128.4|11116.7|11114.7|373
1588177200000|2020-04-29 16:20:00|11118.7|11116.7|11129.4|11127.4|11129.9|11127.9|11117.4|11115.4|183
1588177500000|2020-04-29 16:25:00|11129.2|11127.2|11133.9|11131.9|11135.9|11133.9|11125.7|11123.7|231
1588177800000|2020-04-29 16:30:00|11134.2|11132.2|11126.4|11124.4|11139.9|11137.9|11125.9|11123.9|308
1588178100000|2020-04-29 16:35:00|11126.7|11124.7|11136.9|11134.9|11139.4|11137.4|11125.4|11123.4|212
1588178400000|2020-04-29 16:40:00|11137.2|11135.2|11142.9|11140.9|11145.7|11143.7|11134.2|11132.2|249
1588178700000|2020-04-29 16:45:00|11143.4|11141.4|11135.4|11133.4|11146.4|11144.4|11133.9|11131.9|272
1588179000000|2020-04-29 16:50:00|11135.2|11133.2|11133.9|11131.9|11140.4|11138.4|11132.4|11130.4|228
1588179300000|2020-04-29 16:55:00|11133.7|11131.7|11132.2|11130.2|11137.4|11135.4|11128.9|11126.9|160
1588179600000|2020-04-29 17:00:00|11133.2|11131.2|11137.4|11135.4|11138.4|11136.4|11131.7|11129.7|139
1588179900000|2020-04-29 17:05:00|11137.7|11135.7|11140.4|11138.4|11142.2|11140.2|11134.4|11132.4|190
1588180200000|2020-04-29 17:10:00|11140.7|11138.7|11138.2|11136.2|11141.4|11139.4|11136.9|11134.9|154
1588180500000|2020-04-29 17:15:00|11138.4|11136.4|11139.9|11137.9|11142.9|11140.9|11137.2|11135.2|96
1588180800000|2020-04-29 17:20:00|11139.7|11137.7|11133.7|11131.7|11141.7|11139.7|11133.4|11131.4|70
1588181100000|2020-04-29 17:25:00|11133.4|11131.4|11128.2|11126.2|11138.7|11136.7|11127.2|11125.2|165
1588181400000|2020-04-29 17:30:00|11128.4|11126.4|11113.9|11111.9|11130.4|11128.4|11113.9|11111.9|220
1588181700000|2020-04-29 17:35:00|11113.7|11111.7|11113.4|11111.4|11118.2|11116.2|11110.4|11108.4|188
1588182000000|2020-04-29 17:40:00|11113.7|11111.7|11109.9|11107.9|11117.7|11115.7|11109.2|11107.2|95
1588182300000|2020-04-29 17:45:00|11109.7|11107.7|11124.2|11122.2|11124.7|11122.7|11109.7|11107.7|145
1588182600000|2020-04-29 17:50:00|11123.9|11121.9|11121.7|11119.7|11128.9|11126.9|11120.2|11118.2|124
1588182900000|2020-04-29 17:55:00|11121.4|11119.4|11118.9|11116.9|11129.7|11127.7|11113.9|11111.9|113
1588183200000|2020-04-29 18:00:00|11121.4|11119.4|11110.2|11108.2|11130.2|11128.2|11090.9|11088.9|448
1588183500000|2020-04-29 18:05:00|11109.7|11107.7|11102.7|11100.7|11109.7|11107.7|11094.2|11092.2|216
1588183800000|2020-04-29 18:10:00|11103.2|11101.2|11105.2|11103.2|11109.7|11107.7|11092.9|11090.9|176
1588184100000|2020-04-29 18:15:00|11105.4|11103.4|11099.7|11097.7|11115.4|11113.4|11097.7|11095.7|195
1588184400000|2020-04-29 18:20:00|11099.9|11097.9|11112.9|11110.9|11113.7|11111.7|11099.4|11097.4|118
1588184700000|2020-04-29 18:25:00|11113.2|11111.2|11110.2|11108.2|11121.7|11119.7|11105.2|11103.2|136
1588185000000|2020-04-29 18:30:00|11110.4|11108.4|11117.7|11115.7|11120.2|11118.2|11104.2|11102.2|206
1588185300000|2020-04-29 18:35:00|11117.2|11115.2|11123.7|11121.7|11126.7|11124.7|11109.7|11107.7|164
1588185600000|2020-04-29 18:40:00|11123.9|11121.9|11122.7|11120.7|11128.2|11126.2|11119.2|11117.2|137
1588185900000|2020-04-29 18:45:00|11122.9|11120.9|11114.2|11112.2|11124.4|11122.4|11112.7|11110.7|130
1588186200000|2020-04-29 18:50:00|11113.9|11111.9|11106.9|11104.9|11121.4|11119.4|11104.7|11102.7|143
1588186500000|2020-04-29 18:55:00|11106.7|11104.7|11132.2|11130.2|11134.2|11132.2|11102.4|11100.4|200
1588186800000|2020-04-29 19:00:00|11132.4|11130.4|11148.4|11146.4|11149.7|11147.7|11129.7|11127.7|358
1588187100000|2020-04-29 19:05:00|11148.2|11146.2|11143.7|11141.7|11151.7|11149.7|11141.9|11139.9|251
1588187400000|2020-04-29 19:10:00|11143.9|11141.9|11144.7|11142.7|11147.4|11145.4|11139.4|11137.4|192
1588187700000|2020-04-29 19:15:00|11144.9|11142.9|11140.4|11138.4|11147.7|11145.7|11130.9|11128.9|292
1588188000000|2020-04-29 19:20:00|11140.9|11138.9|11149.7|11147.7|11150.7|11148.7|11139.7|11137.7|166
1588188300000|2020-04-29 19:25:00|11149.9|11147.9|11152.2|11150.2|11153.7|11151.7|11146.7|11144.7|213
1588188600000|2020-04-29 19:30:00|11152.4|11150.4|11151.7|11149.7|11156.2|11154.2|11142.2|11140.2|199
1588188900000|2020-04-29 19:35:00|11151.2|11149.2|11149.7|11147.7|11154.4|11152.4|11141.9|11139.9|113
1588189200000|2020-04-29 19:40:00|11150.2|11148.2|11157.9|11155.9|11161.7|11159.7|11147.2|11145.2|228
1588189500000|2020-04-29 19:45:00|11157.7|11155.7|11154.9|11152.9|11160.7|11158.7|11149.4|11147.4|301
1588189800000|2020-04-29 19:50:00|11155.2|11153.2|11113.4|11111.4|11155.2|11153.2|11112.2|11110.2|705
1588190100000|2020-04-29 19:55:00|11112.4|11110.4|11127.7|11125.7|11130.2|11128.2|11108.7|11106.7|524
1588190400000|2020-04-29 20:00:00|11124.9|11119.9|11133.2|11128.2|11144.5|11139.5|11121.5|11116.5|16
1588190700000|2020-04-29 20:05:00|11133.6|11128.6|11145.8|11140.8|11150.4|11145.4|11126.8|11121.8|0
1588191000000|2020-04-29 20:10:00|11146.7|11141.7|11157.2|11152.2|11162.5|11157.5|11142.5|11137.5|0
1588191300000|2020-04-29 20:15:00|11157.5|11152.5|11155.4|11150.4|11159|11154|11154.4|11149.4|0
1588191600000|2020-04-29 20:20:00|11155.6|11150.6|11160.5|11155.5|11161.9|11156.9|11155.2|11150.2|0
1588191900000|2020-04-29 20:25:00|11160.6|11155.6|11174|11169|11175.7|11170.7|11160.3|11155.3|0
1588192200000|2020-04-29 20:30:00|11174.5|11169.5|11187.8|11182.8|11192.6|11187.6|11167.2|11162.2|0
1588192500000|2020-04-29 20:35:00|11186.9|11181.9|11210.1|11205.1|11210.9|11205.9|11185.4|11180.4|0
1588192800000|2020-04-29 20:40:00|11209.2|11204.2|11213.2|11208.2|11224.2|11219.2|11209.2|11204.2|0
1588193100000|2020-04-29 20:45:00|11212.3|11207.3|11199|11194|11216.8|11211.8|11198.2|11193.2|0
1588193400000|2020-04-29 20:50:00|11198.2|11193.2|11212.6|11207.6|11213.4|11208.4|11197.9|11192.9|0
1588193700000|2020-04-29 20:55:00|11213.4|11208.4|11237.8|11232.8|11239.4|11234.4|11212.4|11207.4|0
1588194000000|2020-04-29 21:00:00|11237.4|11232.4|11227.9|11222.9|11237.5|11232.5|11227.8|11222.8|0
1588194300000|2020-04-29 21:05:00|11228|11223|11219.1|11214.1|11228.8|11223.8|11218.3|11213.3|0
1588194600000|2020-04-29 21:10:00|11218.9|11213.9|11206.2|11201.2|11218.9|11213.9|11205.8|11200.8|0
1588194900000|2020-04-29 21:15:00|11206.4|11201.4|11212.2|11207.2|11214.9|11209.9|11206.4|11201.4|0
1588195200000|2020-04-29 21:20:00|11212.7|11207.7|11218.8|11213.8|11220.5|11215.5|11212.7|11207.7|0
1588195500000|2020-04-29 21:25:00|11218.7|11213.7|11217.4|11212.4|11219.1|11214.1|11216.5|11211.5|0
1588195800000|2020-04-29 21:30:00|11217.6|11212.6|11216.5|11211.5|11217.7|11212.7|11215.3|11210.3|0
1588196100000|2020-04-29 21:35:00|11215.7|11210.7|11214.7|11209.7|11218.3|11213.3|11214.2|11209.2|0
1588196400000|2020-04-29 21:40:00|11214.9|11209.9|11212.6|11207.6|11215.2|11210.2|11211.6|11206.6|0
1588196700000|2020-04-29 21:45:00|11212.5|11207.5|11212.6|11207.6|11214.9|11209.9|11212.3|11207.3|0
1588197000000|2020-04-29 21:50:00|11212|11207|11210.1|11205.1|11212.6|11207.6|11209|11204|0
1588197300000|2020-04-29 21:55:00|11210|11205|11223.1|11218.1|11223.1|11218.1|11209|11204|0
1588197600000|2020-04-29 22:00:00|11224|11219|11204|11199|11224|11219|11198.9|11193.9|0
1588197900000|2020-04-29 22:05:00|11203.6|11198.6|11192.7|11187.7|11210.9|11205.9|11191.5|11186.5|0
1588198200000|2020-04-29 22:10:00|11193.2|11188.2|11196.1|11191.1|11200.8|11195.8|11190.3|11185.3|0
1588198500000|2020-04-29 22:15:00|11197|11192|11194.9|11189.9|11200.8|11195.8|11185|11180|0
1588198800000|2020-04-29 22:20:00|11194.5|11189.5|11196.3|11191.3|11200.3|11195.3|11191.9|11186.9|0
1588199100000|2020-04-29 22:25:00|11195.7|11190.7|11195.6|11190.6|11196|11191|11192.6|11187.6|0
1588199400000|2020-04-29 22:30:00|11194.3|11189.3|11202.6|11197.6|11204.2|11199.2|11193.9|11188.9|0
1588199700000|2020-04-29 22:35:00|11203|11198|11196.5|11191.5|11203.4|11198.4|11196.3|11191.3|0
1588200000000|2020-04-29 22:40:00|11197|11192|11205.3|11200.3|11206.1|11201.1|11196.5|11191.5|0
1588200300000|2020-04-29 22:45:00|11204.9|11199.9|11203|11198|11207.2|11202.2|11203|11198|0
1588200600000|2020-04-29 22:50:00|11202.5|11197.5|11207|11202|11207|11202|11201.3|11196.3|0
1588200900000|2020-04-29 22:55:00|11206.5|11201.5|11202|11197|11207|11202|11201.6|11196.6|0
1588201200000|2020-04-29 23:00:00|11201.6|11196.6|11190.6|11185.6|11202.1|11197.1|11187.7|11182.7|0
1588201500000|2020-04-29 23:05:00|11190.1|11185.1|11189|11184|11190.5|11185.5|11186.7|11181.7|0
1588201800000|2020-04-29 23:10:00|11189.8|11184.8|11191|11186|11191|11186|11187.6|11182.6|0
1588202100000|2020-04-29 23:15:00|11190.1|11185.1|11187|11182|11191|11186|11186.6|11181.6|0
1588202400000|2020-04-29 23:20:00|11187.5|11182.5|11191.9|11186.9|11197.7|11192.7|11182.3|11177.3|0
1588202700000|2020-04-29 23:25:00|11191|11186|11185.5|11180.5|11191.9|11186.9|11182.5|11177.5|0
1588203000000|2020-04-29 23:30:00|11186.4|11181.4|11191.7|11186.7|11192.6|11187.6|11183.8|11178.8|0
1588203300000|2020-04-29 23:35:00|11190.9|11185.9|11200.6|11195.6|11203.7|11198.7|11189.2|11184.2|0
1588203600000|2020-04-29 23:40:00|11200.2|11195.2|11198.5|11193.5|11202.1|11197.1|11197|11192|0
1588203900000|2020-04-29 23:45:00|11197.2|11192.2|11192.4|11187.4|11197.3|11192.3|11191.3|11186.3|0
1588204200000|2020-04-29 23:50:00|11192.8|11187.8|11189.6|11184.6|11194|11189|11186.3|11181.3|0
1588204500000|2020-04-29 23:55:00|11189.5|11184.5|11184.6|11179.6|11193.6|11188.6|11184.1|11179.1|0
1588204800000|2020-04-30 00:00:00|11184.1|11179.1|11164.4|11159.4|11184.1|11179.1|11163.1|11158.1|0
1588205100000|2020-04-30 00:05:00|11164|11159|11158.2|11153.2|11166.7|11161.7|11158.2|11153.2|0
1588205400000|2020-04-30 00:10:00|11157.8|11152.8|11155|11150|11159.6|11154.6|11154.2|11149.2|0
1588205700000|2020-04-30 00:15:00|11154.2|11149.2|11150.9|11146.9|11155.4|11151.4|11138.4|11134.4|283
1588206000000|2020-04-30 00:20:00|11151.2|11147.2|11147.9|11143.9|11156.4|11152.4|11142.7|11138.7|103
1588206300000|2020-04-30 00:25:00|11148.2|11144.2|11160.7|11156.7|11160.9|11156.9|11148.2|11144.2|58
1588206600000|2020-04-30 00:30:00|11160.9|11156.9|11157.7|11153.7|11168.4|11164.4|11155.9|11151.9|116
1588206900000|2020-04-30 00:35:00|11157.4|11153.4|11160.9|11156.9|11160.9|11156.9|11153.9|11149.9|74
1588207200000|2020-04-30 00:40:00|11160.7|11156.7|11159.7|11155.7|11160.9|11156.9|11150.9|11146.9|95
1588207500000|2020-04-30 00:45:00|11159.4|11155.4|11162.9|11158.9|11162.9|11158.9|11143.9|11139.9|97
1588207800000|2020-04-30 00:50:00|11162.7|11158.7|11165.4|11161.4|11166.9|11162.9|11160.4|11156.4|43
1588208100000|2020-04-30 00:55:00|11165.7|11161.7|11164.4|11160.4|11169.7|11165.7|11159.9|11155.9|37
1588208400000|2020-04-30 01:00:00|11162.7|11158.7|11169.7|11165.7|11170.2|11166.2|11162.7|11158.7|37
1588208700000|2020-04-30 01:05:00|11169.9|11165.9|11175.9|11171.9|11176.7|11172.7|11164.9|11160.9|49
1588209000000|2020-04-30 01:10:00|11176.2|11172.2|11157.7|11153.7|11176.4|11172.4|11156.4|11152.4|61
1588209300000|2020-04-30 01:15:00|11157.4|11153.4|11165.4|11161.4|11170.4|11166.4|11155.7|11151.7|59
1588209600000|2020-04-30 01:20:00|11166.2|11162.2|11166.4|11162.4|11174.7|11170.7|11163.2|11159.2|68
1588209900000|2020-04-30 01:25:00|11166.2|11162.2|11173.9|11169.9|11174.4|11170.4|11160.9|11156.9|47
1588210200000|2020-04-30 01:30:00|11173.7|11169.7|11173.2|11169.2|11179.9|11175.9|11170.7|11166.7|45
1588210500000|2020-04-30 01:35:00|11173.4|11169.4|11173.2|11169.2|11173.9|11169.9|11165.9|11161.9|34
1588210800000|2020-04-30 01:40:00|11173.4|11169.4|11164.4|11160.4|11173.7|11169.7|11162.4|11158.4|39
1588211100000|2020-04-30 01:45:00|11165.9|11161.9|11149.2|11145.2|11166.7|11162.7|11144.7|11140.7|79
1588211400000|2020-04-30 01:50:00|11148.9|11144.9|11151.2|11147.2|11151.2|11147.2|11141.7|11137.7|55
1588211700000|2020-04-30 01:55:00|11150.9|11146.9|11153.7|11149.7|11155.4|11151.4|11149.9|11145.9|34
1588212000000|2020-04-30 02:00:00|11153.9|11149.9|11161.9|11157.9|11167.7|11163.7|11151.2|11147.2|63
1588212300000|2020-04-30 02:05:00|11165.4|11161.4|11173.4|11169.4|11173.4|11169.4|11162.2|11158.2|44
1588212600000|2020-04-30 02:10:00|11172.9|11168.9|11163.4|11159.4|11172.9|11168.9|11160.9|11156.9|35
1588212900000|2020-04-30 02:15:00|11163.7|11159.7|11170.9|11166.9|11171.4|11167.4|11163.4|11159.4|73
1588213200000|2020-04-30 02:20:00|11171.2|11167.2|11167.2|11163.2|11172.7|11168.7|11165.2|11161.2|26
1588213500000|2020-04-30 02:25:00|11166.2|11162.2|11172.7|11168.7|11174.7|11170.7|11166.2|11162.2|24
1588213800000|2020-04-30 02:30:00|11172.4|11168.4|11168.9|11164.9|11172.7|11168.7|11165.4|11161.4|29
1588214100000|2020-04-30 02:35:00|11169.7|11165.7|11179.7|11175.7|11180.9|11176.9|11169.4|11165.4|62
1588214400000|2020-04-30 02:40:00|11179.9|11175.9|11181.2|11177.2|11184.7|11180.7|11179.9|11175.9|35
1588214700000|2020-04-30 02:45:00|11179.9|11175.9|11180.9|11176.9|11183.4|11179.4|11178.9|11174.9|21
1588215000000|2020-04-30 02:50:00|11180.7|11176.7|11182.2|11178.2|11182.7|11178.7|11178.2|11174.2|12
1588215300000|2020-04-30 02:55:00|11182.4|11178.4|11180.7|11176.7|11182.4|11178.4|11180.4|11176.4|8
1588215600000|2020-04-30 03:00:00|11180.4|11176.4|11176.9|11172.9|11180.4|11176.4|11174.2|11170.2|32
1588215900000|2020-04-30 03:05:00|11177.2|11173.2|11178.9|11174.9|11180.4|11176.4|11176.7|11172.7|16
1588216200000|2020-04-30 03:10:00|11179.2|11175.2|11180.7|11176.7|11186.7|11182.7|11178.9|11174.9|27
1588216500000|2020-04-30 03:15:00|11181.7|11177.7|11182.9|11178.9|11183.4|11179.4|11177.9|11173.9|15
1588216800000|2020-04-30 03:20:00|11183.2|11179.2|11183.7|11179.7|11184.4|11180.4|11180.2|11176.2|6
1588217100000|2020-04-30 03:25:00|11183.2|11179.2|11200.9|11196.9|11201.7|11197.7|11182.4|11178.4|107
1588217400000|2020-04-30 03:30:00|11201.4|11197.4|11204.2|11200.2|11211.7|11207.7|11199.7|11195.7|128
1588217700000|2020-04-30 03:35:00|11203.9|11199.9|11207.9|11203.9|11208.4|11204.4|11201.2|11197.2|20
1588218000000|2020-04-30 03:40:00|11208.4|11204.4|11215.9|11211.9|11218.4|11214.4|11208.4|11204.4|64
1588218300000|2020-04-30 03:45:00|11215.7|11211.7|11219.4|11215.4|11222.9|11218.9|11213.9|11209.9|65
1588218600000|2020-04-30 03:50:00|11219.2|11215.2|11221.9|11217.9|11229.7|11225.7|11216.2|11212.2|67
1588218900000|2020-04-30 03:55:00|11221.7|11217.7|11226.7|11222.7|11227.7|11223.7|11219.9|11215.9|35
1588219200000|2020-04-30 04:00:00|11226.4|11222.4|11227.7|11223.7|11229.2|11225.2|11217.4|11213.4|47
1588219500000|2020-04-30 04:05:00|11227.9|11223.9|11230.7|11226.7|11231.2|11227.2|11221.9|11217.9|60
1588219800000|2020-04-30 04:10:00|11230.4|11226.4|11231.9|11227.9|11231.9|11227.9|11227.2|11223.2|28
1588220100000|2020-04-30 04:15:00|11231.4|11227.4|11226.9|11222.9|11236.2|11232.2|11225.4|11221.4|94
1588220400000|2020-04-30 04:20:00|11227.7|11223.7|11235.7|11231.7|11239.7|11235.7|11224.7|11220.7|58
1588220700000|2020-04-30 04:25:00|11235.9|11231.9|11320.4|11316.4|11345.7|11341.7|11234.7|11230.7|529
1588221000000|2020-04-30 04:30:00|11320.2|11316.2|11315.2|11311.2|11321.2|11317.2|11294.2|11290.2|111
1588221300000|2020-04-30 04:35:00|11315.4|11311.4|11295.4|11291.4|11321.9|11317.9|11295.4|11291.4|104
1588221600000|2020-04-30 04:40:00|11294.4|11290.4|11289.9|11285.9|11294.4|11290.4|11284.4|11280.4|136
1588221900000|2020-04-30 04:45:00|11290.9|11286.9|11288.7|11284.7|11290.9|11286.9|11280.9|11276.9|39
1588222200000|2020-04-30 04:50:00|11288.9|11284.9|11277.2|11273.2|11290.4|11286.4|11270.2|11266.2|88
1588222500000|2020-04-30 04:55:00|11277.4|11273.4|11282.4|11278.4|11286.4|11282.4|11270.7|11266.7|72
1588222800000|2020-04-30 05:00:00|11281.9|11277.9|11295.9|11291.9|11297.2|11293.2|11278.9|11274.9|112
1588223100000|2020-04-30 05:05:00|11296.2|11292.2|11304.9|11300.9|11306.4|11302.4|11290.4|11286.4|66
1588223400000|2020-04-30 05:10:00|11304.7|11300.7|11307.7|11303.7|11309.9|11305.9|11300.4|11296.4|93
1588223700000|2020-04-30 05:15:00|11306.4|11302.4|11284.7|11280.7|11307.7|11303.7|11280.4|11276.4|118
1588224000000|2020-04-30 05:20:00|11284.9|11280.9|11279.7|11275.7|11284.9|11280.9|11277.2|11273.2|75
1588224300000|2020-04-30 05:25:00|11279.4|11275.4|11270.2|11266.2|11280.4|11276.4|11264.2|11260.2|72
1588224600000|2020-04-30 05:30:00|11269.9|11265.9|11273.9|11269.9|11282.4|11278.4|11265.4|11261.4|138
1588224900000|2020-04-30 05:35:00|11273.7|11269.7|11274.4|11270.4|11278.4|11274.4|11265.7|11261.7|117
1588225200000|2020-04-30 05:40:00|11274.7|11270.7|11269.2|11265.2|11279.4|11275.4|11266.9|11262.9|90
1588225500000|2020-04-30 05:45:00|11268.2|11264.2|11264.2|11260.2|11269.2|11265.2|11259.2|11255.2|99
1588225800000|2020-04-30 05:50:00|11264.4|11260.4|11264.4|11260.4|11265.9|11261.9|11258.2|11254.2|142
1588226100000|2020-04-30 05:55:00|11264.2|11260.2|11262.7|11258.7|11280.7|11276.7|11259.2|11255.2|247
1588226400000|2020-04-30 06:00:00|11262.4|11258.4|11244.9|11242.9|11266.2|11264.2|11221.4|11219.4|1014
1588226700000|2020-04-30 06:05:00|11244.4|11242.4|11218.9|11216.9|11249.4|11247.4|11212.7|11210.7|744
1588227000000|2020-04-30 06:10:00|11218.7|11216.7|11217.2|11215.2|11234.4|11232.4|11213.2|11211.2|497
1588227300000|2020-04-30 06:15:00|11217.7|11215.7|11221.4|11219.4|11225.2|11223.2|11205.2|11203.2|491
1588227600000|2020-04-30 06:20:00|11221.7|11219.7|11237.7|11235.7|11237.9|11235.9|11211.7|11209.7|384
1588227900000|2020-04-30 06:25:00|11236.7|11234.7|11231.7|11229.7|11239.7|11237.7|11218.4|11216.4|354
1588228200000|2020-04-30 06:30:00|11231.9|11229.9|11222.2|11220.2|11239.7|11237.7|11219.2|11217.2|261
1588228500000|2020-04-30 06:35:00|11221.9|11219.9|11213.4|11211.4|11226.2|11224.2|11212.2|11210.2|324
1588228800000|2020-04-30 06:40:00|11212.4|11210.4|11221.9|11219.9|11225.4|11223.4|11208.4|11206.4|285
1588229100000|2020-04-30 06:45:00|11221.7|11219.7|11241.7|11239.7|11247.9|11245.9|11211.2|11209.2|709
1588229400000|2020-04-30 06:50:00|11242.2|11240.2|11229.2|11227.2|11245.7|11243.7|11227.9|11225.9|504
1588229700000|2020-04-30 06:55:00|11228.7|11226.7|11222.2|11220.2|11234.7|11232.7|11217.9|11215.9|558
1588230000000|2020-04-30 07:00:00|11221.8|11220.6|11190.5|11189.3|11223.3|11222.1|11177|11175.8|2562
1588230300000|2020-04-30 07:05:00|11189.8|11188.6|11205.5|11204.3|11237.8|11236.6|11189.3|11188.1|1871
1588230600000|2020-04-30 07:10:00|11205.8|11204.6|11190.8|11189.6|11205.8|11204.6|11178|11176.8|1235
1588230900000|2020-04-30 07:15:00|11191.3|11190.1|11164.8|11163.6|11200.3|11199.1|11146.5|11145.3|1660
1588231200000|2020-04-30 07:20:00|11164|11162.8|11148.3|11147.1|11174.5|11173.3|11136.3|11135.1|1406
1588231500000|2020-04-30 07:25:00|11148|11146.8|11129.8|11128.6|11155.3|11154.1|11124.3|11123.1|1094
1588231800000|2020-04-30 07:30:00|11129.3|11128.1|11127.8|11126.6|11142|11140.8|11111.8|11110.6|1227
1588232100000|2020-04-30 07:35:00|11127.5|11126.3|11109|11107.8|11130.3|11129.1|11101|11099.8|1167
1588232400000|2020-04-30 07:40:00|11109.3|11108.1|11119.5|11118.3|11127.8|11126.6|11092.3|11091.1|1167
1588232700000|2020-04-30 07:45:00|11119.8|11118.6|11148|11146.8|11148|11146.8|11111.8|11110.6|1051
1588233000000|2020-04-30 07:50:00|11147.8|11146.6|11123.3|11122.1|11155.3|11154.1|11123.3|11122.1|1052
1588233300000|2020-04-30 07:55:00|11123.8|11122.6|11094.8|11093.6|11123.8|11122.6|11082.5|11081.3|1525
1588233600000|2020-04-30 08:00:00|11095|11093.8|11113.5|11112.3|11117.5|11116.3|11091|11089.8|819
1588233900000|2020-04-30 08:05:00|11113.8|11112.6|11107.8|11106.6|11116.5|11115.3|11100.3|11099.1|509
1588234200000|2020-04-30 08:10:00|11108|11106.8|11122.3|11121.1|11125|11123.8|11107.8|11106.6|999
1588234500000|2020-04-30 08:15:00|11122.5|11121.3|11118|11116.8|11131.5|11130.3|11113.8|11112.6|991
1588234800000|2020-04-30 08:20:00|11118.5|11117.3|11088.5|11087.3|11119.8|11118.6|11085.8|11084.6|1021
1588235100000|2020-04-30 08:25:00|11088.8|11087.6|11094.5|11093.3|11098.8|11097.6|11081.5|11080.3|901
1588235400000|2020-04-30 08:30:00|11094.8|11093.6|11112.3|11111.1|11130.3|11129.1|11091.8|11090.6|1188
1588235700000|2020-04-30 08:35:00|11112.5|11111.3|11107.5|11106.3|11118.5|11117.3|11102.3|11101.1|642
1588236000000|2020-04-30 08:40:00|11107.8|11106.6|11106.8|11105.6|11115.8|11114.6|11102.8|11101.6|424
1588236300000|2020-04-30 08:45:00|11107|11105.8|11104.8|11103.6|11113.8|11112.6|11101|11099.8|393
1588236600000|2020-04-30 08:50:00|11105|11103.8|11095.5|11094.3|11110.8|11109.6|11092.8|11091.6|481
1588236900000|2020-04-30 08:55:00|11095.3|11094.1|11061|11059.8|11095.5|11094.3|11058|11056.8|769
1588237200000|2020-04-30 09:00:00|11061.3|11060.1|11082.3|11081.1|11082.8|11081.6|11061.3|11060.1|603
1588237500000|2020-04-30 09:05:00|11082.8|11081.6|11076.5|11075.3|11082.8|11081.6|11071|11069.8|473
1588237800000|2020-04-30 09:10:00|11076.3|11075.1|11081.5|11080.3|11091.5|11090.3|11075.8|11074.6|703
1588238100000|2020-04-30 09:15:00|11082|11080.8|11095.8|11094.6|11097.8|11096.6|11074.3|11073.1|570
1588238400000|2020-04-30 09:20:00|11096|11094.8|11093.8|11092.6|11105.3|11104.1|11086|11084.8|491
1588238700000|2020-04-30 09:25:00|11093.5|11092.3|11107.5|11106.3|11112.5|11111.3|11091.5|11090.3|574
1588239000000|2020-04-30 09:30:00|11108|11106.8|11115.5|11114.3|11117.3|11116.1|11095.5|11094.3|589
1588239300000|2020-04-30 09:35:00|11115|11113.8|11116.5|11115.3|11118.5|11117.3|11105.5|11104.3|464
1588239600000|2020-04-30 09:40:00|11116.8|11115.6|11124.8|11123.6|11126.5|11125.3|11112.3|11111.1|464
1588239900000|2020-04-30 09:45:00|11125|11123.8|11126.8|11125.6|11135|11133.8|11121|11119.8|652
1588240200000|2020-04-30 09:50:00|11126.5|11125.3|11114.5|11113.3|11128.5|11127.3|11113.5|11112.3|369
1588240500000|2020-04-30 09:55:00|11114.8|11113.6|11131.8|11130.6|11134|11132.8|11113.3|11112.1|521
1588240800000|2020-04-30 10:00:00|11131.3|11130.1|11131.3|11130.1|11147|11145.8|11127.8|11126.6|742
1588241100000|2020-04-30 10:05:00|11131|11129.8|11117.5|11116.3|11133|11131.8|11115.3|11114.1|459
1588241400000|2020-04-30 10:10:00|11117|11115.8|11113.5|11112.3|11121.3|11120.1|11112.5|11111.3|328
1588241700000|2020-04-30 10:15:00|11113.3|11112.1|11100.4|11099.2|11114|11112.8|11094.1|11092.9|434
1588242000000|2020-04-30 10:20:00|11100.6|11099.4|11120.1|11118.9|11121.6|11120.4|11094.9|11093.7|359
1588242300000|2020-04-30 10:25:00|11119.9|11118.7|11102.6|11101.4|11121.6|11120.4|11099.9|11098.7|415
1588242600000|2020-04-30 10:30:00|11102.4|11101.2|11091.6|11090.4|11103.9|11102.7|11089.4|11088.2|384
1588242900000|2020-04-30 10:35:00|11091.4|11090.2|11093.9|11092.7|11096.1|11094.9|11086.1|11084.9|378
1588243200000|2020-04-30 10:40:00|11094.1|11092.9|11078.6|11077.4|11095.1|11093.9|11077.4|11076.2|456
1588243500000|2020-04-30 10:45:00|11078.4|11077.2|11082.4|11081.2|11091.4|11090.2|11077.9|11076.7|311
1588243800000|2020-04-30 10:50:00|11082.1|11080.9|11064.1|11062.9|11082.4|11081.2|11059.4|11058.2|718
1588244100000|2020-04-30 10:55:00|11063.9|11062.7|11068.1|11066.9|11071.1|11069.9|11061.4|11060.2|473
1588244400000|2020-04-30 11:00:00|11067.9|11066.7|11076.4|11075.2|11078.1|11076.9|11063.1|11061.9|827
1588244700000|2020-04-30 11:05:00|11076.6|11075.4|11065.1|11063.9|11076.6|11075.4|11057.1|11055.9|522
1588245000000|2020-04-30 11:10:00|11064.9|11063.7|11057.6|11056.4|11067.6|11066.4|11056.1|11054.9|312
1588245300000|2020-04-30 11:15:00|11057.4|11056.2|11066.4|11065.2|11074.1|11072.9|11056.6|11055.4|390
1588245600000|2020-04-30 11:20:00|11066.6|11065.4|11045.6|11044.4|11066.6|11065.4|11039.1|11037.9|770
1588245900000|2020-04-30 11:25:00|11045.9|11044.7|11051.4|11050.2|11055.4|11054.2|11045.1|11043.9|476
1588246200000|2020-04-30 11:30:00|11051.6|11050.4|11051.4|11050.2|11058.4|11057.2|11046.4|11045.2|382
1588246500000|2020-04-30 11:35:00|11049.6|11048.4|11072.1|11070.9|11072.9|11071.7|11041.4|11040.2|493
1588246800000|2020-04-30 11:40:00|11071.9|11070.7|11075.1|11073.9|11084.6|11083.4|11064.4|11063.2|409
1588247100000|2020-04-30 11:45:00|11075.9|11074.7|11011.4|11010.2|11077.4|11076.2|10994.1|10992.9|1527
1588247400000|2020-04-30 11:50:00|11011.6|11010.4|10989.1|10987.9|11022.9|11021.7|10975.4|10974.2|1263
1588247700000|2020-04-30 11:55:00|10988.9|10987.7|10963.6|10962.4|10989.9|10988.7|10956.1|10954.9|1442
1588248000000|2020-04-30 12:00:00|10963.9|10962.7|10987.9|10986.7|10989.9|10988.7|10953.1|10951.9|1201
1588248300000|2020-04-30 12:05:00|10985.1|10983.9|11008.1|11006.9|11010.6|11009.4|10980.6|10979.4|1011
1588248600000|2020-04-30 12:10:00|11007.9|11006.7|10995.4|10994.2|11016.9|11015.7|10986.4|10985.2|579
1588248900000|2020-04-30 12:15:00|10995.1|10993.9|10990.6|10989.4|10996.6|10995.4|10977.9|10976.7|785
1588249200000|2020-04-30 12:20:00|10990.9|10989.7|11008.1|11006.9|11008.4|11007.2|10988.4|10987.2|547
1588249500000|2020-04-30 12:25:00|11008.4|11007.2|11019.9|11018.7|11029.6|11028.4|11008.4|11007.2|379
1588249800000|2020-04-30 12:30:00|11019.4|11018.2|11030.1|11028.9|11055.1|11053.9|11016.4|11015.2|936
1588250100000|2020-04-30 12:35:00|11030.4|11029.2|11008.1|11006.9|11046.6|11045.4|11004.4|11003.2|688
1588250400000|2020-04-30 12:40:00|11008.4|11007.2|11028.1|11026.9|11045.9|11044.7|11002.4|11001.2|726
1588250700000|2020-04-30 12:45:00|11027.9|11026.7|11008.4|11007.2|11028.1|11026.9|11006.1|11004.9|373
1588251000000|2020-04-30 12:50:00|11008.6|11007.4|10984.1|10982.9|11011.6|11010.4|10974.9|10973.7|821
1588251300000|2020-04-30 12:55:00|10984.4|10983.2|10968.6|10967.4|11007.9|11006.7|10968.4|10967.2|773
1588251600000|2020-04-30 13:00:00|10968.4|10967.2|10960.4|10959.2|10975.9|10974.7|10955.4|10954.2|815
1588251900000|2020-04-30 13:05:00|10959.4|10958.2|10920.6|10919.4|10961.6|10960.4|10912.6|10911.4|1351
1588252200000|2020-04-30 13:10:00|10920.4|10919.2|10963.4|10962.2|10966.9|10965.7|10920.4|10919.2|1008
1588252500000|2020-04-30 13:15:00|10963.6|10962.4|10961.4|10960.2|10970.1|10968.9|10949.1|10947.9|880
1588252800000|2020-04-30 13:20:00|10963.6|10962.4|10963.4|10962.2|10973.1|10971.9|10939.1|10937.9|848
1588253100000|2020-04-30 13:25:00|10963.6|10962.4|10972.1|10970.9|10974.4|10973.2|10959.4|10958.2|500
1588253400000|2020-04-30 13:30:00|10971.9|10970.7|10936.1|10934.9|10971.9|10970.7|10930.4|10929.2|1422
1588253700000|2020-04-30 13:35:00|10936.4|10935.2|10929.6|10928.4|10937.9|10936.7|10907.9|10906.7|1156
1588254000000|2020-04-30 13:40:00|10929.4|10928.2|10927.4|10926.2|10940.4|10939.2|10912.4|10911.2|876
1588254300000|2020-04-30 13:45:00|10927.1|10925.9|10906.9|10905.7|10938.1|10936.9|10903.6|10902.4|963
1588254600000|2020-04-30 13:50:00|10907.1|10905.9|10912.9|10911.7|10937.1|10935.9|10900.1|10898.9|1428
1588254900000|2020-04-30 13:55:00|10913.1|10911.9|10927.9|10926.7|10942.4|10941.2|10909.1|10907.9|890
1588255200000|2020-04-30 14:00:00|10927.4|10926.2|10917.9|10916.7|10945.4|10944.2|10915.4|10914.2|977
1588255500000|2020-04-30 14:05:00|10917.4|10916.2|10934.1|10932.9|10948.1|10946.9|10900.9|10899.7|1188
1588255800000|2020-04-30 14:10:00|10934.4|10933.2|10926.7|10925.5|10942.4|10941.2|10924.4|10923.2|677
1588256100000|2020-04-30 14:15:00|10926.5|10925.3|10897.7|10896.5|10932|10930.8|10893.5|10892.3|820
1588256400000|2020-04-30 14:20:00|10897.5|10896.3|10884.5|10883.3|10901.5|10900.3|10875.2|10874|1186
1588256700000|2020-04-30 14:25:00|10884.7|10883.5|10919|10917.8|10925.7|10924.5|10882.5|10881.3|774
1588257000000|2020-04-30 14:30:00|10919.2|10918|10926.2|10925|10929.7|10928.5|10915.5|10914.3|674
1588257300000|2020-04-30 14:35:00|10925.7|10924.5|10899.7|10898.5|10932.7|10931.5|10899.2|10898|648
1588257600000|2020-04-30 14:40:00|10898.5|10897.3|10878.7|10877.5|10910.7|10909.5|10872.2|10871|715
1588257900000|2020-04-30 14:45:00|10879|10877.8|10891|10889.8|10894.5|10893.3|10874|10872.8|809
1588258200000|2020-04-30 14:50:00|10891.2|10890|10886.5|10885.3|10904|10902.8|10880.7|10879.5|864
1588258500000|2020-04-30 14:55:00|10886.7|10885.5|10861.2|10860|10895|10893.8|10856|10854.8|772
1588258800000|2020-04-30 15:00:00|10860.5|10859.3|10898|10896.8|10902.5|10901.3|10859.5|10858.3|796
1588259100000|2020-04-30 15:05:00|10897.7|10896.5|10889.5|10888.3|10901|10899.8|10883|10881.8|774
1588259400000|2020-04-30 15:10:00|10889.2|10888|10889|10887.8|10897|10895.8|10881.5|10880.3|669
1588259700000|2020-04-30 15:15:00|10888.7|10887.5|10867.7|10866.5|10897.2|10896|10867|10865.8|715
1588260000000|2020-04-30 15:20:00|10868.2|10867|10858.2|10857|10871.7|10870.5|10849|10847.8|1082
1588260300000|2020-04-30 15:25:00|10856.5|10855.3|10843.2|10842|10867.5|10866.3|10841.5|10840.3|2611
1588260600000|2020-04-30 15:30:00|10843.6|10841.6|10855.6|10853.6|10872.6|10870.6|10836.1|10834.1|3272
1588260900000|2020-04-30 15:35:00|10856.1|10854.1|10870.1|10868.1|10876.6|10874.6|10856.1|10854.1|1630
1588261200000|2020-04-30 15:40:00|10870.4|10868.4|10871.4|10869.4|10881.6|10879.6|10869.1|10867.1|639
1588261500000|2020-04-30 15:45:00|10871.1|10869.1|10841.4|10839.4|10873.9|10871.9|10840.6|10838.6|661
1588261800000|2020-04-30 15:50:00|10841.1|10839.1|10834.6|10832.6|10847.6|10845.6|10834.1|10832.1|432
1588262100000|2020-04-30 15:55:00|10834.1|10832.1|10823.9|10821.9|10843.6|10841.6|10823.9|10821.9|735
1588262400000|2020-04-30 16:00:00|10824.4|10822.4|10799.6|10797.6|10824.6|10822.6|10791.1|10789.1|1021
1588262700000|2020-04-30 16:05:00|10798.9|10796.9|10809.1|10807.1|10814.6|10812.6|10793.9|10791.9|561
1588263000000|2020-04-30 16:10:00|10808.9|10806.9|10811.4|10809.4|10815.9|10813.9|10800.1|10798.1|412
1588263300000|2020-04-30 16:15:00|10811.1|10809.1|10799.6|10797.6|10813.9|10811.9|10799.4|10797.4|331
1588263600000|2020-04-30 16:20:00|10799.9|10797.9|10780.1|10778.1|10802.4|10800.4|10776.9|10774.9|637
1588263900000|2020-04-30 16:25:00|10779.9|10777.9|10787.9|10785.9|10788.1|10786.1|10776.1|10774.1|319
1588264200000|2020-04-30 16:30:00|10787.4|10785.4|10763.4|10761.4|10787.4|10785.4|10756.4|10754.4|459
1588264500000|2020-04-30 16:35:00|10763.6|10761.6|10781.9|10779.9|10786.9|10784.9|10761.1|10759.1|261
1588264800000|2020-04-30 16:40:00|10782.1|10780.1|10776.6|10774.6|10785.9|10783.9|10773.9|10771.9|298
1588265100000|2020-04-30 16:45:00|10776.4|10774.4|10780.6|10778.6|10781.4|10779.4|10768.9|10766.9|289
1588265400000|2020-04-30 16:50:00|10780.4|10778.4|10785.6|10783.6|10788.6|10786.6|10772.4|10770.4|366
1588265700000|2020-04-30 16:55:00|10785.4|10783.4|10794.4|10792.4|10798.4|10796.4|10778.4|10776.4|434
1588266000000|2020-04-30 17:00:00|10793.9|10791.9|10778.4|10776.4|10793.9|10791.9|10777.6|10775.6|210
1588266300000|2020-04-30 17:05:00|10778.6|10776.6|10790.1|10788.1|10791.4|10789.4|10774.1|10772.1|139
1588266600000|2020-04-30 17:10:00|10789.9|10787.9|10808.4|10806.4|10809.1|10807.1|10784.9|10782.9|268
1588266900000|2020-04-30 17:15:00|10808.6|10806.6|10806.1|10804.1|10810.4|10808.4|10802.6|10800.6|189
1588267200000|2020-04-30 17:20:00|10806.9|10804.9|10798.1|10796.1|10808.9|10806.9|10796.4|10794.4|109
1588267500000|2020-04-30 17:25:00|10797.6|10795.6|10791.9|10789.9|10798.9|10796.9|10790.9|10788.9|122
1588267800000|2020-04-30 17:30:00|10791.6|10789.6|10793.9|10791.9|10798.4|10796.4|10786.9|10784.9|210
1588268100000|2020-04-30 17:35:00|10794.1|10792.1|10787.4|10785.4|10800.1|10798.1|10784.4|10782.4|204
1588268400000|2020-04-30 17:40:00|10787.6|10785.6|10783.9|10781.9|10787.9|10785.9|10774.4|10772.4|187
1588268700000|2020-04-30 17:45:00|10783.6|10781.6|10778.9|10776.9|10783.6|10781.6|10771.9|10769.9|89
1588269000000|2020-04-30 17:50:00|10778.6|10776.6|10780.4|10778.4|10783.6|10781.6|10773.6|10771.6|129
1588269300000|2020-04-30 17:55:00|10780.6|10778.6|10779.1|10777.1|10780.9|10778.9|10776.4|10774.4|81
1588269600000|2020-04-30 18:00:00|10778.9|10776.9|10790.4|10788.4|10792.9|10790.9|10767.4|10765.4|229
1588269900000|2020-04-30 18:05:00|10790.1|10788.1|10793.4|10791.4|10796.4|10794.4|10787.4|10785.4|102
1588270200000|2020-04-30 18:10:00|10793.6|10791.6|10806.9|10804.9|10807.9|10805.9|10791.6|10789.6|170
1588270500000|2020-04-30 18:15:00|10806.6|10804.6|10800.1|10798.1|10806.6|10804.6|10797.9|10795.9|111
1588270800000|2020-04-30 18:20:00|10799.9|10797.9|10804.4|10802.4|10808.1|10806.1|10799.6|10797.6|70
1588271100000|2020-04-30 18:25:00|10804.6|10802.6|10808.4|10806.4|10810.9|10808.9|10800.4|10798.4|141
1588271400000|2020-04-30 18:30:00|10808.1|10806.1|10828.1|10826.1|10833.1|10831.1|10807.9|10805.9|314
1588271700000|2020-04-30 18:35:00|10828.4|10826.4|10813.9|10811.9|10828.4|10826.4|10806.1|10804.1|255
1588272000000|2020-04-30 18:40:00|10813.6|10811.6|10809.9|10807.9|10815.6|10813.6|10805.9|10803.9|125
1588272300000|2020-04-30 18:45:00|10809.6|10807.6|10815.4|10813.4|10815.9|10813.9|10806.9|10804.9|96
1588272600000|2020-04-30 18:50:00|10815.6|10813.6|10810.4|10808.4|10820.9|10818.9|10809.9|10807.9|116
1588272900000|2020-04-30 18:55:00|10810.6|10808.6|10813.9|10811.9|10814.6|10812.6|10799.4|10797.4|129
1588273200000|2020-04-30 19:00:00|10815.4|10813.4|10811.1|10809.1|10817.6|10815.6|10808.4|10806.4|118
1588273500000|2020-04-30 19:05:00|10811.4|10809.4|10830.6|10828.6|10835.9|10833.9|10811.1|10809.1|260
1588273800000|2020-04-30 19:10:00|10830.4|10828.4|10832.6|10830.6|10833.9|10831.9|10822.4|10820.4|129
1588274100000|2020-04-30 19:15:00|10832.4|10830.4|10847.1|10845.1|10853.1|10851.1|10832.1|10830.1|253
1588274400000|2020-04-30 19:20:00|10847.4|10845.4|10856.9|10854.9|10860.9|10858.9|10844.4|10842.4|137
1588274700000|2020-04-30 19:25:00|10857.1|10855.1|10844.4|10842.4|10859.6|10857.6|10841.1|10839.1|146
1588275000000|2020-04-30 19:30:00|10844.1|10842.1|10839.1|10837.1|10853.4|10851.4|10838.4|10836.4|198
1588275300000|2020-04-30 19:35:00|10838.9|10836.9|10823.6|10821.6|10842.1|10840.1|10820.6|10818.6|299
1588275600000|2020-04-30 19:40:00|10823.1|10821.1|10817.9|10815.9|10823.9|10821.9|10804.4|10802.4|254
1588275900000|2020-04-30 19:45:00|10817.6|10815.6|10796.6|10794.6|10823.1|10821.1|10796.6|10794.6|229
1588276200000|2020-04-30 19:50:00|10799.6|10797.6|10837.6|10835.6|10845.9|10843.9|10796.4|10794.4|472
1588276500000|2020-04-30 19:55:00|10837.9|10835.9|10830.1|10828.1|10849.4|10847.4|10825.1|10823.1|303
1588276800000|2020-04-30 20:00:00|10824.1|10819.1|10805.7|10800.7|10838.4|10833.4|10802.8|10797.8|16
1588277100000|2020-04-30 20:05:00|10806.6|10801.6|10816.1|10811.1|10816.1|10811.1|10789.6|10784.6|0
1588277400000|2020-04-30 20:10:00|10815.2|10810.2|10821.8|10816.8|10825.7|10820.7|10807.1|10802.1|0
1588277700000|2020-04-30 20:15:00|10821.7|10816.7|10820.3|10815.3|10822.6|10817.6|10815.9|10810.9|0
1588278000000|2020-04-30 20:20:00|10820.4|10815.4|10817|10812|10821|10816|10816.6|10811.6|0
1588278300000|2020-04-30 20:25:00|10816.8|10811.8|10815.6|10810.6|10818.3|10813.3|10814.5|10809.5|0
1588278600000|2020-04-30 20:30:00|10817.7|10812.7|10805.9|10800.9|10838.7|10833.7|10800.2|10795.2|0
1588278900000|2020-04-30 20:35:00|10806.7|10801.7|10793.2|10788.2|10812.6|10807.6|10788.3|10783.3|0
1588279200000|2020-04-30 20:40:00|10792.4|10787.4|10775.5|10770.5|10802.5|10797.5|10768.3|10763.3|0
1588279500000|2020-04-30 20:45:00|10776.3|10771.3|10758.7|10753.7|10785.1|10780.1|10757|10752|0
1588279800000|2020-04-30 20:50:00|10757.9|10752.9|10773|10768|10776.1|10771.1|10757.9|10752.9|0
1588280100000|2020-04-30 20:55:00|10773.8|10768.8|10769.5|10764.5|10776.4|10771.4|10765.5|10760.5|0
1588280400000|2020-04-30 21:00:00|10770.4|10765.4|10768.6|10763.6|10771.5|10766.5|10767.7|10762.7|0
1588280700000|2020-04-30 21:05:00|10768.5|10763.5|10768.1|10763.1|10768.9|10763.9|10766.6|10761.6|0
1588281000000|2020-04-30 21:10:00|10768|10763|10761|10756|10768|10763|10760.7|10755.7|0
1588281300000|2020-04-30 21:15:00|10760.8|10755.8|10754.4|10749.4|10760.8|10755.8|10754.4|10749.4|0
1588281600000|2020-04-30 21:20:00|10753.4|10748.4|10753.3|10748.3|10758|10753|10749.7|10744.7|0
1588281900000|2020-04-30 21:25:00|10755.1|10750.1|10746.7|10741.7|10755.1|10750.1|10746|10741|0
1588282200000|2020-04-30 21:30:00|10746.6|10741.6|10739.2|10734.2|10747.2|10742.2|10735.7|10730.7|0
1588282500000|2020-04-30 21:35:00|10739.1|10734.1|10746|10741|10748.3|10743.3|10737.4|10732.4|0
1588282800000|2020-04-30 21:40:00|10745.6|10740.6|10746.6|10741.6|10747|10742|10742.9|10737.9|0
1588283100000|2020-04-30 21:45:00|10745.8|10740.8|10747.6|10742.6|10749.8|10744.8|10744.2|10739.2|0
1588283400000|2020-04-30 21:50:00|10746.7|10741.7|10744.3|10739.3|10747.3|10742.3|10744.3|10739.3|0
1588283700000|2020-04-30 21:55:00|10744.4|10739.4|10728.3|10723.3|10744.5|10739.5|10727.7|10722.7|0
1588284000000|2020-04-30 22:00:00|10722.3|10717.3|10699.6|10694.6|10724.5|10719.5|10684.7|10679.7|0
1588284300000|2020-04-30 22:05:00|10700.5|10695.5|10713.5|10708.5|10714.2|10709.2|10698.8|10693.8|0
1588284600000|2020-04-30 22:10:00|10713|10708|10685.4|10680.4|10722.3|10717.3|10679.9|10674.9|0
1588284900000|2020-04-30 22:15:00|10685|10680|10690.9|10685.9|10695.9|10690.9|10672|10667|0
1588285200000|2020-04-30 22:20:00|10693.4|10688.4|10691.1|10686.1|10699.9|10694.9|10688.7|10683.7|0
1588285500000|2020-04-30 22:25:00|10691.6|10686.6|10701.6|10696.6|10704.7|10699.7|10689.9|10684.9|0
1588285800000|2020-04-30 22:30:00|10702|10697|10705.2|10700.2|10708.3|10703.3|10698.8|10693.8|0
1588286100000|2020-04-30 22:35:00|10704.4|10699.4|10707.6|10702.6|10709.3|10704.3|10701.6|10696.6|0
1588286400000|2020-04-30 22:40:00|10707.7|10702.7|10697.6|10692.6|10707.7|10702.7|10684.4|10679.4|0
1588286700000|2020-04-30 22:45:00|10697.2|10692.2|10709|10704|10709.9|10704.9|10696.8|10691.8|0
1588287000000|2020-04-30 22:50:00|10707.4|10702.4|10704.8|10699.8|10711.1|10706.1|10702.9|10697.9|0
1588287300000|2020-04-30 22:55:00|10704.3|10699.3|10718.9|10713.9|10721.8|10716.8|10698.6|10693.6|0
1588287600000|2020-04-30 23:00:00|10719.3|10714.3|10716.4|10711.4|10723|10718|10715.4|10710.4|0
1588287900000|2020-04-30 23:05:00|10715.9|10710.9|10711.7|10706.7|10725.5|10720.5|10710.9|10705.9|0
1588288200000|2020-04-30 23:10:00|10710.9|10705.9|10719.6|10714.6|10722.5|10717.5|10708.6|10703.6|0
1588288500000|2020-04-30 23:15:00|10719.1|10714.1|10729.5|10724.5|10730.6|10725.6|10719.1|10714.1|0
1588288800000|2020-04-30 23:20:00|10730|10725|10728.1|10723.1|10730.9|10725.9|10725.7|10720.7|0
1588289100000|2020-04-30 23:25:00|10729|10724|10726.5|10721.5|10729|10724|10721|10716|0
1588289400000|2020-04-30 23:30:00|10726.1|10721.1|10733.9|10728.9|10744|10739|10726.1|10721.1|0
1588289700000|2020-04-30 23:35:00|10733.1|10728.1|10731.6|10726.6|10733.9|10728.9|10724.4|10719.4|0
1588290000000|2020-04-30 23:40:00|10732.8|10727.8|10730.3|10725.3|10734.6|10729.6|10726.2|10721.2|0
1588290300000|2020-04-30 23:45:00|10730.7|10725.7|10731.6|10726.6|10737.8|10732.8|10728.7|10723.7|0
1588290600000|2020-04-30 23:50:00|10730.8|10725.8|10724.2|10719.2|10730.8|10725.8|10716.6|10711.6|0
1588290900000|2020-04-30 23:55:00|10724.6|10719.6|10739.4|10734.4|10744|10739|10724.6|10719.6|0
1588291200000|2020-05-01 00:00:00|10739.8|10734.8|10742.9|10737.9|10751.1|10746.1|10737.3|10732.3|0
1588291500000|2020-05-01 00:05:00|10743.3|10738.3|10735.9|10730.9|10744.1|10739.1|10733.7|10728.7|0
1588291800000|2020-05-01 00:10:00|10735.1|10730.1|10734.6|10729.6|10738.9|10733.9|10722.5|10717.5|0
1588292100000|2020-05-01 00:15:00|10735|10730|10728.9|10723.9|10735|10730|10724.7|10719.7|0
1588292400000|2020-05-01 00:20:00|10729.8|10724.8|10732.9|10727.9|10738.3|10733.3|10723.9|10718.9|0
1588292700000|2020-05-01 00:25:00|10733.7|10728.7|10726.5|10721.5|10739.6|10734.6|10723.6|10718.6|0
1588293000000|2020-05-01 00:30:00|10726.9|10721.9|10727.9|10722.9|10730.4|10725.4|10714.9|10709.9|0
1588293300000|2020-05-01 00:35:00|10728.7|10723.7|10728.6|10723.6|10730.3|10725.3|10722.7|10717.7|0
1588293600000|2020-05-01 00:40:00|10727.7|10722.7|10741.2|10736.2|10742.8|10737.8|10724.3|10719.3|0
1588293900000|2020-05-01 00:45:00|10742|10737|10742.5|10737.5|10744.1|10739.1|10736.9|10731.9|0
1588294200000|2020-05-01 00:50:00|10741.6|10736.6|10748.3|10743.3|10748.4|10743.4|10741.6|10736.6|0
1588294500000|2020-05-01 00:55:00|10747.9|10742.9|10748.4|10743.4|10749.9|10744.9|10743.1|10738.1|0
1588294800000|2020-05-01 01:00:00|10748.8|10743.8|10753.1|10748.1|10755.2|10750.2|10745.8|10740.8|0
1588295100000|2020-05-01 01:05:00|10752.7|10747.7|10750.9|10745.9|10756.5|10751.5|10750.9|10745.9|0
1588295400000|2020-05-01 01:10:00|10750|10745|10738.6|10733.6|10751.7|10746.7|10737.7|10732.7|0
1588295700000|2020-05-01 01:15:00|10738.1|10733.1|10745.4|10740.4|10749.5|10744.5|10736|10731|0
1588296000000|2020-05-01 01:20:00|10744.6|10739.6|10742.9|10737.9|10750.4|10745.4|10742.9|10737.9|0
1588296300000|2020-05-01 01:25:00|10742|10737|10735.9|10730.9|10743.6|10738.6|10735.9|10730.9|0
1588296600000|2020-05-01 01:30:00|10734.2|10729.2|10735.2|10730.2|10737.3|10732.3|10728.1|10723.1|0
1588296900000|2020-05-01 01:35:00|10735.6|10730.6|10729|10724|10737.3|10732.3|10723.6|10718.6|0
1588297200000|2020-05-01 01:40:00|10727.3|10722.3|10728.3|10723.3|10729.1|10724.1|10723.5|10718.5|0
1588297500000|2020-05-01 01:45:00|10727.4|10722.4|10718.9|10713.9|10727.4|10722.4|10718.4|10713.4|0
1588297800000|2020-05-01 01:50:00|10718.4|10713.4|10724.6|10719.6|10725|10720|10715.4|10710.4|0
1588298100000|2020-05-01 01:55:00|10723.8|10718.8|10726|10721|10735.6|10730.6|10723.8|10718.8|0
1588298400000|2020-05-01 02:00:00|10726.4|10721.4|10731.6|10726.6|10731.6|10726.6|10718.9|10713.9|0
1588298700000|2020-05-01 02:05:00|10730.8|10725.8|10726.1|10721.1|10733.1|10728.1|10721.2|10716.2|0
1588299000000|2020-05-01 02:10:00|10725.3|10720.3|10704.1|10699.1|10725.3|10720.3|10704.1|10699.1|0
1588299300000|2020-05-01 02:15:00|10703.7|10698.7|10707.8|10702.8|10712|10707|10701.6|10696.6|0
1588299600000|2020-05-01 02:20:00|10707.4|10702.4|10712.3|10707.3|10713.4|10708.4|10707.3|10702.3|0
1588299900000|2020-05-01 02:25:00|10712.7|10707.7|10703.2|10698.2|10712.7|10707.7|10697.2|10692.2|0
1588300200000|2020-05-01 02:30:00|10702.4|10697.4|10706|10701|10708.7|10703.7|10701.5|10696.5|0
1588300500000|2020-05-01 02:35:00|10706.9|10701.9|10697.7|10692.7|10709.5|10704.5|10696.8|10691.8|0
1588300800000|2020-05-01 02:40:00|10697.6|10692.6|10688.3|10683.3|10698.5|10693.5|10687.4|10682.4|0
1588301100000|2020-05-01 02:45:00|10688.2|10683.2|10690.5|10685.5|10691.8|10686.8|10684.6|10679.6|0
1588301400000|2020-05-01 02:50:00|10691.3|10686.3|10690.2|10685.2|10694.4|10689.4|10687.6|10682.6|0
1588301700000|2020-05-01 02:55:00|10691.9|10686.9|10693.3|10688.3|10697.3|10692.3|10690.2|10685.2|0
1588302000000|2020-05-01 03:00:00|10694.1|10689.1|10684.9|10679.9|10700.9|10695.9|10682.1|10677.1|0
1588302300000|2020-05-01 03:05:00|10684.5|10679.5|10687.9|10682.9|10688.5|10683.5|10677.4|10672.4|0
1588302600000|2020-05-01 03:10:00|10687.5|10682.5|10681.7|10676.7|10690.8|10685.8|10677.3|10672.3|0
1588302900000|2020-05-01 03:15:00|10680.9|10675.9|10691.7|10686.7|10696.1|10691.1|10680.6|10675.6|0
1588303200000|2020-05-01 03:20:00|10691.2|10686.2|10694.8|10689.8|10694.8|10689.8|10686.6|10681.6|0
1588303500000|2020-05-01 03:25:00|10696.5|10691.5|10699.3|10694.3|10701.8|10696.8|10694|10689|0
1588303800000|2020-05-01 03:30:00|10700.1|10695.1|10700.2|10695.2|10701.8|10696.8|10690.4|10685.4|0
1588304100000|2020-05-01 03:35:00|10701|10696|10707.1|10702.1|10709.9|10704.9|10701|10696|0
1588304400000|2020-05-01 03:40:00|10706.7|10701.7|10700.3|10695.3|10707.3|10702.3|10694.6|10689.6|0
1588304700000|2020-05-01 03:45:00|10700.7|10695.7|10700.3|10695.3|10704.6|10699.6|10697.4|10692.4|0
1588305000000|2020-05-01 03:50:00|10701.1|10696.1|10700.2|10695.2|10702.8|10697.8|10698.6|10693.6|0
1588305300000|2020-05-01 03:55:00|10701.1|10696.1|10693.4|10688.4|10701.9|10696.9|10688.5|10683.5|0
1588305600000|2020-05-01 04:00:00|10692.6|10687.6|10696.5|10691.5|10698.4|10693.4|10691.7|10686.7|0
1588305900000|2020-05-01 04:05:00|10696.1|10691.1|10703.3|10698.3|10705.2|10700.2|10693.6|10688.6|0
1588306200000|2020-05-01 04:10:00|10703.7|10698.7|10696|10691|10705.1|10700.1|10693.5|10688.5|0
1588306500000|2020-05-01 04:15:00|10695.2|10690.2|10704.5|10699.5|10704.5|10699.5|10692.7|10687.7|0
1588306800000|2020-05-01 04:20:00|10704.1|10699.1|10706.1|10701.1|10708|10703|10702.7|10697.7|0
1588307100000|2020-05-01 04:25:00|10706.5|10701.5|10713.2|10708.2|10714.3|10709.3|10704.4|10699.4|0
1588307400000|2020-05-01 04:30:00|10712.4|10707.4|10709.9|10704.9|10714.3|10709.3|10707.4|10702.4|0
1588307700000|2020-05-01 04:35:00|10709.1|10704.1|10710.8|10705.8|10713.6|10708.6|10706.4|10701.4|0
1588308000000|2020-05-01 04:40:00|10709.9|10704.9|10707|10702|10710.8|10705.8|10703|10698|0
1588308300000|2020-05-01 04:45:00|10706.2|10701.2|10710|10705|10710.4|10705.4|10704.5|10699.5|0
1588308600000|2020-05-01 04:50:00|10709.1|10704.1|10693|10688|10710|10705|10693|10688|0
1588308900000|2020-05-01 04:55:00|10693.4|10688.4|10696.7|10691.7|10699.9|10694.9|10691.5|10686.5|0
1588309200000|2020-05-01 05:00:00|10697.1|10692.1|10692.8|10687.8|10698.6|10693.6|10691.9|10686.9|0
1588309500000|2020-05-01 05:05:00|10692|10687|10690.9|10685.9|10695.5|10690.5|10690|10685|0
1588309800000|2020-05-01 05:10:00|10691.3|10686.3|10691.8|10686.8|10693.1|10688.1|10686.1|10681.1|0
1588310100000|2020-05-01 05:15:00|10691.4|10686.4|10693.1|10688.1|10694.7|10689.7|10687.2|10682.2|0
1588310400000|2020-05-01 05:20:00|10692.7|10687.7|10698.3|10693.3|10701.6|10696.6|10691.4|10686.4|0
1588310700000|2020-05-01 05:25:00|10697.5|10692.5|10701.1|10696.1|10703.2|10698.2|10697.4|10692.4|0
1588311000000|2020-05-01 05:30:00|10700.3|10695.3|10691.5|10686.5|10701.6|10696.6|10689.8|10684.8|0
1588311300000|2020-05-01 05:35:00|10691.9|10686.9|10677|10672|10692.3|10687.3|10671.3|10666.3|0
1588311600000|2020-05-01 05:40:00|10676.2|10671.2|10671.7|10666.7|10679.6|10674.6|10663.6|10658.6|0
1588311900000|2020-05-01 05:45:00|10670.9|10665.9|10673.4|10668.4|10676.3|10671.3|10669|10664|0
1588312200000|2020-05-01 05:50:00|10672.9|10667.9|10681.4|10676.4|10682.7|10677.7|10671.7|10666.7|0
1588312500000|2020-05-01 05:55:00|10681|10676|10691.4|10686.4|10691.4|10686.4|10681|10676|0
1588312800000|2020-05-01 06:00:00|10690.6|10685.6|10671.1|10666.1|10692.3|10687.3|10671.1|10666.1|0
1588313100000|2020-05-01 06:05:00|10671.5|10666.5|10666.1|10661.1|10672|10667|10654.3|10649.3|0
1588313400000|2020-05-01 06:10:00|10666.9|10661.9|10663.4|10658.4|10672|10667|10661.4|10656.4|0
1588313700000|2020-05-01 06:15:00|10663.3|10658.3|10655.8|10650.8|10667.6|10662.6|10655.8|10650.8|0
1588314000000|2020-05-01 06:20:00|10655.7|10650.7|10654|10649|10656.5|10651.5|10650.2|10645.2|0
1588314300000|2020-05-01 06:25:00|10654.1|10649.1|10652.1|10647.1|10657.8|10652.8|10648.9|10643.9|0
1588314600000|2020-05-01 06:30:00|10651.7|10646.7|10658|10653|10658|10653|10647.6|10642.6|0
1588314900000|2020-05-01 06:35:00|10657.5|10652.5|10652.9|10647.9|10658.1|10653.1|10650.2|10645.2|0
1588315200000|2020-05-01 06:40:00|10653.3|10648.3|10631|10626|10654.6|10649.6|10630.5|10625.5|0
1588315500000|2020-05-01 06:45:00|10631.5|10626.5|10621.9|10616.9|10634|10629|10621.9|10616.9|0
1588315800000|2020-05-01 06:50:00|10622.8|10617.8|10610.2|10605.2|10624.5|10619.5|10608.1|10603.1|0
1588316100000|2020-05-01 06:55:00|10610.3|10605.3|10612|10607|10614.6|10609.6|10598.6|10593.6|0
1588316400000|2020-05-01 07:00:00|10612.9|10607.9|10614.8|10609.8|10627.4|10622.4|10612.9|10607.9|0
1588316700000|2020-05-01 07:05:00|10615.7|10610.7|10630.6|10625.6|10631.6|10626.6|10615.7|10610.7|0
1588317000000|2020-05-01 07:10:00|10631.5|10626.5|10620.9|10615.9|10635.6|10630.6|10619.3|10614.3|0
1588317300000|2020-05-01 07:15:00|10620.5|10615.5|10608.2|10603.2|10627.2|10622.2|10600|10595|0
1588317600000|2020-05-01 07:20:00|10607.3|10602.3|10602.4|10597.4|10615|10610|10595.5|10590.5|0
1588317900000|2020-05-01 07:25:00|10601.6|10596.6|10603.3|10598.3|10607.4|10602.4|10595.9|10590.9|0
1588318200000|2020-05-01 07:30:00|10602.5|10597.5|10583.2|10578.2|10604.2|10599.2|10583.2|10578.2|0
1588318500000|2020-05-01 07:35:00|10582.4|10577.4|10592.6|10587.6|10596.8|10591.8|10581.2|10576.2|0
1588318800000|2020-05-01 07:40:00|10593.1|10588.1|10592.8|10587.8|10597|10592|10586.4|10581.4|0
1588319100000|2020-05-01 07:45:00|10592.6|10587.6|10598.3|10593.3|10607.6|10602.6|10590|10585|0
1588319400000|2020-05-01 07:50:00|10600|10595|10607.7|10602.7|10612.2|10607.2|10598.3|10593.3|0
1588319700000|2020-05-01 07:55:00|10607.5|10602.5|10620.7|10615.7|10624.3|10619.3|10606.6|10601.6|0
1588320000000|2020-05-01 08:00:00|10622.3|10617.3|10606.5|10601.5|10623.9|10618.9|10606.5|10601.5|0
1588320300000|2020-05-01 08:05:00|10606.4|10601.4|10614|10609|10614.8|10609.8|10596|10591|0
1588320600000|2020-05-01 08:10:00|10614.9|10609.9|10627.5|10622.5|10627.5|10622.5|10610.3|10605.3|0
1588320900000|2020-05-01 08:15:00|10625.9|10620.9|10633|10628|10636.8|10631.8|10621.1|10616.1|0
1588321200000|2020-05-01 08:20:00|10633.9|10628.9|10628.9|10623.9|10644.3|10639.3|10625.2|10620.2|0
1588321500000|2020-05-01 08:25:00|10628.5|10623.5|10638.7|10633.7|10640.7|10635.7|10627.5|10622.5|0
1588321800000|2020-05-01 08:30:00|10638.8|10633.8|10639.9|10634.9|10644|10639|10635.2|10630.2|0
1588322100000|2020-05-01 08:35:00|10640.3|10635.3|10639.4|10634.4|10647.9|10642.9|10635.5|10630.5|0
1588322400000|2020-05-01 08:40:00|10639.8|10634.8|10630.4|10625.4|10640.2|10635.2|10621.3|10616.3|0
1588322700000|2020-05-01 08:45:00|10631.2|10626.2|10636.5|10631.5|10636.5|10631.5|10620.9|10615.9|0
1588323000000|2020-05-01 08:50:00|10636.1|10631.1|10641.3|10636.3|10648.2|10643.2|10635.2|10630.2|0
1588323300000|2020-05-01 08:55:00|10641.4|10636.4|10646.9|10641.9|10649.4|10644.4|10637.4|10632.4|0
1588323600000|2020-05-01 09:00:00|10647|10642|10644.7|10639.7|10650.5|10645.5|10638.3|10633.3|0
1588323900000|2020-05-01 09:05:00|10644.6|10639.6|10642.7|10637.7|10650.7|10645.7|10640.4|10635.4|0
1588324200000|2020-05-01 09:10:00|10641.9|10636.9|10637.5|10632.5|10647|10642|10634.3|10629.3|0
1588324500000|2020-05-01 09:15:00|10637.4|10632.4|10628.8|10623.8|10638.2|10633.2|10626.2|10621.2|0
1588324800000|2020-05-01 09:20:00|10628|10623|10621.2|10616.2|10628|10623|10618.6|10613.6|0
1588325100000|2020-05-01 09:25:00|10621.1|10616.1|10628.6|10623.6|10631.9|10626.9|10617.6|10612.6|0
1588325400000|2020-05-01 09:30:00|10628.7|10623.7|10621.5|10616.5|10633.2|10628.2|10615|10610|0
1588325700000|2020-05-01 09:35:00|10622.3|10617.3|10626.1|10621.1|10629|10624|10614.1|10609.1|0
1588326000000|2020-05-01 09:40:00|10625.3|10620.3|10623.9|10618.9|10629.6|10624.6|10620.5|10615.5|0
1588326300000|2020-05-01 09:45:00|10623.1|10618.1|10618.1|10613.1|10623.1|10618.1|10615.1|10610.1|0
1588326600000|2020-05-01 09:50:00|10617.2|10612.2|10631.6|10626.6|10632.4|10627.4|10617.2|10612.2|0
1588326900000|2020-05-01 09:55:00|10630.7|10625.7|10623.6|10618.6|10630.9|10625.9|10623.5|10618.5|0
1588327200000|2020-05-01 10:00:00|10623.2|10618.2|10638.5|10633.5|10640.2|10635.2|10621.9|10616.9|0
1588327500000|2020-05-01 10:05:00|10638.9|10633.9|10634.2|10629.2|10638.9|10633.9|10629.8|10624.8|0
1588327800000|2020-05-01 10:10:00|10633.3|10628.3|10639.6|10634.6|10640.1|10635.1|10633.3|10628.3|0
1588328100000|2020-05-01 10:15:00|10637.9|10632.9|10645.7|10640.7|10647.1|10642.1|10632.8|10627.8|0
1588328400000|2020-05-01 10:20:00|10646.5|10641.5|10641|10636|10646.6|10641.6|10640.4|10635.4|0
1588328700000|2020-05-01 10:25:00|10640.6|10635.6|10636.6|10631.6|10642.4|10637.4|10635.4|10630.4|0
1588329000000|2020-05-01 10:30:00|10637.4|10632.4|10639.8|10634.8|10641|10636|10636.6|10631.6|0
1588329300000|2020-05-01 10:35:00|10640.2|10635.2|10630.6|10625.6|10643.3|10638.3|10630.6|10625.6|0
1588329600000|2020-05-01 10:40:00|10630.5|10625.5|10632.6|10627.6|10634.7|10629.7|10628.8|10623.8|0
1588329900000|2020-05-01 10:45:00|10633|10628|10621.3|10616.3|10640.2|10635.2|10621.3|10616.3|0
1588330200000|2020-05-01 10:50:00|10621.7|10616.7|10621.1|10616.1|10627|10622|10618.6|10613.6|0
1588330500000|2020-05-01 10:55:00|10620.2|10615.2|10629.6|10624.6|10630|10625|10618.7|10613.7|0
1588330800000|2020-05-01 11:00:00|10628.8|10623.8|10628.8|10623.8|10633|10628|10627.1|10622.1|0
1588331100000|2020-05-01 11:05:00|10629.2|10624.2|10623.8|10618.8|10630.5|10625.5|10614.4|10609.4|0
1588331400000|2020-05-01 11:10:00|10623|10618|10620.7|10615.7|10624.7|10619.7|10617.1|10612.1|0
1588331700000|2020-05-01 11:15:00|10620.2|10615.2|10618.4|10613.4|10625.1|10620.1|10615.7|10610.7|0
1588332000000|2020-05-01 11:20:00|10617.6|10612.6|10602.3|10597.3|10619.3|10614.3|10601.4|10596.4|0
1588332300000|2020-05-01 11:25:00|10601.8|10596.8|10605.5|10600.5|10609.2|10604.2|10600.7|10595.7|0
1588332600000|2020-05-01 11:30:00|10603.8|10598.8|10610.1|10605.1|10612.8|10607.8|10598|10593|0
1588332900000|2020-05-01 11:35:00|10610.2|10605.2|10614.7|10609.7|10615.5|10610.5|10609.7|10604.7|0
1588333200000|2020-05-01 11:40:00|10614.2|10609.2|10625.6|10620.6|10628.4|10623.4|10613.5|10608.5|0
1588333500000|2020-05-01 11:45:00|10625.5|10620.5|10633.4|10628.4|10638.6|10633.6|10624.7|10619.7|0
1588333800000|2020-05-01 11:50:00|10632.6|10627.6|10636.9|10631.9|10639.9|10634.9|10631.8|10626.8|0
1588334100000|2020-05-01 11:55:00|10636.1|10631.1|10633.2|10628.2|10636.9|10631.9|10629|10624|0
1588334400000|2020-05-01 12:00:00|10634.1|10629.1|10620.8|10615.8|10635|10630|10617.3|10612.3|0
1588334700000|2020-05-01 12:05:00|10620.9|10615.9|10630.5|10625.5|10634.1|10629.1|10618.4|10613.4|0
1588335000000|2020-05-01 12:10:00|10631.4|10626.4|10626.7|10621.7|10635.9|10630.9|10625.8|10620.8|0
1588335300000|2020-05-01 12:15:00|10625.8|10620.8|10616.2|10611.2|10627.2|10622.2|10615.4|10610.4|0
1588335600000|2020-05-01 12:20:00|10616.3|10611.3|10613.7|10608.7|10623.9|10618.9|10612.9|10607.9|0
1588335900000|2020-05-01 12:25:00|10614.6|10609.6|10624.4|10619.4|10625.3|10620.3|10612|10607|0
1588336200000|2020-05-01 12:30:00|10623.6|10618.6|10623.9|10618.9|10631.5|10626.5|10621.1|10616.1|0
1588336500000|2020-05-01 12:35:00|10624.8|10619.8|10622.3|10617.3|10629|10624|10618|10613|0
1588336800000|2020-05-01 12:40:00|10624|10619|10621.4|10616.4|10627.4|10622.4|10620.1|10615.1|0
1588337100000|2020-05-01 12:45:00|10620.6|10615.6|10622.4|10617.4|10633.2|10628.2|10617.9|10612.9|0
1588337400000|2020-05-01 12:50:00|10622.8|10617.8|10624.3|10619.3|10624.3|10619.3|10615|10610|0
1588337700000|2020-05-01 12:55:00|10625.1|10620.1|10626.3|10621.3|10630.4|10625.4|10621.8|10616.8|0
1588338000000|2020-05-01 13:00:00|10626.7|10621.7|10627.9|10622.9|10628.8|10623.8|10619.3|10614.3|0
1588338300000|2020-05-01 13:05:00|10627.7|10622.7|10628.3|10623.3|10632.7|10627.7|10621.7|10616.7|0
1588338600000|2020-05-01 13:10:00|10629.1|10624.1|10642.9|10637.9|10643.7|10638.7|10626.5|10621.5|0
1588338900000|2020-05-01 13:15:00|10643|10638|10659.4|10654.4|10661.4|10656.4|10641.3|10636.3|0
1588339200000|2020-05-01 13:20:00|10660.2|10655.2|10652.7|10647.7|10668.7|10663.7|10652.7|10647.7|0
1588339500000|2020-05-01 13:25:00|10653.5|10648.5|10651.4|10646.4|10655.2|10650.2|10645.4|10640.4|0
1588339800000|2020-05-01 13:30:00|10652.3|10647.3|10675.3|10670.3|10678|10673|10643.5|10638.5|0
1588340100000|2020-05-01 13:35:00|10674.4|10669.4|10632.2|10627.2|10676.1|10671.1|10631|10626|0
1588340400000|2020-05-01 13:40:00|10633|10628|10636|10631|10642.4|10637.4|10624.8|10619.8|0
1588340700000|2020-05-01 13:45:00|10637.3|10632.3|10645.8|10640.8|10646|10641|10631.3|10626.3|0
1588341000000|2020-05-01 13:50:00|10645|10640|10626.9|10621.9|10650.5|10645.5|10622.7|10617.7|0
1588341300000|2020-05-01 13:55:00|10626|10621|10643.1|10638.1|10645.6|10640.6|10626|10621|0
1588341600000|2020-05-01 14:00:00|10651|10646|10658.1|10653.1|10676.7|10671.7|10637.2|10632.2|0
1588341900000|2020-05-01 14:05:00|10656.4|10651.4|10656.6|10651.6|10672.3|10667.3|10651.7|10646.7|0
1588342200000|2020-05-01 14:10:00|10656.1|10651.1|10644.3|10639.3|10656.6|10651.6|10632.5|10627.5|0
1588342500000|2020-05-01 14:15:00|10643.5|10638.5|10626.1|10621.1|10650.5|10645.5|10624.4|10619.4|0
1588342800000|2020-05-01 14:20:00|10624.4|10619.4|10624.2|10619.2|10634.3|10629.3|10617.5|10612.5|0
1588343100000|2020-05-01 14:25:00|10625.9|10620.9|10644.1|10639.1|10645.8|10640.8|10625.9|10620.9|0
1588343400000|2020-05-01 14:30:00|10647.5|10642.5|10647.5|10642.5|10653.5|10648.5|10630.4|10625.4|0
1588343700000|2020-05-01 14:35:00|10649.2|10644.2|10658.9|10653.9|10668.1|10663.1|10647.7|10642.7|0
1588344000000|2020-05-01 14:40:00|10658.1|10653.1|10655.5|10650.5|10666.5|10661.5|10652.2|10647.2|0
1588344300000|2020-05-01 14:45:00|10654.6|10649.6|10661.5|10656.5|10665.9|10660.9|10651.5|10646.5|0
1588344600000|2020-05-01 14:50:00|10662.7|10657.7|10655.2|10650.2|10671.7|10666.7|10653.5|10648.5|0
1588344900000|2020-05-01 14:55:00|10654.7|10649.7|10651.4|10646.4|10667.5|10662.5|10647.2|10642.2|0
1588345200000|2020-05-01 15:00:00|10650.6|10645.6|10636.9|10631.9|10650.7|10645.7|10636.9|10631.9|0
1588345500000|2020-05-01 15:05:00|10637.7|10632.7|10640.9|10635.9|10642|10637|10630.5|10625.5|0
1588345800000|2020-05-01 15:10:00|10640.1|10635.1|10645.7|10640.7|10647.3|10642.3|10636|10631|0
1588346100000|2020-05-01 15:15:00|10644.8|10639.8|10624.4|10619.4|10645.7|10640.7|10624.2|10619.2|0
1588346400000|2020-05-01 15:20:00|10623.6|10618.6|10619.5|10614.5|10632.3|10627.3|10619.5|10614.5|0
1588346700000|2020-05-01 15:25:00|10620.4|10615.4|10610.9|10605.9|10624.3|10619.3|10610.6|10605.6|0
1588347000000|2020-05-01 15:30:00|10611.8|10606.8|10605.4|10600.4|10612.1|10607.1|10603.2|10598.2|0
1588347300000|2020-05-01 15:35:00|10606.3|10601.3|10621.3|10616.3|10621.4|10616.4|10603.5|10598.5|0
1588347600000|2020-05-01 15:40:00|10620.4|10615.4|10609|10604|10620.5|10615.5|10608.9|10603.9|0
1588347900000|2020-05-01 15:45:00|10609.4|10604.4|10581.6|10576.6|10609.8|10604.8|10578.9|10573.9|0
1588348200000|2020-05-01 15:50:00|10581.2|10576.2|10571.3|10566.3|10581.6|10576.6|10567.5|10562.5|0
1588348500000|2020-05-01 15:55:00|10573|10568|10572.7|10567.7|10575.9|10570.9|10563.1|10558.1|0
1588348800000|2020-05-01 16:00:00|10570.2|10565.2|10550.1|10545.1|10571.1|10566.1|10550.1|10545.1|0
1588349100000|2020-05-01 16:05:00|10549.2|10544.2|10561.3|10556.3|10569|10564|10548.3|10543.3|0
1588349400000|2020-05-01 16:10:00|10560.4|10555.4|10584.2|10579.2|10584.4|10579.4|10560.4|10555.4|0
1588349700000|2020-05-01 16:15:00|10584.3|10579.3|10570.9|10565.9|10585.2|10580.2|10569.1|10564.1|0
1588350000000|2020-05-01 16:20:00|10572.6|10567.6|10566|10561|10580.4|10575.4|10564.3|10559.3|0
1588350300000|2020-05-01 16:25:00|10565.2|10560.2|10560|10555|10570.9|10565.9|10560|10555|0
1588350600000|2020-05-01 16:30:00|10560.8|10555.8|10570.5|10565.5|10570.5|10565.5|10551.2|10546.2|0
1588350900000|2020-05-01 16:35:00|10571.3|10566.3|10556.2|10551.2|10571.4|10566.4|10554.7|10549.7|0
1588351200000|2020-05-01 16:40:00|10555.4|10550.4|10543.5|10538.5|10560.5|10555.5|10535.2|10530.2|0
1588351500000|2020-05-01 16:45:00|10543.9|10538.9|10557.2|10552.2|10560.3|10555.3|10543.5|10538.5|0
1588351800000|2020-05-01 16:50:00|10557.7|10552.7|10563|10558|10565.6|10560.6|10553.5|10548.5|0
1588352100000|2020-05-01 16:55:00|10563.9|10558.9|10562.1|10557.1|10567.7|10562.7|10559.4|10554.4|0
1588352400000|2020-05-01 17:00:00|10562.2|10557.2|10578.2|10573.2|10578.8|10573.8|10561.3|10556.3|0
1588352700000|2020-05-01 17:05:00|10577.3|10572.3|10567.1|10562.1|10579.3|10574.3|10567.1|10562.1|0
1588353000000|2020-05-01 17:10:00|10567.9|10562.9|10557.7|10552.7|10572.9|10567.9|10557.7|10552.7|0
1588353300000|2020-05-01 17:15:00|10558.5|10553.5|10547.7|10542.7|10562.7|10557.7|10544.3|10539.3|0
1588353600000|2020-05-01 17:20:00|10546.9|10541.9|10539.9|10534.9|10550.9|10545.9|10539.9|10534.9|0
1588353900000|2020-05-01 17:25:00|10540.7|10535.7|10558.4|10553.4|10560.1|10555.1|10540.7|10535.7|0
1588354200000|2020-05-01 17:30:00|10559.2|10554.2|10556|10551|10568.6|10563.6|10554.2|10549.2|0
1588354500000|2020-05-01 17:35:00|10555.2|10550.2|10543.9|10538.9|10555.2|10550.2|10543.1|10538.1|0
1588354800000|2020-05-01 17:40:00|10544.8|10539.8|10552.3|10547.3|10555.7|10550.7|10541.4|10536.4|0
1588355100000|2020-05-01 17:45:00|10552.7|10547.7|10547.8|10542.8|10552.7|10547.7|10539.4|10534.4|0
1588355400000|2020-05-01 17:50:00|10547|10542|10543.8|10538.8|10553|10548|10542.1|10537.1|0
1588355700000|2020-05-01 17:55:00|10544.7|10539.7|10553.6|10548.6|10553.6|10548.6|10543.8|10538.8|0
1588356000000|2020-05-01 18:00:00|10552.7|10547.7|10563.5|10558.5|10566|10561|10541.2|10536.2|0
1588356300000|2020-05-01 18:05:00|10562.6|10557.6|10556|10551|10568.7|10563.7|10554.3|10549.3|0
1588356600000|2020-05-01 18:10:00|10556.8|10551.8|10549.2|10544.2|10561|10556|10547.5|10542.5|0
1588356900000|2020-05-01 18:15:00|10550|10545|10562.4|10557.4|10563.2|10558.2|10547.5|10542.5|0
1588357200000|2020-05-01 18:20:00|10563.2|10558.2|10581.7|10576.7|10583.4|10578.4|10562.4|10557.4|0
1588357500000|2020-05-01 18:25:00|10581.6|10576.6|10581.6|10576.6|10585.9|10580.9|10577.4|10572.4|0
1588357800000|2020-05-01 18:30:00|10582.1|10577.1|10572.4|10567.4|10582.1|10577.1|10569|10564|0
1588358100000|2020-05-01 18:35:00|10573.2|10568.2|10578.2|10573.2|10580.7|10575.7|10569|10564|0
1588358400000|2020-05-01 18:40:00|10577.4|10572.4|10570.1|10565.1|10582.4|10577.4|10569.2|10564.2|0
1588358700000|2020-05-01 18:45:00|10569.7|10564.7|10571.9|10566.9|10577.7|10572.7|10565.5|10560.5|0
1588359000000|2020-05-01 18:50:00|10571|10566|10571.9|10566.9|10571.9|10566.9|10560.1|10555.1|0
1588359300000|2020-05-01 18:55:00|10572|10567|10576.9|10571.9|10579.4|10574.4|10568.6|10563.6|0
1588359600000|2020-05-01 19:00:00|10577.8|10572.8|10573|10568|10587.9|10582.9|10570.9|10565.9|0
1588359900000|2020-05-01 19:05:00|10573.4|10568.4|10578.6|10573.6|10580.7|10575.7|10567.1|10562.1|0
1588360200000|2020-05-01 19:10:00|10579|10574|10596.3|10591.3|10600|10595|10574|10569|0
1588360500000|2020-05-01 19:15:00|10595.4|10590.4|10602.9|10597.9|10607.5|10602.5|10594.5|10589.5|0
1588360800000|2020-05-01 19:20:00|10602.4|10597.4|10591.9|10586.9|10608.4|10603.4|10591.9|10586.9|0
1588361100000|2020-05-01 19:25:00|10591.1|10586.1|10585.4|10580.4|10592.1|10587.1|10579.6|10574.6|0
1588361400000|2020-05-01 19:30:00|10586.3|10581.3|10572.8|10567.8|10592.4|10587.4|10571.1|10566.1|0
1588361700000|2020-05-01 19:35:00|10572|10567|10579.7|10574.7|10581.3|10576.3|10565.3|10560.3|0
1588362000000|2020-05-01 19:40:00|10580.5|10575.5|10580|10575|10593.2|10588.2|10570.3|10565.3|0
1588362300000|2020-05-01 19:45:00|10579.2|10574.2|10588.2|10583.2|10590.8|10585.8|10563.4|10558.4|0
1588362600000|2020-05-01 19:50:00|10588.3|10583.3|10559.5|10554.5|10588.3|10583.3|10558.5|10553.5|0
1588362900000|2020-05-01 19:55:00|10561.2|10556.2|10591.8|10586.8|10591.8|10586.8|10559|10554|0
1588363200000|2020-05-01 20:00:00|10595.2|10590.2|10578.3|10573.3|10600.9|10595.9|10578.3|10573.3|0
1588363500000|2020-05-01 20:05:00|10579.2|10574.2|10584.6|10579.6|10585.1|10580.1|10578.3|10573.3|0
1588363800000|2020-05-01 20:10:00|10583.8|10578.8|10581.8|10576.8|10588|10583|10580.8|10575.8|0
1588364100000|2020-05-01 20:15:00|10581.3|10576.3|10581.1|10576.1|10582.8|10577.8|10580.1|10575.1|0
1588364400000|2020-05-01 20:20:00|10581.2|10576.2|10580.1|10575.1|10582.1|10577.1|10580.1|10575.1|0
1588364700000|2020-05-01 20:25:00|10580.2|10575.2|10579.6|10574.6|10580.5|10575.5|10578.9|10573.9|0
1588365000000|2020-05-01 20:30:00|10578.6|10573.6|10573.9|10568.9|10579.5|10574.5|10572.2|10567.2|0
1588365300000|2020-05-01 20:35:00|10574.7|10569.7|10569.5|10564.5|10574.7|10569.7|10567|10562|0
1588365600000|2020-05-01 20:40:00|10570.3|10565.3|10565.5|10560.5|10571.4|10566.4|10564.6|10559.6|0
1588365900000|2020-05-01 20:45:00|10566.3|10561.3|10569|10564|10569.9|10564.9|10564.6|10559.6|0
1588366200000|2020-05-01 20:50:00|10569.9|10564.9|10570|10565|10570.8|10565.8|10566.5|10561.5|0
1588366500000|2020-05-01 20:55:00|10569.1|10564.1|10568.2|10563.2|10578.2|10573.2|10566.2|10561.2|0
1588366800000|2020-05-01 21:00:00|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|10568.1|10563.1|0
1588543200000|2020-05-03 22:00:00|10480.3|10475.3|10480.7|10475.7|10490.5|10485.5|10478.1|10473.1|0
1588543500000|2020-05-03 22:05:00|10480.5|10475.5|10488.1|10483.1|10497.4|10492.4|10480.5|10475.5|0
1588543800000|2020-05-03 22:10:00|10487.6|10482.6|10494.9|10489.9|10507.1|10502.1|10480.8|10475.8|0
1588544100000|2020-05-03 22:15:00|10495.3|10490.3|10486.8|10481.8|10497.9|10492.9|10477.4|10472.4|0
1588544400000|2020-05-03 22:20:00|10485.9|10480.9|10472.7|10467.7|10487.6|10482.6|10470.8|10465.8|0
1588544700000|2020-05-03 22:25:00|10473.5|10468.5|10462.3|10457.3|10477.9|10472.9|10452.9|10447.9|0
1588545000000|2020-05-03 22:30:00|10461.8|10456.8|10463.3|10458.3|10472.6|10467.6|10458.1|10453.1|0
1588545300000|2020-05-03 22:35:00|10464.2|10459.2|10446.3|10441.3|10464.2|10459.2|10444.1|10439.1|0
1588545600000|2020-05-03 22:40:00|10446.7|10441.7|10434.6|10429.6|10455.6|10450.6|10434.5|10429.5|0
1588545900000|2020-05-03 22:45:00|10435|10430|10444.9|10439.9|10447.5|10442.5|10434.6|10429.6|0
1588546200000|2020-05-03 22:50:00|10445.3|10440.3|10444.9|10439.9|10447.4|10442.4|10435.1|10430.1|0
1588546500000|2020-05-03 22:55:00|10444.5|10439.5|10452|10447|10453.7|10448.7|10439.3|10434.3|0
1588546800000|2020-05-03 23:00:00|10452.8|10447.8|10452.5|10447.5|10464.3|10459.3|10450.8|10445.8|0
1588547100000|2020-05-03 23:05:00|10451.6|10446.6|10453.6|10448.6|10459.5|10454.5|10437|10432|0
1588547400000|2020-05-03 23:10:00|10453.2|10448.2|10460|10455|10462.9|10457.9|10446.5|10441.5|0
1588547700000|2020-05-03 23:15:00|10460.8|10455.8|10462.8|10457.8|10468.4|10463.4|10457.4|10452.4|0
1588548000000|2020-05-03 23:20:00|10462.3|10457.3|10463.7|10458.7|10464.6|10459.6|10457.8|10452.8|0
1588548300000|2020-05-03 23:25:00|10462.8|10457.8|10464.2|10459.2|10468.7|10463.7|10459.8|10454.8|0
1588548600000|2020-05-03 23:30:00|10464.6|10459.6|10442.2|10437.2|10465.1|10460.1|10442.2|10437.2|0
1588548900000|2020-05-03 23:35:00|10441.8|10436.8|10442.1|10437.1|10442.4|10437.4|10430.9|10425.9|0
1588549200000|2020-05-03 23:40:00|10441.6|10436.6|10426.2|10421.2|10442.1|10437.1|10424.3|10419.3|0
1588549500000|2020-05-03 23:45:00|10426.6|10421.6|10430.7|10425.7|10431.5|10426.5|10418.4|10413.4|0
1588549800000|2020-05-03 23:50:00|10429.8|10424.8|10427|10422|10432.9|10427.9|10425.3|10420.3|0
1588550100000|2020-05-03 23:55:00|10426.6|10421.6|10431.5|10426.5|10433.6|10428.6|10425.5|10420.5|0
1588550400000|2020-05-04 00:00:00|10433.2|10428.2|10439.3|10434.3|10447.2|10442.2|10431.5|10426.5|0
1588550700000|2020-05-04 00:05:00|10439.7|10434.7|10438|10433|10444.5|10439.5|10434.6|10429.6|0
1588551000000|2020-05-04 00:10:00|10438.4|10433.4|10440.5|10435.5|10447.3|10442.3|10435.5|10430.5|0
1588551300000|2020-05-04 00:15:00|10441.4|10436.4|10428.9|10424.9|10449.8|10444.8|10371.4|10367.4|438
1588551600000|2020-05-04 00:20:00|10427.1|10423.1|10426.9|10422.9|10442.9|10438.9|10425.6|10421.6|70
1588551900000|2020-05-04 00:25:00|10427.1|10423.1|10417.9|10413.9|10433.1|10429.1|10412.4|10408.4|50
1588552200000|2020-05-04 00:30:00|10418.1|10414.1|10417.1|10413.1|10437.4|10433.4|10415.9|10411.9|61
1588552500000|2020-05-04 00:35:00|10417.6|10413.6|10415.6|10411.6|10427.4|10423.4|10414.4|10410.4|59
1588552800000|2020-05-04 00:40:00|10414.9|10410.9|10419.1|10415.1|10427.9|10423.9|10409.4|10405.4|77
1588553100000|2020-05-04 00:45:00|10419.4|10415.4|10411.6|10407.6|10431.6|10427.6|10404.1|10400.1|50
1588553400000|2020-05-04 00:50:00|10409.9|10405.9|10385.6|10381.6|10409.9|10405.9|10380.9|10376.9|61
1588553700000|2020-05-04 00:55:00|10385.4|10381.4|10404.4|10400.4|10404.4|10400.4|10376.6|10372.6|56
1588554000000|2020-05-04 01:00:00|10405.9|10401.9|10424.9|10420.9|10425.9|10421.9|10405.9|10401.9|62
1588554300000|2020-05-04 01:05:00|10425.1|10421.1|10430.1|10426.1|10439.9|10435.9|10425.1|10421.1|36
1588554600000|2020-05-04 01:10:00|10426.4|10422.4|10429.9|10425.9|10431.4|10427.4|10414.4|10410.4|26
1588554900000|2020-05-04 01:15:00|10429.6|10425.6|10447.9|10443.9|10454.6|10450.6|10423.9|10419.9|27
1588555200000|2020-05-04 01:20:00|10449.1|10445.1|10431.6|10427.6|10452.9|10448.9|10431.6|10427.6|10
1588555500000|2020-05-04 01:25:00|10431.9|10427.9|10447.9|10443.9|10447.9|10443.9|10431.9|10427.9|9
1588555800000|2020-05-04 01:30:00|10448.4|10444.4|10454.4|10450.4|10457.4|10453.4|10448.4|10444.4|12
1588556100000|2020-05-04 01:35:00|10454.1|10450.1|10446.6|10442.6|10457.4|10453.4|10442.6|10438.6|15
1588556400000|2020-05-04 01:40:00|10446.4|10442.4|10440.4|10436.4|10455.6|10451.6|10437.9|10433.9|16
1588556700000|2020-05-04 01:45:00|10440.1|10436.1|10439.6|10435.6|10442.6|10438.6|10429.6|10425.6|22
1588557000000|2020-05-04 01:50:00|10439.1|10435.1|10457.1|10453.1|10457.1|10453.1|10433.6|10429.6|8
1588557300000|2020-05-04 01:55:00|10456.9|10452.9|10461.4|10457.4|10467.4|10463.4|10455.1|10451.1|29
1588557600000|2020-05-04 02:00:00|10461.9|10457.9|10462.4|10458.4|10464.6|10460.6|10452.4|10448.4|16
1588557900000|2020-05-04 02:05:00|10462.1|10458.1|10450.4|10446.4|10463.9|10459.9|10449.4|10445.4|10
1588558200000|2020-05-04 02:10:00|10450.1|10446.1|10436.9|10432.9|10450.1|10446.1|10434.6|10430.6|15
1588558500000|2020-05-04 02:15:00|10436.4|10432.4|10445.9|10441.9|10448.4|10444.4|10433.9|10429.9|5
1588558800000|2020-05-04 02:20:00|10446.1|10442.1|10445.1|10441.1|10458.4|10454.4|10444.4|10440.4|6
1588559100000|2020-05-04 02:25:00|10445.4|10441.4|10459.9|10455.9|10462.6|10458.6|10445.1|10441.1|22
1588559400000|2020-05-04 02:30:00|10460.1|10456.1|10466.4|10462.4|10466.4|10462.4|10459.4|10455.4|11
1588559700000|2020-05-04 02:35:00|10466.1|10462.1|10469.4|10465.4|10470.6|10466.6|10461.4|10457.4|7
1588560000000|2020-05-04 02:40:00|10470.1|10466.1|10468.1|10464.1|10472.1|10468.1|10466.1|10462.1|7
1588560300000|2020-05-04 02:45:00|10467.9|10463.9|10464.1|10460.1|10467.9|10463.9|10459.1|10455.1|7
1588560600000|2020-05-04 02:50:00|10463.9|10459.9|10462.6|10458.6|10464.6|10460.6|10459.6|10455.6|1
1588560900000|2020-05-04 02:55:00|10462.1|10458.1|10454.4|10450.4|10462.4|10458.4|10450.9|10446.9|18
1588561200000|2020-05-04 03:00:00|10454.6|10450.6|10468.1|10464.1|10468.1|10464.1|10454.6|10450.6|15
1588561500000|2020-05-04 03:05:00|10469.1|10465.1|10482.4|10478.4|10499.4|10495.4|10460.9|10456.9|139
1588561800000|2020-05-04 03:10:00|10482.6|10478.6|10484.4|10480.4|10490.1|10486.1|10480.6|10476.6|13
1588562100000|2020-05-04 03:15:00|10484.6|10480.6|10479.9|10475.9|10485.6|10481.6|10473.9|10469.9|20
1588562400000|2020-05-04 03:20:00|10480.1|10476.1|10478.4|10474.4|10485.1|10481.1|10469.9|10465.9|10
1588562700000|2020-05-04 03:25:00|10478.6|10474.6|10469.9|10465.9|10481.6|10477.6|10469.1|10465.1|10
1588563000000|2020-05-04 03:30:00|10468.6|10464.6|10474.1|10470.1|10478.1|10474.1|10467.1|10463.1|12
1588563300000|2020-05-04 03:35:00|10474.4|10470.4|10481.1|10477.1|10482.1|10478.1|10472.4|10468.4|16
1588563600000|2020-05-04 03:40:00|10483.9|10479.9|10494.6|10490.6|10495.9|10491.9|10483.9|10479.9|18
1588563900000|2020-05-04 03:45:00|10495.4|10491.4|10493.1|10489.1|10502.9|10498.9|10493.1|10489.1|26
1588564200000|2020-05-04 03:50:00|10493.9|10489.9|10502.4|10498.4|10502.4|10498.4|10493.9|10489.9|10
1588564500000|2020-05-04 03:55:00|10500.9|10496.9|10501.6|10497.6|10502.9|10498.9|10495.9|10491.9|34
1588564800000|2020-05-04 04:00:00|10501.4|10497.4|10493.9|10489.9|10501.4|10497.4|10493.9|10489.9|11
1588565100000|2020-05-04 04:05:00|10496.1|10492.1|10502.9|10498.9|10509.1|10505.1|10496.1|10492.1|16
1588565400000|2020-05-04 04:10:00|10503.6|10499.6|10496.6|10492.6|10504.1|10500.1|10496.4|10492.4|12
1588565700000|2020-05-04 04:15:00|10498.1|10494.1|10489.6|10485.6|10499.6|10495.6|10483.4|10479.4|23
1588566000000|2020-05-04 04:20:00|10489.1|10485.1|10483.9|10479.9|10490.1|10486.1|10482.9|10478.9|12
1588566300000|2020-05-04 04:25:00|10484.4|10480.4|10471.1|10467.1|10495.9|10491.9|10470.4|10466.4|16
1588566600000|2020-05-04 04:30:00|10470.9|10466.9|10473.4|10469.4|10476.9|10472.9|10465.9|10461.9|4
1588566900000|2020-05-04 04:35:00|10472.9|10468.9|10474.4|10470.4|10476.6|10472.6|10469.1|10465.1|6
1588567200000|2020-05-04 04:40:00|10474.6|10470.6|10479.4|10475.4|10483.1|10479.1|10474.6|10470.6|11
1588567500000|2020-05-04 04:45:00|10478.4|10474.4|10492.6|10488.6|10492.6|10488.6|10478.4|10474.4|13
1588567800000|2020-05-04 04:50:00|10492.4|10488.4|10475.9|10471.9|10492.4|10488.4|10475.4|10471.4|9
1588568100000|2020-05-04 04:55:00|10476.1|10472.1|10483.1|10479.1|10487.1|10483.1|10476.1|10472.1|12
1588568400000|2020-05-04 05:00:00|10483.4|10479.4|10471.1|10467.1|10485.9|10481.9|10471.1|10467.1|12
1588568700000|2020-05-04 05:05:00|10471.4|10467.4|10478.4|10474.4|10479.1|10475.1|10471.1|10467.1|10
1588569000000|2020-05-04 05:10:00|10477.9|10473.9|10489.9|10485.9|10491.9|10487.9|10477.4|10473.4|9
1588569300000|2020-05-04 05:15:00|10490.1|10486.1|10494.1|10490.1|10494.4|10490.4|10483.9|10479.9|30
1588569600000|2020-05-04 05:20:00|10494.4|10490.4|10484.9|10480.9|10495.9|10491.9|10484.6|10480.6|30
1588569900000|2020-05-04 05:25:00|10484.6|10480.6|10486.4|10482.4|10489.9|10485.9|10481.9|10477.9|49
1588570200000|2020-05-04 05:30:00|10486.1|10482.1|10480.1|10476.1|10488.1|10484.1|10478.6|10474.6|43
1588570500000|2020-05-04 05:35:00|10480.4|10476.4|10481.6|10477.6|10492.4|10488.4|10477.4|10473.4|89
1588570800000|2020-05-04 05:40:00|10481.4|10477.4|10478.1|10474.1|10481.4|10477.4|10472.1|10468.1|56
1588571100000|2020-05-04 05:45:00|10477.9|10473.9|10483.1|10479.1|10487.6|10483.6|10475.4|10471.4|40
1588571400000|2020-05-04 05:50:00|10482.9|10478.9|10464.6|10460.6|10486.1|10482.1|10461.6|10457.6|158
1588571700000|2020-05-04 05:55:00|10464.9|10460.9|10465.9|10461.9|10470.6|10466.6|10447.4|10443.4|187
1588572000000|2020-05-04 06:00:00|10464.9|10462.9|10466.6|10464.6|10486.9|10484.9|10456.1|10454.1|719
1588572300000|2020-05-04 06:05:00|10466.4|10464.4|10501.4|10499.4|10518.1|10516.1|10464.9|10462.9|866
1588572600000|2020-05-04 06:10:00|10501.6|10499.6|10509.6|10507.6|10516.9|10514.9|10496.4|10494.4|529
1588572900000|2020-05-04 06:15:00|10507.1|10505.1|10500.4|10498.4|10507.4|10505.4|10494.6|10492.6|366
1588573200000|2020-05-04 06:20:00|10500.1|10498.1|10510.6|10508.6|10521.9|10519.9|10498.6|10496.6|321
1588573500000|2020-05-04 06:25:00|10512.4|10510.4|10508.4|10506.4|10518.6|10516.6|10507.4|10505.4|194
1588573800000|2020-05-04 06:30:00|10505.9|10503.9|10517.4|10515.4|10519.1|10517.1|10505.9|10503.9|344
1588574100000|2020-05-04 06:35:00|10517.6|10515.6|10538.1|10536.1|10547.4|10545.4|10517.6|10515.6|534
1588574400000|2020-05-04 06:40:00|10538.4|10536.4|10553.9|10551.9|10557.6|10555.6|10537.9|10535.9|466
1588574700000|2020-05-04 06:45:00|10553.6|10551.6|10561.4|10559.4|10582.6|10580.6|10552.6|10550.6|988
1588575000000|2020-05-04 06:50:00|10561.6|10559.6|10559.6|10557.6|10580.9|10578.9|10558.4|10556.4|484
1588575300000|2020-05-04 06:55:00|10558.1|10556.1|10580.4|10578.4|10581.4|10579.4|10557.1|10555.1|472
1588575600000|2020-05-04 07:00:00|10580|10578.8|10560.5|10559.3|10610.5|10609.3|10529|10527.8|2734
1588575900000|2020-05-04 07:05:00|10560.7|10559.5|10563.5|10562.3|10576.5|10575.3|10546|10544.8|1402
1588576200000|2020-05-04 07:10:00|10562.7|10561.5|10557.2|10556|10566|10564.8|10545.5|10544.3|887
1588576500000|2020-05-04 07:15:00|10557|10555.8|10525|10523.8|10560|10558.8|10524.5|10523.3|819
1588576800000|2020-05-04 07:20:00|10524.5|10523.3|10516.2|10515|10525|10523.8|10499|10497.8|1157
1588577100000|2020-05-04 07:25:00|10515.5|10514.3|10501|10499.8|10526.5|10525.3|10500.2|10499|1080
1588577400000|2020-05-04 07:30:00|10501.2|10500|10528|10526.8|10539.7|10538.5|10501.2|10500|1056
1588577700000|2020-05-04 07:35:00|10528.2|10527|10545|10543.8|10546.7|10545.5|10518|10516.8|800
1588578000000|2020-05-04 07:40:00|10545.1|10543.9|10554.1|10552.9|10560.6|10559.4|10539.6|10538.4|773
1588578300000|2020-05-04 07:45:00|10554.3|10553.1|10558.3|10557.1|10568.1|10566.9|10547.8|10546.6|613
1588578600000|2020-05-04 07:50:00|10558.6|10557.4|10549.1|10547.9|10560.8|10559.6|10540.8|10539.6|719
1588578900000|2020-05-04 07:55:00|10549.3|10548.1|10540.6|10539.4|10565.3|10564.1|10539.3|10538.1|718
1588579200000|2020-05-04 08:00:00|10541.1|10539.9|10566.1|10564.9|10570.6|10569.4|10536.1|10534.9|685
1588579500000|2020-05-04 08:05:00|10566.3|10565.1|10565.1|10563.9|10576.3|10575.1|10559.6|10558.4|626
1588579800000|2020-05-04 08:10:00|10564.8|10563.6|10537.8|10536.6|10570.8|10569.6|10533.6|10532.4|616
1588580100000|2020-05-04 08:15:00|10537.6|10536.4|10523.8|10522.6|10541.8|10540.6|10523.1|10521.9|590
1588580400000|2020-05-04 08:20:00|10524.1|10522.9|10529.6|10528.4|10539.1|10537.9|10518.8|10517.6|668
1588580700000|2020-05-04 08:25:00|10528.6|10527.4|10538.1|10536.9|10543.3|10542.1|10528.3|10527.1|369
1588581000000|2020-05-04 08:30:00|10537.6|10536.4|10504.8|10503.6|10540.1|10538.9|10503.6|10502.4|549
1588581300000|2020-05-04 08:35:00|10503.6|10502.4|10504.3|10503.1|10506.3|10505.1|10493.1|10491.9|659
1588581600000|2020-05-04 08:40:00|10504.6|10503.4|10521.3|10520.1|10531.3|10530.1|10501.6|10500.4|723
1588581900000|2020-05-04 08:45:00|10521.8|10520.6|10525.1|10523.9|10540.3|10539.1|10521.8|10520.6|438
1588582200000|2020-05-04 08:50:00|10525.3|10524.1|10512.8|10511.6|10531.1|10529.9|10506.6|10505.4|619
1588582500000|2020-05-04 08:55:00|10513.6|10512.4|10508.6|10507.4|10522.1|10520.9|10507.1|10505.9|454
1588582800000|2020-05-04 09:00:00|10508.8|10507.6|10480.8|10479.6|10510.3|10509.1|10480.6|10479.4|580
1588583100000|2020-05-04 09:05:00|10480.6|10479.4|10481.8|10480.6|10491.8|10490.6|10476.1|10474.9|630
1588583400000|2020-05-04 09:10:00|10481.6|10480.4|10474.6|10473.4|10483.1|10481.9|10466.6|10465.4|624
1588583700000|2020-05-04 09:15:00|10474.8|10473.6|10461.6|10460.4|10475.6|10474.4|10458.6|10457.4|622
1588584000000|2020-05-04 09:20:00|10461.3|10460.1|10446.8|10445.6|10470.6|10469.4|10442.6|10441.4|704
1588584300000|2020-05-04 09:25:00|10446.6|10445.4|10446.1|10444.9|10450.6|10449.4|10438.6|10437.4|671
1588584600000|2020-05-04 09:30:00|10445.6|10444.4|10459.6|10458.4|10463.6|10462.4|10445.6|10444.4|507
1588584900000|2020-05-04 09:35:00|10459.8|10458.6|10464.1|10462.9|10475.3|10474.1|10456.3|10455.1|536
1588585200000|2020-05-04 09:40:00|10464.3|10463.1|10468.1|10466.9|10473.8|10472.6|10461.6|10460.4|470
1588585500000|2020-05-04 09:45:00|10468.3|10467.1|10478.1|10476.9|10481.6|10480.4|10466.3|10465.1|573
1588585800000|2020-05-04 09:50:00|10477.6|10476.4|10490.8|10489.6|10493.3|10492.1|10474.8|10473.6|531
1588586100000|2020-05-04 09:55:00|10490.6|10489.4|10498.6|10497.4|10498.6|10497.4|10485.3|10484.1|389
1588586400000|2020-05-04 10:00:00|10499.3|10498.1|10482.1|10480.9|10504.6|10503.4|10480.6|10479.4|513
1588586700000|2020-05-04 10:05:00|10481.8|10480.6|10492.8|10491.6|10497.1|10495.9|10481.8|10480.6|326
1588587000000|2020-05-04 10:10:00|10492.6|10491.4|10511.8|10510.6|10512.1|10510.9|10492.1|10490.9|335
1588587300000|2020-05-04 10:15:00|10513.6|10512.4|10532.8|10531.6|10533.1|10531.9|10512.1|10510.9|744
1588587600000|2020-05-04 10:20:00|10533.1|10531.9|10524.8|10523.6|10539.3|10538.1|10523.1|10521.9|640
1588587900000|2020-05-04 10:25:00|10525.1|10523.9|10517.3|10516.1|10525.8|10524.6|10509.3|10508.1|500
1588588200000|2020-05-04 10:30:00|10517.1|10515.9|10505.3|10504.1|10527.6|10526.4|10503.6|10502.4|426
1588588500000|2020-05-04 10:35:00|10505.1|10503.9|10500.3|10499.1|10507.6|10506.4|10499.1|10497.9|298
1588588800000|2020-05-04 10:40:00|10500.8|10499.6|10519.1|10517.9|10526.3|10525.1|10498.3|10497.1|536
1588589100000|2020-05-04 10:45:00|10517.8|10516.6|10516.6|10515.4|10520.1|10518.9|10511.1|10509.9|375
1588589400000|2020-05-04 10:50:00|10516.8|10515.6|10506.8|10505.6|10518.3|10517.1|10505.3|10504.1|266
1588589700000|2020-05-04 10:55:00|10506.6|10505.4|10500.6|10499.4|10506.6|10505.4|10494.3|10493.1|329
1588590000000|2020-05-04 11:00:00|10500.8|10499.6|10488.1|10486.9|10501.6|10500.4|10480.8|10479.6|584
1588590300000|2020-05-04 11:05:00|10488.3|10487.1|10482.6|10481.4|10496.1|10494.9|10481.1|10479.9|313
1588590600000|2020-05-04 11:10:00|10482.3|10481.1|10487.1|10485.9|10490.1|10488.9|10481.3|10480.1|229
1588590900000|2020-05-04 11:15:00|10486.8|10485.6|10489.8|10488.6|10495.3|10494.1|10473.8|10472.6|491
1588591200000|2020-05-04 11:20:00|10490.1|10488.9|10476.6|10475.4|10494.6|10493.4|10471.1|10469.9|644
1588591500000|2020-05-04 11:25:00|10478.3|10477.1|10487.1|10485.9|10495.3|10494.1|10478.3|10477.1|438
1588591800000|2020-05-04 11:30:00|10487.3|10486.1|10492.1|10490.9|10495.3|10494.1|10486.8|10485.6|271
1588592100000|2020-05-04 11:35:00|10492.3|10491.1|10495.1|10493.9|10501.6|10500.4|10486.6|10485.4|554
1588592400000|2020-05-04 11:40:00|10495.3|10494.1|10484.6|10483.4|10498.1|10496.9|10482.1|10480.9|584
1588592700000|2020-05-04 11:45:00|10484.8|10483.6|10483.8|10482.6|10488.1|10486.9|10478.1|10476.9|391
1588593000000|2020-05-04 11:50:00|10483.6|10482.4|10498.8|10497.6|10501.3|10500.1|10476.1|10474.9|425
1588593300000|2020-05-04 11:55:00|10499.3|10498.1|10500.1|10498.9|10507.8|10506.6|10498.1|10496.9|408
1588593600000|2020-05-04 12:00:00|10498.6|10497.4|10487.6|10486.4|10498.6|10497.4|10482.6|10481.4|342
1588593900000|2020-05-04 12:05:00|10487.8|10486.6|10496.8|10495.6|10498.1|10496.9|10479.8|10478.6|309
1588594200000|2020-05-04 12:10:00|10497.6|10496.4|10515.3|10514.1|10520.3|10519.1|10497.3|10496.1|723
1588594500000|2020-05-04 12:15:00|10515|10513.8|10510.8|10509.6|10517.5|10516.3|10509|10507.8|350
1588594800000|2020-05-04 12:20:00|10510.5|10509.3|10518.8|10517.6|10519.3|10518.1|10504.8|10503.6|343
1588595100000|2020-05-04 12:25:00|10519|10517.8|10522.3|10521.1|10531.5|10530.3|10517.3|10516.1|461
1588595400000|2020-05-04 12:30:00|10522.5|10521.3|10513.5|10512.3|10525.3|10524.1|10512.5|10511.3|412
1588595700000|2020-05-04 12:35:00|10513.8|10512.6|10496.8|10495.6|10514|10512.8|10496.5|10495.3|536
1588596000000|2020-05-04 12:40:00|10496.5|10495.3|10491.8|10490.6|10504.5|10503.3|10485.8|10484.6|685
1588596300000|2020-05-04 12:45:00|10492|10490.8|10477.8|10476.6|10492.8|10491.6|10470|10468.8|1225
1588596600000|2020-05-04 12:50:00|10478|10476.8|10463.8|10462.6|10483.3|10482.1|10463.8|10462.6|399
1588596900000|2020-05-04 12:55:00|10462.8|10461.6|10471.3|10470.1|10474.8|10473.6|10462.8|10461.6|436
1588597200000|2020-05-04 13:00:00|10471.5|10470.3|10452.8|10451.6|10473.5|10472.3|10450.8|10449.6|604
1588597500000|2020-05-04 13:05:00|10452|10450.8|10447.3|10446.1|10455.3|10454.1|10443.8|10442.6|505
1588597800000|2020-05-04 13:10:00|10447.5|10446.3|10468.5|10467.3|10472.3|10471.1|10446|10444.8|570
1588598100000|2020-05-04 13:15:00|10468.8|10467.6|10463.5|10462.3|10472|10470.8|10460.8|10459.6|463
1588598400000|2020-05-04 13:20:00|10463|10461.8|10484.3|10483.1|10485.5|10484.3|10458|10456.8|420
1588598700000|2020-05-04 13:25:00|10484.5|10483.3|10463|10461.8|10487.8|10486.6|10457|10455.8|425
1588599000000|2020-05-04 13:30:00|10463.5|10462.3|10450.8|10449.6|10470|10468.8|10441.8|10440.6|974
1588599300000|2020-05-04 13:35:00|10451|10449.8|10433.8|10432.6|10452|10450.8|10429|10427.8|811
1588599600000|2020-05-04 13:40:00|10433.5|10432.3|10457|10455.8|10458|10456.8|10426.8|10425.6|959
1588599900000|2020-05-04 13:45:00|10457.3|10456.1|10475|10473.8|10475.5|10474.3|10449.8|10448.6|680
1588600200000|2020-05-04 13:50:00|10474.8|10473.6|10501.3|10500.1|10506|10504.8|10469.8|10468.6|668
1588600500000|2020-05-04 13:55:00|10501|10499.8|10503.3|10502.1|10508.8|10507.6|10495.5|10494.3|547
1588600800000|2020-05-04 14:00:00|10503.5|10502.3|10534.5|10533.3|10541.8|10540.6|10500.8|10499.6|1358
1588601100000|2020-05-04 14:05:00|10535|10533.8|10517.5|10516.3|10541.3|10540.1|10514.3|10513.1|1067
1588601400000|2020-05-04 14:10:00|10516.6|10515.4|10528.6|10527.4|10537.1|10535.9|10510.9|10509.7|889
1588601700000|2020-05-04 14:15:00|10528.4|10527.2|10539.1|10537.9|10553.9|10552.7|10527.1|10525.9|991
1588602000000|2020-05-04 14:20:00|10537.6|10536.4|10492.4|10491.2|10539.4|10538.2|10492.4|10491.2|684
1588602300000|2020-05-04 14:25:00|10492.1|10490.9|10503.6|10502.4|10509.4|10508.2|10479.6|10478.4|746
1588602600000|2020-05-04 14:30:00|10503.9|10502.7|10487.4|10486.2|10503.9|10502.7|10482.1|10480.9|1346
1588602900000|2020-05-04 14:35:00|10487.6|10486.4|10520.4|10519.2|10520.4|10519.2|10487.4|10486.2|798
1588603200000|2020-05-04 14:40:00|10520.9|10519.7|10530.4|10529.2|10530.6|10529.4|10513.6|10512.4|662
1588603500000|2020-05-04 14:45:00|10530.1|10528.9|10532.9|10531.7|10540.4|10539.2|10512.4|10511.2|816
1588603800000|2020-05-04 14:50:00|10533.1|10531.9|10530.4|10529.2|10539.4|10538.2|10510.6|10509.4|624
1588604100000|2020-05-04 14:55:00|10528.9|10527.7|10491.4|10490.2|10530.6|10529.4|10489.6|10488.4|568
1588604400000|2020-05-04 15:00:00|10491.6|10490.4|10495.4|10494.2|10503.4|10502.2|10488.4|10487.2|580
1588604700000|2020-05-04 15:05:00|10495.6|10494.4|10489.9|10488.7|10512.4|10511.2|10487.4|10486.2|724
1588605000000|2020-05-04 15:10:00|10490.1|10488.9|10494.6|10493.4|10518.9|10517.7|10485.4|10484.2|734
1588605300000|2020-05-04 15:15:00|10494.1|10492.9|10514.4|10513.2|10519.1|10517.9|10493.9|10492.7|621
1588605600000|2020-05-04 15:20:00|10514.6|10513.4|10504.9|10503.7|10515.9|10514.7|10478.9|10477.7|1063
1588605900000|2020-05-04 15:25:00|10505.1|10503.9|10470.6|10469.4|10506.9|10505.7|10464.6|10463.4|1852
1588606200000|2020-05-04 15:30:00|10471|10469|10471|10469|10483|10481|10453.8|10451.8|3720
1588606500000|2020-05-04 15:35:00|10470|10468|10492.5|10490.5|10493|10491|10461|10459|1875
1588606800000|2020-05-04 15:40:00|10492.8|10490.8|10499|10497|10507.8|10505.8|10488.8|10486.8|780
1588607100000|2020-05-04 15:45:00|10498.8|10496.8|10499.3|10497.3|10505.5|10503.5|10489.5|10487.5|706
1588607400000|2020-05-04 15:50:00|10499|10497|10496.5|10494.5|10503|10501|10493|10491|448
1588607700000|2020-05-04 15:55:00|10497|10495|10485.5|10483.5|10503|10501|10483.5|10481.5|554
1588608000000|2020-05-04 16:00:00|10486|10484|10500.8|10498.8|10502.5|10500.5|10485.5|10483.5|407
1588608300000|2020-05-04 16:05:00|10501|10499|10500.8|10498.8|10505.5|10503.5|10492.8|10490.8|372
1588608600000|2020-05-04 16:10:00|10501.5|10499.5|10492.3|10490.3|10504.8|10502.8|10491.5|10489.5|346
1588608900000|2020-05-04 16:15:00|10492.5|10490.5|10496.3|10494.3|10498.8|10496.8|10490.5|10488.5|331
1588609200000|2020-05-04 16:20:00|10496.5|10494.5|10506.8|10504.8|10507.8|10505.8|10494.5|10492.5|248
1588609500000|2020-05-04 16:25:00|10507.8|10505.8|10514.3|10512.3|10518.3|10516.3|10507.3|10505.3|258
1588609800000|2020-05-04 16:30:00|10514.5|10512.5|10506|10504|10517.5|10515.5|10500.5|10498.5|291
1588610100000|2020-05-04 16:35:00|10505.8|10503.8|10490.8|10488.8|10507.8|10505.8|10488.5|10486.5|280
1588610400000|2020-05-04 16:40:00|10491|10489|10496.8|10494.8|10497|10495|10488|10486|174
1588610700000|2020-05-04 16:45:00|10497|10495|10489.8|10487.8|10497.8|10495.8|10489.3|10487.3|164
1588611000000|2020-05-04 16:50:00|10490|10488|10482.5|10480.5|10493.3|10491.3|10482.5|10480.5|107
1588611300000|2020-05-04 16:55:00|10482.3|10480.3|10478|10476|10484.8|10482.8|10476.3|10474.3|180
1588611600000|2020-05-04 17:00:00|10479|10477|10482.3|10480.3|10484.5|10482.5|10476.8|10474.8|128
1588611900000|2020-05-04 17:05:00|10482|10480|10482.8|10480.8|10484.3|10482.3|10479.5|10477.5|89
1588612200000|2020-05-04 17:10:00|10482.5|10480.5|10472.8|10470.8|10482.8|10480.8|10466.8|10464.8|135
1588612500000|2020-05-04 17:15:00|10473.5|10471.5|10466.3|10464.3|10476.5|10474.5|10456.8|10454.8|198
1588612800000|2020-05-04 17:20:00|10466|10464|10471.3|10469.3|10472|10470|10463.8|10461.8|61
1588613100000|2020-05-04 17:25:00|10471|10469|10478.8|10476.8|10480.8|10478.8|10470|10468|114
1588613400000|2020-05-04 17:30:00|10478.3|10476.3|10487|10485|10488.3|10486.3|10478.3|10476.3|132
1588613700000|2020-05-04 17:35:00|10486.8|10484.8|10487.5|10485.5|10491|10489|10486|10484|69
1588614000000|2020-05-04 17:40:00|10487.8|10485.8|10487.3|10485.3|10491|10489|10486|10484|51
1588614300000|2020-05-04 17:45:00|10487.5|10485.5|10494.3|10492.3|10494.8|10492.8|10484.8|10482.8|87
1588614600000|2020-05-04 17:50:00|10494|10492|10493.8|10491.8|10495.8|10493.8|10490.8|10488.8|48
1588614900000|2020-05-04 17:55:00|10493.5|10491.5|10495.8|10493.8|10496.3|10494.3|10493|10491|69
1588615200000|2020-05-04 18:00:00|10495.5|10493.5|10496|10494|10496.8|10494.8|10491.8|10489.8|50
1588615500000|2020-05-04 18:05:00|10495.8|10493.8|10495.3|10493.3|10498.3|10496.3|10493.8|10491.8|43
1588615800000|2020-05-04 18:10:00|10495.5|10493.5|10508|10506|10514.3|10512.3|10495.5|10493.5|162
1588616100000|2020-05-04 18:15:00|10508.3|10506.3|10509.3|10507.3|10511|10509|10504|10502|46
1588616400000|2020-05-04 18:20:00|10509.5|10507.5|10509.5|10507.5|10512|10510|10504.3|10502.3|45
1588616700000|2020-05-04 18:25:00|10509.3|10507.3|10502|10500|10510.3|10508.3|10500.3|10498.3|94
1588617000000|2020-05-04 18:30:00|10502.3|10500.3|10498.8|10496.8|10512|10510|10497.8|10495.8|66
1588617300000|2020-05-04 18:35:00|10499|10497|10481.8|10479.8|10499.8|10497.8|10481.5|10479.5|134
1588617600000|2020-05-04 18:40:00|10481.5|10479.5|10486.3|10484.3|10491.5|10489.5|10479.8|10477.8|122
1588617900000|2020-05-04 18:45:00|10486|10484|10508.5|10506.5|10508.8|10506.8|10484.8|10482.8|90
1588618200000|2020-05-04 18:50:00|10508.8|10506.8|10514.3|10512.3|10519|10517|10507.3|10505.3|132
1588618500000|2020-05-04 18:55:00|10514|10512|10522|10520|10526.8|10524.8|10512.3|10510.3|135
1588618800000|2020-05-04 19:00:00|10522.3|10520.3|10524.8|10522.8|10525.8|10523.8|10516.3|10514.3|71
1588619100000|2020-05-04 19:05:00|10524.5|10522.5|10528.5|10526.5|10528.5|10526.5|10519.3|10517.3|56
1588619400000|2020-05-04 19:10:00|10528.8|10526.8|10531.3|10529.3|10537|10535|10527.5|10525.5|176
1588619700000|2020-05-04 19:15:00|10531.5|10529.5|10543|10541|10544|10542|10531.3|10529.3|120
1588620000000|2020-05-04 19:20:00|10543.3|10541.3|10545.8|10543.8|10548.8|10546.8|10542|10540|112
1588620300000|2020-05-04 19:25:00|10545.5|10543.5|10551.5|10549.5|10553.5|10551.5|10538.3|10536.3|151
1588620600000|2020-05-04 19:30:00|10549.3|10547.3|10561.5|10559.5|10562|10560|10546.8|10544.8|163
1588620900000|2020-05-04 19:35:00|10561.8|10559.8|10552.3|10550.3|10564|10562|10551|10549|125
1588621200000|2020-05-04 19:40:00|10552.5|10550.5|10557.3|10555.3|10563.5|10561.5|10548.5|10546.5|171
1588621500000|2020-05-04 19:45:00|10557|10555|10561|10559|10562.8|10560.8|10553.8|10551.8|161
1588621800000|2020-05-04 19:50:00|10560.8|10558.8|10564|10562|10564.8|10562.8|10547.5|10545.5|322
1588622100000|2020-05-04 19:55:00|10563.8|10561.8|10591|10589|10592.3|10590.3|10561.8|10559.8|510
1588622400000|2020-05-04 20:00:00|10588.8|10583.8|10577.7|10572.7|10588.8|10583.8|10569.5|10564.5|10
1588622700000|2020-05-04 20:05:00|10578|10573|10582.2|10577.2|10586|10581|10576.4|10571.4|0
1588623000000|2020-05-04 20:10:00|10581.3|10576.3|10574.6|10569.6|10583.3|10578.3|10571.9|10566.9|0
1588623300000|2020-05-04 20:15:00|10574.7|10569.7|10574.1|10569.1|10575.2|10570.2|10572.9|10567.9|0
1588623600000|2020-05-04 20:20:00|10574|10569|10574.8|10569.8|10575.3|10570.3|10573.5|10568.5|0
1588623900000|2020-05-04 20:25:00|10574.6|10569.6|10574.6|10569.6|10574.8|10569.8|10573.1|10568.1|0
1588624200000|2020-05-04 20:30:00|10575.5|10570.5|10568.8|10563.8|10575.5|10570.5|10564.7|10559.7|0
1588624500000|2020-05-04 20:35:00|10568|10563|10575.3|10570.3|10577.8|10572.8|10568|10563|0
1588624800000|2020-05-04 20:40:00|10574.5|10569.5|10575.3|10570.3|10577|10572|10573.6|10568.6|0
1588625100000|2020-05-04 20:45:00|10576.2|10571.2|10577.1|10572.1|10578.8|10573.8|10575.4|10570.4|0
1588625400000|2020-05-04 20:50:00|10577.2|10572.2|10579.7|10574.7|10581.6|10576.6|10575.5|10570.5|0
1588625700000|2020-05-04 20:55:00|10580.5|10575.5|10577.1|10572.1|10581.9|10576.9|10577.1|10572.1|0
1588626000000|2020-05-04 21:00:00|10577.4|10572.4|10574.9|10569.9|10577.4|10572.4|10573.9|10568.9|0
1588626300000|2020-05-04 21:05:00|10574.6|10569.6|10574.2|10569.2|10575.1|10570.1|10573.7|10568.7|0
1588626600000|2020-05-04 21:10:00|10574|10569|10574.1|10569.1|10574.5|10569.5|10573.3|10568.3|0
1588626900000|2020-05-04 21:15:00|10574|10569|10575.1|10570.1|10575.3|10570.3|10573.3|10568.3|0
1588627200000|2020-05-04 21:20:00|10574.5|10569.5|10574.4|10569.4|10575.1|10570.1|10573.4|10568.4|0
1588627500000|2020-05-04 21:25:00|10574.5|10569.5|10573.5|10568.5|10574.8|10569.8|10572.3|10567.3|0
1588627800000|2020-05-04 21:30:00|10574.4|10569.4|10573.2|10568.2|10574.4|10569.4|10572.8|10567.8|0
1588628100000|2020-05-04 21:35:00|10574.4|10569.4|10574.9|10569.9|10575|10570|10573.4|10568.4|0
1588628400000|2020-05-04 21:40:00|10575|10570|10574.1|10569.1|10577.1|10572.1|10574.1|10569.1|0
1588628700000|2020-05-04 21:45:00|10573.7|10568.7|10575.4|10570.4|10575.7|10570.7|10573.2|10568.2|0
1588629000000|2020-05-04 21:50:00|10573.4|10568.4|10574|10569|10575.3|10570.3|10572.4|10567.4|0
1588629300000|2020-05-04 21:55:00|10574.1|10569.1|10571|10566|10574.1|10569.1|10571|10566|0
1588629600000|2020-05-04 22:00:00|10571.9|10566.9|10582.5|10577.5|10584.7|10579.7|10567.6|10562.6|0
1588629900000|2020-05-04 22:05:00|10583.4|10578.4|10581|10576|10583.4|10578.4|10577.7|10572.7|0
1588630200000|2020-05-04 22:10:00|10580.6|10575.6|10580.1|10575.1|10582.7|10577.7|10576.8|10571.8|0
1588630500000|2020-05-04 22:15:00|10579.3|10574.3|10584.7|10579.7|10585.3|10580.3|10579.3|10574.3|0
1588630800000|2020-05-04 22:20:00|10584.3|10579.3|10592.3|10587.3|10593.4|10588.4|10584.3|10579.3|0
1588631100000|2020-05-04 22:25:00|10591.9|10586.9|10589.8|10584.8|10592.3|10587.3|10588.1|10583.1|0
1588631400000|2020-05-04 22:30:00|10590.7|10585.7|10593.8|10588.8|10595|10590|10590.6|10585.6|0
1588631700000|2020-05-04 22:35:00|10593.9|10588.9|10582|10577|10593.9|10588.9|10581.5|10576.5|0
1588632000000|2020-05-04 22:40:00|10582.4|10577.4|10582.2|10577.2|10585.3|10580.3|10581.8|10576.8|0
1588632300000|2020-05-04 22:45:00|10583.5|10578.5|10574.2|10569.2|10583.9|10578.9|10573.3|10568.3|0
1588632600000|2020-05-04 22:50:00|10573.3|10568.3|10571.7|10566.7|10575.1|10570.1|10570|10565|0
1588632900000|2020-05-04 22:55:00|10571.3|10566.3|10575.3|10570.3|10577|10572|10570.2|10565.2|0
1588633200000|2020-05-04 23:00:00|10574.5|10569.5|10576.1|10571.1|10576.5|10571.5|10568.7|10563.7|0
1588633500000|2020-05-04 23:05:00|10575.3|10570.3|10576.1|10571.1|10578.6|10573.6|10575.2|10570.2|0
1588633800000|2020-05-04 23:10:00|10575.3|10570.3|10579.4|10574.4|10581.1|10576.1|10575.3|10570.3|0
1588634100000|2020-05-04 23:15:00|10579.3|10574.3|10574.3|10569.3|10579.3|10574.3|10573.4|10568.4|0
1588634400000|2020-05-04 23:20:00|10573.8|10568.8|10579.3|10574.3|10579.3|10574.3|10573.4|10568.4|0
1588634700000|2020-05-04 23:25:00|10579.4|10574.4|10576|10571|10581.1|10576.1|10576|10571|0
1588635000000|2020-05-04 23:30:00|10576.5|10571.5|10579.6|10574.6|10582.1|10577.1|10576.5|10571.5|0
1588635300000|2020-05-04 23:35:00|10579.1|10574.1|10580.4|10575.4|10581.3|10576.3|10578.7|10573.7|0
1588635600000|2020-05-04 23:40:00|10580.8|10575.8|10581.3|10576.3|10583|10578|10580.4|10575.4|0
1588635900000|2020-05-04 23:45:00|10580.5|10575.5|10581.7|10576.7|10583.1|10578.1|10578|10573|0
1588636200000|2020-05-04 23:50:00|10580.9|10575.9|10583.3|10578.3|10583.3|10578.3|10578.7|10573.7|0
1588636500000|2020-05-04 23:55:00|10584.1|10579.1|10594.3|10589.3|10594.3|10589.3|10584.1|10579.1|0
1588636800000|2020-05-05 00:00:00|10595.2|10590.2|10617.7|10612.7|10620.8|10615.8|10595|10590|0
1588637100000|2020-05-05 00:05:00|10617.6|10612.6|10614.2|10609.2|10619.5|10614.5|10612.6|10607.6|0
1588637400000|2020-05-05 00:10:00|10613.4|10608.4|10609.5|10604.5|10618.9|10613.9|10609.1|10604.1|0
1588637700000|2020-05-05 00:15:00|10609.9|10604.9|10598.8|10594.8|10609.9|10605.8|10596.3|10592.3|78
1588638000000|2020-05-05 00:20:00|10598.5|10594.5|10596.3|10592.3|10598.8|10594.8|10586.5|10582.5|25
1588638300000|2020-05-05 00:25:00|10596.8|10592.8|10599.3|10595.3|10604.8|10600.8|10595.8|10591.8|18
1588638600000|2020-05-05 00:30:00|10599|10595|10594.3|10590.3|10599.5|10595.5|10589.5|10585.5|13
1588638900000|2020-05-05 00:35:00|10594.5|10590.5|10597|10593|10601.8|10597.8|10594|10590|16
1588639200000|2020-05-05 00:40:00|10595.8|10591.8|10601|10597|10601.3|10597.3|10591.3|10587.3|10
1588639500000|2020-05-05 00:45:00|10600.8|10596.8|10601.8|10597.8|10604.5|10600.5|10599.3|10595.3|16
1588639800000|2020-05-05 00:50:00|10601.5|10597.5|10603.5|10599.5|10604.8|10600.8|10596.5|10592.5|13
1588640100000|2020-05-05 00:55:00|10601.5|10597.5|10615|10611|10615|10611|10601|10597|23
1588640400000|2020-05-05 01:00:00|10617.5|10613.5|10616|10612|10619.8|10615.8|10611.5|10607.5|26
1588640700000|2020-05-05 01:05:00|10616.8|10612.8|10622|10618|10622.3|10618.3|10614.3|10610.3|13
1588641000000|2020-05-05 01:10:00|10622.3|10618.3|10622.5|10618.5|10631.3|10627.3|10622.3|10618.3|32
1588641300000|2020-05-05 01:15:00|10622.8|10618.8|10613|10609|10626.5|10622.5|10611.8|10607.8|16
1588641600000|2020-05-05 01:20:00|10615.8|10611.8|10621.8|10617.8|10622.3|10618.3|10615.3|10611.3|10
1588641900000|2020-05-05 01:25:00|10622|10618|10614.5|10610.5|10622|10618|10614.5|10610.5|5
1588642200000|2020-05-05 01:30:00|10614.8|10610.8|10616|10612|10621.8|10617.8|10613|10609|17
1588642500000|2020-05-05 01:35:00|10616.3|10612.3|10634.5|10630.5|10636.8|10632.8|10616.3|10612.3|83
1588642800000|2020-05-05 01:40:00|10634.3|10630.3|10634.8|10630.8|10637.5|10633.5|10631.5|10627.5|40
1588643100000|2020-05-05 01:45:00|10635|10631|10636.5|10632.5|10637|10633|10628.3|10624.3|17
1588643400000|2020-05-05 01:50:00|10639|10635|10648|10644|10654|10650|10638.8|10634.8|54
1588643700000|2020-05-05 01:55:00|10650.3|10646.3|10643|10639|10651.8|10647.8|10643|10639|13
1588644000000|2020-05-05 02:00:00|10643.3|10639.3|10643.3|10639.3|10645.5|10641.5|10640.5|10636.5|22
1588644300000|2020-05-05 02:05:00|10642.3|10638.3|10631.5|10627.5|10645.5|10641.5|10631.5|10627.5|33
1588644600000|2020-05-05 02:10:00|10631.3|10627.3|10632.8|10628.8|10636.3|10632.3|10631.3|10627.3|14
1588644900000|2020-05-05 02:15:00|10633|10629|10635|10631|10637|10633|10632|10628|16
1588645200000|2020-05-05 02:20:00|10635.3|10631.3|10637.5|10633.5|10644.3|10640.3|10631.5|10627.5|11
1588645500000|2020-05-05 02:25:00|10639|10635|10632.8|10628.8|10639|10635|10628.8|10624.8|17
1588645800000|2020-05-05 02:30:00|10633|10629|10634.5|10630.5|10637.3|10633.3|10632|10628|25
1588646100000|2020-05-05 02:35:00|10633.8|10629.8|10627.8|10623.8|10633.8|10629.8|10624.8|10620.8|11
1588646400000|2020-05-05 02:40:00|10627.5|10623.5|10622|10618|10627.5|10623.5|10620|10616|12
1588646700000|2020-05-05 02:45:00|10621.8|10617.8|10615.8|10611.8|10623.3|10619.3|10614|10610|19
1588647000000|2020-05-05 02:50:00|10615.5|10611.5|10615.8|10611.8|10615.8|10611.8|10610.3|10606.3|36
1588647300000|2020-05-05 02:55:00|10615.5|10611.5|10618.3|10614.3|10619|10615|10614.8|10610.8|10
1588647600000|2020-05-05 03:00:00|10619.3|10615.3|10612.5|10608.5|10619.8|10615.8|10612|10608|7
1588647900000|2020-05-05 03:05:00|10612.3|10608.3|10609.3|10605.3|10613|10609|10606|10602|15
1588648200000|2020-05-05 03:10:00|10609|10605|10608.8|10604.8|10611.5|10607.5|10606|10602|21
1588648500000|2020-05-05 03:15:00|10608.5|10604.5|10613.5|10609.5|10617|10613|10608.3|10604.3|14
1588648800000|2020-05-05 03:20:00|10613.3|10609.3|10615|10611|10616|10612|10613.3|10609.3|3
1588649100000|2020-05-05 03:25:00|10613.3|10609.3|10613.5|10609.5|10616.3|10612.3|10611.3|10607.3|12
1588649400000|2020-05-05 03:30:00|10613.3|10609.3|10610.3|10606.3|10614|10610|10608.5|10604.5|7
1588649700000|2020-05-05 03:35:00|10609|10605|10604|10600|10610.3|10606.3|10604|10600|10
1588650000000|2020-05-05 03:40:00|10604.3|10600.3|10609.3|10605.3|10609.5|10605.5|10601|10597|5
1588650300000|2020-05-05 03:45:00|10609|10605|10609.8|10605.8|10609.8|10605.8|10607.8|10603.8|5
1588650600000|2020-05-05 03:50:00|10609.5|10605.5|10605|10601|10609.5|10605.5|10605|10601|8
1588650900000|2020-05-05 03:55:00|10605.3|10601.3|10606.5|10602.5|10608.5|10604.5|10605.3|10601.3|2
1588651200000|2020-05-05 04:00:00|10608|10604|10615|10611|10617.5|10613.5|10607.8|10603.8|8
1588651500000|2020-05-05 04:05:00|10616.3|10612.3|10616.5|10612.5|10617.3|10613.3|10613.3|10609.3|6
1588651800000|2020-05-05 04:10:00|10615.8|10611.8|10626.5|10622.5|10626.5|10622.5|10614.3|10610.3|12
1588652100000|2020-05-05 04:15:00|10626.8|10622.8|10623.5|10619.5|10628.5|10624.5|10623.3|10619.3|8
1588652400000|2020-05-05 04:20:00|10623.3|10619.3|10619.8|10615.8|10623.3|10619.3|10617.5|10613.5|5
1588652700000|2020-05-05 04:25:00|10619.5|10615.5|10620.3|10616.3|10620.3|10616.3|10618|10614|1
1588653000000|2020-05-05 04:30:00|10619|10615|10615.5|10611.5|10619|10615|10609.3|10605.3|6
1588653300000|2020-05-05 04:35:00|10615|10611|10614.8|10610.8|10616|10612|10613|10609|6
1588653600000|2020-05-05 04:40:00|10616|10612|10622.5|10618.5|10622.5|10618.5|10615.5|10611.5|15
1588653900000|2020-05-05 04:45:00|10622.3|10618.3|10621|10617|10625|10621|10617.3|10613.3|23
1588654200000|2020-05-05 04:50:00|10621.5|10617.5|10630.3|10626.3|10630.3|10626.3|10621.5|10617.5|18
1588654500000|2020-05-05 04:55:00|10632|10628|10634.5|10630.5|10641.3|10637.3|10632|10628|44
1588654800000|2020-05-05 05:00:00|10635|10631|10639.5|10635.5|10641.5|10637.5|10635|10631|16
1588655100000|2020-05-05 05:05:00|10640.8|10636.8|10635.8|10631.8|10641.8|10637.8|10634.3|10630.3|17
1588655400000|2020-05-05 05:10:00|10635.5|10631.5|10636.8|10632.8|10642.5|10638.5|10635.3|10631.3|9
1588655700000|2020-05-05 05:15:00|10636.5|10632.5|10635.3|10631.3|10639.5|10635.5|10632.5|10628.5|20
1588656000000|2020-05-05 05:20:00|10635.5|10631.5|10638.8|10634.8|10639.3|10635.3|10629.3|10625.3|21
1588656300000|2020-05-05 05:25:00|10639|10635|10632|10628|10639|10635|10631|10627|17
1588656600000|2020-05-05 05:30:00|10632.3|10628.3|10621|10617|10635|10631|10620.8|10616.8|76
1588656900000|2020-05-05 05:35:00|10621.3|10617.3|10621.5|10617.5|10624.8|10620.8|10620.5|10616.5|24
1588657200000|2020-05-05 05:40:00|10621.8|10617.8|10626.5|10622.5|10627.8|10623.8|10621.5|10617.5|31
1588657500000|2020-05-05 05:45:00|10626.8|10622.8|10627|10623|10628.8|10624.8|10624.5|10620.5|39
1588657800000|2020-05-05 05:50:00|10627.8|10623.8|10629|10625|10630.3|10626.3|10626.5|10622.5|30
1588658100000|2020-05-05 05:55:00|10630.5|10626.5|10621.3|10617.3|10632.8|10628.8|10621.3|10617.3|44
1588658400000|2020-05-05 06:00:00|10620.3|10618.3|10639.5|10637.5|10646.3|10644.3|10605|10603|459
1588658700000|2020-05-05 06:05:00|10639.3|10637.3|10638.5|10636.5|10641.3|10639.3|10624.8|10622.8|314
1588659000000|2020-05-05 06:10:00|10639.3|10637.3|10634.3|10632.3|10649.8|10647.8|10632|10630|261
1588659300000|2020-05-05 06:15:00|10634|10632|10634.8|10632.8|10635.5|10633.5|10623.8|10621.8|210
1588659600000|2020-05-05 06:20:00|10634.5|10632.5|10616|10614|10636.3|10634.3|10614.8|10612.8|206
1588659900000|2020-05-05 06:25:00|10616.3|10614.3|10617|10615|10621.5|10619.5|10610.8|10608.8|226
1588660200000|2020-05-05 06:30:00|10617.3|10615.3|10610.5|10608.5|10626|10624|10609.8|10607.8|167
1588660500000|2020-05-05 06:35:00|10610.3|10608.3|10616.8|10614.8|10621.8|10619.8|10608.8|10606.8|237
1588660800000|2020-05-05 06:40:00|10617|10615|10604.8|10602.8|10619.3|10617.3|10604|10602|218
1588661100000|2020-05-05 06:45:00|10605|10603|10620.8|10618.8|10621.8|10619.8|10604.5|10602.5|265
1588661400000|2020-05-05 06:50:00|10621|10619|10617.3|10615.3|10622.5|10620.5|10615.8|10613.8|124
1588661700000|2020-05-05 06:55:00|10617.5|10615.5|10624.5|10622.5|10626.3|10624.3|10611|10609|392
1588662000000|2020-05-05 07:00:00|10624.1|10622.9|10610.9|10609.7|10629.9|10628.7|10600.6|10599.4|2133
1588662300000|2020-05-05 07:05:00|10609.4|10608.2|10630.1|10628.9|10631.1|10629.9|10602.4|10601.2|1276
1588662600000|2020-05-05 07:10:00|10629.6|10628.4|10638.6|10637.4|10641.4|10640.2|10613.4|10612.2|1037
1588662900000|2020-05-05 07:15:00|10638.9|10637.7|10642.1|10640.9|10646.6|10645.4|10629.4|10628.2|875
1588663200000|2020-05-05 07:20:00|10642.4|10641.2|10651.9|10650.7|10661.4|10660.2|10642.4|10641.2|967
1588663500000|2020-05-05 07:25:00|10652.1|10650.9|10648.1|10646.9|10657.4|10656.2|10635.4|10634.2|844
1588663800000|2020-05-05 07:30:00|10647.4|10646.2|10676.1|10674.9|10676.4|10675.2|10644.6|10643.4|1228
1588664100000|2020-05-05 07:35:00|10676.6|10675.4|10660.6|10659.4|10679.4|10678.2|10648.9|10647.7|843
1588664400000|2020-05-05 07:40:00|10660.1|10658.9|10665.1|10663.9|10669.4|10668.2|10653.4|10652.2|522
1588664700000|2020-05-05 07:45:00|10664.6|10663.4|10655.4|10654.2|10671.4|10670.2|10653.4|10652.2|600
1588665000000|2020-05-05 07:50:00|10655.1|10653.9|10666.1|10664.9|10671.1|10669.9|10654.9|10653.7|533
1588665300000|2020-05-05 07:55:00|10666.4|10665.2|10676.9|10675.7|10678.9|10677.7|10666.1|10664.9|645
1588665600000|2020-05-05 08:00:00|10676.1|10674.9|10664.9|10663.7|10676.1|10674.9|10662.1|10660.9|519
1588665900000|2020-05-05 08:05:00|10664.6|10663.4|10691.9|10690.7|10700.6|10699.4|10664.1|10662.9|1050
1588666200000|2020-05-05 08:10:00|10691.1|10689.9|10680.9|10679.7|10713.4|10712.2|10679.9|10678.7|1500
1588666500000|2020-05-05 08:15:00|10679.9|10678.7|10644.1|10642.9|10680.9|10679.7|10614.9|10613.7|2624
1588666800000|2020-05-05 08:20:00|10643.9|10642.7|10689.6|10688.4|10694.4|10693.2|10636.4|10635.2|1306
1588667100000|2020-05-05 08:25:00|10689.4|10688.2|10690.6|10689.4|10713.9|10712.7|10687.4|10686.2|1293
1588667400000|2020-05-05 08:30:00|10690.4|10689.2|10646.6|10645.4|10692.6|10691.4|10638.9|10637.7|1300
1588667700000|2020-05-05 08:35:00|10646.1|10644.9|10639.4|10638.2|10662.1|10660.9|10630.1|10628.9|1023
1588668000000|2020-05-05 08:40:00|10639.6|10638.4|10604.6|10603.4|10640.4|10639.2|10581.1|10579.9|2035
1588668300000|2020-05-05 08:45:00|10604.9|10603.7|10558.4|10557.2|10608.6|10607.4|10555.9|10554.7|1655
1588668600000|2020-05-05 08:50:00|10558.6|10557.4|10550.1|10548.9|10583.9|10582.7|10542.1|10540.9|1278
1588668900000|2020-05-05 08:55:00|10548.1|10546.9|10527.4|10526.2|10559.4|10558.2|10518.9|10517.7|1059
1588669200000|2020-05-05 09:00:00|10527.1|10525.9|10552.9|10551.7|10572.4|10571.2|10522.4|10521.2|1289
1588669500000|2020-05-05 09:05:00|10552.6|10551.4|10596.9|10595.7|10598.1|10596.9|10549.1|10547.9|1231
1588669800000|2020-05-05 09:10:00|10596.6|10595.4|10581.4|10580.2|10597.6|10596.4|10579.9|10578.7|772
1588670100000|2020-05-05 09:15:00|10581.1|10579.9|10604.9|10603.7|10623.1|10621.9|10580.4|10579.2|1307
1588670400000|2020-05-05 09:20:00|10605.1|10603.9|10585.1|10583.9|10610.6|10609.4|10575.4|10574.2|657
1588670700000|2020-05-05 09:25:00|10584.9|10583.7|10571.4|10570.2|10585.4|10584.2|10567.1|10565.9|615
1588671000000|2020-05-05 09:30:00|10571.1|10569.9|10594.9|10593.7|10596.4|10595.2|10568.1|10566.9|548
1588671300000|2020-05-05 09:35:00|10595.1|10593.9|10599.9|10598.7|10606.4|10605.2|10584.4|10583.2|510
1588671600000|2020-05-05 09:40:00|10600.1|10598.9|10612.4|10611.2|10615.9|10614.7|10598.6|10597.4|369
1588671900000|2020-05-05 09:45:00|10612.6|10611.4|10621.4|10620.2|10634.9|10633.7|10605.1|10603.9|551
1588672200000|2020-05-05 09:50:00|10621.9|10620.7|10622.4|10621.2|10635.9|10634.7|10617.6|10616.4|472
1588672500000|2020-05-05 09:55:00|10622.1|10620.9|10633.4|10632.2|10635.1|10633.9|10618.1|10616.9|469
1588672800000|2020-05-05 10:00:00|10633.1|10631.9|10654.4|10653.2|10655.1|10653.9|10631.4|10630.2|701
1588673100000|2020-05-05 10:05:00|10654.9|10653.7|10642.4|10641.2|10659.4|10658.2|10639.1|10637.9|497
1588673400000|2020-05-05 10:10:00|10642.9|10641.7|10624.9|10623.7|10657.1|10655.9|10624.9|10623.7|403
1588673700000|2020-05-05 10:15:00|10625.4|10624.2|10617.4|10616.2|10627.1|10625.9|10613.4|10612.2|375
1588674000000|2020-05-05 10:20:00|10617.6|10616.4|10606.9|10605.7|10623.4|10622.2|10606.1|10604.9|253
1588674300000|2020-05-05 10:25:00|10607.9|10606.7|10607.9|10606.7|10619.4|10618.2|10597.9|10596.7|444
1588674600000|2020-05-05 10:30:00|10608.1|10606.9|10604.6|10603.4|10610.9|10609.7|10588.6|10587.4|632
1588674900000|2020-05-05 10:35:00|10604.9|10603.7|10607.9|10606.7|10608.1|10606.9|10590.9|10589.7|343
1588675200000|2020-05-05 10:40:00|10607.6|10606.4|10609.9|10608.7|10617.9|10616.7|10603.4|10602.2|389
1588675500000|2020-05-05 10:45:00|10609.6|10608.4|10604.4|10603.2|10614.4|10613.2|10599.1|10597.9|285
1588675800000|2020-05-05 10:50:00|10604.1|10602.9|10606.6|10605.4|10610.4|10609.2|10599.4|10598.2|196
1588676100000|2020-05-05 10:55:00|10606.4|10605.2|10613.4|10612.2|10613.4|10612.2|10594.4|10593.2|295
1588676400000|2020-05-05 11:00:00|10612.9|10611.7|10612.6|10611.4|10628.1|10626.9|10611.4|10610.2|461
1588676700000|2020-05-05 11:05:00|10613.4|10612.2|10610.1|10608.9|10614.9|10613.7|10601.4|10600.2|246
1588677000000|2020-05-05 11:10:00|10610.4|10609.2|10621.6|10620.4|10624.9|10623.7|10607.9|10606.7|315
1588677300000|2020-05-05 11:15:00|10621.9|10620.7|10602.9|10601.7|10623.9|10622.7|10601.4|10600.2|574
1588677600000|2020-05-05 11:20:00|10603.1|10601.9|10592.9|10591.7|10612.9|10611.7|10590.4|10589.2|668
1588677900000|2020-05-05 11:25:00|10592.6|10591.4|10602.6|10601.4|10604.1|10602.9|10589.6|10588.4|370
1588678200000|2020-05-05 11:30:00|10602.9|10601.7|10608.6|10607.4|10615.6|10614.4|10600.6|10599.4|291
1588678500000|2020-05-05 11:35:00|10609.4|10608.2|10615.4|10614.2|10615.9|10614.7|10606.6|10605.4|257
1588678800000|2020-05-05 11:40:00|10615.1|10613.9|10607.9|10606.7|10616.6|10615.4|10599.1|10597.9|285
1588679100000|2020-05-05 11:45:00|10608.1|10606.9|10614.9|10613.7|10616.9|10615.7|10602.1|10600.9|329
1588679400000|2020-05-05 11:50:00|10614.1|10612.9|10626.1|10624.9|10631.6|10630.4|10614.1|10612.9|379
1588679700000|2020-05-05 11:55:00|10624.4|10623.2|10624.6|10623.4|10631.9|10630.7|10622.4|10621.2|286
1588680000000|2020-05-05 12:00:00|10623.9|10622.7|10650.9|10649.7|10651.1|10649.9|10622.6|10621.4|538
1588680300000|2020-05-05 12:05:00|10650.6|10649.4|10665.6|10664.4|10670.1|10668.9|10648.9|10647.7|602
1588680600000|2020-05-05 12:10:00|10666.6|10665.4|10663.9|10662.7|10671.9|10670.7|10659.6|10658.4|454
1588680900000|2020-05-05 12:15:00|10664.1|10662.9|10665.4|10664.2|10676.4|10675.2|10658.9|10657.7|524
1588681200000|2020-05-05 12:20:00|10665.6|10664.4|10666.6|10665.4|10672.4|10671.2|10662.1|10660.9|365
1588681500000|2020-05-05 12:25:00|10666.9|10665.7|10679.9|10678.7|10681.4|10680.2|10666.9|10665.7|414
1588681800000|2020-05-05 12:30:00|10680.1|10678.9|10661.6|10660.4|10685.4|10684.2|10661.1|10659.9|489
1588682100000|2020-05-05 12:35:00|10661.4|10660.2|10657.6|10656.4|10661.9|10660.7|10648.4|10647.2|905
1588682400000|2020-05-05 12:40:00|10657.3|10656.1|10660.6|10659.4|10664.6|10663.4|10650.8|10649.6|605
1588682700000|2020-05-05 12:45:00|10660.3|10659.1|10650.8|10649.6|10661.8|10660.6|10650.8|10649.6|146
1588683000000|2020-05-05 12:50:00|10649.8|10648.6|10653.6|10652.4|10658.6|10657.4|10648.8|10647.6|206
1588683300000|2020-05-05 12:55:00|10653.8|10652.6|10651.6|10650.4|10656.3|10655.1|10648.1|10646.9|174
1588683600000|2020-05-05 13:00:00|10651.1|10649.9|10648.6|10647.4|10654.6|10653.4|10637.1|10635.9|412
1588683900000|2020-05-05 13:05:00|10648.3|10647.1|10662.1|10660.9|10663.3|10662.1|10647.8|10646.6|252
1588684200000|2020-05-05 13:10:00|10661.6|10660.4|10656.6|10655.4|10663.3|10662.1|10645.8|10644.6|344
1588684500000|2020-05-05 13:15:00|10656.3|10655.1|10653.6|10652.4|10659.8|10658.6|10644.3|10643.1|331
1588684800000|2020-05-05 13:20:00|10653.8|10652.6|10651.1|10649.9|10656.8|10655.6|10644.6|10643.4|224
1588685100000|2020-05-05 13:25:00|10651.3|10650.1|10663.1|10661.9|10663.6|10662.4|10648.3|10647.1|384
1588685400000|2020-05-05 13:30:00|10663.3|10662.1|10678.1|10676.9|10685.1|10683.9|10648.3|10647.1|849
1588685700000|2020-05-05 13:35:00|10678.3|10677.1|10671.3|10670.1|10681.3|10680.1|10671.3|10670.1|331
1588686000000|2020-05-05 13:40:00|10672.6|10671.4|10672.1|10670.9|10678.6|10677.4|10668.4|10667.2|274
1588686300000|2020-05-05 13:45:00|10673.4|10672.2|10672.6|10671.4|10677.4|10676.2|10655.9|10654.7|424
1588686600000|2020-05-05 13:50:00|10672.4|10671.2|10672.9|10671.7|10679.6|10678.4|10669.1|10667.9|455
1588686900000|2020-05-05 13:55:00|10672.6|10671.4|10685.6|10684.4|10685.6|10684.4|10669.6|10668.4|363
1588687200000|2020-05-05 14:00:00|10687.1|10685.9|10689.9|10688.7|10698.6|10697.4|10679.6|10678.4|590
1588687500000|2020-05-05 14:05:00|10689.6|10688.4|10687.1|10685.9|10695.1|10693.9|10673.1|10671.9|625
1588687800000|2020-05-05 14:10:00|10688.1|10686.9|10676.4|10675.2|10690.9|10689.7|10672.1|10670.9|520
1588688100000|2020-05-05 14:15:00|10676.1|10674.9|10701.4|10700.2|10702.6|10701.4|10676.1|10674.9|718
1588688400000|2020-05-05 14:20:00|10701.6|10700.4|10680.4|10679.2|10705.9|10704.7|10678.9|10677.7|612
1588688700000|2020-05-05 14:25:00|10680.1|10678.9|10662.1|10660.9|10682.4|10681.2|10657.9|10656.7|578
1588689000000|2020-05-05 14:30:00|10662.9|10661.7|10673.9|10672.7|10673.9|10672.7|10659.4|10658.2|590
1588689300000|2020-05-05 14:35:00|10674.1|10672.9|10684.6|10683.4|10687.1|10685.9|10673.4|10672.2|464
1588689600000|2020-05-05 14:40:00|10684.4|10683.2|10672.9|10671.7|10685.6|10684.4|10664.9|10663.7|605
1588689900000|2020-05-05 14:45:00|10673.1|10671.9|10662.9|10661.7|10677.4|10676.2|10659.1|10657.9|637
1588690200000|2020-05-05 14:50:00|10662.6|10661.4|10672.6|10671.4|10677.4|10676.2|10659.1|10657.9|469
1588690500000|2020-05-05 14:55:00|10672.9|10671.7|10688.6|10687.4|10692.9|10691.7|10672.4|10671.2|461
1588690800000|2020-05-05 15:00:00|10688.4|10687.2|10698.1|10696.9|10703.4|10702.2|10687.9|10686.7|571
1588691100000|2020-05-05 15:05:00|10697.9|10696.7|10697.1|10695.9|10702.1|10700.9|10685.4|10684.2|500
1588691400000|2020-05-05 15:10:00|10696.9|10695.7|10698.1|10696.9|10699.6|10698.4|10688.6|10687.4|472
1588691700000|2020-05-05 15:15:00|10698.4|10697.2|10698.1|10696.9|10699.1|10697.9|10686.9|10685.7|436
1588692000000|2020-05-05 15:20:00|10698.6|10697.4|10734.6|10733.4|10736.1|10734.9|10695.1|10693.9|1254
1588692300000|2020-05-05 15:25:00|10734.4|10733.2|10731.1|10729.9|10739.9|10738.7|10722.4|10721.2|1390
1588692600000|2020-05-05 15:30:00|10731.5|10729.5|10733|10731|10742.5|10740.5|10727.3|10725.3|2182
1588692900000|2020-05-05 15:35:00|10732.5|10730.5|10726|10724|10735|10733|10723.5|10721.5|898
1588693200000|2020-05-05 15:40:00|10725.8|10723.8|10735.3|10733.3|10740|10738|10725.8|10723.8|486
1588693500000|2020-05-05 15:45:00|10735.5|10733.5|10730|10728|10735.5|10733.5|10728.8|10726.8|295
1588693800000|2020-05-05 15:50:00|10730.5|10728.5|10728.5|10726.5|10732.3|10730.3|10725.5|10723.5|405
1588694100000|2020-05-05 15:55:00|10728.8|10726.8|10730.3|10728.3|10731.5|10729.5|10726|10724|170
1588694400000|2020-05-05 16:00:00|10730|10728|10735.5|10733.5|10740|10738|10729.5|10727.5|429
1588694700000|2020-05-05 16:05:00|10735.8|10733.8|10736.5|10734.5|10741.5|10739.5|10734|10732|194
1588695000000|2020-05-05 16:10:00|10736.8|10734.8|10742.5|10740.5|10746|10744|10735.8|10733.8|236
1588695300000|2020-05-05 16:15:00|10742.8|10740.8|10746|10744|10751|10749|10740.8|10738.8|324
1588695600000|2020-05-05 16:20:00|10746.3|10744.3|10740|10738|10748.8|10746.8|10737.3|10735.3|189
1588695900000|2020-05-05 16:25:00|10739.8|10737.8|10734|10732|10741.3|10739.3|10732.8|10730.8|218
1588696200000|2020-05-05 16:30:00|10734.3|10732.3|10724.8|10722.8|10738|10736|10724.5|10722.5|215
1588696500000|2020-05-05 16:35:00|10725|10723|10716.5|10714.5|10725|10723|10716|10714|272
1588696800000|2020-05-05 16:40:00|10716.3|10714.3|10705.3|10703.3|10716.5|10714.5|10703|10701|294
1588697100000|2020-05-05 16:45:00|10705.5|10703.5|10698|10696|10709.8|10707.8|10697.8|10695.8|271
1588697400000|2020-05-05 16:50:00|10698.3|10696.3|10696.8|10694.8|10704.3|10702.3|10694|10692|354
1588697700000|2020-05-05 16:55:00|10697|10695|10692|10690|10697.3|10695.3|10688.5|10686.5|205
1588698000000|2020-05-05 17:00:00|10692.3|10690.3|10686|10684|10699.8|10697.8|10686|10684|158
1588698300000|2020-05-05 17:05:00|10686.8|10684.8|10690.8|10688.8|10691.8|10689.8|10682.8|10680.8|125
1588698600000|2020-05-05 17:10:00|10691|10689|10690.3|10688.3|10695.8|10693.8|10688|10686|138
1588698900000|2020-05-05 17:15:00|10690|10688|10692.8|10690.8|10696.5|10694.5|10689|10687|76
1588699200000|2020-05-05 17:20:00|10692|10690|10693|10691|10695.3|10693.3|10688|10686|78
1588699500000|2020-05-05 17:25:00|10693.3|10691.3|10700.8|10698.8|10700.8|10698.8|10693|10691|135
1588699800000|2020-05-05 17:30:00|10700.5|10698.5|10707.8|10705.8|10708|10706|10700.3|10698.3|154
1588700100000|2020-05-05 17:35:00|10708|10706|10705.3|10703.3|10709.3|10707.3|10704.5|10702.5|98
1588700400000|2020-05-05 17:40:00|10705.5|10703.5|10708.8|10706.8|10709.5|10707.5|10703|10701|94
1588700700000|2020-05-05 17:45:00|10709|10707|10712|10710|10714|10712|10707|10705|131
1588701000000|2020-05-05 17:50:00|10712.3|10710.3|10716.8|10714.8|10717.8|10715.8|10708|10706|82
1588701300000|2020-05-05 17:55:00|10716.5|10714.5|10713.3|10711.3|10717.3|10715.3|10711|10709|123
1588701600000|2020-05-05 18:00:00|10713|10711|10709.3|10707.3|10713|10711|10705.8|10703.8|110
1588701900000|2020-05-05 18:05:00|10709|10707|10710.8|10708.8|10714|10712|10705.3|10703.3|78
1588702200000|2020-05-05 18:10:00|10710.5|10708.5|10719.8|10717.8|10719.8|10717.8|10706.8|10704.8|76
1588702500000|2020-05-05 18:15:00|10719.5|10717.5|10714.8|10712.8|10719.5|10717.5|10713.3|10711.3|65
1588702800000|2020-05-05 18:20:00|10715|10713|10713.3|10711.3|10718.5|10716.5|10710.5|10708.5|39
1588703100000|2020-05-05 18:25:00|10713|10711|10715.8|10713.8|10717|10715|10712.5|10710.5|50
1588703400000|2020-05-05 18:30:00|10715.5|10713.5|10702|10700|10716.3|10714.3|10699.3|10697.3|123
1588703700000|2020-05-05 18:35:00|10702.3|10700.3|10701.3|10699.3|10706.8|10704.8|10700.5|10698.5|79
1588704000000|2020-05-05 18:40:00|10701|10699|10702|10700|10704.3|10702.3|10693.3|10691.3|100
1588704300000|2020-05-05 18:45:00|10702.3|10700.3|10707.8|10705.8|10708.3|10706.3|10698|10696|63
1588704600000|2020-05-05 18:50:00|10707.5|10705.5|10713.5|10711.5|10715.3|10713.3|10707.3|10705.3|81
1588704900000|2020-05-05 18:55:00|10713.3|10711.3|10723.3|10721.3|10724.5|10722.5|10712|10710|127
1588705200000|2020-05-05 19:00:00|10723|10721|10715|10713|10723|10721|10713|10711|106
1588705500000|2020-05-05 19:05:00|10715.3|10713.3|10719|10717|10719.5|10717.5|10712.3|10710.3|120
1588705800000|2020-05-05 19:10:00|10719.3|10717.3|10720|10718|10723.3|10721.3|10714.8|10712.8|76
1588706100000|2020-05-05 19:15:00|10720.3|10718.3|10674|10672|10720.3|10718.3|10671|10669|389
1588706400000|2020-05-05 19:20:00|10673.8|10671.8|10678|10676|10681.3|10679.3|10665.8|10663.8|230
1588706700000|2020-05-05 19:25:00|10678.5|10676.5|10657.8|10655.8|10685.8|10683.8|10652.8|10650.8|402
1588707000000|2020-05-05 19:30:00|10657.5|10655.5|10643.3|10641.3|10665.3|10663.3|10639|10637|532
1588707300000|2020-05-05 19:35:00|10643|10641|10628|10626|10647.3|10645.3|10619.3|10617.3|498
1588707600000|2020-05-05 19:40:00|10627.8|10625.8|10640.3|10638.3|10642.8|10640.8|10616|10614|327
1588707900000|2020-05-05 19:45:00|10640.5|10638.5|10641.3|10639.3|10642.8|10640.8|10628|10626|276
1588708200000|2020-05-05 19:50:00|10641|10639|10662.5|10660.5|10672|10670|10641|10639|424
1588708500000|2020-05-05 19:55:00|10662.8|10660.8|10637.5|10635.5|10662.8|10660.8|10635.3|10633.3|270
1588708800000|2020-05-05 20:00:00|10637.7|10632.7|10631.9|10626.9|10645.6|10640.6|10628.5|10623.5|7
1588709100000|2020-05-05 20:05:00|10631.1|10626.1|10637.4|10632.4|10641.5|10636.5|10625.5|10620.5|0
1588709400000|2020-05-05 20:10:00|10638.3|10633.3|10638.5|10633.5|10641.8|10636.8|10631.5|10626.5|0
1588709700000|2020-05-05 20:15:00|10639.3|10634.3|10630.8|10625.8|10639.9|10634.9|10630.8|10625.8|0
1588710000000|2020-05-05 20:20:00|10630.7|10625.7|10624.3|10619.3|10631.7|10626.7|10623.4|10618.4|0
1588710300000|2020-05-05 20:25:00|10623.7|10618.7|10623.4|10618.4|10624|10619|10621.5|10616.5|0
1588710600000|2020-05-05 20:30:00|10625.2|10620.2|10613.9|10608.9|10627.7|10622.7|10609.7|10604.7|0
1588710900000|2020-05-05 20:35:00|10614|10609|10626.4|10621.4|10629.4|10624.4|10613.1|10608.1|0
1588711200000|2020-05-05 20:40:00|10625.6|10620.6|10620.5|10615.5|10626.4|10621.4|10620.3|10615.3|0
1588711500000|2020-05-05 20:45:00|10621.3|10616.3|10630|10625|10630.8|10625.8|10618.1|10613.1|0
1588711800000|2020-05-05 20:50:00|10629.2|10624.2|10628.2|10623.2|10630|10625|10624.3|10619.3|0
1588712100000|2020-05-05 20:55:00|10627.3|10622.3|10637.5|10632.5|10637.5|10632.5|10627.3|10622.3|0
1588712400000|2020-05-05 21:00:00|10637.1|10632.1|10650.6|10645.6|10650.6|10645.6|10632.8|10627.8|0
1588712700000|2020-05-05 21:05:00|10651.8|10646.8|10658.3|10653.3|10658.7|10653.7|10651.7|10646.7|0
1588713000000|2020-05-05 21:10:00|10658.2|10653.2|10671.4|10666.4|10671.4|10666.4|10658.2|10653.2|0
1588713300000|2020-05-05 21:15:00|10671.2|10666.2|10676.8|10671.8|10676.8|10671.8|10671|10666|0
1588713600000|2020-05-05 21:20:00|10676.9|10671.9|10670.8|10665.8|10677.6|10672.6|10669.5|10664.5|0
1588713900000|2020-05-05 21:25:00|10670.4|10665.4|10664.6|10659.6|10671|10666|10664.6|10659.6|0
1588714200000|2020-05-05 21:30:00|10664.7|10659.7|10661.9|10656.9|10664.7|10659.7|10661.6|10656.6|0
1588714500000|2020-05-05 21:35:00|10662|10657|10660.5|10655.5|10662|10657|10660.1|10655.1|0
1588714800000|2020-05-05 21:40:00|10660.7|10655.7|10656.7|10651.7|10660.9|10655.9|10656.1|10651.1|0
1588715100000|2020-05-05 21:45:00|10656.9|10651.9|10656.4|10651.4|10656.9|10651.9|10655.8|10650.8|0
1588715400000|2020-05-05 21:50:00|10656.2|10651.2|10652.9|10647.9|10656.2|10651.2|10652.6|10647.6|0
1588715700000|2020-05-05 21:55:00|10652.8|10647.8|10636.4|10631.4|10652.8|10647.8|10636.3|10631.3|0
1588716000000|2020-05-05 22:00:00|10636.8|10631.8|10655.1|10650.1|10656.6|10651.6|10624.5|10619.5|0
1588716300000|2020-05-05 22:05:00|10655.9|10650.9|10658.4|10653.4|10662.8|10657.8|10653|10648|0
1588716600000|2020-05-05 22:10:00|10659.2|10654.2|10657.4|10652.4|10660.8|10655.8|10656.6|10651.6|0
1588716900000|2020-05-05 22:15:00|10657.8|10652.8|10666.1|10661.1|10670.2|10665.2|10657.8|10652.8|0
1588717200000|2020-05-05 22:20:00|10666.9|10661.9|10659.6|10654.6|10667.9|10662.9|10658.8|10653.8|0
1588717500000|2020-05-05 22:25:00|10658.7|10653.7|10656.9|10651.9|10660.4|10655.4|10655.3|10650.3|0
1588717800000|2020-05-05 22:30:00|10657.8|10652.8|10660.4|10655.4|10662.9|10657.9|10654.5|10649.5|0
1588718100000|2020-05-05 22:35:00|10660.8|10655.8|10652|10647|10662.9|10657.9|10648.6|10643.6|0
1588718400000|2020-05-05 22:40:00|10652.8|10647.8|10652.8|10647.8|10655.3|10650.3|10646|10641|0
1588718700000|2020-05-05 22:45:00|10653.2|10648.2|10656.1|10651.1|10658.6|10653.6|10653.2|10648.2|0
1588719000000|2020-05-05 22:50:00|10657|10652|10667.5|10662.5|10668.2|10663.2|10657|10652|0
1588719300000|2020-05-05 22:55:00|10667.9|10662.9|10676.7|10671.7|10677.6|10672.6|10666.3|10661.3|0
1588719600000|2020-05-05 23:00:00|10677.1|10672.1|10671.7|10666.7|10677.6|10672.6|10671.2|10666.2|0
1588719900000|2020-05-05 23:05:00|10670.8|10665.8|10665.2|10660.2|10671.8|10666.8|10663.5|10658.5|0
1588720200000|2020-05-05 23:10:00|10666|10661|10664.4|10659.4|10671.9|10666.9|10663.6|10658.6|0
1588720500000|2020-05-05 23:15:00|10663.5|10658.5|10667.7|10662.7|10668.9|10663.9|10663.5|10658.5|0
1588720800000|2020-05-05 23:20:00|10666.8|10661.8|10663.5|10658.5|10667.7|10662.7|10663.5|10658.5|0
1588721100000|2020-05-05 23:25:00|10663.1|10658.1|10666.1|10661.1|10668.5|10663.5|10663.1|10658.1|0
1588721400000|2020-05-05 23:30:00|10666.9|10661.9|10674.2|10669.2|10675.1|10670.1|10665.7|10660.7|0
1588721700000|2020-05-05 23:35:00|10673.8|10668.8|10669.2|10664.2|10674.2|10669.2|10668.4|10663.4|0
1588722000000|2020-05-05 23:40:00|10670|10665|10666.9|10661.9|10670.9|10665.9|10666.5|10661.5|0
1588722300000|2020-05-05 23:45:00|10667.3|10662.3|10667.3|10662.3|10667.8|10662.8|10661.9|10656.9|0
1588722600000|2020-05-05 23:50:00|10666.9|10661.9|10666.9|10661.9|10668.7|10663.7|10664.5|10659.5|0
1588722900000|2020-05-05 23:55:00|10666.1|10661.1|10666.9|10661.9|10667|10662|10663.6|10658.6|0
1588723200000|2020-05-06 00:00:00|10667.8|10662.8|10665.9|10660.9|10667.8|10662.8|10655.9|10650.9|0
1588723500000|2020-05-06 00:05:00|10665.1|10660.1|10646.7|10641.7|10665.1|10660.1|10645.8|10640.8|0
1588723800000|2020-05-06 00:10:00|10645|10640|10644.2|10639.2|10647.5|10642.5|10639.1|10634.1|0
1588724100000|2020-05-06 00:15:00|10643.3|10638.3|10626|10622|10645.8|10640.8|10620|10616|40
1588724400000|2020-05-06 00:20:00|10625|10621|10621|10617|10631.5|10627.5|10616.3|10612.3|31
1588724700000|2020-05-06 00:25:00|10621.3|10617.3|10619.8|10615.8|10634.3|10630.3|10618.3|10614.3|28
1588725000000|2020-05-06 00:30:00|10619.5|10615.5|10626.3|10622.3|10628.3|10624.3|10612.5|10608.5|22
1588725300000|2020-05-06 00:35:00|10626.5|10622.5|10636.8|10632.8|10636.8|10632.8|10626.5|10622.5|23
1588725600000|2020-05-06 00:40:00|10636.3|10632.3|10625.3|10621.3|10636.3|10632.3|10619.5|10615.5|29
1588725900000|2020-05-06 00:45:00|10624|10620|10630.5|10626.5|10635|10631|10623.8|10619.8|4
1588726200000|2020-05-06 00:50:00|10630.3|10626.3|10590.5|10586.5|10630.3|10626.3|10590.5|10586.5|31
1588726500000|2020-05-06 00:55:00|10590.8|10586.8|10592|10588|10597|10593|10584.8|10580.8|14
1588726800000|2020-05-06 01:00:00|10592.8|10588.8|10588.3|10584.3|10607.3|10603.3|10587.8|10583.8|21
1588727100000|2020-05-06 01:05:00|10588|10584|10596.3|10592.3|10602.8|10598.8|10585.3|10581.3|9
1588727400000|2020-05-06 01:10:00|10596.5|10592.5|10592|10588|10599|10595|10586.5|10582.5|8
1588727700000|2020-05-06 01:15:00|10591.8|10587.8|10592.8|10588.8|10599.3|10595.3|10583.5|10579.5|10
1588728000000|2020-05-06 01:20:00|10593.5|10589.5|10607|10603|10607|10603|10593.5|10589.5|6
1588728300000|2020-05-06 01:25:00|10606.8|10602.8|10600.5|10596.5|10609.8|10605.8|10597|10593|9
1588728600000|2020-05-06 01:30:00|10600.8|10596.8|10633.8|10629.8|10635|10631|10600.8|10596.8|28
1588728900000|2020-05-06 01:35:00|10636|10632|10641|10637|10641.8|10637.8|10629.8|10625.8|35
1588729200000|2020-05-06 01:40:00|10641.3|10637.3|10637.8|10633.8|10650.8|10646.8|10636|10632|26
1588729500000|2020-05-06 01:45:00|10639.3|10635.3|10635.8|10631.8|10645.3|10641.3|10633|10629|29
1588729800000|2020-05-06 01:50:00|10637.8|10633.8|10640.3|10636.3|10640.3|10636.3|10625.3|10621.3|10
1588730100000|2020-05-06 01:55:00|10639.3|10635.3|10631.3|10627.3|10639.3|10635.3|10630.5|10626.5|6
1588730400000|2020-05-06 02:00:00|10631.5|10627.5|10627.5|10623.5|10634.8|10630.8|10620|10616|17
1588730700000|2020-05-06 02:05:00|10627.3|10623.3|10631.8|10627.8|10631.8|10627.8|10614.3|10610.3|8
1588731000000|2020-05-06 02:10:00|10632|10628|10624.8|10620.8|10637|10633|10624.8|10620.8|2
1588731300000|2020-05-06 02:15:00|10623.3|10619.3|10619|10615|10623.3|10619.3|10610.3|10606.3|13
1588731600000|2020-05-06 02:20:00|10623.8|10619.8|10624|10620|10629|10625|10621.8|10617.8|2
1588731900000|2020-05-06 02:25:00|10624.5|10620.5|10630.3|10626.3|10633|10629|10624.5|10620.5|4
1588732200000|2020-05-06 02:30:00|10630.5|10626.5|10633.8|10629.8|10637.8|10633.8|10626.5|10622.5|14
1588732500000|2020-05-06 02:35:00|10633.5|10629.5|10631.3|10627.3|10635.5|10631.5|10627.8|10623.8|4
1588732800000|2020-05-06 02:40:00|10631|10627|10629.5|10625.5|10633.3|10629.3|10627.5|10623.5|2
1588733100000|2020-05-06 02:45:00|10629.3|10625.3|10626.5|10622.5|10635|10631|10623.8|10619.8|5
1588733400000|2020-05-06 02:50:00|10628|10624|10635|10631|10635|10631|10624.5|10620.5|5
1588733700000|2020-05-06 02:55:00|10636|10632|10638.5|10634.5|10641.3|10637.3|10632.5|10628.5|5
1588734000000|2020-05-06 03:00:00|10639|10635|10644.8|10640.8|10645.8|10641.8|10637.3|10633.3|8
1588734300000|2020-05-06 03:05:00|10644.5|10640.5|10650.3|10646.3|10653.3|10649.3|10643|10639|20
1588734600000|2020-05-06 03:10:00|10650.8|10646.8|10664.3|10660.3|10664.3|10660.3|10650.8|10646.8|13
1588734900000|2020-05-06 03:15:00|10664|10660|10664.3|10660.3|10666.5|10662.5|10657.3|10653.3|15
1588735200000|2020-05-06 03:20:00|10664.8|10660.8|10661.8|10657.8|10667.3|10663.3|10659.5|10655.5|6
1588735500000|2020-05-06 03:25:00|10658.5|10654.5|10660.8|10656.8|10661|10657|10653.3|10649.3|15
1588735800000|2020-05-06 03:30:00|10661|10657|10672.3|10668.3|10673|10669|10660.5|10656.5|18
1588736100000|2020-05-06 03:35:00|10670.5|10666.5|10666.8|10662.8|10672.5|10668.5|10663.8|10659.8|6
1588736400000|2020-05-06 03:40:00|10666.5|10662.5|10664.3|10660.3|10666.8|10662.8|10663|10659|0
1588736700000|2020-05-06 03:45:00|10662.8|10658.8|10658.3|10654.3|10662.8|10658.8|10656.8|10652.8|3
1588737000000|2020-05-06 03:50:00|10657.5|10653.5|10662.8|10658.8|10665.5|10661.5|10656|10652|7
1588737300000|2020-05-06 03:55:00|10662.5|10658.5|10662.5|10658.5|10663.3|10659.3|10661.8|10657.8|1
1588737600000|2020-05-06 04:00:00|10663.3|10659.3|10654.3|10650.3|10663.3|10659.3|10654.3|10650.3|4
1588737900000|2020-05-06 04:05:00|10653.5|10649.5|10648.8|10644.8|10653.5|10649.5|10648.8|10644.8|9
1588738200000|2020-05-06 04:10:00|10649|10645|10656.5|10652.5|10658|10654|10646.5|10642.5|15
1588738500000|2020-05-06 04:15:00|10656|10652|10658.8|10654.8|10659.3|10655.3|10652.5|10648.5|4
1588738800000|2020-05-06 04:20:00|10658.5|10654.5|10665.8|10661.8|10668|10664|10658.5|10654.5|2
1588739100000|2020-05-06 04:25:00|10666|10662|10660|10656|10669.3|10665.3|10659.8|10655.8|2
1588739400000|2020-05-06 04:30:00|10659.8|10655.8|10653.3|10649.3|10662.3|10658.3|10653|10649|3
1588739700000|2020-05-06 04:35:00|10654.5|10650.5|10656.5|10652.5|10662|10658|10654.3|10650.3|5
1588740000000|2020-05-06 04:40:00|10656.8|10652.8|10656|10652|10658.3|10654.3|10654|10650|4
1588740300000|2020-05-06 04:45:00|10656.3|10652.3|10662.3|10658.3|10667.3|10663.3|10656|10652|2
1588740600000|2020-05-06 04:50:00|10662.8|10658.8|10660.5|10656.5|10664.5|10660.5|10657.8|10653.8|2
1588740900000|2020-05-06 04:55:00|10660.3|10656.3|10656.5|10652.5|10660.3|10656.3|10654.5|10650.5|8
1588741200000|2020-05-06 05:00:00|10658.8|10654.8|10662.8|10658.8|10668.3|10664.3|10658.8|10654.8|17
1588741500000|2020-05-06 05:05:00|10663|10659|10677.8|10673.8|10680.5|10676.5|10657.8|10653.8|28
1588741800000|2020-05-06 05:10:00|10678|10674|10678.3|10674.3|10682.5|10678.5|10673.8|10669.8|21
1588742100000|2020-05-06 05:15:00|10678|10674|10700.8|10696.8|10712|10708|10677.5|10673.5|98
1588742400000|2020-05-06 05:20:00|10700.5|10696.5|10700.3|10696.3|10702.3|10698.3|10693|10689|28
1588742700000|2020-05-06 05:25:00|10697.8|10693.8|10706|10702|10706|10702|10695.8|10691.8|43
1588743000000|2020-05-06 05:30:00|10707.3|10703.3|10701.3|10697.3|10713.8|10709.8|10698.5|10694.5|76
1588743300000|2020-05-06 05:35:00|10701|10697|10698.8|10694.8|10707.8|10703.8|10695.3|10691.3|41
1588743600000|2020-05-06 05:40:00|10699|10695|10695|10691|10700.5|10696.5|10691.5|10687.5|32
1588743900000|2020-05-06 05:45:00|10694.8|10690.8|10697.3|10693.3|10707.8|10703.8|10694.5|10690.5|144
1588744200000|2020-05-06 05:50:00|10696.5|10692.5|10704.3|10700.3|10704.3|10700.3|10688.3|10684.3|31
1588744500000|2020-05-06 05:55:00|10703.8|10699.8|10693|10689|10705|10701|10684.5|10680.5|127
1588744800000|2020-05-06 06:00:00|10692|10690|10687.8|10685.8|10706.5|10704.5|10680|10678|262
1588745100000|2020-05-06 06:05:00|10688|10686|10682.3|10680.3|10696|10694|10681.3|10679.3|150
1588745400000|2020-05-06 06:10:00|10682.5|10680.5|10692.8|10690.8|10692.8|10690.8|10675.8|10673.8|141
1588745700000|2020-05-06 06:15:00|10693|10691|10711|10709|10712|10710|10687.3|10685.3|206
1588746000000|2020-05-06 06:20:00|10711.3|10709.3|10701.3|10699.3|10714.3|10712.3|10694.8|10692.8|202
1588746300000|2020-05-06 06:25:00|10701.8|10699.8|10725.5|10723.5|10734|10732|10701.8|10699.8|379
1588746600000|2020-05-06 06:30:00|10725.8|10723.8|10728.3|10726.3|10742|10740|10723.5|10721.5|271
1588746900000|2020-05-06 06:35:00|10729|10727|10746|10744|10753.5|10751.5|10725|10723|381
1588747200000|2020-05-06 06:40:00|10744.3|10742.3|10729|10727|10744.5|10742.5|10725.3|10723.3|266
1588747500000|2020-05-06 06:45:00|10728.8|10726.8|10739|10737|10744|10742|10717.8|10715.8|290
1588747800000|2020-05-06 06:50:00|10739.3|10737.3|10727|10725|10742|10740|10725|10723|177
1588748100000|2020-05-06 06:55:00|10726.8|10724.8|10731.5|10729.5|10737.5|10735.5|10724.3|10722.3|172
1588748400000|2020-05-06 07:00:00|10731.1|10729.9|10707.4|10706.2|10731.1|10729.9|10702.6|10701.4|1027
1588748700000|2020-05-06 07:05:00|10706.9|10705.7|10700.6|10699.4|10712.4|10711.2|10685.6|10684.4|870
1588749000000|2020-05-06 07:10:00|10700.9|10699.7|10717.4|10716.2|10721.9|10720.7|10694.9|10693.7|491
1588749300000|2020-05-06 07:15:00|10717.1|10715.9|10726.4|10725.2|10736.4|10735.2|10701.6|10700.4|503
1588749600000|2020-05-06 07:20:00|10725.9|10724.7|10714.4|10713.2|10728.1|10726.9|10711.9|10710.7|351
1588749900000|2020-05-06 07:25:00|10714.6|10713.4|10707.4|10706.2|10724.4|10723.2|10699.9|10698.7|502
1588750200000|2020-05-06 07:30:00|10706.4|10705.2|10670.4|10669.2|10706.9|10705.7|10669.6|10668.4|885
1588750500000|2020-05-06 07:35:00|10670.1|10668.9|10670.6|10669.4|10681.6|10680.4|10660.4|10659.2|627
1588750800000|2020-05-06 07:40:00|10670.4|10669.2|10673.9|10672.7|10686.6|10685.4|10665.6|10664.4|840
1588751100000|2020-05-06 07:45:00|10674.6|10673.4|10697.9|10696.7|10700.9|10699.7|10674.4|10673.2|631
1588751400000|2020-05-06 07:50:00|10698.4|10697.2|10695.9|10694.7|10703.4|10702.2|10686.6|10685.4|343
1588751700000|2020-05-06 07:55:00|10696.1|10694.9|10680.6|10679.4|10702.6|10701.4|10680.1|10678.9|360
1588752000000|2020-05-06 08:00:00|10679.6|10678.4|10709.6|10708.4|10712.6|10711.4|10676.9|10675.7|378
1588752300000|2020-05-06 08:05:00|10709.9|10708.7|10724.4|10723.2|10724.6|10723.4|10707.9|10706.7|709
1588752600000|2020-05-06 08:10:00|10724.1|10722.9|10714.4|10713.2|10728.9|10727.7|10711.9|10710.7|361
1588752900000|2020-05-06 08:15:00|10714.6|10713.4|10727.6|10726.4|10730.4|10729.2|10710.9|10709.7|295
1588753200000|2020-05-06 08:20:00|10727.9|10726.7|10723.4|10722.2|10732.9|10731.7|10720.1|10718.9|304
1588753500000|2020-05-06 08:25:00|10723.6|10722.4|10708.9|10707.7|10724.6|10723.4|10706.6|10705.4|348
1588753800000|2020-05-06 08:30:00|10708.4|10707.2|10718.4|10717.2|10719.9|10718.7|10700.9|10699.7|328
1588754100000|2020-05-06 08:35:00|10718.6|10717.4|10718.9|10717.7|10730.1|10728.9|10708.6|10707.4|462
1588754400000|2020-05-06 08:40:00|10719.1|10717.9|10701.4|10700.2|10719.9|10718.7|10699.4|10698.2|327
1588754700000|2020-05-06 08:45:00|10701.6|10700.4|10718.1|10716.9|10719.1|10717.9|10691.9|10690.7|703
1588755000000|2020-05-06 08:50:00|10718.4|10717.2|10721.6|10720.4|10725.4|10724.2|10703.6|10702.4|384
1588755300000|2020-05-06 08:55:00|10721.4|10720.2|10722.9|10721.7|10732.4|10731.2|10716.6|10715.4|381
1588755600000|2020-05-06 09:00:00|10723.1|10721.9|10710.9|10709.7|10723.6|10722.4|10707.1|10705.9|317
1588755900000|2020-05-06 09:05:00|10711.1|10709.9|10718.1|10716.9|10724.6|10723.4|10707.4|10706.2|294
1588756200000|2020-05-06 09:10:00|10717.9|10716.7|10726.1|10724.9|10734.1|10732.9|10717.9|10716.7|392
1588756500000|2020-05-06 09:15:00|10725.9|10724.7|10736.1|10734.9|10739.9|10738.7|10723.1|10721.9|508
1588756800000|2020-05-06 09:20:00|10735.9|10734.7|10734.6|10733.4|10740.1|10738.9|10722.1|10720.9|438
1588757100000|2020-05-06 09:25:00|10734.1|10732.9|10729.9|10728.7|10739.1|10737.9|10717.4|10716.2|494
1588757400000|2020-05-06 09:30:00|10730.1|10728.9|10723.9|10722.7|10738.1|10736.9|10721.4|10720.2|268
1588757700000|2020-05-06 09:35:00|10724.1|10722.9|10727.1|10725.9|10733.4|10732.2|10721.9|10720.7|180
1588758000000|2020-05-06 09:40:00|10726.6|10725.4|10724.9|10723.7|10727.1|10725.9|10718.6|10717.4|249
1588758300000|2020-05-06 09:45:00|10725.1|10723.9|10728.9|10727.7|10733.9|10732.7|10722.1|10720.9|209
1588758600000|2020-05-06 09:50:00|10729.1|10727.9|10736.6|10735.4|10740.9|10739.7|10728.9|10727.7|350
1588758900000|2020-05-06 09:55:00|10736.9|10735.7|10761.6|10760.4|10765.9|10764.7|10733.6|10732.4|706
1588759200000|2020-05-06 10:00:00|10761.9|10760.7|10757.6|10756.4|10762.6|10761.4|10755.1|10753.9|361
1588759500000|2020-05-06 10:05:00|10758.6|10757.4|10759.1|10757.9|10773.4|10772.2|10756.9|10755.7|490
1588759800000|2020-05-06 10:10:00|10759.4|10758.2|10758.4|10757.2|10766.6|10765.4|10753.4|10752.2|381
1588760100000|2020-05-06 10:15:00|10758.1|10756.9|10746.6|10745.4|10758.1|10756.9|10741.9|10740.7|323
1588760400000|2020-05-06 10:20:00|10746.4|10745.2|10748|10746.8|10749.9|10748.7|10740.6|10739.4|181
1588760700000|2020-05-06 10:25:00|10748.5|10747.3|10755|10753.8|10760|10758.8|10743.5|10742.3|246
1588761000000|2020-05-06 10:30:00|10755.2|10754|10753|10751.8|10759.2|10758|10749.5|10748.3|157
1588761300000|2020-05-06 10:35:00|10752.7|10751.5|10764.5|10763.3|10768|10766.8|10751|10749.8|321
1588761600000|2020-05-06 10:40:00|10765.2|10764|10756.7|10755.5|10766.5|10765.3|10753|10751.8|293
1588761900000|2020-05-06 10:45:00|10756|10754.8|10758.5|10757.3|10761.5|10760.3|10753|10751.8|89
1588762200000|2020-05-06 10:50:00|10758.7|10757.5|10749.2|10748|10758.7|10757.5|10743.2|10742|240
1588762500000|2020-05-06 10:55:00|10749|10747.8|10748.5|10747.3|10750.2|10749|10740|10738.8|206
1588762800000|2020-05-06 11:00:00|10748|10746.8|10737.2|10736|10752|10750.8|10734.5|10733.3|240
1588763100000|2020-05-06 11:05:00|10736.7|10735.5|10724.5|10723.3|10739.5|10738.3|10722.7|10721.5|454
1588763400000|2020-05-06 11:10:00|10724|10722.8|10729.2|10728|10733|10731.8|10718.5|10717.3|344
1588763700000|2020-05-06 11:15:00|10728.7|10727.5|10736.7|10735.5|10737.2|10736|10728|10726.8|115
1588764000000|2020-05-06 11:20:00|10736.5|10735.3|10738|10736.8|10742.5|10741.3|10732|10730.8|187
1588764300000|2020-05-06 11:25:00|10738.2|10737|10740.7|10739.5|10741.7|10740.5|10733|10731.8|143
1588764600000|2020-05-06 11:30:00|10741|10739.8|10734.7|10733.5|10744.7|10743.5|10734.2|10733|166
1588764900000|2020-05-06 11:35:00|10734|10732.8|10713.5|10712.3|10735.5|10734.3|10711.5|10710.3|486
1588765200000|2020-05-06 11:40:00|10713.6|10712.4|10714.6|10713.4|10717.6|10716.4|10711.6|10710.4|205
1588765500000|2020-05-06 11:45:00|10714.3|10713.1|10711.1|10709.9|10717.6|10716.4|10707.1|10705.9|259
1588765800000|2020-05-06 11:50:00|10711.6|10710.4|10717.3|10716.1|10722.6|10721.4|10710.6|10709.4|204
1588766100000|2020-05-06 11:55:00|10717.1|10715.9|10706.6|10705.4|10719.8|10718.6|10703.6|10702.4|268
1588766400000|2020-05-06 12:00:00|10705.6|10704.4|10701.6|10700.4|10715.6|10714.4|10699.1|10697.9|392
1588766700000|2020-05-06 12:05:00|10700.1|10698.9|10709.6|10708.4|10712.3|10711.1|10692.1|10690.9|372
1588767000000|2020-05-06 12:10:00|10709.3|10708.1|10701.8|10700.6|10714.1|10712.9|10701.8|10700.6|203
1588767300000|2020-05-06 12:15:00|10701.6|10700.4|10683.1|10681.9|10714.6|10713.4|10679.1|10677.9|676
1588767600000|2020-05-06 12:20:00|10683.3|10682.1|10685.1|10683.9|10691.6|10690.4|10679.1|10677.9|295
1588767900000|2020-05-06 12:25:00|10685.3|10684.1|10689.3|10688.1|10695.1|10693.9|10681.1|10679.9|335
1588768200000|2020-05-06 12:30:00|10689.6|10688.4|10693.1|10691.9|10699.1|10697.9|10689.6|10688.4|259
1588768500000|2020-05-06 12:35:00|10693.3|10692.1|10679.1|10677.9|10697.1|10695.9|10678.8|10677.6|370
1588768800000|2020-05-06 12:40:00|10679.3|10678.1|10680.6|10679.4|10682.6|10681.4|10672.3|10671.1|546
1588769100000|2020-05-06 12:45:00|10680.3|10679.1|10700.8|10699.6|10702.1|10700.9|10679.3|10678.1|369
1588769400000|2020-05-06 12:50:00|10701.1|10699.9|10707.1|10705.9|10708.6|10707.4|10695.8|10694.6|400
1588769700000|2020-05-06 12:55:00|10707.6|10706.4|10712.6|10711.4|10713.1|10711.9|10704.6|10703.4|208
1588770000000|2020-05-06 13:00:00|10712.8|10711.6|10719.1|10717.9|10723.6|10722.4|10709.8|10708.6|502
1588770300000|2020-05-06 13:05:00|10718.6|10717.4|10713.3|10712.1|10722.3|10721.1|10713.1|10711.9|306
1588770600000|2020-05-06 13:10:00|10712.8|10711.6|10712.1|10710.9|10720.3|10719.1|10711.1|10709.9|275
1588770900000|2020-05-06 13:15:00|10712.3|10711.1|10703.6|10702.4|10717.6|10716.4|10702.6|10701.4|179
1588771200000|2020-05-06 13:20:00|10703.8|10702.6|10713.8|10712.6|10715.8|10714.6|10703.8|10702.6|172
1588771500000|2020-05-06 13:25:00|10713.6|10712.4|10725.3|10724.1|10725.3|10724.1|10713.6|10712.4|285
1588771800000|2020-05-06 13:30:00|10725.1|10723.9|10711.6|10710.4|10728.3|10727.1|10710.1|10708.9|562
1588772100000|2020-05-06 13:35:00|10711.8|10710.6|10697.1|10695.9|10718.3|10717.1|10692.3|10691.1|411
1588772400000|2020-05-06 13:40:00|10697.3|10696.1|10694.3|10693.1|10710.6|10709.4|10689.1|10687.9|540
1588772700000|2020-05-06 13:45:00|10694.6|10693.4|10690.1|10688.9|10710.6|10709.4|10690.1|10688.9|486
1588773000000|2020-05-06 13:50:00|10689.8|10688.6|10670.6|10669.4|10696.6|10695.4|10670.1|10668.9|912
1588773300000|2020-05-06 13:55:00|10670.8|10669.6|10660.6|10659.4|10675.1|10673.9|10651.1|10649.9|907
1588773600000|2020-05-06 14:00:00|10659.6|10658.4|10637.6|10636.4|10673.6|10672.4|10636.8|10635.6|779
1588773900000|2020-05-06 14:05:00|10637.8|10636.6|10620.3|10619.1|10643.8|10642.6|10620.3|10619.1|935
1588774200000|2020-05-06 14:10:00|10620.2|10619|10620.7|10619.5|10623.7|10622.5|10608.2|10607|929
1588774500000|2020-05-06 14:15:00|10621|10619.8|10640.5|10639.3|10646|10644.8|10611|10609.8|823
1588774800000|2020-05-06 14:20:00|10640.2|10639|10649.5|10648.3|10655|10653.8|10632.7|10631.5|607
1588775100000|2020-05-06 14:25:00|10649.2|10648|10658|10656.8|10668.2|10667|10644.7|10643.5|545
1588775400000|2020-05-06 14:30:00|10658.2|10657|10669.7|10668.5|10676.2|10675|10658.2|10657|594
1588775700000|2020-05-06 14:35:00|10670|10668.8|10649.7|10648.5|10675.7|10674.5|10645|10643.8|594
1588776000000|2020-05-06 14:40:00|10648.7|10647.5|10676|10674.8|10677|10675.8|10643|10641.8|455
1588776300000|2020-05-06 14:45:00|10675.2|10674|10691.5|10690.3|10701.5|10700.3|10674.5|10673.3|1137
1588776600000|2020-05-06 14:50:00|10691.2|10690|10681.5|10680.3|10699.7|10698.5|10679.5|10678.3|479
1588776900000|2020-05-06 14:55:00|10681.2|10680|10665|10663.8|10688.2|10687|10664.2|10663|432
1588777200000|2020-05-06 15:00:00|10664|10662.8|10664|10662.8|10678.2|10677|10660.5|10659.3|579
1588777500000|2020-05-06 15:05:00|10664.2|10663|10651.2|10650|10668.2|10667|10641.7|10640.5|589
1588777800000|2020-05-06 15:10:00|10651.5|10650.3|10636.2|10635|10657.7|10656.5|10630.2|10629|642
1588778100000|2020-05-06 15:15:00|10636|10634.8|10622.7|10621.5|10641.5|10640.3|10619.5|10618.3|784
1588778400000|2020-05-06 15:20:00|10623|10621.8|10604.2|10603|10626.2|10625|10603.7|10602.5|1075
1588778700000|2020-05-06 15:25:00|10604.7|10603.5|10621.2|10620|10625|10623.8|10601.5|10600.3|1400
1588779000000|2020-05-06 15:30:00|10621.6|10619.6|10614.6|10612.6|10628.4|10626.4|10606.9|10604.9|1859
1588779300000|2020-05-06 15:35:00|10615.1|10613.1|10628.4|10626.4|10631.9|10629.9|10609.6|10607.6|1177
1588779600000|2020-05-06 15:40:00|10628.1|10626.1|10609.6|10607.6|10630.4|10628.4|10608.1|10606.1|428
1588779900000|2020-05-06 15:45:00|10609.4|10607.4|10591.1|10589.1|10617.9|10615.9|10585.6|10583.6|648
1588780200000|2020-05-06 15:50:00|10590.1|10588.1|10587.9|10585.9|10591.6|10589.6|10575.6|10573.6|625
1588780500000|2020-05-06 15:55:00|10587.6|10585.6|10594.6|10592.6|10597.6|10595.6|10585.1|10583.1|444
1588780800000|2020-05-06 16:00:00|10594.4|10592.4|10608.1|10606.1|10612.1|10610.1|10591.6|10589.6|505
1588781100000|2020-05-06 16:05:00|10607.9|10605.9|10587.9|10585.9|10607.9|10605.9|10585.1|10583.1|277
1588781400000|2020-05-06 16:10:00|10587.6|10585.6|10589.4|10587.4|10595.6|10593.6|10583.4|10581.4|308
1588781700000|2020-05-06 16:15:00|10589.1|10587.1|10607.4|10605.4|10609.1|10607.1|10587.6|10585.6|364
1588782000000|2020-05-06 16:20:00|10607.9|10605.9|10613.9|10611.9|10613.9|10611.9|10596.6|10594.6|289
1588782300000|2020-05-06 16:25:00|10614.1|10612.1|10609.9|10607.9|10615.4|10613.4|10603.6|10601.6|288
1588782600000|2020-05-06 16:30:00|10609.6|10607.6|10615.1|10613.1|10616.9|10614.9|10607.9|10605.9|210
1588782900000|2020-05-06 16:35:00|10615.4|10613.4|10611.4|10609.4|10618.1|10616.1|10605.1|10603.1|182
1588783200000|2020-05-06 16:40:00|10611.1|10609.1|10603.6|10601.6|10612.4|10610.4|10601.9|10599.9|125
1588783500000|2020-05-06 16:45:00|10603.9|10601.9|10616.9|10614.9|10619.6|10617.6|10603.9|10601.9|147
1588783800000|2020-05-06 16:50:00|10617.1|10615.1|10615.6|10613.6|10619.9|10617.9|10612.6|10610.6|108
1588784100000|2020-05-06 16:55:00|10615.4|10613.4|10612.9|10610.9|10623.1|10621.1|10609.4|10607.4|256
1588784400000|2020-05-06 17:00:00|10613.1|10611.1|10598.9|10596.9|10615.9|10613.9|10594.1|10592.1|164
1588784700000|2020-05-06 17:05:00|10599.1|10597.1|10603.9|10601.9|10605.6|10603.6|10595.9|10593.9|90
1588785000000|2020-05-06 17:10:00|10603.6|10601.6|10604.1|10602.1|10606.4|10604.4|10597.9|10595.9|80
1588785300000|2020-05-06 17:15:00|10604.4|10602.4|10616.6|10614.6|10617.1|10615.1|10602.1|10600.1|113
1588785600000|2020-05-06 17:20:00|10616.9|10614.9|10605.9|10603.9|10619.9|10617.9|10593.9|10591.9|293
1588785900000|2020-05-06 17:25:00|10606.1|10604.1|10612.4|10610.4|10614.9|10612.9|10600.4|10598.4|119
1588786200000|2020-05-06 17:30:00|10613.9|10611.9|10610.9|10608.9|10618.1|10616.1|10608.9|10606.9|134
1588786500000|2020-05-06 17:35:00|10611.1|10609.1|10619.1|10617.1|10620.4|10618.4|10609.6|10607.6|123
1588786800000|2020-05-06 17:40:00|10619.9|10617.9|10614.6|10612.6|10619.9|10617.9|10613.6|10611.6|66
1588787100000|2020-05-06 17:45:00|10614.9|10612.9|10615.4|10613.4|10623.9|10621.9|10613.9|10611.9|108
1588787400000|2020-05-06 17:50:00|10615.6|10613.6|10618.4|10616.4|10622.6|10620.6|10613.6|10611.6|84
1588787700000|2020-05-06 17:55:00|10618.6|10616.6|10611.6|10609.6|10620.6|10618.6|10611.6|10609.6|112
1588788000000|2020-05-06 18:00:00|10611.4|10609.4|10601.4|10599.4|10612.1|10610.1|10596.1|10594.1|215
1588788300000|2020-05-06 18:05:00|10599.6|10597.6|10599.9|10597.9|10607.4|10605.4|10597.4|10595.4|110
1588788600000|2020-05-06 18:10:00|10599.6|10597.6|10592.4|10590.4|10602.1|10600.1|10583.9|10581.9|194
1588788900000|2020-05-06 18:15:00|10592.6|10590.6|10597.9|10595.9|10603.9|10601.9|10589.9|10587.9|120
1588789200000|2020-05-06 18:20:00|10598.9|10596.9|10607.1|10605.1|10608.4|10606.4|10597.4|10595.4|72
1588789500000|2020-05-06 18:25:00|10606.9|10604.9|10597.9|10595.9|10614.4|10612.4|10597.1|10595.1|223
1588789800000|2020-05-06 18:30:00|10597.6|10595.6|10603.9|10601.9|10609.9|10607.9|10589.9|10587.9|240
1588790100000|2020-05-06 18:35:00|10604.1|10602.1|10601.4|10599.4|10605.4|10603.4|10597.1|10595.1|123
1588790400000|2020-05-06 18:40:00|10601.1|10599.1|10603.9|10601.9|10605.9|10603.9|10592.1|10590.1|126
1588790700000|2020-05-06 18:45:00|10603.6|10601.6|10609.4|10607.4|10612.4|10610.4|10601.4|10599.4|99
1588791000000|2020-05-06 18:50:00|10609.1|10607.1|10607.9|10605.9|10611.6|10609.6|10606.4|10604.4|63
1588791300000|2020-05-06 18:55:00|10607.6|10605.6|10597.4|10595.4|10610.1|10608.1|10595.4|10593.4|117
1588791600000|2020-05-06 19:00:00|10597.1|10595.1|10595.4|10593.4|10601.9|10599.9|10589.1|10587.1|198
1588791900000|2020-05-06 19:05:00|10595.6|10593.6|10602.1|10600.1|10604.1|10602.1|10594.4|10592.4|88
1588792200000|2020-05-06 19:10:00|10601.9|10599.9|10598.9|10596.9|10605.4|10603.4|10593.4|10591.4|80
1588792500000|2020-05-06 19:15:00|10599.1|10597.1|10604.1|10602.1|10604.4|10602.4|10594.4|10592.4|152
1588792800000|2020-05-06 19:20:00|10604.6|10602.6|10602.1|10600.1|10608.1|10606.1|10599.9|10597.9|122
1588793100000|2020-05-06 19:25:00|10603.4|10601.4|10597.9|10595.9|10607.4|10605.4|10594.4|10592.4|113
1588793400000|2020-05-06 19:30:00|10597.4|10595.4|10568.1|10566.1|10597.4|10595.4|10567.4|10565.4|351
1588793700000|2020-05-06 19:35:00|10568.4|10566.4|10565.4|10563.4|10573.6|10571.6|10559.1|10557.1|285
1588794000000|2020-05-06 19:40:00|10564.9|10562.9|10564.4|10562.4|10567.9|10565.9|10548.1|10546.1|390
1588794300000|2020-05-06 19:45:00|10564.6|10562.6|10549.4|10547.4|10565.1|10563.1|10547.9|10545.9|248
1588794600000|2020-05-06 19:50:00|10544.4|10542.4|10557.4|10555.4|10562.6|10560.6|10543.4|10541.4|479
1588794900000|2020-05-06 19:55:00|10557.1|10555.1|10546.6|10544.6|10559.1|10557.1|10543.9|10541.9|399
1588795200000|2020-05-06 20:00:00|10548.6|10543.6|10539|10534|10555.3|10550.3|10535.7|10530.7|11
1588795500000|2020-05-06 20:05:00|10539.9|10534.9|10532.1|10527.1|10545.4|10540.4|10531.5|10526.5|0
1588795800000|2020-05-06 20:10:00|10532.9|10527.9|10527.3|10522.3|10535.4|10530.4|10524.3|10519.3|0
1588796100000|2020-05-06 20:15:00|10528.3|10523.3|10528.6|10523.6|10529.2|10524.2|10527.7|10522.7|0
1588796400000|2020-05-06 20:20:00|10528.7|10523.7|10529.7|10524.7|10530.4|10525.4|10527.3|10522.3|0
1588796700000|2020-05-06 20:25:00|10529.5|10524.5|10530.2|10525.2|10530.9|10525.9|10528.9|10523.9|0
1588797000000|2020-05-06 20:30:00|10532.9|10527.9|10536.9|10531.9|10538.7|10533.7|10528.7|10523.7|0
1588797300000|2020-05-06 20:35:00|10537.8|10532.8|10537.7|10532.7|10541.9|10536.9|10535.9|10530.9|0
1588797600000|2020-05-06 20:40:00|10536.9|10531.9|10536|10531|10538.4|10533.4|10532.6|10527.6|0
1588797900000|2020-05-06 20:45:00|10535.2|10530.2|10532.7|10527.7|10536|10531|10529.4|10524.4|0
1588798200000|2020-05-06 20:50:00|10533.6|10528.6|10542.2|10537.2|10543.1|10538.1|10532.7|10527.7|0
1588798500000|2020-05-06 20:55:00|10541.4|10536.4|10533.6|10528.6|10543.1|10538.1|10532.6|10527.6|0
1588798800000|2020-05-06 21:00:00|10533.7|10528.7|10535|10530|10535|10530|10533.7|10528.7|0
1588799100000|2020-05-06 21:05:00|10536.4|10531.4|10535.5|10530.5|10537.2|10532.2|10534.6|10529.6|0
1588799400000|2020-05-06 21:10:00|10536|10531|10536.5|10531.5|10538.3|10533.3|10536|10531|0
1588799700000|2020-05-06 21:15:00|10536.4|10531.4|10539.1|10534.1|10539.1|10534.1|10536.3|10531.3|0
1588800000000|2020-05-06 21:20:00|10539.2|10534.2|10537.1|10532.1|10539.7|10534.7|10537.1|10532.1|0
1588800300000|2020-05-06 21:25:00|10538.6|10533.6|10539.1|10534.1|10539.1|10534.1|10536.9|10531.9|0
1588800600000|2020-05-06 21:30:00|10539.5|10534.5|10536.5|10531.5|10539.6|10534.6|10535.7|10530.7|0
1588800900000|2020-05-06 21:35:00|10537.1|10532.1|10537.2|10532.2|10538.1|10533.1|10535.3|10530.3|0
1588801200000|2020-05-06 21:40:00|10537.3|10532.3|10536.6|10531.6|10537.4|10532.4|10536.6|10531.6|0
1588801500000|2020-05-06 21:45:00|10536.5|10531.5|10537|10532|10537.2|10532.2|10536.5|10531.5|0
1588801800000|2020-05-06 21:50:00|10537.1|10532.1|10534.3|10529.3|10537.1|10532.1|10533.5|10528.5|0
1588802100000|2020-05-06 21:55:00|10534.2|10529.2|10532.8|10527.8|10535.4|10530.4|10532|10527|0
1588802400000|2020-05-06 22:00:00|10528.8|10523.8|10543.6|10538.6|10545.8|10540.8|10528.8|10523.8|0
1588802700000|2020-05-06 22:05:00|10542.8|10537.8|10540.4|10535.4|10547.5|10542.5|10538.2|10533.2|0
1588803000000|2020-05-06 22:10:00|10540.5|10535.5|10545.6|10540.6|10545.6|10540.6|10537.2|10532.2|0
1588803300000|2020-05-06 22:15:00|10546.5|10541.5|10540.6|10535.6|10547.4|10542.4|10537.3|10532.3|0
1588803600000|2020-05-06 22:20:00|10539|10534|10530.7|10525.7|10541.4|10536.4|10529.6|10524.6|0
1588803900000|2020-05-06 22:25:00|10531.5|10526.5|10511.5|10506.5|10531.5|10526.5|10505.8|10500.8|0
1588804200000|2020-05-06 22:30:00|10512|10507|10515.1|10510.1|10519.1|10514.1|10509|10504|0
1588804500000|2020-05-06 22:35:00|10514.6|10509.6|10520|10515|10521.7|10516.7|10514.6|10509.6|0
1588804800000|2020-05-06 22:40:00|10520.1|10515.1|10520.4|10515.4|10522.1|10517.1|10516.7|10511.7|0
1588805100000|2020-05-06 22:45:00|10518.7|10513.7|10520|10515|10520|10515|10515.3|10510.3|0
1588805400000|2020-05-06 22:50:00|10520.8|10515.8|10510.7|10505.7|10523.3|10518.3|10509.7|10504.7|0
1588805700000|2020-05-06 22:55:00|10509|10504|10504.2|10499.2|10510.7|10505.7|10494.6|10489.6|0
1588806000000|2020-05-06 23:00:00|10505|10500|10508.2|10503.2|10509.5|10504.5|10499.3|10494.3|0
1588806300000|2020-05-06 23:05:00|10507.8|10502.8|10502.7|10497.7|10508.2|10503.2|10500.3|10495.3|0
1588806600000|2020-05-06 23:10:00|10503.1|10498.1|10509|10504|10514|10509|10502.7|10497.7|0
1588806900000|2020-05-06 23:15:00|10508.6|10503.6|10509.2|10504.2|10510.9|10505.9|10501.5|10496.5|0
1588807200000|2020-05-06 23:20:00|10509.6|10504.6|10512.4|10507.4|10514.1|10509.1|10509.6|10504.6|0
1588807500000|2020-05-06 23:25:00|10509.8|10504.8|10505.9|10500.9|10513.2|10508.2|10504.6|10499.6|0
1588807800000|2020-05-06 23:30:00|10505|10500|10508.8|10503.8|10513.5|10508.5|10504.4|10499.4|0
1588808100000|2020-05-06 23:35:00|10508.4|10503.4|10516.1|10511.1|10517.1|10512.1|10507.5|10502.5|0
1588808400000|2020-05-06 23:40:00|10515.3|10510.3|10524.1|10519.1|10524.9|10519.9|10512|10507|0
1588808700000|2020-05-06 23:45:00|10524.9|10519.9|10531.1|10526.1|10537|10532|10524.1|10519.1|0
1588809000000|2020-05-06 23:50:00|10531.9|10526.9|10530.3|10525.3|10537|10532|10530.3|10525.3|0
1588809300000|2020-05-06 23:55:00|10531.2|10526.2|10536.7|10531.7|10536.7|10531.7|10529.2|10524.2|0
1588809600000|2020-05-07 00:00:00|10539.2|10534.2|10551.3|10546.3|10551.3|10546.3|10539.2|10534.2|0
1588809900000|2020-05-07 00:05:00|10552.2|10547.2|10543.5|10538.5|10552.2|10547.2|10542.2|10537.2|0
1588810200000|2020-05-07 00:10:00|10543.1|10538.1|10561.1|10556.1|10565|10560|10541.8|10536.8|0
1588810500000|2020-05-07 00:15:00|10561.9|10556.9|10566.9|10562.9|10576.4|10572.4|10558.9|10554.9|119
1588810800000|2020-05-07 00:20:00|10566.6|10562.6|10562.6|10558.6|10569.4|10565.4|10561.4|10557.4|18
1588811100000|2020-05-07 00:25:00|10563.9|10559.9|10565.6|10561.6|10569.4|10565.4|10563.9|10559.9|9
1588811400000|2020-05-07 00:30:00|10565.4|10561.4|10583.1|10579.1|10583.1|10579.1|10562.1|10558.1|50
1588811700000|2020-05-07 00:35:00|10582.9|10578.9|10582.6|10578.6|10586.9|10582.9|10575.4|10571.4|27
1588812000000|2020-05-07 00:40:00|10581.1|10577.1|10577.1|10573.1|10583.4|10579.4|10576.1|10572.1|7
1588812300000|2020-05-07 00:45:00|10577.4|10573.4|10576.9|10572.9|10586.6|10582.6|10575.1|10571.1|33
1588812600000|2020-05-07 00:50:00|10576.6|10572.6|10574.6|10570.6|10578.1|10574.1|10572.1|10568.1|5
1588812900000|2020-05-07 00:55:00|10573.9|10569.9|10582.6|10578.6|10584.1|10580.1|10573.4|10569.4|18
1588813200000|2020-05-07 01:00:00|10582.4|10578.4|10582.4|10578.4|10594.9|10590.9|10582.4|10578.4|18
1588813500000|2020-05-07 01:05:00|10579.1|10575.1|10583.6|10579.6|10585.1|10581.1|10576.9|10572.9|4
1588813800000|2020-05-07 01:10:00|10583.1|10579.1|10590.6|10586.6|10591.1|10587.1|10582.4|10578.4|3
1588814100000|2020-05-07 01:15:00|10590.9|10586.9|10594.6|10590.6|10602.9|10598.9|10589.4|10585.4|15
1588814400000|2020-05-07 01:20:00|10594.9|10590.9|10597.9|10593.9|10598.6|10594.6|10591.4|10587.4|3
1588814700000|2020-05-07 01:25:00|10598.1|10594.1|10597.4|10593.4|10603.6|10599.6|10593.4|10589.4|14
1588815000000|2020-05-07 01:30:00|10597.6|10593.6|10589.1|10585.1|10597.6|10593.6|10583.4|10579.4|9
1588815300000|2020-05-07 01:35:00|10589.4|10585.4|10587.9|10583.9|10594.9|10590.9|10585.1|10581.1|8
1588815600000|2020-05-07 01:40:00|10587.4|10583.4|10596.1|10592.1|10596.4|10592.4|10587.1|10583.1|2
1588815900000|2020-05-07 01:45:00|10592.9|10588.9|10598.9|10594.9|10600.9|10596.9|10586.1|10582.1|12
1588816200000|2020-05-07 01:50:00|10598.6|10594.6|10590.9|10586.9|10598.6|10594.6|10589.1|10585.1|8
1588816500000|2020-05-07 01:55:00|10590.6|10586.6|10583.9|10579.9|10591.6|10587.6|10583.4|10579.4|3
1588816800000|2020-05-07 02:00:00|10584.1|10580.1|10586.6|10582.6|10586.9|10582.9|10582.6|10578.6|10
1588817100000|2020-05-07 02:05:00|10586.4|10582.4|10591.1|10587.1|10591.1|10587.1|10583.1|10579.1|15
1588817400000|2020-05-07 02:10:00|10590.9|10586.9|10583.4|10579.4|10593.9|10589.9|10581.4|10577.4|11
1588817700000|2020-05-07 02:15:00|10583.6|10579.6|10576.1|10572.1|10586.9|10582.9|10575.1|10571.1|8
1588818000000|2020-05-07 02:20:00|10575.9|10571.9|10588.9|10584.9|10590.4|10586.4|10575.9|10571.9|2
1588818300000|2020-05-07 02:25:00|10588.1|10584.1|10590.1|10586.1|10590.4|10586.4|10586.6|10582.6|0
1588818600000|2020-05-07 02:30:00|10590.4|10586.4|10596.1|10592.1|10596.1|10592.1|10586.9|10582.9|9
1588818900000|2020-05-07 02:35:00|10595.4|10591.4|10603.6|10599.6|10603.9|10599.9|10594.1|10590.1|20
1588819200000|2020-05-07 02:40:00|10603.9|10599.9|10600.1|10596.1|10603.9|10599.9|10600.1|10596.1|3
1588819500000|2020-05-07 02:45:00|10600.4|10596.4|10596.4|10592.4|10601.1|10597.1|10593.6|10589.6|5
1588819800000|2020-05-07 02:50:00|10596.6|10592.6|10594.6|10590.6|10597.6|10593.6|10593.6|10589.6|2
1588820100000|2020-05-07 02:55:00|10594.9|10590.9|10598.9|10594.9|10599.6|10595.6|10594.9|10590.9|1
1588820400000|2020-05-07 03:00:00|10599.1|10595.1|10621.1|10617.1|10627.6|10623.6|10599.1|10595.1|30
1588820700000|2020-05-07 03:05:00|10621.6|10617.6|10621.9|10617.9|10625.6|10621.6|10617.4|10613.4|21
1588821000000|2020-05-07 03:10:00|10621.6|10617.6|10621.9|10617.9|10622.9|10618.9|10619.9|10615.9|4
1588821300000|2020-05-07 03:15:00|10622.1|10618.1|10622.1|10618.1|10631.4|10627.4|10622.1|10618.1|12
1588821600000|2020-05-07 03:20:00|10621.9|10617.9|10617.1|10613.1|10621.9|10617.9|10617.1|10613.1|11
1588821900000|2020-05-07 03:25:00|10617.4|10613.4|10611.9|10607.9|10617.6|10613.6|10611.6|10607.6|15
1588822200000|2020-05-07 03:30:00|10612.1|10608.1|10612.4|10608.4|10614.9|10610.9|10611.9|10607.9|5
1588822500000|2020-05-07 03:35:00|10610.4|10606.4|10612.4|10608.4|10613.4|10609.4|10610.4|10606.4|2
1588822800000|2020-05-07 03:40:00|10611.9|10607.9|10605.6|10601.6|10611.9|10607.9|10602.6|10598.6|5
1588823100000|2020-05-07 03:45:00|10605.9|10601.9|10614.1|10610.1|10614.1|10610.1|10605.4|10601.4|8
1588823400000|2020-05-07 03:50:00|10613.9|10609.9|10618.6|10614.6|10622.1|10618.1|10610.6|10606.6|9
1588823700000|2020-05-07 03:55:00|10618.1|10614.1|10617.6|10613.6|10619.1|10615.1|10614.9|10610.9|2
1588824000000|2020-05-07 04:00:00|10616.6|10612.6|10617.1|10613.1|10621.4|10617.4|10615.6|10611.6|5
1588824300000|2020-05-07 04:05:00|10616.9|10612.9|10615.9|10611.9|10616.9|10612.9|10614.6|10610.6|0
1588824600000|2020-05-07 04:10:00|10616.4|10612.4|10628.4|10624.4|10631.6|10627.6|10616.4|10612.4|15
1588824900000|2020-05-07 04:15:00|10627.9|10623.9|10636.6|10632.6|10639.6|10635.6|10621.9|10617.9|39
1588825200000|2020-05-07 04:20:00|10636.9|10632.9|10647.1|10643.1|10649.4|10645.4|10636.9|10632.9|38
1588825500000|2020-05-07 04:25:00|10646.6|10642.6|10649.9|10645.9|10653.4|10649.4|10643.4|10639.4|14
1588825800000|2020-05-07 04:30:00|10649.4|10645.4|10651.6|10647.6|10659.1|10655.1|10643.1|10639.1|34
1588826100000|2020-05-07 04:35:00|10653.1|10649.1|10650.6|10646.6|10654.1|10650.1|10646.1|10642.1|11
1588826400000|2020-05-07 04:40:00|10650.1|10646.1|10657.9|10653.9|10657.9|10653.9|10648.4|10644.4|11
1588826700000|2020-05-07 04:45:00|10657.6|10653.6|10647.4|10643.4|10658.9|10654.9|10647.4|10643.4|11
1588827000000|2020-05-07 04:50:00|10647.1|10643.1|10643.4|10639.4|10649.9|10645.9|10643.1|10639.1|7
1588827300000|2020-05-07 04:55:00|10643.6|10639.6|10640.4|10636.4|10645.9|10641.9|10638.6|10634.6|25
1588827600000|2020-05-07 05:00:00|10640.6|10636.6|10631.4|10627.4|10643.6|10639.6|10631.1|10627.1|25
1588827900000|2020-05-07 05:05:00|10630.4|10626.4|10628.9|10624.9|10637.1|10633.1|10628.6|10624.6|14
1588828200000|2020-05-07 05:10:00|10629.1|10625.1|10620.4|10616.4|10629.1|10625.1|10619.9|10615.9|33
1588828500000|2020-05-07 05:15:00|10620.6|10616.6|10618.4|10614.4|10620.9|10616.9|10609.4|10605.4|46
1588828800000|2020-05-07 05:20:00|10618.1|10614.1|10617.4|10613.4|10625.9|10621.9|10616.9|10612.9|15
1588829100000|2020-05-07 05:25:00|10616.9|10612.9|10621.6|10617.6|10624.9|10620.9|10612.1|10608.1|28
1588829400000|2020-05-07 05:30:00|10621.4|10617.4|10622.4|10618.4|10625.4|10621.4|10618.9|10614.9|20
1588829700000|2020-05-07 05:35:00|10622.6|10618.6|10619.9|10615.9|10626.1|10622.1|10619.1|10615.1|14
1588830000000|2020-05-07 05:40:00|10619.6|10615.6|10611.4|10607.4|10620.1|10616.1|10611.4|10607.4|12
1588830300000|2020-05-07 05:45:00|10611.6|10607.6|10617.9|10613.9|10623.6|10619.6|10611.6|10607.6|66
1588830600000|2020-05-07 05:50:00|10617.1|10613.1|10611.4|10607.4|10622.1|10618.1|10602.9|10598.9|124
1588830900000|2020-05-07 05:55:00|10610.9|10606.9|10617.1|10613.1|10617.1|10613.1|10609.1|10605.1|57
1588831200000|2020-05-07 06:00:00|10616.1|10614.1|10640.4|10638.4|10644.1|10642.1|10614.6|10612.6|400
1588831500000|2020-05-07 06:05:00|10641.1|10639.1|10627.9|10625.9|10643.1|10641.1|10626.6|10624.6|193
1588831800000|2020-05-07 06:10:00|10628.6|10626.6|10632.4|10630.4|10636.1|10634.1|10627.4|10625.4|67
1588832100000|2020-05-07 06:15:00|10633.1|10631.1|10621.1|10619.1|10636.9|10634.9|10620.6|10618.6|199
1588832400000|2020-05-07 06:20:00|10620.9|10618.9|10624.9|10622.9|10627.4|10625.4|10616.9|10614.9|183
1588832700000|2020-05-07 06:25:00|10625.1|10623.1|10635.4|10633.4|10637.6|10635.6|10624.1|10622.1|163
1588833000000|2020-05-07 06:30:00|10635.1|10633.1|10628.6|10626.6|10635.1|10633.1|10621.9|10619.9|134
1588833300000|2020-05-07 06:35:00|10628.4|10626.4|10625.1|10623.1|10631.9|10629.9|10624.4|10622.4|126
1588833600000|2020-05-07 06:40:00|10624.9|10622.9|10626.9|10624.9|10630.6|10628.6|10621.4|10619.4|101
1588833900000|2020-05-07 06:45:00|10626.6|10624.6|10637.1|10635.1|10638.1|10636.1|10617.4|10615.4|238
1588834200000|2020-05-07 06:50:00|10636.9|10634.9|10632.1|10630.1|10640.4|10638.4|10625.9|10623.9|157
1588834500000|2020-05-07 06:55:00|10632.4|10630.4|10621.9|10619.9|10635.1|10633.1|10618.6|10616.6|409
1588834800000|2020-05-07 07:00:00|10621.5|10620.3|10634.5|10633.3|10648.7|10647.5|10611.7|10610.5|1698
1588835100000|2020-05-07 07:05:00|10633.7|10632.5|10664.7|10663.5|10689|10687.8|10632.5|10631.3|1538
1588835400000|2020-05-07 07:10:00|10664.5|10663.3|10680.7|10679.5|10685.5|10684.3|10660.2|10659|676
1588835700000|2020-05-07 07:15:00|10680.2|10679|10689.2|10688|10711|10709.8|10678.7|10677.5|1156
1588836000000|2020-05-07 07:20:00|10689|10687.8|10686.7|10685.5|10696.2|10695|10675.5|10674.3|567
1588836300000|2020-05-07 07:25:00|10686|10684.8|10674.7|10673.5|10691.7|10690.5|10669.7|10668.5|467
1588836600000|2020-05-07 07:30:00|10674.5|10673.3|10685.5|10684.3|10686.7|10685.5|10667.2|10666|410
1588836900000|2020-05-07 07:35:00|10685.2|10684|10685.7|10684.5|10688|10686.8|10669.2|10668|356
1588837200000|2020-05-07 07:40:00|10686|10684.8|10699.5|10698.3|10702.7|10701.5|10683.2|10682|486
1588837500000|2020-05-07 07:45:00|10699.2|10698|10690.5|10689.3|10701.2|10700|10689|10687.8|387
1588837800000|2020-05-07 07:50:00|10690.7|10689.5|10695.5|10694.3|10699|10697.8|10690|10688.8|253
1588838100000|2020-05-07 07:55:00|10693.7|10692.5|10685.9|10684.7|10695.5|10694.3|10679|10677.8|306
1588838400000|2020-05-07 08:00:00|10685.1|10683.9|10675|10673.8|10685.9|10684.7|10671.1|10669.9|424
1588838700000|2020-05-07 08:05:00|10674.8|10673.6|10676.5|10675.3|10676.8|10675.6|10665|10663.8|483
1588839000000|2020-05-07 08:10:00|10676.3|10675.1|10679.5|10678.3|10683.8|10682.6|10667.5|10666.3|301
1588839300000|2020-05-07 08:15:00|10679.3|10678.1|10688.3|10687.1|10694.8|10693.6|10679.3|10678.1|455
1588839600000|2020-05-07 08:20:00|10688.5|10687.3|10688.8|10687.6|10694.8|10693.6|10682.8|10681.6|235
1588839900000|2020-05-07 08:25:00|10688.5|10687.3|10696|10694.8|10696.8|10695.6|10685.3|10684.1|412
1588840200000|2020-05-07 08:30:00|10697|10695.8|10684.8|10683.6|10701|10699.8|10682.8|10681.6|432
1588840500000|2020-05-07 08:35:00|10685|10683.8|10679.8|10678.6|10688.5|10687.3|10677.5|10676.3|381
1588840800000|2020-05-07 08:40:00|10679|10677.8|10678.5|10677.3|10688.8|10687.6|10673.3|10672.1|276
1588841100000|2020-05-07 08:45:00|10678.8|10677.6|10700|10698.8|10701.3|10700.1|10674.3|10673.1|446
1588841400000|2020-05-07 08:50:00|10699.8|10698.6|10697|10695.8|10703.5|10702.3|10691.3|10690.1|416
1588841700000|2020-05-07 08:55:00|10697.5|10696.3|10694|10692.8|10704.3|10703.1|10692.3|10691.1|265
1588842000000|2020-05-07 09:00:00|10694.5|10693.3|10695.3|10694.1|10700.8|10699.6|10691.8|10690.6|148
1588842300000|2020-05-07 09:05:00|10695|10693.8|10696.8|10695.6|10699.5|10698.3|10685|10683.8|372
1588842600000|2020-05-07 09:10:00|10696.5|10695.3|10693.3|10692.1|10703.5|10702.3|10692|10690.8|337
1588842900000|2020-05-07 09:15:00|10694|10692.8|10698.3|10697.1|10703.5|10702.3|10691.8|10690.6|223
1588843200000|2020-05-07 09:20:00|10697.8|10696.6|10698.5|10697.3|10700.3|10699.1|10689.8|10688.6|207
1588843500000|2020-05-07 09:25:00|10698.8|10697.6|10694.3|10693.1|10699.5|10698.3|10693|10691.8|160
1588843800000|2020-05-07 09:30:00|10694.5|10693.3|10699|10697.8|10699.5|10698.3|10691.5|10690.3|200
1588844100000|2020-05-07 09:35:00|10699.3|10698.1|10706.8|10705.6|10715.3|10714.1|10697|10695.8|723
1588844400000|2020-05-07 09:40:00|10707.3|10706.1|10724|10722.8|10724.3|10723.1|10706.3|10705.1|490
1588844700000|2020-05-07 09:45:00|10723.8|10722.6|10720.8|10719.6|10731.3|10730.1|10716.3|10715.1|629
1588845000000|2020-05-07 09:50:00|10721|10719.8|10726|10724.8|10732.3|10731.1|10721|10719.8|320
1588845300000|2020-05-07 09:55:00|10726.3|10725.1|10715|10713.8|10727.3|10726.1|10714.5|10713.3|239
1588845600000|2020-05-07 10:00:00|10715.5|10714.3|10703.5|10702.3|10718.8|10717.6|10703|10701.8|437
1588845900000|2020-05-07 10:05:00|10704|10702.8|10706.5|10705.3|10709.3|10708.1|10698.8|10697.6|420
1588846200000|2020-05-07 10:10:00|10706.3|10705.1|10711.8|10710.6|10714|10712.8|10706.3|10705.1|217
1588846500000|2020-05-07 10:15:00|10711.5|10710.3|10703.8|10702.6|10719.3|10718.1|10702|10700.8|354
1588846800000|2020-05-07 10:20:00|10703.5|10702.3|10704|10702.8|10706.3|10705.1|10699.5|10698.3|247
1588847100000|2020-05-07 10:25:00|10703.8|10702.6|10703.8|10702.6|10711|10709.8|10696.5|10695.3|302
1588847400000|2020-05-07 10:30:00|10705.3|10704.1|10706.8|10705.6|10709.3|10708.1|10700.3|10699.1|168
1588847700000|2020-05-07 10:35:00|10706.5|10705.3|10703.5|10702.3|10707.5|10706.3|10701.3|10700.1|121
1588848000000|2020-05-07 10:40:00|10703.3|10702.1|10698.8|10697.6|10703.3|10702.1|10697.3|10696.1|115
1588848300000|2020-05-07 10:45:00|10698.5|10697.3|10694.3|10693.1|10699|10697.8|10691.3|10690.1|255
1588848600000|2020-05-07 10:50:00|10694|10692.8|10685.5|10684.3|10702.8|10701.6|10677.3|10676.1|439
1588848900000|2020-05-07 10:55:00|10685.3|10684.1|10694.5|10693.3|10697.5|10696.3|10684.5|10683.3|257
1588849200000|2020-05-07 11:00:00|10692.8|10691.6|10698.8|10697.6|10699.3|10698.1|10690.3|10689.1|176
1588849500000|2020-05-07 11:05:00|10698.5|10697.3|10698.5|10697.3|10703.8|10702.6|10693.5|10692.3|179
1588849800000|2020-05-07 11:10:00|10698.3|10697.1|10704|10702.8|10704|10702.8|10694.5|10693.3|154
1588850100000|2020-05-07 11:15:00|10704.8|10703.6|10708.8|10707.6|10713.8|10712.6|10701.3|10700.1|219
1588850400000|2020-05-07 11:20:00|10708.5|10707.3|10705.3|10704.1|10709.3|10708.1|10701.8|10700.6|226
1588850700000|2020-05-07 11:25:00|10705|10703.8|10698.3|10697.1|10705|10703.8|10695|10693.8|231
1588851000000|2020-05-07 11:30:00|10698|10696.8|10701.8|10700.6|10705|10703.8|10693.8|10692.6|310
1588851300000|2020-05-07 11:35:00|10701.5|10700.3|10703.8|10702.6|10706.8|10705.6|10699|10697.8|220
1588851600000|2020-05-07 11:40:00|10704|10702.8|10716.3|10715.1|10718.3|10717.1|10702.3|10701.1|210
1588851900000|2020-05-07 11:45:00|10716|10714.8|10714.3|10713.1|10722.5|10721.3|10713.5|10712.3|227
1588852200000|2020-05-07 11:50:00|10714|10712.8|10716.3|10715.1|10716.5|10715.3|10707.3|10706.1|361
1588852500000|2020-05-07 11:55:00|10716|10714.8|10734.8|10733.6|10747|10745.8|10715.5|10714.3|943
1588852800000|2020-05-07 12:00:00|10735|10733.8|10724|10722.8|10738.3|10737.1|10723.8|10722.6|368
1588853100000|2020-05-07 12:05:00|10723.5|10722.3|10711.8|10710.6|10723.8|10722.6|10710.8|10709.6|384
1588853400000|2020-05-07 12:10:00|10712|10710.8|10713.3|10712.1|10717|10715.8|10708|10706.8|225
1588853700000|2020-05-07 12:15:00|10713|10711.8|10724.8|10723.6|10727.5|10726.3|10713|10711.8|242
1588854000000|2020-05-07 12:20:00|10724|10722.8|10736.8|10735.6|10740|10738.8|10722.8|10721.6|314
1588854300000|2020-05-07 12:25:00|10737|10735.8|10726|10724.8|10737|10735.8|10725.5|10724.3|283
1588854600000|2020-05-07 12:30:00|10726.5|10725.3|10705|10703.8|10732.8|10731.6|10704.5|10703.3|494
1588854900000|2020-05-07 12:35:00|10705.5|10704.3|10700.5|10699.3|10714.3|10713.1|10697.3|10696.1|418
1588855200000|2020-05-07 12:40:00|10700|10698.8|10705.8|10704.6|10710|10708.8|10695.8|10694.6|474
1588855500000|2020-05-07 12:45:00|10706|10704.8|10709.3|10708.1|10712.5|10711.3|10698.8|10697.6|586
1588855800000|2020-05-07 12:50:00|10709.8|10708.6|10703|10701.8|10713|10711.8|10700|10698.8|262
1588856100000|2020-05-07 12:55:00|10703.8|10702.6|10710.8|10709.6|10713.5|10712.3|10700.8|10699.6|239
1588856400000|2020-05-07 13:00:00|10711.5|10710.3|10711.8|10710.6|10718.3|10717.1|10708.8|10707.6|328
1588856700000|2020-05-07 13:05:00|10713|10711.8|10711|10709.8|10715.5|10714.3|10707|10705.8|229
1588857000000|2020-05-07 13:10:00|10711.3|10710.1|10709|10707.8|10722.8|10721.6|10704.8|10703.6|365
1588857300000|2020-05-07 13:15:00|10708.8|10707.6|10716.3|10715.1|10720.3|10719.1|10705.8|10704.6|321
1588857600000|2020-05-07 13:20:00|10716|10714.8|10707.3|10706.1|10718|10716.8|10706.5|10705.3|1378
1588857900000|2020-05-07 13:25:00|10707.5|10706.3|10716.5|10715.3|10717|10715.8|10703.3|10702.1|259
1588858200000|2020-05-07 13:30:00|10717.3|10716.1|10723.5|10722.3|10731.5|10730.3|10710|10708.8|685
1588858500000|2020-05-07 13:35:00|10722.8|10721.6|10729.3|10728.1|10736.8|10735.6|10713|10711.8|837
1588858800000|2020-05-07 13:40:00|10729.5|10728.3|10740.8|10739.6|10743.8|10742.6|10727.5|10726.3|446
1588859100000|2020-05-07 13:45:00|10740.5|10739.3|10741.8|10740.6|10743.5|10742.3|10730.8|10729.6|566
1588859400000|2020-05-07 13:50:00|10742|10740.8|10757.7|10756.5|10759.2|10758|10731.3|10730.1|705
1588859700000|2020-05-07 13:55:00|10757.4|10756.2|10735.7|10734.5|10759.7|10758.5|10729.9|10728.7|590
1588860000000|2020-05-07 14:00:00|10733.2|10732|10718.9|10717.7|10736.2|10735|10718.7|10717.5|570
1588860300000|2020-05-07 14:05:00|10719.4|10718.2|10710.9|10709.7|10721.7|10720.5|10704.9|10703.7|678
1588860600000|2020-05-07 14:10:00|10711.2|10710|10699.7|10698.5|10714.2|10713|10688.9|10687.7|811
1588860900000|2020-05-07 14:15:00|10699.4|10698.2|10704.2|10703|10706.2|10705|10690.2|10689|711
1588861200000|2020-05-07 14:20:00|10704.4|10703.2|10707.7|10706.5|10713.4|10712.2|10700.7|10699.5|419
1588861500000|2020-05-07 14:25:00|10707.4|10706.2|10709.7|10708.5|10717.4|10716.2|10700.4|10699.2|453
1588861800000|2020-05-07 14:30:00|10709.4|10708.2|10722.4|10721.2|10725.9|10724.7|10707.7|10706.5|322
1588862100000|2020-05-07 14:35:00|10722.2|10721|10713.9|10712.7|10725.4|10724.2|10706.7|10705.5|442
1588862400000|2020-05-07 14:40:00|10714.4|10713.2|10721.7|10720.5|10730.2|10729|10714.4|10713.2|527
1588862700000|2020-05-07 14:45:00|10721.9|10720.7|10701.4|10700.2|10725.7|10724.5|10697.4|10696.2|630
1588863000000|2020-05-07 14:50:00|10701.2|10700|10711.4|10710.2|10712.2|10711|10700.9|10699.7|464
1588863300000|2020-05-07 14:55:00|10711.7|10710.5|10700.4|10699.2|10717.4|10716.2|10694.9|10693.7|659
1588863600000|2020-05-07 15:00:00|10700.7|10699.5|10715.2|10714|10722.2|10721|10700.7|10699.5|586
1588863900000|2020-05-07 15:05:00|10715.4|10714.2|10720.2|10719|10721.4|10720.2|10705.9|10704.7|329
1588864200000|2020-05-07 15:10:00|10719.7|10718.5|10724.9|10723.7|10729.7|10728.5|10718.7|10717.5|518
1588864500000|2020-05-07 15:15:00|10725.2|10724|10743.7|10742.5|10744.2|10743|10722.4|10721.2|677
1588864800000|2020-05-07 15:20:00|10743.4|10742.2|10742.9|10741.7|10746.2|10745|10731.7|10730.5|505
1588865100000|2020-05-07 15:25:00|10742.7|10741.5|10750.3|10749.1|10753.3|10752.1|10739.4|10738.2|1114
1588865400000|2020-05-07 15:30:00|10750.7|10748.7|10762.7|10760.7|10768.5|10766.5|10747|10745|2337
1588865700000|2020-05-07 15:35:00|10761.7|10759.7|10743.5|10741.5|10768.5|10766.5|10740|10738|1675
1588866000000|2020-05-07 15:40:00|10743.7|10741.7|10793.7|10791.7|10799.7|10797.7|10743.5|10741.5|1297
1588866300000|2020-05-07 15:45:00|10794|10792|10783.7|10781.7|10805.2|10803.2|10777.7|10775.7|1196
1588866600000|2020-05-07 15:50:00|10784.2|10782.2|10774.2|10772.2|10786.7|10784.7|10771.7|10769.7|392
1588866900000|2020-05-07 15:55:00|10774|10772|10776.2|10774.2|10779.2|10777.2|10771|10769|385
1588867200000|2020-05-07 16:00:00|10776.5|10774.5|10771.7|10769.7|10783.2|10781.2|10771.5|10769.5|727
1588867500000|2020-05-07 16:05:00|10771.5|10769.5|10774.2|10772.2|10780|10778|10770.7|10768.7|177
1588867800000|2020-05-07 16:10:00|10774|10772|10773.5|10771.5|10777|10775|10765|10763|268
1588868100000|2020-05-07 16:15:00|10774|10772|10779.2|10777.2|10784.2|10782.2|10774|10772|221
1588868400000|2020-05-07 16:20:00|10779|10777|10774.5|10772.5|10782|10780|10769.2|10767.2|222
1588868700000|2020-05-07 16:25:00|10774.7|10772.7|10774.7|10772.7|10790.7|10788.7|10772.2|10770.2|271
1588869000000|2020-05-07 16:30:00|10774.5|10772.5|10762.7|10760.7|10776.5|10774.5|10761.2|10759.2|288
1588869300000|2020-05-07 16:35:00|10763|10761|10750|10748|10764|10762|10747.7|10745.7|341
1588869600000|2020-05-07 16:40:00|10749.7|10747.7|10744.7|10742.7|10753|10751|10743.7|10741.7|216
1588869900000|2020-05-07 16:45:00|10745|10743|10742.2|10740.2|10755.5|10753.5|10741.7|10739.7|240
1588870200000|2020-05-07 16:50:00|10742.5|10740.5|10744|10742|10748.7|10746.7|10738|10736|195
1588870500000|2020-05-07 16:55:00|10744.2|10742.2|10756.2|10754.2|10758.2|10756.2|10742.7|10740.7|179
1588870800000|2020-05-07 17:00:00|10756.7|10754.7|10756.5|10754.5|10757.2|10755.2|10752.5|10750.5|81
1588871100000|2020-05-07 17:05:00|10756.7|10754.7|10757|10755|10758.2|10756.2|10753.2|10751.2|95
1588871400000|2020-05-07 17:10:00|10756.7|10754.7|10764.2|10762.2|10767|10765|10755|10753|125
1588871700000|2020-05-07 17:15:00|10764|10762|10755.5|10753.5|10764.5|10762.5|10755.5|10753.5|179
1588872000000|2020-05-07 17:20:00|10755.7|10753.7|10752|10750|10760.7|10758.7|10751.7|10749.7|132
1588872300000|2020-05-07 17:25:00|10751.5|10749.5|10749|10747|10754|10752|10748.2|10746.2|109
1588872600000|2020-05-07 17:30:00|10749.2|10747.2|10755|10753|10755.7|10753.7|10747.5|10745.5|98
1588872900000|2020-05-07 17:35:00|10754.5|10752.5|10749.2|10747.2|10758.2|10756.2|10746.5|10744.5|143
1588873200000|2020-05-07 17:40:00|10749.5|10747.5|10750.5|10748.5|10754.2|10752.2|10747.5|10745.5|112
1588873500000|2020-05-07 17:45:00|10750.7|10748.7|10748.7|10746.7|10755.5|10753.5|10747.2|10745.2|61
1588873800000|2020-05-07 17:50:00|10749|10747|10741.5|10739.5|10750.5|10748.5|10736.2|10734.2|198
1588874100000|2020-05-07 17:55:00|10741.7|10739.7|10746.2|10744.2|10747.5|10745.5|10740.5|10738.5|98
1588874400000|2020-05-07 18:00:00|10746|10744|10740.7|10738.7|10746|10744|10738.2|10736.2|89
1588874700000|2020-05-07 18:05:00|10740.5|10738.5|10740.5|10738.5|10743.7|10741.7|10738.2|10736.2|75
1588875000000|2020-05-07 18:10:00|10740.2|10738.2|10746.7|10744.7|10750.7|10748.7|10739.2|10737.2|89
1588875300000|2020-05-07 18:15:00|10746.5|10744.5|10743|10741|10748.5|10746.5|10741|10739|35
1588875600000|2020-05-07 18:20:00|10743.2|10741.2|10727.7|10725.7|10743.2|10741.2|10726.7|10724.7|310
1588875900000|2020-05-07 18:25:00|10728.5|10726.5|10733.2|10731.2|10734.2|10732.2|10726.7|10724.7|127
1588876200000|2020-05-07 18:30:00|10733.5|10731.5|10725.5|10723.5|10740.5|10738.5|10725.2|10723.2|135
1588876500000|2020-05-07 18:35:00|10725.2|10723.2|10731.2|10729.2|10731.5|10729.5|10724.2|10722.2|161
1588876800000|2020-05-07 18:40:00|10731|10729|10719.5|10717.5|10731.2|10729.2|10717.7|10715.7|168
1588877100000|2020-05-07 18:45:00|10719.7|10717.7|10725|10723|10725|10723|10714.2|10712.2|186
1588877400000|2020-05-07 18:50:00|10725.2|10723.2|10722|10720|10725.7|10723.7|10714|10712|166
1588877700000|2020-05-07 18:55:00|10721.7|10719.7|10723|10721|10723.2|10721.2|10714|10712|100
1588878000000|2020-05-07 19:00:00|10722.7|10720.7|10715.7|10713.7|10723|10721|10707|10705|293
1588878300000|2020-05-07 19:05:00|10716|10714|10729|10727|10729|10727|10714.5|10712.5|145
1588878600000|2020-05-07 19:10:00|10728.7|10726.7|10720.5|10718.5|10731.2|10729.2|10718.2|10716.2|153
1588878900000|2020-05-07 19:15:00|10720.2|10718.2|10711.5|10709.5|10722.7|10720.7|10702.7|10700.7|337
1588879200000|2020-05-07 19:20:00|10711.2|10709.2|10717.7|10715.7|10721|10719|10707.7|10705.7|118
1588879500000|2020-05-07 19:25:00|10718|10716|10722|10720|10725.5|10723.5|10716.2|10714.2|64
1588879800000|2020-05-07 19:30:00|10722.2|10720.2|10716.5|10714.5|10724.7|10722.7|10706.5|10704.5|214
1588880100000|2020-05-07 19:35:00|10716.2|10714.2|10712.5|10710.5|10721.2|10719.2|10709.2|10707.2|130
1588880400000|2020-05-07 19:40:00|10710.7|10708.7|10714.5|10712.5|10717.2|10715.2|10708.5|10706.5|128
1588880700000|2020-05-07 19:45:00|10715.2|10713.2|10706.5|10704.5|10724|10722|10705.2|10703.2|337
1588881000000|2020-05-07 19:50:00|10707.2|10705.2|10724.5|10722.5|10725.2|10723.2|10707.2|10705.2|394
1588881300000|2020-05-07 19:55:00|10724.2|10722.2|10724.7|10722.7|10726.2|10724.2|10717.7|10715.7|343
1588881600000|2020-05-07 20:00:00|10727|10722|10733.3|10728.3|10737.5|10732.5|10722|10717|28
1588881900000|2020-05-07 20:05:00|10734.2|10729.2|10742.6|10737.6|10747.2|10742.2|10733.3|10728.3|0
1588882200000|2020-05-07 20:10:00|10741.7|10736.7|10750.2|10745.2|10751.5|10746.5|10739.1|10734.1|0
1588882500000|2020-05-07 20:15:00|10749.6|10744.6|10748|10743|10750.8|10745.8|10747.7|10742.7|0
1588882800000|2020-05-07 20:20:00|10748.8|10743.8|10749.7|10744.7|10750.1|10745.1|10748.8|10743.8|0
1588883100000|2020-05-07 20:25:00|10750.1|10745.1|10747.8|10742.8|10750.1|10745.1|10746.5|10741.5|0
1588883400000|2020-05-07 20:30:00|10748.4|10743.4|10762.1|10757.1|10769.6|10764.6|10747.6|10742.6|0
1588883700000|2020-05-07 20:35:00|10762.9|10757.9|10764.2|10759.2|10767.8|10762.8|10761.8|10756.8|0
1588884000000|2020-05-07 20:40:00|10763.3|10758.3|10761.3|10756.3|10765|10760|10760.5|10755.5|0
1588884300000|2020-05-07 20:45:00|10761.4|10756.4|10760.7|10755.7|10763.8|10758.8|10757.8|10752.8|0
1588884600000|2020-05-07 20:50:00|10759.9|10754.9|10763.1|10758.1|10764.1|10759.1|10759.1|10754.1|0
1588884900000|2020-05-07 20:55:00|10762.3|10757.3|10763.1|10758.1|10765.6|10760.6|10762.3|10757.3|0
1588885200000|2020-05-07 21:00:00|10763.3|10758.3|10761.8|10756.8|10764.3|10759.3|10761.7|10756.7|0
1588885500000|2020-05-07 21:05:00|10761.9|10756.9|10761.3|10756.3|10762.5|10757.5|10760.7|10755.7|0
1588885800000|2020-05-07 21:10:00|10761|10756|10761|10756|10761.4|10756.4|10760.5|10755.5|0
1588886100000|2020-05-07 21:15:00|10760.9|10755.9|10761.4|10756.4|10761.4|10756.4|10760.1|10755.1|0
1588886400000|2020-05-07 21:20:00|10760.6|10755.6|10761.3|10756.3|10761.3|10756.3|10760.2|10755.2|0
1588886700000|2020-05-07 21:25:00|10761.1|10756.1|10760|10755|10761.5|10756.5|10759.8|10754.8|0
1588887000000|2020-05-07 21:30:00|10760.1|10755.1|10760.3|10755.3|10760.3|10755.3|10760|10755|0
1588887300000|2020-05-07 21:35:00|10760.2|10755.2|10761.4|10756.4|10761.9|10756.9|10760.1|10755.1|0
1588887600000|2020-05-07 21:40:00|10761.1|10756.1|10759.5|10754.5|10761.4|10756.4|10758.4|10753.4|0
1588887900000|2020-05-07 21:45:00|10759.3|10754.3|10758.7|10753.7|10759.5|10754.5|10758.4|10753.4|0
1588888200000|2020-05-07 21:50:00|10758.6|10753.6|10758.8|10753.8|10759.1|10754.1|10757.5|10752.5|0
1588888500000|2020-05-07 21:55:00|10758.6|10753.6|10758.1|10753.1|10759.1|10754.1|10758.1|10753.1|0
1588888800000|2020-05-07 22:00:00|10759.8|10754.8|10759.4|10754.4|10762.8|10757.8|10752.7|10747.7|0
1588889100000|2020-05-07 22:05:00|10760.2|10755.2|10757.8|10752.8|10761.5|10756.5|10754.4|10749.4|0
1588889400000|2020-05-07 22:10:00|10757.3|10752.3|10756.7|10751.7|10758|10753|10754.2|10749.2|0
1588889700000|2020-05-07 22:15:00|10757.1|10752.1|10758.9|10753.9|10761|10756|10756.7|10751.7|0
1588890000000|2020-05-07 22:20:00|10758.5|10753.5|10768.7|10763.7|10768.7|10763.7|10757.6|10752.6|0
1588890300000|2020-05-07 22:25:00|10767.8|10762.8|10777.2|10772.2|10777.2|10772.2|10765.4|10760.4|0
1588890600000|2020-05-07 22:30:00|10777.6|10772.6|10786.3|10781.3|10786.3|10781.3|10776.7|10771.7|0
1588890900000|2020-05-07 22:35:00|10785.5|10780.5|10783.7|10778.7|10786.4|10781.4|10780.9|10775.9|0
1588891200000|2020-05-07 22:40:00|10782.9|10777.9|10782.6|10777.6|10783.7|10778.7|10780.1|10775.1|0
1588891500000|2020-05-07 22:45:00|10783.5|10778.5|10780.8|10775.8|10785.2|10780.2|10779.2|10774.2|0
1588891800000|2020-05-07 22:50:00|10780.9|10775.9|10781.7|10776.7|10782.5|10777.5|10780|10775|0
1588892100000|2020-05-07 22:55:00|10780.8|10775.8|10785.1|10780.1|10785.1|10780.1|10780.8|10775.8|0
1588892400000|2020-05-07 23:00:00|10785.5|10780.5|10783.3|10778.3|10790.4|10785.4|10782.5|10777.5|0
1588892700000|2020-05-07 23:05:00|10784.1|10779.1|10787.4|10782.4|10789.1|10784.1|10784.1|10779.1|0
1588893000000|2020-05-07 23:10:00|10787|10782|10786.8|10781.8|10789.3|10784.3|10785.1|10780.1|0
1588893300000|2020-05-07 23:15:00|10787.2|10782.2|10778.2|10773.2|10787.2|10782.2|10774.9|10769.9|0
1588893600000|2020-05-07 23:20:00|10777.3|10772.3|10771.6|10766.6|10777.3|10772.3|10770.7|10765.7|0
1588893900000|2020-05-07 23:25:00|10771.4|10766.4|10766.8|10761.8|10772.2|10767.2|10766.3|10761.3|0
1588894200000|2020-05-07 23:30:00|10767.2|10762.2|10771.5|10766.5|10772.4|10767.4|10766.3|10761.3|0
1588894500000|2020-05-07 23:35:00|10772.4|10767.4|10767.3|10762.3|10775.7|10770.7|10767.3|10762.3|0
1588894800000|2020-05-07 23:40:00|10767.2|10762.2|10772.1|10767.1|10772.5|10767.5|10767|10762|0
1588895100000|2020-05-07 23:45:00|10772.9|10767.9|10770.6|10765.6|10772.9|10767.9|10767|10762|0
1588895400000|2020-05-07 23:50:00|10770.4|10765.4|10780.8|10775.8|10780.8|10775.8|10769.5|10764.5|0
1588895700000|2020-05-07 23:55:00|10779.9|10774.9|10797.8|10792.8|10798.5|10793.5|10778.2|10773.2|0
1588896000000|2020-05-08 00:00:00|10798.6|10793.6|10818.1|10813.1|10818.9|10813.9|10798.5|10793.5|0
1588896300000|2020-05-08 00:05:00|10818.9|10813.9|10804.9|10799.9|10819|10814|10803.3|10798.3|0
1588896600000|2020-05-08 00:10:00|10804.4|10799.4|10794.2|10789.2|10804.9|10799.9|10793.4|10788.4|0
1588896900000|2020-05-08 00:15:00|10793.4|10788.4|10819|10815|10819.5|10815.5|10793.4|10788.4|100
1588897200000|2020-05-08 00:20:00|10819.5|10815.5|10835.2|10831.2|10838|10834|10810.2|10806.2|138
1588897500000|2020-05-08 00:25:00|10836|10832|10824.2|10820.2|10841.2|10837.2|10823.5|10819.5|63
1588897800000|2020-05-08 00:30:00|10823.7|10819.7|10838.7|10834.7|10840.2|10836.2|10823.5|10819.5|42
1588898100000|2020-05-08 00:35:00|10839|10835|10858.5|10854.5|10858.5|10854.5|10839|10835|117
1588898400000|2020-05-08 00:40:00|10858.7|10854.7|10852.5|10848.5|10860|10856|10849|10845|80
1588898700000|2020-05-08 00:45:00|10853.5|10849.5|10859.5|10855.5|10860.2|10856.2|10850.7|10846.7|23
1588899000000|2020-05-08 00:50:00|10859.7|10855.7|10857|10853|10869|10865|10857|10853|117
1588899300000|2020-05-08 00:55:00|10859.7|10855.7|10862.5|10858.5|10869|10865|10858|10854|26
1588899600000|2020-05-08 01:00:00|10863.7|10859.7|10853.2|10849.2|10867|10863|10852.2|10848.2|20
1588899900000|2020-05-08 01:05:00|10853.5|10849.5|10872.5|10868.5|10879|10875|10853|10849|104
1588900200000|2020-05-08 01:10:00|10872.2|10868.2|10852.2|10848.2|10872.2|10868.2|10851.7|10847.7|29
1588900500000|2020-05-08 01:15:00|10852|10848|10850.2|10846.2|10855.7|10851.7|10844.5|10840.5|79
1588900800000|2020-05-08 01:20:00|10850.5|10846.5|10855.5|10851.5|10856.5|10852.5|10848.7|10844.7|51
1588901100000|2020-05-08 01:25:00|10856.2|10852.2|10863|10859|10863.2|10859.2|10853|10849|27
1588901400000|2020-05-08 01:30:00|10863.2|10859.2|10845.2|10841.2|10863.2|10859.2|10844.5|10840.5|27
1588901700000|2020-05-08 01:35:00|10845|10841|10850.2|10846.2|10853|10849|10844.7|10840.7|25
1588902000000|2020-05-08 01:40:00|10851.7|10847.7|10853.2|10849.2|10853.7|10849.7|10847.7|10843.7|11
1588902300000|2020-05-08 01:45:00|10853|10849|10862|10858|10863.5|10859.5|10847.7|10843.7|16
1588902600000|2020-05-08 01:50:00|10861.7|10857.7|10861|10857|10862|10858|10850.5|10846.5|13
1588902900000|2020-05-08 01:55:00|10860.7|10856.7|10849.7|10845.7|10861.5|10857.5|10849.5|10845.5|6
1588903200000|2020-05-08 02:00:00|10850.5|10846.5|10851|10847|10852|10848|10846.2|10842.2|8
1588903500000|2020-05-08 02:05:00|10851.2|10847.2|10852.7|10848.7|10854.5|10850.5|10850|10846|7
1588903800000|2020-05-08 02:10:00|10852.5|10848.5|10850|10846|10854.5|10850.5|10848|10844|19
1588904100000|2020-05-08 02:15:00|10850.7|10846.7|10860.2|10856.2|10861|10857|10850.2|10846.2|7
1588904400000|2020-05-08 02:20:00|10860.5|10856.5|10869.7|10865.7|10870.7|10866.7|10855.7|10851.7|20
1588904700000|2020-05-08 02:25:00|10870|10866|10872.7|10868.7|10874.7|10870.7|10865.7|10861.7|15
1588905000000|2020-05-08 02:30:00|10873.5|10869.5|10876|10872|10876|10872|10869.2|10865.2|9
1588905300000|2020-05-08 02:35:00|10877.7|10873.7|10884.7|10880.7|10887|10883|10875.2|10871.2|16
1588905600000|2020-05-08 02:40:00|10884.5|10880.5|10884|10880|10884.7|10880.7|10878.7|10874.7|15
1588905900000|2020-05-08 02:45:00|10882.5|10878.5|10888|10884|10891|10887|10882.5|10878.5|15
1588906200000|2020-05-08 02:50:00|10887.5|10883.5|10884.7|10880.7|10888.2|10884.2|10884.7|10880.7|3
1588906500000|2020-05-08 02:55:00|10882|10878|10886.2|10882.2|10890|10886|10882|10878|11
1588906800000|2020-05-08 03:00:00|10886|10882|10886.2|10882.2|10888.5|10884.5|10885.7|10881.7|12
1588907100000|2020-05-08 03:05:00|10886.5|10882.5|10890.7|10886.7|10890.7|10886.7|10886.5|10882.5|7
1588907400000|2020-05-08 03:10:00|10889.5|10885.5|10887.2|10883.2|10896|10892|10887.2|10883.2|20
1588907700000|2020-05-08 03:15:00|10886.7|10882.7|10881|10877|10887|10883|10879.5|10875.5|9
1588908000000|2020-05-08 03:20:00|10879|10875|10882.5|10878.5|10882.5|10878.5|10879|10875|1
1588908300000|2020-05-08 03:25:00|10883.2|10879.2|10883|10879|10883.7|10879.7|10881.2|10877.2|7
1588908600000|2020-05-08 03:30:00|10883.2|10879.2|10881.5|10877.5|10883.5|10879.5|10881.2|10877.2|4
1588908900000|2020-05-08 03:35:00|10881.7|10877.7|10884|10880|10884.2|10880.2|10879.7|10875.7|7
1588909200000|2020-05-08 03:40:00|10883.5|10879.5|10876.7|10872.7|10883.5|10879.5|10876|10872|11
1588909500000|2020-05-08 03:45:00|10876.5|10872.5|10877|10873|10877.5|10873.5|10876|10872|4
1588909800000|2020-05-08 03:50:00|10876|10872|10882.5|10878.5|10883.7|10879.7|10876|10872|10
1588910100000|2020-05-08 03:55:00|10882.2|10878.2|10878|10874|10882.5|10878.5|10875.7|10871.7|12
1588910400000|2020-05-08 04:00:00|10877.7|10873.7|10880.5|10876.5|10881.7|10877.7|10877.7|10873.7|6
1588910700000|2020-05-08 04:05:00|10880.7|10876.7|10882|10878|10885.7|10881.7|10878.7|10874.7|5
1588911000000|2020-05-08 04:10:00|10881.7|10877.7|10880.2|10876.2|10882.7|10878.7|10875.7|10871.7|18
1588911300000|2020-05-08 04:15:00|10880|10876|10882.2|10878.2|10883.5|10879.5|10876.5|10872.5|16
1588911600000|2020-05-08 04:20:00|10882|10878|10880|10876|10884.5|10880.5|10880|10876|5
1588911900000|2020-05-08 04:25:00|10880.5|10876.5|10878.2|10874.2|10882|10878|10878.2|10874.2|8
1588912200000|2020-05-08 04:30:00|10877.2|10873.2|10876|10872|10879.2|10875.2|10874.2|10870.2|11
1588912500000|2020-05-08 04:35:00|10876.7|10872.7|10881.5|10877.5|10881.5|10877.5|10876.7|10872.7|4
1588912800000|2020-05-08 04:40:00|10882.5|10878.5|10881.2|10877.2|10882.5|10878.5|10879.7|10875.7|2
1588913100000|2020-05-08 04:45:00|10881|10877|10881.7|10877.7|10881.7|10877.7|10879|10875|2
1588913400000|2020-05-08 04:50:00|10880.7|10876.7|10882.2|10878.2|10883.7|10879.7|10878.5|10874.5|22
1588913700000|2020-05-08 04:55:00|10882.5|10878.5|10880.7|10876.7|10885.2|10881.2|10879.2|10875.2|35
1588914000000|2020-05-08 05:00:00|10881|10877|10879.2|10875.2|10885.5|10881.5|10878.5|10874.5|35
1588914300000|2020-05-08 05:05:00|10879|10875|10880.7|10876.7|10883.7|10879.7|10877.7|10873.7|23
1588914600000|2020-05-08 05:10:00|10880.2|10876.2|10882.5|10878.5|10882.5|10878.5|10880.2|10876.2|2
1588914900000|2020-05-08 05:15:00|10884.2|10880.2|10888.2|10884.2|10889|10885|10882.5|10878.5|31
1588915200000|2020-05-08 05:20:00|10888.5|10884.5|10891.7|10887.7|10896|10892|10888.5|10884.5|32
1588915500000|2020-05-08 05:25:00|10891.5|10887.5|10887.2|10883.2|10893.2|10889.2|10885.2|10881.2|28
1588915800000|2020-05-08 05:30:00|10887.5|10883.5|10880.7|10876.7|10888|10884|10880.5|10876.5|50
1588916100000|2020-05-08 05:35:00|10880.5|10876.5|10880|10876|10884|10880|10879.2|10875.2|26
1588916400000|2020-05-08 05:40:00|10879|10875|10883|10879|10895.7|10891.7|10877.2|10873.2|48
1588916700000|2020-05-08 05:45:00|10882|10878|10895|10891|10898.7|10894.7|10880.7|10876.7|129
1588917000000|2020-05-08 05:50:00|10896|10892|10891|10887|10898.5|10894.5|10890.7|10886.7|50
1588917300000|2020-05-08 05:55:00|10890.7|10886.7|10892.2|10888.2|10897.7|10893.7|10888.7|10884.7|56
1588917600000|2020-05-08 06:00:00|10891.2|10889.2|10886|10884|10913|10911|10882.5|10880.5|595
1588917900000|2020-05-08 06:05:00|10885.5|10883.5|10874.2|10872.2|10892|10890|10872.2|10870.2|311
1588918200000|2020-05-08 06:10:00|10873.5|10871.5|10878.7|10876.7|10881|10879|10865.7|10863.7|244
1588918500000|2020-05-08 06:15:00|10879|10877|10888.2|10886.2|10891.5|10889.5|10876.5|10874.5|203
1588918800000|2020-05-08 06:20:00|10889|10887|10878|10876|10895.2|10893.2|10877.5|10875.5|141
1588919100000|2020-05-08 06:25:00|10878.7|10876.7|10875|10873|10880.2|10878.2|10872|10870|172
1588919400000|2020-05-08 06:30:00|10875.5|10873.5|10872.7|10870.7|10875.5|10873.5|10865.5|10863.5|215
1588919700000|2020-05-08 06:35:00|10873|10871|10874.2|10872.2|10877.5|10875.5|10872.7|10870.7|127
1588920000000|2020-05-08 06:40:00|10874.5|10872.5|10890.5|10888.5|10891|10889|10874.2|10872.2|172
1588920300000|2020-05-08 06:45:00|10890.2|10888.2|10882.2|10880.2|10890.5|10888.5|10881|10879|84
1588920600000|2020-05-08 06:50:00|10882.5|10880.5|10877|10875|10885|10883|10874.5|10872.5|194
1588920900000|2020-05-08 06:55:00|10876.5|10874.5|10879.5|10877.5|10884|10882|10872|10870|358
1588921200000|2020-05-08 07:00:00|10879.1|10877.9|10885.3|10884.1|10895.6|10894.4|10872.6|10871.4|1390
1588921500000|2020-05-08 07:05:00|10885.1|10883.9|10875.6|10874.4|10892.6|10891.4|10871.3|10870.1|645
1588921800000|2020-05-08 07:10:00|10876.1|10874.9|10894.3|10893.1|10897.3|10896.1|10876.1|10874.9|597
1588922100000|2020-05-08 07:15:00|10894.6|10893.4|10895.1|10893.9|10898.6|10897.4|10883.8|10882.6|432
1588922400000|2020-05-08 07:20:00|10894.8|10893.6|10891.1|10889.9|10896.1|10894.9|10887.6|10886.4|289
1588922700000|2020-05-08 07:25:00|10890.3|10889.1|10900.6|10899.4|10901.8|10900.6|10887.1|10885.9|481
1588923000000|2020-05-08 07:30:00|10900.1|10898.9|10871.1|10869.9|10900.8|10899.6|10867.8|10866.6|842
1588923300000|2020-05-08 07:35:00|10870.6|10869.4|10882.8|10881.6|10884.6|10883.4|10867.8|10866.6|414
1588923600000|2020-05-08 07:40:00|10883|10881.8|10874.3|10873.1|10883.5|10882.3|10870|10868.8|329
1588923900000|2020-05-08 07:45:00|10874|10872.8|10877.8|10876.6|10880.8|10879.6|10862.8|10861.6|400
1588924200000|2020-05-08 07:50:00|10877.5|10876.3|10867.5|10866.3|10877.5|10876.3|10863|10861.8|257
1588924500000|2020-05-08 07:55:00|10867|10865.8|10853.3|10852.1|10867.5|10866.3|10853.3|10852.1|529
1588924800000|2020-05-08 08:00:00|10850.8|10849.6|10855.5|10854.3|10861.3|10860.1|10844.5|10843.3|504
1588925100000|2020-05-08 08:05:00|10855.8|10854.6|10851.3|10850.1|10859|10857.8|10849.8|10848.6|283
1588925400000|2020-05-08 08:10:00|10851|10849.8|10843.8|10842.6|10851|10849.8|10842.3|10841.1|333
1588925700000|2020-05-08 08:15:00|10843.5|10842.3|10839.3|10838.1|10847.3|10846.1|10835.5|10834.3|404
1588926000000|2020-05-08 08:20:00|10839.8|10838.6|10831.8|10830.6|10839.8|10838.6|10823.3|10822.1|534
1588926300000|2020-05-08 08:25:00|10831.5|10830.3|10825.3|10824.1|10831.8|10830.6|10821.3|10820.1|340
1588926600000|2020-05-08 08:30:00|10825.5|10824.3|10833.3|10832.1|10840|10838.8|10818.3|10817.1|581
1588926900000|2020-05-08 08:35:00|10833.5|10832.3|10838.5|10837.3|10838.5|10837.3|10832|10830.8|366
1588927200000|2020-05-08 08:40:00|10838.8|10837.6|10849|10847.8|10851|10849.8|10838.5|10837.3|437
1588927500000|2020-05-08 08:45:00|10849.3|10848.1|10840|10838.8|10849.8|10848.6|10839.3|10838.1|278
1588927800000|2020-05-08 08:50:00|10840.3|10839.1|10843.3|10842.1|10844|10842.8|10838.5|10837.3|206
1588928100000|2020-05-08 08:55:00|10843|10841.8|10855|10853.8|10856.3|10855.1|10843|10841.8|408
1588928400000|2020-05-08 09:00:00|10854.5|10853.3|10849.3|10848.1|10862|10860.8|10846|10844.8|388
1588928700000|2020-05-08 09:05:00|10849|10847.8|10847.3|10846.1|10849.5|10848.3|10841|10839.8|237
1588929000000|2020-05-08 09:10:00|10847.5|10846.3|10843.3|10842.1|10856.5|10855.3|10840.5|10839.3|231
1588929300000|2020-05-08 09:15:00|10843.5|10842.3|10844.5|10843.3|10851.3|10850.1|10842.3|10841.1|220
1588929600000|2020-05-08 09:20:00|10844.3|10843.1|10832.5|10831.3|10844.3|10843.1|10829.8|10828.6|245
1588929900000|2020-05-08 09:25:00|10832|10830.8|10836|10834.8|10840.5|10839.3|10831|10829.8|186
1588930200000|2020-05-08 09:30:00|10835.8|10834.6|10829.5|10828.3|10840.3|10839.1|10828.8|10827.6|175
1588930500000|2020-05-08 09:35:00|10829.3|10828.1|10831.8|10830.6|10836.3|10835.1|10825|10823.8|314
1588930800000|2020-05-08 09:40:00|10832.3|10831.1|10844|10842.8|10849.8|10848.6|10832|10830.8|377
1588931100000|2020-05-08 09:45:00|10844.3|10843.1|10839|10837.8|10845.5|10844.3|10835.3|10834.1|258
1588931400000|2020-05-08 09:50:00|10839.3|10838.1|10842.5|10841.3|10846.8|10845.6|10834.3|10833.1|315
1588931700000|2020-05-08 09:55:00|10842.8|10841.6|10852.5|10851.3|10855|10853.8|10839.8|10838.6|334
1588932000000|2020-05-08 10:00:00|10852.8|10851.6|10855.8|10854.6|10856.3|10855.1|10845.5|10844.3|254
1588932300000|2020-05-08 10:05:00|10854.8|10853.6|10857|10855.8|10859.8|10858.6|10852.3|10851.1|246
1588932600000|2020-05-08 10:10:00|10856.8|10855.6|10857.8|10856.6|10859.3|10858.1|10852|10850.8|215
1588932900000|2020-05-08 10:15:00|10858|10856.8|10862.8|10861.6|10864.5|10863.3|10856.5|10855.3|309
1588933200000|2020-05-08 10:20:00|10863|10861.8|10866.3|10865.1|10867|10865.8|10858|10856.8|213
1588933500000|2020-05-08 10:25:00|10866.5|10865.3|10871.5|10870.3|10873.8|10872.6|10866|10864.8|228
1588933800000|2020-05-08 10:30:00|10871.3|10870.1|10880.3|10879.1|10885|10883.8|10868.5|10867.3|439
1588934100000|2020-05-08 10:35:00|10880|10878.8|10878|10876.8|10884|10882.8|10877.8|10876.6|189
1588934400000|2020-05-08 10:40:00|10877.8|10876.6|10872.3|10871.1|10879|10877.8|10866.3|10865.1|345
1588934700000|2020-05-08 10:45:00|10873.5|10872.3|10869.3|10868.1|10874.5|10873.3|10865.8|10864.6|168
1588935000000|2020-05-08 10:50:00|10869|10867.8|10869.8|10868.6|10870|10868.8|10861.3|10860.1|169
1588935300000|2020-05-08 10:55:00|10870|10868.8|10872.3|10871.1|10879.8|10878.6|10868.5|10867.3|361
1588935600000|2020-05-08 11:00:00|10871.3|10870.1|10867.5|10866.3|10872.3|10871.1|10860.3|10859.1|446
1588935900000|2020-05-08 11:05:00|10867.3|10866.1|10879|10877.8|10881|10879.8|10864.8|10863.6|230
1588936200000|2020-05-08 11:10:00|10879.3|10878.1|10876.8|10875.6|10881.8|10880.6|10876.8|10875.6|128
1588936500000|2020-05-08 11:15:00|10877|10875.8|10889.3|10888.1|10892.3|10891.1|10873.3|10872.1|444
1588936800000|2020-05-08 11:20:00|10889.5|10888.3|10887.3|10886.1|10892.8|10891.6|10886|10884.8|239
1588937100000|2020-05-08 11:25:00|10887.5|10886.3|10887.8|10886.6|10892.5|10891.3|10882.8|10881.6|168
1588937400000|2020-05-08 11:30:00|10887.5|10886.3|10882.3|10881.1|10891|10889.8|10880.3|10879.1|185
1588937700000|2020-05-08 11:35:00|10882.5|10881.3|10881.8|10880.6|10885.3|10884.1|10878.3|10877.1|134
1588938000000|2020-05-08 11:40:00|10881.5|10880.3|10884|10882.8|10886|10884.8|10881.2|10880|143
1588938300000|2020-05-08 11:45:00|10883.7|10882.5|10876.7|10875.5|10884.7|10883.5|10873.7|10872.5|158
1588938600000|2020-05-08 11:50:00|10877.5|10876.3|10875.5|10874.3|10878.7|10877.5|10869.2|10868|225
1588938900000|2020-05-08 11:55:00|10875.7|10874.5|10877.5|10876.3|10882.7|10881.5|10874.5|10873.3|213
1588939200000|2020-05-08 12:00:00|10877.7|10876.5|10870.2|10869|10879.7|10878.5|10860.7|10859.5|362
1588939500000|2020-05-08 12:05:00|10869|10867.8|10877|10875.8|10880.2|10879|10867|10865.8|319
1588939800000|2020-05-08 12:10:00|10876.7|10875.5|10866|10864.8|10878.7|10877.5|10865.5|10864.3|163
1588940100000|2020-05-08 12:15:00|10865.7|10864.5|10866.5|10865.3|10870.7|10869.5|10860.2|10859|230
1588940400000|2020-05-08 12:20:00|10866.7|10865.5|10869.7|10868.5|10890.5|10889.3|10862.2|10861|647
1588940700000|2020-05-08 12:25:00|10870|10868.8|10880.5|10879.3|10880.5|10879.3|10856.5|10855.3|544
1588941000000|2020-05-08 12:30:00|10879.5|10878.3|10884.5|10883.3|10921.5|10920.3|10873.5|10872.3|1268
1588941300000|2020-05-08 12:35:00|10884.2|10883|10909.2|10908|10909.2|10908|10883.7|10882.5|472
1588941600000|2020-05-08 12:40:00|10909|10907.8|10902.5|10901.3|10918|10916.8|10897.5|10896.3|541
1588941900000|2020-05-08 12:45:00|10902.7|10901.5|10887.5|10886.3|10914.5|10913.3|10887|10885.8|465
1588942200000|2020-05-08 12:50:00|10887.7|10886.5|10895|10893.8|10902.2|10901|10887.7|10886.5|238
1588942500000|2020-05-08 12:55:00|10896|10894.8|10889.7|10888.5|10900|10898.8|10889|10887.8|172
1588942800000|2020-05-08 13:00:00|10890|10888.8|10900|10898.8|10906.5|10905.3|10888.5|10887.3|297
1588943100000|2020-05-08 13:05:00|10900.2|10899|10897.5|10896.3|10906.5|10905.3|10890|10888.8|202
1588943400000|2020-05-08 13:10:00|10896.2|10895|10888|10886.8|10896.2|10895|10880|10878.8|511
1588943700000|2020-05-08 13:15:00|10888.2|10887|10892|10890.8|10896.7|10895.5|10885.5|10884.3|289
1588944000000|2020-05-08 13:20:00|10891.5|10890.3|10886.5|10885.3|10891.7|10890.5|10878|10876.8|243
1588944300000|2020-05-08 13:25:00|10886.7|10885.5|10880|10878.8|10895.5|10894.3|10880|10878.8|353
1588944600000|2020-05-08 13:30:00|10880.2|10879|10883.5|10882.3|10889.7|10888.5|10872|10870.8|766
1588944900000|2020-05-08 13:35:00|10883.2|10882|10863.2|10862|10883.2|10882|10861|10859.8|893
1588945200000|2020-05-08 13:40:00|10863.7|10862.5|10867|10865.8|10874.5|10873.3|10861.5|10860.3|472
1588945500000|2020-05-08 13:45:00|10867.2|10866|10881.2|10880|10889.2|10888|10867|10865.8|453
1588945800000|2020-05-08 13:50:00|10881|10879.8|10882.7|10881.5|10893|10891.8|10879.5|10878.3|316
1588946100000|2020-05-08 13:55:00|10884.5|10883.3|10893.2|10892|10897|10895.8|10881.5|10880.3|361
1588946400000|2020-05-08 14:00:00|10893.5|10892.3|10910|10908.8|10914.2|10913|10893.5|10892.3|794
1588946700000|2020-05-08 14:05:00|10909.7|10908.5|10897.2|10896|10917.2|10916|10895.7|10894.5|553
1588947000000|2020-05-08 14:10:00|10897.9|10896.7|10911.9|10910.7|10913.4|10912.2|10896.4|10895.2|352
1588947300000|2020-05-08 14:15:00|10912.2|10911|10913.7|10912.5|10918.9|10917.7|10903.4|10902.2|416
1588947600000|2020-05-08 14:20:00|10913.9|10912.7|10896.2|10895|10914.7|10913.5|10892.7|10891.5|503
1588947900000|2020-05-08 14:25:00|10896.4|10895.2|10887.7|10886.5|10898.9|10897.7|10885.7|10884.5|411
1588948200000|2020-05-08 14:30:00|10887.4|10886.2|10898.7|10897.5|10899.9|10898.7|10885.2|10884|321
1588948500000|2020-05-08 14:35:00|10898.4|10897.2|10905.9|10904.7|10912.2|10911|10898.4|10897.2|277
1588948800000|2020-05-08 14:40:00|10906.2|10905|10875.4|10874.2|10907.2|10906|10872.2|10871|469
1588949100000|2020-05-08 14:45:00|10876.4|10875.2|10876.7|10875.5|10880.9|10879.7|10872.4|10871.2|454
1588949400000|2020-05-08 14:50:00|10876.9|10875.7|10879.4|10878.2|10887.7|10886.5|10874.7|10873.5|288
1588949700000|2020-05-08 14:55:00|10879.2|10878|10881.4|10880.2|10887.7|10886.5|10872.7|10871.5|428
1588950000000|2020-05-08 15:00:00|10881.7|10880.5|10879.9|10878.7|10887.9|10886.7|10872.9|10871.7|408
1588950300000|2020-05-08 15:05:00|10879.7|10878.5|10891.4|10890.2|10893.4|10892.2|10879.7|10878.5|329
1588950600000|2020-05-08 15:10:00|10891.2|10890|10895.2|10894|10899.7|10898.5|10890.4|10889.2|313
1588950900000|2020-05-08 15:15:00|10894.9|10893.7|10896.4|10895.2|10902.2|10901|10891.2|10890|311
1588951200000|2020-05-08 15:20:00|10894.9|10893.7|10906.7|10905.5|10906.9|10905.7|10894.9|10893.7|520
1588951500000|2020-05-08 15:25:00|10906.9|10905.7|10912.4|10911.2|10916.4|10915.2|10905.2|10904|1006
1588951800000|2020-05-08 15:30:00|10912.8|10910.8|10906.8|10904.8|10923.6|10921.6|10905.8|10903.8|1617
1588952100000|2020-05-08 15:35:00|10908.3|10906.3|10903.3|10901.3|10913.8|10911.8|10899.3|10897.3|887
1588952400000|2020-05-08 15:40:00|10903.1|10901.1|10907.8|10905.8|10910.3|10908.3|10897.6|10895.6|435
1588952700000|2020-05-08 15:45:00|10907.6|10905.6|10903.3|10901.3|10909.6|10907.6|10901.8|10899.8|227
1588953000000|2020-05-08 15:50:00|10903.1|10901.1|10903.3|10901.3|10904.8|10902.8|10894.8|10892.8|176
1588953300000|2020-05-08 15:55:00|10903.1|10901.1|10905.6|10903.6|10909.3|10907.3|10898.6|10896.6|156
1588953600000|2020-05-08 16:00:00|10905.8|10903.8|10906.1|10904.1|10909.3|10907.3|10902.1|10900.1|154
1588953900000|2020-05-08 16:05:00|10906.3|10904.3|10903.3|10901.3|10910.1|10908.1|10902.8|10900.8|144
1588954200000|2020-05-08 16:10:00|10903.1|10901.1|10902.3|10900.3|10905.3|10903.3|10900.1|10898.1|145
1588954500000|2020-05-08 16:15:00|10901.6|10899.6|10896.8|10894.8|10902.8|10900.8|10895.3|10893.3|199
1588954800000|2020-05-08 16:20:00|10896.6|10894.6|10899.6|10897.6|10900.1|10898.1|10895.8|10893.8|74
1588955100000|2020-05-08 16:25:00|10899.3|10897.3|10899.8|10897.8|10900.8|10898.8|10895.1|10893.1|60
1588955400000|2020-05-08 16:30:00|10900.1|10898.1|10902.6|10900.6|10905.6|10903.6|10900.1|10898.1|77
1588955700000|2020-05-08 16:35:00|10902.8|10900.8|10908.6|10906.6|10908.8|10906.8|10900.6|10898.6|119
1588956000000|2020-05-08 16:40:00|10908.8|10906.8|10908.8|10906.8|10911.8|10909.8|10907.1|10905.1|116
1588956300000|2020-05-08 16:45:00|10909.1|10907.1|10905.6|10903.6|10912.1|10910.1|10905.3|10903.3|88
1588956600000|2020-05-08 16:50:00|10905.8|10903.8|10908.6|10906.6|10908.8|10906.8|10904.8|10902.8|75
1588956900000|2020-05-08 16:55:00|10908.3|10906.3|10907.8|10905.8|10909.1|10907.1|10906.8|10904.8|36
1588957200000|2020-05-08 17:00:00|10908.1|10906.1|10909.6|10907.6|10909.6|10907.6|10906.8|10904.8|15
1588957500000|2020-05-08 17:05:00|10909.3|10907.3|10899.1|10897.1|10909.3|10907.3|10896.8|10894.8|130
1588957800000|2020-05-08 17:10:00|10899.3|10897.3|10901.1|10899.1|10901.8|10899.8|10896.8|10894.8|124
1588958100000|2020-05-08 17:15:00|10901.3|10899.3|10895.6|10893.6|10901.6|10899.6|10892.8|10890.8|104
1588958400000|2020-05-08 17:20:00|10895.8|10893.8|10894.3|10892.3|10899.8|10897.8|10893.1|10891.1|67
1588958700000|2020-05-08 17:25:00|10894.6|10892.6|10890.6|10888.6|10896.6|10894.6|10887.8|10885.8|107
1588959000000|2020-05-08 17:30:00|10890.1|10888.1|10893.6|10891.6|10893.6|10891.6|10889.1|10887.1|57
1588959300000|2020-05-08 17:35:00|10893.8|10891.8|10891.3|10889.3|10895.8|10893.8|10889.6|10887.6|57
1588959600000|2020-05-08 17:40:00|10891.1|10889.1|10886.6|10884.6|10891.6|10889.6|10883.8|10881.8|159
1588959900000|2020-05-08 17:45:00|10886.3|10884.3|10879.8|10877.8|10888.3|10886.3|10874.6|10872.6|139
1588960200000|2020-05-08 17:50:00|10880.1|10878.1|10881.1|10879.1|10887.6|10885.6|10879.6|10877.6|63
1588960500000|2020-05-08 17:55:00|10881.3|10879.3|10884.1|10882.1|10886.6|10884.6|10879.1|10877.1|95
1588960800000|2020-05-08 18:00:00|10883.8|10881.8|10881.1|10879.1|10886.3|10884.3|10878.8|10876.8|61
1588961100000|2020-05-08 18:05:00|10881.3|10879.3|10883.1|10881.1|10886.3|10884.3|10877.6|10875.6|69
1588961400000|2020-05-08 18:10:00|10882.1|10880.1|10894.8|10892.8|10895.6|10893.6|10881.6|10879.6|117
1588961700000|2020-05-08 18:15:00|10894.3|10892.3|10895.6|10893.6|10899.1|10897.1|10894.3|10892.3|76
1588962000000|2020-05-08 18:20:00|10895.8|10893.8|10899.1|10897.1|10899.3|10897.3|10895.6|10893.6|19
1588962300000|2020-05-08 18:25:00|10898.6|10896.6|10899.1|10897.1|10900.1|10898.1|10895.6|10893.6|42
1588962600000|2020-05-08 18:30:00|10899.3|10897.3|10898.8|10896.8|10902.1|10900.1|10896.3|10894.3|85
1588962900000|2020-05-08 18:35:00|10899.1|10897.1|10891.8|10889.8|10900.6|10898.6|10888.8|10886.8|86
1588963200000|2020-05-08 18:40:00|10892.1|10890.1|10897.6|10895.6|10897.8|10895.8|10890.8|10888.8|56
1588963500000|2020-05-08 18:45:00|10897.3|10895.3|10902.6|10900.6|10904.6|10902.6|10895.6|10893.6|104
1588963800000|2020-05-08 18:50:00|10902.3|10900.3|10902.1|10900.1|10905.3|10903.3|10900.6|10898.6|51
1588964100000|2020-05-08 18:55:00|10902.6|10900.6|10903.8|10901.8|10905.3|10903.3|10899.8|10897.8|155
1588964400000|2020-05-08 19:00:00|10903.1|10901.1|10906.6|10904.6|10907.8|10905.8|10901.1|10899.1|355
1588964700000|2020-05-08 19:05:00|10906.3|10904.3|10906.8|10904.8|10907.8|10905.8|10903.6|10901.6|214
1588965000000|2020-05-08 19:10:00|10906.1|10904.1|10893.8|10891.8|10906.8|10904.8|10892.6|10890.6|160
1588965300000|2020-05-08 19:15:00|10894.1|10892.1|10891.6|10889.6|10895.1|10893.1|10887.3|10885.3|209
1588965600000|2020-05-08 19:20:00|10891.3|10889.3|10900.6|10898.6|10901.6|10899.6|10890.3|10888.3|89
1588965900000|2020-05-08 19:25:00|10900.1|10898.1|10901.1|10899.1|10902.1|10900.1|10898.1|10896.1|113
1588966200000|2020-05-08 19:30:00|10901.6|10899.6|10906.8|10904.8|10910.1|10908.1|10900.6|10898.6|238
1588966500000|2020-05-08 19:35:00|10906.6|10904.6|10906.8|10904.8|10908.1|10906.1|10903.1|10901.1|81
1588966800000|2020-05-08 19:40:00|10907.1|10905.1|10913.6|10911.6|10914.6|10912.6|10906.8|10904.8|343
1588967100000|2020-05-08 19:45:00|10913.1|10911.1|10915.8|10913.8|10917.6|10915.6|10909.1|10907.1|181
1588967400000|2020-05-08 19:50:00|10917.6|10915.6|10921.8|10919.8|10923.8|10921.8|10912.6|10910.6|396
1588967700000|2020-05-08 19:55:00|10921.3|10919.3|10925.8|10923.8|10930.1|10928.1|10915.3|10913.3|352
1588968000000|2020-05-08 20:00:00|10925.6|10920.6|10944.5|10939.5|10947.1|10942.1|10924.8|10919.8|27
1588968300000|2020-05-08 20:05:00|10943.7|10938.7|10950.3|10945.3|10951.1|10946.1|10943.5|10938.5|0
1588968600000|2020-05-08 20:10:00|10950.8|10945.8|10960|10955|10964.1|10959.1|10949.2|10944.2|0
1588968900000|2020-05-08 20:15:00|10960.1|10955.1|10970.6|10965.6|10971.3|10966.3|10959.6|10954.6|0
1588969200000|2020-05-08 20:20:00|10970.5|10965.5|10974.1|10969.1|10975.4|10970.4|10969.7|10964.7|0
1588969500000|2020-05-08 20:25:00|10974.3|10969.3|10972.5|10967.5|10975.2|10970.2|10972.5|10967.5|0
1588969800000|2020-05-08 20:30:00|10974.1|10969.1|10971.8|10966.8|10976.9|10971.9|10968.7|10963.7|0
1588970100000|2020-05-08 20:35:00|10970.9|10965.9|10975.1|10970.1|10975.1|10970.1|10970.8|10965.8|0
1588970400000|2020-05-08 20:40:00|10974.9|10969.9|10985.4|10980.4|10986.1|10981.1|10974.9|10969.9|0
1588970700000|2020-05-08 20:45:00|10986.2|10981.2|10990.2|10985.2|10991.7|10986.7|10984.3|10979.3|0
1588971000000|2020-05-08 20:50:00|10989.4|10984.4|10997.1|10992.1|10999.3|10994.3|10989.4|10984.4|0
1588971300000|2020-05-08 20:55:00|10998|10993|10998.9|10993.9|11000.2|10995.2|10993.5|10988.5|0
1589148000000|2020-05-10 22:00:00|10944|10939|10942.8|10937.8|10947.5|10942.5|10940|10935|0
1589148300000|2020-05-10 22:05:00|10942.9|10937.9|10935.4|10930.4|10942.9|10937.9|10935.3|10930.3|0
1589148600000|2020-05-10 22:10:00|10936.2|10931.2|10958.9|10953.9|10963.7|10958.7|10935.5|10930.5|0
1589148900000|2020-05-10 22:15:00|10958.1|10953.1|10952.6|10947.6|10960.8|10955.8|10949.6|10944.6|0
1589149200000|2020-05-10 22:20:00|10951|10946|10964.1|10959.1|10966.9|10961.9|10950.3|10945.3|0
1589149500000|2020-05-10 22:25:00|10964.9|10959.9|10962.2|10957.2|10972.2|10967.2|10959.7|10954.7|0
1589149800000|2020-05-10 22:30:00|10962.3|10957.3|10950.4|10945.4|10965.9|10960.9|10949.6|10944.6|0
1589150100000|2020-05-10 22:35:00|10949.9|10944.9|10952.7|10947.7|10957.5|10952.5|10946.2|10941.2|0
1589150400000|2020-05-10 22:40:00|10953.1|10948.1|10954.5|10949.5|10957.8|10952.8|10952.7|10947.7|0
1589150700000|2020-05-10 22:45:00|10954.9|10949.9|10960.4|10955.4|10960.5|10955.5|10953.8|10948.8|0
1589151000000|2020-05-10 22:50:00|10960.6|10955.6|10961.2|10956.2|10965.6|10960.6|10956|10951|0
1589151300000|2020-05-10 22:55:00|10959.6|10954.6|10964.6|10959.6|10967.3|10962.3|10959.5|10954.5|0
1589151600000|2020-05-10 23:00:00|10965.4|10960.4|10968.9|10963.9|10975.3|10970.3|10965.4|10960.4|0
1589151900000|2020-05-10 23:05:00|10969.3|10964.3|10964.4|10959.4|10970.6|10965.6|10964|10959|0
1589152200000|2020-05-10 23:10:00|10964|10959|10955.7|10950.7|10966.1|10961.1|10954.8|10949.8|0
1589152500000|2020-05-10 23:15:00|10954.9|10949.9|10963.9|10958.9|10968.1|10963.1|10954|10949|0
1589152800000|2020-05-10 23:20:00|10964.3|10959.3|10966.5|10961.5|10969.1|10964.1|10961.4|10956.4|0
1589153100000|2020-05-10 23:25:00|10966.1|10961.1|10975.6|10970.6|10977.3|10972.3|10965.7|10960.7|0
1589153400000|2020-05-10 23:30:00|10978.2|10973.2|10990.7|10985.7|10991.3|10986.3|10977.1|10972.1|0
1589153700000|2020-05-10 23:35:00|10991.1|10986.1|10997.5|10992.5|10999.2|10994.2|10987.9|10982.9|0
1589154000000|2020-05-10 23:40:00|10996.6|10991.6|10999|10994|11004.2|10999.2|10993|10988|0
1589154300000|2020-05-10 23:45:00|10999.5|10994.5|10993.3|10988.3|11001.7|10996.7|10988.7|10983.7|0
1589154600000|2020-05-10 23:50:00|10993.7|10988.7|10993.8|10988.8|10995.8|10990.8|10991.3|10986.3|0
1589154900000|2020-05-10 23:55:00|10994.6|10989.6|11000.5|10995.5|11001.4|10996.4|10993.6|10988.6|0
1589155200000|2020-05-11 00:00:00|10999.7|10994.7|10997.1|10992.1|11003.1|10998.1|10992.4|10987.4|0
1589155500000|2020-05-11 00:05:00|10997.2|10992.2|11001.4|10996.4|11004.8|10999.8|10996.3|10991.3|0
1589155800000|2020-05-11 00:10:00|11002.3|10997.3|10984.9|10979.9|11003.9|10998.9|10984.9|10979.9|0
1589156100000|2020-05-11 00:15:00|10985.3|10980.3|10994.6|10990.6|10995.6|10991.6|10967.1|10963.1|185
1589156400000|2020-05-11 00:20:00|10995.8|10991.8|10989.6|10985.6|10998.8|10994.8|10986.1|10982.1|63
1589156700000|2020-05-11 00:25:00|10989.8|10985.8|10994.3|10990.3|10996.3|10992.3|10989.1|10985.1|34
1589157000000|2020-05-11 00:30:00|10993.6|10989.6|10991.1|10987.1|10994.1|10990.1|10988.6|10984.6|21
1589157300000|2020-05-11 00:35:00|10991.3|10987.3|10982.8|10978.8|10991.3|10987.3|10980.8|10976.8|38
1589157600000|2020-05-11 00:40:00|10983.8|10979.8|10985.3|10981.3|10985.3|10981.3|10981.3|10977.3|14
1589157900000|2020-05-11 00:45:00|10985.8|10981.8|10983.1|10979.1|10985.8|10981.8|10976.3|10972.3|40
1589158200000|2020-05-11 00:50:00|10982.6|10978.6|10992.8|10988.8|10994.3|10990.3|10982.6|10978.6|13
1589158500000|2020-05-11 00:55:00|10993.1|10989.1|11000.8|10996.8|11000.8|10996.8|10993.1|10989.1|16
1589158800000|2020-05-11 01:00:00|11001.1|10997.1|10993.1|10989.1|11003.6|10999.6|10984.6|10980.6|34
1589159100000|2020-05-11 01:05:00|10994.3|10990.3|10989.3|10985.3|10994.3|10990.3|10983.8|10979.8|13
1589159400000|2020-05-11 01:10:00|10989.6|10985.6|10994.3|10990.3|10994.3|10990.3|10989.3|10985.3|3
1589159700000|2020-05-11 01:15:00|10994.6|10990.6|10994.3|10990.3|10994.8|10990.8|10990.1|10986.1|10
1589160000000|2020-05-11 01:20:00|10994.1|10990.1|11002.6|10998.6|11004.6|11000.6|10993.3|10989.3|9
1589160300000|2020-05-11 01:25:00|11002.3|10998.3|11001.3|10997.3|11006.3|11002.3|10996.6|10992.6|36
1589160600000|2020-05-11 01:30:00|11001.1|10997.1|11016.1|11012.1|11018.3|11014.3|10999.3|10995.3|32
1589160900000|2020-05-11 01:35:00|11017.1|11013.1|11021.8|11017.8|11023.8|11019.8|11017.1|11013.1|24
1589161200000|2020-05-11 01:40:00|11022.1|11018.1|11018.3|11014.3|11025.6|11021.6|11015.3|11011.3|26
1589161500000|2020-05-11 01:45:00|11018.6|11014.6|11025.8|11021.8|11027.6|11023.6|11018.6|11014.6|17
1589161800000|2020-05-11 01:50:00|11026.3|11022.3|11022.3|11018.3|11027.6|11023.6|11020.3|11016.3|7
1589162100000|2020-05-11 01:55:00|11022.6|11018.6|11021.1|11017.1|11025.3|11021.3|11019.1|11015.1|4
1589162400000|2020-05-11 02:00:00|11023.1|11019.1|11018.3|11014.3|11024.6|11020.6|11016.8|11012.8|7
1589162700000|2020-05-11 02:05:00|11018.8|11014.8|11023.6|11019.6|11024.3|11020.3|11018.8|11014.8|5
1589163000000|2020-05-11 02:10:00|11023.3|11019.3|11019.6|11015.6|11023.6|11019.6|11019.1|11015.1|5
1589163300000|2020-05-11 02:15:00|11019.8|11015.8|11021.1|11017.1|11021.6|11017.6|11019.8|11015.8|1
1589163600000|2020-05-11 02:20:00|11019.1|11015.1|11017.8|11013.8|11019.1|11015.1|11014.1|11010.1|8
1589163900000|2020-05-11 02:25:00|11017.6|11013.6|11013.8|11009.8|11017.6|11013.6|11013.8|11009.8|4
1589164200000|2020-05-11 02:30:00|11012.1|11008.1|11010.3|11006.3|11012.6|11008.6|11009.3|11005.3|10
1589164500000|2020-05-11 02:35:00|11010.6|11006.6|11011.8|11007.8|11012.6|11008.6|11010.3|11006.3|3
1589164800000|2020-05-11 02:40:00|11012.6|11008.6|11013.3|11009.3|11018.6|11014.6|11012.6|11008.6|4
1589165100000|2020-05-11 02:45:00|11013.6|11009.6|11014.3|11010.3|11016.6|11012.6|11013.6|11009.6|1
1589165400000|2020-05-11 02:50:00|11013.6|11009.6|11012.3|11008.3|11014.6|11010.6|11010.1|11006.1|2
1589165700000|2020-05-11 02:55:00|11012.1|11008.1|11007.8|11003.8|11012.1|11008.1|11002.6|10998.6|11
1589166000000|2020-05-11 03:00:00|11008.1|11004.1|11009.3|11005.3|11010.8|11006.8|11006.8|11002.8|2
1589166300000|2020-05-11 03:05:00|11008.8|11004.8|11009.1|11005.1|11011.1|11007.1|11006.3|11002.3|3
1589166600000|2020-05-11 03:10:00|11009.3|11005.3|11005.6|11001.6|11010.6|11006.6|11001.8|10997.8|10
1589166900000|2020-05-11 03:15:00|11005.8|11001.8|11009.8|11005.8|11009.8|11005.8|11005.1|11001.1|0
1589167200000|2020-05-11 03:20:00|11009.3|11005.3|11011.6|11007.6|11011.6|11007.6|11008.6|11004.6|1
1589167500000|2020-05-11 03:25:00|11011.3|11007.3|11013.3|11009.3|11014.8|11010.8|11008.8|11004.8|3
1589167800000|2020-05-11 03:30:00|11013.1|11009.1|11016.8|11012.8|11017.3|11013.3|11013.1|11009.1|2
1589168100000|2020-05-11 03:35:00|11016.6|11012.6|11014.1|11010.1|11018.8|11014.8|11014.1|11010.1|4
1589168400000|2020-05-11 03:40:00|11013.6|11009.6|11019.8|11015.8|11019.8|11015.8|11013.6|11009.6|6
1589168700000|2020-05-11 03:45:00|11019.6|11015.6|11017.8|11013.8|11019.8|11015.8|11016.6|11012.6|2
1589169000000|2020-05-11 03:50:00|11020.1|11016.1|11018.3|11014.3|11021.1|11017.1|11016.8|11012.8|10
1589169300000|2020-05-11 03:55:00|11018.1|11014.1|11020.3|11016.3|11020.3|11016.3|11017.6|11013.6|8
1589169600000|2020-05-11 04:00:00|11020.8|11016.8|11026.3|11022.3|11028.1|11024.1|11020.8|11016.8|31
1589169900000|2020-05-11 04:05:00|11026.6|11022.6|11035.1|11031.1|11035.1|11031.1|11026.3|11022.3|33
1589170200000|2020-05-11 04:10:00|11035.3|11031.3|11032.3|11028.3|11037.1|11033.1|11032.1|11028.1|10
1589170500000|2020-05-11 04:15:00|11032.6|11028.6|11027.8|11023.8|11032.6|11028.6|11027.8|11023.8|8
1589170800000|2020-05-11 04:20:00|11027.6|11023.6|11012.1|11008.1|11027.6|11023.6|11011.1|11007.1|20
1589171100000|2020-05-11 04:25:00|11012.6|11008.6|11013.1|11009.1|11015.1|11011.1|11010.8|11006.8|2
1589171400000|2020-05-11 04:30:00|11012.6|11008.6|11012.3|11008.3|11015.6|11011.6|11010.6|11006.6|7
1589171700000|2020-05-11 04:35:00|11012.6|11008.6|11014.8|11010.8|11015.6|11011.6|11012.6|11008.6|8
1589172000000|2020-05-11 04:40:00|11015.1|11011.1|11015.1|11011.1|11015.6|11011.6|11013.8|11009.8|1
1589172300000|2020-05-11 04:45:00|11014.8|11010.8|11010.1|11006.1|11015.3|11011.3|11009.1|11005.1|19
1589172600000|2020-05-11 04:50:00|11010.3|11006.3|11015.1|11011.1|11015.1|11011.1|11010.3|11006.3|10
1589172900000|2020-05-11 04:55:00|11015.3|11011.3|11018.1|11014.1|11019.1|11015.1|11015.3|11011.3|5
1589173200000|2020-05-11 05:00:00|11017.3|11013.3|11007.3|11003.3|11017.3|11013.3|11006.3|11002.3|26
1589173500000|2020-05-11 05:05:00|11007.1|11003.1|11009.3|11005.3|11013.6|11009.6|11002.6|10998.6|22
1589173800000|2020-05-11 05:10:00|11009.6|11005.6|11001.6|10997.6|11009.6|11005.6|10999.3|10995.3|27
1589174100000|2020-05-11 05:15:00|11001.1|10997.1|10997.3|10993.3|11002.1|10998.1|10993.1|10989.1|24
1589174400000|2020-05-11 05:20:00|10995.6|10991.6|10995.6|10991.6|10995.8|10991.8|10990.3|10986.3|25
1589174700000|2020-05-11 05:25:00|10995.3|10991.3|10990.6|10986.6|10998.6|10994.6|10990.6|10986.6|25
1589175000000|2020-05-11 05:30:00|10989.6|10985.6|10985.8|10981.8|10989.6|10985.6|10983.6|10979.6|49
1589175300000|2020-05-11 05:35:00|10985.3|10981.3|10994.8|10990.8|10995.8|10991.8|10982.1|10978.1|73
1589175600000|2020-05-11 05:40:00|10994.6|10990.6|10990.6|10986.6|10994.8|10990.8|10985.1|10981.1|19
1589175900000|2020-05-11 05:45:00|10990.3|10986.3|10989.8|10985.8|10997.3|10993.3|10985.8|10981.8|93
1589176200000|2020-05-11 05:50:00|10989.6|10985.6|10992.6|10988.6|10996.3|10992.3|10987.1|10983.1|31
1589176500000|2020-05-11 05:55:00|10991.6|10987.6|10980.6|10976.6|10991.6|10987.6|10977.3|10973.3|75
1589176800000|2020-05-11 06:00:00|10979.6|10977.6|10955.6|10953.6|10981.3|10979.3|10944.3|10942.3|410
1589177100000|2020-05-11 06:05:00|10952.8|10950.8|10959.8|10957.8|10960.1|10958.1|10946.3|10944.3|248
1589177400000|2020-05-11 06:10:00|10957.1|10955.1|10969.1|10967.1|10972.8|10970.8|10956.3|10954.3|274
1589177700000|2020-05-11 06:15:00|10968.8|10966.8|10967.1|10965.1|10978.1|10976.1|10966.6|10964.6|179
1589178000000|2020-05-11 06:20:00|10966.8|10964.8|10959.1|10957.1|10967.6|10965.6|10956.1|10954.1|245
1589178300000|2020-05-11 06:25:00|10958.8|10956.8|10967.3|10965.3|10976.1|10974.1|10954.6|10952.6|220
1589178600000|2020-05-11 06:30:00|10967.1|10965.1|10971.8|10969.8|10979.1|10977.1|10966.6|10964.6|160
1589178900000|2020-05-11 06:35:00|10971.1|10969.1|10967.8|10965.8|10976.8|10974.8|10964.8|10962.8|181
1589179200000|2020-05-11 06:40:00|10968.1|10966.1|10970.6|10968.6|10971.1|10969.1|10967.6|10965.6|77
1589179500000|2020-05-11 06:45:00|10973.3|10971.3|10967.3|10965.3|10973.3|10971.3|10966.1|10964.1|137
1589179800000|2020-05-11 06:50:00|10967.6|10965.6|10972.3|10970.3|10973.1|10971.1|10961.1|10959.1|130
1589180100000|2020-05-11 06:55:00|10972.1|10970.1|10974.1|10972.1|10979.3|10977.3|10968.1|10966.1|212
1589180400000|2020-05-11 07:00:00|10973.7|10972.5|10954.7|10953.5|10978.9|10977.7|10940.7|10939.5|1595
1589180700000|2020-05-11 07:05:00|10954.9|10953.7|10943.4|10942.2|10954.9|10953.7|10927.4|10926.2|862
1589181000000|2020-05-11 07:10:00|10943.9|10942.7|10965.4|10964.2|10970.4|10969.2|10938.2|10937|1024
1589181300000|2020-05-11 07:15:00|10965.7|10964.5|10976.9|10975.7|10980.2|10979|10951.2|10950|684
1589181600000|2020-05-11 07:20:00|10977.2|10976|10977.2|10976|10984.2|10983|10964.7|10963.5|649
1589181900000|2020-05-11 07:25:00|10978.2|10977|10983.4|10982.2|10986.7|10985.5|10972.9|10971.7|514
1589182200000|2020-05-11 07:30:00|10983.2|10982|10953.9|10952.7|10984.7|10983.5|10953.4|10952.2|730
1589182500000|2020-05-11 07:35:00|10953.7|10952.5|10976.2|10975|10982.7|10981.5|10949.7|10948.5|697
1589182800000|2020-05-11 07:40:00|10975.2|10974|10962.9|10961.7|10981.2|10980|10957.4|10956.2|398
1589183100000|2020-05-11 07:45:00|10963.2|10962|10957.4|10956.2|10963.7|10962.5|10953.2|10952|404
1589183400000|2020-05-11 07:50:00|10957.2|10956|10953.9|10952.7|10966.4|10965.2|10951.7|10950.5|296
1589183700000|2020-05-11 07:55:00|10954.2|10953|10943.9|10942.7|10962.9|10961.7|10943.4|10942.2|492
1589184000000|2020-05-11 08:00:00|10944.2|10943|10944.4|10943.2|10945.9|10944.7|10939.2|10938|381
1589184300000|2020-05-11 08:05:00|10943.7|10942.5|10940.2|10939|10949.2|10948|10937.7|10936.5|368
1589184600000|2020-05-11 08:10:00|10939.9|10938.7|10930.9|10929.7|10947.2|10946|10930.7|10929.5|419
1589184900000|2020-05-11 08:15:00|10931.4|10930.2|10929.2|10928|10932.7|10931.5|10922.4|10921.2|732
1589185200000|2020-05-11 08:20:00|10929.7|10928.5|10918.7|10917.5|10935.9|10934.7|10917.7|10916.5|433
1589185500000|2020-05-11 08:25:00|10918.9|10917.7|10918.9|10917.7|10925.2|10924|10916.2|10915|501
1589185800000|2020-05-11 08:30:00|10918.7|10917.5|10912.2|10911|10923.2|10922|10911.9|10910.7|494
1589186100000|2020-05-11 08:35:00|10912.4|10911.2|10904.7|10903.5|10913.2|10912|10895.2|10894|540
1589186400000|2020-05-11 08:40:00|10904.9|10903.7|10882.4|10881.2|10905.7|10904.5|10880.7|10879.5|699
1589186700000|2020-05-11 08:45:00|10882.2|10881|10867.9|10866.7|10886.4|10885.2|10857.9|10856.7|1108
1589187000000|2020-05-11 08:50:00|10868.2|10867|10881.7|10880.5|10883.2|10882|10863.9|10862.7|658
1589187300000|2020-05-11 08:55:00|10882.2|10881|10881.4|10880.2|10885.9|10884.7|10873.7|10872.5|450
1589187600000|2020-05-11 09:00:00|10881.7|10880.5|10852.2|10851|10882.2|10881|10851.2|10850|832
1589187900000|2020-05-11 09:05:00|10851.9|10850.7|10862.7|10861.5|10870.4|10869.2|10849.9|10848.7|393
1589188200000|2020-05-11 09:10:00|10862.9|10861.7|10861.2|10860|10866.7|10865.5|10854.2|10853|347
1589188500000|2020-05-11 09:15:00|10861.4|10860.2|10880.9|10879.7|10884.2|10883|10856.9|10855.7|578
1589188800000|2020-05-11 09:20:00|10881.2|10880|10875.7|10874.5|10882.9|10881.7|10875.7|10874.5|207
1589189100000|2020-05-11 09:25:00|10875.4|10874.2|10850.2|10849|10876.7|10875.5|10850.2|10849|502
1589189400000|2020-05-11 09:30:00|10850.4|10849.2|10854.7|10853.5|10861.2|10860|10846.4|10845.2|586
1589189700000|2020-05-11 09:35:00|10854.2|10853|10850.2|10849|10858.9|10857.7|10850.2|10849|312
1589190000000|2020-05-11 09:40:00|10849.9|10848.7|10857.7|10856.5|10861.9|10860.7|10847.2|10846|504
1589190300000|2020-05-11 09:45:00|10857.4|10856.2|10870.9|10869.7|10871.4|10870.2|10854.9|10853.7|386
1589190600000|2020-05-11 09:50:00|10872.7|10871.5|10868.9|10867.7|10874.4|10873.2|10863.2|10862|309
1589190900000|2020-05-11 09:55:00|10869.2|10868|10867.2|10866|10877.2|10876|10864.7|10863.5|271
1589191200000|2020-05-11 10:00:00|10866.9|10865.7|10862.2|10861|10868.9|10867.7|10857.7|10856.5|271
1589191500000|2020-05-11 10:05:00|10861.9|10860.7|10860.9|10859.7|10870.2|10869|10855.2|10854|280
1589191800000|2020-05-11 10:10:00|10864.4|10863.2|10852.9|10851.7|10866.9|10865.7|10852.9|10851.7|214
1589192100000|2020-05-11 10:15:00|10853.7|10852.5|10809.9|10808.7|10854.4|10853.2|10809.2|10808|1197
1589192400000|2020-05-11 10:20:00|10810.9|10809.7|10817.7|10816.5|10827.2|10826|10809.9|10808.7|484
1589192700000|2020-05-11 10:25:00|10815.9|10814.7|10821.9|10820.7|10829.9|10828.7|10815.7|10814.5|246
1589193000000|2020-05-11 10:30:00|10821.7|10820.5|10833.7|10832.5|10833.9|10832.7|10812.2|10811|383
1589193300000|2020-05-11 10:35:00|10834.2|10833|10838.2|10837|10840.2|10839|10831.2|10830|411
1589193600000|2020-05-11 10:40:00|10837.9|10836.7|10842.2|10841|10842.9|10841.7|10830.7|10829.5|226
1589193900000|2020-05-11 10:45:00|10842.4|10841.2|10834.7|10833.5|10846.9|10845.7|10834.7|10833.5|317
1589194200000|2020-05-11 10:50:00|10834.4|10833.2|10819.7|10818.5|10834.4|10833.2|10818.9|10817.7|270
1589194500000|2020-05-11 10:55:00|10819.9|10818.7|10842.7|10841.5|10843.9|10842.7|10819.2|10818|271
1589194800000|2020-05-11 11:00:00|10842.9|10841.7|10838.9|10837.7|10848.9|10847.7|10830.7|10829.5|338
1589195100000|2020-05-11 11:05:00|10838.7|10837.5|10833.7|10832.5|10844.4|10843.2|10833.7|10832.5|206
1589195400000|2020-05-11 11:10:00|10833.9|10832.7|10840.7|10839.5|10843.9|10842.7|10831.4|10830.2|149
1589195700000|2020-05-11 11:15:00|10840.4|10839.2|10836.2|10835|10845.4|10844.2|10834.9|10833.7|175
1589196000000|2020-05-11 11:20:00|10835.4|10834.2|10833.9|10832.7|10835.4|10834.2|10821.7|10820.5|289
1589196300000|2020-05-11 11:25:00|10835.4|10834.2|10835.9|10834.7|10837.7|10836.5|10827.7|10826.5|147
1589196600000|2020-05-11 11:30:00|10836.2|10835|10824.9|10823.7|10838.7|10837.5|10822.2|10821|162
1589196900000|2020-05-11 11:35:00|10824.7|10823.5|10817.7|10816.5|10824.7|10823.5|10817.2|10816|250
1589197200000|2020-05-11 11:40:00|10816.8|10815.6|10796|10794.8|10823.8|10822.6|10793.5|10792.3|701
1589197500000|2020-05-11 11:45:00|10796.3|10795.1|10796|10794.8|10809.5|10808.3|10790|10788.8|566
1589197800000|2020-05-11 11:50:00|10795.8|10794.6|10799|10797.8|10803|10801.8|10792|10790.8|286
1589198100000|2020-05-11 11:55:00|10801.3|10800.1|10775.5|10774.3|10803.8|10802.6|10771|10769.8|809
1589198400000|2020-05-11 12:00:00|10775.8|10774.6|10786.3|10785.1|10792.3|10791.1|10772.3|10771.1|688
1589198700000|2020-05-11 12:05:00|10784.3|10783.1|10777.3|10776.1|10792|10790.8|10764|10762.8|558
1589199000000|2020-05-11 12:10:00|10777.5|10776.3|10776.8|10775.6|10781.8|10780.6|10764|10762.8|556
1589199300000|2020-05-11 12:15:00|10775.8|10774.6|10775.5|10774.3|10782.3|10781.1|10752.5|10751.3|801
1589199600000|2020-05-11 12:20:00|10776.3|10775.1|10779.8|10778.6|10779.8|10778.6|10763.5|10762.3|486
1589199900000|2020-05-11 12:25:00|10779.3|10778.1|10765|10763.8|10779.5|10778.3|10761|10759.8|395
1589200200000|2020-05-11 12:30:00|10764.8|10763.6|10772|10770.8|10775.3|10774.1|10760.5|10759.3|360
1589200500000|2020-05-11 12:35:00|10772.3|10771.1|10764.5|10763.3|10774.5|10773.3|10758.5|10757.3|317
1589200800000|2020-05-11 12:40:00|10764.3|10763.1|10746.3|10745.1|10765.5|10764.3|10743.5|10742.3|697
1589201100000|2020-05-11 12:45:00|10746.5|10745.3|10747.8|10746.6|10751.8|10750.6|10740|10738.8|364
1589201400000|2020-05-11 12:50:00|10746.8|10745.6|10747.3|10746.1|10755.5|10754.3|10746.5|10745.3|332
1589201700000|2020-05-11 12:55:00|10747|10745.8|10753.5|10752.3|10755.5|10754.3|10746.5|10745.3|241
1589202000000|2020-05-11 13:00:00|10753|10751.8|10772.3|10771.1|10772.5|10771.3|10748.8|10747.6|618
1589202300000|2020-05-11 13:05:00|10772.8|10771.6|10777.8|10776.6|10782.3|10781.1|10771.5|10770.3|418
1589202600000|2020-05-11 13:10:00|10778|10776.8|10783.5|10782.3|10784.3|10783.1|10770.3|10769.1|486
1589202900000|2020-05-11 13:15:00|10781.8|10780.6|10788.3|10787.1|10789.8|10788.6|10776.5|10775.3|340
1589203200000|2020-05-11 13:20:00|10788.8|10787.6|10786.8|10785.6|10797|10795.8|10783.3|10782.1|441
1589203500000|2020-05-11 13:25:00|10786.5|10785.3|10785.3|10784.1|10794.3|10793.1|10782.3|10781.1|350
1589203800000|2020-05-11 13:30:00|10785.5|10784.3|10778.8|10777.6|10787.8|10786.6|10769.3|10768.1|693
1589204100000|2020-05-11 13:35:00|10778.3|10777.1|10793.8|10792.6|10794.8|10793.6|10773|10771.8|507
1589204400000|2020-05-11 13:40:00|10793.5|10792.3|10809.8|10808.6|10810|10808.8|10787.3|10786.1|807
1589204700000|2020-05-11 13:45:00|10810|10808.8|10805.8|10804.6|10820.8|10819.6|10805|10803.8|729
1589205000000|2020-05-11 13:50:00|10806.5|10805.3|10807|10805.8|10812|10810.8|10802.5|10801.3|426
1589205300000|2020-05-11 13:55:00|10807.3|10806.1|10791.5|10790.3|10807.5|10806.3|10782|10780.8|675
1589205600000|2020-05-11 14:00:00|10791.3|10790.1|10816.3|10815.1|10816.3|10815.1|10790.8|10789.6|623
1589205900000|2020-05-11 14:05:00|10816|10814.8|10814.3|10813.1|10822.3|10821.1|10807.8|10806.6|588
1589206200000|2020-05-11 14:10:00|10813.8|10812.6|10802|10800.8|10821|10819.8|10797.8|10796.6|629
1589206500000|2020-05-11 14:15:00|10801.8|10800.6|10798|10796.8|10804.8|10803.6|10787.8|10786.6|393
1589206800000|2020-05-11 14:20:00|10797.8|10796.6|10809|10807.8|10818.3|10817.1|10797|10795.8|291
1589207100000|2020-05-11 14:25:00|10808.8|10807.6|10811.3|10810.1|10816|10814.8|10804.8|10803.6|338
1589207400000|2020-05-11 14:30:00|10811|10809.8|10820.8|10819.6|10825.3|10824.1|10800|10798.8|440
1589207700000|2020-05-11 14:35:00|10821|10819.8|10808|10806.8|10829|10827.8|10799.3|10798.1|680
1589208000000|2020-05-11 14:40:00|10807.8|10806.6|10806|10804.8|10808.3|10807.1|10800.5|10799.3|251
1589208300000|2020-05-11 14:45:00|10805.8|10804.6|10810.6|10809.4|10813.6|10812.4|10794.4|10793.2|463
1589208600000|2020-05-11 14:50:00|10810.9|10809.7|10794.6|10793.4|10810.9|10809.7|10791.4|10790.2|332
1589208900000|2020-05-11 14:55:00|10794.9|10793.7|10791.1|10789.9|10798.6|10797.4|10784.6|10783.4|473
1589209200000|2020-05-11 15:00:00|10793.1|10791.9|10790.4|10789.2|10796.9|10795.7|10786.1|10784.9|395
1589209500000|2020-05-11 15:05:00|10790.1|10788.9|10798.1|10796.9|10806.1|10804.9|10789.4|10788.2|456
1589209800000|2020-05-11 15:10:00|10798.4|10797.2|10799.4|10798.2|10803.1|10801.9|10786.6|10785.4|364
1589210100000|2020-05-11 15:15:00|10798.9|10797.7|10815.4|10814.2|10816.9|10815.7|10794.6|10793.4|412
1589210400000|2020-05-11 15:20:00|10815.6|10814.4|10812.1|10810.9|10820.6|10819.4|10810.9|10809.7|567
1589210700000|2020-05-11 15:25:00|10812.4|10811.2|10832.1|10830.9|10835.9|10834.7|10805.4|10804.2|903
1589211000000|2020-05-11 15:30:00|10832.5|10830.5|10828.5|10826.5|10839.5|10837.5|10826.5|10824.5|1420
1589211300000|2020-05-11 15:35:00|10829|10827|10840.5|10838.5|10845|10843|10829|10827|808
1589211600000|2020-05-11 15:40:00|10840.3|10838.3|10840.3|10838.3|10842.5|10840.5|10833|10831|473
1589211900000|2020-05-11 15:45:00|10840|10838|10839|10837|10843.5|10841.5|10834.8|10832.8|459
1589212200000|2020-05-11 15:50:00|10838.8|10836.8|10838.8|10836.8|10843.3|10841.3|10834.3|10832.3|164
1589212500000|2020-05-11 15:55:00|10839|10837|10843|10841|10843|10841|10838|10836|136
1589212800000|2020-05-11 16:00:00|10843.3|10841.3|10839|10837|10848|10846|10833.3|10831.3|401
1589213100000|2020-05-11 16:05:00|10838.8|10836.8|10831|10829|10838.8|10836.8|10830.3|10828.3|193
1589213400000|2020-05-11 16:10:00|10830.8|10828.8|10831.3|10829.3|10832.3|10830.3|10827.5|10825.5|121
1589213700000|2020-05-11 16:15:00|10831|10829|10846.5|10844.5|10846.8|10844.8|10829.5|10827.5|247
1589214000000|2020-05-11 16:20:00|10847.3|10845.3|10866|10864|10866.8|10864.8|10845.3|10843.3|560
1589214300000|2020-05-11 16:25:00|10865.8|10863.8|10870|10868|10873.5|10871.5|10860.8|10858.8|364
1589214600000|2020-05-11 16:30:00|10869.8|10867.8|10874.5|10872.5|10875|10873|10866.5|10864.5|282
1589214900000|2020-05-11 16:35:00|10874.8|10872.8|10873|10871|10877.5|10875.5|10871.8|10869.8|160
1589215200000|2020-05-11 16:40:00|10873.3|10871.3|10872.8|10870.8|10873.3|10871.3|10868.3|10866.3|91
1589215500000|2020-05-11 16:45:00|10872.5|10870.5|10866.3|10864.3|10877|10875|10865.8|10863.8|158
1589215800000|2020-05-11 16:50:00|10866.5|10864.5|10876|10874|10876.8|10874.8|10864.3|10862.3|161
1589216100000|2020-05-11 16:55:00|10876.3|10874.3|10878.3|10876.3|10882.8|10880.8|10873|10871|228
1589216400000|2020-05-11 17:00:00|10878|10876|10880.5|10878.5|10887.5|10885.5|10874.8|10872.8|207
1589216700000|2020-05-11 17:05:00|10880.8|10878.8|10889.8|10887.8|10890.3|10888.3|10880.8|10878.8|109
1589217000000|2020-05-11 17:10:00|10890|10888|10888|10886|10892.3|10890.3|10886.8|10884.8|172
1589217300000|2020-05-11 17:15:00|10887.8|10885.8|10891|10889|10891|10889|10884|10882|101
1589217600000|2020-05-11 17:20:00|10891.3|10889.3|10888|10886|10893|10891|10886.3|10884.3|64
1589217900000|2020-05-11 17:25:00|10888.3|10886.3|10892.3|10890.3|10896|10894|10887|10885|117
1589218200000|2020-05-11 17:30:00|10892.8|10890.8|10894|10892|10895.5|10893.5|10891|10889|163
1589218500000|2020-05-11 17:35:00|10894.5|10892.5|10903.3|10901.3|10904|10902|10892.3|10890.3|234
1589218800000|2020-05-11 17:40:00|10903.8|10901.8|10894.5|10892.5|10903.8|10901.8|10894.3|10892.3|159
1589219100000|2020-05-11 17:45:00|10894.3|10892.3|10890.3|10888.3|10896.8|10894.8|10888.8|10886.8|181
1589219400000|2020-05-11 17:50:00|10890|10888|10890.8|10888.8|10894|10892|10888.3|10886.3|134
1589219700000|2020-05-11 17:55:00|10891|10889|10880.8|10878.8|10892.8|10890.8|10879.8|10877.8|199
1589220000000|2020-05-11 18:00:00|10881|10879|10869.8|10867.8|10882.8|10880.8|10869.5|10867.5|235
1589220300000|2020-05-11 18:05:00|10870|10868|10872.8|10870.8|10873.8|10871.8|10862.3|10860.3|225
1589220600000|2020-05-11 18:10:00|10872.5|10870.5|10864.8|10862.8|10872.8|10870.8|10864.3|10862.3|172
1589220900000|2020-05-11 18:15:00|10864.5|10862.5|10872|10870|10872.5|10870.5|10862.3|10860.3|104
1589221200000|2020-05-11 18:20:00|10871.8|10869.8|10872.8|10870.8|10875|10873|10870.3|10868.3|83
1589221500000|2020-05-11 18:25:00|10872.5|10870.5|10868.8|10866.8|10876.5|10874.5|10864|10862|184
1589221800000|2020-05-11 18:30:00|10868.5|10866.5|10875.5|10873.5|10877|10875|10866.8|10864.8|98
1589222100000|2020-05-11 18:35:00|10875.3|10873.3|10882.8|10880.8|10883|10881|10874.3|10872.3|100
1589222400000|2020-05-11 18:40:00|10882.5|10880.5|10878|10876|10882.8|10880.8|10876.8|10874.8|108
1589222700000|2020-05-11 18:45:00|10878.5|10876.5|10880.3|10878.3|10882.3|10880.3|10875.5|10873.5|47
1589223000000|2020-05-11 18:50:00|10880.8|10878.8|10887.5|10885.5|10888.3|10886.3|10880|10878|100
1589223300000|2020-05-11 18:55:00|10887.8|10885.8|10884.8|10882.8|10888|10886|10884|10882|71
1589223600000|2020-05-11 19:00:00|10884.5|10882.5|10890.8|10888.8|10894.3|10892.3|10884.3|10882.3|166
1589223900000|2020-05-11 19:05:00|10891|10889|10893.5|10891.5|10894.3|10892.3|10888|10886|77
1589224200000|2020-05-11 19:10:00|10894|10892|10887|10885|10896|10894|10886.3|10884.3|79
1589224500000|2020-05-11 19:15:00|10887.3|10885.3|10892.8|10890.8|10896.3|10894.3|10886.8|10884.8|134
1589224800000|2020-05-11 19:20:00|10892.3|10890.3|10889|10887|10893.3|10891.3|10886.8|10884.8|106
1589225100000|2020-05-11 19:25:00|10890|10888|10888.3|10886.3|10891|10889|10882.3|10880.3|128
1589225400000|2020-05-11 19:30:00|10887.8|10885.8|10880|10878|10892.8|10890.8|10878.5|10876.5|183
1589225700000|2020-05-11 19:35:00|10880.5|10878.5|10886.5|10884.5|10890|10888|10878.5|10876.5|142
1589226000000|2020-05-11 19:40:00|10886.8|10884.8|10888|10886|10890.3|10888.3|10882.3|10880.3|111
1589226300000|2020-05-11 19:45:00|10887.8|10885.8|10886.3|10884.3|10892.8|10890.8|10884.5|10882.5|175
1589226600000|2020-05-11 19:50:00|10887|10885|10879.8|10877.8|10890.8|10888.8|10878|10876|367
1589226900000|2020-05-11 19:55:00|10880|10878|10878|10876|10887.5|10885.5|10874|10872|296
1589227200000|2020-05-11 20:00:00|10877.8|10875.8|10856.3|10851.3|10885.7|10880.7|10856.2|10851.2|12
1589227500000|2020-05-11 20:05:00|10855.4|10850.4|10855.6|10850.6|10864.4|10859.4|10854|10849|0
1589227800000|2020-05-11 20:10:00|10854.8|10849.8|10875.3|10870.3|10877|10872|10854.6|10849.6|0
1589228100000|2020-05-11 20:15:00|10875|10870|10873.7|10868.7|10875.7|10870.7|10871.9|10866.9|0
1589228400000|2020-05-11 20:20:00|10874.8|10869.8|10875.7|10870.7|10875.9|10870.9|10873.3|10868.3|0
1589228700000|2020-05-11 20:25:00|10876.3|10871.3|10885.7|10880.7|10886.5|10881.5|10876.3|10871.3|0
1589229000000|2020-05-11 20:30:00|10884.6|10879.6|10870|10865|10886.3|10881.3|10868.4|10863.4|0
1589229300000|2020-05-11 20:35:00|10870.9|10865.9|10871.2|10866.2|10871.8|10866.8|10868.5|10863.5|0
1589229600000|2020-05-11 20:40:00|10870.3|10865.3|10873.6|10868.6|10879.4|10874.4|10870.3|10865.3|0
1589229900000|2020-05-11 20:45:00|10874.4|10869.4|10871.6|10866.6|10876|10871|10870.7|10865.7|0
1589230200000|2020-05-11 20:50:00|10870.7|10865.7|10869.8|10864.8|10871.6|10866.6|10868.2|10863.2|0
1589230500000|2020-05-11 20:55:00|10870.7|10865.7|10868.7|10863.7|10870.7|10865.7|10867.2|10862.2|0
1589230800000|2020-05-11 21:00:00|10869.2|10864.2|10871.2|10866.2|10872|10867|10869.2|10864.2|0
1589231100000|2020-05-11 21:05:00|10871|10866|10869.3|10864.3|10871|10866|10868.8|10863.8|0
1589231400000|2020-05-11 21:10:00|10869.2|10864.2|10867.9|10862.9|10869.5|10864.5|10867.2|10862.2|0
1589231700000|2020-05-11 21:15:00|10868.3|10863.3|10868.9|10863.9|10868.9|10863.9|10868.1|10863.1|0
1589232000000|2020-05-11 21:20:00|10868.8|10863.8|10870.3|10865.3|10870.3|10865.3|10867.8|10862.8|0
1589232300000|2020-05-11 21:25:00|10869.9|10864.9|10870.4|10865.4|10870.6|10865.6|10869.9|10864.9|0
1589232600000|2020-05-11 21:30:00|10870.3|10865.3|10871|10866|10871|10866|10870.3|10865.3|0
1589232900000|2020-05-11 21:35:00|10871.1|10866.1|10873.3|10868.3|10874.2|10869.2|10871.1|10866.1|0
1589233200000|2020-05-11 21:40:00|10873.4|10868.4|10872.8|10867.8|10873.4|10868.4|10872.2|10867.2|0
1589233500000|2020-05-11 21:45:00|10872.2|10867.2|10873.6|10868.6|10873.6|10868.6|10871.6|10866.6|0
1589233800000|2020-05-11 21:50:00|10873.4|10868.4|10873|10868|10873.4|10868.4|10872.2|10867.2|0
1589234100000|2020-05-11 21:55:00|10872.9|10867.9|10871.2|10866.2|10873.1|10868.1|10870.5|10865.5|0
1589234400000|2020-05-11 22:00:00|10871.8|10866.8|10876.6|10871.6|10878.2|10873.2|10870.6|10865.6|0
1589234700000|2020-05-11 22:05:00|10877|10872|10881.5|10876.5|10883.5|10878.5|10877|10872|0
1589235000000|2020-05-11 22:10:00|10881.9|10876.9|10883.3|10878.3|10884.1|10879.1|10880.7|10875.7|0
1589235300000|2020-05-11 22:15:00|10883.2|10878.2|10891.2|10886.2|10892.9|10887.9|10883.2|10878.2|0
1589235600000|2020-05-11 22:20:00|10892.1|10887.1|10892|10887|10897|10892|10892|10887|0
1589235900000|2020-05-11 22:25:00|10892.9|10887.9|10889.9|10884.9|10894.5|10889.5|10889.1|10884.1|0
1589236200000|2020-05-11 22:30:00|10890|10885|10897.6|10892.6|10899.5|10894.5|10890|10885|0
1589236500000|2020-05-11 22:35:00|10898.4|10893.4|10894.2|10889.2|10898.5|10893.5|10894.1|10889.1|0
1589236800000|2020-05-11 22:40:00|10894.1|10889.1|10892.7|10887.7|10896.8|10891.8|10890.3|10885.3|0
1589237100000|2020-05-11 22:45:00|10892.8|10887.8|10877.2|10872.2|10892.8|10887.8|10872.4|10867.4|0
1589237400000|2020-05-11 22:50:00|10878.1|10873.1|10880.1|10875.1|10881.8|10876.8|10871.4|10866.4|0
1589237700000|2020-05-11 22:55:00|10881|10876|10881.8|10876.8|10881.8|10876.8|10878.4|10873.4|0
1589238000000|2020-05-11 23:00:00|10881.3|10876.3|10878.2|10873.2|10881.3|10876.3|10874.8|10869.8|0
1589238300000|2020-05-11 23:05:00|10877.4|10872.4|10876.4|10871.4|10878.1|10873.1|10874.8|10869.8|0
1589238600000|2020-05-11 23:10:00|10876.8|10871.8|10885.8|10880.8|10887.4|10882.4|10876.4|10871.4|0
1589238900000|2020-05-11 23:15:00|10885.7|10880.7|10880.6|10875.6|10885.7|10880.7|10877.3|10872.3|0
1589239200000|2020-05-11 23:20:00|10879.8|10874.8|10861|10856|10880.6|10875.6|10860.7|10855.7|0
1589239500000|2020-05-11 23:25:00|10861.9|10856.9|10857.6|10852.6|10862.7|10857.7|10852.7|10847.7|0
1589239800000|2020-05-11 23:30:00|10857.1|10852.1|10860.1|10855.1|10860.9|10855.9|10855.1|10850.1|0
1589240100000|2020-05-11 23:35:00|10860.5|10855.5|10849.3|10844.3|10862|10857|10849.3|10844.3|0
1589240400000|2020-05-11 23:40:00|10848.5|10843.5|10852.2|10847.2|10856.8|10851.8|10848.5|10843.5|0
1589240700000|2020-05-11 23:45:00|10852.6|10847.6|10851.1|10846.1|10854.7|10849.7|10849.4|10844.4|0
1589241000000|2020-05-11 23:50:00|10851.9|10846.9|10856.3|10851.3|10858|10853|10848.3|10843.3|0
1589241300000|2020-05-11 23:55:00|10855.5|10850.5|10858.8|10853.8|10860.6|10855.6|10854.7|10849.7|0
1589241600000|2020-05-12 00:00:00|10859.6|10854.6|10853.7|10848.7|10865.5|10860.5|10845.1|10840.1|0
1589241900000|2020-05-12 00:05:00|10854.6|10849.6|10846.7|10841.7|10858.8|10853.8|10845.4|10840.4|0
1589242200000|2020-05-12 00:10:00|10846.3|10841.3|10843.4|10838.4|10852.2|10847.2|10841.8|10836.8|0
1589242500000|2020-05-12 00:15:00|10842.6|10837.6|10833|10829|10847|10843|10828|10824|136
1589242800000|2020-05-12 00:20:00|10833.3|10829.3|10820|10816|10833.3|10829.3|10818.3|10814.3|36
1589243100000|2020-05-12 00:25:00|10819.8|10815.8|10778.8|10774.8|10821|10817|10777.3|10773.3|153
1589243400000|2020-05-12 00:30:00|10778.5|10774.5|10775.3|10771.3|10784.8|10780.8|10774.8|10770.8|63
1589243700000|2020-05-12 00:35:00|10774.3|10770.3|10783|10779|10784.5|10780.5|10771.3|10767.3|54
1589244000000|2020-05-12 00:40:00|10782.8|10778.8|10784.8|10780.8|10788.5|10784.5|10779|10775|16
1589244300000|2020-05-12 00:45:00|10785|10781|10771|10767|10788.3|10784.3|10769.3|10765.3|28
1589244600000|2020-05-12 00:50:00|10771.8|10767.8|10779.5|10775.5|10783|10779|10770.8|10766.8|19
1589244900000|2020-05-12 00:55:00|10779.3|10775.3|10777.8|10773.8|10780.8|10776.8|10769.3|10765.3|36
1589245200000|2020-05-12 01:00:00|10778|10774|10779|10775|10779.3|10775.3|10772.3|10768.3|7
1589245500000|2020-05-12 01:05:00|10778.8|10774.8|10791.5|10787.5|10793.8|10789.8|10777.3|10773.3|22
1589245800000|2020-05-12 01:10:00|10791.3|10787.3|10787.5|10783.5|10791.3|10787.3|10782.3|10778.3|12
1589246100000|2020-05-12 01:15:00|10787.3|10783.3|10791.5|10787.5|10794.3|10790.3|10783.8|10779.8|8
1589246400000|2020-05-12 01:20:00|10791.3|10787.3|10806|10802|10806|10802|10787.8|10783.8|19
1589246700000|2020-05-12 01:25:00|10805.8|10801.8|10811|10807|10811|10807|10801|10797|11
1589247000000|2020-05-12 01:30:00|10813.5|10809.5|10811.8|10807.8|10815.3|10811.3|10810.8|10806.8|9
1589247300000|2020-05-12 01:35:00|10812|10808|10791.5|10787.5|10813.5|10809.5|10791.5|10787.5|12
1589247600000|2020-05-12 01:40:00|10791|10787|10775.3|10771.3|10791|10787|10772.3|10768.3|18
1589247900000|2020-05-12 01:45:00|10775.8|10771.8|10770.8|10766.8|10775.8|10771.8|10768.3|10764.3|34
1589248200000|2020-05-12 01:50:00|10770.5|10766.5|10782.8|10778.8|10784.8|10780.8|10769.3|10765.3|19
1589248500000|2020-05-12 01:55:00|10783|10779|10781.3|10777.3|10789|10785|10781.3|10777.3|10
1589248800000|2020-05-12 02:00:00|10781.5|10777.5|10783|10779|10789.3|10785.3|10780.8|10776.8|10
1589249100000|2020-05-12 02:05:00|10782.8|10778.8|10792.3|10788.3|10793.3|10789.3|10781.3|10777.3|5
1589249400000|2020-05-12 02:10:00|10792|10788|10790.3|10786.3|10792.3|10788.3|10786|10782|17
1589249700000|2020-05-12 02:15:00|10790|10786|10777.5|10773.5|10790|10786|10775.8|10771.8|7
1589250000000|2020-05-12 02:20:00|10777.3|10773.3|10777.5|10773.5|10784.3|10780.3|10777.3|10773.3|10
1589250300000|2020-05-12 02:25:00|10777|10773|10772.5|10768.5|10780.3|10776.3|10767.3|10763.3|22
1589250600000|2020-05-12 02:30:00|10772.3|10768.3|10769.3|10765.3|10772.3|10768.3|10766.8|10762.8|100
1589250900000|2020-05-12 02:35:00|10769|10765|10774.8|10770.8|10774.8|10770.8|10769|10765|12
1589251200000|2020-05-12 02:40:00|10775.3|10771.3|10773.5|10769.5|10777|10773|10772.5|10768.5|3
1589251500000|2020-05-12 02:45:00|10773.8|10769.8|10775.8|10771.8|10776.5|10772.5|10772.3|10768.3|7
1589251800000|2020-05-12 02:50:00|10776.3|10772.3|10778.5|10774.5|10781.3|10777.3|10776|10772|12
1589252100000|2020-05-12 02:55:00|10778.8|10774.8|10777.5|10773.5|10780.8|10776.8|10773|10769|13
1589252400000|2020-05-12 03:00:00|10779|10775|10768.5|10764.5|10779|10775|10768.5|10764.5|6
1589252700000|2020-05-12 03:05:00|10769.3|10765.3|10770.3|10766.3|10773.5|10769.5|10769|10765|12
1589253000000|2020-05-12 03:10:00|10770|10766|10769|10765|10770|10766|10766.8|10762.8|36
1589253300000|2020-05-12 03:15:00|10768.8|10764.8|10769|10765|10770.3|10766.3|10768|10764|15
1589253600000|2020-05-12 03:20:00|10769.3|10765.3|10769.5|10765.5|10772.5|10768.5|10767.8|10763.8|18
1589253900000|2020-05-12 03:25:00|10769.3|10765.3|10768.5|10764.5|10770|10766|10767.3|10763.3|23
1589254200000|2020-05-12 03:30:00|10768.8|10764.8|10768.3|10764.3|10769.8|10765.8|10766.8|10762.8|25
1589254500000|2020-05-12 03:35:00|10768.5|10764.5|10759.3|10755.3|10769.3|10765.3|10757.8|10753.8|89
1589254800000|2020-05-12 03:40:00|10758.5|10754.5|10766|10762|10766|10762|10754.5|10750.5|25
1589255100000|2020-05-12 03:45:00|10765.3|10761.3|10765.8|10761.8|10776|10772|10764.5|10760.5|18
1589255400000|2020-05-12 03:50:00|10767.3|10763.3|10776.8|10772.8|10776.8|10772.8|10767|10763|14
1589255700000|2020-05-12 03:55:00|10777|10773|10780.8|10776.8|10784.5|10780.5|10777|10773|15
1589256000000|2020-05-12 04:00:00|10781.8|10777.8|10785.3|10781.3|10785.3|10781.3|10775.5|10771.5|29
1589256300000|2020-05-12 04:05:00|10785.5|10781.5|10785.3|10781.3|10789.8|10785.8|10780.8|10776.8|23
1589256600000|2020-05-12 04:10:00|10785.5|10781.5|10781.3|10777.3|10786.3|10782.3|10779.5|10775.5|3
1589256900000|2020-05-12 04:15:00|10781.8|10777.8|10797|10793|10799.5|10795.5|10781.8|10777.8|22
1589257200000|2020-05-12 04:20:00|10796.8|10792.8|10804|10800|10804|10800|10794|10790|36
1589257500000|2020-05-12 04:25:00|10803.8|10799.8|10794|10790|10804.8|10800.8|10793.5|10789.5|31
1589257800000|2020-05-12 04:30:00|10793.8|10789.8|10793.5|10789.5|10803|10799|10792.3|10788.3|36
1589258100000|2020-05-12 04:35:00|10793.8|10789.8|10798.5|10794.5|10799.3|10795.3|10793|10789|14
1589258400000|2020-05-12 04:40:00|10798.8|10794.8|10795.8|10791.8|10800.8|10796.8|10795.8|10791.8|5
1589258700000|2020-05-12 04:45:00|10796.5|10792.5|10802.5|10798.5|10802.5|10798.5|10796|10792|11
1589259000000|2020-05-12 04:50:00|10802.3|10798.3|10801.5|10797.5|10805.8|10801.8|10799.5|10795.5|18
1589259300000|2020-05-12 04:55:00|10804|10800|10814.5|10810.5|10818.3|10814.3|10803.8|10799.8|36
1589259600000|2020-05-12 05:00:00|10813.8|10809.8|10823|10819|10827.3|10823.3|10813.5|10809.5|47
1589259900000|2020-05-12 05:05:00|10823.3|10819.3|10816.3|10812.3|10828.5|10824.5|10813.8|10809.8|52
1589260200000|2020-05-12 05:10:00|10816|10812|10814.3|10810.3|10818.8|10814.8|10812|10808|24
1589260500000|2020-05-12 05:15:00|10815|10811|10823.3|10819.3|10823.8|10819.8|10815|10811|17
1589260800000|2020-05-12 05:20:00|10823.5|10819.5|10838.5|10834.5|10840.3|10836.3|10823|10819|70
1589261100000|2020-05-12 05:25:00|10837.8|10833.8|10834.8|10830.8|10838.5|10834.5|10831.8|10827.8|31
1589261400000|2020-05-12 05:30:00|10833.5|10829.5|10833|10829|10833.5|10829.5|10822|10818|49
1589261700000|2020-05-12 05:35:00|10833.8|10829.8|10824|10820|10834.5|10830.5|10822|10818|23
1589262000000|2020-05-12 05:40:00|10824.3|10820.3|10827.3|10823.3|10831|10827|10823.3|10819.3|13
1589262300000|2020-05-12 05:45:00|10826.8|10822.8|10822.5|10818.5|10827|10823|10819.5|10815.5|22
1589262600000|2020-05-12 05:50:00|10821|10817|10814.5|10810.5|10821.5|10817.5|10809.3|10805.3|78
1589262900000|2020-05-12 05:55:00|10814.3|10810.3|10809|10805|10817.8|10813.8|10808.5|10804.5|43
1589263200000|2020-05-12 06:00:00|10808|10806|10788|10786|10817.3|10815.3|10785|10783|452
1589263500000|2020-05-12 06:05:00|10787.8|10785.8|10786|10784|10795|10793|10780|10778|374
1589263800000|2020-05-12 06:10:00|10786.3|10784.3|10769.3|10767.3|10788.3|10786.3|10765|10763|438
1589264100000|2020-05-12 06:15:00|10770.5|10768.5|10778|10776|10781.8|10779.8|10770.5|10768.5|256
1589264400000|2020-05-12 06:20:00|10778.3|10776.3|10779|10777|10786.3|10784.3|10774|10772|266
1589264700000|2020-05-12 06:25:00|10778.5|10776.5|10778.8|10776.8|10780|10778|10764.8|10762.8|273
1589265000000|2020-05-12 06:30:00|10778.5|10776.5|10775.8|10773.8|10783.3|10781.3|10774.3|10772.3|168
1589265300000|2020-05-12 06:35:00|10776.3|10774.3|10783.5|10781.5|10785.3|10783.3|10776.3|10774.3|142
1589265600000|2020-05-12 06:40:00|10783.8|10781.8|10787|10785|10792.5|10790.5|10783|10781|246
1589265900000|2020-05-12 06:45:00|10785.5|10783.5|10774.8|10772.8|10790.5|10788.5|10774.5|10772.5|305
1589266200000|2020-05-12 06:50:00|10775|10773|10777.8|10775.8|10780.8|10778.8|10775|10773|140
1589266500000|2020-05-12 06:55:00|10778|10776|10775.5|10773.5|10787.8|10785.8|10772|10770|455
1589266800000|2020-05-12 07:00:00|10775.1|10773.9|10801.9|10800.7|10802.9|10801.7|10772.9|10771.7|1252
1589267100000|2020-05-12 07:05:00|10801.4|10800.2|10803.1|10801.9|10804.9|10803.7|10788.6|10787.4|859
1589267400000|2020-05-12 07:10:00|10802.9|10801.7|10818.4|10817.2|10819.6|10818.4|10801.1|10799.9|779
1589267700000|2020-05-12 07:15:00|10818.1|10816.9|10854.1|10852.9|10854.4|10853.2|10814.9|10813.7|1149
1589268000000|2020-05-12 07:20:00|10852.9|10851.7|10840.9|10839.7|10853.6|10852.4|10835.9|10834.7|869
1589268300000|2020-05-12 07:25:00|10840.6|10839.4|10837.4|10836.2|10851.6|10850.4|10833.9|10832.7|620
1589268600000|2020-05-12 07:30:00|10837.6|10836.4|10825.9|10824.7|10844.4|10843.2|10822.9|10821.7|788
1589268900000|2020-05-12 07:35:00|10826.1|10824.9|10819.4|10818.2|10827.9|10826.7|10807.1|10805.9|655
1589269200000|2020-05-12 07:40:00|10819.6|10818.4|10819.9|10818.7|10831.6|10830.4|10813.1|10811.9|522
1589269500000|2020-05-12 07:45:00|10819.4|10818.2|10840.6|10839.4|10840.6|10839.4|10818.6|10817.4|413
1589269800000|2020-05-12 07:50:00|10841.4|10840.2|10837.6|10836.4|10847.4|10846.2|10833.6|10832.4|478
1589270100000|2020-05-12 07:55:00|10837.4|10836.2|10832.3|10831.1|10838.6|10837.4|10828.5|10827.3|336
1589270400000|2020-05-12 08:00:00|10832.5|10831.3|10813.8|10812.6|10832.8|10831.6|10810.3|10809.1|546
1589270700000|2020-05-12 08:05:00|10814|10812.8|10817|10815.8|10824.8|10823.6|10806.8|10805.6|530
1589271000000|2020-05-12 08:10:00|10817.5|10816.3|10829.3|10828.1|10833|10831.8|10816.8|10815.6|493
1589271300000|2020-05-12 08:15:00|10829|10827.8|10834.8|10833.6|10838.5|10837.3|10828|10826.8|349
1589271600000|2020-05-12 08:20:00|10834.5|10833.3|10834.3|10833.1|10837.3|10836.1|10823.3|10822.1|399
1589271900000|2020-05-12 08:25:00|10834.5|10833.3|10828.3|10827.1|10835.8|10834.6|10822.5|10821.3|237
1589272200000|2020-05-12 08:30:00|10828.5|10827.3|10837|10835.8|10838.3|10837.1|10823.5|10822.3|298
1589272500000|2020-05-12 08:35:00|10837.3|10836.1|10834.5|10833.3|10844.8|10843.6|10833.3|10832.1|348
1589272800000|2020-05-12 08:40:00|10834.8|10833.6|10830.5|10829.3|10841|10839.8|10826|10824.8|468
1589273100000|2020-05-12 08:45:00|10830.3|10829.1|10839.8|10838.6|10843.3|10842.1|10829|10827.8|311
1589273400000|2020-05-12 08:50:00|10838.8|10837.6|10834.3|10833.1|10848|10846.8|10832.3|10831.1|424
1589273700000|2020-05-12 08:55:00|10834.5|10833.3|10832.5|10831.3|10839|10837.8|10830.3|10829.1|186
1589274000000|2020-05-12 09:00:00|10832.8|10831.6|10817.5|10816.3|10833.3|10832.1|10815.8|10814.6|431
1589274300000|2020-05-12 09:05:00|10817.8|10816.6|10819.8|10818.6|10821.3|10820.1|10812|10810.8|381
1589274600000|2020-05-12 09:10:00|10820|10818.8|10826.8|10825.6|10830|10828.8|10818.8|10817.6|259
1589274900000|2020-05-12 09:15:00|10827|10825.8|10829.5|10828.3|10837.5|10836.3|10826.3|10825.1|267
1589275200000|2020-05-12 09:20:00|10829.3|10828.1|10830.5|10829.3|10832.5|10831.3|10826.8|10825.6|172
1589275500000|2020-05-12 09:25:00|10830.8|10829.6|10839|10837.8|10839.8|10838.6|10829.8|10828.6|329
1589275800000|2020-05-12 09:30:00|10839.3|10838.1|10832.8|10831.6|10839.8|10838.6|10830.8|10829.6|276
1589276100000|2020-05-12 09:35:00|10832.5|10831.3|10819|10817.8|10833.5|10832.3|10818.8|10817.6|255
1589276400000|2020-05-12 09:40:00|10819.3|10818.1|10804.3|10803.1|10821.5|10820.3|10802.8|10801.6|359
1589276700000|2020-05-12 09:45:00|10805|10803.8|10807.5|10806.3|10810.8|10809.6|10796.8|10795.6|539
1589277000000|2020-05-12 09:50:00|10807.3|10806.1|10827.5|10826.3|10829|10827.8|10807.3|10806.1|414
1589277300000|2020-05-12 09:55:00|10827.3|10826.1|10828.5|10827.3|10833.8|10832.6|10824.8|10823.6|368
1589277600000|2020-05-12 10:00:00|10828.3|10827.1|10820.3|10819.1|10833.8|10832.6|10819.5|10818.3|199
1589277900000|2020-05-12 10:05:00|10820.5|10819.3|10826|10824.8|10828.3|10827.1|10816|10814.8|219
1589278200000|2020-05-12 10:10:00|10826.3|10825.1|10830.5|10829.3|10830.8|10829.6|10821.3|10820.1|267
1589278500000|2020-05-12 10:15:00|10830.8|10829.6|10842.5|10841.3|10844.3|10843.1|10829.3|10828.1|472
1589278800000|2020-05-12 10:20:00|10842.8|10841.6|10872.3|10871.1|10872.3|10871.1|10841.8|10840.6|923
1589279100000|2020-05-12 10:25:00|10871.5|10870.3|10865.8|10864.6|10871.5|10870.3|10860.3|10859.1|324
1589279400000|2020-05-12 10:30:00|10865.3|10864.1|10877.5|10876.3|10881.8|10880.6|10864.5|10863.3|714
1589279700000|2020-05-12 10:35:00|10876.8|10875.6|10862.5|10861.3|10879|10877.8|10862.3|10861.1|341
1589280000000|2020-05-12 10:40:00|10862.8|10861.6|10868.5|10867.3|10873|10871.8|10862.5|10861.3|164
1589280300000|2020-05-12 10:45:00|10868|10866.8|10860.3|10859.1|10868.3|10867.1|10857.3|10856.1|370
1589280600000|2020-05-12 10:50:00|10860.5|10859.3|10866|10864.8|10866.8|10865.6|10858.8|10857.6|118
1589280900000|2020-05-12 10:55:00|10866.3|10865.1|10863.3|10862.1|10872.5|10871.3|10857.8|10856.6|202
1589281200000|2020-05-12 11:00:00|10863|10861.8|10861.8|10860.6|10863|10861.8|10855.5|10854.3|275
1589281500000|2020-05-12 11:05:00|10862|10860.8|10874.8|10873.6|10881.5|10880.3|10860.3|10859.1|339
1589281800000|2020-05-12 11:10:00|10875|10873.8|10872.3|10871.1|10876.3|10875.1|10866.8|10865.6|155
1589282100000|2020-05-12 11:15:00|10872|10870.8|10876.5|10875.3|10877.3|10876.1|10870.5|10869.3|128
1589282400000|2020-05-12 11:20:00|10876.8|10875.6|10882.3|10881.1|10887.8|10886.6|10868.8|10867.6|340
1589282700000|2020-05-12 11:25:00|10882.5|10881.3|10878.5|10877.3|10882.8|10881.6|10876|10874.8|209
1589283000000|2020-05-12 11:30:00|10878.8|10877.6|10875.3|10874.1|10881|10879.8|10868.3|10867.1|248
1589283300000|2020-05-12 11:35:00|10875.5|10874.3|10866.3|10865.1|10876.8|10875.6|10866.3|10865.1|163
1589283600000|2020-05-12 11:40:00|10866|10864.8|10865.5|10864.3|10868.5|10867.3|10863.5|10862.3|236
1589283900000|2020-05-12 11:45:00|10866.5|10865.3|10874.8|10873.6|10880|10878.8|10866.5|10865.3|278
1589284200000|2020-05-12 11:50:00|10875|10873.8|10873.8|10872.6|10883|10881.8|10870.5|10869.3|435
1589284500000|2020-05-12 11:55:00|10873.5|10872.3|10875|10873.8|10880.8|10879.6|10871.8|10870.6|264
1589284800000|2020-05-12 12:00:00|10875.3|10874.1|10870.5|10869.3|10880.8|10879.6|10863|10861.8|250
1589285100000|2020-05-12 12:05:00|10872.5|10871.3|10864.8|10863.6|10874.3|10873.1|10858.3|10857.1|326
1589285400000|2020-05-12 12:10:00|10865|10863.8|10863.3|10862.1|10871.8|10870.6|10862.8|10861.6|188
1589285700000|2020-05-12 12:15:00|10863|10861.8|10860.3|10859.1|10864|10862.8|10854.5|10853.3|230
1589286000000|2020-05-12 12:20:00|10860.8|10859.6|10859.8|10858.6|10862.8|10861.6|10855.3|10854.1|203
1589286300000|2020-05-12 12:25:00|10859.5|10858.3|10855.3|10854.1|10863.8|10862.6|10850.5|10849.3|271
1589286600000|2020-05-12 12:30:00|10854.5|10853.3|10834.3|10833.1|10856.5|10855.3|10833.3|10832.1|449
1589286900000|2020-05-12 12:35:00|10834|10832.8|10845.3|10844.1|10845.8|10844.6|10834|10832.8|281
1589287200000|2020-05-12 12:40:00|10845.5|10844.3|10867|10865.8|10868|10866.8|10845.3|10844.1|560
1589287500000|2020-05-12 12:45:00|10866.5|10865.3|10859.5|10858.3|10873|10871.8|10856.5|10855.3|587
1589287800000|2020-05-12 12:50:00|10860.8|10859.6|10854.8|10853.6|10861.5|10860.3|10847.3|10846.1|323
1589288100000|2020-05-12 12:55:00|10855.3|10854.1|10861.3|10860.1|10864.8|10863.6|10851.3|10850.1|296
1589288400000|2020-05-12 13:00:00|10861.8|10860.6|10869.8|10868.6|10872.8|10871.6|10858.3|10857.1|430
1589288700000|2020-05-12 13:05:00|10869.5|10868.3|10859.3|10858.1|10872|10870.8|10855.3|10854.1|736
1589289000000|2020-05-12 13:10:00|10859.5|10858.3|10852.3|10851.1|10862.5|10861.3|10846.3|10845.1|237
1589289300000|2020-05-12 13:15:00|10852.5|10851.3|10842.8|10841.6|10853|10851.8|10840.3|10839.1|229
1589289600000|2020-05-12 13:20:00|10842.5|10841.3|10849.3|10848.1|10852.8|10851.6|10842|10840.8|207
1589289900000|2020-05-12 13:25:00|10849|10847.8|10843.3|10842.1|10857.5|10856.3|10840.8|10839.6|302
1589290200000|2020-05-12 13:30:00|10843.5|10842.3|10842|10840.8|10857.3|10856.1|10835|10833.8|476
1589290500000|2020-05-12 13:35:00|10842.3|10841.1|10832|10830.8|10844.3|10843.1|10828.3|10827.1|679
1589290800000|2020-05-12 13:40:00|10832.3|10831.1|10826.3|10825.1|10838.3|10837.1|10825.8|10824.6|503
1589291100000|2020-05-12 13:45:00|10826.5|10825.3|10804.3|10803.1|10829.5|10828.3|10803|10801.8|894
1589291400000|2020-05-12 13:50:00|10804.5|10803.3|10795.8|10794.6|10807.8|10806.6|10791.8|10790.6|788
1589291700000|2020-05-12 13:55:00|10797.3|10796.1|10820.8|10819.6|10823.8|10822.6|10790.8|10789.6|980
1589292000000|2020-05-12 14:00:00|10821|10819.8|10827|10825.8|10829|10827.8|10813|10811.8|792
1589292300000|2020-05-12 14:05:00|10827.3|10826.1|10825.3|10824.1|10827.3|10826.1|10819|10817.8|372
1589292600000|2020-05-12 14:10:00|10825.4|10824.2|10840.1|10838.9|10842.4|10841.2|10816.1|10814.9|949
1589292900000|2020-05-12 14:15:00|10841.1|10839.9|10855.1|10853.9|10857.9|10856.7|10837.4|10836.2|894
1589293200000|2020-05-12 14:20:00|10855.4|10854.2|10848.1|10846.9|10856.1|10854.9|10839.4|10838.2|559
1589293500000|2020-05-12 14:25:00|10847.9|10846.7|10839.9|10838.7|10851.9|10850.7|10830.6|10829.4|598
1589293800000|2020-05-12 14:30:00|10839.4|10838.2|10833.4|10832.2|10846.6|10845.4|10832.1|10830.9|515
1589294100000|2020-05-12 14:35:00|10833.6|10832.4|10835.4|10834.2|10842.4|10841.2|10830.4|10829.2|421
1589294400000|2020-05-12 14:40:00|10835.6|10834.4|10838.6|10837.4|10844.6|10843.4|10832.6|10831.4|296
1589294700000|2020-05-12 14:45:00|10838.9|10837.7|10817.4|10816.2|10842.6|10841.4|10813.6|10812.4|643
1589295000000|2020-05-12 14:50:00|10817.6|10816.4|10839.9|10838.7|10840.4|10839.2|10814.9|10813.7|494
1589295300000|2020-05-12 14:55:00|10840.1|10838.9|10844.9|10843.7|10853.4|10852.2|10834.1|10832.9|549
1589295600000|2020-05-12 15:00:00|10845.1|10843.9|10837.9|10836.7|10847.1|10845.9|10828.4|10827.2|427
1589295900000|2020-05-12 15:05:00|10838.1|10836.9|10850.4|10849.2|10851.6|10850.4|10833.1|10831.9|319
1589296200000|2020-05-12 15:10:00|10850.1|10848.9|10844.6|10843.4|10851.4|10850.2|10842.6|10841.4|377
1589296500000|2020-05-12 15:15:00|10844.4|10843.2|10841.6|10840.4|10846.9|10845.7|10834.9|10833.7|372
1589296800000|2020-05-12 15:20:00|10841.4|10840.2|10844.6|10843.4|10853.4|10852.2|10837.9|10836.7|321
1589297100000|2020-05-12 15:25:00|10844.4|10843.2|10840.9|10839.7|10854.9|10853.7|10834.1|10832.9|892
1589297400000|2020-05-12 15:30:00|10841.3|10839.3|10824.5|10822.5|10852|10850|10820.5|10818.5|1460
1589297700000|2020-05-12 15:35:00|10825.8|10823.8|10831.8|10829.8|10831.8|10829.8|10819|10817|744
1589298000000|2020-05-12 15:40:00|10832|10830|10828|10826|10833.5|10831.5|10825.5|10823.5|524
1589298300000|2020-05-12 15:45:00|10827.8|10825.8|10815|10813|10829.5|10827.5|10812|10810|400
1589298600000|2020-05-12 15:50:00|10815.5|10813.5|10829.8|10827.8|10831.3|10829.3|10815.5|10813.5|540
1589298900000|2020-05-12 15:55:00|10829.5|10827.5|10834|10832|10837|10835|10828.5|10826.5|266
1589299200000|2020-05-12 16:00:00|10834.3|10832.3|10837|10835|10837.8|10835.8|10830.3|10828.3|240
1589299500000|2020-05-12 16:05:00|10836.8|10834.8|10829.5|10827.5|10837.3|10835.3|10829|10827|99
1589299800000|2020-05-12 16:10:00|10829.3|10827.3|10830|10828|10830.5|10828.5|10822.3|10820.3|204
1589300100000|2020-05-12 16:15:00|10830.3|10828.3|10831.3|10829.3|10832|10830|10820|10818|212
1589300400000|2020-05-12 16:20:00|10831|10829|10831.8|10829.8|10835.5|10833.5|10827.5|10825.5|168
1589300700000|2020-05-12 16:25:00|10831.5|10829.5|10829.5|10827.5|10836|10834|10829.5|10827.5|111
1589301000000|2020-05-12 16:30:00|10830|10828|10828.3|10826.3|10835.3|10833.3|10823|10821|168
1589301300000|2020-05-12 16:35:00|10828|10826|10828.3|10826.3|10829.8|10827.8|10825|10823|125
1589301600000|2020-05-12 16:40:00|10828|10826|10821.8|10819.8|10828.3|10826.3|10818|10816|174
1589301900000|2020-05-12 16:45:00|10822|10820|10819.3|10817.3|10827|10825|10817.5|10815.5|184
1589302200000|2020-05-12 16:50:00|10819|10817|10821.3|10819.3|10821.3|10819.3|10815.3|10813.3|136
1589302500000|2020-05-12 16:55:00|10822.8|10820.8|10824.8|10822.8|10828.5|10826.5|10822.5|10820.5|124
1589302800000|2020-05-12 17:00:00|10824|10822|10815|10813|10825.3|10823.3|10811.3|10809.3|202
1589303100000|2020-05-12 17:05:00|10814.8|10812.8|10816|10814|10820.3|10818.3|10814.8|10812.8|72
1589303400000|2020-05-12 17:10:00|10815.5|10813.5|10800|10798|10815.5|10813.5|10797|10795|183
1589303700000|2020-05-12 17:15:00|10800.3|10798.3|10791.8|10789.8|10804.5|10802.5|10787.3|10785.3|400
1589304000000|2020-05-12 17:20:00|10791.5|10789.5|10768.8|10766.8|10792.8|10790.8|10767.3|10765.3|545
1589304300000|2020-05-12 17:25:00|10769|10767|10773.3|10771.3|10776.8|10774.8|10764|10762|333
1589304600000|2020-05-12 17:30:00|10773.8|10771.8|10780.3|10778.3|10782|10780|10769.8|10767.8|253
1589304900000|2020-05-12 17:35:00|10780|10778|10782.5|10780.5|10786.8|10784.8|10775.3|10773.3|163
1589305200000|2020-05-12 17:40:00|10782.8|10780.8|10776.5|10774.5|10785.3|10783.3|10775.3|10773.3|159
1589305500000|2020-05-12 17:45:00|10776.8|10774.8|10781.8|10779.8|10785.8|10783.8|10775|10773|159
1589305800000|2020-05-12 17:50:00|10781.5|10779.5|10786|10784|10787.8|10785.8|10781|10779|84
1589306100000|2020-05-12 17:55:00|10786.3|10784.3|10785.8|10783.8|10786.8|10784.8|10782.5|10780.5|108
1589306400000|2020-05-12 18:00:00|10786|10784|10787.3|10785.3|10793.5|10791.5|10784|10782|164
1589306700000|2020-05-12 18:05:00|10787.5|10785.5|10779.3|10777.3|10788.3|10786.3|10777.5|10775.5|90
1589307000000|2020-05-12 18:10:00|10779|10777|10766|10764|10779.8|10777.8|10765.3|10763.3|115
1589307300000|2020-05-12 18:15:00|10765.3|10763.3|10755.8|10753.8|10769|10767|10749.5|10747.5|482
1589307600000|2020-05-12 18:20:00|10756|10754|10766|10764|10768|10766|10755.8|10753.8|146
1589307900000|2020-05-12 18:25:00|10766.3|10764.3|10767.8|10765.8|10770.8|10768.8|10763.3|10761.3|75
1589308200000|2020-05-12 18:30:00|10767.5|10765.5|10768.8|10766.8|10769.8|10767.8|10755.3|10753.3|132
1589308500000|2020-05-12 18:35:00|10768.5|10766.5|10774.3|10772.3|10777.3|10775.3|10760.8|10758.8|133
1589308800000|2020-05-12 18:40:00|10774|10772|10763.5|10761.5|10775.5|10773.5|10753.3|10751.3|190
1589309100000|2020-05-12 18:45:00|10763.3|10761.3|10764.3|10762.3|10771.8|10769.8|10759.5|10757.5|118
1589309400000|2020-05-12 18:50:00|10764|10762|10774.5|10772.5|10775.8|10773.8|10763.3|10761.3|153
1589309700000|2020-05-12 18:55:00|10774.3|10772.3|10771.3|10769.3|10776.3|10774.3|10770.5|10768.5|98
1589310000000|2020-05-12 19:00:00|10771|10769|10773.8|10771.8|10777.3|10775.3|10765.8|10763.8|141
1589310300000|2020-05-12 19:05:00|10773.5|10771.5|10774.8|10772.8|10778.3|10776.3|10769.3|10767.3|109
1589310600000|2020-05-12 19:10:00|10774.5|10772.5|10759.3|10757.3|10774.5|10772.5|10758.5|10756.5|150
1589310900000|2020-05-12 19:15:00|10759|10757|10751|10749|10765|10763|10750|10748|147
1589311200000|2020-05-12 19:20:00|10750.8|10748.8|10743|10741|10756|10754|10742.3|10740.3|256
1589311500000|2020-05-12 19:25:00|10741.8|10739.8|10736.5|10734.5|10746.8|10744.8|10736|10734|311
1589311800000|2020-05-12 19:30:00|10736.3|10734.3|10735.8|10733.8|10746.3|10744.3|10734|10732|266
1589312100000|2020-05-12 19:35:00|10736|10734|10727|10725|10737.3|10735.3|10720.5|10718.5|254
1589312400000|2020-05-12 19:40:00|10726.8|10724.8|10703.8|10701.8|10726.8|10724.8|10698.5|10696.5|569
1589312700000|2020-05-12 19:45:00|10703.5|10701.5|10703.8|10701.8|10717.8|10715.8|10698.5|10696.5|508
1589313000000|2020-05-12 19:50:00|10702.8|10700.8|10695.5|10693.5|10705.8|10703.8|10692.5|10690.5|624
1589313300000|2020-05-12 19:55:00|10696|10694|10673.5|10671.5|10702|10700|10673.5|10671.5|475
1589313600000|2020-05-12 20:00:00|10672.7|10667.7|10644|10639|10675.2|10670.2|10640.1|10635.1|17
1589313900000|2020-05-12 20:05:00|10643.4|10638.4|10652.6|10647.6|10654.3|10649.3|10635.2|10630.2|0
1589314200000|2020-05-12 20:10:00|10653.4|10648.4|10629.7|10624.7|10655.9|10650.9|10627.1|10622.1|0
1589314500000|2020-05-12 20:15:00|10629.6|10624.6|10629.1|10624.1|10632.4|10627.4|10627|10622|0
1589314800000|2020-05-12 20:20:00|10628.8|10623.8|10638.7|10633.7|10638.7|10633.7|10628.4|10623.4|0
1589315100000|2020-05-12 20:25:00|10638.2|10633.2|10637.8|10632.8|10639.8|10634.8|10636.5|10631.5|0
1589315400000|2020-05-12 20:30:00|10635.6|10630.6|10624.6|10619.6|10650|10645|10604.7|10599.7|0
1589315700000|2020-05-12 20:35:00|10625.4|10620.4|10619.3|10614.3|10625.4|10620.4|10611.4|10606.4|0
1589316000000|2020-05-12 20:40:00|10618.4|10613.4|10602.5|10597.5|10618.4|10613.4|10600.3|10595.3|0
1589316300000|2020-05-12 20:45:00|10601.7|10596.7|10611.7|10606.7|10619.6|10614.6|10599.8|10594.8|0
1589316600000|2020-05-12 20:50:00|10612.6|10607.6|10601|10596|10614.3|10609.3|10597.3|10592.3|0
1589316900000|2020-05-12 20:55:00|10601.8|10596.8|10598.1|10593.1|10608.9|10603.9|10593.6|10588.6|0
1589317200000|2020-05-12 21:00:00|10598.2|10593.2|10596.5|10591.5|10604.2|10599.2|10595.7|10590.7|0
1589317500000|2020-05-12 21:05:00|10596.6|10591.6|10591.1|10586.1|10596.8|10591.8|10591|10586|0
1589317800000|2020-05-12 21:10:00|10591.4|10586.4|10586.5|10581.5|10591.4|10586.4|10585.7|10580.7|0
1589318100000|2020-05-12 21:15:00|10586.6|10581.6|10589.9|10584.9|10589.9|10584.9|10583.6|10578.6|0
1589318400000|2020-05-12 21:20:00|10590|10585|10595.8|10590.8|10595.8|10590.8|10586|10581|0
1589318700000|2020-05-12 21:25:00|10595.7|10590.7|10603.1|10598.1|10603.1|10598.1|10594.2|10589.2|0
1589319000000|2020-05-12 21:30:00|10602.9|10597.9|10621.3|10616.3|10621.8|10616.8|10602.9|10597.9|0
1589319300000|2020-05-12 21:35:00|10621|10616|10615|10610|10622.6|10617.6|10615|10610|0
1589319600000|2020-05-12 21:40:00|10614.8|10609.8|10608.9|10603.9|10614.8|10609.8|10607.3|10602.3|0
1589319900000|2020-05-12 21:45:00|10609|10604|10612.2|10607.2|10612.5|10607.5|10608.7|10603.7|0
1589320200000|2020-05-12 21:50:00|10612.5|10607.5|10613.1|10608.1|10615.9|10610.9|10612.5|10607.5|0
1589320500000|2020-05-12 21:55:00|10613.3|10608.3|10608.6|10603.6|10614.4|10609.4|10608.6|10603.6|0
1589320800000|2020-05-12 22:00:00|10604.2|10599.2|10595.3|10590.3|10609.2|10604.2|10582.7|10577.7|0
1589321100000|2020-05-12 22:05:00|10596.2|10591.2|10629.3|10624.3|10634|10629|10593.6|10588.6|0
1589321400000|2020-05-12 22:10:00|10628.9|10623.9|10639.2|10634.2|10639.2|10634.2|10622.9|10617.9|0
1589321700000|2020-05-12 22:15:00|10638.8|10633.8|10632.2|10627.2|10639.3|10634.3|10629.2|10624.2|0
1589322000000|2020-05-12 22:20:00|10632.1|10627.1|10631.1|10626.1|10639|10634|10629.7|10624.7|0
1589322300000|2020-05-12 22:25:00|10632.7|10627.7|10615.8|10610.8|10635.7|10630.7|10615.8|10610.8|0
1589322600000|2020-05-12 22:30:00|10616.7|10611.7|10611.7|10606.7|10620.3|10615.3|10604.6|10599.6|0
1589322900000|2020-05-12 22:35:00|10610.8|10605.8|10607.3|10602.3|10618.4|10613.4|10607.3|10602.3|0
1589323200000|2020-05-12 22:40:00|10606.5|10601.5|10620.9|10615.9|10621.8|10616.8|10605.7|10600.7|0
1589323500000|2020-05-12 22:45:00|10621.7|10616.7|10609.2|10604.2|10625|10620|10607.5|10602.5|0
1589323800000|2020-05-12 22:50:00|10608.8|10603.8|10614.4|10609.4|10615.2|10610.2|10608.4|10603.4|0
1589324100000|2020-05-12 22:55:00|10614.8|10609.8|10611.1|10606.1|10617.8|10612.8|10611.1|10606.1|0
1589324400000|2020-05-12 23:00:00|10612|10607|10616.2|10611.2|10616.2|10611.2|10604.2|10599.2|0
1589324700000|2020-05-12 23:05:00|10615.8|10610.8|10616.2|10611.2|10623|10618|10611.1|10606.1|0
1589325000000|2020-05-12 23:10:00|10615.4|10610.4|10615.4|10610.4|10619.2|10614.2|10611.2|10606.2|0
1589325300000|2020-05-12 23:15:00|10616.2|10611.2|10618|10613|10622.1|10617.1|10615|10610|0
1589325600000|2020-05-12 23:20:00|10619.7|10614.7|10612.6|10607.6|10621.4|10616.4|10612.5|10607.5|0
1589325900000|2020-05-12 23:25:00|10613.4|10608.4|10616.2|10611.2|10616.2|10611.2|10609.3|10604.3|0
1589326200000|2020-05-12 23:30:00|10618.8|10613.8|10609.7|10604.7|10621.3|10616.3|10609.6|10604.6|0
1589326500000|2020-05-12 23:35:00|10609.2|10604.2|10581.2|10576.2|10609.2|10604.2|10570.8|10565.8|0
1589326800000|2020-05-12 23:40:00|10582|10577|10569.7|10564.7|10588.2|10583.2|10566.3|10561.3|0
1589327100000|2020-05-12 23:45:00|10570.5|10565.5|10574.6|10569.6|10575|10570|10561.8|10556.8|0
1589327400000|2020-05-12 23:50:00|10575|10570|10578.6|10573.6|10586.6|10581.6|10574.1|10569.1|0
1589327700000|2020-05-12 23:55:00|10579|10574|10578.7|10573.7|10582|10577|10572.4|10567.4|0
1589328000000|2020-05-13 00:00:00|10579.5|10574.5|10593.5|10588.5|10594.2|10589.2|10576.9|10571.9|0
1589328300000|2020-05-13 00:05:00|10594.3|10589.3|10585.2|10580.2|10596.8|10591.8|10583.5|10578.5|0
1589328600000|2020-05-13 00:10:00|10584.4|10579.4|10580|10575|10585.2|10580.2|10567.1|10562.1|0
1589328900000|2020-05-13 00:15:00|10580.8|10575.8|10594.8|10590.8|10596|10592|10578|10574|218
1589329200000|2020-05-13 00:20:00|10594|10590|10597.8|10593.8|10607.8|10603.8|10594|10590|100
1589329500000|2020-05-13 00:25:00|10598.8|10594.8|10608|10604|10608|10604|10586.3|10582.3|36
1589329800000|2020-05-13 00:30:00|10607.8|10603.8|10610.8|10606.8|10622|10618|10602.8|10598.8|57
1589330100000|2020-05-13 00:35:00|10611|10607|10603.8|10599.8|10615|10611|10598.8|10594.8|41
1589330400000|2020-05-13 00:40:00|10606|10602|10623.5|10619.5|10625|10621|10606|10602|46
1589330700000|2020-05-13 00:45:00|10623.8|10619.8|10634.8|10630.8|10636.3|10632.3|10617.8|10613.8|26
1589331000000|2020-05-13 00:50:00|10634.3|10630.3|10613.3|10609.3|10634.5|10630.5|10608.3|10604.3|60
1589331300000|2020-05-13 00:55:00|10613|10609|10618.5|10614.5|10618.8|10614.8|10608.8|10604.8|24
1589331600000|2020-05-13 01:00:00|10618.8|10614.8|10632.8|10628.8|10636.5|10632.5|10618.5|10614.5|74
1589331900000|2020-05-13 01:05:00|10630.8|10626.8|10613|10609|10631|10627|10611|10607|28
1589332200000|2020-05-13 01:10:00|10612.8|10608.8|10613.3|10609.3|10613.5|10609.5|10602.8|10598.8|34
1589332500000|2020-05-13 01:15:00|10613|10609|10602.5|10598.5|10613|10609|10602.5|10598.5|31
1589332800000|2020-05-13 01:20:00|10599.8|10595.8|10609.3|10605.3|10610.3|10606.3|10598.8|10594.8|22
1589333100000|2020-05-13 01:25:00|10609.5|10605.5|10620|10616|10625.5|10621.5|10608.8|10604.8|56
1589333400000|2020-05-13 01:30:00|10619.8|10615.8|10607|10603|10619.8|10615.8|10597|10593|46
1589333700000|2020-05-13 01:35:00|10606.8|10602.8|10609.8|10605.8|10614.3|10610.3|10596|10592|27
1589334000000|2020-05-13 01:40:00|10610|10606|10598.5|10594.5|10614.8|10610.8|10597.5|10593.5|10
1589334300000|2020-05-13 01:45:00|10598.3|10594.3|10594.8|10590.8|10600.5|10596.5|10592|10588|26
1589334600000|2020-05-13 01:50:00|10594.5|10590.5|10609.5|10605.5|10612|10608|10593.8|10589.8|44
1589334900000|2020-05-13 01:55:00|10609.8|10605.8|10611.8|10607.8|10614.8|10610.8|10606.8|10602.8|25
1589335200000|2020-05-13 02:00:00|10611.5|10607.5|10619.8|10615.8|10622.3|10618.3|10609|10605|42
1589335500000|2020-05-13 02:05:00|10620|10616|10622.5|10618.5|10624.8|10620.8|10617.8|10613.8|29
1589335800000|2020-05-13 02:10:00|10622|10618|10627.3|10623.3|10628|10624|10619.3|10615.3|33
1589336100000|2020-05-13 02:15:00|10627|10623|10622.5|10618.5|10631|10627|10620.3|10616.3|34
1589336400000|2020-05-13 02:20:00|10620.8|10616.8|10623|10619|10627.8|10623.8|10620.8|10616.8|14
1589336700000|2020-05-13 02:25:00|10623.3|10619.3|10629.8|10625.8|10637.5|10633.5|10623.3|10619.3|14
1589337000000|2020-05-13 02:30:00|10630|10626|10644.3|10640.3|10647|10643|10626.5|10622.5|33
1589337300000|2020-05-13 02:35:00|10644|10640|10651|10647|10652.8|10648.8|10641.8|10637.8|52
1589337600000|2020-05-13 02:40:00|10652|10648|10658.5|10654.5|10661.8|10657.8|10651.5|10647.5|78
1589337900000|2020-05-13 02:45:00|10658.3|10654.3|10651|10647|10658.3|10654.3|10647|10643|26
1589338200000|2020-05-13 02:50:00|10651.5|10647.5|10651.3|10647.3|10656|10652|10651.3|10647.3|6
1589338500000|2020-05-13 02:55:00|10651.5|10647.5|10650.3|10646.3|10652|10648|10645.3|10641.3|40
1589338800000|2020-05-13 03:00:00|10650|10646|10656.8|10652.8|10657|10653|10644|10640|23
1589339100000|2020-05-13 03:05:00|10657|10653|10660.3|10656.3|10661.5|10657.5|10656|10652|24
1589339400000|2020-05-13 03:10:00|10660|10656|10647|10643|10660.5|10656.5|10645.5|10641.5|13
1589339700000|2020-05-13 03:15:00|10646.8|10642.8|10651.8|10647.8|10653|10649|10646.8|10642.8|9
1589340000000|2020-05-13 03:20:00|10650|10646|10652.8|10648.8|10652.8|10648.8|10646.5|10642.5|10
1589340300000|2020-05-13 03:25:00|10654.5|10650.5|10655.5|10651.5|10656.3|10652.3|10653.3|10649.3|14
1589340600000|2020-05-13 03:30:00|10655.8|10651.8|10652.8|10648.8|10659.8|10655.8|10650|10646|72
1589340900000|2020-05-13 03:35:00|10653|10649|10660.8|10656.8|10660.8|10656.8|10653|10649|23
1589341200000|2020-05-13 03:40:00|10660.5|10656.5|10666|10662|10669.5|10665.5|10657.8|10653.8|38
1589341500000|2020-05-13 03:45:00|10665.8|10661.8|10676|10672|10679.5|10675.5|10665|10661|84
1589341800000|2020-05-13 03:50:00|10675.8|10671.8|10675|10671|10678.8|10674.8|10674.8|10670.8|8
1589342100000|2020-05-13 03:55:00|10674.8|10670.8|10675.3|10671.3|10678.8|10674.8|10672.3|10668.3|12
1589342400000|2020-05-13 04:00:00|10675.5|10671.5|10670|10666|10675.5|10671.5|10668|10664|13
1589342700000|2020-05-13 04:05:00|10670.8|10666.8|10665.5|10661.5|10672.3|10668.3|10664.8|10660.8|8
1589343000000|2020-05-13 04:10:00|10665.8|10661.8|10667.5|10663.5|10667.5|10663.5|10664|10660|17
1589343300000|2020-05-13 04:15:00|10667|10663|10667.5|10663.5|10668.3|10664.3|10666.3|10662.3|3
1589343600000|2020-05-13 04:20:00|10666.8|10662.8|10674|10670|10674.5|10670.5|10666.8|10662.8|12
1589343900000|2020-05-13 04:25:00|10673.8|10669.8|10674.3|10670.3|10675|10671|10670.5|10666.5|12
1589344200000|2020-05-13 04:30:00|10674|10670|10677.5|10673.5|10682.3|10678.3|10673.5|10669.5|38
1589344500000|2020-05-13 04:35:00|10675.3|10671.3|10680.3|10676.3|10680.5|10676.5|10675|10671|10
1589344800000|2020-05-13 04:40:00|10680.5|10676.5|10681.5|10677.5|10686.3|10682.3|10680|10676|38
1589345100000|2020-05-13 04:45:00|10681.3|10677.3|10684|10680|10687|10683|10679.3|10675.3|34
1589345400000|2020-05-13 04:50:00|10684.3|10680.3|10685.5|10681.5|10686.8|10682.8|10680.8|10676.8|17
1589345700000|2020-05-13 04:55:00|10685.8|10681.8|10686.5|10682.5|10688|10684|10683.8|10679.8|19
1589346000000|2020-05-13 05:00:00|10686.8|10682.8|10676|10672|10691.8|10687.8|10674.8|10670.8|93
1589346300000|2020-05-13 05:05:00|10676.3|10672.3|10678.3|10674.3|10683.3|10679.3|10675.3|10671.3|37
1589346600000|2020-05-13 05:10:00|10678|10674|10678.8|10674.8|10680.3|10676.3|10668.5|10664.5|46
1589346900000|2020-05-13 05:15:00|10678.5|10674.5|10668.5|10664.5|10680.5|10676.5|10668.5|10664.5|23
1589347200000|2020-05-13 05:20:00|10668.8|10664.8|10673.5|10669.5|10676|10672|10668.8|10664.8|21
1589347500000|2020-05-13 05:25:00|10673.8|10669.8|10673.3|10669.3|10677.5|10673.5|10668.5|10664.5|49
1589347800000|2020-05-13 05:30:00|10673|10669|10685.8|10681.8|10689.5|10685.5|10672.5|10668.5|87
1589348100000|2020-05-13 05:35:00|10686|10682|10687.5|10683.5|10690.5|10686.5|10679|10675|59
1589348400000|2020-05-13 05:40:00|10687.8|10683.8|10691.3|10687.3|10693.5|10689.5|10687.8|10683.8|179
1589348700000|2020-05-13 05:45:00|10691.5|10687.5|10687.3|10683.3|10695|10691|10686.8|10682.8|118
1589349000000|2020-05-13 05:50:00|10686.3|10682.3|10651.8|10647.8|10688.8|10684.8|10647.5|10643.5|267
1589349300000|2020-05-13 05:55:00|10652|10648|10671.8|10667.8|10673.5|10669.5|10652|10648|146
1589349600000|2020-05-13 06:00:00|10670.8|10668.8|10682|10680|10689.8|10687.8|10664|10662|492
1589349900000|2020-05-13 06:05:00|10680.8|10678.8|10679.5|10677.5|10683.8|10681.8|10667.5|10665.5|534
1589350200000|2020-05-13 06:10:00|10679.8|10677.8|10696.8|10694.8|10703|10701|10679.5|10677.5|397
1589350500000|2020-05-13 06:15:00|10696.5|10694.5|10702.3|10700.3|10703.3|10701.3|10693.3|10691.3|241
1589350800000|2020-05-13 06:20:00|10702.5|10700.5|10692.8|10690.8|10704|10702|10690|10688|219
1589351100000|2020-05-13 06:25:00|10693|10691|10697.3|10695.3|10699.3|10697.3|10692|10690|115
1589351400000|2020-05-13 06:30:00|10697|10695|10702.3|10700.3|10702.3|10700.3|10694.8|10692.8|119
1589351700000|2020-05-13 06:35:00|10701|10699|10705|10703|10707.5|10705.5|10693.8|10691.8|279
1589352000000|2020-05-13 06:40:00|10704.8|10702.8|10700.3|10698.3|10705.5|10703.5|10697.5|10695.5|225
1589352300000|2020-05-13 06:45:00|10700.8|10698.8|10686.5|10684.5|10701|10699|10684.8|10682.8|319
1589352600000|2020-05-13 06:50:00|10686.3|10684.3|10690|10688|10697.5|10695.5|10683|10681|293
1589352900000|2020-05-13 06:55:00|10691.3|10689.3|10696.8|10694.8|10701.5|10699.5|10691.3|10689.3|229
1589353200000|2020-05-13 07:00:00|10696.4|10695.2|10662.4|10661.2|10698.6|10697.4|10648.4|10647.2|2086
1589353500000|2020-05-13 07:05:00|10662.9|10661.7|10649.4|10648.2|10667.1|10665.9|10645.9|10644.7|1050
1589353800000|2020-05-13 07:10:00|10648.9|10647.7|10638.4|10637.2|10655.6|10654.4|10623.1|10621.9|1255
1589354100000|2020-05-13 07:15:00|10638.1|10636.9|10637.6|10636.4|10639.9|10638.7|10624.6|10623.4|686
1589354400000|2020-05-13 07:20:00|10635.9|10634.7|10639.4|10638.2|10650.6|10649.4|10630.1|10628.9|990
1589354700000|2020-05-13 07:25:00|10639.6|10638.4|10616.4|10615.2|10646.6|10645.4|10611.6|10610.4|1310
1589355000000|2020-05-13 07:30:00|10616.1|10614.9|10600.4|10599.2|10616.1|10614.9|10594.1|10592.9|1360
1589355300000|2020-05-13 07:35:00|10600.1|10598.9|10589.1|10587.9|10600.1|10598.9|10580.6|10579.4|1169
1589355600000|2020-05-13 07:40:00|10588.9|10587.7|10612.9|10611.7|10614.2|10613|10580.4|10579.2|1149
1589355900000|2020-05-13 07:45:00|10612.7|10611.5|10618.2|10617|10620.9|10619.7|10607.2|10606|796
1589356200000|2020-05-13 07:50:00|10617.9|10616.7|10628.2|10627|10631.4|10630.2|10612.2|10611|754
1589356500000|2020-05-13 07:55:00|10628.4|10627.2|10605.7|10604.5|10629.7|10628.5|10604.2|10603|593
1589356800000|2020-05-13 08:00:00|10605.4|10604.2|10596.2|10595|10610.2|10609|10593.7|10592.5|678
1589357100000|2020-05-13 08:05:00|10596.7|10595.5|10615.9|10614.7|10620.7|10619.5|10596.2|10595|743
1589357400000|2020-05-13 08:10:00|10616.2|10615|10638.2|10637|10641.2|10640|10613.4|10612.2|746
1589357700000|2020-05-13 08:15:00|10637.9|10636.7|10626.4|10625.2|10639.9|10638.7|10621.7|10620.5|505
1589358000000|2020-05-13 08:20:00|10626.2|10625|10632.4|10631.2|10638.7|10637.5|10626.2|10625|374
1589358300000|2020-05-13 08:25:00|10632.7|10631.5|10651.2|10650|10651.2|10650|10629.9|10628.7|451
1589358600000|2020-05-13 08:30:00|10651.4|10650.2|10653.7|10652.5|10657.4|10656.2|10643.4|10642.2|794
1589358900000|2020-05-13 08:35:00|10653.4|10652.2|10652.2|10651|10667.4|10666.2|10648.9|10647.7|541
1589359200000|2020-05-13 08:40:00|10652.4|10651.2|10650.2|10649|10656.2|10655|10639.9|10638.7|588
1589359500000|2020-05-13 08:45:00|10649.9|10648.7|10636.4|10635.2|10650.7|10649.5|10635.2|10634|341
1589359800000|2020-05-13 08:50:00|10636.2|10635|10627.9|10626.7|10641.2|10640|10625.7|10624.5|407
1589360100000|2020-05-13 08:55:00|10627.7|10626.5|10623.9|10622.7|10633.4|10632.2|10620.7|10619.5|457
1589360400000|2020-05-13 09:00:00|10623.7|10622.5|10622.4|10621.2|10626.7|10625.5|10615.7|10614.5|515
1589360700000|2020-05-13 09:05:00|10622.2|10621|10645.4|10644.2|10646.7|10645.5|10622.2|10621|480
1589361000000|2020-05-13 09:10:00|10647.2|10646|10636.7|10635.5|10652.7|10651.5|10635.4|10634.2|415
1589361300000|2020-05-13 09:15:00|10636.4|10635.2|10643.2|10642|10651.7|10650.5|10630.2|10629|429
1589361600000|2020-05-13 09:20:00|10642.9|10641.7|10644.7|10643.5|10650.2|10649|10635.9|10634.7|376
1589361900000|2020-05-13 09:25:00|10644.9|10643.7|10637.2|10636|10648.9|10647.7|10636.2|10635|531
1589362200000|2020-05-13 09:30:00|10637.4|10636.2|10646.7|10645.5|10647.7|10646.5|10626.2|10625|594
1589362500000|2020-05-13 09:35:00|10646.9|10645.7|10655.7|10654.5|10658.7|10657.5|10646.9|10645.7|447
1589362800000|2020-05-13 09:40:00|10655.9|10654.7|10655.2|10654|10661.2|10660|10646.2|10645|519
1589363100000|2020-05-13 09:45:00|10655.4|10654.2|10658.2|10657|10661.9|10660.7|10649.9|10648.7|320
1589363400000|2020-05-13 09:50:00|10659.2|10658|10675.7|10674.5|10677.7|10676.5|10658.9|10657.7|690
1589363700000|2020-05-13 09:55:00|10675.9|10674.7|10669.9|10668.7|10679.2|10678|10666.4|10665.2|448
1589364000000|2020-05-13 10:00:00|10669.2|10668|10695.4|10694.2|10700.4|10699.2|10667.4|10666.2|734
1589364300000|2020-05-13 10:05:00|10694.9|10693.7|10683.2|10682|10694.9|10693.7|10681.4|10680.2|587
1589364600000|2020-05-13 10:10:00|10682.9|10681.7|10680.7|10679.5|10684.9|10683.7|10678.9|10677.7|406
1589364900000|2020-05-13 10:15:00|10681.2|10680|10672.9|10671.7|10682.4|10681.2|10671.2|10670|370
1589365200000|2020-05-13 10:20:00|10673.2|10672|10685.7|10684.5|10688.7|10687.5|10673.2|10672|363
1589365500000|2020-05-13 10:25:00|10685.9|10684.7|10685.2|10684|10693.7|10692.5|10681.4|10680.2|264
1589365800000|2020-05-13 10:30:00|10685.4|10684.2|10670.7|10669.5|10685.4|10684.2|10667.9|10666.7|327
1589366100000|2020-05-13 10:35:00|10671.2|10670|10675.4|10674.2|10680.2|10679|10669.4|10668.2|199
1589366400000|2020-05-13 10:40:00|10675.7|10674.5|10662.2|10661|10676.2|10675|10660.9|10659.7|246
1589366700000|2020-05-13 10:45:00|10661.9|10660.7|10656.2|10655|10662.7|10661.5|10653.7|10652.5|300
1589367000000|2020-05-13 10:50:00|10656.4|10655.2|10657.7|10656.5|10662.2|10661|10654.9|10653.7|224
1589367300000|2020-05-13 10:55:00|10657.9|10656.7|10668.4|10667.2|10669.2|10668|10656.7|10655.5|271
1589367600000|2020-05-13 11:00:00|10669.7|10668.5|10660.9|10659.7|10670.7|10669.5|10656.7|10655.5|299
1589367900000|2020-05-13 11:05:00|10660.2|10659|10651.7|10650.5|10660.7|10659.5|10646.2|10645|270
1589368200000|2020-05-13 11:10:00|10651.2|10650|10663.4|10662.2|10664.9|10663.7|10650.4|10649.2|239
1589368500000|2020-05-13 11:15:00|10663.9|10662.7|10659.9|10658.7|10664.7|10663.5|10658.2|10657|139
1589368800000|2020-05-13 11:20:00|10659.4|10658.2|10662.9|10661.7|10669.2|10668|10659.4|10658.2|340
1589369100000|2020-05-13 11:25:00|10663.7|10662.5|10672.4|10671.2|10675.2|10674|10663.2|10662|225
1589369400000|2020-05-13 11:30:00|10671.7|10670.5|10670.7|10669.5|10674.4|10673.2|10663.7|10662.5|233
1589369700000|2020-05-13 11:35:00|10670.9|10669.7|10666.4|10665.2|10673.4|10672.2|10659.7|10658.5|386
1589370000000|2020-05-13 11:40:00|10666.2|10665|10671.4|10670.2|10672.4|10671.2|10662.7|10661.5|187
1589370300000|2020-05-13 11:45:00|10671.7|10670.5|10684.7|10683.5|10684.7|10683.5|10671.2|10670|411
1589370600000|2020-05-13 11:50:00|10684.9|10683.7|10680.7|10679.5|10687.7|10686.5|10678.4|10677.2|255
1589370900000|2020-05-13 11:55:00|10680.9|10679.7|10684.2|10683|10689.9|10688.7|10680.4|10679.2|308
1589371200000|2020-05-13 12:00:00|10683.7|10682.5|10682.4|10681.2|10692.7|10691.5|10681.4|10680.2|275
1589371500000|2020-05-13 12:05:00|10682.9|10681.7|10674.9|10673.7|10682.9|10681.7|10672.4|10671.2|366
1589371800000|2020-05-13 12:10:00|10674.7|10673.5|10680.4|10679.2|10682.2|10681|10670.4|10669.2|402
1589372100000|2020-05-13 12:15:00|10681.2|10680|10691.2|10690|10694.4|10693.2|10679.4|10678.2|376
1589372400000|2020-05-13 12:20:00|10691.4|10690.2|10690.7|10689.5|10692.2|10691|10682.9|10681.7|310
1589372700000|2020-05-13 12:25:00|10689.9|10688.7|10686.9|10685.7|10691.9|10690.7|10685.7|10684.5|457
1589373000000|2020-05-13 12:30:00|10686.7|10685.5|10675.2|10674|10688.2|10687|10674.4|10673.2|459
1589373300000|2020-05-13 12:35:00|10674.9|10673.7|10667.2|10666|10675.2|10674|10658.9|10657.7|509
1589373600000|2020-05-13 12:40:00|10667.4|10666.2|10671.4|10670.2|10676.4|10675.2|10667.2|10666|346
1589373900000|2020-05-13 12:45:00|10672.4|10671.2|10665.7|10664.5|10679.4|10678.2|10665.7|10664.5|389
1589374200000|2020-05-13 12:50:00|10666.2|10665|10674.7|10673.5|10681.7|10680.5|10666.2|10665|330
1589374500000|2020-05-13 12:55:00|10674.4|10673.2|10672.9|10671.7|10680.4|10679.2|10671.9|10670.7|241
1589374800000|2020-05-13 13:00:00|10672.7|10671.5|10631.2|10630|10672.7|10671.5|10630.4|10629.2|1058
1589375100000|2020-05-13 13:05:00|10630.7|10629.5|10619.4|10618.2|10645.4|10644.2|10612.9|10611.7|900
1589375400000|2020-05-13 13:10:00|10619.2|10618|10633.9|10632.7|10638.9|10637.7|10618.2|10617|809
1589375700000|2020-05-13 13:15:00|10634.2|10633|10634.2|10633|10637.4|10636.2|10627.2|10626|423
1589376000000|2020-05-13 13:20:00|10633.9|10632.7|10628.4|10627.2|10639.7|10638.5|10623.4|10622.2|416
1589376300000|2020-05-13 13:25:00|10628.7|10627.5|10636.2|10635|10640.2|10639|10627.2|10626|304
1589376600000|2020-05-13 13:30:00|10636.7|10635.5|10601.2|10600|10637.9|10636.7|10599.2|10598|1180
1589376900000|2020-05-13 13:35:00|10600.4|10599.2|10609.7|10608.5|10610.2|10609|10586.7|10585.5|1503
1589377200000|2020-05-13 13:40:00|10609.2|10608|10600.7|10599.5|10613.4|10612.2|10588.7|10587.5|1004
1589377500000|2020-05-13 13:45:00|10599.9|10598.7|10619.2|10618|10624.2|10623|10590.4|10589.2|971
1589377800000|2020-05-13 13:50:00|10619.7|10618.5|10611.2|10610|10629.4|10628.2|10603.2|10602|838
1589378100000|2020-05-13 13:55:00|10611.4|10610.2|10614.4|10613.2|10621.2|10620|10593.2|10592|749
1589378400000|2020-05-13 14:00:00|10613.9|10612.7|10628.2|10627|10637.2|10636|10610.9|10609.7|677
1589378700000|2020-05-13 14:05:00|10628.4|10627.2|10625.2|10624|10641.2|10640|10620.4|10619.2|920
1589379000000|2020-05-13 14:10:00|10625.1|10623.9|10619.1|10617.9|10636.1|10634.9|10618.3|10617.1|636
1589379300000|2020-05-13 14:15:00|10618.8|10617.6|10607.1|10605.9|10622.3|10621.1|10605.6|10604.4|805
1589379600000|2020-05-13 14:20:00|10606.8|10605.6|10601.1|10599.9|10616.3|10615.1|10594.8|10593.6|457
1589379900000|2020-05-13 14:25:00|10600.8|10599.6|10626.3|10625.1|10629.1|10627.9|10597.1|10595.9|649
1589380200000|2020-05-13 14:30:00|10627.1|10625.9|10632.3|10631.1|10647.3|10646.1|10623.1|10621.9|880
1589380500000|2020-05-13 14:35:00|10632.1|10630.9|10631.6|10630.4|10640.1|10638.9|10620.3|10619.1|649
1589380800000|2020-05-13 14:40:00|10631.8|10630.6|10616.6|10615.4|10639.1|10637.9|10609.3|10608.1|1047
1589381100000|2020-05-13 14:45:00|10616.8|10615.6|10610.6|10609.4|10620.8|10619.6|10609.3|10608.1|396
1589381400000|2020-05-13 14:50:00|10610.3|10609.1|10614.6|10613.4|10623.6|10622.4|10604.8|10603.6|508
1589381700000|2020-05-13 14:55:00|10614.8|10613.6|10595.6|10594.4|10614.8|10613.6|10593.6|10592.4|736
1589382000000|2020-05-13 15:00:00|10595.8|10594.6|10595.3|10594.1|10599.3|10598.1|10583.6|10582.4|1319
1589382300000|2020-05-13 15:05:00|10595.6|10594.4|10590.6|10589.4|10610.8|10609.6|10583.1|10581.9|888
1589382600000|2020-05-13 15:10:00|10589.6|10588.4|10614.6|10613.4|10615.1|10613.9|10589.6|10588.4|590
1589382900000|2020-05-13 15:15:00|10613.6|10612.4|10583.1|10581.9|10619.1|10617.9|10582.6|10581.4|945
1589383200000|2020-05-13 15:20:00|10583.3|10582.1|10541.3|10540.1|10583.3|10582.1|10539.3|10538.1|2123
1589383500000|2020-05-13 15:25:00|10541.1|10539.9|10547.1|10545.9|10549.6|10548.4|10528.3|10527.1|2120
1589383800000|2020-05-13 15:30:00|10547.5|10545.5|10542.7|10540.7|10557.2|10555.2|10530.2|10528.2|2742
1589384100000|2020-05-13 15:35:00|10543.2|10541.2|10536.5|10534.5|10548.7|10546.7|10524.5|10522.5|1689
1589384400000|2020-05-13 15:40:00|10537|10535|10513|10511|10537|10535|10510|10508|982
1589384700000|2020-05-13 15:45:00|10512.7|10510.7|10482.2|10480.2|10513.7|10511.7|10479.2|10477.2|1154
1589385000000|2020-05-13 15:50:00|10482|10480|10487.7|10485.7|10504.2|10502.2|10480|10478|1486
1589385300000|2020-05-13 15:55:00|10488|10486|10485.5|10483.5|10488.7|10486.7|10460.2|10458.2|1343
1589385600000|2020-05-13 16:00:00|10485.7|10483.7|10477.2|10475.2|10500|10498|10477.2|10475.2|1785
1589385900000|2020-05-13 16:05:00|10478|10476|10460.5|10458.5|10488.2|10486.2|10460.5|10458.5|911
1589386200000|2020-05-13 16:10:00|10460.7|10458.7|10456|10454|10470.5|10468.5|10451|10449|966
1589386500000|2020-05-13 16:15:00|10455.2|10453.2|10447.2|10445.2|10467.5|10465.5|10439.2|10437.2|911
1589386800000|2020-05-13 16:20:00|10447.5|10445.5|10467.2|10465.2|10477.2|10475.2|10446.5|10444.5|557
1589387100000|2020-05-13 16:25:00|10467|10465|10479|10477|10479.2|10477.2|10460|10458|406
1589387400000|2020-05-13 16:30:00|10478.7|10476.7|10483.2|10481.2|10485.7|10483.7|10467|10465|470
1589387700000|2020-05-13 16:35:00|10483.5|10481.5|10490|10488|10493.7|10491.7|10472.2|10470.2|451
1589388000000|2020-05-13 16:40:00|10489.7|10487.7|10475|10473|10490|10488|10472.2|10470.2|434
1589388300000|2020-05-13 16:45:00|10475.2|10473.2|10491.5|10489.5|10494|10492|10471.5|10469.5|412
1589388600000|2020-05-13 16:50:00|10491.2|10489.2|10493.5|10491.5|10495.5|10493.5|10482|10480|280
1589388900000|2020-05-13 16:55:00|10493.7|10491.7|10489.5|10487.5|10497.7|10495.7|10482.7|10480.7|156
1589389200000|2020-05-13 17:00:00|10489|10487|10467.7|10465.7|10493.5|10491.5|10467.7|10465.7|336
1589389500000|2020-05-13 17:05:00|10468|10466|10460.2|10458.2|10471.7|10469.7|10451|10449|437
1589389800000|2020-05-13 17:10:00|10459.7|10457.7|10485.7|10483.7|10491.2|10489.2|10459.7|10457.7|388
1589390100000|2020-05-13 17:15:00|10486|10484|10495|10493|10505.7|10503.7|10477.5|10475.5|412
1589390400000|2020-05-13 17:20:00|10494.7|10492.7|10481.5|10479.5|10495.2|10493.2|10477.7|10475.7|236
1589390700000|2020-05-13 17:25:00|10481.7|10479.7|10490.2|10488.2|10494|10492|10472.5|10470.5|230
1589391000000|2020-05-13 17:30:00|10490.5|10488.5|10482.7|10480.7|10492.7|10490.7|10479.7|10477.7|151
1589391300000|2020-05-13 17:35:00|10483|10481|10489|10487|10489|10487|10475|10473|182
1589391600000|2020-05-13 17:40:00|10489.7|10487.7|10487|10485|10493|10491|10478.7|10476.7|163
1589391900000|2020-05-13 17:45:00|10487.2|10485.2|10488.2|10486.2|10493.2|10491.2|10481|10479|162
1589392200000|2020-05-13 17:50:00|10488.5|10486.5|10477.7|10475.7|10490|10488|10476.5|10474.5|217
1589392500000|2020-05-13 17:55:00|10478|10476|10479|10477|10481.7|10479.7|10476.7|10474.7|123
1589392800000|2020-05-13 18:00:00|10479.2|10477.2|10460.5|10458.5|10479.5|10477.5|10459|10457|213
1589393100000|2020-05-13 18:05:00|10460.2|10458.2|10477|10475|10480|10478|10460.2|10458.2|155
1589393400000|2020-05-13 18:10:00|10477.2|10475.2|10483|10481|10493.7|10491.7|10469.2|10467.2|387
1589393700000|2020-05-13 18:15:00|10483.2|10481.2|10488|10486|10496.5|10494.5|10479.7|10477.7|299
1589394000000|2020-05-13 18:20:00|10487.7|10485.7|10485.2|10483.2|10497.7|10495.7|10483.5|10481.5|186
1589394300000|2020-05-13 18:25:00|10485.5|10483.5|10481.5|10479.5|10492.2|10490.2|10479.5|10477.5|242
1589394600000|2020-05-13 18:30:00|10480.5|10478.5|10479|10477|10488.7|10486.7|10477.7|10475.7|201
1589394900000|2020-05-13 18:35:00|10479.2|10477.2|10479.7|10477.7|10487.2|10485.2|10470.2|10468.2|274
1589395200000|2020-05-13 18:40:00|10479.5|10477.5|10469|10467|10481|10479|10465.5|10463.5|103
1589395500000|2020-05-13 18:45:00|10468.7|10466.7|10472.5|10470.5|10478|10476|10463.5|10461.5|231
1589395800000|2020-05-13 18:50:00|10472.2|10470.2|10469.5|10467.5|10475|10473|10465|10463|128
1589396100000|2020-05-13 18:55:00|10469.2|10467.2|10454|10452|10473|10471|10453.2|10451.2|185
1589396400000|2020-05-13 19:00:00|10453.5|10451.5|10484.2|10482.2|10491|10489|10453.5|10451.5|605
1589396700000|2020-05-13 19:05:00|10484|10482|10467.5|10465.5|10484|10482|10461|10459|371
1589397000000|2020-05-13 19:10:00|10467.7|10465.7|10465.2|10463.2|10477|10475|10459|10457|209
1589397300000|2020-05-13 19:15:00|10464.7|10462.7|10470.2|10468.2|10470.2|10468.2|10457.2|10455.2|176
1589397600000|2020-05-13 19:20:00|10470|10468|10440.5|10438.5|10473.7|10471.7|10440.2|10438.2|424
1589397900000|2020-05-13 19:25:00|10440.2|10438.2|10459.5|10457.5|10461.7|10459.7|10436|10434|332
1589398200000|2020-05-13 19:30:00|10457.5|10455.5|10471.7|10469.7|10479|10477|10449|10447|402
1589398500000|2020-05-13 19:35:00|10471.5|10469.5|10473.5|10471.5|10483.7|10481.7|10466|10464|337
1589398800000|2020-05-13 19:40:00|10473.7|10471.7|10476|10474|10486|10484|10473.5|10471.5|258
1589399100000|2020-05-13 19:45:00|10476.2|10474.2|10494|10492|10496.7|10494.7|10468.5|10466.5|248
1589399400000|2020-05-13 19:50:00|10493.5|10491.5|10512.2|10510.2|10521.2|10519.2|10492.7|10490.7|544
1589399700000|2020-05-13 19:55:00|10512.5|10510.5|10518.7|10516.7|10522.5|10520.5|10502.7|10500.7|315
1589400000000|2020-05-13 20:00:00|10518.2|10513.2|10536.5|10531.5|10539.4|10534.4|10506.1|10501.1|12
1589400300000|2020-05-13 20:05:00|10537.3|10532.3|10512.4|10507.4|10537.3|10532.3|10511.7|10506.7|0
1589400600000|2020-05-13 20:10:00|10513.2|10508.2|10513.6|10508.6|10517.1|10512.1|10506.6|10501.6|0
1589400900000|2020-05-13 20:15:00|10513.9|10508.9|10516|10511|10518.9|10513.9|10512.3|10507.3|0
1589401200000|2020-05-13 20:20:00|10516.3|10511.3|10517.3|10512.3|10518.1|10513.1|10516.2|10511.2|0
1589401500000|2020-05-13 20:25:00|10517.5|10512.5|10516.9|10511.9|10518|10513|10516.3|10511.3|0
1589401800000|2020-05-13 20:30:00|10515.2|10510.2|10528.1|10523.1|10534.1|10529.1|10515.2|10510.2|0
1589402100000|2020-05-13 20:35:00|10528|10523|10530.8|10525.8|10531.6|10526.6|10525.8|10520.8|0
1589402400000|2020-05-13 20:40:00|10530|10525|10522.7|10517.7|10537.5|10532.5|10522.7|10517.7|0
1589402700000|2020-05-13 20:45:00|10523.6|10518.6|10528.6|10523.6|10528.6|10523.6|10521.2|10516.2|0
1589403000000|2020-05-13 20:50:00|10529.4|10524.4|10533.5|10528.5|10535.5|10530.5|10526.1|10521.1|0
1589403300000|2020-05-13 20:55:00|10534.3|10529.3|10535.1|10530.1|10537.4|10532.4|10532.6|10527.6|0
1589403600000|2020-05-13 21:00:00|10534.7|10529.7|10534.2|10529.2|10535.6|10530.6|10533.9|10528.9|0
1589403900000|2020-05-13 21:05:00|10534|10529|10534.2|10529.2|10534.4|10529.4|10532.7|10527.7|0
1589404200000|2020-05-13 21:10:00|10534.6|10529.6|10533.4|10528.4|10535.6|10530.6|10533.4|10528.4|0
1589404500000|2020-05-13 21:15:00|10533.1|10528.1|10530.9|10525.9|10533.1|10528.1|10530.5|10525.5|0
1589404800000|2020-05-13 21:20:00|10530.5|10525.5|10531.8|10526.8|10532.8|10527.8|10530.3|10525.3|0
1589405100000|2020-05-13 21:25:00|10531.4|10526.4|10533.6|10528.6|10533.7|10528.7|10531.1|10526.1|0
1589405400000|2020-05-13 21:30:00|10533.5|10528.5|10534.3|10529.3|10534.3|10529.3|10531.7|10526.7|0
1589405700000|2020-05-13 21:35:00|10533.3|10528.3|10535.9|10530.9|10535.9|10530.9|10533.3|10528.3|0
1589406000000|2020-05-13 21:40:00|10536.2|10531.2|10540.8|10535.8|10541.2|10536.2|10534.9|10529.9|0
1589406300000|2020-05-13 21:45:00|10541.2|10536.2|10540.6|10535.6|10542.2|10537.2|10540.5|10535.5|0
1589406600000|2020-05-13 21:50:00|10540.8|10535.8|10541.1|10536.1|10541.9|10536.9|10539|10534|0
1589406900000|2020-05-13 21:55:00|10540.3|10535.3|10542.9|10537.9|10543.3|10538.3|10538.4|10533.4|0
1589407200000|2020-05-13 22:00:00|10550.3|10545.3|10552.3|10547.3|10558.4|10553.4|10546.6|10541.6|0
1589407500000|2020-05-13 22:05:00|10551.9|10546.9|10541.1|10536.1|10555.6|10550.6|10540.3|10535.3|0
1589407800000|2020-05-13 22:10:00|10541.2|10536.2|10546.3|10541.3|10551|10546|10540.3|10535.3|0
1589408100000|2020-05-13 22:15:00|10546.7|10541.7|10548|10543|10550.1|10545.1|10544.3|10539.3|0
1589408400000|2020-05-13 22:20:00|10545.9|10540.9|10542.3|10537.3|10547.3|10542.3|10537.2|10532.2|0
1589408700000|2020-05-13 22:25:00|10539.3|10534.3|10530.7|10525.7|10539.3|10534.3|10526.8|10521.8|0
1589409000000|2020-05-13 22:30:00|10532|10527|10538.1|10533.1|10539.4|10534.4|10527.6|10522.6|0
1589409300000|2020-05-13 22:35:00|10538.6|10533.6|10539.4|10534.4|10539.4|10534.4|10535.2|10530.2|0
1589409600000|2020-05-13 22:40:00|10538.6|10533.6|10528.7|10523.7|10539.8|10534.8|10525.3|10520.3|0
1589409900000|2020-05-13 22:45:00|10529.1|10524.1|10528.7|10523.7|10533.7|10528.7|10527|10522|0
1589410200000|2020-05-13 22:50:00|10527.9|10522.9|10534.6|10529.6|10534.6|10529.6|10527|10522|0
1589410500000|2020-05-13 22:55:00|10535.4|10530.4|10544.4|10539.4|10546.7|10541.7|10534.6|10529.6|0
1589410800000|2020-05-13 23:00:00|10545.2|10540.2|10537.8|10532.8|10545.2|10540.2|10536.1|10531.1|0
1589411100000|2020-05-13 23:05:00|10537.3|10532.3|10548.7|10543.7|10550.3|10545.3|10535.3|10530.3|0
1589411400000|2020-05-13 23:10:00|10548.3|10543.3|10545.5|10540.5|10552.1|10547.1|10544.6|10539.6|0
1589411700000|2020-05-13 23:15:00|10544.2|10539.2|10549.5|10544.5|10550.4|10545.4|10542.1|10537.1|0
1589412000000|2020-05-13 23:20:00|10549.9|10544.9|10544.2|10539.2|10550.4|10545.4|10543.4|10538.4|0
1589412300000|2020-05-13 23:25:00|10545.1|10540.1|10546.6|10541.6|10548.7|10543.7|10540.8|10535.8|0
1589412600000|2020-05-13 23:30:00|10547.5|10542.5|10551.1|10546.1|10551.1|10546.1|10545.8|10540.8|0
1589412900000|2020-05-13 23:35:00|10551.5|10546.5|10552.2|10547.2|10555.3|10550.3|10551.5|10546.5|0
1589413200000|2020-05-13 23:40:00|10553|10548|10535.1|10530.1|10553.8|10548.8|10534.3|10529.3|0
1589413500000|2020-05-13 23:45:00|10535.9|10530.9|10530|10525|10539.3|10534.3|10529.2|10524.2|0
1589413800000|2020-05-13 23:50:00|10529.6|10524.6|10532.8|10527.8|10532.8|10527.8|10529.2|10524.2|0
1589414100000|2020-05-13 23:55:00|10533.2|10528.2|10524.8|10519.8|10538.7|10533.7|10520.7|10515.7|0
1589414400000|2020-05-14 00:00:00|10524.4|10519.4|10502.8|10497.8|10524.4|10519.4|10495.9|10490.9|0
1589414700000|2020-05-14 00:05:00|10505.3|10500.3|10507.5|10502.5|10514|10509|10497.7|10492.7|0
1589415000000|2020-05-14 00:10:00|10507|10502|10504.9|10499.9|10511.7|10506.7|10501.6|10496.6|0
1589415300000|2020-05-14 00:15:00|10504.1|10499.1|10515|10511|10520.2|10516.2|10494|10490|90
1589415600000|2020-05-14 00:20:00|10515.2|10511.2|10510|10506|10516.5|10512.5|10508|10504|50
1589415900000|2020-05-14 00:25:00|10508|10504|10480.2|10476.2|10508|10504|10480.2|10476.2|92
1589416200000|2020-05-14 00:30:00|10480.5|10476.5|10475|10471|10482.5|10478.5|10473.2|10469.2|57
1589416500000|2020-05-14 00:35:00|10475.2|10471.2|10472.2|10468.2|10477.5|10473.5|10465.5|10461.5|55
1589416800000|2020-05-14 00:40:00|10472|10468|10482.2|10478.2|10482.2|10478.2|10471.5|10467.5|36
1589417100000|2020-05-14 00:45:00|10483.5|10479.5|10493.5|10489.5|10495|10491|10476.2|10472.2|47
1589417400000|2020-05-14 00:50:00|10493.7|10489.7|10480.7|10476.7|10495.5|10491.5|10480.5|10476.5|24
1589417700000|2020-05-14 00:55:00|10480.5|10476.5|10497.2|10493.2|10497.2|10493.2|10476.5|10472.5|21
1589418000000|2020-05-14 01:00:00|10497|10493|10507|10503|10507.5|10503.5|10497|10493|27
1589418300000|2020-05-14 01:05:00|10508.2|10504.2|10511.7|10507.7|10513|10509|10500|10496|25
1589418600000|2020-05-14 01:10:00|10514|10510|10493.2|10489.2|10514.5|10510.5|10493|10489|16
1589418900000|2020-05-14 01:15:00|10493.7|10489.7|10509.5|10505.5|10509.7|10505.7|10493.7|10489.7|8
1589419200000|2020-05-14 01:20:00|10508.2|10504.2|10509.2|10505.2|10515.5|10511.5|10500.2|10496.2|16
1589419500000|2020-05-14 01:25:00|10509.5|10505.5|10510|10506|10513|10509|10507.2|10503.2|6
1589419800000|2020-05-14 01:30:00|10510.7|10506.7|10503.5|10499.5|10515|10511|10491.7|10487.7|17
1589420100000|2020-05-14 01:35:00|10499.7|10495.7|10473|10469|10499.7|10495.7|10472.2|10468.2|42
1589420400000|2020-05-14 01:40:00|10472.7|10468.7|10472.5|10468.5|10475.7|10471.7|10461.2|10457.2|43
1589420700000|2020-05-14 01:45:00|10472|10468|10476.7|10472.7|10477.5|10473.5|10463.2|10459.2|19
1589421000000|2020-05-14 01:50:00|10477|10473|10470|10466|10479.7|10475.7|10462.7|10458.7|115
1589421300000|2020-05-14 01:55:00|10469.7|10465.7|10468.7|10464.7|10473.7|10469.7|10462.7|10458.7|6
1589421600000|2020-05-14 02:00:00|10468|10464|10475.7|10471.7|10479.2|10475.2|10463.5|10459.5|14
1589421900000|2020-05-14 02:05:00|10475|10471|10452.2|10448.2|10475|10471|10449.5|10445.5|28
1589422200000|2020-05-14 02:10:00|10452.5|10448.5|10450|10446|10454.2|10450.2|10445.2|10441.2|32
1589422500000|2020-05-14 02:15:00|10449.7|10445.7|10446.7|10442.7|10454.5|10450.5|10442.2|10438.2|21
1589422800000|2020-05-14 02:20:00|10447|10443|10459.7|10455.7|10462.5|10458.5|10446.7|10442.7|30
1589423100000|2020-05-14 02:25:00|10459.5|10455.5|10459.2|10455.2|10465.2|10461.2|10457.7|10453.7|5
1589423400000|2020-05-14 02:30:00|10459|10455|10466.7|10462.7|10467.7|10463.7|10451|10447|16
1589423700000|2020-05-14 02:35:00|10467|10463|10462|10458|10468|10464|10461.5|10457.5|5
1589424000000|2020-05-14 02:40:00|10461.7|10457.7|10473|10469|10475|10471|10460|10456|18
1589424300000|2020-05-14 02:45:00|10476|10472|10467.5|10463.5|10476.2|10472.2|10466.5|10462.5|15
1589424600000|2020-05-14 02:50:00|10467.2|10463.2|10470.5|10466.5|10472|10468|10459.5|10455.5|11
1589424900000|2020-05-14 02:55:00|10470.2|10466.2|10491.2|10487.2|10491.7|10487.7|10469|10465|24
1589425200000|2020-05-14 03:00:00|10491.5|10487.5|10489.7|10485.7|10495|10491|10487.5|10483.5|13
1589425500000|2020-05-14 03:05:00|10490.5|10486.5|10485.5|10481.5|10495.5|10491.5|10482|10478|6
1589425800000|2020-05-14 03:10:00|10486|10482|10493.2|10489.2|10499|10495|10485.7|10481.7|20
1589426100000|2020-05-14 03:15:00|10493|10489|10490.7|10486.7|10495|10491|10488.2|10484.2|8
1589426400000|2020-05-14 03:20:00|10489.7|10485.7|10479.5|10475.5|10490.5|10486.5|10479|10475|8
1589426700000|2020-05-14 03:25:00|10479.7|10475.7|10494.5|10490.5|10496.7|10492.7|10477.7|10473.7|10
1589427000000|2020-05-14 03:30:00|10493.7|10489.7|10491.2|10487.2|10494.7|10490.7|10486.2|10482.2|9
1589427300000|2020-05-14 03:35:00|10491|10487|10484.7|10480.7|10491.2|10487.2|10481|10477|12
1589427600000|2020-05-14 03:40:00|10485|10481|10485.5|10481.5|10485.5|10481.5|10480.7|10476.7|9
1589427900000|2020-05-14 03:45:00|10484.5|10480.5|10471.7|10467.7|10484.5|10480.5|10471.5|10467.5|15
1589428200000|2020-05-14 03:50:00|10471.5|10467.5|10486.2|10482.2|10488.2|10484.2|10471.5|10467.5|14
1589428500000|2020-05-14 03:55:00|10486.5|10482.5|10483.7|10479.7|10488.2|10484.2|10480|10476|8
1589428800000|2020-05-14 04:00:00|10484.5|10480.5|10490|10486|10491.7|10487.7|10484.2|10480.2|4
1589429100000|2020-05-14 04:05:00|10490.7|10486.7|10498.7|10494.7|10503|10499|10490.5|10486.5|17
1589429400000|2020-05-14 04:10:00|10498.5|10494.5|10498|10494|10502|10498|10495.5|10491.5|14
1589429700000|2020-05-14 04:15:00|10497.7|10493.7|10499.2|10495.2|10501|10497|10495|10491|6
1589430000000|2020-05-14 04:20:00|10499|10495|10494.7|10490.7|10500.5|10496.5|10494.2|10490.2|10
1589430300000|2020-05-14 04:25:00|10493.2|10489.2|10491|10487|10495.5|10491.5|10491|10487|5
1589430600000|2020-05-14 04:30:00|10490.2|10486.2|10470|10466|10490.7|10486.7|10465|10461|35
1589430900000|2020-05-14 04:35:00|10469.7|10465.7|10472.5|10468.5|10476.2|10472.2|10465.2|10461.2|18
1589431200000|2020-05-14 04:40:00|10472.7|10468.7|10466|10462|10473.2|10469.2|10457.2|10453.2|22
1589431500000|2020-05-14 04:45:00|10465.7|10461.7|10467.2|10463.2|10472.7|10468.7|10459.5|10455.5|33
1589431800000|2020-05-14 04:50:00|10467|10463|10478.7|10474.7|10480.7|10476.7|10466.2|10462.2|27
1589432100000|2020-05-14 04:55:00|10478.5|10474.5|10457|10453|10478.5|10474.5|10456.2|10452.2|19
1589432400000|2020-05-14 05:00:00|10456.7|10452.7|10458.2|10454.2|10466.7|10462.7|10448.2|10444.2|77
1589432700000|2020-05-14 05:05:00|10458|10454|10455.7|10451.7|10463|10459|10455.5|10451.5|22
1589433000000|2020-05-14 05:10:00|10456|10452|10466.2|10462.2|10471|10467|10455.7|10451.7|30
1589433300000|2020-05-14 05:15:00|10466|10462|10460.7|10456.7|10472|10468|10459.2|10455.2|12
1589433600000|2020-05-14 05:20:00|10460|10456|10471.7|10467.7|10474.5|10470.5|10457.5|10453.5|27
1589433900000|2020-05-14 05:25:00|10469.2|10465.2|10468|10464|10470.7|10466.7|10464.2|10460.2|17
1589434200000|2020-05-14 05:30:00|10467.5|10463.5|10456.2|10452.2|10471.7|10467.7|10456|10452|25
1589434500000|2020-05-14 05:35:00|10455|10451|10453.2|10449.2|10460.7|10456.7|10451.2|10447.2|91
1589434800000|2020-05-14 05:40:00|10453|10449|10463|10459|10466.7|10462.7|10452.5|10448.5|27
1589435100000|2020-05-14 05:45:00|10463.7|10459.7|10457.2|10453.2|10471.5|10467.5|10457.2|10453.2|74
1589435400000|2020-05-14 05:50:00|10457|10453|10453.7|10449.7|10461.2|10457.2|10450.5|10446.5|109
1589435700000|2020-05-14 05:55:00|10454|10450|10449.7|10445.7|10462|10458|10449.5|10445.5|78
1589436000000|2020-05-14 06:00:00|10448.7|10446.7|10440.2|10438.2|10463.5|10461.5|10438|10436|472
1589436300000|2020-05-14 06:05:00|10438.2|10436.2|10431.5|10429.5|10439.2|10437.2|10420.7|10418.7|625
1589436600000|2020-05-14 06:10:00|10432.7|10430.7|10417.7|10415.7|10440|10438|10416.5|10414.5|511
1589436900000|2020-05-14 06:15:00|10418|10416|10416.7|10414.7|10426.7|10424.7|10415.7|10413.7|432
1589437200000|2020-05-14 06:20:00|10417.2|10415.2|10420.5|10418.5|10421.5|10419.5|10413.2|10411.2|327
1589437500000|2020-05-14 06:25:00|10420.7|10418.7|10415.2|10413.2|10423.5|10421.5|10415.2|10413.2|193
1589437800000|2020-05-14 06:30:00|10415|10413|10413.7|10411.7|10422.7|10420.7|10413|10411|284
1589438100000|2020-05-14 06:35:00|10412|10410|10410.5|10408.5|10414.7|10412.7|10394.5|10392.5|459
1589438400000|2020-05-14 06:40:00|10411|10409|10405.5|10403.5|10422.5|10420.5|10405|10403|402
1589438700000|2020-05-14 06:45:00|10405.7|10403.7|10399.2|10397.2|10406.2|10404.2|10390.2|10388.2|420
1589439000000|2020-05-14 06:50:00|10398.5|10396.5|10398.5|10396.5|10401.7|10399.7|10391.7|10389.7|302
1589439300000|2020-05-14 06:55:00|10398|10396|10414.7|10412.7|10414.7|10412.7|10393.7|10391.7|401
1589439600000|2020-05-14 07:00:00|10414.3|10413.1|10425.6|10424.4|10431.8|10430.6|10405.1|10403.9|1670
1589439900000|2020-05-14 07:05:00|10425.8|10424.6|10394.6|10393.4|10426.6|10425.4|10392.1|10390.9|1172
1589440200000|2020-05-14 07:10:00|10393.1|10391.9|10424.6|10423.4|10435.8|10434.6|10384.1|10382.9|1492
1589440500000|2020-05-14 07:15:00|10424.1|10422.9|10450.6|10449.4|10454.6|10453.4|10419.8|10418.6|1045
1589440800000|2020-05-14 07:20:00|10450.8|10449.6|10463.8|10462.6|10474.8|10473.6|10450.1|10448.9|1383
1589441100000|2020-05-14 07:25:00|10463.3|10462.1|10446.1|10444.9|10464.8|10463.6|10444.3|10443.1|961
1589441400000|2020-05-14 07:30:00|10445.6|10444.4|10441.8|10440.6|10467.6|10466.4|10432.8|10431.6|915
1589441700000|2020-05-14 07:35:00|10441.1|10439.9|10469.3|10468.1|10470.6|10469.4|10440.3|10439.1|676
1589442000000|2020-05-14 07:40:00|10469.1|10467.9|10463.1|10461.9|10471.8|10470.6|10459.3|10458.1|622
1589442300000|2020-05-14 07:45:00|10462.8|10461.6|10450.6|10449.4|10467.3|10466.1|10448.8|10447.6|560
1589442600000|2020-05-14 07:50:00|10450.3|10449.1|10422.8|10421.6|10456.3|10455.1|10417.3|10416.1|1039
1589442900000|2020-05-14 07:55:00|10422.6|10421.4|10409.1|10407.9|10428.1|10426.9|10403.1|10401.9|1055
1589443200000|2020-05-14 08:00:00|10409.8|10408.6|10389.8|10388.6|10411.1|10409.9|10369.8|10368.6|2293
1589443500000|2020-05-14 08:05:00|10389.6|10388.4|10373.1|10371.9|10389.8|10388.6|10364.1|10362.9|1469
1589443800000|2020-05-14 08:10:00|10373.8|10372.6|10388.6|10387.4|10395.8|10394.6|10368.6|10367.4|847
1589444100000|2020-05-14 08:15:00|10388.8|10387.6|10377.1|10375.9|10395.6|10394.4|10372.3|10371.1|736
1589444400000|2020-05-14 08:20:00|10376.8|10375.6|10399.3|10398.1|10400.3|10399.1|10373.6|10372.4|630
1589444700000|2020-05-14 08:25:00|10399.6|10398.4|10393.1|10391.9|10401.3|10400.1|10385.3|10384.1|518
1589445000000|2020-05-14 08:30:00|10393.3|10392.1|10379.8|10378.6|10401.3|10400.1|10371.3|10370.1|862
1589445300000|2020-05-14 08:35:00|10379.3|10378.1|10375.1|10373.9|10392.6|10391.4|10368.6|10367.4|696
1589445600000|2020-05-14 08:40:00|10375.8|10374.6|10346.6|10345.4|10378.1|10376.9|10341.8|10340.6|1408
1589445900000|2020-05-14 08:45:00|10346.1|10344.9|10353.1|10351.9|10356.3|10355.1|10335.3|10334.1|798
1589446200000|2020-05-14 08:50:00|10353.4|10352.2|10361.9|10360.7|10364.9|10363.7|10347.4|10346.2|708
1589446500000|2020-05-14 08:55:00|10362.1|10360.9|10367.1|10365.9|10373.9|10372.7|10360.4|10359.2|485
1589446800000|2020-05-14 09:00:00|10365.6|10364.4|10363.9|10362.7|10368.4|10367.2|10357.1|10355.9|564
1589447100000|2020-05-14 09:05:00|10364.1|10362.9|10376.4|10375.2|10382.9|10381.7|10359.9|10358.7|651
1589447400000|2020-05-14 09:10:00|10376.6|10375.4|10381.9|10380.7|10386.6|10385.4|10375.1|10373.9|452
1589447700000|2020-05-14 09:15:00|10381.6|10380.4|10379.9|10378.7|10386.4|10385.2|10379.1|10377.9|245
1589448000000|2020-05-14 09:20:00|10380.1|10378.9|10377.9|10376.7|10384.6|10383.4|10367.9|10366.7|392
1589448300000|2020-05-14 09:25:00|10378.1|10376.9|10383.1|10381.9|10384.6|10383.4|10367.1|10365.9|496
1589448600000|2020-05-14 09:30:00|10383.4|10382.2|10385.4|10384.2|10389.4|10388.2|10375.1|10373.9|548
1589448900000|2020-05-14 09:35:00|10385.6|10384.4|10395.4|10394.2|10395.4|10394.2|10379.6|10378.4|518
1589449200000|2020-05-14 09:40:00|10395.6|10394.4|10379.1|10377.9|10396.4|10395.2|10376.6|10375.4|419
1589449500000|2020-05-14 09:45:00|10379.4|10378.2|10375.1|10373.9|10384.1|10382.9|10373.4|10372.2|365
1589449800000|2020-05-14 09:50:00|10374.4|10373.2|10372.9|10371.7|10388.4|10387.2|10371.6|10370.4|614
1589450100000|2020-05-14 09:55:00|10372.6|10371.4|10389.9|10388.7|10393.1|10391.9|10368.4|10367.2|578
1589450400000|2020-05-14 10:00:00|10390.1|10388.9|10383.1|10381.9|10392.6|10391.4|10367.4|10366.2|673
1589450700000|2020-05-14 10:05:00|10385.1|10383.9|10360.4|10359.2|10392.4|10391.2|10360.4|10359.2|686
1589451000000|2020-05-14 10:10:00|10359.9|10358.7|10350.6|10349.4|10362.1|10360.9|10342.1|10340.9|769
1589451300000|2020-05-14 10:15:00|10350.9|10349.7|10356.4|10355.2|10357.9|10356.7|10345.6|10344.4|342
1589451600000|2020-05-14 10:20:00|10356.1|10354.9|10355.4|10354.2|10361.4|10360.2|10348.4|10347.2|401
1589451900000|2020-05-14 10:25:00|10355.1|10353.9|10355.6|10354.4|10356.1|10354.9|10343.6|10342.4|382
1589452200000|2020-05-14 10:30:00|10355.4|10354.2|10349.9|10348.7|10360.4|10359.2|10345.6|10344.4|331
1589452500000|2020-05-14 10:35:00|10349.6|10348.4|10361.9|10360.7|10363.4|10362.2|10346.1|10344.9|342
1589452800000|2020-05-14 10:40:00|10362.1|10360.9|10353.1|10351.9|10370.9|10369.7|10349.9|10348.7|601
1589453100000|2020-05-14 10:45:00|10353.4|10352.2|10343.9|10342.7|10354.1|10352.9|10343.4|10342.2|299
1589453400000|2020-05-14 10:50:00|10343.4|10342.2|10338.9|10337.7|10347.1|10345.9|10335.6|10334.4|399
1589453700000|2020-05-14 10:55:00|10339.1|10337.9|10357.6|10356.4|10357.9|10356.7|10335.4|10334.2|464
1589454000000|2020-05-14 11:00:00|10357.4|10356.2|10359.4|10358.2|10364.4|10363.2|10353.6|10352.4|355
1589454300000|2020-05-14 11:05:00|10359.1|10357.9|10357.9|10356.7|10363.4|10362.2|10354.1|10352.9|331
1589454600000|2020-05-14 11:10:00|10357.6|10356.4|10345.9|10344.7|10359.6|10358.4|10345.9|10344.7|585
1589454900000|2020-05-14 11:15:00|10346.1|10344.9|10336.6|10335.4|10346.6|10345.4|10335.1|10333.9|349
1589455200000|2020-05-14 11:20:00|10336.9|10335.7|10329.9|10328.7|10337.1|10335.9|10321.9|10320.7|601
1589455500000|2020-05-14 11:25:00|10330.1|10328.9|10317.6|10316.4|10330.9|10329.7|10317.1|10315.9|429
1589455800000|2020-05-14 11:30:00|10317.4|10316.2|10312.9|10311.7|10319.6|10318.4|10310.4|10309.2|742
1589456100000|2020-05-14 11:35:00|10312.6|10311.4|10318.6|10317.4|10318.9|10317.7|10308.4|10307.2|628
1589456400000|2020-05-14 11:40:00|10318.4|10317.2|10289.4|10288.2|10318.4|10317.2|10285.7|10284.5|1072
1589456700000|2020-05-14 11:45:00|10289.7|10288.5|10304.9|10303.7|10314.2|10313|10289.2|10288|726
1589457000000|2020-05-14 11:50:00|10304.2|10303|10310.7|10309.5|10313.7|10312.5|10295.9|10294.7|580
1589457300000|2020-05-14 11:55:00|10310.9|10309.7|10292.7|10291.5|10312.9|10311.7|10286.2|10285|849
1589457600000|2020-05-14 12:00:00|10292.9|10291.7|10281.7|10280.5|10300.2|10299|10278.7|10277.5|997
1589457900000|2020-05-14 12:05:00|10281.9|10280.7|10259.7|10258.5|10282.2|10281|10257.2|10256|1301
1589458200000|2020-05-14 12:10:00|10259.4|10258.2|10264.7|10263.5|10273.4|10272.2|10256.4|10255.2|776
1589458500000|2020-05-14 12:15:00|10264.9|10263.7|10265.4|10264.2|10282.2|10281|10262.4|10261.2|751
1589458800000|2020-05-14 12:20:00|10265.7|10264.5|10251.4|10250.2|10266.2|10265|10244.7|10243.5|1061
1589459100000|2020-05-14 12:25:00|10251.2|10250|10259.2|10258|10262.2|10261|10245.4|10244.2|604
1589459400000|2020-05-14 12:30:00|10254.9|10253.7|10232.2|10231|10271.2|10270|10227.9|10226.7|1297
1589459700000|2020-05-14 12:35:00|10230.4|10229.2|10230.2|10229|10235.2|10234|10223.2|10222|1006
1589460000000|2020-05-14 12:40:00|10230.4|10229.2|10218.2|10217|10236.9|10235.7|10216.4|10215.2|924
1589460300000|2020-05-14 12:45:00|10217.9|10216.7|10216.7|10215.5|10228.9|10227.7|10211.9|10210.7|941
1589460600000|2020-05-14 12:50:00|10216.4|10215.2|10231.7|10230.5|10233.7|10232.5|10213.2|10212|720
1589460900000|2020-05-14 12:55:00|10231.9|10230.7|10249.4|10248.2|10250.9|10249.7|10228.4|10227.2|1111
1589461200000|2020-05-14 13:00:00|10248.2|10247|10265.9|10264.7|10268.2|10267|10241.9|10240.7|1076
1589461500000|2020-05-14 13:05:00|10265.7|10264.5|10269.4|10268.2|10278.7|10277.5|10260.9|10259.7|623
1589461800000|2020-05-14 13:10:00|10267.7|10266.5|10270.7|10269.5|10275.7|10274.5|10265.2|10264|451
1589462100000|2020-05-14 13:15:00|10270.9|10269.7|10256.4|10255.2|10275.2|10274|10254.4|10253.2|613
1589462400000|2020-05-14 13:20:00|10256.7|10255.5|10264.2|10263|10266.4|10265.2|10254.2|10253|911
1589462700000|2020-05-14 13:25:00|10264.4|10263.2|10250.4|10249.2|10270.4|10269.2|10248.9|10247.7|853
1589463000000|2020-05-14 13:30:00|10251.2|10250|10252.9|10251.7|10273.4|10272.2|10246.2|10245|968
1589463300000|2020-05-14 13:35:00|10252.7|10251.5|10235.9|10234.7|10273.4|10272.2|10232.7|10231.5|1017
1589463600000|2020-05-14 13:40:00|10235.2|10234|10238.4|10237.2|10241.2|10240|10229.9|10228.7|661
1589463900000|2020-05-14 13:45:00|10238.7|10237.5|10216.2|10215|10247.7|10246.5|10214.9|10213.7|788
1589464200000|2020-05-14 13:50:00|10215.9|10214.7|10179.9|10178.7|10221.7|10220.5|10177.7|10176.5|1724
1589464500000|2020-05-14 13:55:00|10179.7|10178.5|10172.9|10171.7|10190.2|10189|10168.2|10167|1364
1589464800000|2020-05-14 14:00:00|10173.7|10172.5|10171.2|10170|10182.9|10181.7|10160.7|10159.5|1285
1589465100000|2020-05-14 14:05:00|10171.7|10170.5|10213.2|10212|10213.4|10212.2|10171.7|10170.5|1190
1589465400000|2020-05-14 14:10:00|10213.6|10212.4|10208.1|10206.9|10230.8|10229.6|10205.1|10203.9|1057
1589465700000|2020-05-14 14:15:00|10207.8|10206.6|10207.6|10206.4|10216.1|10214.9|10189.8|10188.6|917
1589466000000|2020-05-14 14:20:00|10207.3|10206.1|10226.3|10225.1|10226.3|10225.1|10198.6|10197.4|916
1589466300000|2020-05-14 14:25:00|10226.1|10224.9|10213.1|10211.9|10241.3|10240.1|10212.3|10211.1|1242
1589466600000|2020-05-14 14:30:00|10213.3|10212.1|10240.3|10239.1|10243.6|10242.4|10213.1|10211.9|813
1589466900000|2020-05-14 14:35:00|10241.3|10240.1|10281.1|10279.9|10285.6|10284.4|10236.6|10235.4|1493
1589467200000|2020-05-14 14:40:00|10280.8|10279.6|10271.8|10270.6|10282.1|10280.9|10254.3|10253.1|1018
1589467500000|2020-05-14 14:45:00|10272.3|10271.1|10297.8|10296.6|10299.8|10298.6|10260.6|10259.4|1119
1589467800000|2020-05-14 14:50:00|10298.1|10296.9|10316.6|10315.4|10322.3|10321.1|10292.6|10291.4|1283
1589468100000|2020-05-14 14:55:00|10316.1|10314.9|10299.8|10298.6|10320.8|10319.6|10285.1|10283.9|1100
1589468400000|2020-05-14 15:00:00|10299.3|10298.1|10319.6|10318.4|10325.8|10324.6|10299.3|10298.1|1035
1589468700000|2020-05-14 15:05:00|10319.8|10318.6|10343.6|10342.4|10355.1|10353.9|10318.1|10316.9|1647
1589469000000|2020-05-14 15:10:00|10345.1|10343.9|10348.8|10347.6|10361.1|10359.9|10341.8|10340.6|1710
1589469300000|2020-05-14 15:15:00|10349.1|10347.9|10369.8|10368.6|10382.1|10380.9|10347.8|10346.6|1258
1589469600000|2020-05-14 15:20:00|10370.1|10368.9|10328.3|10327.1|10370.1|10368.9|10325.8|10324.6|1317
1589469900000|2020-05-14 15:25:00|10328.6|10327.4|10322.3|10321.1|10332.8|10331.6|10312.8|10311.6|1841
1589470200000|2020-05-14 15:30:00|10322.7|10320.7|10338.2|10336.2|10350.2|10348.2|10318.7|10316.7|2845
1589470500000|2020-05-14 15:35:00|10337.5|10335.5|10320.5|10318.5|10361.7|10359.7|10317|10315|1682
1589470800000|2020-05-14 15:40:00|10320.2|10318.2|10321.2|10319.2|10324.2|10322.2|10304|10302|1818
1589471100000|2020-05-14 15:45:00|10321|10319|10312|10310|10325.5|10323.5|10310.5|10308.5|771
1589471400000|2020-05-14 15:50:00|10312.7|10310.7|10339.5|10337.5|10343.7|10341.7|10307.7|10305.7|1073
1589471700000|2020-05-14 15:55:00|10339.7|10337.7|10310|10308|10340|10338|10308.2|10306.2|617
1589472000000|2020-05-14 16:00:00|10310.7|10308.7|10309.7|10307.7|10323.2|10321.2|10298.7|10296.7|971
1589472300000|2020-05-14 16:05:00|10309|10307|10302.5|10300.5|10313.5|10311.5|10297|10295|628
1589472600000|2020-05-14 16:10:00|10302.2|10300.2|10309.5|10307.5|10323|10321|10299|10297|508
1589472900000|2020-05-14 16:15:00|10309.2|10307.2|10309.2|10307.2|10325.5|10323.5|10306.7|10304.7|441
1589473200000|2020-05-14 16:20:00|10309.5|10307.5|10337.7|10335.7|10341.5|10339.5|10308.7|10306.7|489
1589473500000|2020-05-14 16:25:00|10338|10336|10325.2|10323.2|10339|10337|10321.7|10319.7|301
1589473800000|2020-05-14 16:30:00|10325|10323|10338|10336|10339|10337|10325|10323|214
1589474100000|2020-05-14 16:35:00|10338.2|10336.2|10338.7|10336.7|10351.2|10349.2|10335.7|10333.7|228
1589474400000|2020-05-14 16:40:00|10339.7|10337.7|10334.5|10332.5|10345.5|10343.5|10332.7|10330.7|176
1589474700000|2020-05-14 16:45:00|10334.2|10332.2|10334|10332|10339|10337|10329.7|10327.7|130
1589475000000|2020-05-14 16:50:00|10334.7|10332.7|10373|10371|10374|10372|10331.2|10329.2|367
1589475300000|2020-05-14 16:55:00|10372.5|10370.5|10377|10375|10385.7|10383.7|10370|10368|341
1589475600000|2020-05-14 17:00:00|10377.2|10375.2|10367|10365|10384.5|10382.5|10367|10365|278
1589475900000|2020-05-14 17:05:00|10367.2|10365.2|10377|10375|10380.5|10378.5|10367.2|10365.2|205
1589476200000|2020-05-14 17:10:00|10376.7|10374.7|10384.2|10382.2|10389.5|10387.5|10376.5|10374.5|193
1589476500000|2020-05-14 17:15:00|10384.5|10382.5|10388.5|10386.5|10391.7|10389.7|10382.7|10380.7|222
1589476800000|2020-05-14 17:20:00|10388.7|10386.7|10389.5|10387.5|10397.5|10395.5|10386.5|10384.5|320
1589477100000|2020-05-14 17:25:00|10389.7|10387.7|10419.7|10417.7|10421.5|10419.5|10389.7|10387.7|523
1589477400000|2020-05-14 17:30:00|10419.5|10417.5|10413.7|10411.7|10431.5|10429.5|10412.5|10410.5|417
1589477700000|2020-05-14 17:35:00|10415|10413|10407.5|10405.5|10420.5|10418.5|10406.5|10404.5|274
1589478000000|2020-05-14 17:40:00|10408|10406|10399.5|10397.5|10411|10409|10396.5|10394.5|149
1589478300000|2020-05-14 17:45:00|10399.7|10397.7|10405|10403|10411.7|10409.7|10399|10397|157
1589478600000|2020-05-14 17:50:00|10405.2|10403.2|10391.5|10389.5|10407.2|10405.2|10390.7|10388.7|196
1589478900000|2020-05-14 17:55:00|10391.2|10389.2|10376.7|10374.7|10401.2|10399.2|10373|10371|285
1589479200000|2020-05-14 18:00:00|10377|10375|10368.5|10366.5|10379.5|10377.5|10365|10363|251
1589479500000|2020-05-14 18:05:00|10368.2|10366.2|10368|10366|10372.7|10370.7|10357.7|10355.7|261
1589479800000|2020-05-14 18:10:00|10367.7|10365.7|10372.7|10370.7|10373.5|10371.5|10363|10361|107
1589480100000|2020-05-14 18:15:00|10373.5|10371.5|10375.5|10373.5|10380.5|10378.5|10363.7|10361.7|196
1589480400000|2020-05-14 18:20:00|10375.2|10373.2|10383|10381|10388|10386|10373.7|10371.7|190
1589480700000|2020-05-14 18:25:00|10383.2|10381.2|10387.5|10385.5|10388.7|10386.7|10380.7|10378.7|92
1589481000000|2020-05-14 18:30:00|10387.7|10385.7|10377.5|10375.5|10395|10393|10374.2|10372.2|351
1589481300000|2020-05-14 18:35:00|10377.2|10375.2|10366|10364|10381.7|10379.7|10364.5|10362.5|326
1589481600000|2020-05-14 18:40:00|10366.2|10364.2|10364|10362|10378.5|10376.5|10356|10354|267
1589481900000|2020-05-14 18:45:00|10364.2|10362.2|10363|10361|10369|10367|10357.2|10355.2|133
1589482200000|2020-05-14 18:50:00|10362.2|10360.2|10376|10374|10376.5|10374.5|10358.7|10356.7|175
1589482500000|2020-05-14 18:55:00|10375.7|10373.7|10384.2|10382.2|10386.5|10384.5|10368.7|10366.7|145
1589482800000|2020-05-14 19:00:00|10384.5|10382.5|10412|10410|10413.5|10411.5|10377|10375|236
1589483100000|2020-05-14 19:05:00|10411.5|10409.5|10418.5|10416.5|10423.7|10421.7|10403|10401|221
1589483400000|2020-05-14 19:10:00|10418.2|10416.2|10417|10415|10421.2|10419.2|10406.5|10404.5|219
1589483700000|2020-05-14 19:15:00|10416.2|10414.2|10422.2|10420.2|10430|10428|10416.2|10414.2|331
1589484000000|2020-05-14 19:20:00|10422|10420|10443.5|10441.5|10446|10444|10416.7|10414.7|341
1589484300000|2020-05-14 19:25:00|10443.2|10441.2|10440.5|10438.5|10446.2|10444.2|10431.5|10429.5|213
1589484600000|2020-05-14 19:30:00|10440.7|10438.7|10423.7|10421.7|10448|10446|10423.7|10421.7|260
1589484900000|2020-05-14 19:35:00|10424.5|10422.5|10416.5|10414.5|10424.7|10422.7|10407.2|10405.2|255
1589485200000|2020-05-14 19:40:00|10416.2|10414.2|10432|10430|10432.2|10430.2|10406.5|10404.5|232
1589485500000|2020-05-14 19:45:00|10432.2|10430.2|10444|10442|10446.5|10444.5|10432|10430|273
1589485800000|2020-05-14 19:50:00|10445.2|10443.2|10451.5|10449.5|10456.2|10454.2|10443.5|10441.5|393
1589486100000|2020-05-14 19:55:00|10451.2|10449.2|10458.5|10456.5|10458.5|10456.5|10440.2|10438.2|386
1589486400000|2020-05-14 20:00:00|10457.7|10452.7|10465.2|10460.2|10472.9|10467.9|10455.4|10450.4|14
1589486700000|2020-05-14 20:05:00|10466|10461|10472.2|10467.2|10477.5|10472.5|10461.3|10456.3|0
1589487000000|2020-05-14 20:10:00|10472.1|10467.1|10452.3|10447.3|10473.1|10468.1|10450|10445|0
1589487300000|2020-05-14 20:15:00|10452.1|10447.1|10453|10448|10455.4|10450.4|10452.1|10447.1|0
1589487600000|2020-05-14 20:20:00|10453.2|10448.2|10450.5|10445.5|10453.4|10448.4|10449.6|10444.6|0
1589487900000|2020-05-14 20:25:00|10450.6|10445.6|10449.9|10444.9|10450.6|10445.6|10449.1|10444.1|0
1589488200000|2020-05-14 20:30:00|10448.1|10443.1|10457.7|10452.7|10462.3|10457.3|10440.6|10435.6|0
1589488500000|2020-05-14 20:35:00|10456.9|10451.9|10469.8|10464.8|10473.2|10468.2|10456.1|10451.1|0
1589488800000|2020-05-14 20:40:00|10470.6|10465.6|10467.6|10462.6|10473.6|10468.6|10466.7|10461.7|0
1589489100000|2020-05-14 20:45:00|10466.7|10461.7|10469.3|10464.3|10471|10466|10464.9|10459.9|0
1589489400000|2020-05-14 20:50:00|10470.2|10465.2|10465.7|10460.7|10471.7|10466.7|10464|10459|0
1589489700000|2020-05-14 20:55:00|10464.9|10459.9|10463.9|10458.9|10465.7|10460.7|10456|10451|0
1589490000000|2020-05-14 21:00:00|10463.6|10458.6|10463.5|10458.5|10465.2|10460.2|10462.3|10457.3|0
1589490300000|2020-05-14 21:05:00|10463.8|10458.8|10463.3|10458.3|10463.8|10458.8|10462|10457|0
1589490600000|2020-05-14 21:10:00|10463.1|10458.1|10465.6|10460.6|10465.6|10460.6|10462.6|10457.6|0
1589490900000|2020-05-14 21:15:00|10465.5|10460.5|10465.5|10460.5|10465.9|10460.9|10464.4|10459.4|0
1589491200000|2020-05-14 21:20:00|10465.6|10460.6|10461.6|10456.6|10465.6|10460.6|10461.6|10456.6|0
1589491500000|2020-05-14 21:25:00|10461.9|10456.9|10460.7|10455.7|10463.4|10458.4|10460|10455|0
1589491800000|2020-05-14 21:30:00|10460.2|10455.2|10459.6|10454.6|10460.6|10455.6|10459.3|10454.3|0
1589492100000|2020-05-14 21:35:00|10459.1|10454.1|10458.4|10453.4|10459.7|10454.7|10457.9|10452.9|0
1589492400000|2020-05-14 21:40:00|10458.1|10453.1|10459.4|10454.4|10459.4|10454.4|10457.2|10452.2|0
1589492700000|2020-05-14 21:45:00|10459.3|10454.3|10459.1|10454.1|10459.4|10454.4|10459|10454|0
1589493000000|2020-05-14 21:50:00|10459.5|10454.5|10460.8|10455.8|10461.7|10456.7|10458.5|10453.5|0
1589493300000|2020-05-14 21:55:00|10462.4|10457.4|10461.6|10456.6|10462.4|10457.4|10459.3|10454.3|0
1589493600000|2020-05-14 22:00:00|10455.9|10450.9|10455.6|10450.6|10461.9|10456.9|10447.6|10442.6|0
1589493900000|2020-05-14 22:05:00|10456.4|10451.4|10452.3|10447.3|10456.4|10451.4|10443.4|10438.4|0
1589494200000|2020-05-14 22:10:00|10452.7|10447.7|10462.8|10457.8|10465.3|10460.3|10450.6|10445.6|0
1589494500000|2020-05-14 22:15:00|10462.4|10457.4|10456.2|10451.2|10464.5|10459.5|10453.7|10448.7|0
1589494800000|2020-05-14 22:20:00|10455.3|10450.3|10458.7|10453.7|10465.8|10460.8|10453.7|10448.7|0
1589495100000|2020-05-14 22:25:00|10459.1|10454.1|10459.2|10454.2|10462.5|10457.5|10455.1|10450.1|0
1589495400000|2020-05-14 22:30:00|10460|10455|10450.3|10445.3|10460|10455|10447.8|10442.8|0
1589495700000|2020-05-14 22:35:00|10450.2|10445.2|10444.1|10439.1|10450.2|10445.2|10444|10439|0
1589496000000|2020-05-14 22:40:00|10443.7|10438.7|10445.3|10440.3|10452.1|10447.1|10443.1|10438.1|0
1589496300000|2020-05-14 22:45:00|10445.7|10440.7|10445.3|10440.3|10447.7|10442.7|10443.6|10438.6|0
1589496600000|2020-05-14 22:50:00|10444.9|10439.9|10451.7|10446.7|10452.1|10447.1|10444.9|10439.9|0
1589496900000|2020-05-14 22:55:00|10451.3|10446.3|10448.6|10443.6|10451.3|10446.3|10447.7|10442.7|0
1589497200000|2020-05-14 23:00:00|10449|10444|10451.6|10446.6|10452|10447|10445|10440|0
1589497500000|2020-05-14 23:05:00|10450.8|10445.8|10445.7|10440.7|10453.2|10448.2|10445.7|10440.7|0
1589497800000|2020-05-14 23:10:00|10446.6|10441.6|10451.4|10446.4|10452.2|10447.2|10446.6|10441.6|0
1589498100000|2020-05-14 23:15:00|10451.8|10446.8|10456.8|10451.8|10463.4|10458.4|10451.4|10446.4|0
1589498400000|2020-05-14 23:20:00|10457.2|10452.2|10462.7|10457.7|10463.8|10458.8|10456.8|10451.8|0
1589498700000|2020-05-14 23:25:00|10463.6|10458.6|10464.7|10459.7|10467.7|10462.7|10461.9|10456.9|0
1589499000000|2020-05-14 23:30:00|10464.8|10459.8|10472.1|10467.1|10477.9|10472.9|10464.8|10459.8|0
1589499300000|2020-05-14 23:35:00|10472.9|10467.9|10474.6|10469.6|10474.7|10469.7|10468.8|10463.8|0
1589499600000|2020-05-14 23:40:00|10475.4|10470.4|10476.1|10471.1|10477|10472|10473.8|10468.8|0
1589499900000|2020-05-14 23:45:00|10476.6|10471.6|10468.1|10463.1|10477.5|10472.5|10466.8|10461.8|0
1589500200000|2020-05-14 23:50:00|10467.7|10462.7|10473.3|10468.3|10473.7|10468.7|10466.4|10461.4|0
1589500500000|2020-05-14 23:55:00|10472.9|10467.9|10477.5|10472.5|10480.3|10475.3|10471.9|10466.9|0
1589500800000|2020-05-15 00:00:00|10478.3|10473.3|10487.4|10482.4|10490.2|10485.2|10478.3|10473.3|0
1589501100000|2020-05-15 00:05:00|10486.9|10481.9|10478.5|10473.5|10488.2|10483.2|10476.9|10471.9|0
1589501400000|2020-05-15 00:10:00|10478.1|10473.1|10482.2|10477.2|10483|10478|10477.7|10472.7|0
1589501700000|2020-05-15 00:15:00|10481.4|10476.4|10463|10459|10494.7|10490.7|10461|10457|85
1589502000000|2020-05-15 00:20:00|10462.7|10458.7|10454|10450|10467.5|10463.5|10452.5|10448.5|65
1589502300000|2020-05-15 00:25:00|10454.2|10450.2|10451|10447|10456.7|10452.7|10437.7|10433.7|69
1589502600000|2020-05-15 00:30:00|10451.2|10447.2|10458.5|10454.5|10459.2|10455.2|10441.7|10437.7|43
1589502900000|2020-05-15 00:35:00|10459.2|10455.2|10454|10450|10464.7|10460.7|10454|10450|40
1589503200000|2020-05-15 00:40:00|10452.7|10448.7|10444.5|10440.5|10452.7|10448.7|10440.7|10436.7|16
1589503500000|2020-05-15 00:45:00|10444.7|10440.7|10436.2|10432.2|10450.2|10446.2|10436.2|10432.2|21
1589503800000|2020-05-15 00:50:00|10435.5|10431.5|10445.7|10441.7|10446.5|10442.5|10435|10431|20
1589504100000|2020-05-15 00:55:00|10445.5|10441.5|10438.5|10434.5|10446.2|10442.2|10430.7|10426.7|29
1589504400000|2020-05-15 01:00:00|10438.7|10434.7|10431.5|10427.5|10446.7|10442.7|10431.2|10427.2|17
1589504700000|2020-05-15 01:05:00|10433.7|10429.7|10420.7|10416.7|10436.7|10432.7|10420.2|10416.2|35
1589505000000|2020-05-15 01:10:00|10420.5|10416.5|10417.2|10413.2|10422.2|10418.2|10416.5|10412.5|30
1589505300000|2020-05-15 01:15:00|10417.5|10413.5|10419.5|10415.5|10423.7|10419.7|10412.7|10408.7|32
1589505600000|2020-05-15 01:20:00|10419|10415|10415.7|10411.7|10420.2|10416.2|10401.2|10397.2|49
1589505900000|2020-05-15 01:25:00|10416|10412|10423.5|10419.5|10425.7|10421.7|10415.5|10411.5|24
1589506200000|2020-05-15 01:30:00|10423.7|10419.7|10429|10425|10436.5|10432.5|10419.5|10415.5|34
1589506500000|2020-05-15 01:35:00|10428.5|10424.5|10420.2|10416.2|10436.2|10432.2|10419.7|10415.7|17
1589506800000|2020-05-15 01:40:00|10420|10416|10395.7|10391.7|10423.5|10419.5|10395.5|10391.5|43
1589507100000|2020-05-15 01:45:00|10398|10394|10409.5|10405.5|10410.7|10406.7|10396.2|10392.2|21
1589507400000|2020-05-15 01:50:00|10408.7|10404.7|10409.5|10405.5|10416.7|10412.7|10401.5|10397.5|24
1589507700000|2020-05-15 01:55:00|10409.7|10405.7|10412.5|10408.5|10415.2|10411.2|10400.7|10396.7|39
1589508000000|2020-05-15 02:00:00|10417|10413|10395.7|10391.7|10424|10420|10393.5|10389.5|40
1589508300000|2020-05-15 02:05:00|10395.5|10391.5|10398.2|10394.2|10404.5|10400.5|10390.2|10386.2|25
1589508600000|2020-05-15 02:10:00|10398.5|10394.5|10385.2|10381.2|10399|10395|10384.2|10380.2|33
1589508900000|2020-05-15 02:15:00|10385|10381|10380.7|10376.7|10388.7|10384.7|10376|10372|26
1589509200000|2020-05-15 02:20:00|10380.5|10376.5|10380.2|10376.2|10383.7|10379.7|10373.5|10369.5|24
1589509500000|2020-05-15 02:25:00|10380|10376|10384.2|10380.2|10385.7|10381.7|10373.2|10369.2|20
1589509800000|2020-05-15 02:30:00|10384.5|10380.5|10398.5|10394.5|10399|10395|10381.7|10377.7|23
1589510100000|2020-05-15 02:35:00|10398.7|10394.7|10411.5|10407.5|10412.2|10408.2|10394.2|10390.2|28
1589510400000|2020-05-15 02:40:00|10411.7|10407.7|10405.5|10401.5|10412.7|10408.7|10402.5|10398.5|26
1589510700000|2020-05-15 02:45:00|10405|10401|10407.2|10403.2|10414|10410|10401.2|10397.2|22
1589511000000|2020-05-15 02:50:00|10407|10403|10410|10406|10415.2|10411.2|10406.5|10402.5|9
1589511300000|2020-05-15 02:55:00|10409.7|10405.7|10408.2|10404.2|10418.2|10414.2|10403|10399|28
1589511600000|2020-05-15 03:00:00|10408.7|10404.7|10402.2|10398.2|10411.7|10407.7|10400.5|10396.5|22
1589511900000|2020-05-15 03:05:00|10402.7|10398.7|10400.7|10396.7|10408.5|10404.5|10400.5|10396.5|20
1589512200000|2020-05-15 03:10:00|10400.5|10396.5|10392.2|10388.2|10403|10399|10387.7|10383.7|34
1589512500000|2020-05-15 03:15:00|10392.5|10388.5|10393.5|10389.5|10400.2|10396.2|10392.5|10388.5|13
1589512800000|2020-05-15 03:20:00|10393.7|10389.7|10397|10393|10397.2|10393.2|10387.5|10383.5|7
1589513100000|2020-05-15 03:25:00|10398.5|10394.5|10412.2|10408.2|10412.7|10408.7|10398.2|10394.2|16
1589513400000|2020-05-15 03:30:00|10412.5|10408.5|10401.7|10397.7|10416|10412|10401.7|10397.7|23
1589513700000|2020-05-15 03:35:00|10399.5|10395.5|10402.2|10398.2|10408.2|10404.2|10398.2|10394.2|5
1589514000000|2020-05-15 03:40:00|10402.5|10398.5|10411.2|10407.2|10411.7|10407.7|10402|10398|10
1589514300000|2020-05-15 03:45:00|10411.5|10407.5|10415.5|10411.5|10416.2|10412.2|10409.2|10405.2|14
1589514600000|2020-05-15 03:50:00|10415|10411|10413.7|10409.7|10415.2|10411.2|10409|10405|9
1589514900000|2020-05-15 03:55:00|10414|10410|10429|10425|10431.7|10427.7|10413.5|10409.5|28
1589515200000|2020-05-15 04:00:00|10429.5|10425.5|10428.5|10424.5|10435.2|10431.2|10425.2|10421.2|26
1589515500000|2020-05-15 04:05:00|10428.7|10424.7|10428.5|10424.5|10432.5|10428.5|10423.7|10419.7|16
1589515800000|2020-05-15 04:10:00|10428.2|10424.2|10427.5|10423.5|10434.5|10430.5|10422|10418|21
1589516100000|2020-05-15 04:15:00|10428.2|10424.2|10424|10420|10430.2|10426.2|10420|10416|21
1589516400000|2020-05-15 04:20:00|10423.7|10419.7|10430.7|10426.7|10430.7|10426.7|10423|10419|19
1589516700000|2020-05-15 04:25:00|10430.5|10426.5|10422|10418|10430.5|10426.5|10418.7|10414.7|25
1589517000000|2020-05-15 04:30:00|10421.7|10417.7|10432.2|10428.2|10432.7|10428.7|10419.7|10415.7|12
1589517300000|2020-05-15 04:35:00|10431.7|10427.7|10428.5|10424.5|10434.7|10430.7|10426.5|10422.5|19
1589517600000|2020-05-15 04:40:00|10430.7|10426.7|10433.5|10429.5|10436.5|10432.5|10427.7|10423.7|17
1589517900000|2020-05-15 04:45:00|10434.2|10430.2|10444.2|10440.2|10444.2|10440.2|10424|10420|30
1589518200000|2020-05-15 04:50:00|10444.5|10440.5|10440|10436|10445.5|10441.5|10434.2|10430.2|24
1589518500000|2020-05-15 04:55:00|10439.7|10435.7|10440|10436|10440.2|10436.2|10435.7|10431.7|15
1589518800000|2020-05-15 05:00:00|10438.7|10434.7|10453.5|10449.5|10453.7|10449.7|10437|10433|39
1589519100000|2020-05-15 05:05:00|10453.7|10449.7|10453.2|10449.2|10459.7|10455.7|10451|10447|41
1589519400000|2020-05-15 05:10:00|10453.5|10449.5|10453.7|10449.7|10455|10451|10450|10446|18
1589519700000|2020-05-15 05:15:00|10454.5|10450.5|10456.7|10452.7|10459|10455|10448.2|10444.2|24
1589520000000|2020-05-15 05:20:00|10456.5|10452.5|10446.5|10442.5|10456.5|10452.5|10444.7|10440.7|23
1589520300000|2020-05-15 05:25:00|10447|10443|10438.2|10434.2|10452|10448|10437.7|10433.7|49
1589520600000|2020-05-15 05:30:00|10440.2|10436.2|10452.2|10448.2|10452.7|10448.7|10439|10435|49
1589520900000|2020-05-15 05:35:00|10452|10448|10442.2|10438.2|10454|10450|10442.2|10438.2|22
1589521200000|2020-05-15 05:40:00|10442|10438|10446.5|10442.5|10447.7|10443.7|10440.7|10436.7|25
1589521500000|2020-05-15 05:45:00|10446.2|10442.2|10454|10450|10457.2|10453.2|10441.2|10437.2|68
1589521800000|2020-05-15 05:50:00|10453.7|10449.7|10446.5|10442.5|10456|10452|10446.5|10442.5|44
1589522100000|2020-05-15 05:55:00|10445.7|10441.7|10432.7|10428.7|10447|10443|10428.7|10424.7|79
1589522400000|2020-05-15 06:00:00|10431.7|10429.7|10440|10438|10440.7|10438.7|10415.5|10413.5|394
1589522700000|2020-05-15 06:05:00|10439.2|10437.2|10417|10415|10439.7|10437.7|10405.5|10403.5|411
1589523000000|2020-05-15 06:10:00|10416.5|10414.5|10416|10414|10421.5|10419.5|10406.5|10404.5|215
1589523300000|2020-05-15 06:15:00|10415.7|10413.7|10421.7|10419.7|10425.2|10423.2|10414|10412|165
1589523600000|2020-05-15 06:20:00|10422.5|10420.5|10415.2|10413.2|10423.7|10421.7|10410.2|10408.2|167
1589523900000|2020-05-15 06:25:00|10415.7|10413.7|10419.5|10417.5|10423.7|10421.7|10415.2|10413.2|103
1589524200000|2020-05-15 06:30:00|10419|10417|10418|10416|10419.5|10417.5|10412.7|10410.7|150
1589524500000|2020-05-15 06:35:00|10417.5|10415.5|10415.5|10413.5|10419.5|10417.5|10407|10405|233
1589524800000|2020-05-15 06:40:00|10415.2|10413.2|10415.7|10413.7|10418|10416|10412|10410|167
1589525100000|2020-05-15 06:45:00|10415.2|10413.2|10419.7|10417.7|10422|10420|10411|10409|124
1589525400000|2020-05-15 06:50:00|10416|10414|10422|10420|10424.5|10422.5|10415|10413|205
1589525700000|2020-05-15 06:55:00|10423|10421|10430.5|10428.5|10432.5|10430.5|10420|10418|366
1589526000000|2020-05-15 07:00:00|10431|10429|10485.6|10484.4|10499.3|10498.1|10430.6|10429|2278
1589526300000|2020-05-15 07:05:00|10485.8|10484.6|10482.1|10480.9|10497.1|10495.9|10474.1|10472.9|1294
1589526600000|2020-05-15 07:10:00|10481.6|10480.4|10482.1|10480.9|10507.1|10505.9|10479.3|10478.1|1100
1589526900000|2020-05-15 07:15:00|10481.3|10480.1|10465.3|10464.1|10489.3|10488.1|10460.6|10459.4|810
1589527200000|2020-05-15 07:20:00|10464.8|10463.6|10475.1|10473.9|10479.3|10478.1|10456.6|10455.4|793
1589527500000|2020-05-15 07:25:00|10474.8|10473.6|10469.6|10468.4|10480.6|10479.4|10463.1|10461.9|474
1589527800000|2020-05-15 07:30:00|10469.8|10468.6|10453.3|10452.1|10470.1|10468.9|10445.3|10444.1|773
1589528100000|2020-05-15 07:35:00|10453.1|10451.9|10470.1|10468.9|10470.1|10468.9|10450.6|10449.4|508
1589528400000|2020-05-15 07:40:00|10469.8|10468.6|10471.6|10470.4|10476.3|10475.1|10463.1|10461.9|416
1589528700000|2020-05-15 07:45:00|10471.8|10470.6|10469.1|10467.9|10478.3|10477.1|10466.6|10465.4|459
1589529000000|2020-05-15 07:50:00|10469.3|10468.1|10493.3|10492.1|10493.8|10492.6|10463.3|10462.1|767
1589529300000|2020-05-15 07:55:00|10493.1|10491.9|10491.8|10490.6|10499.6|10498.4|10486.8|10485.6|601
1589529600000|2020-05-15 08:00:00|10491.6|10490.4|10483.6|10482.4|10492.6|10491.4|10474.1|10472.9|629
1589529900000|2020-05-15 08:05:00|10483.3|10482.1|10469.6|10468.4|10490.8|10489.6|10464.3|10463.1|648
1589530200000|2020-05-15 08:10:00|10469.8|10468.6|10478.6|10477.4|10479.8|10478.6|10461.3|10460.1|571
1589530500000|2020-05-15 08:15:00|10478.3|10477.1|10488.6|10487.4|10488.6|10487.4|10471.3|10470.1|508
1589530800000|2020-05-15 08:20:00|10487.6|10486.4|10472.1|10470.9|10491.3|10490.1|10467.3|10466.1|517
1589531100000|2020-05-15 08:25:00|10471.8|10470.6|10480.6|10479.4|10493.3|10492.1|10471.1|10469.9|364
1589531400000|2020-05-15 08:30:00|10480.3|10479.1|10491.6|10490.4|10498.3|10497.1|10480.3|10479.1|458
1589531700000|2020-05-15 08:35:00|10491.8|10490.6|10476.1|10474.9|10499.6|10498.4|10474.6|10473.4|459
1589532000000|2020-05-15 08:40:00|10475.8|10474.6|10488.1|10486.9|10492.1|10490.9|10473.8|10472.6|317
1589532300000|2020-05-15 08:45:00|10487.8|10486.6|10485.3|10484.1|10490.3|10489.1|10475.6|10474.4|353
1589532600000|2020-05-15 08:50:00|10485.1|10483.9|10493.3|10492.1|10498.3|10497.1|10481.1|10479.9|381
1589532900000|2020-05-15 08:55:00|10492.8|10491.6|10500.6|10499.4|10504.6|10503.4|10491.1|10489.9|590
1589533200000|2020-05-15 09:00:00|10500.8|10499.6|10513.8|10512.6|10518.8|10517.6|10498.1|10496.9|702
1589533500000|2020-05-15 09:05:00|10513.6|10512.4|10535.3|10534.1|10538.3|10537.1|10512.8|10511.6|993
1589533800000|2020-05-15 09:10:00|10535.1|10533.9|10530.3|10529.1|10548.1|10546.9|10526.1|10524.9|908
1589534100000|2020-05-15 09:15:00|10530.6|10529.4|10527.6|10526.4|10531.1|10529.9|10519.3|10518.1|525
1589534400000|2020-05-15 09:20:00|10527.8|10526.6|10520.1|10518.9|10535.3|10534.1|10516.3|10515.1|486
1589534700000|2020-05-15 09:25:00|10520.3|10519.1|10528.1|10526.9|10528.1|10526.9|10516.8|10515.6|315
1589535000000|2020-05-15 09:30:00|10528.6|10527.4|10524.1|10522.9|10538.1|10536.9|10521.8|10520.6|510
1589535300000|2020-05-15 09:35:00|10524.3|10523.1|10518.1|10516.9|10528.6|10527.4|10510.6|10509.4|484
1589535600000|2020-05-15 09:40:00|10517.8|10516.6|10510.1|10508.9|10519.3|10518.1|10509.6|10508.4|401
1589535900000|2020-05-15 09:45:00|10509.8|10508.6|10510.3|10509.1|10520.6|10519.4|10504.1|10502.9|433
1589536200000|2020-05-15 09:50:00|10510.6|10509.4|10517.1|10515.9|10533.8|10532.6|10510.3|10509.1|915
1589536500000|2020-05-15 09:55:00|10516.3|10515.1|10525.8|10524.6|10528.8|10527.6|10511.6|10510.4|694
1589536800000|2020-05-15 10:00:00|10526.6|10525.4|10515.8|10514.6|10529.6|10528.4|10507.8|10506.6|545
1589537100000|2020-05-15 10:05:00|10517.1|10515.9|10533.6|10532.4|10534.8|10533.6|10513.6|10512.4|411
1589537400000|2020-05-15 10:10:00|10533.8|10532.6|10536.1|10534.9|10536.1|10534.9|10526.8|10525.6|272
1589537700000|2020-05-15 10:15:00|10535.8|10534.6|10533.8|10532.6|10542.3|10541.1|10530.3|10529.1|335
1589538000000|2020-05-15 10:20:00|10533.6|10532.4|10526.1|10524.9|10534.6|10533.4|10524.1|10522.9|213
1589538300000|2020-05-15 10:25:00|10526.6|10525.4|10519.1|10517.9|10532.3|10531.1|10517.3|10516.1|268
1589538600000|2020-05-15 10:30:00|10519.3|10518.1|10477.1|10475.9|10519.6|10518.4|10477.1|10475.9|1121
1589538900000|2020-05-15 10:35:00|10476.4|10475.2|10466.1|10464.9|10479.6|10478.4|10466.1|10464.9|934
1589539200000|2020-05-15 10:40:00|10466.4|10465.2|10477.9|10476.7|10479.6|10478.4|10452.1|10450.9|1031
1589539500000|2020-05-15 10:45:00|10477.1|10475.9|10488.6|10487.4|10490.6|10489.4|10470.1|10468.9|456
1589539800000|2020-05-15 10:50:00|10486.9|10485.7|10470.9|10469.7|10488.9|10487.7|10470.4|10469.2|567
1589540100000|2020-05-15 10:55:00|10470.6|10469.4|10450.4|10449.2|10477.1|10475.9|10445.6|10444.4|682
1589540400000|2020-05-15 11:00:00|10450.6|10449.4|10416.1|10414.9|10452.6|10451.4|10398.9|10397.7|2682
1589540700000|2020-05-15 11:05:00|10416.6|10415.4|10412.4|10411.2|10419.9|10418.7|10397.9|10396.7|1356
1589541000000|2020-05-15 11:10:00|10412.1|10410.9|10436.4|10435.2|10440.1|10438.9|10407.1|10405.9|768
1589541300000|2020-05-15 11:15:00|10436.6|10435.4|10439.4|10438.2|10445.4|10444.2|10433.9|10432.7|532
1589541600000|2020-05-15 11:20:00|10440.4|10439.2|10447.2|10446|10447.7|10446.5|10421.1|10419.9|580
1589541900000|2020-05-15 11:25:00|10447|10445.8|10448.2|10447|10451.7|10450.5|10438|10436.8|527
1589542200000|2020-05-15 11:30:00|10448.5|10447.3|10424.7|10423.5|10450.5|10449.3|10421.5|10420.3|820
1589542500000|2020-05-15 11:35:00|10425|10423.8|10410|10408.8|10429.5|10428.3|10409.2|10408|468
1589542800000|2020-05-15 11:40:00|10409.2|10408|10400.2|10399|10409.7|10408.5|10393.2|10392|657
1589543100000|2020-05-15 11:45:00|10399.9|10398.7|10410.2|10409|10415.4|10414.2|10396.7|10395.5|507
1589543400000|2020-05-15 11:50:00|10409.7|10408.5|10407.2|10406|10415.2|10414|10397.7|10396.5|578
1589543700000|2020-05-15 11:55:00|10407.4|10406.2|10403.2|10402|10411.9|10410.7|10393.4|10392.2|583
1589544000000|2020-05-15 12:00:00|10403.9|10402.7|10388.2|10387|10409.2|10408|10382.7|10381.5|777
1589544300000|2020-05-15 12:05:00|10387.9|10386.7|10423.9|10422.7|10428.2|10427|10380.7|10379.5|955
1589544600000|2020-05-15 12:10:00|10424.9|10423.7|10436.2|10435|10440.9|10439.7|10417.9|10416.7|703
1589544900000|2020-05-15 12:15:00|10436.4|10435.2|10437.7|10436.5|10445.7|10444.5|10426.4|10425.2|455
1589545200000|2020-05-15 12:20:00|10437.9|10436.7|10438.4|10437.2|10445.9|10444.7|10427.4|10426.2|421
1589545500000|2020-05-15 12:25:00|10437.7|10436.5|10430.9|10429.7|10438.2|10437|10427.7|10426.5|419
1589545800000|2020-05-15 12:30:00|10430.7|10429.5|10400.2|10399|10430.9|10429.7|10398.7|10397.5|1036
1589546100000|2020-05-15 12:35:00|10399.9|10398.7|10401.4|10400.2|10407.9|10406.7|10389.9|10388.7|641
1589546400000|2020-05-15 12:40:00|10401.2|10400|10400.9|10399.7|10414.7|10413.5|10393.4|10392.2|487
1589546700000|2020-05-15 12:45:00|10401.7|10400.5|10407.2|10406|10412.9|10411.7|10399.7|10398.5|332
1589547000000|2020-05-15 12:50:00|10406.9|10405.7|10421.4|10420.2|10423.9|10422.7|10400.9|10399.7|421
1589547300000|2020-05-15 12:55:00|10421.7|10420.5|10426.7|10425.5|10430.7|10429.5|10418.7|10417.5|743
1589547600000|2020-05-15 13:00:00|10427.2|10426|10417.4|10416.2|10433.9|10432.7|10415.4|10414.2|573
1589547900000|2020-05-15 13:05:00|10417.2|10416|10410.2|10409|10428.9|10427.7|10409.7|10408.5|569
1589548200000|2020-05-15 13:10:00|10410.4|10409.2|10412.2|10411|10416.7|10415.5|10405.2|10404|319
1589548500000|2020-05-15 13:15:00|10411.9|10410.7|10419.9|10418.7|10427.2|10426|10408.4|10407.2|387
1589548800000|2020-05-15 13:20:00|10420.2|10419|10429.9|10428.7|10431.2|10430|10418.2|10417|361
1589549100000|2020-05-15 13:25:00|10430.2|10429|10420.4|10419.2|10433.9|10432.7|10414.7|10413.5|477
1589549400000|2020-05-15 13:30:00|10421.7|10420.5|10407.7|10406.5|10437.7|10436.5|10405.2|10404|980
1589549700000|2020-05-15 13:35:00|10407.9|10406.7|10448.7|10447.5|10448.7|10447.5|10393.2|10392|854
1589550000000|2020-05-15 13:40:00|10448.4|10447.2|10464.4|10463.2|10469.2|10468|10435.2|10434|986
1589550300000|2020-05-15 13:45:00|10464.7|10463.5|10464.7|10463.5|10469.9|10468.7|10453.4|10452.2|631
1589550600000|2020-05-15 13:50:00|10465.4|10464.2|10488.4|10487.2|10492.2|10491|10464.9|10463.7|828
1589550900000|2020-05-15 13:55:00|10489.7|10488.5|10477.2|10476|10489.7|10488.5|10474.9|10473.7|588
1589551200000|2020-05-15 14:00:00|10476.9|10475.7|10447.7|10446.5|10487.2|10486|10447.2|10446|1125
1589551500000|2020-05-15 14:05:00|10447.9|10446.7|10469.2|10468|10473.9|10472.7|10447.9|10446.7|542
1589551800000|2020-05-15 14:10:00|10469|10467.8|10501.5|10500.3|10501.7|10500.5|10464|10462.8|702
1589552100000|2020-05-15 14:15:00|10501.2|10500|10493.2|10492|10516|10514.8|10492.7|10491.5|722
1589552400000|2020-05-15 14:20:00|10493.5|10492.3|10471|10469.8|10504.5|10503.3|10471|10469.8|643
1589552700000|2020-05-15 14:25:00|10471.2|10470|10486.5|10485.3|10492|10490.8|10470.5|10469.3|423
1589553000000|2020-05-15 14:30:00|10486.2|10485|10481|10479.8|10495|10493.8|10478.5|10477.3|389
1589553300000|2020-05-15 14:35:00|10480.7|10479.5|10483.5|10482.3|10495.2|10494|10468.5|10467.3|751
1589553600000|2020-05-15 14:40:00|10485.7|10484.5|10480|10478.8|10491|10489.8|10473.2|10472|457
1589553900000|2020-05-15 14:45:00|10479.2|10478|10482.5|10481.3|10487.2|10486|10473|10471.8|466
1589554200000|2020-05-15 14:50:00|10481.5|10480.3|10449.7|10448.5|10481.7|10480.5|10448.5|10447.3|638
1589554500000|2020-05-15 14:55:00|10450|10448.8|10458|10456.8|10469.5|10468.3|10445.5|10444.3|661
1589554800000|2020-05-15 15:00:00|10458.2|10457|10428.2|10427|10460.2|10459|10416.7|10415.5|976
1589555100000|2020-05-15 15:05:00|10428|10426.8|10435.5|10434.3|10437.2|10436|10421.5|10420.3|600
1589555400000|2020-05-15 15:10:00|10435.2|10434|10433.7|10432.5|10437.5|10436.3|10420.2|10419|477
1589555700000|2020-05-15 15:15:00|10433.5|10432.3|10437.2|10436|10439.5|10438.3|10426.5|10425.3|680
1589556000000|2020-05-15 15:20:00|10436.5|10435.3|10444.2|10443|10450.2|10449|10428|10426.8|479
1589556300000|2020-05-15 15:25:00|10444.5|10443.3|10451.2|10450|10463.7|10462.5|10441.5|10440.3|987
1589556600000|2020-05-15 15:30:00|10451.6|10449.6|10461.9|10459.9|10473.6|10471.6|10445.9|10443.9|1563
1589556900000|2020-05-15 15:35:00|10465.4|10463.4|10451.1|10449.1|10470.9|10468.9|10449.4|10447.4|904
1589557200000|2020-05-15 15:40:00|10451.4|10449.4|10444.1|10442.1|10455.9|10453.9|10433.6|10431.6|624
1589557500000|2020-05-15 15:45:00|10444.4|10442.4|10433.4|10431.4|10449.9|10447.9|10429.6|10427.6|355
1589557800000|2020-05-15 15:50:00|10433.6|10431.6|10442.9|10440.9|10445.9|10443.9|10433.1|10431.1|274
1589558100000|2020-05-15 15:55:00|10443.1|10441.1|10456.9|10454.9|10459.4|10457.4|10443.1|10441.1|201
1589558400000|2020-05-15 16:00:00|10456.6|10454.6|10465.9|10463.9|10470.6|10468.6|10451.9|10449.9|376
1589558700000|2020-05-15 16:05:00|10465.6|10463.6|10475.6|10473.6|10476.4|10474.4|10461.4|10459.4|194
1589559000000|2020-05-15 16:10:00|10475.4|10473.4|10468.6|10466.6|10477.1|10475.1|10467.1|10465.1|198
1589559300000|2020-05-15 16:15:00|10468.9|10466.9|10474.4|10472.4|10475.1|10473.1|10462.1|10460.1|192
1589559600000|2020-05-15 16:20:00|10474.6|10472.6|10487.6|10485.6|10489.4|10487.4|10474.6|10472.6|342
1589559900000|2020-05-15 16:25:00|10488.1|10486.1|10487.9|10485.9|10496.9|10494.9|10484.1|10482.1|322
1589560200000|2020-05-15 16:30:00|10488.1|10486.1|10490.6|10488.6|10490.6|10488.6|10479.9|10477.9|162
1589560500000|2020-05-15 16:35:00|10490.9|10488.9|10485.1|10483.1|10491.9|10489.9|10479.6|10477.6|120
1589560800000|2020-05-15 16:40:00|10485.4|10483.4|10481.6|10479.6|10495.9|10493.9|10480.1|10478.1|226
1589561100000|2020-05-15 16:45:00|10481.9|10479.9|10477.1|10475.1|10484.6|10482.6|10469.9|10467.9|281
1589561400000|2020-05-15 16:50:00|10476.9|10474.9|10479.9|10477.9|10485.4|10483.4|10473.9|10471.9|141
1589561700000|2020-05-15 16:55:00|10479.6|10477.6|10480.6|10478.6|10481.1|10479.1|10469.1|10467.1|152
1589562000000|2020-05-15 17:00:00|10480.4|10478.4|10487.1|10485.1|10492.4|10490.4|10478.4|10476.4|222
1589562300000|2020-05-15 17:05:00|10486.9|10484.9|10485.6|10483.6|10489.9|10487.9|10479.1|10477.1|137
1589562600000|2020-05-15 17:10:00|10485.4|10483.4|10497.6|10495.6|10500.1|10498.1|10484.9|10482.9|266
1589562900000|2020-05-15 17:15:00|10497.4|10495.4|10488.4|10486.4|10497.6|10495.6|10487.6|10485.6|124
1589563200000|2020-05-15 17:20:00|10488.1|10486.1|10489.9|10487.9|10492.1|10490.1|10485.9|10483.9|63
1589563500000|2020-05-15 17:25:00|10489.6|10487.6|10491.6|10489.6|10496.6|10494.6|10485.9|10483.9|95
1589563800000|2020-05-15 17:30:00|10492.1|10490.1|10489.9|10487.9|10494.4|10492.4|10483.4|10481.4|149
1589564100000|2020-05-15 17:35:00|10489.6|10487.6|10489.4|10487.4|10498.4|10496.4|10481.1|10479.1|145
1589564400000|2020-05-15 17:40:00|10489.6|10487.6|10483.1|10481.1|10491.4|10489.4|10478.1|10476.1|136
1589564700000|2020-05-15 17:45:00|10482.9|10480.9|10475.9|10473.9|10486.9|10484.9|10471.4|10469.4|154
1589565000000|2020-05-15 17:50:00|10475.4|10473.4|10487.9|10485.9|10491.4|10489.4|10473.4|10471.4|136
1589565300000|2020-05-15 17:55:00|10487.6|10485.6|10491.9|10489.9|10493.1|10491.1|10486.1|10484.1|89
1589565600000|2020-05-15 18:00:00|10491.6|10489.6|10509.9|10507.9|10512.6|10510.6|10491.4|10489.4|286
1589565900000|2020-05-15 18:05:00|10510.4|10508.4|10499.4|10497.4|10510.4|10508.4|10499.4|10497.4|97
1589566200000|2020-05-15 18:10:00|10499.6|10497.6|10496.1|10494.1|10501.9|10499.9|10495.4|10493.4|129
1589566500000|2020-05-15 18:15:00|10496.4|10494.4|10502.9|10500.9|10507.6|10505.6|10496.4|10494.4|111
1589566800000|2020-05-15 18:20:00|10503.1|10501.1|10506.4|10504.4|10513.9|10511.9|10500.9|10498.9|124
1589567100000|2020-05-15 18:25:00|10506.1|10504.1|10511.4|10509.4|10514.1|10512.1|10503.9|10501.9|98
1589567400000|2020-05-15 18:30:00|10511.6|10509.6|10501.9|10499.9|10513.4|10511.4|10498.6|10496.6|137
1589567700000|2020-05-15 18:35:00|10501.6|10499.6|10492.1|10490.1|10503.4|10501.4|10485.4|10483.4|201
1589568000000|2020-05-15 18:40:00|10493.1|10491.1|10487.9|10485.9|10495.4|10493.4|10485.9|10483.9|122
1589568300000|2020-05-15 18:45:00|10487.4|10485.4|10491.4|10489.4|10497.1|10495.1|10485.4|10483.4|156
1589568600000|2020-05-15 18:50:00|10491.1|10489.1|10495.9|10493.9|10499.4|10497.4|10490.4|10488.4|133
1589568900000|2020-05-15 18:55:00|10496.1|10494.1|10484.1|10482.1|10497.9|10495.9|10481.1|10479.1|156
1589569200000|2020-05-15 19:00:00|10483.9|10481.9|10493.6|10491.6|10499.4|10497.4|10476.6|10474.6|232
1589569500000|2020-05-15 19:05:00|10493.9|10491.9|10495.9|10493.9|10499.6|10497.6|10490.9|10488.9|89
1589569800000|2020-05-15 19:10:00|10496.1|10494.1|10493.4|10491.4|10497.4|10495.4|10487.4|10485.4|129
1589570100000|2020-05-15 19:15:00|10492.4|10490.4|10491.6|10489.6|10497.4|10495.4|10485.4|10483.4|145
1589570400000|2020-05-15 19:20:00|10492.6|10490.6|10493.6|10491.6|10499.1|10497.1|10489.4|10487.4|198
1589570700000|2020-05-15 19:25:00|10493.9|10491.9|10497.9|10495.9|10503.4|10501.4|10493.4|10491.4|124
1589571000000|2020-05-15 19:30:00|10497.6|10495.6|10503.4|10501.4|10505.1|10503.1|10496.6|10494.6|203
1589571300000|2020-05-15 19:35:00|10503.1|10501.1|10487.4|10485.4|10505.1|10503.1|10483.6|10481.6|221
1589571600000|2020-05-15 19:40:00|10487.6|10485.6|10488.4|10486.4|10488.6|10486.6|10478.9|10476.9|145
1589571900000|2020-05-15 19:45:00|10487.6|10485.6|10511.6|10509.6|10511.6|10509.6|10485.9|10483.9|210
1589572200000|2020-05-15 19:50:00|10503.4|10501.4|10515.6|10513.6|10519.4|10517.4|10500.4|10498.4|450
1589572500000|2020-05-15 19:55:00|10515.4|10513.4|10530.9|10528.9|10538.6|10536.6|10512.6|10510.6|478
1589572800000|2020-05-15 20:00:00|10537.7|10532.7|10514|10509|10539.3|10534.3|10512.3|10507.3|17
1589573100000|2020-05-15 20:05:00|10514.4|10509.4|10510.2|10505.2|10520|10515|10505.3|10500.3|0
1589573400000|2020-05-15 20:10:00|10509.4|10504.4|10496|10491|10510.3|10505.3|10492.9|10487.9|0
1589573700000|2020-05-15 20:15:00|10495.9|10490.9|10504.5|10499.5|10504.5|10499.5|10494.5|10489.5|0
1589574000000|2020-05-15 20:20:00|10504|10499|10493.7|10488.7|10505.6|10500.6|10493.7|10488.7|0
1589574300000|2020-05-15 20:25:00|10493.3|10488.3|10493.4|10488.4|10493.5|10488.5|10490.9|10485.9|0
1589574600000|2020-05-15 20:30:00|10492.2|10487.2|10504.4|10499.4|10510.6|10505.6|10492.1|10487.1|0
1589574900000|2020-05-15 20:35:00|10503.6|10498.6|10511.9|10506.9|10511.9|10506.9|10502.8|10497.8|0
1589575200000|2020-05-15 20:40:00|10511|10506|10501.1|10496.1|10512.7|10507.7|10496.1|10491.1|0
1589575500000|2020-05-15 20:45:00|10501.9|10496.9|10507.7|10502.7|10509.3|10504.3|10498.6|10493.6|0
1589575800000|2020-05-15 20:50:00|10506|10501|10509.3|10504.3|10511|10506|10505.2|10500.2|0
1589576100000|2020-05-15 20:55:00|10510.1|10505.1|10513.3|10508.3|10514.8|10509.8|10508.3|10503.3|0
1589752800000|2020-05-17 22:00:00|10517.8|10512.8|10495.6|10490.6|10517.8|10512.8|10493.1|10488.1|0
1589753100000|2020-05-17 22:05:00|10496|10491|10500.8|10495.8|10505.6|10500.6|10490|10485|0
1589753400000|2020-05-17 22:10:00|10500.4|10495.4|10499.3|10494.3|10504.7|10499.7|10494.3|10489.3|0
1589753700000|2020-05-17 22:15:00|10498.4|10493.4|10497.8|10492.8|10500.3|10495.3|10491.2|10486.2|0
1589754000000|2020-05-17 22:20:00|10497.4|10492.4|10509.1|10504.1|10509.1|10504.1|10497|10492|0
1589754300000|2020-05-17 22:25:00|10509.2|10504.2|10509.7|10504.7|10514.3|10509.3|10505.6|10500.6|0
1589754600000|2020-05-17 22:30:00|10509.8|10504.8|10503.7|10498.7|10511.4|10506.4|10499.3|10494.3|0
1589754900000|2020-05-17 22:35:00|10504.5|10499.5|10511.2|10506.2|10513.2|10508.2|10503.7|10498.7|0
1589755200000|2020-05-17 22:40:00|10510.8|10505.8|10515.1|10510.1|10518.4|10513.4|10510.8|10505.8|0
1589755500000|2020-05-17 22:45:00|10515.2|10510.2|10547.9|10542.9|10547.9|10542.9|10515.2|10510.2|0
1589755800000|2020-05-17 22:50:00|10547.4|10542.4|10554.9|10549.9|10566.2|10561.2|10540.7|10535.7|0
1589756100000|2020-05-17 22:55:00|10555.3|10550.3|10552.6|10547.6|10564.5|10559.5|10549.3|10544.3|0
1589756400000|2020-05-17 23:00:00|10553.4|10548.4|10566.1|10561.1|10571|10566|10549.8|10544.8|0
1589756700000|2020-05-17 23:05:00|10566|10561|10564.5|10559.5|10568.5|10563.5|10556.6|10551.6|0
1589757000000|2020-05-17 23:10:00|10565.4|10560.4|10558.9|10553.9|10565.4|10560.4|10558|10553|0
1589757300000|2020-05-17 23:15:00|10559|10554|10566.6|10561.6|10568.2|10563.2|10554.3|10549.3|0
1589757600000|2020-05-17 23:20:00|10565.8|10560.8|10571.9|10566.9|10575.2|10570.2|10562.8|10557.8|0
1589757900000|2020-05-17 23:25:00|10572.7|10567.7|10566.1|10561.1|10573.6|10568.6|10564.8|10559.8|0
1589758200000|2020-05-17 23:30:00|10566.9|10561.9|10561.3|10556.3|10566.9|10561.9|10553.7|10548.7|0
1589758500000|2020-05-17 23:35:00|10562.1|10557.1|10553.4|10548.4|10562.1|10557.1|10553.4|10548.4|0
1589758800000|2020-05-17 23:40:00|10554.3|10549.3|10556.2|10551.2|10561.2|10556.2|10553.8|10548.8|0
1589759100000|2020-05-17 23:45:00|10555.4|10550.4|10558|10553|10563.6|10558.6|10551.7|10546.7|0
1589759400000|2020-05-17 23:50:00|10558.8|10553.8|10563.8|10558.8|10567.1|10562.1|10558.8|10553.8|0
1589759700000|2020-05-17 23:55:00|10564.2|10559.2|10555.7|10550.7|10564.6|10559.6|10555.2|10550.2|0
1589760000000|2020-05-18 00:00:00|10555.8|10550.8|10549.6|10544.6|10559.3|10554.3|10545.2|10540.2|0
1589760300000|2020-05-18 00:05:00|10548.7|10543.7|10554.3|10549.3|10557|10552|10547.1|10542.1|0
1589760600000|2020-05-18 00:10:00|10553|10548|10554.8|10549.8|10558.9|10553.9|10550.1|10545.1|0
1589760900000|2020-05-18 00:15:00|10556.8|10551.8|10603.6|10599.6|10605.4|10601.4|10556|10551|125
1589761200000|2020-05-18 00:20:00|10604.4|10600.4|10613.9|10609.9|10615.9|10611.9|10601.4|10597.4|82
1589761500000|2020-05-18 00:25:00|10613.6|10609.6|10609.4|10605.4|10618.1|10614.1|10608.6|10604.6|49
1589761800000|2020-05-18 00:30:00|10609.6|10605.6|10604.9|10600.9|10611.4|10607.4|10597.9|10593.9|68
1589762100000|2020-05-18 00:35:00|10605.1|10601.1|10603.4|10599.4|10609.6|10605.6|10599.9|10595.9|21
1589762400000|2020-05-18 00:40:00|10603.1|10599.1|10604.9|10600.9|10608.4|10604.4|10602.4|10598.4|13
1589762700000|2020-05-18 00:45:00|10605.1|10601.1|10601.1|10597.1|10605.4|10601.4|10598.9|10594.9|11
1589763000000|2020-05-18 00:50:00|10600.9|10596.9|10594.4|10590.4|10603.9|10599.9|10590.9|10586.9|39
1589763300000|2020-05-18 00:55:00|10594.6|10590.6|10599.4|10595.4|10604.4|10600.4|10594.6|10590.6|19
1589763600000|2020-05-18 01:00:00|10599.6|10595.6|10604.1|10600.1|10604.4|10600.4|10598.6|10594.6|14
1589763900000|2020-05-18 01:05:00|10604.4|10600.4|10602.9|10598.9|10607.6|10603.6|10602.4|10598.4|18
1589764200000|2020-05-18 01:10:00|10603.6|10599.6|10603.4|10599.4|10606.4|10602.4|10602.6|10598.6|11
1589764500000|2020-05-18 01:15:00|10605.4|10601.4|10612.6|10608.6|10617.1|10613.1|10605.4|10601.4|28
1589764800000|2020-05-18 01:20:00|10612.9|10608.9|10608.9|10604.9|10616.1|10612.1|10607.9|10603.9|18
1589765100000|2020-05-18 01:25:00|10608.4|10604.4|10613.4|10609.4|10614.6|10610.6|10607.9|10603.9|19
1589765400000|2020-05-18 01:30:00|10614.6|10610.6|10609.1|10605.1|10615.9|10611.9|10607.1|10603.1|23
1589765700000|2020-05-18 01:35:00|10609.4|10605.4|10608.1|10604.1|10609.9|10605.9|10595.1|10591.1|114
1589766000000|2020-05-18 01:40:00|10607.9|10603.9|10610.6|10606.6|10615.9|10611.9|10606.9|10602.9|17
1589766300000|2020-05-18 01:45:00|10610.9|10606.9|10610.6|10606.6|10616.9|10612.9|10610.6|10606.6|20
1589766600000|2020-05-18 01:50:00|10610.4|10606.4|10608.1|10604.1|10610.6|10606.6|10604.1|10600.1|16
1589766900000|2020-05-18 01:55:00|10608.4|10604.4|10614.4|10610.4|10618.1|10614.1|10608.4|10604.4|23
1589767200000|2020-05-18 02:00:00|10615.9|10611.9|10616.4|10612.4|10622.4|10618.4|10613.9|10609.9|30
1589767500000|2020-05-18 02:05:00|10616.9|10612.9|10614.9|10610.9|10622.6|10618.6|10611.1|10607.1|31
1589767800000|2020-05-18 02:10:00|10615.1|10611.1|10631.1|10627.1|10631.1|10627.1|10615.1|10611.1|30
1589768100000|2020-05-18 02:15:00|10634.9|10630.9|10641.4|10637.4|10646.6|10642.6|10634.9|10630.9|37
1589768400000|2020-05-18 02:20:00|10641.6|10637.6|10638.9|10634.9|10642.1|10638.1|10638.1|10634.1|13
1589768700000|2020-05-18 02:25:00|10638.6|10634.6|10653.4|10649.4|10658.1|10654.1|10638.6|10634.6|55
1589769000000|2020-05-18 02:30:00|10653.6|10649.6|10652.6|10648.6|10658.9|10654.9|10652.4|10648.4|21
1589769300000|2020-05-18 02:35:00|10652.4|10648.4|10645.9|10641.9|10654.1|10650.1|10645.1|10641.1|20
1589769600000|2020-05-18 02:40:00|10646.1|10642.1|10652.4|10648.4|10653.1|10649.1|10645.4|10641.4|10
1589769900000|2020-05-18 02:45:00|10652.6|10648.6|10644.9|10640.9|10652.6|10648.6|10641.4|10637.4|16
1589770200000|2020-05-18 02:50:00|10645.1|10641.1|10650.1|10646.1|10650.1|10646.1|10644.9|10640.9|9
1589770500000|2020-05-18 02:55:00|10650.4|10646.4|10650.1|10646.1|10652.6|10648.6|10646.9|10642.9|11
1589770800000|2020-05-18 03:00:00|10650.4|10646.4|10651.1|10647.1|10653.1|10649.1|10648.6|10644.6|13
1589771100000|2020-05-18 03:05:00|10650.9|10646.9|10649.6|10645.6|10657.6|10653.6|10648.9|10644.9|19
1589771400000|2020-05-18 03:10:00|10650.1|10646.1|10652.9|10648.9|10653.1|10649.1|10648.4|10644.4|3
1589771700000|2020-05-18 03:15:00|10652.1|10648.1|10661.1|10657.1|10667.1|10663.1|10651.4|10647.4|35
1589772000000|2020-05-18 03:20:00|10661.4|10657.4|10658.4|10654.4|10664.9|10660.9|10657.6|10653.6|32
1589772300000|2020-05-18 03:25:00|10658.6|10654.6|10658.9|10654.9|10662.9|10658.9|10658.6|10654.6|6
1589772600000|2020-05-18 03:30:00|10656.9|10652.9|10661.1|10657.1|10661.4|10657.4|10655.4|10651.4|15
1589772900000|2020-05-18 03:35:00|10660.9|10656.9|10661.1|10657.1|10661.1|10657.1|10656.1|10652.1|5
1589773200000|2020-05-18 03:40:00|10660.9|10656.9|10660.6|10656.6|10661.4|10657.4|10658.4|10654.4|4
1589773500000|2020-05-18 03:45:00|10660.4|10656.4|10657.4|10653.4|10660.6|10656.6|10656.4|10652.4|11
1589773800000|2020-05-18 03:50:00|10657.9|10653.9|10657.9|10653.9|10658.4|10654.4|10655.9|10651.9|8
1589774100000|2020-05-18 03:55:00|10657.6|10653.6|10656.6|10652.6|10657.9|10653.9|10654.9|10650.9|20
1589774400000|2020-05-18 04:00:00|10656.1|10652.1|10657.9|10653.9|10658.6|10654.6|10655.4|10651.4|7
1589774700000|2020-05-18 04:05:00|10657.6|10653.6|10657.1|10653.1|10658.6|10654.6|10654.4|10650.4|27
1589775000000|2020-05-18 04:10:00|10657.4|10653.4|10655.4|10651.4|10657.9|10653.9|10655.4|10651.4|13
1589775300000|2020-05-18 04:15:00|10654.9|10650.9|10653.9|10649.9|10656.4|10652.4|10651.1|10647.1|23
1589775600000|2020-05-18 04:20:00|10654.1|10650.1|10657.6|10653.6|10657.6|10653.6|10654.1|10650.1|9
1589775900000|2020-05-18 04:25:00|10657.9|10653.9|10656.1|10652.1|10659.6|10655.6|10653.9|10649.9|12
1589776200000|2020-05-18 04:30:00|10655.9|10651.9|10658.6|10654.6|10662.1|10658.1|10655.1|10651.1|27
1589776500000|2020-05-18 04:35:00|10659.1|10655.1|10655.6|10651.6|10660.1|10656.1|10652.4|10648.4|34
1589776800000|2020-05-18 04:40:00|10655.4|10651.4|10653.4|10649.4|10657.1|10653.1|10652.4|10648.4|23
1589777100000|2020-05-18 04:45:00|10653.1|10649.1|10654.4|10650.4|10654.4|10650.4|10651.4|10647.4|16
1589777400000|2020-05-18 04:50:00|10653.9|10649.9|10650.4|10646.4|10653.9|10649.9|10648.6|10644.6|20
1589777700000|2020-05-18 04:55:00|10650.1|10646.1|10650.9|10646.9|10652.9|10648.9|10643.9|10639.9|40
1589778000000|2020-05-18 05:00:00|10651.1|10647.1|10648.6|10644.6|10652.4|10648.4|10647.4|10643.4|25
1589778300000|2020-05-18 05:05:00|10648.4|10644.4|10644.4|10640.4|10649.6|10645.6|10643.9|10639.9|19
1589778600000|2020-05-18 05:10:00|10643.1|10639.1|10635.4|10631.4|10644.4|10640.4|10629.9|10625.9|56
1589778900000|2020-05-18 05:15:00|10635.6|10631.6|10631.6|10627.6|10638.6|10634.6|10631.1|10627.1|24
1589779200000|2020-05-18 05:20:00|10631.4|10627.4|10633.9|10629.9|10638.1|10634.1|10630.9|10626.9|24
1589779500000|2020-05-18 05:25:00|10633.4|10629.4|10629.4|10625.4|10636.1|10632.1|10626.6|10622.6|40
1589779800000|2020-05-18 05:30:00|10629.9|10625.9|10628.9|10624.9|10631.4|10627.4|10628.9|10624.9|13
1589780100000|2020-05-18 05:35:00|10630.6|10626.6|10648.4|10644.4|10648.4|10644.4|10626.9|10622.9|134
1589780400000|2020-05-18 05:40:00|10652.6|10648.6|10636.6|10632.6|10652.6|10648.6|10636.6|10632.6|93
1589780700000|2020-05-18 05:45:00|10636.1|10632.1|10629.6|10625.6|10639.4|10635.4|10629.6|10625.6|47
1589781000000|2020-05-18 05:50:00|10630.1|10626.1|10630.9|10626.9|10636.1|10632.1|10627.1|10623.1|82
1589781300000|2020-05-18 05:55:00|10630.6|10626.6|10619.4|10615.4|10630.9|10626.9|10619.1|10615.1|85
1589781600000|2020-05-18 06:00:00|10618.4|10616.4|10629.1|10627.1|10629.9|10627.9|10616.9|10614.9|372
1589781900000|2020-05-18 06:05:00|10630.1|10628.1|10622.1|10620.1|10634.4|10632.4|10621.9|10619.9|282
1589782200000|2020-05-18 06:10:00|10623.4|10621.4|10632.1|10630.1|10636.1|10634.1|10622.1|10620.1|224
1589782500000|2020-05-18 06:15:00|10630.1|10628.1|10641.6|10639.6|10644.4|10642.4|10626.1|10624.1|300
1589782800000|2020-05-18 06:20:00|10640.1|10638.1|10648.1|10646.1|10651.9|10649.9|10640.1|10638.1|255
1589783100000|2020-05-18 06:25:00|10648.4|10646.4|10673.9|10671.9|10674.4|10672.4|10646.9|10644.9|502
1589783400000|2020-05-18 06:30:00|10676.4|10674.4|10673.1|10671.1|10691.4|10689.4|10669.4|10667.4|635
1589783700000|2020-05-18 06:35:00|10672.6|10670.6|10662.9|10660.9|10676.6|10674.6|10662.4|10660.4|277
1589784000000|2020-05-18 06:40:00|10663.1|10661.1|10669.6|10667.6|10673.4|10671.4|10662.1|10660.1|243
1589784300000|2020-05-18 06:45:00|10669.4|10667.4|10666.6|10664.6|10669.4|10667.4|10662.6|10660.6|160
1589784600000|2020-05-18 06:50:00|10666.9|10664.9|10672.1|10670.1|10675.9|10673.9|10665.1|10663.1|244
1589784900000|2020-05-18 06:55:00|10671.9|10669.9|10681.4|10679.4|10683.9|10681.9|10669.1|10667.1|437
1589785200000|2020-05-18 07:00:00|10681|10679.8|10709|10707.8|10713.2|10712|10678.7|10677.5|1981
1589785500000|2020-05-18 07:05:00|10709.2|10708|10698.7|10697.5|10726|10724.8|10689|10687.8|1361
1589785800000|2020-05-18 07:10:00|10699.2|10698|10713.2|10712|10713.5|10712.3|10695.2|10694|756
1589786100000|2020-05-18 07:15:00|10713.5|10712.3|10698|10696.8|10728|10726.8|10693|10691.8|997
1589786400000|2020-05-18 07:20:00|10697.7|10696.5|10719.7|10718.5|10720|10718.8|10697|10695.8|669
1589786700000|2020-05-18 07:25:00|10720|10718.8|10717|10715.8|10729.7|10728.5|10707|10705.8|726
1589787000000|2020-05-18 07:30:00|10717.7|10716.5|10722.7|10721.5|10739.7|10738.5|10714.9|10713.7|1001
1589787300000|2020-05-18 07:35:00|10723.2|10722|10713.7|10712.5|10731.9|10730.7|10703.4|10702.2|765
1589787600000|2020-05-18 07:40:00|10714|10712.8|10731|10729.8|10732.7|10731.5|10709.5|10708.3|481
1589787900000|2020-05-18 07:45:00|10731.2|10730|10725|10723.8|10735.2|10734|10724|10722.8|490
1589788200000|2020-05-18 07:50:00|10725.7|10724.5|10726.5|10725.3|10736.5|10735.3|10719|10717.8|489
1589788500000|2020-05-18 07:55:00|10726.2|10725|10744.7|10743.5|10747|10745.8|10725.5|10724.3|705
1589788800000|2020-05-18 08:00:00|10744|10742.8|10775.5|10774.3|10777.5|10776.3|10742.7|10741.5|1560
1589789100000|2020-05-18 08:05:00|10775.7|10774.5|10760.5|10759.3|10783|10781.8|10758.7|10757.5|1178
1589789400000|2020-05-18 08:10:00|10760.7|10759.5|10745.7|10744.5|10767.5|10766.3|10742.7|10741.5|728
1589789700000|2020-05-18 08:15:00|10745.5|10744.3|10767.7|10766.5|10770.2|10769|10745.2|10744|760
1589790000000|2020-05-18 08:20:00|10768|10766.8|10756.2|10755|10772.5|10771.3|10753.7|10752.5|431
1589790300000|2020-05-18 08:25:00|10756|10754.8|10765.2|10764|10768.7|10767.5|10755.7|10754.5|338
1589790600000|2020-05-18 08:30:00|10765.5|10764.3|10764.5|10763.3|10775.5|10774.3|10760.7|10759.5|505
1589790900000|2020-05-18 08:35:00|10766.2|10765|10772.5|10771.3|10785.7|10784.5|10762.5|10761.3|650
1589791200000|2020-05-18 08:40:00|10772.2|10771|10769.5|10768.3|10783.5|10782.3|10766.7|10765.5|388
1589791500000|2020-05-18 08:45:00|10770.2|10769|10766.5|10765.3|10775.7|10774.5|10765.5|10764.3|366
1589791800000|2020-05-18 08:50:00|10767.5|10766.3|10756.7|10755.5|10772.2|10771|10756|10754.8|406
1589792100000|2020-05-18 08:55:00|10757|10755.8|10758.7|10757.5|10760.5|10759.3|10746|10744.8|617
1589792400000|2020-05-18 09:00:00|10758.5|10757.3|10755|10753.8|10768.7|10767.5|10751.7|10750.5|445
1589792700000|2020-05-18 09:05:00|10754.5|10753.3|10758.2|10757|10765|10763.8|10748.2|10747|483
1589793000000|2020-05-18 09:10:00|10757.5|10756.3|10768.7|10767.5|10773.5|10772.3|10755.2|10754|461
1589793300000|2020-05-18 09:15:00|10769|10767.8|10764.2|10763|10770.2|10769|10760|10758.8|279
1589793600000|2020-05-18 09:20:00|10764.5|10763.3|10773.7|10772.5|10776.7|10775.5|10763.7|10762.5|379
1589793900000|2020-05-18 09:25:00|10774.2|10773|10749|10747.8|10776.5|10775.3|10746.5|10745.3|421
1589794200000|2020-05-18 09:30:00|10749.2|10748|10738.2|10737|10750.2|10749|10737.5|10736.3|550
1589794500000|2020-05-18 09:35:00|10738|10736.8|10745.7|10744.5|10746.7|10745.5|10731.5|10730.3|530
1589794800000|2020-05-18 09:40:00|10746|10744.8|10749|10747.8|10750.2|10749|10744|10742.8|292
1589795100000|2020-05-18 09:45:00|10749.2|10748|10753.7|10752.5|10757.7|10756.5|10747.7|10746.5|292
1589795400000|2020-05-18 09:50:00|10754|10752.8|10759.7|10758.5|10760.5|10759.3|10750|10748.8|259
1589795700000|2020-05-18 09:55:00|10760|10758.8|10749.7|10748.5|10764.5|10763.3|10749.2|10748|239
1589796000000|2020-05-18 10:00:00|10750|10748.8|10743|10741.8|10755.5|10754.3|10742|10740.8|309
1589796300000|2020-05-18 10:05:00|10743.2|10742|10747.5|10746.3|10752.5|10751.3|10743|10741.8|272
1589796600000|2020-05-18 10:10:00|10747.7|10746.5|10755.5|10754.3|10755.7|10754.5|10747.7|10746.5|185
1589796900000|2020-05-18 10:15:00|10755.7|10754.5|10752.2|10751|10763.2|10762|10751.5|10750.3|338
1589797200000|2020-05-18 10:20:00|10752|10750.8|10751.7|10750.5|10754.7|10753.5|10743.2|10742|197
1589797500000|2020-05-18 10:25:00|10752|10750.8|10750.5|10749.3|10755|10753.8|10748|10746.8|197
1589797800000|2020-05-18 10:30:00|10750.2|10749|10746.7|10745.5|10751.5|10750.3|10739.7|10738.5|208
1589798100000|2020-05-18 10:35:00|10747|10745.8|10750|10748.8|10750|10748.8|10744.7|10743.5|120
1589798400000|2020-05-18 10:40:00|10750.5|10749.3|10746.7|10745.5|10757.5|10756.3|10746.7|10745.5|273
1589798700000|2020-05-18 10:45:00|10745.5|10744.3|10744.7|10743.5|10749.7|10748.5|10737.7|10736.5|195
1589799000000|2020-05-18 10:50:00|10744.5|10743.3|10752|10750.8|10752.7|10751.5|10743|10741.8|141
1589799300000|2020-05-18 10:55:00|10752.7|10751.5|10766.7|10765.5|10768.5|10767.3|10749.7|10748.5|292
1589799600000|2020-05-18 11:00:00|10767.7|10766.5|10760|10758.8|10769.2|10768|10756.2|10755|388
1589799900000|2020-05-18 11:05:00|10759.7|10758.5|10763.7|10762.5|10766.2|10765|10757.7|10756.5|252
1589800200000|2020-05-18 11:10:00|10764|10762.8|10772.5|10771.3|10777|10775.8|10757.5|10756.3|519
1589800500000|2020-05-18 11:15:00|10772.7|10771.5|10786.2|10785|10788.2|10787|10772.7|10771.5|378
1589800800000|2020-05-18 11:20:00|10784.5|10783.3|10780.5|10779.3|10786.7|10785.5|10775.7|10774.5|278
1589801100000|2020-05-18 11:25:00|10780.7|10779.5|10780|10778.8|10785|10783.8|10774.2|10773|250
1589801400000|2020-05-18 11:30:00|10779.7|10778.5|10780.5|10779.3|10794|10792.8|10779.2|10778|582
1589801700000|2020-05-18 11:35:00|10780.2|10779|10788.7|10787.5|10789.5|10788.3|10778.5|10777.3|485
1589802000000|2020-05-18 11:40:00|10788.8|10787.6|10805.8|10804.6|10814.8|10813.6|10786.6|10785.4|990
1589802300000|2020-05-18 11:45:00|10806.3|10805.1|10827.3|10826.1|10832.3|10831.1|10806.3|10805.1|894
1589802600000|2020-05-18 11:50:00|10827.6|10826.4|10823.1|10821.9|10840.1|10838.9|10820.6|10819.4|1024
1589802900000|2020-05-18 11:55:00|10823.6|10822.4|10829.6|10828.4|10829.8|10828.6|10815.1|10813.9|464
1589803200000|2020-05-18 12:00:00|10829.3|10828.1|10830.8|10829.6|10841.6|10840.4|10828.6|10827.4|595
1589803500000|2020-05-18 12:05:00|10831.1|10829.9|10833.1|10831.9|10844.8|10843.6|10828.1|10826.9|503
1589803800000|2020-05-18 12:10:00|10833.3|10832.1|10865.3|10864.1|10866.1|10864.9|10833.3|10832.1|869
1589804100000|2020-05-18 12:15:00|10865.6|10864.4|10871.6|10870.4|10872.3|10871.1|10855.6|10854.4|519
1589804400000|2020-05-18 12:20:00|10871.8|10870.6|10863.3|10862.1|10872.1|10870.9|10855.3|10854.1|378
1589804700000|2020-05-18 12:25:00|10863.6|10862.4|10905.6|10904.4|10911.3|10910.1|10861.6|10860.4|2282
1589805000000|2020-05-18 12:30:00|10905.8|10904.6|10881.6|10880.4|10905.8|10904.6|10879.8|10878.6|822
1589805300000|2020-05-18 12:35:00|10882.1|10880.9|10883.6|10882.4|10892.6|10891.4|10882.1|10880.9|357
1589805600000|2020-05-18 12:40:00|10883.8|10882.6|10893.1|10891.9|10898.6|10897.4|10883.8|10882.6|478
1589805900000|2020-05-18 12:45:00|10892.8|10891.6|10879.6|10878.4|10901.6|10900.4|10878.1|10876.9|554
1589806200000|2020-05-18 12:50:00|10879.8|10878.6|10880.1|10878.9|10886.1|10884.9|10873.6|10872.4|350
1589806500000|2020-05-18 12:55:00|10879.8|10878.6|10910.6|10909.4|10910.8|10909.6|10878.3|10877.1|508
1589806800000|2020-05-18 13:00:00|10910.3|10909.1|10900.1|10898.9|10916.1|10914.9|10897.8|10896.6|627
1589807100000|2020-05-18 13:05:00|10899.6|10898.4|10895.6|10894.4|10905.1|10903.9|10893.8|10892.6|447
1589807400000|2020-05-18 13:10:00|10895.3|10894.1|10900.1|10898.9|10906.6|10905.4|10892.8|10891.6|361
1589807700000|2020-05-18 13:15:00|10899.8|10898.6|10899.3|10898.1|10911.1|10909.9|10898.6|10897.4|422
1589808000000|2020-05-18 13:20:00|10898.1|10896.9|10898.1|10896.9|10903.1|10901.9|10889.1|10887.9|350
1589808300000|2020-05-18 13:25:00|10897.8|10896.6|10900.1|10898.9|10901.8|10900.6|10890.1|10888.9|318
1589808600000|2020-05-18 13:30:00|10900.6|10899.4|10900.6|10899.4|10917.3|10916.1|10892.1|10890.9|945
1589808900000|2020-05-18 13:35:00|10899.8|10898.6|10919.3|10918.1|10923.6|10922.4|10894.6|10893.4|839
1589809200000|2020-05-18 13:40:00|10919.1|10917.9|10913.8|10912.6|10933.3|10932.1|10911.1|10909.9|948
1589809500000|2020-05-18 13:45:00|10915.1|10913.9|10916.6|10915.4|10929.1|10927.9|10910.8|10909.6|789
1589809800000|2020-05-18 13:50:00|10916.8|10915.6|10906.3|10905.1|10923.8|10922.6|10902.6|10901.4|687
1589810100000|2020-05-18 13:55:00|10905.8|10904.6|10930.3|10929.1|10935.1|10933.9|10902.3|10901.1|721
1589810400000|2020-05-18 14:00:00|10929.6|10928.4|10912.6|10911.4|10932.8|10931.6|10903.3|10902.1|1029
1589810700000|2020-05-18 14:05:00|10912.8|10911.6|10907.3|10906.1|10920.8|10919.6|10897.1|10895.9|599
1589811000000|2020-05-18 14:10:00|10906.3|10905.1|10898.1|10896.9|10910.1|10908.9|10895.8|10894.6|584
1589811300000|2020-05-18 14:15:00|10897.6|10896.4|10918.6|10917.4|10918.8|10917.6|10887.3|10886.1|961
1589811600000|2020-05-18 14:20:00|10918.8|10917.6|10904.8|10903.6|10927.1|10925.9|10900.6|10899.4|606
1589811900000|2020-05-18 14:25:00|10905.1|10903.9|10895.3|10894.1|10912.6|10911.4|10895.3|10894.1|331
1589812200000|2020-05-18 14:30:00|10895.6|10894.4|10921.8|10920.6|10922.3|10921.1|10895.6|10894.4|818
1589812500000|2020-05-18 14:35:00|10922.1|10920.9|10939.3|10938.1|10940.6|10939.4|10913.8|10912.6|942
1589812800000|2020-05-18 14:40:00|10939.6|10938.4|10950.8|10949.6|10955.1|10953.9|10939.6|10938.4|851
1589813100000|2020-05-18 14:45:00|10951.1|10949.9|10963.8|10962.6|10967.8|10966.6|10947.6|10946.4|1075
1589813400000|2020-05-18 14:50:00|10963.6|10962.4|10953.6|10952.4|10971.8|10970.6|10950.6|10949.4|763
1589813700000|2020-05-18 14:55:00|10953.8|10952.6|10978.6|10977.4|10984.8|10983.6|10953.8|10952.6|1064
1589814000000|2020-05-18 15:00:00|10977.6|10976.4|10976.6|10975.4|10987.8|10986.6|10968.1|10966.9|902
1589814300000|2020-05-18 15:05:00|10976.8|10975.6|11000.8|10999.6|11000.8|10999.6|10975.6|10974.4|1246
1589814600000|2020-05-18 15:10:00|11000.6|10999.4|11015.6|11014.4|11016.8|11015.6|10996.3|10995.1|1116
1589814900000|2020-05-18 15:15:00|11016.3|11015.1|11028.6|11027.4|11030.6|11029.4|11007.8|11006.6|1384
1589815200000|2020-05-18 15:20:00|11028.3|11027.1|11047.8|11046.6|11057.3|11056.1|11028.3|11027.1|2037
1589815500000|2020-05-18 15:25:00|11048.1|11046.9|11072.6|11071.4|11094.1|11092.9|11047.8|11046.6|3966
1589815800000|2020-05-18 15:30:00|11073|11071|11058.2|11056.2|11077.5|11075.5|11048|11046|3629
1589816100000|2020-05-18 15:35:00|11058.5|11056.5|11050.7|11048.7|11063.2|11061.2|11045.7|11043.7|2402
1589816400000|2020-05-18 15:40:00|11050.5|11048.5|11062.5|11060.5|11075.5|11073.5|11048.7|11046.7|1214
1589816700000|2020-05-18 15:45:00|11062.2|11060.2|11056.2|11054.2|11064|11062|11051.7|11049.7|569
1589817000000|2020-05-18 15:50:00|11055.5|11053.5|11056|11054|11066.7|11064.7|11053.7|11051.7|427
1589817300000|2020-05-18 15:55:00|11055.7|11053.7|11062.2|11060.2|11064.2|11062.2|11054.7|11052.7|333
1589817600000|2020-05-18 16:00:00|11062|11060|11058.5|11056.5|11066|11064|11053.5|11051.5|411
1589817900000|2020-05-18 16:05:00|11058.2|11056.2|11066.5|11064.5|11074.5|11072.5|11056.7|11054.7|351
1589818200000|2020-05-18 16:10:00|11066.7|11064.7|11062|11060|11068.5|11066.5|11057.7|11055.7|345
1589818500000|2020-05-18 16:15:00|11061.7|11059.7|11062.2|11060.2|11072.7|11070.7|11059|11057|421
1589818800000|2020-05-18 16:20:00|11062|11060|11061.2|11059.2|11069.2|11067.2|11059.2|11057.2|241
1589819100000|2020-05-18 16:25:00|11061.5|11059.5|11063.2|11061.2|11066.7|11064.7|11057.2|11055.2|425
1589819400000|2020-05-18 16:30:00|11064.5|11062.5|11057.2|11055.2|11066.2|11064.2|11056.7|11054.7|214
1589819700000|2020-05-18 16:35:00|11057|11055|11059.7|11057.7|11061.7|11059.7|11056.7|11054.7|139
1589820000000|2020-05-18 16:40:00|11060|11058|11051|11049|11062.5|11060.5|11047.2|11045.2|268
1589820300000|2020-05-18 16:45:00|11050.7|11048.7|11043.5|11041.5|11052.7|11050.7|11036.2|11034.2|383
1589820600000|2020-05-18 16:50:00|11043.7|11041.7|11045.5|11043.5|11052|11050|11043.5|11041.5|194
1589820900000|2020-05-18 16:55:00|11045.2|11043.2|11049|11047|11051|11049|11045.2|11043.2|144
1589821200000|2020-05-18 17:00:00|11049.2|11047.2|11057.2|11055.2|11058|11056|11047|11045|145
1589821500000|2020-05-18 17:05:00|11057|11055|11064|11062|11065.2|11063.2|11056|11054|197
1589821800000|2020-05-18 17:10:00|11063.7|11061.7|11085.5|11083.5|11086.2|11084.2|11063.2|11061.2|598
1589822100000|2020-05-18 17:15:00|11085.7|11083.7|11098|11096|11098.5|11096.5|11077.5|11075.5|571
1589822400000|2020-05-18 17:20:00|11097.7|11095.7|11111.2|11109.2|11111.7|11109.7|11094|11092|446
1589822700000|2020-05-18 17:25:00|11112.2|11110.2|11105.5|11103.5|11116.2|11114.2|11094.5|11092.5|489
1589823000000|2020-05-18 17:30:00|11105|11103|11095.2|11093.2|11105|11103|11094.5|11092.5|179
1589823300000|2020-05-18 17:35:00|11095.5|11093.5|11096.7|11094.7|11099|11097|11092.2|11090.2|185
1589823600000|2020-05-18 17:40:00|11096.5|11094.5|11096.5|11094.5|11101.5|11099.5|11092.7|11090.7|187
1589823900000|2020-05-18 17:45:00|11096.7|11094.7|11104.5|11102.5|11109.5|11107.5|11095|11093|278
1589824200000|2020-05-18 17:50:00|11104.7|11102.7|11103|11101|11105|11103|11095.2|11093.2|144
1589824500000|2020-05-18 17:55:00|11102.7|11100.7|11100.7|11098.7|11104.5|11102.5|11092.5|11090.5|162
1589824800000|2020-05-18 18:00:00|11101|11099|11112.2|11110.2|11115|11113|11098|11096|182
1589825100000|2020-05-18 18:05:00|11112.5|11110.5|11107.7|11105.7|11114|11112|11103.7|11101.7|165
1589825400000|2020-05-18 18:10:00|11108|11106|11108.5|11106.5|11109.7|11107.7|11101.5|11099.5|136
1589825700000|2020-05-18 18:15:00|11108.7|11106.7|11100.5|11098.5|11109.7|11107.7|11098.2|11096.2|91
1589826000000|2020-05-18 18:20:00|11100.7|11098.7|11100|11098|11107|11105|11096.5|11094.5|134
1589826300000|2020-05-18 18:25:00|11100.2|11098.2|11107.2|11105.2|11111.2|11109.2|11098.5|11096.5|166
1589826600000|2020-05-18 18:30:00|11107.5|11105.5|11117|11115|11118.2|11116.2|11106|11104|215
1589826900000|2020-05-18 18:35:00|11117.2|11115.2|11115.2|11113.2|11118.2|11116.2|11109.5|11107.5|193
1589827200000|2020-05-18 18:40:00|11115|11113|11122.7|11120.7|11124.5|11122.5|11112.5|11110.5|129
1589827500000|2020-05-18 18:45:00|11123|11121|11114.5|11112.5|11123|11121|11110.7|11108.7|184
1589827800000|2020-05-18 18:50:00|11114.2|11112.2|11113.2|11111.2|11115.7|11113.7|11104.7|11102.7|199
1589828100000|2020-05-18 18:55:00|11113|11111|11112.5|11110.5|11116.7|11114.7|11108|11106|129
1589828400000|2020-05-18 19:00:00|11112.2|11110.2|11114.2|11112.2|11119|11117|11110.7|11108.7|95
1589828700000|2020-05-18 19:05:00|11114|11112|11114.2|11112.2|11116.5|11114.5|11106.5|11104.5|196
1589829000000|2020-05-18 19:10:00|11114.5|11112.5|11112.2|11110.2|11115.2|11113.2|11106.2|11104.2|129
1589829300000|2020-05-18 19:15:00|11112.5|11110.5|11110|11108|11113.2|11111.2|11104.2|11102.2|122
1589829600000|2020-05-18 19:20:00|11109|11107|11109.2|11107.2|11115.2|11113.2|11105.5|11103.5|105
1589829900000|2020-05-18 19:25:00|11109.5|11107.5|11114.5|11112.5|11117|11115|11107.5|11105.5|140
1589830200000|2020-05-18 19:30:00|11114.2|11112.2|11125.2|11123.2|11126.5|11124.5|11114|11112|305
1589830500000|2020-05-18 19:35:00|11125|11123|11134.5|11132.5|11137.2|11135.2|11124|11122|296
1589830800000|2020-05-18 19:40:00|11135|11133|11140.5|11138.5|11142.2|11140.2|11132.7|11130.7|382
1589831100000|2020-05-18 19:45:00|11140.2|11138.2|11142.2|11140.2|11148|11146|11136|11134|343
1589831400000|2020-05-18 19:50:00|11142.5|11140.5|11126.2|11124.2|11145.5|11143.5|11118.5|11116.5|429
1589831700000|2020-05-18 19:55:00|11126.5|11124.5|11091|11089|11127.5|11125.5|11088|11086|512
1589832000000|2020-05-18 20:00:00|11089.7|11084.7|11089.3|11084.3|11100.5|11095.5|11078.8|11073.8|20
1589832300000|2020-05-18 20:05:00|11088.8|11083.8|11107.2|11102.2|11109|11104|11088.4|11083.4|0
1589832600000|2020-05-18 20:10:00|11106.3|11101.3|11094.7|11089.7|11106.6|11101.6|11093.5|11088.5|0
1589832900000|2020-05-18 20:15:00|11095.2|11090.2|11097.2|11092.2|11097.2|11092.2|11094.5|11089.5|0
1589833200000|2020-05-18 20:20:00|11097.1|11092.1|11097.4|11092.4|11098.3|11093.3|11096.9|11091.9|0
1589833500000|2020-05-18 20:25:00|11097.5|11092.5|11097.9|11092.9|11098.9|11093.9|11097|11092|0
1589833800000|2020-05-18 20:30:00|11098.7|11093.7|11082.4|11077.4|11098.7|11093.7|11081.1|11076.1|0
1589834100000|2020-05-18 20:35:00|11083.3|11078.3|11084.8|11079.8|11088.7|11083.7|11076.4|11071.4|0
1589834400000|2020-05-18 20:40:00|11084.7|11079.7|11087.2|11082.2|11087.7|11082.7|11082.3|11077.3|0
1589834700000|2020-05-18 20:45:00|11088|11083|11087|11082|11090.9|11085.9|11085.3|11080.3|0
1589835000000|2020-05-18 20:50:00|11087.8|11082.8|11090.7|11085.7|11091.6|11086.6|11084.1|11079.1|0
1589835300000|2020-05-18 20:55:00|11091.6|11086.6|11081.8|11076.8|11094.4|11089.4|11081.6|11076.6|0
1589835600000|2020-05-18 21:00:00|11082.2|11077.2|11084.2|11079.2|11084.6|11079.6|11082.2|11077.2|0
1589835900000|2020-05-18 21:05:00|11084.3|11079.3|11084.2|11079.2|11084.3|11079.3|11082.2|11077.2|0
1589836200000|2020-05-18 21:10:00|11084.3|11079.3|11082.6|11077.6|11084.4|11079.4|11082.4|11077.4|0
1589836500000|2020-05-18 21:15:00|11082.4|11077.4|11082.6|11077.6|11083|11078|11082.2|11077.2|0
1589836800000|2020-05-18 21:20:00|11082.7|11077.7|11084.9|11079.9|11084.9|11079.9|11082.5|11077.5|0
1589837100000|2020-05-18 21:25:00|11084.6|11079.6|11085.6|11080.6|11086.1|11081.1|11083.8|11078.8|0
1589837400000|2020-05-18 21:30:00|11085.1|11080.1|11086.7|11081.7|11086.8|11081.8|11085|11080|0
1589837700000|2020-05-18 21:35:00|11087.2|11082.2|11087.8|11082.8|11089.3|11084.3|11086.6|11081.6|0
1589838000000|2020-05-18 21:40:00|11087.9|11082.9|11088.8|11083.8|11089.8|11084.8|11087.9|11082.9|0
1589838300000|2020-05-18 21:45:00|11088.7|11083.7|11088|11083|11088.8|11083.8|11086.7|11081.7|0
1589838600000|2020-05-18 21:50:00|11087.8|11082.8|11086.2|11081.2|11088.1|11083.1|11086.2|11081.2|0
1589838900000|2020-05-18 21:55:00|11085.8|11080.8|11087.8|11082.8|11087.8|11082.8|11083.2|11078.2|0
1589839200000|2020-05-18 22:00:00|11090.2|11085.2|11096.6|11091.6|11096.6|11091.6|11074.1|11069.1|0
1589839500000|2020-05-18 22:05:00|11097.5|11092.5|11098.9|11093.9|11099.7|11094.7|11092.4|11087.4|0
1589839800000|2020-05-18 22:10:00|11099.7|11094.7|11116.5|11111.5|11118.2|11113.2|11099.7|11094.7|0
1589840100000|2020-05-18 22:15:00|11117.3|11112.3|11125.8|11120.8|11125.8|11120.8|11115.8|11110.8|0
1589840400000|2020-05-18 22:20:00|11126.6|11121.6|11111.1|11106.1|11127.5|11122.5|11109.8|11104.8|0
1589840700000|2020-05-18 22:25:00|11112|11107|11105.6|11100.6|11113.7|11108.7|11101.2|11096.2|0
1589841000000|2020-05-18 22:30:00|11105.7|11100.7|11111.8|11106.8|11114.3|11109.3|11104.8|11099.8|0
1589841300000|2020-05-18 22:35:00|11112.6|11107.6|11119.6|11114.6|11122.7|11117.7|11112.6|11107.6|0
1589841600000|2020-05-18 22:40:00|11120.4|11115.4|11120.3|11115.3|11121.4|11116.4|11118.5|11113.5|0
1589841900000|2020-05-18 22:45:00|11119.5|11114.5|11126.8|11121.8|11126.8|11121.8|11119.5|11114.5|0
1589842200000|2020-05-18 22:50:00|11127.3|11122.3|11125|11120|11129.4|11124.4|11122.9|11117.9|0
1589842500000|2020-05-18 22:55:00|11124.6|11119.6|11122.7|11117.7|11125.9|11120.9|11122.7|11117.7|0
1589842800000|2020-05-18 23:00:00|11122.8|11117.8|11123.1|11118.1|11124.7|11119.7|11122.1|11117.1|0
1589843100000|2020-05-18 23:05:00|11123|11118|11119.7|11114.7|11123.9|11118.9|11119.7|11114.7|0
1589843400000|2020-05-18 23:10:00|11120.1|11115.1|11120.6|11115.6|11123.1|11118.1|11119.7|11114.7|0
1589843700000|2020-05-18 23:15:00|11119.7|11114.7|11119.1|11114.1|11124.2|11119.2|11119.1|11114.1|0
1589844000000|2020-05-18 23:20:00|11118.3|11113.3|11118.1|11113.1|11120.4|11115.4|11115.4|11110.4|0
1589844300000|2020-05-18 23:25:00|11117.6|11112.6|11116.3|11111.3|11118.1|11113.1|11112.1|11107.1|0
1589844600000|2020-05-18 23:30:00|11115.5|11110.5|11103.5|11098.5|11115.5|11110.5|11100|11095|0
1589844900000|2020-05-18 23:35:00|11103.4|11098.4|11108.6|11103.6|11112.8|11107.8|11103.4|11098.4|0
1589845200000|2020-05-18 23:40:00|11109.4|11104.4|11111.4|11106.4|11117.3|11112.3|11107.2|11102.2|0
1589845500000|2020-05-18 23:45:00|11112.2|11107.2|11105.9|11100.9|11113.1|11108.1|11100|11095|0
1589845800000|2020-05-18 23:50:00|11106|11101|11106|11101|11107.2|11102.2|11100.9|11095.9|0
1589846100000|2020-05-18 23:55:00|11106.8|11101.8|11116.6|11111.6|11118.9|11113.9|11106.8|11101.8|0
1589846400000|2020-05-19 00:00:00|11116.2|11111.2|11112.8|11107.8|11119.6|11114.6|11108.6|11103.6|0
1589846700000|2020-05-19 00:05:00|11113.7|11108.7|11116.3|11111.3|11122.4|11117.4|11112.8|11107.8|0
1589847000000|2020-05-19 00:10:00|11115.5|11110.5|11115.4|11110.4|11121|11116|11114.2|11109.2|0
1589847300000|2020-05-19 00:15:00|11115.9|11110.9|11089.2|11085.2|11126.7|11122.7|11088.2|11084.2|170
1589847600000|2020-05-19 00:20:00|11089.5|11085.5|11085.7|11081.7|11095.7|11091.7|11084|11080|72
1589847900000|2020-05-19 00:25:00|11086.2|11082.2|11092.5|11088.5|11099.2|11095.2|11086.2|11082.2|63
1589848200000|2020-05-19 00:30:00|11093.5|11089.5|11076.5|11072.5|11097.7|11093.7|11074.5|11070.5|96
1589848500000|2020-05-19 00:35:00|11076.2|11072.2|11077.5|11073.5|11083|11079|11074.2|11070.2|67
1589848800000|2020-05-19 00:40:00|11077.2|11073.2|11085.2|11081.2|11092|11088|11076.7|11072.7|81
1589849100000|2020-05-19 00:45:00|11085|11081|11088|11084|11095.5|11091.5|11083|11079|33
1589849400000|2020-05-19 00:50:00|11087.7|11083.7|11089.5|11085.5|11097.7|11093.7|11085.7|11081.7|21
1589849700000|2020-05-19 00:55:00|11089.7|11085.7|11084.5|11080.5|11092.7|11088.7|11084.5|11080.5|11
1589850000000|2020-05-19 01:00:00|11084.7|11080.7|11074|11070|11084.7|11080.7|11072.7|11068.7|28
1589850300000|2020-05-19 01:05:00|11072.2|11068.2|11072.2|11068.2|11077|11073|11070.5|11066.5|42
1589850600000|2020-05-19 01:10:00|11072|11068|11066|11062|11072|11068|11060.2|11056.2|41
1589850900000|2020-05-19 01:15:00|11066.5|11062.5|11076.5|11072.5|11079|11075|11066.5|11062.5|23
1589851200000|2020-05-19 01:20:00|11076.7|11072.7|11075|11071|11087|11083|11074.7|11070.7|45
1589851500000|2020-05-19 01:25:00|11074.7|11070.7|11077.7|11073.7|11079.2|11075.2|11071.5|11067.5|47
1589851800000|2020-05-19 01:30:00|11077.5|11073.5|11077|11073|11085.2|11081.2|11072|11068|21
1589852100000|2020-05-19 01:35:00|11078|11074|11062.5|11058.5|11080.2|11076.2|11061|11057|27
1589852400000|2020-05-19 01:40:00|11063.2|11059.2|11068.2|11064.2|11068.5|11064.5|11058.7|11054.7|26
1589852700000|2020-05-19 01:45:00|11066.7|11062.7|11061|11057|11075.5|11071.5|11061|11057|19
1589853000000|2020-05-19 01:50:00|11061.7|11057.7|11066.7|11062.7|11067.2|11063.2|11058.7|11054.7|15
1589853300000|2020-05-19 01:55:00|11067.2|11063.2|11055|11051|11068.5|11064.5|11052.5|11048.5|67
1589853600000|2020-05-19 02:00:00|11055.2|11051.2|11053.2|11049.2|11057|11053|11051|11047|23
1589853900000|2020-05-19 02:05:00|11053.5|11049.5|11058.2|11054.2|11059.2|11055.2|11053|11049|20
1589854200000|2020-05-19 02:10:00|11058.7|11054.7|11060.5|11056.5|11061.2|11057.2|11054.2|11050.2|7
1589854500000|2020-05-19 02:15:00|11060|11056|11065|11061|11066.5|11062.5|11058.5|11054.5|15
1589854800000|2020-05-19 02:20:00|11064.5|11060.5|11066.5|11062.5|11068|11064|11058.2|11054.2|17
1589855100000|2020-05-19 02:25:00|11066.2|11062.2|11073.5|11069.5|11078.2|11074.2|11066|11062|19
1589855400000|2020-05-19 02:30:00|11073.7|11069.7|11071.7|11067.7|11077.5|11073.5|11067.5|11063.5|11
1589855700000|2020-05-19 02:35:00|11072|11068|11072.7|11068.7|11072.7|11068.7|11064.5|11060.5|10
1589856000000|2020-05-19 02:40:00|11072.5|11068.5|11064|11060|11072.7|11068.7|11064|11060|8
1589856300000|2020-05-19 02:45:00|11064.2|11060.2|11060.2|11056.2|11067|11063|11058.7|11054.7|11
1589856600000|2020-05-19 02:50:00|11060|11056|11060.5|11056.5|11062.5|11058.5|11057.5|11053.5|17
1589856900000|2020-05-19 02:55:00|11060|11056|11060.7|11056.7|11063.7|11059.7|11059.2|11055.2|9
1589857200000|2020-05-19 03:00:00|11061|11057|11047.7|11043.7|11061|11057|11041.5|11037.5|28
1589857500000|2020-05-19 03:05:00|11047.5|11043.5|11038|11034|11047.7|11043.7|11036|11032|34
1589857800000|2020-05-19 03:10:00|11037.5|11033.5|11033.7|11029.7|11037.5|11033.5|11032|11028|25
1589858100000|2020-05-19 03:15:00|11033.5|11029.5|11032.5|11028.5|11035.5|11031.5|11030.5|11026.5|33
1589858400000|2020-05-19 03:20:00|11032.2|11028.2|11040.7|11036.7|11041.2|11037.2|11031.7|11027.7|11
1589858700000|2020-05-19 03:25:00|11042.2|11038.2|11043.5|11039.5|11046.5|11042.5|11038.5|11034.5|28
1589859000000|2020-05-19 03:30:00|11043.7|11039.7|11047|11043|11048.7|11044.7|11038.2|11034.2|23
1589859300000|2020-05-19 03:35:00|11049.2|11045.2|11052.2|11048.2|11052.7|11048.7|11046|11042|6
1589859600000|2020-05-19 03:40:00|11052|11048|11054.7|11050.7|11056.2|11052.2|11051.5|11047.5|12
1589859900000|2020-05-19 03:45:00|11054.5|11050.5|11056.7|11052.7|11058|11054|11051.5|11047.5|10
1589860200000|2020-05-19 03:50:00|11059.2|11055.2|11055.2|11051.2|11065|11061|11055.2|11051.2|19
1589860500000|2020-05-19 03:55:00|11055|11051|11058.7|11054.7|11061|11057|11052.7|11048.7|10
1589860800000|2020-05-19 04:00:00|11058.5|11054.5|11081.5|11077.5|11086.2|11082.2|11058.5|11054.5|77
1589861100000|2020-05-19 04:05:00|11082.2|11078.2|11092|11088|11098.2|11094.2|11082.2|11078.2|46
1589861400000|2020-05-19 04:10:00|11093|11089|11100.7|11096.7|11101.2|11097.2|11091.7|11087.7|16
1589861700000|2020-05-19 04:15:00|11104.2|11100.2|11109|11105|11109|11105|11096.2|11092.2|33
1589862000000|2020-05-19 04:20:00|11108.7|11104.7|11099.5|11095.5|11110.5|11106.5|11099|11095|34
1589862300000|2020-05-19 04:25:00|11100|11096|11096.2|11092.2|11101|11097|11096.2|11092.2|11
1589862600000|2020-05-19 04:30:00|11096.7|11092.7|11101.5|11097.5|11102.5|11098.5|11096.7|11092.7|13
1589862900000|2020-05-19 04:35:00|11101.7|11097.7|11104.7|11100.7|11105.5|11101.5|11101|11097|14
1589863200000|2020-05-19 04:40:00|11104.5|11100.5|11103|11099|11105.2|11101.2|11098|11094|11
1589863500000|2020-05-19 04:45:00|11102.7|11098.7|11117.5|11113.5|11118.7|11114.7|11102.2|11098.2|21
1589863800000|2020-05-19 04:50:00|11117.2|11113.2|11118.5|11114.5|11120.5|11116.5|11111.5|11107.5|30
1589864100000|2020-05-19 04:55:00|11120|11116|11118.2|11114.2|11123.5|11119.5|11115.5|11111.5|28
1589864400000|2020-05-19 05:00:00|11119.5|11115.5|11106.7|11102.7|11122.7|11118.7|11106|11102|53
1589864700000|2020-05-19 05:05:00|11108.5|11104.5|11102.5|11098.5|11109|11105|11102|11098|19
1589865000000|2020-05-19 05:10:00|11104|11100|11106.2|11102.2|11108.5|11104.5|11101.2|11097.2|23
1589865300000|2020-05-19 05:15:00|11104.2|11100.2|11115.2|11111.2|11118.2|11114.2|11102.2|11098.2|47
1589865600000|2020-05-19 05:20:00|11116|11112|11101|11097|11116.5|11112.5|11100.7|11096.7|14
1589865900000|2020-05-19 05:25:00|11101.5|11097.5|11107.5|11103.5|11110.2|11106.2|11099.7|11095.7|15
1589866200000|2020-05-19 05:30:00|11107.2|11103.2|11109|11105|11109.2|11105.2|11101.5|11097.5|21
1589866500000|2020-05-19 05:35:00|11108|11104|11112.2|11108.2|11116|11112|11106.2|11102.2|23
1589866800000|2020-05-19 05:40:00|11112.5|11108.5|11119|11115|11119|11115|11102.7|11098.7|62
1589867100000|2020-05-19 05:45:00|11118.7|11114.7|11107.7|11103.7|11118.7|11114.7|11105.5|11101.5|61
1589867400000|2020-05-19 05:50:00|11107.5|11103.5|11109.5|11105.5|11110|11106|11104|11100|40
1589867700000|2020-05-19 05:55:00|11109.2|11105.2|11106|11102|11114.2|11110.2|11106|11102|61
1589868000000|2020-05-19 06:00:00|11105|11103|11100|11098|11117.2|11115.2|11082.2|11080.2|458
1589868300000|2020-05-19 06:05:00|11099.2|11097.2|11100.5|11098.5|11114|11112|11089.2|11087.2|353
1589868600000|2020-05-19 06:10:00|11100|11098|11113|11111|11116.5|11114.5|11097|11095|262
1589868900000|2020-05-19 06:15:00|11112.7|11110.7|11127.7|11125.7|11132.5|11130.5|11108|11106|427
1589869200000|2020-05-19 06:20:00|11128|11126|11141.5|11139.5|11143.7|11141.7|11124.2|11122.2|368
1589869500000|2020-05-19 06:25:00|11141.7|11139.7|11174|11172|11181.7|11179.7|11141.7|11139.7|1069
1589869800000|2020-05-19 06:30:00|11173.5|11171.5|11182.5|11180.5|11191.7|11189.7|11162.7|11160.7|435
1589870100000|2020-05-19 06:35:00|11182.2|11180.2|11183.7|11181.7|11196|11194|11175.5|11173.5|366
1589870400000|2020-05-19 06:40:00|11184|11182|11184.7|11182.7|11190.5|11188.5|11171|11169|308
1589870700000|2020-05-19 06:45:00|11185|11183|11197.7|11195.7|11200.7|11198.7|11174.5|11172.5|472
1589871000000|2020-05-19 06:50:00|11197|11195|11206.2|11204.2|11217.5|11215.5|11193|11191|784
1589871300000|2020-05-19 06:55:00|11206|11204|11210|11208|11232.5|11230.5|11197.2|11195.2|1271
1589871600000|2020-05-19 07:00:00|11209.6|11208.4|11181.3|11180.1|11211.3|11210.1|11163.6|11162.4|2600
1589871900000|2020-05-19 07:05:00|11183.1|11181.9|11147.1|11145.9|11185.3|11184.1|11135.3|11134.1|2114
1589872200000|2020-05-19 07:10:00|11146.8|11145.6|11158.1|11156.9|11170.1|11168.9|11126.8|11125.6|1641
1589872500000|2020-05-19 07:15:00|11159.8|11158.6|11174.1|11172.9|11189.3|11188.1|11153.3|11152.1|1160
1589872800000|2020-05-19 07:20:00|11173.8|11172.6|11151.8|11150.6|11178.6|11177.4|11146.1|11144.9|1094
1589873100000|2020-05-19 07:25:00|11152.1|11150.9|11123.8|11122.6|11156.1|11154.9|11116.1|11114.9|1260
1589873400000|2020-05-19 07:30:00|11123.6|11122.4|11061.6|11060.4|11123.6|11122.4|11057.8|11056.6|2681
1589873700000|2020-05-19 07:35:00|11060.8|11059.6|11091.1|11089.9|11092.8|11091.6|11049.1|11047.9|1736
1589874000000|2020-05-19 07:40:00|11090.6|11089.4|11087.6|11086.4|11090.6|11089.4|11063.8|11062.6|1159
1589874300000|2020-05-19 07:45:00|11087.8|11086.6|11088.1|11086.9|11089.1|11087.9|11058.8|11057.6|1018
1589874600000|2020-05-19 07:50:00|11089.6|11088.4|11054.1|11052.9|11094.8|11093.6|11050.1|11048.9|1378
1589874900000|2020-05-19 07:55:00|11053.8|11052.6|11072.3|11071.1|11076.3|11075.1|11053.6|11052.4|591
1589875200000|2020-05-19 08:00:00|11073.1|11071.9|11042.6|11041.4|11083.6|11082.4|11041.6|11040.4|921
1589875500000|2020-05-19 08:05:00|11042.3|11041.1|11029.1|11027.9|11052.1|11050.9|11005.6|11004.4|1825
1589875800000|2020-05-19 08:10:00|11030.1|11028.9|11024.3|11023.1|11030.3|11029.1|11009.1|11007.9|694
1589876100000|2020-05-19 08:15:00|11025.1|11023.9|11041.8|11040.6|11044.6|11043.4|11012.8|11011.6|679
1589876400000|2020-05-19 08:20:00|11042|11040.8|10997|10995.8|11042.5|11041.3|10989|10987.8|1023
1589876700000|2020-05-19 08:25:00|10996|10994.8|11004.5|11003.3|11012.8|11011.6|10983.5|10982.3|997
1589877000000|2020-05-19 08:30:00|11005|11003.8|11013.8|11012.6|11019.3|11018.1|11004.5|11003.3|941
1589877300000|2020-05-19 08:35:00|11014|11012.8|11015|11013.8|11028.8|11027.6|10993.5|10992.3|1053
1589877600000|2020-05-19 08:40:00|11015.5|11014.3|11045|11043.8|11060.3|11059.1|11015.3|11014.1|991
1589877900000|2020-05-19 08:45:00|11045.3|11044.1|11046.8|11045.6|11060|11058.8|11041.3|11040.1|702
1589878200000|2020-05-19 08:50:00|11047|11045.8|11029.5|11028.3|11050|11048.8|11018.3|11017.1|655
1589878500000|2020-05-19 08:55:00|11029.8|11028.6|11040|11038.8|11043.8|11042.6|11020.3|11019.1|423
1589878800000|2020-05-19 09:00:00|11038.8|11037.6|11034.8|11033.6|11054.3|11053.1|11033|11031.8|948
1589879100000|2020-05-19 09:05:00|11035.3|11034.1|11015.5|11014.3|11035.3|11034.1|11013|11011.8|615
1589879400000|2020-05-19 09:10:00|11015.8|11014.6|11017.3|11016.1|11020|11018.8|11004.8|11003.6|594
1589879700000|2020-05-19 09:15:00|11017.5|11016.3|11018.3|11017.1|11025.3|11024.1|11008.8|11007.6|337
1589880000000|2020-05-19 09:20:00|11018.5|11017.3|10989.8|10988.6|11020.3|11019.1|10988|10986.8|493
1589880300000|2020-05-19 09:25:00|10989.5|10988.3|10997.5|10996.3|10998|10996.8|10976.3|10975.1|736
1589880600000|2020-05-19 09:30:00|10997.3|10996.1|11010.5|11009.3|11010.5|11009.3|10979.3|10978.1|737
1589880900000|2020-05-19 09:35:00|11010.3|11009.1|11004|11002.8|11017.5|11016.3|11003.3|11002.1|447
1589881200000|2020-05-19 09:40:00|11003.8|11002.6|11011.8|11010.6|11019.5|11018.3|11001.3|11000.1|420
1589881500000|2020-05-19 09:45:00|11011.5|11010.3|11000.8|10999.6|11015|11013.8|10991|10989.8|580
1589881800000|2020-05-19 09:50:00|11001.8|11000.6|11009.8|11008.6|11010|11008.8|10996.8|10995.6|324
1589882100000|2020-05-19 09:55:00|11011.8|11010.6|11003.3|11002.1|11011.8|11010.6|10996.5|10995.3|482
1589882400000|2020-05-19 10:00:00|11003.8|11002.6|10975|10973.8|11003.8|11002.6|10966.8|10965.6|668
1589882700000|2020-05-19 10:05:00|10974.8|10973.6|10981.8|10980.6|10985|10983.8|10967.5|10966.3|619
1589883000000|2020-05-19 10:10:00|10982|10980.8|10958.5|10957.3|10983|10981.8|10956.3|10955.1|878
1589883300000|2020-05-19 10:15:00|10958.8|10957.6|10965.3|10964.1|10979.5|10978.3|10958.8|10957.6|414
1589883600000|2020-05-19 10:20:00|10965.5|10964.3|10953.5|10952.3|10970.8|10969.6|10950|10948.8|422
1589883900000|2020-05-19 10:25:00|10953.8|10952.6|10950.3|10949.1|10958.3|10957.1|10940|10938.8|775
1589884200000|2020-05-19 10:30:00|10951|10949.8|10947|10945.8|10951.3|10950.1|10933.3|10932.1|449
1589884500000|2020-05-19 10:35:00|10946.8|10945.6|10950.8|10949.6|10962|10960.8|10940.8|10939.6|476
1589884800000|2020-05-19 10:40:00|10950.5|10949.3|10961.8|10960.6|10970.3|10969.1|10950|10948.8|435
1589885100000|2020-05-19 10:45:00|10962|10960.8|10973.3|10972.1|10973.8|10972.6|10960.8|10959.6|409
1589885400000|2020-05-19 10:50:00|10973|10971.8|10971.8|10970.6|10975.3|10974.1|10965.5|10964.3|290
1589885700000|2020-05-19 10:55:00|10972.3|10971.1|10977.3|10976.1|10988.3|10987.1|10968|10966.8|434
1589886000000|2020-05-19 11:00:00|10976.8|10975.6|11004.5|11003.3|11004.5|11003.3|10975.8|10974.6|553
1589886300000|2020-05-19 11:05:00|11004.3|11003.1|11004.3|11003.1|11004.8|11003.6|10994.5|10993.3|381
1589886600000|2020-05-19 11:10:00|11003.8|11002.6|11011.3|11010.1|11015.3|11014.1|11003.8|11002.6|497
1589886900000|2020-05-19 11:15:00|11011|11009.8|11028.3|11027.1|11040.3|11039.1|11009|11007.8|573
1589887200000|2020-05-19 11:20:00|11028.5|11027.3|11036.3|11035.1|11044.3|11043.1|11023|11021.8|672
1589887500000|2020-05-19 11:25:00|11038.5|11037.3|11037.5|11036.3|11051.8|11050.6|11036|11034.8|551
1589887800000|2020-05-19 11:30:00|11037.3|11036.1|11029.5|11028.3|11039.3|11038.1|11023.8|11022.6|462
1589888100000|2020-05-19 11:35:00|11030|11028.8|11027.5|11026.3|11032.3|11031.1|11020.5|11019.3|432
1589888400000|2020-05-19 11:40:00|11028.2|11027|11042|11040.8|11045.5|11044.3|11024.5|11023.3|384
1589888700000|2020-05-19 11:45:00|11041.7|11040.5|11052|11050.8|11056.2|11055|11030.2|11029|554
1589889000000|2020-05-19 11:50:00|11051.7|11050.5|11040|11038.8|11051.7|11050.5|11035|11033.8|439
1589889300000|2020-05-19 11:55:00|11040.5|11039.3|11030.7|11029.5|11044.5|11043.3|11030|11028.8|297
1589889600000|2020-05-19 12:00:00|11031|11029.8|11022|11020.8|11040.5|11039.3|11016.2|11015|513
1589889900000|2020-05-19 12:05:00|11021.7|11020.5|11014|11012.8|11022.5|11021.3|11009.2|11008|471
1589890200000|2020-05-19 12:10:00|11013.7|11012.5|11014.2|11013|11019|11017.8|11009.2|11008|294
1589890500000|2020-05-19 12:15:00|11014|11012.8|11016|11014.8|11019.2|11018|11007.7|11006.5|203
1589890800000|2020-05-19 12:20:00|11015.7|11014.5|11009.2|11008|11018.2|11017|11004.2|11003|494
1589891100000|2020-05-19 12:25:00|11009.5|11008.3|11027|11025.8|11030|11028.8|11007.2|11006|335
1589891400000|2020-05-19 12:30:00|11027.2|11026|11036|11034.8|11043.7|11042.5|11027.2|11026|366
1589891700000|2020-05-19 12:35:00|11035|11033.8|11042|11040.8|11045.2|11044|11035|11033.8|203
1589892000000|2020-05-19 12:40:00|11042.2|11041|11042.5|11041.3|11048.2|11047|11037|11035.8|276
1589892300000|2020-05-19 12:45:00|11042.2|11041|11039|11037.8|11048.2|11047|11034.7|11033.5|269
1589892600000|2020-05-19 12:50:00|11038.7|11037.5|11034|11032.8|11041.5|11040.3|11029.5|11028.3|235
1589892900000|2020-05-19 12:55:00|11034.2|11033|11043.2|11042|11057.2|11056|11034.2|11033|536
1589893200000|2020-05-19 13:00:00|11042.5|11041.3|11028.5|11027.3|11048.7|11047.5|11028|11026.8|412
1589893500000|2020-05-19 13:05:00|11028.7|11027.5|11043.7|11042.5|11051.2|11050|11020.5|11019.3|403
1589893800000|2020-05-19 13:10:00|11044|11042.8|11037|11035.8|11044.5|11043.3|11035.5|11034.3|349
1589894100000|2020-05-19 13:15:00|11036.7|11035.5|11038.2|11037|11039.7|11038.5|11028|11026.8|239
1589894400000|2020-05-19 13:20:00|11038|11036.8|11036.5|11035.3|11039.7|11038.5|11029|11027.8|163
1589894700000|2020-05-19 13:25:00|11036.2|11035|11019.2|11018|11047.2|11046|11011.2|11010|702
1589895000000|2020-05-19 13:30:00|11019|11017.8|10990.7|10989.5|11024.5|11023.3|10989.7|10988.5|1058
1589895300000|2020-05-19 13:35:00|10990.5|10989.3|11004.7|11003.5|11011|11009.8|10986.5|10985.3|603
1589895600000|2020-05-19 13:40:00|11005|11003.8|10995.5|10994.3|11011|11009.8|10992|10990.8|494
1589895900000|2020-05-19 13:45:00|10995.7|10994.5|10971.2|10970|10998.5|10997.3|10966|10964.8|987
1589896200000|2020-05-19 13:50:00|10971|10969.8|10990|10988.8|10991.5|10990.3|10968.5|10967.3|549
1589896500000|2020-05-19 13:55:00|10990.2|10989|11014|11012.8|11024.7|11023.5|10990.2|10989|1016
1589896800000|2020-05-19 14:00:00|11013|11011.8|11027.5|11026.3|11031|11029.8|11011.5|11010.3|619
1589897100000|2020-05-19 14:05:00|11028|11026.8|11050.7|11049.5|11055.7|11054.5|11028|11026.8|968
1589897400000|2020-05-19 14:10:00|11049.7|11048.5|11032.5|11031.3|11051.7|11050.5|11032.2|11031|629
1589897700000|2020-05-19 14:15:00|11032.7|11031.5|11005.7|11004.5|11035.5|11034.3|10999.2|10998|726
1589898000000|2020-05-19 14:20:00|11005.5|11004.3|11014.7|11013.5|11022.2|11021|11003.5|11002.3|467
1589898300000|2020-05-19 14:25:00|11015.5|11014.3|11006.7|11005.5|11028|11026.8|10986.5|10985.3|944
1589898600000|2020-05-19 14:30:00|11006.5|11005.3|11001.7|11000.5|11019.5|11018.3|10988.5|10987.3|970
1589898900000|2020-05-19 14:35:00|11001.5|11000.3|10989.2|10988|11008.2|11007|10979|10977.8|584
1589899200000|2020-05-19 14:40:00|10989.5|10988.3|10991.7|10990.5|10992.7|10991.5|10974.5|10973.3|700
1589899500000|2020-05-19 14:45:00|10992|10990.8|11011.5|11010.3|11016|11014.8|10988.5|10987.3|447
1589899800000|2020-05-19 14:50:00|11011.2|11010|11029.2|11028|11030|11028.8|11010.5|11009.3|462
1589900100000|2020-05-19 14:55:00|11029|11027.8|11038.2|11037|11039|11037.8|11018.7|11017.5|575
1589900400000|2020-05-19 15:00:00|11039|11037.8|11045.2|11044|11051.2|11050|11033.7|11032.5|581
1589900700000|2020-05-19 15:05:00|11045|11043.8|11040.5|11039.3|11050|11048.8|11038.5|11037.3|456
1589901000000|2020-05-19 15:10:00|11040.2|11039|11037.2|11036|11048.5|11047.3|11030|11028.8|582
1589901300000|2020-05-19 15:15:00|11035|11033.8|11058|11056.8|11060.2|11059|11035|11033.8|665
1589901600000|2020-05-19 15:20:00|11058.2|11057|11079.7|11078.5|11081|11079.8|11053.2|11052|856
1589901900000|2020-05-19 15:25:00|11079.5|11078.3|11096|11094.8|11097.7|11096.5|11071|11069.8|1516
1589902200000|2020-05-19 15:30:00|11096.4|11094.4|11077.9|11075.9|11105.1|11103.1|11073.4|11071.4|2065
1589902500000|2020-05-19 15:35:00|11080.6|11078.6|11062.1|11060.1|11082.4|11080.4|11059.9|11057.9|1037
1589902800000|2020-05-19 15:40:00|11062.4|11060.4|11058.1|11056.1|11077.4|11075.4|11055.6|11053.6|530
1589903100000|2020-05-19 15:45:00|11058.4|11056.4|11052.1|11050.1|11068.1|11066.1|11052.1|11050.1|313
1589903400000|2020-05-19 15:50:00|11052.4|11050.4|11061.1|11059.1|11062.6|11060.6|11051.6|11049.6|830
1589903700000|2020-05-19 15:55:00|11061.4|11059.4|11058.4|11056.4|11065.9|11063.9|11052.6|11050.6|585
1589904000000|2020-05-19 16:00:00|11058.6|11056.6|11059.9|11057.9|11063.6|11061.6|11052.9|11050.9|234
1589904300000|2020-05-19 16:05:00|11059.6|11057.6|11071.6|11069.6|11074.4|11072.4|11056.6|11054.6|254
1589904600000|2020-05-19 16:10:00|11071.9|11069.9|11078.4|11076.4|11086.1|11084.1|11069.1|11067.1|366
1589904900000|2020-05-19 16:15:00|11078.6|11076.6|11054.1|11052.1|11078.6|11076.6|11051.9|11049.9|279
1589905200000|2020-05-19 16:20:00|11054.9|11052.9|11061.9|11059.9|11064.6|11062.6|11053.9|11051.9|155
1589905500000|2020-05-19 16:25:00|11062.1|11060.1|11053.9|11051.9|11063.6|11061.6|11052.9|11050.9|124
1589905800000|2020-05-19 16:30:00|11054.1|11052.1|11049.4|11047.4|11064.1|11062.1|11047.6|11045.6|199
1589906100000|2020-05-19 16:35:00|11049.1|11047.1|11047.9|11045.9|11057.9|11055.9|11046.4|11044.4|108
1589906400000|2020-05-19 16:40:00|11048.1|11046.1|11056.4|11054.4|11057.1|11055.1|11047.9|11045.9|105
1589906700000|2020-05-19 16:45:00|11056.1|11054.1|11057.9|11055.9|11063.4|11061.4|11054.4|11052.4|104
1589907000000|2020-05-19 16:50:00|11058.1|11056.1|11054.4|11052.4|11061.6|11059.6|11053.9|11051.9|39
1589907300000|2020-05-19 16:55:00|11054.1|11052.1|11058.6|11056.6|11060.9|11058.9|11053.6|11051.6|52
1589907600000|2020-05-19 17:00:00|11058.9|11056.9|11056.1|11054.1|11061.6|11059.6|11054.6|11052.6|139
1589907900000|2020-05-19 17:05:00|11056.4|11054.4|11060.9|11058.9|11062.4|11060.4|11053.6|11051.6|56
1589908200000|2020-05-19 17:10:00|11060.6|11058.6|11062.6|11060.6|11064.1|11062.1|11059.1|11057.1|113
1589908500000|2020-05-19 17:15:00|11062.9|11060.9|11067.4|11065.4|11069.6|11067.6|11059.9|11057.9|101
1589908800000|2020-05-19 17:20:00|11067.6|11065.6|11065.6|11063.6|11068.4|11066.4|11064.4|11062.4|70
1589909100000|2020-05-19 17:25:00|11066.6|11064.6|11064.4|11062.4|11066.9|11064.9|11063.9|11061.9|51
1589909400000|2020-05-19 17:30:00|11064.1|11062.1|11070.9|11068.9|11072.1|11070.1|11058.4|11056.4|141
1589909700000|2020-05-19 17:35:00|11070.6|11068.6|11070.6|11068.6|11071.9|11069.9|11067.4|11065.4|30
1589910000000|2020-05-19 17:40:00|11070.9|11068.9|11074.6|11072.6|11075.6|11073.6|11070.1|11068.1|46
1589910300000|2020-05-19 17:45:00|11074.4|11072.4|11074.9|11072.9|11075.9|11073.9|11070.4|11068.4|133
1589910600000|2020-05-19 17:50:00|11074.6|11072.6|11067.9|11065.9|11075.6|11073.6|11063.9|11061.9|89
1589910900000|2020-05-19 17:55:00|11068.1|11066.1|11070.1|11068.1|11072.4|11070.4|11066.6|11064.6|51
1589911200000|2020-05-19 18:00:00|11069.9|11067.9|11064.6|11062.6|11073.9|11071.9|11055.9|11053.9|88
1589911500000|2020-05-19 18:05:00|11063.9|11061.9|11079.1|11077.1|11080.4|11078.4|11062.9|11060.9|138
1589911800000|2020-05-19 18:10:00|11078.9|11076.9|11076.1|11074.1|11079.1|11077.1|11075.4|11073.4|37
1589912100000|2020-05-19 18:15:00|11076.4|11074.4|11081.4|11079.4|11082.4|11080.4|11075.9|11073.9|134
1589912400000|2020-05-19 18:20:00|11081.1|11079.1|11081.9|11079.9|11085.6|11083.6|11078.4|11076.4|63
1589912700000|2020-05-19 18:25:00|11082.1|11080.1|11075.1|11073.1|11082.4|11080.4|11074.4|11072.4|65
1589913000000|2020-05-19 18:30:00|11075.4|11073.4|11076.4|11074.4|11077.6|11075.6|11067.9|11065.9|147
1589913300000|2020-05-19 18:35:00|11076.1|11074.1|11075.9|11073.9|11076.9|11074.9|11074.4|11072.4|33
1589913600000|2020-05-19 18:40:00|11075.6|11073.6|11075.9|11073.9|11077.6|11075.6|11070.9|11068.9|83
1589913900000|2020-05-19 18:45:00|11075.6|11073.6|11081.9|11079.9|11082.4|11080.4|11073.9|11071.9|70
1589914200000|2020-05-19 18:50:00|11081.6|11079.6|11072.4|11070.4|11081.6|11079.6|11071.9|11069.9|57
1589914500000|2020-05-19 18:55:00|11072.6|11070.6|11018.4|11016.4|11074.4|11072.4|11012.1|11010.1|568
1589914800000|2020-05-19 19:00:00|11018.6|11016.6|11026.4|11024.4|11029.9|11027.9|11010.6|11008.6|291
1589915100000|2020-05-19 19:05:00|11026.6|11024.6|11035.6|11033.6|11038.6|11036.6|11021.4|11019.4|218
1589915400000|2020-05-19 19:10:00|11035.9|11033.9|11047.6|11045.6|11060.6|11058.6|11030.4|11028.4|359
1589915700000|2020-05-19 19:15:00|11047.9|11045.9|11038.6|11036.6|11049.1|11047.1|11037.4|11035.4|168
1589916000000|2020-05-19 19:20:00|11038.4|11036.4|11030.9|11028.9|11042.9|11040.9|11022.4|11020.4|230
1589916300000|2020-05-19 19:25:00|11031.1|11029.1|11039.9|11037.9|11042.1|11040.1|11022.4|11020.4|97
1589916600000|2020-05-19 19:30:00|11040.1|11038.1|11025.6|11023.6|11040.4|11038.4|11018.4|11016.4|241
1589916900000|2020-05-19 19:35:00|11025.9|11023.9|11005.6|11003.6|11030.1|11028.1|10995.4|10993.4|348
1589917200000|2020-05-19 19:40:00|11005.9|11003.9|11000.9|10998.9|11016.4|11014.4|10999.4|10997.4|184
1589917500000|2020-05-19 19:45:00|11000.4|10998.4|10990.1|10988.1|11011.4|11009.4|10988.1|10986.1|356
1589917800000|2020-05-19 19:50:00|10989.6|10987.6|10958.4|10956.4|10995.6|10993.6|10956.9|10954.9|494
1589918100000|2020-05-19 19:55:00|10957.9|10955.9|10962.9|10960.9|10970.9|10968.9|10956.9|10954.9|303
1589918400000|2020-05-19 20:00:00|10965.9|10965.9|10978.4|10973.4|10978.4|10973.4|10962|10957|19
1589918700000|2020-05-19 20:05:00|10979.2|10974.2|10969.4|10964.4|10981|10976|10968.5|10963.5|0
1589919000000|2020-05-19 20:10:00|10970.3|10965.3|10976.2|10971.2|10982.6|10977.6|10969.4|10964.4|0
1589919300000|2020-05-19 20:15:00|10977.3|10972.3|10969.9|10964.9|10977.3|10972.3|10969.9|10964.9|0
1589919600000|2020-05-19 20:20:00|10969.2|10964.2|10969.6|10964.6|10970.6|10965.6|10967.6|10962.6|0
1589919900000|2020-05-19 20:25:00|10969.5|10964.5|10971.6|10966.6|10971.6|10966.6|10969.2|10964.2|0
1589920200000|2020-05-19 20:30:00|10970.9|10965.9|10972.2|10967.2|10973.7|10968.7|10966.8|10961.8|0
1589920500000|2020-05-19 20:35:00|10973.1|10968.1|10960.3|10955.3|10973.9|10968.9|10960.2|10955.2|0
1589920800000|2020-05-19 20:40:00|10961.1|10956.1|10964.1|10959.1|10965.3|10960.3|10960.3|10955.3|0
1589921100000|2020-05-19 20:45:00|10963.3|10958.3|10956.2|10951.2|10964.9|10959.9|10956.2|10951.2|0
1589921400000|2020-05-19 20:50:00|10956.1|10951.1|10964.3|10959.3|10965.2|10960.2|10956.1|10951.1|0
1589921700000|2020-05-19 20:55:00|10963.5|10958.5|10967.6|10962.6|10969.9|10964.9|10963.5|10958.5|0
1589922000000|2020-05-19 21:00:00|10967.4|10962.4|10967.9|10962.9|10968.1|10963.1|10967.2|10962.2|0
1589922300000|2020-05-19 21:05:00|10968|10963|10965.6|10960.6|10969.2|10964.2|10965.4|10960.4|0
1589922600000|2020-05-19 21:10:00|10966.1|10961.1|10964.7|10959.7|10966.7|10961.7|10963.9|10958.9|0
1589922900000|2020-05-19 21:15:00|10964.6|10959.6|10962.6|10957.6|10965.6|10960.6|10962.2|10957.2|0
1589923200000|2020-05-19 21:20:00|10962.2|10957.2|10959|10954|10962.6|10957.6|10958.8|10953.8|0
1589923500000|2020-05-19 21:25:00|10958.5|10953.5|10956.5|10951.5|10958.6|10953.6|10956.2|10951.2|0
1589923800000|2020-05-19 21:30:00|10957.4|10952.4|10958.7|10953.7|10958.9|10953.9|10956.9|10951.9|0
1589924100000|2020-05-19 21:35:00|10958.6|10953.6|10955.4|10950.4|10959.9|10954.9|10955.1|10950.1|0
1589924400000|2020-05-19 21:40:00|10954.9|10949.9|10955.7|10950.7|10955.7|10950.7|10953.7|10948.7|0
1589924700000|2020-05-19 21:45:00|10955.5|10950.5|10957.1|10952.1|10957.3|10952.3|10955.3|10950.3|0
1589925000000|2020-05-19 21:50:00|10956.8|10951.8|10956.9|10951.9|10958.2|10953.2|10956.1|10951.1|0
1589925300000|2020-05-19 21:55:00|10956.8|10951.8|10959.5|10954.5|10961.8|10956.8|10956.8|10951.8|0
1589925600000|2020-05-19 22:00:00|10957.2|10952.2|10955.6|10950.6|10963.4|10958.4|10948.4|10943.4|0
1589925900000|2020-05-19 22:05:00|10956.5|10951.5|10954.5|10949.5|10957.7|10952.7|10947.7|10942.7|0
1589926200000|2020-05-19 22:10:00|10953.6|10948.6|10966.8|10961.8|10972|10967|10952|10947|0
1589926500000|2020-05-19 22:15:00|10967.7|10962.7|10984.3|10979.3|10984.8|10979.8|10967.7|10962.7|0
1589926800000|2020-05-19 22:20:00|10984.7|10979.7|10983.7|10978.7|10990.5|10985.5|10980.1|10975.1|0
1589927100000|2020-05-19 22:25:00|10984.1|10979.1|10982.8|10977.8|10987.1|10982.1|10981.1|10976.1|0
1589927400000|2020-05-19 22:30:00|10983.6|10978.6|10959.9|10954.9|10985.7|10980.7|10959.1|10954.1|0
1589927700000|2020-05-19 22:35:00|10959.5|10954.5|10966.7|10961.7|10969.6|10964.6|10950.4|10945.4|0
1589928000000|2020-05-19 22:40:00|10967.2|10962.2|10978|10973|10978.9|10973.9|10966.3|10961.3|0
1589928300000|2020-05-19 22:45:00|10978.4|10973.4|10972.6|10967.6|10978.4|10973.4|10969.3|10964.3|0
1589928600000|2020-05-19 22:50:00|10973|10968|10977.7|10972.7|10978.5|10973.5|10969.2|10964.2|0
1589928900000|2020-05-19 22:55:00|10978.1|10973.1|10981|10976|10983.3|10978.3|10978.1|10973.1|0
1589929200000|2020-05-19 23:00:00|10980.2|10975.2|10994|10989|10996.8|10991.8|10980.2|10975.2|0
1589929500000|2020-05-19 23:05:00|10994.4|10989.4|11000.7|10995.7|11001.6|10996.6|10994|10989|0
1589929800000|2020-05-19 23:10:00|11001.1|10996.1|11006.5|11001.5|11008|11003|11001.1|10996.1|0
1589930100000|2020-05-19 23:15:00|11006.6|11001.6|11004.7|10999.7|11008.3|11003.3|11000.4|10995.4|0
1589930400000|2020-05-19 23:20:00|11004.3|10999.3|11005.4|11000.4|11006.2|11001.2|11001.1|10996.1|0
1589930700000|2020-05-19 23:25:00|11005|11000|11006.3|11001.3|11007.1|11002.1|11003.7|10998.7|0
1589931000000|2020-05-19 23:30:00|11005.4|11000.4|11000.3|10995.3|11006.3|11001.3|10997.8|10992.8|0
1589931300000|2020-05-19 23:35:00|10999.5|10994.5|11003.6|10998.6|11004.5|10999.5|10999.5|10994.5|0
1589931600000|2020-05-19 23:40:00|11003.2|10998.2|11013.3|11008.3|11013.3|11008.3|11003.2|10998.2|0
1589931900000|2020-05-19 23:45:00|11013.5|11008.5|11012.7|11007.7|11013.5|11008.5|11009.3|11004.3|0
1589932200000|2020-05-19 23:50:00|11013.5|11008.5|11005.9|11000.9|11013.5|11008.5|11005.2|11000.2|0
1589932500000|2020-05-19 23:55:00|11006.7|11001.7|11004.1|10999.1|11007.6|11002.6|11002|10997|0
1589932800000|2020-05-20 00:00:00|11004.9|10999.9|11010.7|11005.7|11014.3|11009.3|11002.5|10997.5|0
1589933100000|2020-05-20 00:05:00|11010.3|11005.3|11016.4|11011.4|11018.9|11013.9|11009.3|11004.3|0
1589933400000|2020-05-20 00:10:00|11016.8|11011.8|11008.5|11003.5|11018.9|11013.9|11008.5|11003.5|0
1589933700000|2020-05-20 00:15:00|11008.9|11003.9|10999.6|10995.6|11009.4|11004.4|10993.1|10989.1|59
1589934000000|2020-05-20 00:20:00|10999.9|10995.9|10983.9|10979.9|11000.9|10996.9|10982.6|10978.6|67
1589934300000|2020-05-20 00:25:00|10983.6|10979.6|10993.4|10989.4|10998.9|10994.9|10983.6|10979.6|43
1589934600000|2020-05-20 00:30:00|10992.6|10988.6|11027.9|11023.9|11033.4|11029.4|10992.6|10988.6|99
1589934900000|2020-05-20 00:35:00|11029.1|11025.1|11028.4|11024.4|11031.9|11027.9|11023.4|11019.4|23
1589935200000|2020-05-20 00:40:00|11028.1|11024.1|11031.4|11027.4|11032.6|11028.6|11022.9|11018.9|19
1589935500000|2020-05-20 00:45:00|11031.1|11027.1|11032.6|11028.6|11034.4|11030.4|11026.6|11022.6|19
1589935800000|2020-05-20 00:50:00|11032.9|11028.9|11028.9|11024.9|11035.9|11031.9|11028.9|11024.9|19
1589936100000|2020-05-20 00:55:00|11028.6|11024.6|11035.4|11031.4|11041.1|11037.1|11026.9|11022.9|30
1589936400000|2020-05-20 01:00:00|11035.6|11031.6|11043.9|11039.9|11052.4|11048.4|11033.9|11029.9|55
1589936700000|2020-05-20 01:05:00|11043.6|11039.6|11037.9|11033.9|11044.1|11040.1|11035.6|11031.6|20
1589937000000|2020-05-20 01:10:00|11037.6|11033.6|11032.1|11028.1|11037.9|11033.9|11031.1|11027.1|7
1589937300000|2020-05-20 01:15:00|11032.9|11028.9|11049.1|11045.1|11053.9|11049.9|11032.9|11028.9|17
1589937600000|2020-05-20 01:20:00|11049.4|11045.4|11049.9|11045.9|11057.9|11053.9|11046.1|11042.1|27
1589937900000|2020-05-20 01:25:00|11049.6|11045.6|11058.1|11054.1|11058.6|11054.6|11049.6|11045.6|12
1589938200000|2020-05-20 01:30:00|11057.9|11053.9|11062.4|11058.4|11062.6|11058.6|11048.4|11044.4|35
1589938500000|2020-05-20 01:35:00|11062.1|11058.1|11065.9|11061.9|11069.9|11065.9|11061.1|11057.1|45
1589938800000|2020-05-20 01:40:00|11066.1|11062.1|11069.4|11065.4|11069.6|11065.6|11063.9|11059.9|16
1589939100000|2020-05-20 01:45:00|11069.6|11065.6|11076.4|11072.4|11077.9|11073.9|11067.6|11063.6|20
1589939400000|2020-05-20 01:50:00|11076.6|11072.6|11076.4|11072.4|11084.1|11080.1|11075.6|11071.6|19
1589939700000|2020-05-20 01:55:00|11078.1|11074.1|11082.6|11078.6|11083.4|11079.4|11073.6|11069.6|20
1589940000000|2020-05-20 02:00:00|11082.9|11078.9|11071.4|11067.4|11082.9|11078.9|11070.6|11066.6|17
1589940300000|2020-05-20 02:05:00|11071.6|11067.6|11075.9|11071.9|11075.9|11071.9|11067.4|11063.4|18
1589940600000|2020-05-20 02:10:00|11076.9|11072.9|11063.6|11059.6|11076.9|11072.9|11063.4|11059.4|19
1589940900000|2020-05-20 02:15:00|11063.4|11059.4|11060.9|11056.9|11065.1|11061.1|11057.9|11053.9|22
1589941200000|2020-05-20 02:20:00|11060.6|11056.6|11046.9|11042.9|11064.4|11060.4|11046.4|11042.4|31
1589941500000|2020-05-20 02:25:00|11047.4|11043.4|11049.6|11045.6|11053.9|11049.9|11047.4|11043.4|7
1589941800000|2020-05-20 02:30:00|11049.4|11045.4|11051.6|11047.6|11055.9|11051.9|11047.4|11043.4|12
1589942100000|2020-05-20 02:35:00|11051.9|11047.9|11063.4|11059.4|11063.9|11059.9|11051.9|11047.9|9
1589942400000|2020-05-20 02:40:00|11063.1|11059.1|11065.1|11061.1|11071.6|11067.6|11062.6|11058.6|17
1589942700000|2020-05-20 02:45:00|11065.4|11061.4|11067.6|11063.6|11069.4|11065.4|11065.4|11061.4|4
1589943000000|2020-05-20 02:50:00|11066.1|11062.1|11059.4|11055.4|11066.1|11062.1|11058.4|11054.4|5
1589943300000|2020-05-20 02:55:00|11059.9|11055.9|11057.1|11053.1|11065.1|11061.1|11055.6|11051.6|5
1589943600000|2020-05-20 03:00:00|11057.4|11053.4|11039.9|11035.9|11059.6|11055.6|11036.6|11032.6|30
1589943900000|2020-05-20 03:05:00|11041.6|11037.6|11042.9|11038.9|11044.6|11040.6|11039.6|11035.6|14
1589944200000|2020-05-20 03:10:00|11043.1|11039.1|11053.1|11049.1|11053.9|11049.9|11043.1|11039.1|8
1589944500000|2020-05-20 03:15:00|11053.4|11049.4|11055.9|11051.9|11057.6|11053.6|11043.6|11039.6|24
1589944800000|2020-05-20 03:20:00|11056.4|11052.4|11054.4|11050.4|11057.6|11053.6|11052.4|11048.4|10
1589945100000|2020-05-20 03:25:00|11054.1|11050.1|11058.6|11054.6|11059.4|11055.4|11053.9|11049.9|9
1589945400000|2020-05-20 03:30:00|11059.1|11055.1|11066.1|11062.1|11068.4|11064.4|11058.6|11054.6|10
1589945700000|2020-05-20 03:35:00|11066.4|11062.4|11071.9|11067.9|11074.4|11070.4|11065.9|11061.9|20
1589946000000|2020-05-20 03:40:00|11071.6|11067.6|11071.9|11067.9|11073.4|11069.4|11063.9|11059.9|10
1589946300000|2020-05-20 03:45:00|11071.6|11067.6|11074.4|11070.4|11074.6|11070.6|11067.6|11063.6|8
1589946600000|2020-05-20 03:50:00|11072.1|11068.1|11068.9|11064.9|11073.6|11069.6|11067.9|11063.9|13
1589946900000|2020-05-20 03:55:00|11068.6|11064.6|11066.1|11062.1|11069.1|11065.1|11064.1|11060.1|3
1589947200000|2020-05-20 04:00:00|11066.9|11062.9|11062.4|11058.4|11069.4|11065.4|11055.6|11051.6|25
1589947500000|2020-05-20 04:05:00|11063.9|11059.9|11075.9|11071.9|11075.9|11071.9|11061.6|11057.6|21
1589947800000|2020-05-20 04:10:00|11077.4|11073.4|11088.9|11084.9|11089.4|11085.4|11077.1|11073.1|43
1589948100000|2020-05-20 04:15:00|11088.6|11084.6|11079.4|11075.4|11089.1|11085.1|11079.4|11075.4|10
1589948400000|2020-05-20 04:20:00|11079.6|11075.6|11088.9|11084.9|11092.1|11088.1|11079.6|11075.6|13
1589948700000|2020-05-20 04:25:00|11089.1|11085.1|11084.1|11080.1|11090.4|11086.4|11079.4|11075.4|10
1589949000000|2020-05-20 04:30:00|11083.9|11079.9|11081.1|11077.1|11086.1|11082.1|11078.6|11074.6|4
1589949300000|2020-05-20 04:35:00|11081.4|11077.4|11079.1|11075.1|11081.4|11077.4|11078.1|11074.1|14
1589949600000|2020-05-20 04:40:00|11078.9|11074.9|11076.9|11072.9|11082.6|11078.6|11076.9|11072.9|8
1589949900000|2020-05-20 04:45:00|11078.4|11074.4|11071.9|11067.9|11079.9|11075.9|11071.9|11067.9|16
1589950200000|2020-05-20 04:50:00|11071.6|11067.6|11072.4|11068.4|11074.6|11070.6|11061.9|11057.9|27
1589950500000|2020-05-20 04:55:00|11072.9|11068.9|11065.6|11061.6|11074.4|11070.4|11065.6|11061.6|5
1589950800000|2020-05-20 05:00:00|11065.9|11061.9|11056.9|11052.9|11068.6|11064.6|11056.6|11052.6|33
1589951100000|2020-05-20 05:05:00|11056.6|11052.6|11066.4|11062.4|11073.4|11069.4|11056.4|11052.4|26
1589951400000|2020-05-20 05:10:00|11065.9|11061.9|11068.4|11064.4|11070.6|11066.6|11065.9|11061.9|4
1589951700000|2020-05-20 05:15:00|11068.9|11064.9|11065.1|11061.1|11072.1|11068.1|11063.6|11059.6|10
1589952000000|2020-05-20 05:20:00|11064.4|11060.4|11065.6|11061.6|11068.4|11064.4|11061.4|11057.4|11
1589952300000|2020-05-20 05:25:00|11064.4|11060.4|11068.4|11064.4|11069.4|11065.4|11062.1|11058.1|13
1589952600000|2020-05-20 05:30:00|11068.6|11064.6|11055.4|11051.4|11069.4|11065.4|11053.1|11049.1|41
1589952900000|2020-05-20 05:35:00|11055.1|11051.1|11051.9|11047.9|11056.6|11052.6|11050.1|11046.1|24
1589953200000|2020-05-20 05:40:00|11052.1|11048.1|11051.6|11047.6|11054.9|11050.9|11049.6|11045.6|39
1589953500000|2020-05-20 05:45:00|11051.4|11047.4|11061.6|11057.6|11065.4|11061.4|11049.6|11045.6|89
1589953800000|2020-05-20 05:50:00|11061.4|11057.4|11046.1|11042.1|11061.6|11057.6|11044.1|11040.1|63
1589954100000|2020-05-20 05:55:00|11046.4|11042.4|11050.9|11046.9|11051.6|11047.6|11043.1|11039.1|105
1589954400000|2020-05-20 06:00:00|11049.9|11047.9|11039.1|11037.1|11054.6|11052.6|11035.1|11033.1|309
1589954700000|2020-05-20 06:05:00|11038.9|11036.9|11023.9|11021.9|11038.9|11036.9|11019.6|11017.6|358
1589955000000|2020-05-20 06:10:00|11024.1|11022.1|11019.4|11017.4|11027.9|11025.9|11014.1|11012.1|234
1589955300000|2020-05-20 06:15:00|11019.6|11017.6|11027.6|11025.6|11030.6|11028.6|11016.6|11014.6|323
1589955600000|2020-05-20 06:20:00|11027.4|11025.4|11033.4|11031.4|11038.4|11036.4|11027.4|11025.4|216
1589955900000|2020-05-20 06:25:00|11033.1|11031.1|11025.6|11023.6|11033.4|11031.4|11020.9|11018.9|197
1589956200000|2020-05-20 06:30:00|11025.9|11023.9|11038.9|11036.9|11039.9|11037.9|11025.9|11023.9|180
1589956500000|2020-05-20 06:35:00|11038.6|11036.6|11020.9|11018.9|11038.9|11036.9|11018.4|11016.4|268
1589956800000|2020-05-20 06:40:00|11020.6|11018.6|11027.4|11025.4|11029.4|11027.4|11014.4|11012.4|196
1589957100000|2020-05-20 06:45:00|11026.4|11024.4|11029.9|11027.9|11038.1|11036.1|11023.6|11021.6|158
1589957400000|2020-05-20 06:50:00|11030.1|11028.1|11031.9|11029.9|11036.9|11034.9|11028.6|11026.6|80
1589957700000|2020-05-20 06:55:00|11031.6|11029.6|11032.4|11030.4|11040.1|11038.1|11025.6|11023.6|343
1589958000000|2020-05-20 07:00:00|11032|11030.8|11054.5|11053.3|11060.5|11059.3|11016.5|11015.3|1628
1589958300000|2020-05-20 07:05:00|11055.2|11054|11047.2|11046|11078|11076.8|11046|11044.8|1325
1589958600000|2020-05-20 07:10:00|11045.2|11044|11036|11034.8|11058.7|11057.5|11030.2|11029|800
1589958900000|2020-05-20 07:15:00|11035|11033.8|11025|11023.8|11045.7|11044.5|11020|11018.8|650
1589959200000|2020-05-20 07:20:00|11023.2|11022|11002.7|11001.5|11023.2|11022|11000.5|10999.3|865
1589959500000|2020-05-20 07:25:00|11003|11001.8|11024.5|11023.3|11031.5|11030.3|11000|10998.8|711
1589959800000|2020-05-20 07:30:00|11024|11022.8|10998|10996.8|11026.2|11025|10997|10995.8|834
1589960100000|2020-05-20 07:35:00|10997.5|10996.3|10998.5|10997.3|11002.2|11001|10976.2|10975|1048
1589960400000|2020-05-20 07:40:00|10998.2|10997|11018|11016.8|11018|11016.8|10996.7|10995.5|768
1589960700000|2020-05-20 07:45:00|11017.5|11016.3|11012.8|11011.6|11019|11017.8|11004.5|11003.3|418
1589961000000|2020-05-20 07:50:00|11013.1|11011.9|11009.3|11008.1|11027.6|11026.4|11006.3|11005.1|541
1589961300000|2020-05-20 07:55:00|11009.6|11008.4|10997.8|10996.6|11010.6|11009.4|10995.6|10994.4|649
1589961600000|2020-05-20 08:00:00|10998.1|10996.9|11002.1|11000.9|11016.6|11015.4|10995.3|10994.1|424
1589961900000|2020-05-20 08:05:00|11002.6|11001.4|11016.1|11014.9|11016.1|11014.9|10999.6|10998.4|279
1589962200000|2020-05-20 08:10:00|11015.8|11014.6|11039.6|11038.4|11040.1|11038.9|11013.1|11011.9|537
1589962500000|2020-05-20 08:15:00|11040.1|11038.9|11056.1|11054.9|11061.1|11059.9|11039.3|11038.1|862
1589962800000|2020-05-20 08:20:00|11057.3|11056.1|11067.6|11066.4|11073.3|11072.1|11056.8|11055.6|958
1589963100000|2020-05-20 08:25:00|11067.8|11066.6|11077.6|11076.4|11079.1|11077.9|11060.6|11059.4|635
1589963400000|2020-05-20 08:30:00|11077.3|11076.1|11066.1|11064.9|11083.6|11082.4|11065.1|11063.9|439
1589963700000|2020-05-20 08:35:00|11066.3|11065.1|11088.1|11086.9|11092.3|11091.1|11065.1|11063.9|645
1589964000000|2020-05-20 08:40:00|11087.8|11086.6|11067.8|11066.6|11089.3|11088.1|11061.1|11059.9|623
1589964300000|2020-05-20 08:45:00|11068.3|11067.1|11079.3|11078.1|11081.8|11080.6|11068.3|11067.1|372
1589964600000|2020-05-20 08:50:00|11079.1|11077.9|11070.3|11069.1|11081.8|11080.6|11064.3|11063.1|224
1589964900000|2020-05-20 08:55:00|11069.8|11068.6|11074.3|11073.1|11074.8|11073.6|11062.1|11060.9|318
1589965200000|2020-05-20 09:00:00|11074.1|11072.9|11056.5|11055.3|11077.3|11076.1|11051.5|11050.3|506
1589965500000|2020-05-20 09:05:00|11056.7|11055.5|11071.5|11070.3|11072.5|11071.3|11052|11050.8|488
1589965800000|2020-05-20 09:10:00|11071|11069.8|11074|11072.8|11088.2|11087|11069|11067.8|443
1589966100000|2020-05-20 09:15:00|11073.7|11072.5|11064.5|11063.3|11075|11073.8|11055.5|11054.3|331
1589966400000|2020-05-20 09:20:00|11065.5|11064.3|11072|11070.8|11074.5|11073.3|11059.2|11058|241
1589966700000|2020-05-20 09:25:00|11072.2|11071|11065.5|11064.3|11077.7|11076.5|11062.5|11061.3|322
1589967000000|2020-05-20 09:30:00|11064.5|11063.3|11052.7|11051.5|11070.7|11069.5|11048.2|11047|361
1589967300000|2020-05-20 09:35:00|11052.5|11051.3|11052|11050.8|11059.5|11058.3|11049.5|11048.3|305
1589967600000|2020-05-20 09:40:00|11051.7|11050.5|11071|11069.8|11073.2|11072|11049|11047.8|322
1589967900000|2020-05-20 09:45:00|11070.7|11069.5|11070.7|11069.5|11076|11074.8|11063.7|11062.5|255
1589968200000|2020-05-20 09:50:00|11070.5|11069.3|11086|11084.8|11088.2|11087|11070|11068.8|376
1589968500000|2020-05-20 09:55:00|11086.2|11085|11120.7|11119.5|11128.5|11127.3|11083.2|11082|1153
1589968800000|2020-05-20 10:00:00|11120.2|11119|11124.5|11123.3|11127.7|11126.5|11112|11110.8|967
1589969100000|2020-05-20 10:05:00|11124.7|11123.5|11132.5|11131.3|11135|11133.8|11121.2|11120|488
1589969400000|2020-05-20 10:10:00|11132.2|11131|11131.2|11130|11133|11131.8|11122.5|11121.3|381
1589969700000|2020-05-20 10:15:00|11131.5|11130.3|11137|11135.8|11141.7|11140.5|11130|11128.8|419
1589970000000|2020-05-20 10:20:00|11137.2|11136|11137|11135.8|11146.7|11145.5|11135.7|11134.5|526
1589970300000|2020-05-20 10:25:00|11137.5|11136.3|11126.7|11125.5|11142.5|11141.3|11124.2|11123|491
1589970600000|2020-05-20 10:30:00|11127|11125.8|11119.5|11118.3|11129.2|11128|11116.5|11115.3|397
1589970900000|2020-05-20 10:35:00|11118.5|11117.3|11123.5|11122.3|11129.5|11128.3|11117.5|11116.3|210
1589971200000|2020-05-20 10:40:00|11123.7|11122.5|11111.7|11110.5|11132|11130.8|11108|11106.8|493
1589971500000|2020-05-20 10:45:00|11112.2|11111|11107.7|11106.5|11113|11111.8|11098|11096.8|456
1589971800000|2020-05-20 10:50:00|11108.5|11107.3|11108|11106.8|11109.5|11108.3|11097|11095.8|488
1589972100000|2020-05-20 10:55:00|11108.2|11107|11108.2|11107|11113.7|11112.5|11103.2|11102|266
1589972400000|2020-05-20 11:00:00|11108|11106.8|11106|11104.8|11112.2|11111|11102.2|11101|274
1589972700000|2020-05-20 11:05:00|11105.7|11104.5|11091|11089.8|11108|11106.8|11089.7|11088.5|298
1589973000000|2020-05-20 11:10:00|11091.2|11090|11092.7|11091.5|11096|11094.8|11088|11086.8|288
1589973300000|2020-05-20 11:15:00|11093.2|11092|11090.5|11089.3|11101|11099.8|11088.2|11087|351
1589973600000|2020-05-20 11:20:00|11090.2|11089|11088|11086.8|11094.5|11093.3|11082.7|11081.5|283
1589973900000|2020-05-20 11:25:00|11087.7|11086.5|11089|11087.8|11092|11090.8|11081|11079.8|241
1589974200000|2020-05-20 11:30:00|11088.7|11087.5|11095|11093.8|11098.5|11097.3|11085.2|11084|267
1589974500000|2020-05-20 11:35:00|11095.5|11094.3|11111|11109.8|11112.2|11111|11094.7|11093.5|428
1589974800000|2020-05-20 11:40:00|11110.6|11109.4|11116.3|11115.1|11119.6|11118.4|11108.3|11107.1|290
1589975100000|2020-05-20 11:45:00|11116.6|11115.4|11105.6|11104.4|11116.8|11115.6|11104.6|11103.4|253
1589975400000|2020-05-20 11:50:00|11104.8|11103.6|11102.1|11100.9|11110.8|11109.6|11097.3|11096.1|423
1589975700000|2020-05-20 11:55:00|11101.8|11100.6|11102.6|11101.4|11105.6|11104.4|11095.8|11094.6|226
1589976000000|2020-05-20 12:00:00|11102.8|11101.6|11097.1|11095.9|11109.3|11108.1|11093.3|11092.1|243
1589976300000|2020-05-20 12:05:00|11097.6|11096.4|11115.1|11113.9|11116.3|11115.1|11093.6|11092.4|195
1589976600000|2020-05-20 12:10:00|11113.3|11112.1|11129.3|11128.1|11130.6|11129.4|11113.3|11112.1|408
1589976900000|2020-05-20 12:15:00|11128.8|11127.6|11135.6|11134.4|11144.3|11143.1|11126.8|11125.6|549
1589977200000|2020-05-20 12:20:00|11135.8|11134.6|11120.3|11119.1|11139.1|11137.9|11116.3|11115.1|442
1589977500000|2020-05-20 12:25:00|11120.6|11119.4|11121.3|11120.1|11124.6|11123.4|11116.6|11115.4|364
1589977800000|2020-05-20 12:30:00|11121.1|11119.9|11107.1|11105.9|11124.1|11122.9|11105.8|11104.6|333
1589978100000|2020-05-20 12:35:00|11106.8|11105.6|11105.8|11104.6|11109.1|11107.9|11096.3|11095.1|445
1589978400000|2020-05-20 12:40:00|11105.6|11104.4|11109.6|11108.4|11114.6|11113.4|11104.8|11103.6|305
1589978700000|2020-05-20 12:45:00|11109.8|11108.6|11111.8|11110.6|11114.8|11113.6|11099.6|11098.4|339
1589979000000|2020-05-20 12:50:00|11112.3|11111.1|11111.6|11110.4|11113.1|11111.9|11102.1|11100.9|176
1589979300000|2020-05-20 12:55:00|11112.1|11110.9|11119.6|11118.4|11120.8|11119.6|11105.3|11104.1|296
1589979600000|2020-05-20 13:00:00|11119.8|11118.6|11125.1|11123.9|11134.6|11133.4|11119.8|11118.6|414
1589979900000|2020-05-20 13:05:00|11125.3|11124.1|11130.6|11129.4|11131.1|11129.9|11118.3|11117.1|302
1589980200000|2020-05-20 13:10:00|11130.8|11129.6|11152.3|11151.1|11154.1|11152.9|11122.6|11121.4|616
1589980500000|2020-05-20 13:15:00|11151.6|11150.4|11134.6|11133.4|11152.1|11150.9|11131.6|11130.4|498
1589980800000|2020-05-20 13:20:00|11134.3|11133.1|11133.6|11132.4|11140.6|11139.4|11130.8|11129.6|316
1589981100000|2020-05-20 13:25:00|11133.3|11132.1|11143.6|11142.4|11145.6|11144.4|11130.8|11129.6|202
1589981400000|2020-05-20 13:30:00|11143.3|11142.1|11134.6|11133.4|11151.6|11150.4|11129.8|11128.6|687
1589981700000|2020-05-20 13:35:00|11134.8|11133.6|11153.6|11152.4|11154.3|11153.1|11125.6|11124.4|554
1589982000000|2020-05-20 13:40:00|11153.8|11152.6|11132.3|11131.1|11158.8|11157.6|11130.1|11128.9|800
1589982300000|2020-05-20 13:45:00|11132.6|11131.4|11142.1|11140.9|11148.3|11147.1|11122.8|11121.6|742
1589982600000|2020-05-20 13:50:00|11142.8|11141.6|11136.3|11135.1|11148.3|11147.1|11131.6|11130.4|363
1589982900000|2020-05-20 13:55:00|11135.8|11134.6|11130.6|11129.4|11139.1|11137.9|11119.8|11118.6|875
1589983200000|2020-05-20 14:00:00|11130.8|11129.6|11137.6|11136.4|11145.3|11144.1|11124.1|11122.9|648
1589983500000|2020-05-20 14:05:00|11137.8|11136.6|11139.8|11138.6|11143.8|11142.6|11132.8|11131.6|394
1589983800000|2020-05-20 14:10:00|11140.3|11139.1|11158.3|11157.1|11160.8|11159.6|11140.1|11138.9|559
1589984100000|2020-05-20 14:15:00|11158.6|11157.4|11148.8|11147.6|11161.1|11159.9|11135.1|11133.9|550
1589984400000|2020-05-20 14:20:00|11149.1|11147.9|11172.1|11170.9|11177.3|11176.1|11148.8|11147.6|1023
1589984700000|2020-05-20 14:25:00|11173.6|11172.4|11180.8|11179.6|11183.6|11182.4|11160.6|11159.4|737
1589985000000|2020-05-20 14:30:00|11181.1|11179.9|11185.3|11184.1|11185.8|11184.6|11165.3|11164.1|556
1589985300000|2020-05-20 14:35:00|11185.6|11184.4|11206.3|11205.1|11219.1|11217.9|11185.3|11184.1|1739
1589985600000|2020-05-20 14:40:00|11206.8|11205.6|11206.6|11205.4|11218.3|11217.1|11203.6|11202.4|700
1589985900000|2020-05-20 14:45:00|11206.3|11205.1|11198.8|11197.6|11217.1|11215.9|11198.6|11197.4|722
1589986200000|2020-05-20 14:50:00|11199.1|11197.9|11199.8|11198.6|11203.1|11201.9|11190.3|11189.1|600
1589986500000|2020-05-20 14:55:00|11199.1|11197.9|11195.8|11194.6|11207.6|11206.4|11194.3|11193.1|534
1589986800000|2020-05-20 15:00:00|11196.8|11195.6|11193.3|11192.1|11213.8|11212.6|11192.8|11191.6|594
1589987100000|2020-05-20 15:05:00|11193.1|11191.9|11212.1|11210.9|11212.3|11211.1|11190.8|11189.6|506
1589987400000|2020-05-20 15:10:00|11211.8|11210.6|11227.1|11225.9|11227.1|11225.9|11206.3|11205.1|640
1589987700000|2020-05-20 15:15:00|11226.8|11225.6|11236.3|11235.1|11241.3|11240.1|11217.8|11216.6|1130
1589988000000|2020-05-20 15:20:00|11236.8|11235.6|11229.3|11228.1|11237.8|11236.6|11227.3|11226.1|809
1589988300000|2020-05-20 15:25:00|11230.1|11228.9|11245.8|11244.6|11250.3|11249.1|11229.8|11228.6|1497
1589988600000|2020-05-20 15:30:00|11246.2|11244.2|11231|11229|11251|11249|11228.7|11226.7|2029
1589988900000|2020-05-20 15:35:00|11230.7|11228.7|11226.7|11224.7|11238|11236|11221.2|11219.2|951
1589989200000|2020-05-20 15:40:00|11226.5|11224.5|11229.2|11227.2|11232.7|11230.7|11224.5|11222.5|388
1589989500000|2020-05-20 15:45:00|11229.7|11227.7|11233.2|11231.2|11234.7|11232.7|11225.2|11223.2|241
1589989800000|2020-05-20 15:50:00|11233|11231|11224.2|11222.2|11237.2|11235.2|11224.2|11222.2|301
1589990100000|2020-05-20 15:55:00|11224.5|11222.5|11221.5|11219.5|11229.7|11227.7|11219|11217|319
1589990400000|2020-05-20 16:00:00|11222.2|11220.2|11208|11206|11229|11227|11207|11205|370
1589990700000|2020-05-20 16:05:00|11208.2|11206.2|11198|11196|11216|11214|11196.2|11194.2|354
1589991000000|2020-05-20 16:10:00|11197.7|11195.7|11199.2|11197.2|11200.7|11198.7|11193|11191|291
1589991300000|2020-05-20 16:15:00|11199|11197|11186|11184|11199.5|11197.5|11178|11176|413
1589991600000|2020-05-20 16:20:00|11187.5|11185.5|11177.7|11175.7|11191|11189|11175.5|11173.5|279
1589991900000|2020-05-20 16:25:00|11178|11176|11195.5|11193.5|11195.5|11193.5|11177.7|11175.7|245
1589992200000|2020-05-20 16:30:00|11195.7|11193.7|11201.2|11199.2|11201.5|11199.5|11191.2|11189.2|217
1589992500000|2020-05-20 16:35:00|11201|11199|11196.7|11194.7|11202|11200|11195.7|11193.7|211
1589992800000|2020-05-20 16:40:00|11197|11195|11187.2|11185.2|11199.2|11197.2|11183.7|11181.7|276
1589993100000|2020-05-20 16:45:00|11187.5|11185.5|11193.5|11191.5|11194.5|11192.5|11179.5|11177.5|249
1589993400000|2020-05-20 16:50:00|11193.7|11191.7|11195.2|11193.2|11202.2|11200.2|11193.7|11191.7|155
1589993700000|2020-05-20 16:55:00|11195.7|11193.7|11200|11198|11202|11200|11192|11190|102
1589994000000|2020-05-20 17:00:00|11200.5|11198.5|11195.2|11193.2|11203|11201|11193.2|11191.2|95
1589994300000|2020-05-20 17:05:00|11195.5|11193.5|11184|11182|11199.2|11197.2|11182|11180|173
1589994600000|2020-05-20 17:10:00|11183.7|11181.7|11195.7|11193.7|11199.2|11197.2|11183.7|11181.7|136
1589994900000|2020-05-20 17:15:00|11195.5|11193.5|11192.5|11190.5|11196.5|11194.5|11190|11188|74
1589995200000|2020-05-20 17:20:00|11194|11192|11182|11180|11194.5|11192.5|11177.7|11175.7|147
1589995500000|2020-05-20 17:25:00|11182.2|11180.2|11181.7|11179.7|11187|11185|11176.2|11174.2|136
1589995800000|2020-05-20 17:30:00|11182|11180|11175.5|11173.5|11187.7|11185.7|11172.2|11170.2|150
1589996100000|2020-05-20 17:35:00|11175.2|11173.2|11185.5|11183.5|11185.5|11183.5|11172|11170|113
1589996400000|2020-05-20 17:40:00|11185.7|11183.7|11190.5|11188.5|11191.2|11189.2|11180.2|11178.2|76
1589996700000|2020-05-20 17:45:00|11190.7|11188.7|11191|11189|11192.5|11190.5|11185.7|11183.7|92
1589997000000|2020-05-20 17:50:00|11191.2|11189.2|11183.5|11181.5|11192.2|11190.2|11183.5|11181.5|61
1589997300000|2020-05-20 17:55:00|11183.2|11181.2|11179.5|11177.5|11187.7|11185.7|11178|11176|86
1589997600000|2020-05-20 18:00:00|11179.2|11177.2|11184.2|11182.2|11188.5|11186.5|11174.5|11172.5|167
1589997900000|2020-05-20 18:05:00|11184|11182|11181|11179|11199|11197|11181|11179|130
1589998200000|2020-05-20 18:10:00|11180.7|11178.7|11179|11177|11191.5|11189.5|11175.5|11173.5|109
1589998500000|2020-05-20 18:15:00|11179.2|11177.2|11176|11174|11182.5|11180.5|11169.5|11167.5|228
1589998800000|2020-05-20 18:20:00|11176.2|11174.2|11186.2|11184.2|11192|11190|11173|11171|109
1589999100000|2020-05-20 18:25:00|11186.5|11184.5|11183.7|11181.7|11188|11186|11180.2|11178.2|46
1589999400000|2020-05-20 18:30:00|11183.5|11181.5|11191.5|11189.5|11194.5|11192.5|11181.5|11179.5|91
1589999700000|2020-05-20 18:35:00|11191.2|11189.2|11187.2|11185.2|11195.5|11193.5|11185.2|11183.2|66
1590000000000|2020-05-20 18:40:00|11187|11185|11190|11188|11191.2|11189.2|11183|11181|53
1590000300000|2020-05-20 18:45:00|11190.2|11188.2|11198|11196|11199.5|11197.5|11185.2|11183.2|91
1590000600000|2020-05-20 18:50:00|11197.7|11195.7|11213.7|11211.7|11215.5|11213.5|11196|11194|188
1590000900000|2020-05-20 18:55:00|11214|11212|11212|11210|11215.5|11213.5|11208.2|11206.2|192
1590001200000|2020-05-20 19:00:00|11212.2|11210.2|11208.2|11206.2|11217.5|11215.5|11206|11204|116
1590001500000|2020-05-20 19:05:00|11208|11206|11206.2|11204.2|11212.7|11210.7|11204|11202|127
1590001800000|2020-05-20 19:10:00|11206.5|11204.5|11193.7|11191.7|11210.5|11208.5|11186.2|11184.2|212
1590002100000|2020-05-20 19:15:00|11194|11192|11199.2|11197.2|11201.2|11199.2|11190.5|11188.5|59
1590002400000|2020-05-20 19:20:00|11199|11197|11209.5|11207.5|11211.5|11209.5|11199|11197|111
1590002700000|2020-05-20 19:25:00|11209.2|11207.2|11213|11211|11217.5|11215.5|11204|11202|83
1590003000000|2020-05-20 19:30:00|11213.2|11211.2|11204|11202|11215.5|11213.5|11200.2|11198.2|118
1590003300000|2020-05-20 19:35:00|11204.2|11202.2|11212|11210|11214.2|11212.2|11204.2|11202.2|89
1590003600000|2020-05-20 19:40:00|11211.7|11209.7|11214|11212|11214.7|11212.7|11204.2|11202.2|76
1590003900000|2020-05-20 19:45:00|11214.2|11212.2|11198|11196|11216.5|11214.5|11194.5|11192.5|132
1590004200000|2020-05-20 19:50:00|11197.5|11195.5|11205.5|11203.5|11208|11206|11190.5|11188.5|308
1590004500000|2020-05-20 19:55:00|11205.7|11203.7|11214.5|11212.5|11217.7|11215.7|11204.5|11202.5|326
1590004800000|2020-05-20 20:00:00|11217.1|11212.1|11223.7|11218.7|11224.7|11219.7|11217.1|11212.1|18
1590005100000|2020-05-20 20:05:00|11223.8|11218.8|11227.9|11222.9|11233.5|11228.5|11223|11218|0
1590005400000|2020-05-20 20:10:00|11227.1|11222.1|11221.1|11216.1|11227.1|11222.1|11217.3|11212.3|0
1590005700000|2020-05-20 20:15:00|11220.9|11215.9|11219.5|11214.5|11222.1|11217.1|11219.2|11214.2|0
1590006000000|2020-05-20 20:20:00|11219.4|11214.4|11219.2|11214.2|11219.7|11214.7|11218.3|11213.3|0
1590006300000|2020-05-20 20:25:00|11219.3|11214.3|11219.7|11214.7|11220|11215|11219.2|11214.2|0
1590006600000|2020-05-20 20:30:00|11218.7|11213.7|11228.8|11223.8|11228.8|11223.8|11217.9|11212.9|0
1590006900000|2020-05-20 20:35:00|11227.9|11222.9|11225.8|11220.8|11229.1|11224.1|11224.8|11219.8|0
1590007200000|2020-05-20 20:40:00|11226.6|11221.6|11231.9|11226.9|11232|11227|11226.6|11221.6|0
1590007500000|2020-05-20 20:45:00|11232|11227|11229.7|11224.7|11233.9|11228.9|11228.8|11223.8|0
1590007800000|2020-05-20 20:50:00|11230.5|11225.5|11231.3|11226.3|11232.1|11227.1|11228.8|11223.8|0
1590008100000|2020-05-20 20:55:00|11230.4|11225.4|11228.7|11223.7|11232.1|11227.1|11228.3|11223.3|0
1590008400000|2020-05-20 21:00:00|11227.9|11222.9|11228.9|11223.9|11229.8|11224.8|11227.8|11222.8|0
1590008700000|2020-05-20 21:05:00|11228.8|11223.8|11227.2|11222.2|11229.6|11224.6|11227.2|11222.2|0
1590009000000|2020-05-20 21:10:00|11227.8|11222.8|11227.5|11222.5|11227.8|11222.8|11227|11222|0
1590009300000|2020-05-20 21:15:00|11227.4|11222.4|11227.4|11222.4|11228.2|11223.2|11226.5|11221.5|0
1590009600000|2020-05-20 21:20:00|11227|11222|11228.4|11223.4|11228.4|11223.4|11226.8|11221.8|0
1590009900000|2020-05-20 21:25:00|11228.3|11223.3|11228.6|11223.6|11228.6|11223.6|11228.3|11223.3|0
1590010200000|2020-05-20 21:30:00|11228.5|11223.5|11228.5|11223.5|11228.6|11223.6|11228.5|11223.5|0
1590010500000|2020-05-20 21:35:00|11228.4|11223.4|11228.5|11223.5|11228.6|11223.6|11228.4|11223.4|0
1590010800000|2020-05-20 21:40:00|11228.3|11223.3|11228.1|11223.1|11228.3|11223.3|11228.1|11223.1|0
1590011100000|2020-05-20 21:45:00|11228|11223|11229.3|11224.3|11230.2|11225.2|11228|11223|0
1590011400000|2020-05-20 21:50:00|11229|11224|11231.9|11226.9|11232|11227|11229|11224|0
1590011700000|2020-05-20 21:55:00|11231.6|11226.6|11231.5|11226.5|11233.7|11228.7|11231.1|11226.1|0
1590012000000|2020-05-20 22:00:00|11235.3|11230.3|11231.4|11226.4|11238.4|11233.4|11227.7|11222.7|0
1590012300000|2020-05-20 22:05:00|11231.3|11226.3|11228.8|11223.8|11234.7|11229.7|11228.8|11223.8|0
1590012600000|2020-05-20 22:10:00|11229.7|11224.7|11222.4|11217.4|11230.5|11225.5|11220.7|11215.7|0
1590012900000|2020-05-20 22:15:00|11223.2|11218.2|11225.9|11220.9|11229.9|11224.9|11222.4|11217.4|0
1590013200000|2020-05-20 22:20:00|11225.1|11220.1|11221.3|11216.3|11225.1|11220.1|11219.3|11214.3|0
1590013500000|2020-05-20 22:25:00|11222.2|11217.2|11220.6|11215.6|11223.6|11218.6|11219.6|11214.6|0
1590013800000|2020-05-20 22:30:00|11221.4|11216.4|11228.7|11223.7|11229.6|11224.6|11221.4|11216.4|0
1590014100000|2020-05-20 22:35:00|11227.9|11222.9|11232|11227|11234.1|11229.1|11227.2|11222.2|0
1590014400000|2020-05-20 22:40:00|11232.9|11227.9|11220.9|11215.9|11236.3|11231.3|11220|11215|0
1590014700000|2020-05-20 22:45:00|11220.5|11215.5|11224.4|11219.4|11226.1|11221.1|11219.2|11214.2|0
1590015000000|2020-05-20 22:50:00|11224|11219|11224.4|11219.4|11226.1|11221.1|11223.6|11218.6|0
1590015300000|2020-05-20 22:55:00|11225.2|11220.2|11217.4|11212.4|11225.2|11220.2|11215.7|11210.7|0
1590015600000|2020-05-20 23:00:00|11217.9|11212.9|11217.6|11212.6|11221.1|11216.1|11217.6|11212.6|0
1590015900000|2020-05-20 23:05:00|11218.5|11213.5|11219.1|11214.1|11221.2|11216.2|11217.4|11212.4|0
1590016200000|2020-05-20 23:10:00|11219.2|11214.2|11220|11215|11220.9|11215.9|11217.5|11212.5|0
1590016500000|2020-05-20 23:15:00|11220.9|11215.9|11216.8|11211.8|11221|11216|11212.8|11207.8|0
1590016800000|2020-05-20 23:20:00|11217.2|11212.2|11216.3|11211.3|11217.6|11212.6|11212.6|11207.6|0
1590017100000|2020-05-20 23:25:00|11216.7|11211.7|11214.2|11209.2|11216.9|11211.9|11213.3|11208.3|0
1590017400000|2020-05-20 23:30:00|11214.6|11209.6|11212.5|11207.5|11216.7|11211.7|11211.6|11206.6|0
1590017700000|2020-05-20 23:35:00|11211.7|11206.7|11212.4|11207.4|11214|11209|11208.9|11203.9|0
1590018000000|2020-05-20 23:40:00|11211.9|11206.9|11213.9|11208.9|11216.4|11211.4|11210.1|11205.1|0
1590018300000|2020-05-20 23:45:00|11213.4|11208.4|11210.5|11205.5|11216.5|11211.5|11208.8|11203.8|0
1590018600000|2020-05-20 23:50:00|11210.4|11205.4|11212.3|11207.3|11213.1|11208.1|11207.9|11202.9|0
1590018900000|2020-05-20 23:55:00|11212.7|11207.7|11208|11203|11212.7|11207.7|11208|11203|0
1590019200000|2020-05-21 00:00:00|11208.8|11203.8|11200.1|11195.1|11208.8|11203.8|11198.4|11193.4|0
1590019500000|2020-05-21 00:05:00|11200.9|11195.9|11193.6|11188.6|11202.6|11197.6|11190.8|11185.8|0
1590019800000|2020-05-21 00:10:00|11194.5|11189.5|11195.6|11190.6|11195.6|11190.6|11189.7|11184.7|0
1590020100000|2020-05-21 00:15:00|11196.5|11191.5|11190.2|11186.2|11197.3|11192.3|11189.5|11185.5|41
1590020400000|2020-05-21 00:20:00|11190.5|11186.5|11187.2|11183.2|11194.7|11190.7|11182.7|11178.7|30
1590020700000|2020-05-21 00:25:00|11187|11183|11187.5|11183.5|11187.7|11183.7|11182|11178|31
1590021000000|2020-05-21 00:30:00|11185.5|11181.5|11195.2|11191.2|11198.5|11194.5|11182.2|11178.2|74
1590021300000|2020-05-21 00:35:00|11195|11191|11195.7|11191.7|11198.7|11194.7|11184|11180|40
1590021600000|2020-05-21 00:40:00|11196|11192|11202|11198|11203.7|11199.7|11196|11192|32
1590021900000|2020-05-21 00:45:00|11202.2|11198.2|11203.7|11199.7|11204|11200|11201.2|11197.2|6
1590022200000|2020-05-21 00:50:00|11204.7|11200.7|11202|11198|11207.7|11203.7|11199|11195|14
1590022500000|2020-05-21 00:55:00|11201|11197|11198.2|11194.2|11205|11201|11196|11192|14
1590022800000|2020-05-21 01:00:00|11198|11194|11175.2|11171.2|11198|11194|11172.2|11168.2|22
1590023100000|2020-05-21 01:05:00|11175.5|11171.5|11186.2|11182.2|11186.5|11182.5|11175.5|11171.5|16
1590023400000|2020-05-21 01:10:00|11186.5|11182.5|11192.2|11188.2|11195.2|11191.2|11185.5|11181.5|6
1590023700000|2020-05-21 01:15:00|11192.5|11188.5|11191.5|11187.5|11195.2|11191.2|11181.7|11177.7|22
1590024000000|2020-05-21 01:20:00|11191.2|11187.2|11192.5|11188.5|11193.5|11189.5|11182|11178|14
1590024300000|2020-05-21 01:25:00|11192.7|11188.7|11189.2|11185.2|11196.5|11192.5|11188|11184|3
1590024600000|2020-05-21 01:30:00|11189|11185|11175.2|11171.2|11189|11185|11174.2|11170.2|10
1590024900000|2020-05-21 01:35:00|11175.5|11171.5|11168.7|11164.7|11180.5|11176.5|11168.7|11164.7|12
1590025200000|2020-05-21 01:40:00|11169|11165|11167.2|11163.2|11174.5|11170.5|11164.7|11160.7|21
1590025500000|2020-05-21 01:45:00|11168.2|11164.2|11170.5|11166.5|11173.2|11169.2|11162.2|11158.2|29
1590025800000|2020-05-21 01:50:00|11169|11165|11167.2|11163.2|11171.5|11167.5|11161.7|11157.7|19
1590026100000|2020-05-21 01:55:00|11168|11164|11159.5|11155.5|11168.2|11164.2|11158.2|11154.2|27
1590026400000|2020-05-21 02:00:00|11159.2|11155.2|11158.5|11154.5|11165|11161|11152.7|11148.7|68
1590026700000|2020-05-21 02:05:00|11158.2|11154.2|11144|11140|11158.2|11154.2|11139.5|11135.5|43
1590027000000|2020-05-21 02:10:00|11143.7|11139.7|11142|11138|11143.7|11139.7|11135.2|11131.2|29
1590027300000|2020-05-21 02:15:00|11142.2|11138.2|11138.7|11134.7|11142.2|11138.2|11133|11129|21
1590027600000|2020-05-21 02:20:00|11138.5|11134.5|11145.2|11141.2|11146.5|11142.5|11135.5|11131.5|9
1590027900000|2020-05-21 02:25:00|11145|11141|11140|11136|11148.5|11144.5|11140|11136|10
1590028200000|2020-05-21 02:30:00|11139.7|11135.7|11150.5|11146.5|11151.2|11147.2|11132.7|11128.7|20
1590028500000|2020-05-21 02:35:00|11150.2|11146.2|11148.2|11144.2|11150.5|11146.5|11144.2|11140.2|8
1590028800000|2020-05-21 02:40:00|11148.5|11144.5|11153.5|11149.5|11153.5|11149.5|11146|11142|15
1590029100000|2020-05-21 02:45:00|11153.7|11149.7|11159|11155|11162|11158|11153.7|11149.7|22
1590029400000|2020-05-21 02:50:00|11159.2|11155.2|11162|11158|11166|11162|11158.5|11154.5|9
1590029700000|2020-05-21 02:55:00|11162.5|11158.5|11157.7|11153.7|11162.7|11158.7|11153.7|11149.7|8
1590030000000|2020-05-21 03:00:00|11156.7|11152.7|11159.2|11155.2|11159.2|11155.2|11156.7|11152.7|6
1590030300000|2020-05-21 03:05:00|11159|11155|11154|11150|11159|11155|11152.7|11148.7|7
1590030600000|2020-05-21 03:10:00|11153.7|11149.7|11166.7|11162.7|11168.2|11164.2|11153.5|11149.5|7
1590030900000|2020-05-21 03:15:00|11166.5|11162.5|11164|11160|11166.5|11162.5|11162.7|11158.7|7
1590031200000|2020-05-21 03:20:00|11163.7|11159.7|11163|11159|11166.2|11162.2|11160.7|11156.7|5
1590031500000|2020-05-21 03:25:00|11163.2|11159.2|11164.2|11160.2|11169.5|11165.5|11163.2|11159.2|7
1590031800000|2020-05-21 03:30:00|11164.5|11160.5|11153.5|11149.5|11165.5|11161.5|11153.5|11149.5|10
1590032100000|2020-05-21 03:35:00|11153.2|11149.2|11147.2|11143.2|11153.2|11149.2|11146|11142|10
1590032400000|2020-05-21 03:40:00|11147.5|11143.5|11156.2|11152.2|11156.5|11152.5|11143.5|11139.5|28
1590032700000|2020-05-21 03:45:00|11156.5|11152.5|11153.2|11149.2|11158.7|11154.7|11150.7|11146.7|2
1590033000000|2020-05-21 03:50:00|11153.5|11149.5|11159.5|11155.5|11162.2|11158.2|11153.5|11149.5|15
1590033300000|2020-05-21 03:55:00|11159.2|11155.2|11155.7|11151.7|11159.7|11155.7|11153.7|11149.7|7
1590033600000|2020-05-21 04:00:00|11155.5|11151.5|11147.2|11143.2|11157.5|11153.5|11147.2|11143.2|3
1590033900000|2020-05-21 04:05:00|11150|11146|11147.7|11143.7|11150|11146|11140.7|11136.7|15
1590034200000|2020-05-21 04:10:00|11147.5|11143.5|11155.2|11151.2|11155.2|11151.2|11147.5|11143.5|4
1590034500000|2020-05-21 04:15:00|11158|11154|11162.5|11158.5|11163.7|11159.7|11157|11153|10
1590034800000|2020-05-21 04:20:00|11162.7|11158.7|11163.2|11159.2|11163.5|11159.5|11158.5|11154.5|7
1590035100000|2020-05-21 04:25:00|11163.5|11159.5|11157.2|11153.2|11163.5|11159.5|11155.2|11151.2|9
1590035400000|2020-05-21 04:30:00|11157|11153|11162.5|11158.5|11163.5|11159.5|11157|11153|14
1590035700000|2020-05-21 04:35:00|11162.7|11158.7|11163|11159|11165.2|11161.2|11161.7|11157.7|2
1590036000000|2020-05-21 04:40:00|11162.7|11158.7|11156.5|11152.5|11163|11159|11156.5|11152.5|3
1590036300000|2020-05-21 04:45:00|11156.7|11152.7|11155.5|11151.5|11161.2|11157.2|11155.2|11151.2|4
1590036600000|2020-05-21 04:50:00|11155.2|11151.2|11161.7|11157.7|11162.7|11158.7|11155.2|11151.2|1
1590036900000|2020-05-21 04:55:00|11162|11158|11164.7|11160.7|11167.7|11163.7|11162|11158|13
1590037200000|2020-05-21 05:00:00|11164.2|11160.2|11175.2|11171.2|11179.2|11175.2|11162.2|11158.2|32
1590037500000|2020-05-21 05:05:00|11175|11171|11169.2|11165.2|11176|11172|11167.2|11163.2|25
1590037800000|2020-05-21 05:10:00|11169|11165|11165|11161|11169|11165|11164.5|11160.5|7
1590038100000|2020-05-21 05:15:00|11165.2|11161.2|11169|11165|11169.5|11165.5|11163.7|11159.7|5
1590038400000|2020-05-21 05:20:00|11168.7|11164.7|11166|11162|11172.5|11168.5|11165.7|11161.7|5
1590038700000|2020-05-21 05:25:00|11165.7|11161.7|11161.5|11157.5|11166|11162|11161.2|11157.2|3
1590039000000|2020-05-21 05:30:00|11161.2|11157.2|11167.7|11163.7|11171|11167|11159|11155|22
1590039300000|2020-05-21 05:35:00|11167.5|11163.5|11160.7|11156.7|11167.7|11163.7|11156.5|11152.5|26
1590039600000|2020-05-21 05:40:00|11160.2|11156.2|11150|11146|11160.2|11156.2|11144.2|11140.2|51
1590039900000|2020-05-21 05:45:00|11149.7|11145.7|11142.2|11138.2|11149.7|11145.7|11140.2|11136.2|67
1590040200000|2020-05-21 05:50:00|11142.5|11138.5|11141|11137|11149|11145|11140.7|11136.7|20
1590040500000|2020-05-21 05:55:00|11140.7|11136.7|11143.5|11139.5|11152.7|11148.7|11140.7|11136.7|105
1590040800000|2020-05-21 06:00:00|11142.5|11140.5|11142.5|11140.5|11153.5|11151.5|11134|11132|355
1590041100000|2020-05-21 06:05:00|11142|11140|11135.2|11133.2|11149.7|11147.7|11134.2|11132.2|217
1590041400000|2020-05-21 06:10:00|11135|11133|11141|11139|11144.5|11142.5|11130.7|11128.7|132
1590041700000|2020-05-21 06:15:00|11141.7|11139.7|11142.5|11140.5|11147.2|11145.2|11136.2|11134.2|84
1590042000000|2020-05-21 06:20:00|11142.7|11140.7|11138.7|11136.7|11145.7|11143.7|11136.7|11134.7|78
1590042300000|2020-05-21 06:25:00|11138.5|11136.5|11132|11130|11138.5|11136.5|11128.2|11126.2|132
1590042600000|2020-05-21 06:30:00|11131.7|11129.7|11140|11138|11140|11138|11127|11125|175
1590042900000|2020-05-21 06:35:00|11139.7|11137.7|11137.5|11135.5|11142.5|11140.5|11136.2|11134.2|175
1590043200000|2020-05-21 06:40:00|11137.2|11135.2|11134.7|11132.7|11140.2|11138.2|11130.2|11128.2|121
1590043500000|2020-05-21 06:45:00|11134.5|11132.5|11136.7|11134.7|11139.5|11137.5|11134.5|11132.5|34
1590043800000|2020-05-21 06:50:00|11136.5|11134.5|11144.5|11142.5|11145|11143|11135|11133|116
1590044100000|2020-05-21 06:55:00|11144.2|11142.2|11129.2|11127.2|11144.5|11142.5|11127.5|11125.5|252
1590044400000|2020-05-21 07:00:00|11128.8|11127.6|11092.1|11090.9|11131.8|11130.6|11077.3|11076.1|2285
1590044700000|2020-05-21 07:05:00|11091.6|11090.4|11082.1|11080.9|11092.1|11090.9|11072.6|11071.4|829
1590045000000|2020-05-21 07:10:00|11084.6|11083.4|11085.8|11084.6|11093.1|11091.9|11075.3|11074.1|686
1590045300000|2020-05-21 07:15:00|11085.6|11084.4|11096.3|11095.1|11101.6|11100.4|11079.6|11078.4|834
1590045600000|2020-05-21 07:20:00|11096.1|11094.9|11081.1|11079.9|11098.6|11097.4|11081.1|11079.9|404
1590045900000|2020-05-21 07:25:00|11081.3|11080.1|11111.8|11110.6|11112.8|11111.6|11080.1|11078.9|542
1590046200000|2020-05-21 07:30:00|11112.1|11110.9|11122.6|11121.4|11132.1|11130.9|11088.3|11087.1|980
1590046500000|2020-05-21 07:35:00|11122.3|11121.1|11130.6|11129.4|11142.6|11141.4|11122.1|11120.9|692
1590046800000|2020-05-21 07:40:00|11130.3|11129.1|11109.6|11108.4|11130.3|11129.1|11105.3|11104.1|491
1590047100000|2020-05-21 07:45:00|11108.3|11107.1|11107.9|11106.7|11115.1|11113.9|11098.9|11097.7|512
1590047400000|2020-05-21 07:50:00|11108.1|11106.9|11101.6|11100.4|11117.9|11116.7|11098.1|11096.9|371
1590047700000|2020-05-21 07:55:00|11101.4|11100.2|11095.9|11094.7|11102.4|11101.2|11087.1|11085.9|377
1590048000000|2020-05-21 08:00:00|11095.6|11094.4|11109.1|11107.9|11118.4|11117.2|11095.1|11093.9|580
1590048300000|2020-05-21 08:05:00|11106.9|11105.7|11070.1|11068.9|11107.9|11106.7|11067.4|11066.2|761
1590048600000|2020-05-21 08:10:00|11069.9|11068.7|11069.4|11068.2|11078.4|11077.2|11066.4|11065.2|318
1590048900000|2020-05-21 08:15:00|11068.6|11067.4|11072.6|11071.4|11076.4|11075.2|11065.4|11064.2|467
1590049200000|2020-05-21 08:20:00|11071.9|11070.7|11060.6|11059.4|11079.9|11078.7|11057.9|11056.7|545
1590049500000|2020-05-21 08:25:00|11060.9|11059.7|11058.9|11057.7|11065.4|11064.2|11048.9|11047.7|662
1590049800000|2020-05-21 08:30:00|11059.6|11058.4|11073.6|11072.4|11075.9|11074.7|11057.4|11056.2|488
1590050100000|2020-05-21 08:35:00|11073.9|11072.7|11085.4|11084.2|11087.6|11086.4|11069.9|11068.7|434
1590050400000|2020-05-21 08:40:00|11085.6|11084.4|11085.6|11084.4|11089.4|11088.2|11074.6|11073.4|397
1590050700000|2020-05-21 08:45:00|11085.4|11084.2|11084.6|11083.4|11089.9|11088.7|11078.9|11077.7|291
1590051000000|2020-05-21 08:50:00|11084.4|11083.2|11093.4|11092.2|11098.4|11097.2|11078.9|11077.7|407
1590051300000|2020-05-21 08:55:00|11093.6|11092.4|11099.9|11098.7|11101.6|11100.4|11089.1|11087.9|405
1590051600000|2020-05-21 09:00:00|11100.1|11098.9|11092.1|11090.9|11112.6|11111.4|11088.1|11086.9|629
1590051900000|2020-05-21 09:05:00|11092.4|11091.2|11083.4|11082.2|11101.1|11099.9|11080.4|11079.2|367
1590052200000|2020-05-21 09:10:00|11083.1|11081.9|11089.9|11088.7|11091.6|11090.4|11075.1|11073.9|307
1590052500000|2020-05-21 09:15:00|11089.6|11088.4|11071.9|11070.7|11091.6|11090.4|11070.1|11068.9|346
1590052800000|2020-05-21 09:20:00|11072.1|11070.9|11093.4|11092.2|11094.6|11093.4|11065.9|11064.7|430
1590053100000|2020-05-21 09:25:00|11093.6|11092.4|11111.4|11110.2|11125.6|11124.4|11093.6|11092.4|693
1590053400000|2020-05-21 09:30:00|11110.4|11109.2|11093.9|11092.7|11111.4|11110.2|11090.1|11088.9|470
1590053700000|2020-05-21 09:35:00|11093.6|11092.4|11089.6|11088.4|11099.9|11098.7|11086.6|11085.4|318
1590054000000|2020-05-21 09:40:00|11088.4|11087.2|11092.1|11090.9|11098.9|11097.7|11085.9|11084.7|242
1590054300000|2020-05-21 09:45:00|11091.9|11090.7|11085.9|11084.7|11094.6|11093.4|11081.4|11080.2|332
1590054600000|2020-05-21 09:50:00|11085.6|11084.4|11082.6|11081.4|11087.9|11086.7|11080.6|11079.4|245
1590054900000|2020-05-21 09:55:00|11082.4|11081.2|11076.6|11075.4|11095.4|11094.2|11073.9|11072.7|421
1590055200000|2020-05-21 10:00:00|11076.9|11075.7|11059.6|11058.4|11078.9|11077.7|11044.6|11043.4|1028
1590055500000|2020-05-21 10:05:00|11059.4|11058.2|11059.9|11058.7|11068.4|11067.2|11058.1|11056.9|324
1590055800000|2020-05-21 10:10:00|11059.6|11058.4|11075.4|11074.2|11079.1|11077.9|11052.6|11051.4|412
1590056100000|2020-05-21 10:15:00|11075.9|11074.7|11073.6|11072.4|11078.9|11077.7|11060.4|11059.2|366
1590056400000|2020-05-21 10:20:00|11073.4|11072.2|11065.4|11064.2|11075.4|11074.2|11058.9|11057.7|310
1590056700000|2020-05-21 10:25:00|11065.1|11063.9|11077.4|11076.2|11079.1|11077.9|11059.9|11058.7|269
1590057000000|2020-05-21 10:30:00|11076.9|11075.7|11073.4|11072.2|11079.6|11078.4|11070.9|11069.7|223
1590057300000|2020-05-21 10:35:00|11073.1|11071.9|11078.4|11077.2|11080.1|11078.9|11067.9|11066.7|221
1590057600000|2020-05-21 10:40:00|11078.6|11077.4|11067.1|11065.9|11082.1|11080.9|11067.1|11065.9|257
1590057900000|2020-05-21 10:45:00|11066.4|11065.2|11078.4|11077.2|11081.4|11080.2|11065.1|11063.9|155
1590058200000|2020-05-21 10:50:00|11078.1|11076.9|11073.1|11071.9|11084.9|11083.7|11069.9|11068.7|191
1590058500000|2020-05-21 10:55:00|11073.4|11072.2|11071.4|11070.2|11073.4|11072.2|11063.1|11061.9|156
1590058800000|2020-05-21 11:00:00|11071.1|11069.9|11070.6|11069.4|11080.4|11079.2|11069.1|11067.9|229
1590059100000|2020-05-21 11:05:00|11070.4|11069.2|11075.4|11074.2|11077.9|11076.7|11066.9|11065.7|108
1590059400000|2020-05-21 11:10:00|11074.9|11073.7|11080.1|11078.9|11084.9|11083.7|11067.1|11065.9|237
1590059700000|2020-05-21 11:15:00|11079.6|11078.4|11081.6|11080.4|11085.4|11084.2|11075.6|11074.4|165
1590060000000|2020-05-21 11:20:00|11081.9|11080.7|11088.4|11087.2|11100.1|11098.9|11080.6|11079.4|399
1590060300000|2020-05-21 11:25:00|11088.6|11087.4|11096.9|11095.7|11104.1|11102.9|11087.1|11085.9|373
1590060600000|2020-05-21 11:30:00|11097.1|11095.9|11097.4|11096.2|11101.1|11099.9|11091.6|11090.4|313
1590060900000|2020-05-21 11:35:00|11097.1|11095.9|11106.1|11104.9|11106.1|11104.9|11094.4|11093.2|232
1590061200000|2020-05-21 11:40:00|11105.6|11104.4|11097.1|11095.9|11106.4|11105.2|11095.4|11094.2|272
1590061500000|2020-05-21 11:45:00|11097.4|11096.2|11086.4|11085.2|11097.4|11096.2|11085.1|11083.9|273
1590061800000|2020-05-21 11:50:00|11086.1|11084.9|11085.4|11084.2|11088.6|11087.4|11081.4|11080.2|343
1590062100000|2020-05-21 11:55:00|11085.6|11084.4|11086.1|11084.9|11090.6|11089.4|11082.4|11081.2|198
1590062400000|2020-05-21 12:00:00|11086.6|11085.4|11081.1|11079.9|11087.4|11086.2|11078.1|11076.9|217
1590062700000|2020-05-21 12:05:00|11081.4|11080.2|11095.9|11094.7|11097.4|11096.2|11081.4|11080.2|201
1590063000000|2020-05-21 12:10:00|11096.1|11094.9|11106.4|11105.2|11106.9|11105.7|11095.6|11094.4|302
1590063300000|2020-05-21 12:15:00|11106.1|11104.9|11107.6|11106.4|11114.1|11112.9|11101.6|11100.4|294
1590063600000|2020-05-21 12:20:00|11107.9|11106.7|11105.9|11104.7|11111.6|11110.4|11103.4|11102.2|137
1590063900000|2020-05-21 12:25:00|11106.1|11104.9|11099.1|11097.9|11106.1|11104.9|11093.6|11092.4|169
1590064200000|2020-05-21 12:30:00|11098.9|11097.7|11094.9|11093.7|11101.1|11099.9|11089.4|11088.2|188
1590064500000|2020-05-21 12:35:00|11095.1|11093.9|11132.4|11131.2|11137.4|11136.2|11093.1|11091.9|684
1590064800000|2020-05-21 12:40:00|11132.6|11131.4|11133.9|11132.7|11134.4|11133.2|11119.9|11118.7|434
1590065100000|2020-05-21 12:45:00|11134.1|11132.9|11134.4|11133.2|11151.1|11149.9|11132.9|11131.7|523
1590065400000|2020-05-21 12:50:00|11134.9|11133.7|11115.9|11114.7|11135.4|11134.2|11113.9|11112.7|373
1590065700000|2020-05-21 12:55:00|11116.1|11114.9|11117.4|11116.2|11119.9|11118.7|11112.1|11110.9|377
1590066000000|2020-05-21 13:00:00|11117.1|11115.9|11115.1|11113.9|11120.9|11119.7|11111.4|11110.2|281
1590066300000|2020-05-21 13:05:00|11114.9|11113.7|11118.9|11117.7|11121.4|11120.2|11113.4|11112.2|176
1590066600000|2020-05-21 13:10:00|11118.6|11117.4|11142.4|11141.2|11142.9|11141.7|11117.9|11116.7|303
1590066900000|2020-05-21 13:15:00|11143.4|11142.2|11141.4|11140.2|11146.1|11144.9|11132.9|11131.7|496
1590067200000|2020-05-21 13:20:00|11141.6|11140.4|11146.6|11145.4|11149.9|11148.7|11141.6|11140.4|255
1590067500000|2020-05-21 13:25:00|11144.9|11143.7|11153.1|11151.9|11156.6|11155.4|11141.4|11140.2|433
1590067800000|2020-05-21 13:30:00|11152.9|11151.7|11153.4|11152.2|11154.4|11153.2|11129.9|11128.7|710
1590068100000|2020-05-21 13:35:00|11153.6|11152.4|11171.6|11170.4|11172.4|11171.2|11148.9|11147.7|720
1590068400000|2020-05-21 13:40:00|11171.9|11170.7|11174.8|11173.6|11186.4|11185.2|11163.4|11162.2|760
1590068700000|2020-05-21 13:45:00|11175.1|11173.9|11182.6|11181.4|11191.8|11190.6|11165.8|11164.6|788
1590069000000|2020-05-21 13:50:00|11182.8|11181.6|11158.1|11156.9|11184.6|11183.4|11153.6|11152.4|855
1590069300000|2020-05-21 13:55:00|11157.8|11156.6|11164.6|11163.4|11165.6|11164.4|11148.6|11147.4|463
1590069600000|2020-05-21 14:00:00|11164.3|11163.1|11152.6|11151.4|11174.8|11173.6|11152.6|11151.4|603
1590069900000|2020-05-21 14:05:00|11152.8|11151.6|11166.8|11165.6|11169.8|11168.6|11148.8|11147.6|455
1590070200000|2020-05-21 14:10:00|11167.2|11166|11173.5|11172.3|11184|11182.8|11166.7|11165.5|593
1590070500000|2020-05-21 14:15:00|11173.2|11172|11179|11177.8|11184.7|11183.5|11165.7|11164.5|382
1590070800000|2020-05-21 14:20:00|11178.7|11177.5|11196|11194.8|11197.5|11196.3|11175.2|11174|349
1590071100000|2020-05-21 14:25:00|11195.7|11194.5|11172.7|11171.5|11196|11194.8|11170.5|11169.3|516
1590071400000|2020-05-21 14:30:00|11172.2|11171|11133|11131.8|11172.5|11171.3|11132.5|11131.3|913
1590071700000|2020-05-21 14:35:00|11132.7|11131.5|11103.5|11102.3|11133.7|11132.5|11100.2|11099|1072
1590072000000|2020-05-21 14:40:00|11103.7|11102.5|11129.5|11128.3|11135|11133.8|11100.5|11099.3|761
1590072300000|2020-05-21 14:45:00|11129.2|11128|11135.2|11134|11141.5|11140.3|11119.5|11118.3|556
1590072600000|2020-05-21 14:50:00|11135|11133.8|11131.5|11130.3|11143.2|11142|11130.2|11129|369
1590072900000|2020-05-21 14:55:00|11131.7|11130.5|11126.7|11125.5|11141.5|11140.3|11124.5|11123.3|327
1590073200000|2020-05-21 15:00:00|11125.5|11124.3|11091|11089.8|11125.5|11124.3|11087.5|11086.3|934
1590073500000|2020-05-21 15:05:00|11090.7|11089.5|11081.5|11080.3|11094.7|11093.5|11071|11069.8|885
1590073800000|2020-05-21 15:10:00|11081.7|11080.5|11089.5|11088.3|11091.5|11090.3|11074.5|11073.3|395
1590074100000|2020-05-21 15:15:00|11088.7|11087.5|11065.5|11064.3|11089|11087.8|11057.7|11056.5|847
1590074400000|2020-05-21 15:20:00|11065.7|11064.5|11048|11046.8|11071.2|11070|11042.2|11041|970
1590074700000|2020-05-21 15:25:00|11048.5|11047.3|11062.2|11061|11064.7|11063.5|11036|11034.8|1278
1590075000000|2020-05-21 15:30:00|11062.6|11060.6|11067.1|11065.1|11080.1|11078.1|11061.1|11059.1|1877
1590075300000|2020-05-21 15:35:00|11066.9|11064.9|11087.6|11085.6|11089.9|11087.9|11063.1|11061.1|1226
1590075600000|2020-05-21 15:40:00|11087.4|11085.4|11087.4|11085.4|11091.9|11089.9|11083.4|11081.4|555
1590075900000|2020-05-21 15:45:00|11087.1|11085.1|11077.1|11075.1|11092.6|11090.6|11075.6|11073.6|342
1590076200000|2020-05-21 15:50:00|11077.4|11075.4|11078.9|11076.9|11087.9|11085.9|11076.6|11074.6|270
1590076500000|2020-05-21 15:55:00|11078.6|11076.6|11077.4|11075.4|11086.1|11084.1|11076.4|11074.4|204
1590076800000|2020-05-21 16:00:00|11077.6|11075.6|11094.9|11092.9|11104.6|11102.6|11077.6|11075.6|373
1590077100000|2020-05-21 16:05:00|11094.6|11092.6|11097.9|11095.9|11104.6|11102.6|11093.1|11091.1|287
1590077400000|2020-05-21 16:10:00|11098.1|11096.1|11100.6|11098.6|11102.6|11100.6|11088.1|11086.1|275
1590077700000|2020-05-21 16:15:00|11100.9|11098.9|11094.1|11092.1|11106.1|11104.1|11091.6|11089.6|188
1590078000000|2020-05-21 16:20:00|11094.4|11092.4|11101.1|11099.1|11101.6|11099.6|11091.6|11089.6|110
1590078300000|2020-05-21 16:25:00|11100.9|11098.9|11096.9|11094.9|11115.9|11113.9|11096.4|11094.4|269
1590078600000|2020-05-21 16:30:00|11097.1|11095.1|11087.4|11085.4|11099.6|11097.6|11086.6|11084.6|208
1590078900000|2020-05-21 16:35:00|11087.6|11085.6|11074.9|11072.9|11093.6|11091.6|11070.9|11068.9|440
1590079200000|2020-05-21 16:40:00|11074.6|11072.6|11086.9|11084.9|11091.6|11089.6|11074.6|11072.6|204
1590079500000|2020-05-21 16:45:00|11085.9|11083.9|11089.6|11087.6|11092.9|11090.9|11082.4|11080.4|104
1590079800000|2020-05-21 16:50:00|11089.4|11087.4|11088.4|11086.4|11091.6|11089.6|11078.1|11076.1|114
1590080100000|2020-05-21 16:55:00|11088.1|11086.1|11078.9|11076.9|11088.9|11086.9|11077.4|11075.4|83
1590080400000|2020-05-21 17:00:00|11079.4|11077.4|11103.4|11101.4|11107.6|11105.6|11074.9|11072.9|412
1590080700000|2020-05-21 17:05:00|11103.1|11101.1|11086.9|11084.9|11103.1|11101.1|11081.4|11079.4|243
1590081000000|2020-05-21 17:10:00|11087.1|11085.1|11091.9|11089.9|11097.4|11095.4|11087.1|11085.1|94
1590081300000|2020-05-21 17:15:00|11091.6|11089.6|11089.9|11087.9|11098.6|11096.6|11086.1|11084.1|145
1590081600000|2020-05-21 17:20:00|11090.1|11088.1|11091.4|11089.4|11092.4|11090.4|11082.6|11080.6|150
1590081900000|2020-05-21 17:25:00|11091.1|11089.1|11090.4|11088.4|11092.6|11090.6|11081.9|11079.9|127
1590082200000|2020-05-21 17:30:00|11090.1|11088.1|11087.4|11085.4|11093.9|11091.9|11080.1|11078.1|128
1590082500000|2020-05-21 17:35:00|11087.6|11085.6|11080.9|11078.9|11093.6|11091.6|11076.9|11074.9|182
1590082800000|2020-05-21 17:40:00|11081.1|11079.1|11085.4|11083.4|11087.6|11085.6|11073.9|11071.9|127
1590083100000|2020-05-21 17:45:00|11085.1|11083.1|11090.9|11088.9|11093.4|11091.4|11082.4|11080.4|78
1590083400000|2020-05-21 17:50:00|11090.6|11088.6|11089.6|11087.6|11094.4|11092.4|11088.4|11086.4|63
1590083700000|2020-05-21 17:55:00|11089.9|11087.9|11090.6|11088.6|11095.9|11093.9|11085.4|11083.4|64
1590084000000|2020-05-21 18:00:00|11090.9|11088.9|11098.4|11096.4|11100.4|11098.4|11086.9|11084.9|113
1590084300000|2020-05-21 18:05:00|11098.1|11096.1|11096.9|11094.9|11099.9|11097.9|11092.9|11090.9|56
1590084600000|2020-05-21 18:10:00|11097.1|11095.1|11097.4|11095.4|11099.1|11097.1|11093.9|11091.9|38
1590084900000|2020-05-21 18:15:00|11097.6|11095.6|11095.6|11093.6|11100.1|11098.1|11093.9|11091.9|40
1590085200000|2020-05-21 18:20:00|11095.4|11093.4|11103.9|11101.9|11104.9|11102.9|11094.9|11092.9|110
1590085500000|2020-05-21 18:25:00|11103.6|11101.6|11099.4|11097.4|11103.6|11101.6|11094.6|11092.6|55
1590085800000|2020-05-21 18:30:00|11099.6|11097.6|11097.1|11095.1|11102.1|11100.1|11095.4|11093.4|121
1590086100000|2020-05-21 18:35:00|11096.9|11094.9|11083.9|11081.9|11097.4|11095.4|11077.1|11075.1|235
1590086400000|2020-05-21 18:40:00|11083.6|11081.6|11087.4|11085.4|11091.4|11089.4|11083.6|11081.6|62
1590086700000|2020-05-21 18:45:00|11087.1|11085.1|11073.4|11071.4|11087.1|11085.1|11072.9|11070.9|265
1590087000000|2020-05-21 18:50:00|11073.6|11071.6|11081.4|11079.4|11081.6|11079.6|11068.9|11066.9|150
1590087300000|2020-05-21 18:55:00|11081.9|11079.9|11078.1|11076.1|11087.6|11085.6|11078.1|11076.1|97
1590087600000|2020-05-21 19:00:00|11077.9|11075.9|11086.9|11084.9|11094.9|11092.9|11077.9|11075.9|200
1590087900000|2020-05-21 19:05:00|11087.1|11085.1|11088.9|11086.9|11090.4|11088.4|11083.4|11081.4|67
1590088200000|2020-05-21 19:10:00|11089.1|11087.1|11094.1|11092.1|11094.6|11092.6|11081.6|11079.6|81
1590088500000|2020-05-21 19:15:00|11094.4|11092.4|11099.9|11097.9|11103.9|11101.9|11090.6|11088.6|140
1590088800000|2020-05-21 19:20:00|11099.6|11097.6|11099.4|11097.4|11100.9|11098.9|11095.4|11093.4|70
1590089100000|2020-05-21 19:25:00|11099.1|11097.1|11092.6|11090.6|11100.6|11098.6|11090.9|11088.9|80
1590089400000|2020-05-21 19:30:00|11092.9|11090.9|11082.9|11080.9|11097.9|11095.9|11080.6|11078.6|98
1590089700000|2020-05-21 19:35:00|11083.1|11081.1|11086.4|11084.4|11090.6|11088.6|11076.9|11074.9|97
1590090000000|2020-05-21 19:40:00|11086.1|11084.1|11093.9|11091.9|11094.4|11092.4|11080.9|11078.9|98
1590090300000|2020-05-21 19:45:00|11093.6|11091.6|11088.9|11086.9|11094.1|11092.1|11083.4|11081.4|136
1590090600000|2020-05-21 19:50:00|11092.1|11090.1|11066.6|11064.6|11092.1|11090.1|11066.6|11064.6|249
1590090900000|2020-05-21 19:55:00|11067.1|11065.1|11078.9|11076.9|11083.9|11081.9|11065.9|11063.9|282
1590091200000|2020-05-21 20:00:00|11079.1|11077.1|11080|11075|11084.7|11079.7|11077.2|11072.2|9
1590091500000|2020-05-21 20:05:00|11079.1|11074.1|11073.2|11068.2|11080|11075|11070.4|11065.4|0
1590091800000|2020-05-21 20:10:00|11072.4|11067.4|11055.4|11050.4|11073.3|11068.3|11052.6|11047.6|0
1590092100000|2020-05-21 20:15:00|11055.6|11050.6|11055.9|11050.9|11059.3|11054.3|11055.2|11050.2|0
1590092400000|2020-05-21 20:20:00|11055.8|11050.8|11058.8|11053.8|11059.5|11054.5|11055.4|11050.4|0
1590092700000|2020-05-21 20:25:00|11058.7|11053.7|11059.2|11054.2|11061.8|11056.8|11058.7|11053.7|0
1590093000000|2020-05-21 20:30:00|11058.8|11053.8|11065.4|11060.4|11065.5|11060.5|11055.2|11050.2|0
1590093300000|2020-05-21 20:35:00|11064.6|11059.6|11062.9|11057.9|11065.4|11060.4|11061.8|11056.8|0
1590093600000|2020-05-21 20:40:00|11063.7|11058.7|11056.7|11051.7|11063.7|11058.7|11056.7|11051.7|0
1590093900000|2020-05-21 20:45:00|11057.6|11052.6|11059.3|11054.3|11060.2|11055.2|11056.7|11051.7|0
1590094200000|2020-05-21 20:50:00|11060.1|11055.1|11058|11053|11061|11056|11056.8|11051.8|0
1590094500000|2020-05-21 20:55:00|11058.8|11053.8|11057.5|11052.5|11058.8|11053.8|11055.4|11050.4|0
1590094800000|2020-05-21 21:00:00|11057.8|11052.8|11060|11055|11060.3|11055.3|11057.7|11052.7|0
1590095100000|2020-05-21 21:05:00|11059.9|11054.9|11061.5|11056.5|11061.9|11056.9|11059.9|11054.9|0
1590095400000|2020-05-21 21:10:00|11062|11057|11061.3|11056.3|11062.4|11057.4|11061.3|11056.3|0
1590095700000|2020-05-21 21:15:00|11061.7|11056.7|11060.4|11055.4|11062.3|11057.3|11060|11055|0
1590096000000|2020-05-21 21:20:00|11061.4|11056.4|11062.2|11057.2|11062.8|11057.8|11061.3|11056.3|0
1590096300000|2020-05-21 21:25:00|11062.5|11057.5|11061.8|11056.8|11062.5|11057.5|11061.4|11056.4|0
1590096600000|2020-05-21 21:30:00|11061.9|11056.9|11062.3|11057.3|11062.9|11057.9|11061.3|11056.3|0
1590096900000|2020-05-21 21:35:00|11062.1|11057.1|11062.8|11057.8|11062.8|11057.8|11062|11057|0
1590097200000|2020-05-21 21:40:00|11061.7|11056.7|11062.2|11057.2|11062.8|11057.8|11061.7|11056.7|0
1590097500000|2020-05-21 21:45:00|11062.4|11057.4|11062.7|11057.7|11062.7|11057.7|11061|11056|0
1590097800000|2020-05-21 21:50:00|11062.8|11057.8|11062.9|11057.9|11063.5|11058.5|11062.4|11057.4|0
1590098100000|2020-05-21 21:55:00|11063.2|11058.2|11061.4|11056.4|11063.4|11058.4|11061.4|11056.4|0
1590098400000|2020-05-21 22:00:00|11060.7|11055.7|11066|11061|11066|11061|11049.5|11044.5|0
1590098700000|2020-05-21 22:05:00|11065.2|11060.2|11069.5|11064.5|11072|11067|11062.2|11057.2|0
1590099000000|2020-05-21 22:10:00|11068.7|11063.7|11082.1|11077.1|11084.6|11079.6|11068.7|11063.7|0
1590099300000|2020-05-21 22:15:00|11083|11078|11083.4|11078.4|11086.3|11081.3|11081.5|11076.5|0
1590099600000|2020-05-21 22:20:00|11082.5|11077.5|11086.1|11081.1|11088.7|11083.7|11080.8|11075.8|0
1590099900000|2020-05-21 22:25:00|11086.5|11081.5|11090.4|11085.4|11091.1|11086.1|11083.9|11078.9|0
1590100200000|2020-05-21 22:30:00|11090.3|11085.3|11089|11084|11092.4|11087.4|11087|11082|0
1590100500000|2020-05-21 22:35:00|11088.2|11083.2|11087.2|11082.2|11091.7|11086.7|11083.2|11078.2|0
1590100800000|2020-05-21 22:40:00|11087.7|11082.7|11086.8|11081.8|11093.2|11088.2|11086|11081|0
1590101100000|2020-05-21 22:45:00|11087.7|11082.7|11084|11079|11089.1|11084.1|11083.4|11078.4|0
1590101400000|2020-05-21 22:50:00|11084.9|11079.9|11085.1|11080.1|11088.3|11083.3|11082.3|11077.3|0
1590101700000|2020-05-21 22:55:00|11085.5|11080.5|11085.6|11080.6|11086.8|11081.8|11085.1|11080.1|0
1590102000000|2020-05-21 23:00:00|11085.2|11080.2|11089.8|11084.8|11094.8|11089.8|11085.2|11080.2|0
1590102300000|2020-05-21 23:05:00|11089|11084|11094|11089|11094.4|11089.4|11088.1|11083.1|0
1590102600000|2020-05-21 23:10:00|11093.1|11088.1|11089.8|11084.8|11094|11089|11088.9|11083.9|0
1590102900000|2020-05-21 23:15:00|11088.9|11083.9|11086.3|11081.3|11090.6|11085.6|11084.6|11079.6|0
1590103200000|2020-05-21 23:20:00|11087.1|11082.1|11091.8|11086.8|11096.5|11091.5|11086.3|11081.3|0
1590103500000|2020-05-21 23:25:00|11091.3|11086.3|11091.6|11086.6|11092.6|11087.6|11088.3|11083.3|0
1590103800000|2020-05-21 23:30:00|11092|11087|11100.2|11095.2|11101|11096|11089.9|11084.9|0
1590104100000|2020-05-21 23:35:00|11099.4|11094.4|11095.6|11090.6|11099.4|11094.4|11094.8|11089.8|0
1590104400000|2020-05-21 23:40:00|11096|11091|11093.1|11088.1|11096.5|11091.5|11093.1|11088.1|0
1590104700000|2020-05-21 23:45:00|11093.5|11088.5|11098.1|11093.1|11099.5|11094.5|11093.5|11088.5|0
1590105000000|2020-05-21 23:50:00|11097.7|11092.7|11098.1|11093.1|11101.5|11096.5|11097.3|11092.3|0
1590105300000|2020-05-21 23:55:00|11097.3|11092.3|11101.5|11096.5|11103.2|11098.2|11097.2|11092.2|0
1590105600000|2020-05-22 00:00:00|11102.3|11097.3|11098.5|11093.5|11103.5|11098.5|11097.7|11092.7|0
1590105900000|2020-05-22 00:05:00|11098.1|11093.1|11095.9|11090.9|11101.4|11096.4|11094.2|11089.2|0
1590106200000|2020-05-22 00:10:00|11096.7|11091.7|11091.3|11086.3|11097.6|11092.6|11088.8|11083.8|0
1590106500000|2020-05-22 00:15:00|11091.7|11086.7|11113.9|11109.9|11115.9|11111.9|11090.9|11085.9|25
1590106800000|2020-05-22 00:20:00|11113.1|11109.1|11124.4|11120.4|11124.9|11120.9|11107.9|11103.9|44
1590107100000|2020-05-22 00:25:00|11124.6|11120.6|11124.1|11120.1|11134.4|11130.4|11120.4|11116.4|38
1590107400000|2020-05-22 00:30:00|11124.4|11120.4|11122.9|11118.9|11125.1|11121.1|11114.1|11110.1|25
1590107700000|2020-05-22 00:35:00|11122.6|11118.6|11111.6|11107.6|11130.9|11126.9|11108.6|11104.6|39
1590108000000|2020-05-22 00:40:00|11110.6|11106.6|11109.1|11105.1|11115.1|11111.1|11105.1|11101.1|23
1590108300000|2020-05-22 00:45:00|11109.4|11105.4|11114.1|11110.1|11114.9|11110.9|11106.4|11102.4|8
1590108600000|2020-05-22 00:50:00|11114.4|11110.4|11108.9|11104.9|11120.6|11116.6|11108.4|11104.4|11
1590108900000|2020-05-22 00:55:00|11109.1|11105.1|11102.9|11098.9|11110.6|11106.6|11100.6|11096.6|20
1590109200000|2020-05-22 01:00:00|11102.6|11098.6|11104.1|11100.1|11111.6|11107.6|11101.1|11097.1|12
1590109500000|2020-05-22 01:05:00|11103.9|11099.9|11068.6|11064.6|11111.4|11107.4|11061.9|11057.9|81
1590109800000|2020-05-22 01:10:00|11068.4|11064.4|11086.1|11082.1|11088.9|11084.9|11065.9|11061.9|47
1590110100000|2020-05-22 01:15:00|11086.4|11082.4|11081.1|11077.1|11089.9|11085.9|11078.1|11074.1|24
1590110400000|2020-05-22 01:20:00|11081.4|11077.4|11081.4|11077.4|11085.1|11081.1|11077.9|11073.9|15
1590110700000|2020-05-22 01:25:00|11081.6|11077.6|11068.1|11064.1|11081.9|11077.9|11063.9|11059.9|22
1590111000000|2020-05-22 01:30:00|11068.4|11064.4|11070.6|11066.6|11070.6|11066.6|11058.9|11054.9|30
1590111300000|2020-05-22 01:35:00|11070.9|11066.9|11069.6|11065.6|11074.9|11070.9|11062.4|11058.4|12
1590111600000|2020-05-22 01:40:00|11069.4|11065.4|11049.9|11045.9|11069.6|11065.6|11048.9|11044.9|22
1590111900000|2020-05-22 01:45:00|11049.6|11045.6|11044.9|11040.9|11051.9|11047.9|11034.6|11030.6|60
1590112200000|2020-05-22 01:50:00|11045.1|11041.1|11062.4|11058.4|11063.1|11059.1|11042.9|11038.9|43
1590112500000|2020-05-22 01:55:00|11062.1|11058.1|11061.1|11057.1|11062.4|11058.4|11055.6|11051.6|14
1590112800000|2020-05-22 02:00:00|11060.9|11056.9|11050.1|11046.1|11060.9|11056.9|11038.6|11034.6|25
1590113100000|2020-05-22 02:05:00|11049.6|11045.6|11038.4|11034.4|11050.1|11046.1|11037.1|11033.1|13
1590113400000|2020-05-22 02:10:00|11038.1|11034.1|11023.9|11019.9|11040.4|11036.4|11018.9|11014.9|47
1590113700000|2020-05-22 02:15:00|11023.6|11019.6|11020.9|11016.9|11025.6|11021.6|11018.9|11014.9|28
1590114000000|2020-05-22 02:20:00|11020.6|11016.6|11020.4|11016.4|11024.4|11020.4|11017.9|11013.9|13
1590114300000|2020-05-22 02:25:00|11019.9|11015.9|11017.4|11013.4|11025.4|11021.4|11016.9|11012.9|13
1590114600000|2020-05-22 02:30:00|11017.1|11013.1|11028.4|11024.4|11028.6|11024.6|11016.6|11012.6|22
1590114900000|2020-05-22 02:35:00|11028.6|11024.6|11032.6|11028.6|11035.6|11031.6|11027.9|11023.9|19
1590115200000|2020-05-22 02:40:00|11032.9|11028.9|11026.4|11022.4|11034.4|11030.4|11023.6|11019.6|8
1590115500000|2020-05-22 02:45:00|11025.6|11021.6|11026.6|11022.6|11027.9|11023.9|11019.9|11015.9|8
1590115800000|2020-05-22 02:50:00|11026.4|11022.4|11008.4|11004.4|11027.9|11023.9|11004.4|11000.4|42
1590116100000|2020-05-22 02:55:00|11008.1|11004.1|11005.6|11001.6|11012.4|11008.4|11001.6|10997.6|20
1590116400000|2020-05-22 03:00:00|11005.9|11001.9|11006.4|11002.4|11012.6|11008.6|11004.9|11000.9|7
1590116700000|2020-05-22 03:05:00|11006.1|11002.1|11011.1|11007.1|11011.9|11007.9|11001.6|10997.6|5
1590117000000|2020-05-22 03:10:00|11010.9|11006.9|11007.1|11003.1|11010.9|11006.9|11002.6|10998.6|4
1590117300000|2020-05-22 03:15:00|11006.9|11002.9|10993.1|10989.1|11009.9|11005.9|10992.6|10988.6|62
1590117600000|2020-05-22 03:20:00|10992.9|10988.9|10983.9|10979.9|10993.6|10989.6|10983.9|10979.9|24
1590117900000|2020-05-22 03:25:00|10984.1|10980.1|10981.9|10977.9|10986.1|10982.1|10975.6|10971.6|30
1590118200000|2020-05-22 03:30:00|10981.6|10977.6|10978.1|10974.1|10981.6|10977.6|10973.4|10969.4|31
1590118500000|2020-05-22 03:35:00|10978.4|10974.4|10965.9|10961.9|10978.4|10974.4|10956.9|10952.9|55
1590118800000|2020-05-22 03:40:00|10965.4|10961.4|10969.9|10965.9|10973.6|10969.6|10962.1|10958.1|29
1590119100000|2020-05-22 03:45:00|10969.6|10965.6|10962.1|10958.1|10969.6|10965.6|10959.4|10955.4|15
1590119400000|2020-05-22 03:50:00|10961.9|10957.9|10965.6|10961.6|10969.9|10965.9|10960.4|10956.4|12
1590119700000|2020-05-22 03:55:00|10965.4|10961.4|10968.1|10964.1|10969.4|10965.4|10963.6|10959.6|16
1590120000000|2020-05-22 04:00:00|10968.4|10964.4|10974.4|10970.4|10977.6|10973.6|10965.9|10961.9|18
1590120300000|2020-05-22 04:05:00|10974.9|10970.9|10978.4|10974.4|10982.9|10978.9|10974.9|10970.9|13
1590120600000|2020-05-22 04:10:00|10981.1|10977.1|10988.4|10984.4|10992.4|10988.4|10977.9|10973.9|28
1590120900000|2020-05-22 04:15:00|10988.6|10984.6|10979.6|10975.6|10991.1|10987.1|10978.6|10974.6|31
1590121200000|2020-05-22 04:20:00|10979.9|10975.9|10969.4|10965.4|10980.1|10976.1|10964.9|10960.9|19
1590121500000|2020-05-22 04:25:00|10969.6|10965.6|10970.9|10966.9|10972.1|10968.1|10965.9|10961.9|17
1590121800000|2020-05-22 04:30:00|10971.1|10967.1|10983.1|10979.1|10984.6|10980.6|10970.9|10966.9|51
1590122100000|2020-05-22 04:35:00|10982.1|10978.1|10975.4|10971.4|10985.6|10981.6|10973.1|10969.1|20
1590122400000|2020-05-22 04:40:00|10975.6|10971.6|10979.1|10975.1|10983.4|10979.4|10968.9|10964.9|29
1590122700000|2020-05-22 04:45:00|10980.1|10976.1|10980.9|10976.9|10984.1|10980.1|10974.6|10970.6|23
1590123000000|2020-05-22 04:50:00|10980.6|10976.6|10970.9|10966.9|10980.9|10976.9|10967.6|10963.6|8
1590123300000|2020-05-22 04:55:00|10970.6|10966.6|10966.6|10962.6|10972.1|10968.1|10961.1|10957.1|24
1590123600000|2020-05-22 05:00:00|10966.4|10962.4|10960.1|10956.1|10967.4|10963.4|10958.9|10954.9|29
1590123900000|2020-05-22 05:05:00|10960.4|10956.4|10955.4|10951.4|10964.4|10960.4|10950.9|10946.9|26
1590124200000|2020-05-22 05:10:00|10954.6|10950.6|10951.1|10947.1|10955.4|10951.4|10940.9|10936.9|45
1590124500000|2020-05-22 05:15:00|10952.6|10948.6|10936.9|10932.9|10953.9|10949.9|10936.9|10932.9|62
1590124800000|2020-05-22 05:20:00|10937.1|10933.1|10933.6|10929.6|10949.1|10945.1|10933.6|10929.6|50
1590125100000|2020-05-22 05:25:00|10933.9|10929.9|10921.9|10917.9|10937.4|10933.4|10919.4|10915.4|128
1590125400000|2020-05-22 05:30:00|10921.1|10917.1|10919.6|10915.6|10933.1|10929.1|10914.9|10910.9|235
1590125700000|2020-05-22 05:35:00|10919.9|10915.9|10908.1|10904.1|10924.1|10920.1|10900.9|10896.9|293
1590126000000|2020-05-22 05:40:00|10908.4|10904.4|10901.6|10897.6|10912.4|10908.4|10897.6|10893.6|160
1590126300000|2020-05-22 05:45:00|10901.4|10897.4|10907.9|10903.9|10911.4|10907.4|10885.1|10881.1|234
1590126600000|2020-05-22 05:50:00|10908.1|10904.1|10910.6|10906.6|10919.9|10915.9|10908.1|10904.1|151
1590126900000|2020-05-22 05:55:00|10910.9|10906.9|10907.4|10903.4|10918.4|10914.4|10907.1|10903.1|115
1590127200000|2020-05-22 06:00:00|10906.4|10904.4|10926.6|10924.6|10937.6|10935.6|10904.6|10902.6|577
1590127500000|2020-05-22 06:05:00|10926.9|10924.9|10933.4|10931.4|10940.9|10938.9|10919.9|10917.9|299
1590127800000|2020-05-22 06:10:00|10933.1|10931.1|10923.6|10921.6|10936.4|10934.4|10914.6|10912.6|378
1590128100000|2020-05-22 06:15:00|10923.9|10921.9|10925.6|10923.6|10929.1|10927.1|10920.4|10918.4|139
1590128400000|2020-05-22 06:20:00|10925.4|10923.4|10918.9|10916.9|10926.1|10924.1|10917.4|10915.4|140
1590128700000|2020-05-22 06:25:00|10918.6|10916.6|10923.4|10921.4|10928.1|10926.1|10918.1|10916.1|135
1590129000000|2020-05-22 06:30:00|10923.1|10921.1|10910.4|10908.4|10923.4|10921.4|10908.6|10906.6|282
1590129300000|2020-05-22 06:35:00|10910.6|10908.6|10896.1|10894.1|10910.6|10908.6|10888.4|10886.4|488
1590129600000|2020-05-22 06:40:00|10895.9|10893.9|10883.9|10881.9|10898.4|10896.4|10870.4|10868.4|560
1590129900000|2020-05-22 06:45:00|10883.6|10881.6|10887.9|10885.9|10893.4|10891.4|10879.6|10877.6|367
1590130200000|2020-05-22 06:50:00|10887.6|10885.6|10889.4|10887.4|10897.1|10895.1|10884.6|10882.6|293
1590130500000|2020-05-22 06:55:00|10889.1|10887.1|10891.4|10889.4|10897.1|10895.1|10882.6|10880.6|440
1590130800000|2020-05-22 07:00:00|10891|10889.8|10910|10908.8|10914|10912.8|10883|10881.8|1875
1590131100000|2020-05-22 07:05:00|10911|10909.8|10920|10918.8|10926.2|10925|10889|10887.8|895
1590131400000|2020-05-22 07:10:00|10919|10917.8|10894.7|10893.5|10921.2|10920|10882.2|10881|991
1590131700000|2020-05-22 07:15:00|10893.7|10892.5|10892.5|10891.3|10896.5|10895.3|10865.7|10864.5|1150
1590132000000|2020-05-22 07:20:00|10892.2|10891|10908.7|10907.5|10914|10912.8|10891.5|10890.3|876
1590132300000|2020-05-22 07:25:00|10909|10907.8|10909.5|10908.3|10930|10928.8|10901.2|10900|735
1590132600000|2020-05-22 07:30:00|10908.7|10907.5|10925|10923.8|10933.5|10932.3|10907.2|10906|779
1590132900000|2020-05-22 07:35:00|10924.2|10923|10909.5|10908.3|10924.7|10923.5|10906.5|10905.3|527
1590133200000|2020-05-22 07:40:00|10909.4|10908.2|10928.9|10927.7|10932.1|10930.9|10902.6|10901.4|521
1590133500000|2020-05-22 07:45:00|10930.1|10928.9|10922.6|10921.4|10943.9|10942.7|10921.9|10920.7|748
1590133800000|2020-05-22 07:50:00|10922.4|10921.2|10924.9|10923.7|10931.6|10930.4|10917.1|10915.9|400
1590134100000|2020-05-22 07:55:00|10925.4|10924.2|10907.6|10906.4|10925.9|10924.7|10906.9|10905.7|586
1590134400000|2020-05-22 08:00:00|10907.9|10906.7|10910.9|10909.7|10916.9|10915.7|10904.9|10903.7|434
1590134700000|2020-05-22 08:05:00|10909.6|10908.4|10902.1|10900.9|10923.4|10922.2|10894.1|10892.9|652
1590135000000|2020-05-22 08:10:00|10901.9|10900.7|10920.4|10919.2|10921.6|10920.4|10894.6|10893.4|466
1590135300000|2020-05-22 08:15:00|10920.9|10919.7|10936.6|10935.4|10945.9|10944.7|10920.4|10919.2|606
1590135600000|2020-05-22 08:20:00|10936.9|10935.7|10931.6|10930.4|10942.9|10941.7|10929.4|10928.2|319
1590135900000|2020-05-22 08:25:00|10931.9|10930.7|10933.6|10932.4|10935.6|10934.4|10922.9|10921.7|263
1590136200000|2020-05-22 08:30:00|10933.4|10932.2|10965.4|10964.2|10977.9|10976.7|10928.4|10927.2|1407
1590136500000|2020-05-22 08:35:00|10965.6|10964.4|10953.9|10952.7|10972.4|10971.2|10952.1|10950.9|469
1590136800000|2020-05-22 08:40:00|10954.4|10953.2|10971.6|10970.4|10979.1|10977.9|10953.9|10952.7|462
1590137100000|2020-05-22 08:45:00|10971.9|10970.7|10964.4|10963.2|10979.9|10978.7|10963.4|10962.2|345
1590137400000|2020-05-22 08:50:00|10964.6|10963.4|10982.1|10980.9|10987.9|10986.7|10960.4|10959.2|431
1590137700000|2020-05-22 08:55:00|10983.1|10981.9|11001.6|11000.4|11004.9|11003.7|10982.4|10981.2|990
1590138000000|2020-05-22 09:00:00|11001.1|10999.9|10993.1|10991.9|11003.1|11001.9|10991.6|10990.4|521
1590138300000|2020-05-22 09:05:00|10991.9|10990.7|10991.4|10990.2|10997.4|10996.2|10987.6|10986.4|345
1590138600000|2020-05-22 09:10:00|10991.6|10990.4|10994.6|10993.4|10998.9|10997.7|10989.9|10988.7|179
1590138900000|2020-05-22 09:15:00|10994.9|10993.7|10998.6|10997.4|11004.4|11003.2|10994.6|10993.4|372
1590139200000|2020-05-22 09:20:00|10999.4|10998.2|10996.1|10994.9|11009.1|11007.9|10995.9|10994.7|358
1590139500000|2020-05-22 09:25:00|10996.4|10995.2|11004.4|11003.2|11006.9|11005.7|10987.6|10986.4|479
1590139800000|2020-05-22 09:30:00|11004.1|11002.9|10991.4|10990.2|11007.1|11005.9|10988.6|10987.4|346
1590140100000|2020-05-22 09:35:00|10991.1|10989.9|10981.4|10980.2|10992.1|10990.9|10979.4|10978.2|376
1590140400000|2020-05-22 09:40:00|10981.1|10979.9|10977.6|10976.4|10987.4|10986.2|10974.9|10973.7|321
1590140700000|2020-05-22 09:45:00|10977.4|10976.2|10985.9|10984.7|10988.9|10987.7|10976.9|10975.7|244
1590141000000|2020-05-22 09:50:00|10985.6|10984.4|10973.1|10971.9|10988.4|10987.2|10970.6|10969.4|330
1590141300000|2020-05-22 09:55:00|10972.6|10971.4|10976.6|10975.4|10979.9|10978.7|10970.6|10969.4|293
1590141600000|2020-05-22 10:00:00|10977.4|10976.2|10994.1|10992.9|10998.9|10997.7|10977.4|10976.2|343
1590141900000|2020-05-22 10:05:00|10994.6|10993.4|11007.9|11006.7|11017.6|11016.4|10994.6|10993.4|514
1590142200000|2020-05-22 10:10:00|11008.1|11006.9|11034.9|11033.7|11035.6|11034.4|11008.1|11006.9|545
1590142500000|2020-05-22 10:15:00|11035.1|11033.9|11028.4|11027.2|11039.1|11037.9|11019.9|11018.7|446
1590142800000|2020-05-22 10:20:00|11028.6|11027.4|11024.6|11023.4|11029.4|11028.2|11019.6|11018.4|292
1590143100000|2020-05-22 10:25:00|11024.1|11022.9|11015.9|11014.7|11025.1|11023.9|11014.4|11013.2|345
1590143400000|2020-05-22 10:30:00|11015.1|11013.9|11019.1|11017.9|11027.1|11025.9|11015.1|11013.9|162
1590143700000|2020-05-22 10:35:00|11018.9|11017.7|11027.1|11025.9|11027.6|11026.4|11008.4|11007.2|269
1590144000000|2020-05-22 10:40:00|11027.4|11026.2|11019.9|11018.7|11029.9|11028.7|11014.6|11013.4|151
1590144300000|2020-05-22 10:45:00|11018.9|11017.7|11035.9|11034.7|11035.9|11034.7|11016.9|11015.7|256
1590144600000|2020-05-22 10:50:00|11036.4|11035.2|11021.4|11020.2|11038.1|11036.9|11021.1|11019.9|257
1590144900000|2020-05-22 10:55:00|11021.6|11020.4|11021.4|11020.2|11023.4|11022.2|11014.1|11012.9|187
1590145200000|2020-05-22 11:00:00|11022.4|11021.2|11016.4|11015.2|11030.1|11028.9|11012.9|11011.7|414
1590145500000|2020-05-22 11:05:00|11018.9|11017.7|11032.9|11031.7|11036.1|11034.9|11018.9|11017.7|248
1590145800000|2020-05-22 11:10:00|11033.1|11031.9|11036.6|11035.4|11045.1|11043.9|11030.6|11029.4|356
1590146100000|2020-05-22 11:15:00|11036.9|11035.7|11031.9|11030.7|11039.4|11038.2|11031.1|11029.9|268
1590146400000|2020-05-22 11:20:00|11032.1|11030.9|11030.4|11029.2|11038.4|11037.2|11026.9|11025.7|188
1590146700000|2020-05-22 11:25:00|11030.6|11029.4|11025.6|11024.4|11040.4|11039.2|11024.9|11023.7|196
1590147000000|2020-05-22 11:30:00|11025.9|11024.7|11025.1|11023.9|11035.6|11034.4|11022.9|11021.7|191
1590147300000|2020-05-22 11:35:00|11024.9|11023.7|11033.9|11032.7|11033.9|11032.7|11023.1|11021.9|156
1590147600000|2020-05-22 11:40:00|11033.2|11032|11043.7|11042.5|11051.7|11050.5|11032.7|11031.5|497
1590147900000|2020-05-22 11:45:00|11043.9|11042.7|11058.9|11057.7|11059.4|11058.2|11038.7|11037.5|489
1590148200000|2020-05-22 11:50:00|11059.2|11058|11065.4|11064.2|11078.7|11077.5|11055.2|11054|674
1590148500000|2020-05-22 11:55:00|11065.7|11064.5|11078.7|11077.5|11078.7|11077.5|11064.7|11063.5|339
1590148800000|2020-05-22 12:00:00|11078.2|11077|11075.4|11074.2|11091.7|11090.5|11074.7|11073.5|894
1590149100000|2020-05-22 12:05:00|11075.2|11074|11074.7|11073.5|11084.2|11083|11071.2|11070|508
1590149400000|2020-05-22 12:10:00|11074.4|11073.2|11101.2|11100|11107.7|11106.5|11072.9|11071.7|777
1590149700000|2020-05-22 12:15:00|11101.4|11100.2|11109.2|11108|11113.7|11112.5|11097.4|11096.2|776
1590150000000|2020-05-22 12:20:00|11109.4|11108.2|11096.4|11095.2|11110.2|11109|11092.9|11091.7|407
1590150300000|2020-05-22 12:25:00|11096.2|11095|11111.4|11110.2|11119.2|11118|11095.7|11094.5|516
1590150600000|2020-05-22 12:30:00|11111.2|11110|11102.2|11101|11115.2|11114|11095.7|11094.5|678
1590150900000|2020-05-22 12:35:00|11102.4|11101.2|11096.7|11095.5|11106.9|11105.7|11095.2|11094|341
1590151200000|2020-05-22 12:40:00|11096.4|11095.2|11107.7|11106.5|11110.7|11109.5|11095.7|11094.5|367
1590151500000|2020-05-22 12:45:00|11107.4|11106.2|11108.7|11107.5|11122.2|11121|11106.7|11105.5|409
1590151800000|2020-05-22 12:50:00|11108.2|11107|11109.9|11108.7|11111.7|11110.5|11101.7|11100.5|283
1590152100000|2020-05-22 12:55:00|11110.2|11109|11114.2|11113|11119.9|11118.7|11109.4|11108.2|268
1590152400000|2020-05-22 13:00:00|11113.7|11112.5|11122.2|11121|11124.9|11123.7|11108.9|11107.7|420
1590152700000|2020-05-22 13:05:00|11121.9|11120.7|11123.2|11122|11140.9|11139.7|11121.7|11120.5|643
1590153000000|2020-05-22 13:10:00|11122.9|11121.7|11113.2|11112|11126.2|11125|11110.7|11109.5|280
1590153300000|2020-05-22 13:15:00|11112.9|11111.7|11102.4|11101.2|11116.2|11115|11097.7|11096.5|482
1590153600000|2020-05-22 13:20:00|11102.7|11101.5|11105.2|11104|11108.9|11107.7|11101.2|11100|238
1590153900000|2020-05-22 13:25:00|11104.9|11103.7|11104.7|11103.5|11108.9|11107.7|11101.4|11100.2|160
1590154200000|2020-05-22 13:30:00|11104.2|11103|11085.2|11084|11108.7|11107.5|11078.7|11077.5|876
1590154500000|2020-05-22 13:35:00|11085.4|11084.2|11071.7|11070.5|11087.2|11086|11067.4|11066.2|811
1590154800000|2020-05-22 13:40:00|11071.4|11070.2|11072.2|11071|11077.7|11076.5|11063.7|11062.5|688
1590155100000|2020-05-22 13:45:00|11071.9|11070.7|11097.7|11096.5|11104.9|11103.7|11067.7|11066.5|556
1590155400000|2020-05-22 13:50:00|11097.9|11096.7|11097.2|11096|11099.4|11098.2|11082.4|11081.2|497
1590155700000|2020-05-22 13:55:00|11097.4|11096.2|11112.2|11111|11115.4|11114.2|11097.4|11096.2|428
1590156000000|2020-05-22 14:00:00|11113.2|11112|11091.4|11090.2|11114.9|11113.7|11089.7|11088.5|497
1590156300000|2020-05-22 14:05:00|11091.2|11090|11072.2|11071|11094.2|11093|11064.9|11063.7|746
1590156600000|2020-05-22 14:10:00|11072.5|11071.3|11056.2|11055|11077|11075.8|11056.2|11055|614
1590156900000|2020-05-22 14:15:00|11055.2|11054|11075|11073.8|11077.7|11076.5|11050.5|11049.3|619
1590157200000|2020-05-22 14:20:00|11073.5|11072.3|11082|11080.8|11094.5|11093.3|11073.5|11072.3|792
1590157500000|2020-05-22 14:25:00|11082.2|11081|11099.5|11098.3|11099.5|11098.3|11073.5|11072.3|418
1590157800000|2020-05-22 14:30:00|11099.2|11098|11104.5|11103.3|11108.2|11107|11090.5|11089.3|565
1590158100000|2020-05-22 14:35:00|11103|11101.8|11113|11111.8|11113.5|11112.3|11093.5|11092.3|461
1590158400000|2020-05-22 14:40:00|11112.7|11111.5|11097|11095.8|11117.7|11116.5|11093.2|11092|483
1590158700000|2020-05-22 14:45:00|11096.7|11095.5|11085.5|11084.3|11110.5|11109.3|11083.5|11082.3|489
1590159000000|2020-05-22 14:50:00|11086|11084.8|11087.2|11086|11096|11094.8|11077.5|11076.3|457
1590159300000|2020-05-22 14:55:00|11087.7|11086.5|11074|11072.8|11090.2|11089|11070.5|11069.3|412
1590159600000|2020-05-22 15:00:00|11073.7|11072.5|11085|11083.8|11094|11092.8|11067.5|11066.3|433
1590159900000|2020-05-22 15:05:00|11085.2|11084|11074.7|11073.5|11089.2|11088|11063.2|11062|535
1590160200000|2020-05-22 15:10:00|11076|11074.8|11073.5|11072.3|11082|11080.8|11067.2|11066|394
1590160500000|2020-05-22 15:15:00|11073.7|11072.5|11086|11084.8|11086.2|11085|11071.7|11070.5|309
1590160800000|2020-05-22 15:20:00|11085.7|11084.5|11057.7|11056.5|11085.7|11084.5|11057.2|11056|593
1590161100000|2020-05-22 15:25:00|11058.2|11057|11078.7|11077.5|11081.2|11080|11053.7|11052.5|828
1590161400000|2020-05-22 15:30:00|11079.1|11077.1|11072.6|11070.6|11081.6|11079.6|11067.1|11065.1|1164
1590161700000|2020-05-22 15:35:00|11071.1|11069.1|11089.4|11087.4|11090.4|11088.4|11068.9|11066.9|774
1590162000000|2020-05-22 15:40:00|11089.1|11087.1|11082.6|11080.6|11092.6|11090.6|11078.1|11076.1|418
1590162300000|2020-05-22 15:45:00|11082.4|11080.4|11086.4|11084.4|11088.6|11086.6|11078.4|11076.4|256
1590162600000|2020-05-22 15:50:00|11086.6|11084.6|11092.4|11090.4|11093.9|11091.9|11084.4|11082.4|218
1590162900000|2020-05-22 15:55:00|11092.6|11090.6|11083.9|11081.9|11094.1|11092.1|11080.4|11078.4|200
1590163200000|2020-05-22 16:00:00|11084.6|11082.6|11087.6|11085.6|11095.1|11093.1|11082.4|11080.4|247
1590163500000|2020-05-22 16:05:00|11087.9|11085.9|11081.1|11079.1|11090.9|11088.9|11075.9|11073.9|249
1590163800000|2020-05-22 16:10:00|11081.4|11079.4|11074.9|11072.9|11082.1|11080.1|11071.9|11069.9|137
1590164100000|2020-05-22 16:15:00|11074.6|11072.6|11078.6|11076.6|11078.6|11076.6|11071.6|11069.6|153
1590164400000|2020-05-22 16:20:00|11078.9|11076.9|11084.6|11082.6|11087.1|11085.1|11076.6|11074.6|86
1590164700000|2020-05-22 16:25:00|11084.9|11082.9|11082.6|11080.6|11085.6|11083.6|11079.4|11077.4|75
1590165000000|2020-05-22 16:30:00|11082.9|11080.9|11089.6|11087.6|11090.9|11088.9|11082.4|11080.4|114
1590165300000|2020-05-22 16:35:00|11090.4|11088.4|11096.1|11094.1|11103.1|11101.1|11089.6|11087.6|233
1590165600000|2020-05-22 16:40:00|11095.9|11093.9|11100.4|11098.4|11101.1|11099.1|11095.1|11093.1|88
1590165900000|2020-05-22 16:45:00|11100.6|11098.6|11096.1|11094.1|11103.4|11101.4|11095.6|11093.6|110
1590166200000|2020-05-22 16:50:00|11095.9|11093.9|11095.4|11093.4|11098.1|11096.1|11093.6|11091.6|96
1590166500000|2020-05-22 16:55:00|11096.1|11094.1|11098.4|11096.4|11103.1|11101.1|11094.4|11092.4|87
1590166800000|2020-05-22 17:00:00|11098.6|11096.6|11101.4|11099.4|11103.6|11101.6|11097.9|11095.9|101
1590167100000|2020-05-22 17:05:00|11101.1|11099.1|11096.4|11094.4|11101.4|11099.4|11094.4|11092.4|80
1590167400000|2020-05-22 17:10:00|11096.6|11094.6|11096.1|11094.1|11099.1|11097.1|11093.9|11091.9|53
1590167700000|2020-05-22 17:15:00|11096.4|11094.4|11100.4|11098.4|11102.9|11100.9|11095.9|11093.9|59
1590168000000|2020-05-22 17:20:00|11100.1|11098.1|11106.6|11104.6|11106.9|11104.9|11098.9|11096.9|64
1590168300000|2020-05-22 17:25:00|11106.4|11104.4|11108.6|11106.6|11110.9|11108.9|11105.9|11103.9|143
1590168600000|2020-05-22 17:30:00|11108.4|11106.4|11106.4|11104.4|11110.9|11108.9|11104.9|11102.9|51
1590168900000|2020-05-22 17:35:00|11106.1|11104.1|11102.6|11100.6|11106.6|11104.6|11100.1|11098.1|84
1590169200000|2020-05-22 17:40:00|11102.4|11100.4|11103.4|11101.4|11103.6|11101.6|11098.9|11096.9|61
1590169500000|2020-05-22 17:45:00|11103.6|11101.6|11100.6|11098.6|11106.4|11104.4|11100.6|11098.6|105
1590169800000|2020-05-22 17:50:00|11100.4|11098.4|11098.4|11096.4|11102.1|11100.1|11096.9|11094.9|87
1590170100000|2020-05-22 17:55:00|11097.9|11095.9|11106.4|11104.4|11109.4|11107.4|11097.9|11095.9|83
1590170400000|2020-05-22 18:00:00|11106.6|11104.6|11118.1|11116.1|11119.9|11117.9|11106.1|11104.1|183
1590170700000|2020-05-22 18:05:00|11118.4|11116.4|11120.9|11118.9|11122.1|11120.1|11116.4|11114.4|69
1590171000000|2020-05-22 18:10:00|11120.4|11118.4|11118.4|11116.4|11122.6|11120.6|11116.9|11114.9|94
1590171300000|2020-05-22 18:15:00|11118.1|11116.1|11116.1|11114.1|11121.1|11119.1|11115.9|11113.9|60
1590171600000|2020-05-22 18:20:00|11116.4|11114.4|11114.9|11112.9|11117.1|11115.1|11112.9|11110.9|52
1590171900000|2020-05-22 18:25:00|11115.1|11113.1|11118.4|11116.4|11119.4|11117.4|11114.9|11112.9|42
1590172200000|2020-05-22 18:30:00|11118.6|11116.6|11123.1|11121.1|11123.4|11121.4|11116.6|11114.6|47
1590172500000|2020-05-22 18:35:00|11123.4|11121.4|11128.1|11126.1|11128.6|11126.6|11119.1|11117.1|93
1590172800000|2020-05-22 18:40:00|11127.9|11125.9|11112.4|11110.4|11127.9|11125.9|11111.4|11109.4|248
1590173100000|2020-05-22 18:45:00|11112.6|11110.6|11113.1|11111.1|11115.1|11113.1|11107.1|11105.1|88
1590173400000|2020-05-22 18:50:00|11113.4|11111.4|11110.9|11108.9|11114.6|11112.6|11108.4|11106.4|36
1590173700000|2020-05-22 18:55:00|11110.1|11108.1|11117.1|11115.1|11118.9|11116.9|11110.1|11108.1|50
1590174000000|2020-05-22 19:00:00|11116.9|11114.9|11116.4|11114.4|11118.4|11116.4|11111.9|11109.9|93
1590174300000|2020-05-22 19:05:00|11116.6|11114.6|11126.4|11124.4|11126.4|11124.4|11115.4|11113.4|139
1590174600000|2020-05-22 19:10:00|11126.6|11124.6|11117.1|11115.1|11126.9|11124.9|11116.6|11114.6|54
1590174900000|2020-05-22 19:15:00|11117.4|11115.4|11109.9|11107.9|11118.9|11116.9|11108.9|11106.9|106
1590175200000|2020-05-22 19:20:00|11110.4|11108.4|11104.1|11102.1|11114.9|11112.9|11097.9|11095.9|195
1590175500000|2020-05-22 19:25:00|11103.9|11101.9|11102.1|11100.1|11104.6|11102.6|11096.6|11094.6|82
1590175800000|2020-05-22 19:30:00|11102.4|11100.4|11111.9|11109.9|11115.4|11113.4|11100.6|11098.6|144
1590176100000|2020-05-22 19:35:00|11112.1|11110.1|11112.6|11110.6|11116.4|11114.4|11107.9|11105.9|85
1590176400000|2020-05-22 19:40:00|11112.4|11110.4|11114.9|11112.9|11115.4|11113.4|11101.1|11099.1|136
1590176700000|2020-05-22 19:45:00|11115.1|11113.1|11118.9|11116.9|11121.6|11119.6|11114.9|11112.9|133
1590177000000|2020-05-22 19:50:00|11121.9|11119.9|11122.4|11120.4|11124.1|11122.1|11110.9|11108.9|269
1590177300000|2020-05-22 19:55:00|11122.1|11120.1|11128.9|11126.9|11130.4|11128.4|11114.9|11112.9|257
1590177600000|2020-05-22 20:00:00|11127.7|11122.7|11134.5|11129.5|11139.8|11134.8|11126|11121|7
1590177900000|2020-05-22 20:05:00|11135.4|11130.4|11134.8|11129.8|11136.9|11131.9|11133.5|11128.5|0
1590178200000|2020-05-22 20:10:00|11134|11129|11135.5|11130.5|11136.1|11131.1|11128.7|11123.7|0
1590178500000|2020-05-22 20:15:00|11135.6|11130.6|11135.7|11130.7|11138.5|11133.5|11135|11130|0
1590178800000|2020-05-22 20:20:00|11135.6|11130.6|11135.1|11130.1|11136.5|11131.5|11133.1|11128.1|0
1590179100000|2020-05-22 20:25:00|11135.3|11130.3|11135.2|11130.2|11135.5|11130.5|11134.8|11129.8|0
1590179400000|2020-05-22 20:30:00|11133.9|11128.9|11145.3|11140.3|11146.5|11141.5|11133.9|11128.9|0
1590179700000|2020-05-22 20:35:00|11144.5|11139.5|11150.4|11145.4|11151.2|11146.2|11144.5|11139.5|0
1590180000000|2020-05-22 20:40:00|11151.3|11146.3|11150.4|11145.4|11152.3|11147.3|11148.7|11143.7|0
1590180300000|2020-05-22 20:45:00|11151.2|11146.2|11151|11146|11154.2|11149.2|11150.4|11145.4|0
1590180600000|2020-05-22 20:50:00|11151.8|11146.8|11152.5|11147.5|11152.6|11147.6|11149.3|11144.3|0
1590180900000|2020-05-22 20:55:00|11151.7|11146.7|11155.5|11150.5|11156.4|11151.4|11151.7|11146.7|0
1590357600000|2020-05-24 22:00:00|11144.1|11139.1|11135.3|11130.3|11146.3|11141.3|11133.8|11128.8|0
1590357900000|2020-05-24 22:05:00|11135.4|11130.4|11136.7|11131.7|11138|11133|11133.2|11128.2|0
1590358200000|2020-05-24 22:10:00|11137.1|11132.1|11137.9|11132.9|11140.7|11135.7|11134.5|11129.5|0
1590358500000|2020-05-24 22:15:00|11138|11133|11164.1|11159.1|11169.3|11164.3|11137.1|11132.1|0
1590358800000|2020-05-24 22:20:00|11164.9|11159.9|11160.6|11155.6|11164.9|11159.9|11158.1|11153.1|0
1590359100000|2020-05-24 22:25:00|11160.7|11155.7|11163.7|11158.7|11164.6|11159.6|11159.1|11154.1|0
1590359400000|2020-05-24 22:30:00|11163.8|11158.8|11158.2|11153.2|11164.8|11159.8|11157.2|11152.2|0
1590359700000|2020-05-24 22:35:00|11158.6|11153.6|11160|11155|11162.3|11157.3|11156.7|11151.7|0
1590360000000|2020-05-24 22:40:00|11160.8|11155.8|11181.9|11176.9|11183.1|11178.1|11160.8|11155.8|0
1590360300000|2020-05-24 22:45:00|11181.4|11176.4|11189.3|11184.3|11194.6|11189.6|11181|11176|0
1590360600000|2020-05-24 22:50:00|11188.9|11183.9|11190.4|11185.4|11196.3|11191.3|11188.2|11183.2|0
1590360900000|2020-05-24 22:55:00|11190|11185|11189.3|11184.3|11191.8|11186.8|11185.9|11180.9|0
1590361200000|2020-05-24 23:00:00|11188.4|11183.4|11188.2|11183.2|11189.3|11184.3|11184.5|11179.5|0
1590361500000|2020-05-24 23:05:00|11188.6|11183.6|11179.8|11174.8|11188.6|11183.6|11177.3|11172.3|0
1590361800000|2020-05-24 23:10:00|11180.6|11175.6|11180.1|11175.1|11182.7|11177.7|11179.8|11174.8|0
1590362100000|2020-05-24 23:15:00|11179.1|11174.1|11172.5|11167.5|11180.4|11175.4|11171.7|11166.7|0
1590362400000|2020-05-24 23:20:00|11172.1|11167.1|11175.8|11170.8|11178.8|11173.8|11170.8|11165.8|0
1590362700000|2020-05-24 23:25:00|11176.2|11171.2|11179.9|11174.9|11181.6|11176.6|11173.7|11168.7|0
1590363000000|2020-05-24 23:30:00|11180.7|11175.7|11174.4|11169.4|11181.6|11176.6|11172.6|11167.6|0
1590363300000|2020-05-24 23:35:00|11173.9|11168.9|11172.4|11167.4|11175.8|11170.8|11172|11167|0
1590363600000|2020-05-24 23:40:00|11172|11167|11176.7|11171.7|11177.6|11172.6|11172|11167|0
1590363900000|2020-05-24 23:45:00|11177.1|11172.1|11182.3|11177.3|11183.5|11178.5|11177.1|11172.1|0
1590364200000|2020-05-24 23:50:00|11181.5|11176.5|11190.3|11185.3|11192.7|11187.7|11181.5|11176.5|0
1590364500000|2020-05-24 23:55:00|11189.5|11184.5|11186.1|11181.1|11190.5|11185.5|11185.3|11180.3|0
1590364800000|2020-05-25 00:00:00|11187|11182|11184.4|11179.4|11191.4|11186.4|11178.4|11173.4|0
1590365100000|2020-05-25 00:05:00|11183.6|11178.6|11180.6|11175.6|11187|11182|11178|11173|0
1590365400000|2020-05-25 00:10:00|11178.9|11173.9|11174.9|11169.9|11179.7|11174.7|11172.1|11167.1|0
1590365700000|2020-05-25 00:15:00|11174.1|11169.1|11174.9|11170.9|11193.6|11189.6|11171.6|11167.6|110
1590366000000|2020-05-25 00:20:00|11174.6|11170.6|11168.9|11164.9|11174.6|11170.6|11162.6|11158.6|40
1590366300000|2020-05-25 00:25:00|11169.1|11165.1|11162.4|11158.4|11170.4|11166.4|11160.4|11156.4|28
1590366600000|2020-05-25 00:30:00|11162.6|11158.6|11161.1|11157.1|11169.9|11165.9|11156.6|11152.6|26
1590366900000|2020-05-25 00:35:00|11160.9|11156.9|11161.1|11157.1|11161.4|11157.4|11153.9|11149.9|13
1590367200000|2020-05-25 00:40:00|11160.9|11156.9|11158.9|11154.9|11160.9|11156.9|11151.6|11147.6|15
1590367500000|2020-05-25 00:45:00|11158.6|11154.6|11165.1|11161.1|11165.9|11161.9|11158.4|11154.4|13
1590367800000|2020-05-25 00:50:00|11164.9|11160.9|11159.4|11155.4|11164.9|11160.9|11156.1|11152.1|5
1590368100000|2020-05-25 00:55:00|11159.6|11155.6|11157.6|11153.6|11159.9|11155.9|11153.9|11149.9|5
1590368400000|2020-05-25 01:00:00|11157.4|11153.4|11146.6|11142.6|11163.9|11159.9|11145.9|11141.9|30
1590368700000|2020-05-25 01:05:00|11146.4|11142.4|11144.1|11140.1|11146.4|11142.4|11138.1|11134.1|33
1590369000000|2020-05-25 01:10:00|11144.4|11140.4|11133.6|11129.6|11148.1|11144.1|11130.9|11126.9|25
1590369300000|2020-05-25 01:15:00|11133.4|11129.4|11135.4|11131.4|11142.4|11138.4|11129.9|11125.9|37
1590369600000|2020-05-25 01:20:00|11137.1|11133.1|11141.6|11137.6|11141.9|11137.9|11129.1|11125.1|15
1590369900000|2020-05-25 01:25:00|11141.4|11137.4|11140.6|11136.6|11145.1|11141.1|11138.1|11134.1|7
1590370200000|2020-05-25 01:30:00|11140.9|11136.9|11123.9|11119.9|11140.9|11136.9|11118.9|11114.9|26
1590370500000|2020-05-25 01:35:00|11123.6|11119.6|11129.6|11125.6|11129.6|11125.6|11122.1|11118.1|19
1590370800000|2020-05-25 01:40:00|11129.4|11125.4|11140.9|11136.9|11144.9|11140.9|11126.4|11122.4|25
1590371100000|2020-05-25 01:45:00|11141.1|11137.1|11154.4|11150.4|11155.6|11151.6|11140.9|11136.9|16
1590371400000|2020-05-25 01:50:00|11154.6|11150.6|11160.1|11156.1|11164.4|11160.4|11152.1|11148.1|34
1590371700000|2020-05-25 01:55:00|11159.9|11155.9|11161.4|11157.4|11161.4|11157.4|11152.1|11148.1|13
1590372000000|2020-05-25 02:00:00|11161.6|11157.6|11156.1|11152.1|11165.6|11161.6|11155.6|11151.6|26
1590372300000|2020-05-25 02:05:00|11156.6|11152.6|11151.9|11147.9|11157.1|11153.1|11150.9|11146.9|6
1590372600000|2020-05-25 02:10:00|11155.4|11151.4|11145.6|11141.6|11155.4|11151.4|11145.6|11141.6|12
1590372900000|2020-05-25 02:15:00|11145.4|11141.4|11158.6|11154.6|11160.4|11156.4|11142.6|11138.6|4
1590373200000|2020-05-25 02:20:00|11159.4|11155.4|11148.1|11144.1|11160.1|11156.1|11145.9|11141.9|5
1590373500000|2020-05-25 02:25:00|11148.4|11144.4|11148.9|11144.9|11152.4|11148.4|11146.6|11142.6|5
1590373800000|2020-05-25 02:30:00|11147.9|11143.9|11142.6|11138.6|11147.9|11143.9|11141.6|11137.6|3
1590374100000|2020-05-25 02:35:00|11142.1|11138.1|11137.1|11133.1|11142.9|11138.9|11133.1|11129.1|23
1590374400000|2020-05-25 02:40:00|11139.1|11135.1|11132.9|11128.9|11139.1|11135.1|11131.9|11127.9|11
1590374700000|2020-05-25 02:45:00|11133.1|11129.1|11130.1|11126.1|11137.6|11133.6|11127.4|11123.4|19
1590375000000|2020-05-25 02:50:00|11130.4|11126.4|11139.1|11135.1|11139.6|11135.6|11130.4|11126.4|5
1590375300000|2020-05-25 02:55:00|11138.9|11134.9|11136.4|11132.4|11138.9|11134.9|11136.1|11132.1|2
1590375600000|2020-05-25 03:00:00|11136.6|11132.6|11142.4|11138.4|11142.4|11138.4|11136.4|11132.4|10
1590375900000|2020-05-25 03:05:00|11142.1|11138.1|11148.6|11144.6|11150.4|11146.4|11142.1|11138.1|9
1590376200000|2020-05-25 03:10:00|11148.9|11144.9|11152.6|11148.6|11152.9|11148.9|11148.4|11144.4|7
1590376500000|2020-05-25 03:15:00|11152.9|11148.9|11141.9|11137.9|11154.4|11150.4|11141.4|11137.4|10
1590376800000|2020-05-25 03:20:00|11141.4|11137.4|11146.9|11142.9|11149.9|11145.9|11138.4|11134.4|12
1590377100000|2020-05-25 03:25:00|11147.1|11143.1|11143.1|11139.1|11149.4|11145.4|11142.9|11138.9|4
1590377400000|2020-05-25 03:30:00|11142.9|11138.9|11141.1|11137.1|11146.6|11142.6|11139.4|11135.4|10
1590377700000|2020-05-25 03:35:00|11142.1|11138.1|11139.9|11135.9|11143.4|11139.4|11135.6|11131.6|5
1590378000000|2020-05-25 03:40:00|11140.1|11136.1|11140.9|11136.9|11142.1|11138.1|11138.6|11134.6|2
1590378300000|2020-05-25 03:45:00|11141.4|11137.4|11149.1|11145.1|11149.4|11145.4|11141.4|11137.4|6
1590378600000|2020-05-25 03:50:00|11148.9|11144.9|11143.1|11139.1|11150.6|11146.6|11141.6|11137.6|22
1590378900000|2020-05-25 03:55:00|11142.6|11138.6|11147.6|11143.6|11147.6|11143.6|11141.4|11137.4|5
1590379200000|2020-05-25 04:00:00|11148.4|11144.4|11153.6|11149.6|11156.9|11152.9|11147.6|11143.6|18
1590379500000|2020-05-25 04:05:00|11152.9|11148.9|11157.9|11153.9|11157.9|11153.9|11152.9|11148.9|22
1590379800000|2020-05-25 04:10:00|11157.4|11153.4|11160.4|11156.4|11163.6|11159.6|11157.4|11153.4|22
1590380100000|2020-05-25 04:15:00|11160.6|11156.6|11163.6|11159.6|11164.9|11160.9|11159.4|11155.4|24
1590380400000|2020-05-25 04:20:00|11163.4|11159.4|11164.6|11160.6|11164.9|11160.9|11161.4|11157.4|14
1590380700000|2020-05-25 04:25:00|11164.9|11160.9|11162.6|11158.6|11166.6|11162.6|11162.6|11158.6|10
1590381000000|2020-05-25 04:30:00|11162.9|11158.9|11167.4|11163.4|11169.4|11165.4|11162.1|11158.1|18
1590381300000|2020-05-25 04:35:00|11163.6|11159.6|11161.4|11157.4|11163.6|11159.6|11158.9|11154.9|13
1590381600000|2020-05-25 04:40:00|11159.1|11155.1|11157.4|11153.4|11159.1|11155.1|11156.6|11152.6|3
1590381900000|2020-05-25 04:45:00|11159.4|11155.4|11158.9|11154.9|11159.4|11155.4|11154.9|11150.9|13
1590382200000|2020-05-25 04:50:00|11159.1|11155.1|11157.4|11153.4|11159.4|11155.4|11157.4|11153.4|1
1590382500000|2020-05-25 04:55:00|11157.1|11153.1|11159.4|11155.4|11160.6|11156.6|11155.9|11151.9|2
1590382800000|2020-05-25 05:00:00|11159.1|11155.1|11170.1|11166.1|11173.9|11169.9|11158.9|11154.9|34
1590383100000|2020-05-25 05:05:00|11170.4|11166.4|11170.6|11166.6|11173.6|11169.6|11169.6|11165.6|16
1590383400000|2020-05-25 05:10:00|11170.4|11166.4|11171.6|11167.6|11175.1|11171.1|11169.4|11165.4|19
1590383700000|2020-05-25 05:15:00|11172.1|11168.1|11175.6|11171.6|11177.6|11173.6|11171.4|11167.4|15
1590384000000|2020-05-25 05:20:00|11175.9|11171.9|11184.1|11180.1|11184.1|11180.1|11175.9|11171.9|25
1590384300000|2020-05-25 05:25:00|11183.9|11179.9|11185.6|11181.6|11185.6|11181.6|11180.6|11176.6|15
1590384600000|2020-05-25 05:30:00|11185.9|11181.9|11180.4|11176.4|11189.4|11185.4|11176.9|11172.9|66
1590384900000|2020-05-25 05:35:00|11181.1|11177.1|11171.9|11167.9|11181.1|11177.1|11171.6|11167.6|61
1590385200000|2020-05-25 05:40:00|11171.6|11167.6|11178.9|11174.9|11179.6|11175.6|11167.6|11163.6|66
1590385500000|2020-05-25 05:45:00|11179.1|11175.1|11179.4|11175.4|11179.9|11175.9|11176.9|11172.9|98
1590385800000|2020-05-25 05:50:00|11179.1|11175.1|11185.1|11181.1|11187.1|11183.1|11178.9|11174.9|60
1590386100000|2020-05-25 05:55:00|11184.6|11180.6|11185.9|11181.9|11193.4|11189.4|11180.4|11176.4|86
1590386400000|2020-05-25 06:00:00|11184.9|11182.9|11211.6|11209.6|11211.9|11209.9|11179.6|11177.6|544
1590386700000|2020-05-25 06:05:00|11210.1|11208.1|11204.4|11202.4|11214.6|11212.6|11199.9|11197.9|481
1590387000000|2020-05-25 06:10:00|11204.6|11202.6|11217.4|11215.4|11223.6|11221.6|11199.1|11197.1|269
1590387300000|2020-05-25 06:15:00|11217.6|11215.6|11214.4|11212.4|11221.1|11219.1|11209.9|11207.9|178
1590387600000|2020-05-25 06:20:00|11215.4|11213.4|11212.9|11210.9|11215.9|11213.9|11204.4|11202.4|137
1590387900000|2020-05-25 06:25:00|11213.1|11211.1|11214.4|11212.4|11220.9|11218.9|11209.1|11207.1|158
1590388200000|2020-05-25 06:30:00|11214.6|11212.6|11219.9|11217.9|11221.9|11219.9|11213.6|11211.6|96
1590388500000|2020-05-25 06:35:00|11220.1|11218.1|11225.1|11223.1|11227.1|11225.1|11219.6|11217.6|165
1590388800000|2020-05-25 06:40:00|11225.4|11223.4|11221.6|11219.6|11227.1|11225.1|11220.6|11218.6|159
1590389100000|2020-05-25 06:45:00|11221.4|11219.4|11222.1|11220.1|11222.6|11220.6|11217.6|11215.6|125
1590389400000|2020-05-25 06:50:00|11222.4|11220.4|11221.6|11219.6|11222.4|11220.4|11213.6|11211.6|163
1590389700000|2020-05-25 06:55:00|11221.9|11219.9|11212.4|11210.4|11221.9|11219.9|11209.1|11207.1|247
1590390000000|2020-05-25 07:00:00|11212|11210.8|11179|11177.8|11212.2|11211|11166.5|11165.3|1522
1590390300000|2020-05-25 07:05:00|11179.7|11178.5|11159|11157.8|11186.2|11185|11158.2|11157|849
1590390600000|2020-05-25 07:10:00|11158.5|11157.3|11164|11162.8|11171.2|11170|11154.7|11153.5|691
1590390900000|2020-05-25 07:15:00|11164.2|11163|11144|11142.8|11174|11172.8|11131.2|11130|910
1590391200000|2020-05-25 07:20:00|11143.5|11142.3|11149|11147.8|11154.7|11153.5|11138|11136.8|510
1590391500000|2020-05-25 07:25:00|11149.2|11148|11148|11146.8|11154|11152.8|11140|11138.8|408
1590391800000|2020-05-25 07:30:00|11147.7|11146.5|11130.5|11129.3|11151|11149.8|11115.5|11114.3|781
1590392100000|2020-05-25 07:35:00|11130.7|11129.5|11160.2|11159|11164.5|11163.3|11125.5|11124.3|680
1590392400000|2020-05-25 07:40:00|11161|11159.8|11166.3|11165.1|11172.8|11171.6|11158.3|11157.1|497
1590392700000|2020-05-25 07:45:00|11166|11164.8|11162.8|11161.6|11171.5|11170.3|11160.5|11159.3|390
1590393000000|2020-05-25 07:50:00|11163|11161.8|11175.5|11174.3|11185.3|11184.1|11163|11161.8|476
1590393300000|2020-05-25 07:55:00|11176.3|11175.1|11174.3|11173.1|11182.5|11181.3|11167.8|11166.6|266
1590393600000|2020-05-25 08:00:00|11174.5|11173.3|11156.8|11155.6|11181.8|11180.6|11155.5|11154.3|393
1590393900000|2020-05-25 08:05:00|11156.3|11155.1|11159.8|11158.6|11167.5|11166.3|11152.3|11151.1|424
1590394200000|2020-05-25 08:10:00|11160.5|11159.3|11171.3|11170.1|11176.8|11175.6|11149.3|11148.1|390
1590394500000|2020-05-25 08:15:00|11171|11169.8|11190.5|11189.3|11195.3|11194.1|11169|11167.8|492
1590394800000|2020-05-25 08:20:00|11191|11189.8|11191|11189.8|11197|11195.8|11183.5|11182.3|299
1590395100000|2020-05-25 08:25:00|11191.3|11190.1|11201.5|11200.3|11206.5|11205.3|11189|11187.8|510
1590395400000|2020-05-25 08:30:00|11201.8|11200.6|11208.3|11207.1|11216.8|11215.6|11201.8|11200.6|477
1590395700000|2020-05-25 08:35:00|11208.5|11207.3|11234|11232.8|11234.3|11233.1|11208.5|11207.3|747
1590396000000|2020-05-25 08:40:00|11234.3|11233.1|11259.8|11258.6|11263|11261.8|11223.3|11222.1|1136
1590396300000|2020-05-25 08:45:00|11259.5|11258.3|11287.3|11286.1|11303.3|11302.1|11256|11254.8|1852
1590396600000|2020-05-25 08:50:00|11287.5|11286.3|11269|11267.8|11295|11293.8|11263.3|11262.1|827
1590396900000|2020-05-25 08:55:00|11269.5|11268.3|11274.8|11273.6|11275.8|11274.6|11262.8|11261.6|478
1590397200000|2020-05-25 09:00:00|11274.3|11273.1|11277.3|11276.1|11290.5|11289.3|11274.3|11273.1|571
1590397500000|2020-05-25 09:05:00|11276.8|11275.6|11263.3|11262.1|11276.8|11275.6|11262|11260.8|309
1590397800000|2020-05-25 09:10:00|11263|11261.8|11260.3|11259.1|11264.3|11263.1|11253.5|11252.3|319
1590398100000|2020-05-25 09:15:00|11260.5|11259.3|11245.8|11244.6|11262.3|11261.1|11244.3|11243.1|294
1590398400000|2020-05-25 09:20:00|11244.8|11243.6|11249.8|11248.6|11256|11254.8|11242.8|11241.6|324
1590398700000|2020-05-25 09:25:00|11250.3|11249.1|11262.8|11261.6|11264|11262.8|11249.3|11248.1|204
1590399000000|2020-05-25 09:30:00|11262.5|11261.3|11260.3|11259.1|11265|11263.8|11259.3|11258.1|146
1590399300000|2020-05-25 09:35:00|11258.3|11257.1|11276.8|11275.6|11280|11278.8|11256.8|11255.6|442
1590399600000|2020-05-25 09:40:00|11277|11275.8|11279.3|11278.1|11286.8|11285.6|11275.8|11274.6|453
1590399900000|2020-05-25 09:45:00|11279|11277.8|11287.8|11286.6|11290.5|11289.3|11279|11277.8|358
1590400200000|2020-05-25 09:50:00|11287.5|11286.3|11271.3|11270.1|11290|11288.8|11266.3|11265.1|398
1590400500000|2020-05-25 09:55:00|11271.5|11270.3|11292.3|11291.1|11300|11298.8|11270.3|11269.1|481
1590400800000|2020-05-25 10:00:00|11292.5|11291.3|11279.5|11278.3|11296.5|11295.3|11273.8|11272.6|337
1590401100000|2020-05-25 10:05:00|11279.8|11278.6|11265.8|11264.6|11281|11279.8|11264.8|11263.6|349
1590401400000|2020-05-25 10:10:00|11265.5|11264.3|11269.3|11268.1|11272|11270.8|11262.3|11261.1|198
1590401700000|2020-05-25 10:15:00|11269.5|11268.3|11276.5|11275.3|11281.8|11280.6|11269.5|11268.3|191
1590402000000|2020-05-25 10:20:00|11276.3|11275.1|11266.3|11265.1|11282.3|11281.1|11259.5|11258.3|278
1590402300000|2020-05-25 10:25:00|11266.5|11265.3|11265.5|11264.3|11267.8|11266.6|11256.5|11255.3|164
1590402600000|2020-05-25 10:30:00|11265.3|11264.1|11267|11265.8|11268.8|11267.6|11259|11257.8|173
1590402900000|2020-05-25 10:35:00|11266.8|11265.6|11266.8|11265.6|11275|11273.8|11261.5|11260.3|118
1590403200000|2020-05-25 10:40:00|11267|11265.8|11271.5|11270.3|11278.8|11277.6|11266.8|11265.6|192
1590403500000|2020-05-25 10:45:00|11271.8|11270.6|11288.5|11287.3|11290.5|11289.3|11271.5|11270.3|287
1590403800000|2020-05-25 10:50:00|11288.8|11287.6|11300.3|11299.1|11301.5|11300.3|11288.8|11287.6|329
1590404100000|2020-05-25 10:55:00|11300|11298.8|11294.8|11293.6|11303.5|11302.3|11291|11289.8|439
1590404400000|2020-05-25 11:00:00|11295|11293.8|11293.8|11292.6|11298.5|11297.3|11286.5|11285.3|296
1590404700000|2020-05-25 11:05:00|11294|11292.8|11288|11286.8|11294.8|11293.6|11287.5|11286.3|179
1590405000000|2020-05-25 11:10:00|11288.3|11287.1|11297.3|11296.1|11297.3|11296.1|11282.5|11281.3|199
1590405300000|2020-05-25 11:15:00|11297.5|11296.3|11300.8|11299.6|11301.8|11300.6|11296.5|11295.3|118
1590405600000|2020-05-25 11:20:00|11300|11298.8|11287.5|11286.3|11300.3|11299.1|11286.3|11285.1|402
1590405900000|2020-05-25 11:25:00|11287.3|11286.1|11298.5|11297.3|11299|11297.8|11280.8|11279.6|299
1590406200000|2020-05-25 11:30:00|11298.3|11297.1|11293.8|11292.6|11299.5|11298.3|11286.3|11285.1|293
1590406500000|2020-05-25 11:35:00|11293.5|11292.3|11291.3|11290.1|11297.3|11296.1|11287.3|11286.1|235
1590406800000|2020-05-25 11:40:00|11291.5|11290.3|11319.5|11318.3|11321.3|11320.1|11290|11288.8|860
1590407100000|2020-05-25 11:45:00|11320.3|11319.1|11330.8|11329.6|11332.3|11331.1|11319.8|11318.6|718
1590407400000|2020-05-25 11:50:00|11331|11329.8|11320.5|11319.3|11331.3|11330.1|11319.5|11318.3|323
1590407700000|2020-05-25 11:55:00|11320.3|11319.1|11317.5|11316.3|11320.3|11319.1|11314.3|11313.1|278
1590408000000|2020-05-25 12:00:00|11317.8|11316.6|11328|11326.8|11328.3|11327.1|11310.3|11309.1|309
1590408300000|2020-05-25 12:05:00|11327.8|11326.6|11322.5|11321.3|11331.5|11330.3|11322.5|11321.3|343
1590408600000|2020-05-25 12:10:00|11322.3|11321.1|11318.4|11317.2|11324|11322.8|11312.4|11311.2|352
1590408900000|2020-05-25 12:15:00|11318.6|11317.4|11320.6|11319.4|11322.6|11321.4|11315.4|11314.2|173
1590409200000|2020-05-25 12:20:00|11320.4|11319.2|11336.1|11334.9|11340.6|11339.4|11319.4|11318.2|577
1590409500000|2020-05-25 12:25:00|11336.4|11335.2|11341.1|11339.9|11349.1|11347.9|11334.9|11333.7|614
1590409800000|2020-05-25 12:30:00|11341.4|11340.2|11343.1|11341.9|11347.6|11346.4|11338.1|11336.9|360
1590410100000|2020-05-25 12:35:00|11342.6|11341.4|11357.6|11356.4|11357.6|11356.4|11339.4|11338.2|448
1590410400000|2020-05-25 12:40:00|11357.4|11356.2|11366.4|11365.2|11378.6|11377.4|11356.1|11354.9|843
1590410700000|2020-05-25 12:45:00|11366.1|11364.9|11349.6|11348.4|11368.4|11367.2|11348.4|11347.2|503
1590411000000|2020-05-25 12:50:00|11349.4|11348.2|11353.4|11352.2|11357.1|11355.9|11346.9|11345.7|296
1590411300000|2020-05-25 12:55:00|11353.1|11351.9|11352.1|11350.9|11357.4|11356.2|11348.9|11347.7|329
1590411600000|2020-05-25 13:00:00|11351.9|11350.7|11341.9|11340.7|11356.6|11355.4|11341.9|11340.7|319
1590411900000|2020-05-25 13:05:00|11342.6|11341.4|11341.1|11339.9|11344.4|11343.2|11339.4|11338.2|181
1590412200000|2020-05-25 13:10:00|11341.4|11340.2|11348.1|11346.9|11351.6|11350.4|11340.4|11339.2|203
1590412500000|2020-05-25 13:15:00|11348.4|11347.2|11350.9|11349.7|11353.4|11352.2|11345.6|11344.4|157
1590412800000|2020-05-25 13:20:00|11350.6|11349.4|11359.1|11357.9|11359.4|11358.2|11349.9|11348.7|216
1590413100000|2020-05-25 13:25:00|11359.4|11358.2|11351.9|11350.7|11361.6|11360.4|11351.4|11350.2|262
1590413400000|2020-05-25 13:30:00|11352.1|11350.9|11342.1|11340.9|11353.4|11352.2|11341.1|11339.9|284
1590413700000|2020-05-25 13:35:00|11342.9|11341.7|11349.6|11348.4|11350.6|11349.4|11342.4|11341.2|224
1590414000000|2020-05-25 13:40:00|11349.1|11347.9|11340.9|11339.7|11350.6|11349.4|11340.4|11339.2|307
1590414300000|2020-05-25 13:45:00|11341.1|11339.9|11337.6|11336.4|11341.4|11340.2|11330.4|11329.2|491
1590414600000|2020-05-25 13:50:00|11338.1|11336.9|11349.1|11347.9|11354.6|11353.4|11338.1|11336.9|333
1590414900000|2020-05-25 13:55:00|11349.4|11348.2|11352.1|11350.9|11358.6|11357.4|11348.9|11347.7|218
1590415200000|2020-05-25 14:00:00|11352.9|11351.7|11347.6|11346.4|11354.9|11353.7|11345.1|11343.9|249
1590415500000|2020-05-25 14:05:00|11347.9|11346.7|11344.1|11342.9|11353.6|11352.4|11341.4|11340.2|279
1590415800000|2020-05-25 14:10:00|11344.4|11343.2|11355.6|11354.4|11355.6|11354.4|11342.4|11341.2|177
1590416100000|2020-05-25 14:15:00|11356.6|11355.4|11355.6|11354.4|11362.4|11361.2|11354.9|11353.7|245
1590416400000|2020-05-25 14:20:00|11355.4|11354.2|11352.1|11350.9|11355.6|11354.4|11346.9|11345.7|194
1590416700000|2020-05-25 14:25:00|11352.4|11351.2|11356.3|11355.1|11358.8|11357.6|11349.3|11348.1|150
1590417000000|2020-05-25 14:30:00|11355.8|11354.6|11360.8|11359.6|11363|11361.8|11352.5|11351.3|277
1590417300000|2020-05-25 14:35:00|11360.5|11359.3|11369.5|11368.3|11369.5|11368.3|11359.3|11358.1|340
1590417600000|2020-05-25 14:40:00|11369.8|11368.6|11353.5|11352.3|11371|11369.8|11352.3|11351.1|314
1590417900000|2020-05-25 14:45:00|11353|11351.8|11354.5|11353.3|11355.8|11354.6|11349.3|11348.1|299
1590418200000|2020-05-25 14:50:00|11354.3|11353.1|11357.5|11356.3|11361|11359.8|11354|11352.8|264
1590418500000|2020-05-25 14:55:00|11357.8|11356.6|11349.5|11348.3|11358.8|11357.6|11347.3|11346.1|199
1590418800000|2020-05-25 15:00:00|11349.8|11348.6|11341.3|11340.1|11352.8|11351.6|11340.3|11339.1|344
1590419100000|2020-05-25 15:05:00|11341|11339.8|11343.3|11342.1|11348.3|11347.1|11337.3|11336.1|339
1590419400000|2020-05-25 15:10:00|11344.3|11343.1|11359.8|11358.6|11362|11360.8|11343.8|11342.6|363
1590419700000|2020-05-25 15:15:00|11359.5|11358.3|11362.3|11361.1|11366.8|11365.6|11358.5|11357.3|379
1590420000000|2020-05-25 15:20:00|11362.5|11361.3|11373.5|11372.3|11374|11372.8|11358|11356.8|559
1590420300000|2020-05-25 15:25:00|11374.3|11373.1|11368.5|11367.3|11375.5|11374.3|11366|11364.8|701
1590420600000|2020-05-25 15:30:00|11368.9|11366.9|11388.4|11386.4|11390.9|11388.9|11366.9|11364.9|1533
1590420900000|2020-05-25 15:35:00|11387.9|11385.9|11388.4|11386.4|11397.2|11395.2|11385.4|11383.4|967
1590421200000|2020-05-25 15:40:00|11388.7|11386.7|11382.9|11380.9|11388.7|11386.7|11378.7|11376.7|389
1590421500000|2020-05-25 15:45:00|11383.2|11381.2|11387.7|11385.7|11388.4|11386.4|11381.2|11379.2|101
1590421800000|2020-05-25 15:50:00|11387.9|11385.9|11382.4|11380.4|11387.9|11385.9|11381.7|11379.7|89
1590422100000|2020-05-25 15:55:00|11381.9|11379.9|11379.9|11377.9|11385.2|11383.2|11379.9|11377.9|94
1590422400000|2020-05-25 16:00:00|11379.7|11377.7|11378.4|11376.4|11380.7|11378.7|11377.7|11375.7|112
1590422700000|2020-05-25 16:05:00|11378.7|11376.7|11378.2|11376.2|11381.2|11379.2|11377.9|11375.9|41
1590423000000|2020-05-25 16:10:00|11378.7|11376.7|11377.7|11375.7|11381.4|11379.4|11375.2|11373.2|132
1590423300000|2020-05-25 16:15:00|11377.4|11375.4|11373.7|11371.7|11377.9|11375.9|11370.2|11368.2|219
1590423600000|2020-05-25 16:20:00|11373.2|11371.2|11370.9|11368.9|11375.4|11373.4|11370.7|11368.7|85
1590423900000|2020-05-25 16:25:00|11371.2|11369.2|11370.2|11368.2|11372.4|11370.4|11368.2|11366.2|115
1590424200000|2020-05-25 16:30:00|11370.4|11368.4|11375.2|11373.2|11375.9|11373.9|11370.4|11368.4|104
1590424500000|2020-05-25 16:35:00|11374.9|11372.9|11368.7|11366.7|11375.4|11373.4|11368.4|11366.4|68
1590424800000|2020-05-25 16:40:00|11368.9|11366.9|11368.9|11366.9|11372.9|11370.9|11365.7|11363.7|124
1590425100000|2020-05-25 16:45:00|11369.2|11367.2|11378.7|11376.7|11378.7|11376.7|11368.2|11366.2|106
1590425400000|2020-05-25 16:50:00|11378.4|11376.4|11377.9|11375.9|11380.7|11378.7|11376.9|11374.9|50
1590425700000|2020-05-25 16:55:00|11378.2|11376.2|11376.7|11374.7|11378.7|11376.7|11375.2|11373.2|55
1590426000000|2020-05-25 17:00:00|11376.2|11374.2|11378.4|11376.4|11379.4|11377.4|11375.7|11373.7|56
1590426300000|2020-05-25 17:05:00|11378.7|11376.7|11378.7|11376.7|11378.9|11376.9|11378.2|11376.2|29
1590426600000|2020-05-25 17:10:00|11378.9|11376.9|11376.7|11374.7|11378.9|11376.9|11376.7|11374.7|22
1590426900000|2020-05-25 17:15:00|11376.4|11374.4|11377.2|11375.2|11377.2|11375.2|11374.9|11372.9|47
1590427200000|2020-05-25 17:20:00|11377.4|11375.4|11377.9|11375.9|11378.9|11376.9|11377.4|11375.4|16
1590427500000|2020-05-25 17:25:00|11378.2|11376.2|11378.4|11376.4|11379.2|11377.2|11377.9|11375.9|20
1590427800000|2020-05-25 17:30:00|11378.7|11376.7|11378.2|11376.2|11379.7|11377.7|11378.2|11376.2|15
1590428100000|2020-05-25 17:35:00|11377.9|11375.9|11378.4|11376.4|11379.2|11377.2|11377.9|11375.9|20
1590428400000|2020-05-25 17:40:00|11378.2|11376.2|11378.4|11376.4|11378.7|11376.7|11378.2|11376.2|4
1590428700000|2020-05-25 17:45:00|11378.7|11376.7|11378.2|11376.2|11378.7|11376.7|11376.2|11374.2|26
1590429000000|2020-05-25 17:50:00|11377.9|11375.9|11378.4|11376.4|11378.7|11376.7|11377.9|11375.9|8
1590429300000|2020-05-25 17:55:00|11378.7|11376.7|11378.4|11376.4|11378.7|11376.7|11378.4|11376.4|4
1590429600000|2020-05-25 18:00:00|11378.7|11376.7|11376.2|11374.2|11378.7|11376.7|11376.2|11374.2|8
1590429900000|2020-05-25 18:05:00|11375.9|11373.9|11377.2|11375.2|11377.2|11375.2|11375.4|11373.4|13
1590430200000|2020-05-25 18:10:00|11376.9|11374.9|11379.7|11377.7|11379.7|11377.7|11376.9|11374.9|14
1590430500000|2020-05-25 18:15:00|11377.9|11375.9|11376.9|11374.9|11378.2|11376.2|11376.4|11374.4|26
1590430800000|2020-05-25 18:20:00|11377.2|11375.2|11377.4|11375.4|11377.9|11375.9|11375.9|11373.9|20
1590431100000|2020-05-25 18:25:00|11377.2|11375.2|11376.9|11374.9|11378.2|11376.2|11376.9|11374.9|9
1590431400000|2020-05-25 18:30:00|11377.4|11375.4|11378.4|11376.4|11378.4|11376.4|11376.9|11374.9|9
1590431700000|2020-05-25 18:35:00|11378.7|11376.7|11379.7|11377.7|11380.9|11378.9|11378.7|11376.7|18
1590432000000|2020-05-25 18:40:00|11379.4|11377.4|11379.7|11377.7|11379.7|11377.7|11378.7|11376.7|15
1590432300000|2020-05-25 18:45:00|11380.4|11378.4|11381.7|11379.7|11381.7|11379.7|11378.2|11376.2|16
1590432600000|2020-05-25 18:50:00|11381.4|11379.4|11383.9|11381.9|11383.9|11381.9|11381.4|11379.4|15
1590432900000|2020-05-25 18:55:00|11384.2|11382.2|11385.9|11383.9|11386.9|11384.9|11383.9|11381.9|39
1590433200000|2020-05-25 19:00:00|11386.2|11384.2|11386.4|11384.4|11386.9|11384.9|11385.4|11383.4|21
1590433500000|2020-05-25 19:05:00|11386.7|11384.7|11386.4|11384.4|11386.9|11384.9|11386.2|11384.2|3
1590433800000|2020-05-25 19:10:00|11386.7|11384.7|11386.4|11384.4|11387.9|11385.9|11386.4|11384.4|9
1590434100000|2020-05-25 19:15:00|11386.2|11384.2|11388.7|11386.7|11388.7|11386.7|11385.7|11383.7|17
1590434400000|2020-05-25 19:20:00|11388.9|11386.9|11390.2|11388.2|11391.2|11389.2|11388.9|11386.9|17
1590434700000|2020-05-25 19:25:00|11390.4|11388.4|11392.9|11390.9|11393.2|11391.2|11390.4|11388.4|26
1590435000000|2020-05-25 19:30:00|11392.7|11390.7|11396.4|11394.4|11396.9|11394.9|11392.7|11390.7|56
1590435300000|2020-05-25 19:35:00|11396.2|11394.2|11399.7|11397.7|11401.7|11399.7|11393.4|11391.4|225
1590435600000|2020-05-25 19:40:00|11399.9|11397.9|11396.2|11394.2|11400.2|11398.2|11395.9|11393.9|83
1590435900000|2020-05-25 19:45:00|11396.7|11394.7|11397.9|11395.9|11399.2|11397.2|11395.7|11393.7|91
1590436200000|2020-05-25 19:50:00|11398.2|11396.2|11397.9|11395.9|11399.2|11397.2|11396.9|11394.9|64
1590436500000|2020-05-25 19:55:00|11398.2|11396.2|11396.7|11394.7|11398.2|11396.2|11394.9|11392.9|151
1590436800000|2020-05-25 20:00:00|11397.7|11392.7|11398.2|11393.2|11398.6|11393.6|11397.6|11392.6|7
1590437100000|2020-05-25 20:05:00|11398.1|11393.1|11398.1|11393.1|11398.2|11393.2|11398.1|11393.1|0
1590437400000|2020-05-25 20:10:00|11397.8|11392.8|11398|11393|11398|11393|11397.6|11392.6|0
1590437700000|2020-05-25 20:15:00|11398.3|11393.3|11398.8|11393.8|11398.8|11393.8|11398.3|11393.3|0
1590438000000|2020-05-25 20:20:00|11399|11394|11398.6|11393.6|11399.1|11394.1|11398.6|11393.6|0
1590438300000|2020-05-25 20:25:00|11398.5|11393.5|11398.5|11393.5|11398.5|11393.5|11398.5|11393.5|0
1590438600000|2020-05-25 20:30:00|11398.6|11393.6|11398.5|11393.5|11398.6|11393.6|11398.5|11393.5|0
1590438900000|2020-05-25 20:35:00|11398.4|11393.4|11398.4|11393.4|11398.4|11393.4|11398.4|11393.4|0
1590439200000|2020-05-25 20:40:00|11398.3|11393.3|11398.3|11393.3|11398.3|11393.3|11398.3|11393.3|0
1590439500000|2020-05-25 20:45:00|11398.2|11393.2|11398|11393|11398.2|11393.2|11398|11393|0
1590439800000|2020-05-25 20:50:00|11398.1|11393.1|11397.7|11392.7|11398.1|11393.1|11397.7|11392.7|0
1590440100000|2020-05-25 20:55:00|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1590440400000|2020-05-25 21:00:00|11397.8|11392.8|11397.3|11392.3|11397.8|11392.8|11397.3|11392.3|0
1590440700000|2020-05-25 21:05:00|11397.8|11392.8|11397.8|11392.8|11397.8|11392.8|11397.8|11392.8|0
1590441000000|2020-05-25 21:10:00|11397.7|11392.7|11397.7|11392.7|11397.7|11392.7|11397.7|11392.7|0
1590441300000|2020-05-25 21:15:00|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1590441600000|2020-05-25 21:20:00|11397.4|11392.4|11397.4|11392.4|11397.5|11392.5|11397.4|11392.4|0
1590441900000|2020-05-25 21:25:00|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|11397.5|11392.5|0
1590442200000|2020-05-25 21:30:00|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|11397.4|11392.4|0
1590442500000|2020-05-25 21:35:00|11397.3|11392.3|11397.4|11392.4|11397.5|11392.5|11397.3|11392.3|0
1590443100000|2020-05-25 21:45:00|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|11397.6|11392.6|0
1590443400000|2020-05-25 21:50:00|11397.5|11392.5|11393.3|11388.3|11397.5|11392.5|11393.3|11388.3|0
1590443700000|2020-05-25 21:55:00|11393.1|11388.1|11390|11385|11393.1|11388.1|11390|11385|0
1590444000000|2020-05-25 22:00:00|11387.9|11382.9|11369.5|11364.5|11390.5|11385.5|11366.5|11361.5|0
1590444300000|2020-05-25 22:05:00|11369.1|11364.1|11373|11368|11375.2|11370.2|11365.4|11360.4|0
1590444600000|2020-05-25 22:10:00|11373.1|11368.1|11374|11369|11374.9|11369.9|11369.6|11364.6|0
1590444900000|2020-05-25 22:15:00|11373.9|11368.9|11374.4|11369.4|11377.8|11372.8|11373.6|11368.6|0
1590445200000|2020-05-25 22:20:00|11374|11369|11377.3|11372.3|11381.6|11376.6|11373.1|11368.1|0
1590445500000|2020-05-25 22:25:00|11376.8|11371.8|11376.3|11371.3|11379|11374|11374.7|11369.7|0
1590445800000|2020-05-25 22:30:00|11372|11367|11372.3|11367.3|11376.6|11371.6|11370.7|11365.7|0
1590446100000|2020-05-25 22:35:00|11371.4|11366.4|11375.9|11370.9|11376.7|11371.7|11371.4|11366.4|0
1590446400000|2020-05-25 22:40:00|11375.1|11370.1|11373.3|11368.3|11375.9|11370.9|11373.3|11368.3|0
1590446700000|2020-05-25 22:45:00|11373.8|11368.8|11373.9|11368.9|11374.2|11369.2|11370.6|11365.6|0
1590447000000|2020-05-25 22:50:00|11374.3|11369.3|11376.5|11371.5|11378.2|11373.2|11374.3|11369.3|0
1590447300000|2020-05-25 22:55:00|11376.4|11371.4|11375|11370|11377.5|11372.5|11374.5|11369.5|0
1590447600000|2020-05-25 23:00:00|11375.4|11370.4|11375.1|11370.1|11376.2|11371.2|11375|11370|0
1590447900000|2020-05-25 23:05:00|11376|11371|11368|11363|11376|11371|11367.2|11362.2|0
1590448200000|2020-05-25 23:10:00|11367.6|11362.6|11372.3|11367.3|11372.3|11367.3|11367.2|11362.2|0
1590448500000|2020-05-25 23:15:00|11371.9|11366.9|11368.6|11363.6|11373.2|11368.2|11368.6|11363.6|0
1590448800000|2020-05-25 23:20:00|11369.5|11364.5|11364.1|11359.1|11369.5|11364.5|11361.2|11356.2|0
1590449100000|2020-05-25 23:25:00|11363.7|11358.7|11365.4|11360.4|11365.8|11360.8|11361|11356|0
1590449400000|2020-05-25 23:30:00|11365|11360|11369|11364|11370.7|11365.7|11365|11360|0
1590449700000|2020-05-25 23:35:00|11368.6|11363.6|11369|11364|11369|11364|11367.3|11362.3|0
1590450000000|2020-05-25 23:40:00|11368.5|11363.5|11370|11365|11370|11365|11367.4|11362.4|0
1590450300000|2020-05-25 23:45:00|11369.5|11364.5|11371.7|11366.7|11373.8|11368.8|11369.1|11364.1|0
1590450600000|2020-05-25 23:50:00|11372.1|11367.1|11376.9|11371.9|11377.7|11372.7|11371.7|11366.7|0
1590450900000|2020-05-25 23:55:00|11377.1|11372.1|11368.7|11363.7|11378|11373|11368.2|11363.2|0
1590451200000|2020-05-26 00:00:00|11368.3|11363.3|11368.1|11363.1|11371.6|11366.6|11363.4|11358.4|0
1590451500000|2020-05-26 00:05:00|11368.6|11363.6|11367.5|11362.5|11369.4|11364.4|11364.9|11359.9|0
1590451800000|2020-05-26 00:10:00|11368.3|11363.3|11368.6|11363.6|11370.6|11365.6|11364.9|11359.9|0
1590452100000|2020-05-26 00:15:00|11369.5|11364.5|11365.4|11361.4|11377.2|11373.2|11365.4|11361.4|56
1590452400000|2020-05-26 00:20:00|11365.7|11361.7|11359.4|11355.4|11366.2|11362.2|11354.7|11350.7|40
1590452700000|2020-05-26 00:25:00|11359.2|11355.2|11364.7|11360.7|11368.4|11364.4|11358.2|11354.2|26
1590453000000|2020-05-26 00:30:00|11364.4|11360.4|11362.9|11358.9|11374.9|11370.9|11362.9|11358.9|48
1590453300000|2020-05-26 00:35:00|11362.7|11358.7|11380.2|11376.2|11383.2|11379.2|11358.7|11354.7|28
1590453600000|2020-05-26 00:40:00|11380.4|11376.4|11394.4|11390.4|11396.2|11392.2|11380.4|11376.4|21
1590453900000|2020-05-26 00:45:00|11394.2|11390.2|11397.9|11393.9|11402.2|11398.2|11389.2|11385.2|70
1590454200000|2020-05-26 00:50:00|11398.2|11394.2|11383.4|11379.4|11398.9|11394.9|11379.4|11375.4|87
1590454500000|2020-05-26 00:55:00|11383.2|11379.2|11381.7|11377.7|11386.7|11382.7|11379.9|11375.9|18
1590454800000|2020-05-26 01:00:00|11381.9|11377.9|11380.4|11376.4|11386.2|11382.2|11375.9|11371.9|33
1590455100000|2020-05-26 01:05:00|11380.7|11376.7|11405.7|11401.7|11409.7|11405.7|11380.7|11376.7|57
1590455400000|2020-05-26 01:10:00|11405.9|11401.9|11419.4|11415.4|11419.9|11415.9|11405.7|11401.7|59
1590455700000|2020-05-26 01:15:00|11418.9|11414.9|11423.9|11419.9|11426.7|11422.7|11418.7|11414.7|134
1590456000000|2020-05-26 01:20:00|11424.7|11420.7|11434.7|11430.7|11440.2|11436.2|11422.9|11418.9|114
1590456300000|2020-05-26 01:25:00|11434.9|11430.9|11445.2|11441.2|11447.9|11443.9|11434.9|11430.9|130
1590456600000|2020-05-26 01:30:00|11444.4|11440.4|11453.4|11449.4|11457.9|11453.9|11443.2|11439.2|123
1590456900000|2020-05-26 01:35:00|11454.2|11450.2|11461.2|11457.2|11461.2|11457.2|11451.2|11447.2|72
1590457200000|2020-05-26 01:40:00|11461.4|11457.4|11455.4|11451.4|11462.7|11458.7|11453.4|11449.4|29
1590457500000|2020-05-26 01:45:00|11455.9|11451.9|11450.4|11446.4|11459.7|11455.7|11450.4|11446.4|20
1590457800000|2020-05-26 01:50:00|11450.7|11446.7|11449.7|11445.7|11455.4|11451.4|11448.4|11444.4|25
1590458100000|2020-05-26 01:55:00|11449.4|11445.4|11457.7|11453.7|11460.7|11456.7|11445.2|11441.2|22
1590458400000|2020-05-26 02:00:00|11457.9|11453.9|11458.2|11454.2|11462.2|11458.2|11452.4|11448.4|26
1590458700000|2020-05-26 02:05:00|11456.9|11452.9|11459.4|11455.4|11463.9|11459.9|11455.4|11451.4|21
1590459000000|2020-05-26 02:10:00|11459.9|11455.9|11451.7|11447.7|11462.2|11458.2|11450.7|11446.7|33
1590459300000|2020-05-26 02:15:00|11451.9|11447.9|11448.7|11444.7|11455.4|11451.4|11448.4|11444.4|20
1590459600000|2020-05-26 02:20:00|11449.7|11445.7|11452.7|11448.7|11458.9|11454.9|11449.2|11445.2|22
1590459900000|2020-05-26 02:25:00|11451.4|11447.4|11456.4|11452.4|11459.4|11455.4|11451.4|11447.4|24
1590460200000|2020-05-26 02:30:00|11456.2|11452.2|11450.7|11446.7|11456.7|11452.7|11450.7|11446.7|11
1590460500000|2020-05-26 02:35:00|11451.2|11447.2|11450.7|11446.7|11451.4|11447.4|11445.4|11441.4|7
1590460800000|2020-05-26 02:40:00|11450.9|11446.9|11443.4|11439.4|11452.7|11448.7|11443.4|11439.4|9
1590461100000|2020-05-26 02:45:00|11443.2|11439.2|11444.2|11440.2|11447.9|11443.9|11442.4|11438.4|22
1590461400000|2020-05-26 02:50:00|11443.9|11439.9|11455.2|11451.2|11455.2|11451.2|11443.7|11439.7|20
1590461700000|2020-05-26 02:55:00|11454.7|11450.7|11449.9|11445.9|11456.9|11452.9|11448.9|11444.9|9
1590462000000|2020-05-26 03:00:00|11450.4|11446.4|11459.4|11455.4|11460.9|11456.9|11450.4|11446.4|42
1590462300000|2020-05-26 03:05:00|11459.2|11455.2|11456.9|11452.9|11460.4|11456.4|11456.4|11452.4|13
1590462600000|2020-05-26 03:10:00|11457.2|11453.2|11453.2|11449.2|11457.2|11453.2|11452.9|11448.9|5
1590462900000|2020-05-26 03:15:00|11452.9|11448.9|11453.7|11449.7|11453.9|11449.9|11452.9|11448.9|2
1590463200000|2020-05-26 03:20:00|11453.9|11449.9|11457.4|11453.4|11457.7|11453.7|11450.7|11446.7|12
1590463500000|2020-05-26 03:25:00|11457.7|11453.7|11462.4|11458.4|11462.9|11458.9|11456.4|11452.4|9
1590463800000|2020-05-26 03:30:00|11462.7|11458.7|11471.4|11467.4|11474.4|11470.4|11462.7|11458.7|97
1590464100000|2020-05-26 03:35:00|11471.2|11467.2|11489.9|11485.9|11491.7|11487.7|11469.9|11465.9|129
1590464400000|2020-05-26 03:40:00|11489.7|11485.7|11489.4|11485.4|11495.2|11491.2|11487.7|11483.7|54
1590464700000|2020-05-26 03:45:00|11489.7|11485.7|11488.4|11484.4|11493.7|11489.7|11488.4|11484.4|19
1590465000000|2020-05-26 03:50:00|11487.7|11483.7|11493.9|11489.9|11495.7|11491.7|11485.4|11481.4|13
1590465300000|2020-05-26 03:55:00|11493.7|11489.7|11493.4|11489.4|11494.9|11490.9|11490.9|11486.9|14
1590465600000|2020-05-26 04:00:00|11493.2|11489.2|11489.9|11485.9|11497.4|11493.4|11489.4|11485.4|45
1590465900000|2020-05-26 04:05:00|11489.7|11485.7|11495.7|11491.7|11495.7|11491.7|11486.9|11482.9|18
1590466200000|2020-05-26 04:10:00|11495.9|11491.9|11490.2|11486.2|11496.2|11492.2|11489.4|11485.4|16
1590466500000|2020-05-26 04:15:00|11490.4|11486.4|11493.9|11489.9|11493.9|11489.9|11488.7|11484.7|15
1590466800000|2020-05-26 04:20:00|11493.7|11489.7|11507.2|11503.2|11511.4|11507.4|11492.9|11488.9|178
1590467100000|2020-05-26 04:25:00|11506.9|11502.9|11514.9|11510.9|11521.4|11517.4|11506.2|11502.2|121
1590467400000|2020-05-26 04:30:00|11514.7|11510.7|11520.4|11516.4|11528.2|11524.2|11513.2|11509.2|126
1590467700000|2020-05-26 04:35:00|11520.7|11516.7|11528.7|11524.7|11531.4|11527.4|11520.7|11516.7|86
1590468000000|2020-05-26 04:40:00|11529.4|11525.4|11510.4|11506.4|11533.2|11529.2|11507.2|11503.2|146
1590468300000|2020-05-26 04:45:00|11510.7|11506.7|11497.9|11493.9|11513.4|11509.4|11496.4|11492.4|96
1590468600000|2020-05-26 04:50:00|11498.9|11494.9|11503.4|11499.4|11507.7|11503.7|11494.7|11490.7|51
1590468900000|2020-05-26 04:55:00|11503.7|11499.7|11501.9|11497.9|11504.7|11500.7|11499.2|11495.2|20
1590469200000|2020-05-26 05:00:00|11501.4|11497.4|11501.4|11497.4|11505.9|11501.9|11500.2|11496.2|32
1590469500000|2020-05-26 05:05:00|11501.9|11497.9|11498.7|11494.7|11507.4|11503.4|11497.7|11493.7|51
1590469800000|2020-05-26 05:10:00|11498.4|11494.4|11488.9|11484.9|11500.2|11496.2|11487.2|11483.2|100
1590470100000|2020-05-26 05:15:00|11488.7|11484.7|11488.4|11484.4|11490.7|11486.7|11484.4|11480.4|63
1590470400000|2020-05-26 05:20:00|11488.2|11484.2|11483.7|11479.7|11489.2|11485.2|11477.9|11473.9|101
1590470700000|2020-05-26 05:25:00|11482.9|11478.9|11487.7|11483.7|11489.4|11485.4|11479.9|11475.9|41
1590471000000|2020-05-26 05:30:00|11488.4|11484.4|11484.9|11480.9|11492.4|11488.4|11483.2|11479.2|84
1590471300000|2020-05-26 05:35:00|11485.9|11481.9|11504.4|11500.4|11505.4|11501.4|11479.9|11475.9|157
1590471600000|2020-05-26 05:40:00|11503.9|11499.9|11501.4|11497.4|11511.2|11507.2|11498.7|11494.7|147
1590471900000|2020-05-26 05:45:00|11501.9|11497.9|11498.4|11494.4|11502.7|11498.7|11486.7|11482.7|198
1590472200000|2020-05-26 05:50:00|11498.9|11494.9|11502.9|11498.9|11509.4|11505.4|11494.7|11490.7|108
1590472500000|2020-05-26 05:55:00|11503.2|11499.2|11495.9|11491.9|11512.2|11508.2|11493.4|11489.4|236
1590472800000|2020-05-26 06:00:00|11494.9|11492.9|11502.9|11500.9|11505.4|11503.4|11480.2|11478.2|653
1590473100000|2020-05-26 06:05:00|11503.2|11501.2|11511.4|11509.4|11516.7|11514.7|11500.9|11498.9|504
1590473400000|2020-05-26 06:10:00|11511.7|11509.7|11514.7|11512.7|11518.9|11516.9|11503.9|11501.9|296
1590473700000|2020-05-26 06:15:00|11515.7|11513.7|11507.4|11505.4|11516.4|11514.4|11505.4|11503.4|318
1590474000000|2020-05-26 06:20:00|11507.2|11505.2|11517.2|11515.2|11518.9|11516.9|11503.2|11501.2|300
1590474300000|2020-05-26 06:25:00|11516.9|11514.9|11522.7|11520.7|11526.2|11524.2|11512.7|11510.7|320
1590474600000|2020-05-26 06:30:00|11522.4|11520.4|11517.7|11515.7|11523.7|11521.7|11516.7|11514.7|228
1590474900000|2020-05-26 06:35:00|11517.4|11515.4|11513.4|11511.4|11518.7|11516.7|11510.9|11508.9|228
1590475200000|2020-05-26 06:40:00|11513.2|11511.2|11532.9|11530.9|11533.2|11531.2|11510.4|11508.4|559
1590475500000|2020-05-26 06:45:00|11533.2|11531.2|11527.9|11525.9|11539.9|11537.9|11522.9|11520.9|497
1590475800000|2020-05-26 06:50:00|11528.7|11526.7|11521.7|11519.7|11533.9|11531.9|11520.9|11518.9|271
1590476100000|2020-05-26 06:55:00|11521.9|11519.9|11526.2|11524.2|11530.9|11528.9|11519.2|11517.2|497
1590476400000|2020-05-26 07:00:00|11525.8|11524.6|11487.8|11486.6|11532.8|11531.6|11480|11478.8|2485
1590476700000|2020-05-26 07:05:00|11488|11486.8|11484.8|11483.6|11492.3|11491.1|11468|11466.8|1393
1590477000000|2020-05-26 07:10:00|11485|11483.8|11492.8|11491.6|11493|11491.8|11463.3|11462.1|1326
1590477300000|2020-05-26 07:15:00|11493.5|11492.3|11510|11508.8|11512.8|11511.6|11480.5|11479.3|1196
1590477600000|2020-05-26 07:20:00|11511.8|11510.6|11496.5|11495.3|11518.3|11517.1|11496.5|11495.3|1026
1590477900000|2020-05-26 07:25:00|11496.8|11495.6|11462.3|11461.1|11507.8|11506.6|11459.8|11458.6|1141
1590478200000|2020-05-26 07:30:00|11462.5|11461.3|11448|11446.8|11472.8|11471.6|11448|11446.8|1145
1590478500000|2020-05-26 07:35:00|11448.3|11447.1|11467.3|11466.1|11480.5|11479.3|11444.8|11443.6|937
1590478800000|2020-05-26 07:40:00|11467.2|11466|11444.4|11443.2|11467.4|11466.2|11444.2|11443|791
1590479100000|2020-05-26 07:45:00|11444.7|11443.5|11449.7|11448.5|11450.9|11449.7|11429.4|11428.2|1100
1590479400000|2020-05-26 07:50:00|11449.4|11448.2|11451.7|11450.5|11462.7|11461.5|11444.7|11443.5|678
1590479700000|2020-05-26 07:55:00|11451.9|11450.7|11460.2|11459|11462.4|11461.2|11448.4|11447.2|382
1590480000000|2020-05-26 08:00:00|11459.4|11458.2|11476.9|11475.7|11477.7|11476.5|11456.9|11455.7|641
1590480300000|2020-05-26 08:05:00|11476.7|11475.5|11475.9|11474.7|11482.7|11481.5|11464.4|11463.2|647
1590480600000|2020-05-26 08:10:00|11476.2|11475|11481.2|11480|11484.7|11483.5|11470.2|11469|611
1590480900000|2020-05-26 08:15:00|11480.9|11479.7|11492.4|11491.2|11496.4|11495.2|11479.4|11478.2|647
1590481200000|2020-05-26 08:20:00|11493.9|11492.7|11493.9|11492.7|11504.9|11503.7|11488.4|11487.2|547
1590481500000|2020-05-26 08:25:00|11494.2|11493|11477.4|11476.2|11494.2|11493|11474.2|11473|606
1590481800000|2020-05-26 08:30:00|11477.2|11476|11460.2|11459|11480.4|11479.2|11457.9|11456.7|599
1590482100000|2020-05-26 08:35:00|11460.4|11459.2|11457.7|11456.5|11466.4|11465.2|11450.9|11449.7|504
1590482400000|2020-05-26 08:40:00|11457.9|11456.7|11463.7|11462.5|11471.2|11470|11452.7|11451.5|527
1590482700000|2020-05-26 08:45:00|11463.2|11462|11462.4|11461.2|11467.4|11466.2|11453.7|11452.5|499
1590483000000|2020-05-26 08:50:00|11462.2|11461|11481.7|11480.5|11485.2|11484|11458.4|11457.2|662
1590483300000|2020-05-26 08:55:00|11481.9|11480.7|11481.4|11480.2|11489.2|11488|11472.4|11471.2|467
1590483600000|2020-05-26 09:00:00|11481.7|11480.5|11477.7|11476.5|11483.2|11482|11471.7|11470.5|503
1590483900000|2020-05-26 09:05:00|11477.9|11476.7|11484.7|11483.5|11488.9|11487.7|11476.9|11475.7|425
1590484200000|2020-05-26 09:10:00|11484.9|11483.7|11494.2|11493|11499.2|11498|11481.4|11480.2|527
1590484500000|2020-05-26 09:15:00|11494.4|11493.2|11488.9|11487.7|11499.2|11498|11480.7|11479.5|390
1590484800000|2020-05-26 09:20:00|11489.2|11488|11487.9|11486.7|11492.9|11491.7|11480.4|11479.2|468
1590485100000|2020-05-26 09:25:00|11487.7|11486.5|11497.9|11496.7|11500.2|11499|11483.2|11482|407
1590485400000|2020-05-26 09:30:00|11497.7|11496.5|11486.7|11485.5|11499.4|11498.2|11482.7|11481.5|515
1590485700000|2020-05-26 09:35:00|11486.9|11485.7|11471.7|11470.5|11489.9|11488.7|11463.4|11462.2|654
1590486000000|2020-05-26 09:40:00|11471.4|11470.2|11462.9|11461.7|11475.2|11474|11458.4|11457.2|507
1590486300000|2020-05-26 09:45:00|11463.4|11462.2|11466.7|11465.5|11472.9|11471.7|11461.4|11460.2|300
1590486600000|2020-05-26 09:50:00|11466.9|11465.7|11470.2|11469|11470.7|11469.5|11460.2|11459|369
1590486900000|2020-05-26 09:55:00|11469.9|11468.7|11468.9|11467.7|11470.4|11469.2|11461.4|11460.2|234
1590487200000|2020-05-26 10:00:00|11469.2|11468|11459.9|11458.7|11474.4|11473.2|11458.7|11457.5|404
1590487500000|2020-05-26 10:05:00|11460.4|11459.2|11457.9|11456.7|11461.2|11460|11454.4|11453.2|412
1590487800000|2020-05-26 10:10:00|11458.2|11457|11439.2|11438|11458.2|11457|11438.2|11437|745
1590488100000|2020-05-26 10:15:00|11438.9|11437.7|11456.2|11455|11458.2|11457|11435.9|11434.7|702
1590488400000|2020-05-26 10:20:00|11456.4|11455.2|11462.4|11461.2|11466.4|11465.2|11453.4|11452.2|290
1590488700000|2020-05-26 10:25:00|11462.2|11461|11469.4|11468.2|11470.4|11469.2|11455.2|11454|341
1590489000000|2020-05-26 10:30:00|11469.7|11468.5|11485.9|11484.7|11488.9|11487.7|11469.4|11468.2|667
1590489300000|2020-05-26 10:35:00|11485.4|11484.2|11477.7|11476.5|11485.7|11484.5|11469.4|11468.2|353
1590489600000|2020-05-26 10:40:00|11477.4|11476.2|11483.9|11482.7|11489.2|11488|11473.2|11472|304
1590489900000|2020-05-26 10:45:00|11484.2|11483|11481.2|11480|11488.2|11487|11478.4|11477.2|231
1590490200000|2020-05-26 10:50:00|11481.9|11480.7|11460.7|11459.5|11482.4|11481.2|11459.4|11458.2|514
1590490500000|2020-05-26 10:55:00|11460.4|11459.2|11466.2|11465|11466.9|11465.7|11459.2|11458|238
1590490800000|2020-05-26 11:00:00|11465.9|11464.7|11446.4|11445.2|11465.9|11464.7|11444.7|11443.5|428
1590491100000|2020-05-26 11:05:00|11446.7|11445.5|11463.7|11462.5|11464.7|11463.5|11444.2|11443|353
1590491400000|2020-05-26 11:10:00|11463.9|11462.7|11458.4|11457.2|11473.7|11472.5|11458.2|11457|320
1590491700000|2020-05-26 11:15:00|11458.2|11457|11473.7|11472.5|11473.9|11472.7|11454.4|11453.2|323
1590492000000|2020-05-26 11:20:00|11473.9|11472.7|11461.9|11460.7|11473.9|11472.7|11458.2|11457|219
1590492300000|2020-05-26 11:25:00|11461.7|11460.5|11454.7|11453.5|11462.4|11461.2|11451.9|11450.7|234
1590492600000|2020-05-26 11:30:00|11454.4|11453.2|11447.7|11446.5|11456.7|11455.5|11445.4|11444.2|243
1590492900000|2020-05-26 11:35:00|11447.9|11446.7|11447.2|11446|11452.7|11451.5|11443.7|11442.5|360
1590493200000|2020-05-26 11:40:00|11446.9|11445.7|11461.4|11460.2|11461.4|11460.2|11445.9|11444.7|206
1590493500000|2020-05-26 11:45:00|11461.2|11460|11460|11458.8|11465.7|11464.5|11453.7|11452.5|199
1590493800000|2020-05-26 11:50:00|11459.7|11458.5|11479|11477.8|11481|11479.8|11456.7|11455.5|535
1590494100000|2020-05-26 11:55:00|11479.2|11478|11463|11461.8|11480.5|11479.3|11462.7|11461.5|466
1590494400000|2020-05-26 12:00:00|11463.5|11462.3|11456.2|11455|11468|11466.8|11452|11450.8|315
1590494700000|2020-05-26 12:05:00|11456.5|11455.3|11455|11453.8|11458.5|11457.3|11438.2|11437|729
1590495000000|2020-05-26 12:10:00|11455.2|11454|11468.7|11467.5|11470|11468.8|11455.2|11454|451
1590495300000|2020-05-26 12:15:00|11468.5|11467.3|11468|11466.8|11472|11470.8|11461.5|11460.3|203
1590495600000|2020-05-26 12:20:00|11468.5|11467.3|11478.7|11477.5|11480.5|11479.3|11467|11465.8|311
1590495900000|2020-05-26 12:25:00|11478.5|11477.3|11489.5|11488.3|11492.7|11491.5|11475.7|11474.5|689
1590496200000|2020-05-26 12:30:00|11489.2|11488|11486.2|11485|11491.2|11490|11473.5|11472.3|651
1590496500000|2020-05-26 12:35:00|11486|11484.8|11489.7|11488.5|11491.2|11490|11481.7|11480.5|284
1590496800000|2020-05-26 12:40:00|11490.2|11489|11492|11490.8|11496.7|11495.5|11486.7|11485.5|432
1590497100000|2020-05-26 12:45:00|11491.7|11490.5|11492|11490.8|11496.2|11495|11486.2|11485|282
1590497400000|2020-05-26 12:50:00|11492.2|11491|11488.7|11487.5|11496|11494.8|11488.7|11487.5|253
1590497700000|2020-05-26 12:55:00|11489|11487.8|11494|11492.8|11495.7|11494.5|11488.7|11487.5|231
1590498000000|2020-05-26 13:00:00|11494.2|11493|11499.2|11498|11509|11507.8|11493|11491.8|696
1590498300000|2020-05-26 13:05:00|11499.7|11498.5|11508.5|11507.3|11512.5|11511.3|11499|11497.8|453
1590498600000|2020-05-26 13:10:00|11508.7|11507.5|11507.5|11506.3|11511.7|11510.5|11501.5|11500.3|347
1590498900000|2020-05-26 13:15:00|11507.2|11506|11509.7|11508.5|11511|11509.8|11502|11500.8|540
1590499200000|2020-05-26 13:20:00|11510|11508.8|11506|11504.8|11510.5|11509.3|11501.5|11500.3|290
1590499500000|2020-05-26 13:25:00|11506.2|11505|11505|11503.8|11508.7|11507.5|11499.7|11498.5|306
1590499800000|2020-05-26 13:30:00|11504.7|11503.5|11513.5|11512.3|11516.2|11515|11499.7|11498.5|1075
1590500100000|2020-05-26 13:35:00|11513.7|11512.5|11496.7|11495.5|11521.5|11520.3|11493.2|11492|860
1590500400000|2020-05-26 13:40:00|11497|11495.8|11516|11514.8|11527.2|11526|11494.7|11493.5|845
1590500700000|2020-05-26 13:45:00|11515.7|11514.5|11500.5|11499.3|11518.7|11517.5|11499.7|11498.5|518
1590501000000|2020-05-26 13:50:00|11500.2|11499|11490.7|11489.5|11505.5|11504.3|11487.2|11486|555
1590501300000|2020-05-26 13:55:00|11490.5|11489.3|11488|11486.8|11498.2|11497|11481.2|11480|469
1590501600000|2020-05-26 14:00:00|11488.2|11487|11494.5|11493.3|11500.5|11499.3|11486|11484.8|439
1590501900000|2020-05-26 14:05:00|11494.2|11493|11486.2|11485|11500.2|11499|11480.5|11479.3|494
1590502200000|2020-05-26 14:10:00|11486|11484.8|11508.8|11507.6|11509|11507.8|11482.3|11481.1|576
1590502500000|2020-05-26 14:15:00|11509|11507.8|11503.3|11502.1|11509.3|11508.1|11499.8|11498.6|662
1590502800000|2020-05-26 14:20:00|11503|11501.8|11506.8|11505.6|11510.8|11509.6|11499|11497.8|720
1590503100000|2020-05-26 14:25:00|11506.5|11505.3|11522.8|11521.6|11523|11521.8|11502.3|11501.1|527
1590503400000|2020-05-26 14:30:00|11522.3|11521.1|11531|11529.8|11532|11530.8|11518.8|11517.6|854
1590503700000|2020-05-26 14:35:00|11530.5|11529.3|11531|11529.8|11540|11538.8|11525.5|11524.3|788
1590504000000|2020-05-26 14:40:00|11531.3|11530.1|11517.3|11516.1|11535.8|11534.6|11515.3|11514.1|522
1590504300000|2020-05-26 14:45:00|11517.5|11516.3|11519.8|11518.6|11528.5|11527.3|11517|11515.8|373
1590504600000|2020-05-26 14:50:00|11519.5|11518.3|11538|11536.8|11539.5|11538.3|11519.5|11518.3|526
1590504900000|2020-05-26 14:55:00|11537.8|11536.6|11531.8|11530.6|11538.8|11537.6|11529.5|11528.3|369
1590505200000|2020-05-26 15:00:00|11531.5|11530.3|11534.8|11533.6|11547|11545.8|11529.8|11528.6|734
1590505500000|2020-05-26 15:05:00|11535|11533.8|11527.5|11526.3|11536.5|11535.3|11525|11523.8|541
1590505800000|2020-05-26 15:10:00|11526.8|11525.6|11533.3|11532.1|11534|11532.8|11520|11518.8|352
1590506100000|2020-05-26 15:15:00|11534.5|11533.3|11531.5|11530.3|11540|11538.8|11526|11524.8|603
1590506400000|2020-05-26 15:20:00|11531.8|11530.6|11524.5|11523.3|11536.3|11535.1|11522.3|11521.1|721
1590506700000|2020-05-26 15:25:00|11524.8|11523.6|11528.5|11527.3|11529.8|11528.6|11488.5|11487.3|2467
1590507000000|2020-05-26 15:30:00|11528.9|11526.9|11508.2|11506.2|11534.4|11532.4|11504.9|11502.9|1806
1590507300000|2020-05-26 15:35:00|11509.2|11507.2|11507.9|11505.9|11513.2|11511.2|11500.4|11498.4|1028
1590507600000|2020-05-26 15:40:00|11507.2|11505.2|11494.7|11492.7|11514.2|11512.2|11494.7|11492.7|625
1590507900000|2020-05-26 15:45:00|11494.9|11492.9|11497.7|11495.7|11502.4|11500.4|11490.7|11488.7|399
1590508200000|2020-05-26 15:50:00|11497.9|11495.9|11495.4|11493.4|11502.9|11500.9|11493.9|11491.9|279
1590508500000|2020-05-26 15:55:00|11495.7|11493.7|11503.7|11501.7|11505.2|11503.2|11493.9|11491.9|394
1590508800000|2020-05-26 16:00:00|11503.4|11501.4|11500.4|11498.4|11507.9|11505.9|11499.7|11497.7|230
1590509100000|2020-05-26 16:05:00|11500.9|11498.9|11502.2|11500.2|11504.9|11502.9|11499.4|11497.4|142
1590509400000|2020-05-26 16:10:00|11501.9|11499.9|11506.9|11504.9|11510.7|11508.7|11501.9|11499.9|163
1590509700000|2020-05-26 16:15:00|11507.2|11505.2|11495.7|11493.7|11509.2|11507.2|11495.4|11493.4|204
1590510000000|2020-05-26 16:20:00|11496.2|11494.2|11495.9|11493.9|11502.4|11500.4|11490.9|11488.9|229
1590510300000|2020-05-26 16:25:00|11496.2|11494.2|11500.2|11498.2|11501.4|11499.4|11495.7|11493.7|190
1590510600000|2020-05-26 16:30:00|11500.4|11498.4|11508.2|11506.2|11509.2|11507.2|11499.7|11497.7|142
1590510900000|2020-05-26 16:35:00|11507.9|11505.9|11519.4|11517.4|11519.4|11517.4|11504.4|11502.4|155
1590511200000|2020-05-26 16:40:00|11519.2|11517.2|11517.9|11515.9|11519.4|11517.4|11512.9|11510.9|133
1590511500000|2020-05-26 16:45:00|11517.7|11515.7|11514.7|11512.7|11518.4|11516.4|11512.7|11510.7|88
1590511800000|2020-05-26 16:50:00|11514.9|11512.9|11519.7|11517.7|11522.4|11520.4|11514.9|11512.9|96
1590512100000|2020-05-26 16:55:00|11519.4|11517.4|11521.2|11519.2|11522.9|11520.9|11516.2|11514.2|58
1590512400000|2020-05-26 17:00:00|11521.4|11519.4|11519.9|11517.9|11525.7|11523.7|11517.2|11515.2|163
1590512700000|2020-05-26 17:05:00|11520.2|11518.2|11515.9|11513.9|11522.7|11520.7|11515.7|11513.7|72
1590513000000|2020-05-26 17:10:00|11515.7|11513.7|11524.4|11522.4|11525.7|11523.7|11515.2|11513.2|89
1590513300000|2020-05-26 17:15:00|11524.7|11522.7|11526.9|11524.9|11529.7|11527.7|11522.2|11520.2|138
1590513600000|2020-05-26 17:20:00|11527.2|11525.2|11526.2|11524.2|11530.7|11528.7|11523.4|11521.4|75
1590513900000|2020-05-26 17:25:00|11526.4|11524.4|11531.7|11529.7|11533.4|11531.4|11525.7|11523.7|84
1590514200000|2020-05-26 17:30:00|11531.4|11529.4|11524.2|11522.2|11532.7|11530.7|11523.2|11521.2|85
1590514500000|2020-05-26 17:35:00|11524.4|11522.4|11527.4|11525.4|11528.7|11526.7|11522.2|11520.2|89
1590514800000|2020-05-26 17:40:00|11527.2|11525.2|11525.7|11523.7|11527.4|11525.4|11523.4|11521.4|65
1590515100000|2020-05-26 17:45:00|11525.4|11523.4|11521.7|11519.7|11525.7|11523.7|11520.4|11518.4|52
1590515400000|2020-05-26 17:50:00|11521.9|11519.9|11525.7|11523.7|11526.9|11524.9|11521.9|11519.9|41
1590515700000|2020-05-26 17:55:00|11525.4|11523.4|11522.7|11520.7|11530.2|11528.2|11521.9|11519.9|76
1590516000000|2020-05-26 18:00:00|11522.9|11520.9|11523.7|11521.7|11526.7|11524.7|11519.7|11517.7|71
1590516300000|2020-05-26 18:05:00|11523.9|11521.9|11523.2|11521.2|11525.7|11523.7|11520.2|11518.2|36
1590516600000|2020-05-26 18:10:00|11523.4|11521.4|11519.7|11517.7|11526.2|11524.2|11519.7|11517.7|61
1590516900000|2020-05-26 18:15:00|11520.2|11518.2|11525.2|11523.2|11525.7|11523.7|11519.7|11517.7|70
1590517200000|2020-05-26 18:20:00|11525.4|11523.4|11525.7|11523.7|11532.2|11530.2|11524.2|11522.2|98
1590517500000|2020-05-26 18:25:00|11525.4|11523.4|11523.7|11521.7|11526.4|11524.4|11522.2|11520.2|58
1590517800000|2020-05-26 18:30:00|11523.9|11521.9|11517.7|11515.7|11525.4|11523.4|11515.4|11513.4|85
1590518100000|2020-05-26 18:35:00|11517.4|11515.4|11518.7|11516.7|11521.9|11519.9|11517.4|11515.4|71
1590518400000|2020-05-26 18:40:00|11518.9|11516.9|11511.2|11509.2|11518.9|11516.9|11510.9|11508.9|110
1590518700000|2020-05-26 18:45:00|11511.4|11509.4|11511.9|11509.9|11515.9|11513.9|11507.7|11505.7|162
1590519000000|2020-05-26 18:50:00|11512.2|11510.2|11509.2|11507.2|11514.2|11512.2|11509.2|11507.2|69
1590519300000|2020-05-26 18:55:00|11509.4|11507.4|11520.4|11518.4|11522.4|11520.4|11508.4|11506.4|102
1590519600000|2020-05-26 19:00:00|11520.2|11518.2|11511.7|11509.7|11520.2|11518.2|11506.4|11504.4|120
1590519900000|2020-05-26 19:05:00|11511.9|11509.9|11516.2|11514.2|11518.4|11516.4|11510.2|11508.2|90
1590520200000|2020-05-26 19:10:00|11515.9|11513.9|11517.7|11515.7|11520.2|11518.2|11515.7|11513.7|55
1590520500000|2020-05-26 19:15:00|11518.7|11516.7|11512.9|11510.9|11519.7|11517.7|11507.4|11505.4|128
1590520800000|2020-05-26 19:20:00|11512.7|11510.7|11524.7|11522.7|11526.7|11524.7|11507.9|11505.9|89
1590521100000|2020-05-26 19:25:00|11524.9|11522.9|11519.7|11517.7|11525.7|11523.7|11519.2|11517.2|104
1590521400000|2020-05-26 19:30:00|11520.2|11518.2|11503.7|11501.7|11526.7|11524.7|11492.2|11490.2|441
1590521700000|2020-05-26 19:35:00|11504.2|11502.2|11496.7|11494.7|11511.7|11509.7|11496.7|11494.7|380
1590522000000|2020-05-26 19:40:00|11496.4|11494.4|11473.7|11471.7|11498.2|11496.2|11469.4|11467.4|477
1590522300000|2020-05-26 19:45:00|11473.9|11471.9|11458.2|11456.2|11478.2|11476.2|11456.2|11454.2|317
1590522600000|2020-05-26 19:50:00|11462.2|11460.2|11457.4|11455.4|11472.9|11470.9|11453.4|11451.4|532
1590522900000|2020-05-26 19:55:00|11457.2|11455.2|11458.4|11456.4|11465.7|11463.7|11452.9|11450.9|400
1590523200000|2020-05-26 20:00:00|11460.9|11455.9|11465|11460|11470.8|11465.8|11460.9|11455.9|9
1590523500000|2020-05-26 20:05:00|11465.4|11460.4|11478.9|11473.9|11479.6|11474.6|11465|11460|0
1590523800000|2020-05-26 20:10:00|11479|11474|11484.6|11479.6|11487.7|11482.7|11469.9|11464.9|0
1590524100000|2020-05-26 20:15:00|11484.2|11479.2|11484.6|11479.6|11485.4|11480.4|11482.8|11477.8|0
1590524400000|2020-05-26 20:20:00|11484.8|11479.8|11484.4|11479.4|11487.1|11482.1|11484.1|11479.1|0
1590524700000|2020-05-26 20:25:00|11484.7|11479.7|11485.2|11480.2|11485.4|11480.4|11483.8|11478.8|0
1590525000000|2020-05-26 20:30:00|11484.6|11479.6|11480.6|11475.6|11489.8|11484.8|11478.9|11473.9|0
1590525300000|2020-05-26 20:35:00|11481.5|11476.5|11487.4|11482.4|11487.4|11482.4|11479.7|11474.7|0
1590525600000|2020-05-26 20:40:00|11486.6|11481.6|11481.8|11476.8|11487.9|11482.9|11481.8|11476.8|0
1590525900000|2020-05-26 20:45:00|11482.7|11477.7|11481.7|11476.7|11485.2|11480.2|11480|11475|0
1590526200000|2020-05-26 20:50:00|11482.6|11477.6|11480.8|11475.8|11484.3|11479.3|11479|11474|0
1590526500000|2020-05-26 20:55:00|11481.6|11476.6|11480.6|11475.6|11483.3|11478.3|11479.7|11474.7|0
1590526800000|2020-05-26 21:00:00|11480.8|11475.8|11475.4|11470.4|11480.8|11475.8|11475.3|11470.3|0
1590527100000|2020-05-26 21:05:00|11475.3|11470.3|11475.1|11470.1|11475.5|11470.5|11474.7|11469.7|0
1590527400000|2020-05-26 21:10:00|11475.4|11470.4|11474.3|11469.3|11475.4|11470.4|11474.1|11469.1|0
1590527700000|2020-05-26 21:15:00|11474.2|11469.2|11472.2|11467.2|11474.2|11469.2|11471.7|11466.7|0
1590528000000|2020-05-26 21:20:00|11472.4|11467.4|11474.2|11469.2|11474.2|11469.2|11472.4|11467.4|0
1590528300000|2020-05-26 21:25:00|11473.9|11468.9|11473.7|11468.7|11474|11469|11473.7|11468.7|0
1590528600000|2020-05-26 21:30:00|11473.9|11468.9|11475.2|11470.2|11475.3|11470.3|11473.9|11468.9|0
1590528900000|2020-05-26 21:35:00|11475.8|11470.8|11475.9|11470.9|11477.1|11472.1|11475.2|11470.2|0
1590529200000|2020-05-26 21:40:00|11475.8|11470.8|11474.9|11469.9|11476.6|11471.6|11474.8|11469.8|0
1590529500000|2020-05-26 21:45:00|11475.4|11470.4|11474.1|11469.1|11475.4|11470.4|11473.8|11468.8|0
1590529800000|2020-05-26 21:50:00|11474.4|11469.4|11475.2|11470.2|11475.2|11470.2|11474.4|11469.4|0
1590530100000|2020-05-26 21:55:00|11475.1|11470.1|11477.3|11472.3|11477.3|11472.3|11475|11470|0
1590530400000|2020-05-26 22:00:00|11480.1|11475.1|11467.9|11462.9|11480.1|11475.1|11465.3|11460.3|0
1590530700000|2020-05-26 22:05:00|11468.8|11463.8|11476.6|11471.6|11479.5|11474.5|11467.9|11462.9|0
1590531000000|2020-05-26 22:10:00|11477.5|11472.5|11476.2|11471.2|11481.1|11476.1|11476.2|11471.2|0
1590531300000|2020-05-26 22:15:00|11475.7|11470.7|11466.8|11461.8|11476.2|11471.2|11460.5|11455.5|0
1590531600000|2020-05-26 22:20:00|11467.2|11462.2|11468.6|11463.6|11471.1|11466.1|11466|11461|0
1590531900000|2020-05-26 22:25:00|11468.1|11463.1|11462.9|11457.9|11472.9|11467.9|11462.9|11457.9|0
1590532200000|2020-05-26 22:30:00|11463.8|11458.8|11462.4|11457.4|11470.1|11465.1|11461.5|11456.5|0
1590532500000|2020-05-26 22:35:00|11464.1|11459.1|11466.6|11461.6|11466.7|11461.7|11461.5|11456.5|0
1590532800000|2020-05-26 22:40:00|11466.2|11461.2|11469.3|11464.3|11476.1|11471.1|11465.8|11460.8|0
1590533100000|2020-05-26 22:45:00|11469.7|11464.7|11470.6|11465.6|11472.7|11467.7|11468.4|11463.4|0
1590533400000|2020-05-26 22:50:00|11471.1|11466.1|11471.1|11466.1|11471.9|11466.9|11466.8|11461.8|0
1590533700000|2020-05-26 22:55:00|11471.5|11466.5|11477.1|11472.1|11479.7|11474.7|11471.5|11466.5|0
1590534000000|2020-05-26 23:00:00|11477.5|11472.5|11478.1|11473.1|11479.7|11474.7|11476.4|11471.4|0
1590534300000|2020-05-26 23:05:00|11479|11474|11479.9|11474.9|11479.9|11474.9|11477.3|11472.3|0
1590534600000|2020-05-26 23:10:00|11479|11474|11471.7|11466.7|11479|11474|11470.4|11465.4|0
1590534900000|2020-05-26 23:15:00|11472.2|11467.2|11464.5|11459.5|11474|11469|11463.1|11458.1|0
1590535200000|2020-05-26 23:20:00|11464.9|11459.9|11467|11462|11467.9|11462.9|11463.6|11458.6|0
1590535500000|2020-05-26 23:25:00|11467.5|11462.5|11465.2|11460.2|11469.6|11464.6|11464.3|11459.3|0
1590535800000|2020-05-26 23:30:00|11464.8|11459.8|11468.7|11463.7|11469.6|11464.6|11463.5|11458.5|0
1590536100000|2020-05-26 23:35:00|11468.3|11463.3|11462.7|11457.7|11470.4|11465.4|11462.7|11457.7|0
1590536400000|2020-05-26 23:40:00|11462.2|11457.2|11463.4|11458.4|11464.2|11459.2|11460|11455|0
1590536700000|2020-05-26 23:45:00|11463.8|11458.8|11466.9|11461.9|11468.6|11463.6|11463.4|11458.4|0
1590537000000|2020-05-26 23:50:00|11466|11461|11472.2|11467.2|11472.2|11467.2|11464.3|11459.3|0
1590537300000|2020-05-26 23:55:00|11472.3|11467.3|11468|11463|11472.3|11467.3|11467.2|11462.2|0
1590537600000|2020-05-27 00:00:00|11468.9|11463.9|11476.7|11471.7|11480|11475|11468.7|11463.7|0
1590537900000|2020-05-27 00:05:00|11477.2|11472.2|11454.7|11449.7|11478.9|11473.9|11450.3|11445.3|0
1590538200000|2020-05-27 00:10:00|11453.8|11448.8|11453|11448|11455.6|11450.6|11445.2|11440.2|0
1590538500000|2020-05-27 00:15:00|11452.1|11447.1|11451.2|11447.2|11453.6|11448.7|11435.4|11431.4|99
1590538800000|2020-05-27 00:20:00|11453.4|11449.4|11462.9|11458.9|11465.4|11461.4|11453.4|11449.4|65
1590539100000|2020-05-27 00:25:00|11463.2|11459.2|11478.9|11474.9|11482.7|11478.7|11458.9|11454.9|92
1590539400000|2020-05-27 00:30:00|11479.2|11475.2|11475.2|11471.2|11484.9|11480.9|11469.2|11465.2|80
1590539700000|2020-05-27 00:35:00|11475.4|11471.4|11476.7|11472.7|11477.7|11473.7|11467.4|11463.4|21
1590540000000|2020-05-27 00:40:00|11476.9|11472.9|11469.9|11465.9|11480.7|11476.7|11469.4|11465.4|19
1590540300000|2020-05-27 00:45:00|11470.2|11466.2|11483.4|11479.4|11485.2|11481.2|11469.2|11465.2|17
1590540600000|2020-05-27 00:50:00|11483.2|11479.2|11495.2|11491.2|11498.7|11494.7|11482.7|11478.7|24
1590540900000|2020-05-27 00:55:00|11495.4|11491.4|11498.2|11494.2|11499.7|11495.7|11491.4|11487.4|24
1590541200000|2020-05-27 01:00:00|11498.4|11494.4|11517.7|11513.7|11520.9|11516.9|11498.4|11494.4|75
1590541500000|2020-05-27 01:05:00|11517.9|11513.9|11533.2|11529.2|11537.9|11533.9|11514.2|11510.2|117
1590541800000|2020-05-27 01:10:00|11533.4|11529.4|11522.7|11518.7|11533.4|11529.4|11518.9|11514.9|36
1590542100000|2020-05-27 01:15:00|11522.4|11518.4|11535.4|11531.4|11541.7|11537.7|11522.2|11518.2|39
1590542400000|2020-05-27 01:20:00|11535.7|11531.7|11531.9|11527.9|11540.4|11536.4|11527.9|11523.9|32
1590542700000|2020-05-27 01:25:00|11532.2|11528.2|11527.2|11523.2|11532.4|11528.4|11526.4|11522.4|1
1590543000000|2020-05-27 01:30:00|11527.4|11523.4|11517.7|11513.7|11529.9|11525.9|11512.2|11508.2|22
1590543300000|2020-05-27 01:35:00|11518.2|11514.2|11525.4|11521.4|11528.2|11524.2|11514.7|11510.7|35
1590543600000|2020-05-27 01:40:00|11525.7|11521.7|11526.2|11522.2|11529.9|11525.9|11522.4|11518.4|13
1590543900000|2020-05-27 01:45:00|11526.4|11522.4|11524.9|11520.9|11534.7|11530.7|11524.9|11520.9|31
1590544200000|2020-05-27 01:50:00|11524.7|11520.7|11511.9|11507.9|11524.7|11520.7|11509.9|11505.9|34
1590544500000|2020-05-27 01:55:00|11510.7|11506.7|11513.9|11509.9|11516.9|11512.9|11502.2|11498.2|17
1590544800000|2020-05-27 02:00:00|11513.7|11509.7|11504.2|11500.2|11514.4|11510.4|11502.7|11498.7|38
1590545100000|2020-05-27 02:05:00|11504.4|11500.4|11499.4|11495.4|11509.7|11505.7|11496.2|11492.2|33
1590545400000|2020-05-27 02:10:00|11499.2|11495.2|11500.2|11496.2|11504.2|11500.2|11493.7|11489.7|15
1590545700000|2020-05-27 02:15:00|11499.9|11495.9|11495.9|11491.9|11500.9|11496.9|11494.2|11490.2|23
1590546000000|2020-05-27 02:20:00|11495.7|11491.7|11498.9|11494.9|11501.7|11497.7|11484.9|11480.9|64
1590546300000|2020-05-27 02:25:00|11498.7|11494.7|11510.4|11506.4|11511.7|11507.7|11496.7|11492.7|37
1590546600000|2020-05-27 02:30:00|11510.2|11506.2|11515.2|11511.2|11516.7|11512.7|11508.9|11504.9|25
1590546900000|2020-05-27 02:35:00|11514.9|11510.9|11508.9|11504.9|11518.7|11514.7|11507.2|11503.2|22
1590547200000|2020-05-27 02:40:00|11508.7|11504.7|11527.9|11523.9|11531.4|11527.4|11505.2|11501.2|45
1590547500000|2020-05-27 02:45:00|11528.2|11524.2|11531.2|11527.2|11532.7|11528.7|11526.4|11522.4|27
1590547800000|2020-05-27 02:50:00|11530.9|11526.9|11533.2|11529.2|11534.7|11530.7|11528.2|11524.2|4
1590548100000|2020-05-27 02:55:00|11532.9|11528.9|11546.9|11542.9|11549.2|11545.2|11531.4|11527.4|62
1590548400000|2020-05-27 03:00:00|11547.2|11543.2|11550.4|11546.4|11553.2|11549.2|11545.4|11541.4|31
1590548700000|2020-05-27 03:05:00|11550.7|11546.7|11542.4|11538.4|11550.9|11546.9|11541.2|11537.2|25
1590549000000|2020-05-27 03:10:00|11541.4|11537.4|11542.7|11538.7|11548.7|11544.7|11541.4|11537.4|50
1590549300000|2020-05-27 03:15:00|11542.9|11538.9|11545.2|11541.2|11546.7|11542.7|11541.9|11537.9|4
1590549600000|2020-05-27 03:20:00|11545.7|11541.7|11553.9|11549.9|11554.4|11550.4|11545.7|11541.7|23
1590549900000|2020-05-27 03:25:00|11554.2|11550.2|11553.4|11549.4|11558.9|11554.9|11551.9|11547.9|31
1590550200000|2020-05-27 03:30:00|11553.7|11549.7|11561.9|11557.9|11564.9|11560.9|11550.9|11546.9|59
1590550500000|2020-05-27 03:35:00|11560.2|11556.2|11560.4|11556.4|11570.2|11566.2|11559.4|11555.4|95
1590550800000|2020-05-27 03:40:00|11559.9|11555.9|11562.9|11558.9|11566.2|11562.2|11558.4|11554.4|16
1590551100000|2020-05-27 03:45:00|11563.2|11559.2|11570.4|11566.4|11571.9|11567.9|11561.2|11557.2|37
1590551400000|2020-05-27 03:50:00|11569.9|11565.9|11568.9|11564.9|11571.9|11567.9|11564.9|11560.9|35
1590551700000|2020-05-27 03:55:00|11568.4|11564.4|11561.7|11557.7|11568.4|11564.4|11558.7|11554.7|10
1590552000000|2020-05-27 04:00:00|11561.4|11557.4|11586.4|11582.4|11591.2|11587.2|11561.2|11557.2|130
1590552300000|2020-05-27 04:05:00|11586.2|11582.2|11578.2|11574.2|11586.2|11582.2|11574.7|11570.7|37
1590552600000|2020-05-27 04:10:00|11578.7|11574.7|11576.9|11572.9|11581.7|11577.7|11575.4|11571.4|36
1590552900000|2020-05-27 04:15:00|11577.2|11573.2|11580.7|11576.7|11582.2|11578.2|11576.7|11572.7|23
1590553200000|2020-05-27 04:20:00|11580.4|11576.4|11589.2|11585.2|11590.9|11586.9|11578.9|11574.9|28
1590553500000|2020-05-27 04:25:00|11589.4|11585.4|11601.9|11597.9|11603.2|11599.2|11586.4|11582.4|70
1590553800000|2020-05-27 04:30:00|11602.4|11598.4|11592.2|11588.2|11602.9|11598.9|11591.4|11587.4|54
1590554100000|2020-05-27 04:35:00|11591.9|11587.9|11589.4|11585.4|11594.7|11590.7|11588.9|11584.9|16
1590554400000|2020-05-27 04:40:00|11589.9|11585.9|11588.4|11584.4|11590.9|11586.9|11586.7|11582.7|7
1590554700000|2020-05-27 04:45:00|11588.7|11584.7|11594.2|11590.2|11594.2|11590.2|11587.2|11583.2|25
1590555000000|2020-05-27 04:50:00|11593.7|11589.7|11582.9|11578.9|11593.7|11589.7|11582.4|11578.4|12
1590555300000|2020-05-27 04:55:00|11583.2|11579.2|11583.2|11579.2|11588.7|11584.7|11581.2|11577.2|23
1590555600000|2020-05-27 05:00:00|11582.7|11578.7|11585.9|11581.9|11585.9|11581.9|11577.9|11573.9|73
1590555900000|2020-05-27 05:05:00|11585.7|11581.7|11584.9|11580.9|11592.9|11588.9|11583.4|11579.4|54
1590556200000|2020-05-27 05:10:00|11586.4|11582.4|11578.7|11574.7|11586.7|11582.7|11575.4|11571.4|48
1590556500000|2020-05-27 05:15:00|11578.9|11574.9|11581.2|11577.2|11581.9|11577.9|11575.7|11571.7|20
1590556800000|2020-05-27 05:20:00|11581.4|11577.4|11579.2|11575.2|11583.9|11579.9|11578.9|11574.9|14
1590557100000|2020-05-27 05:25:00|11578.9|11574.9|11584.4|11580.4|11584.9|11580.9|11574.7|11570.7|58
1590557400000|2020-05-27 05:30:00|11585.7|11581.7|11574.4|11570.4|11585.7|11581.7|11572.7|11568.7|66
1590557700000|2020-05-27 05:35:00|11575.4|11571.4|11586.9|11582.9|11590.2|11586.2|11573.9|11569.9|104
1590558000000|2020-05-27 05:40:00|11586.7|11582.7|11582.9|11578.9|11586.9|11582.9|11578.4|11574.4|48
1590558300000|2020-05-27 05:45:00|11582.2|11578.2|11583.9|11579.9|11593.7|11589.7|11582.2|11578.2|124
1590558600000|2020-05-27 05:50:00|11584.2|11580.2|11575.7|11571.7|11588.4|11584.4|11574.9|11570.9|130
1590558900000|2020-05-27 05:55:00|11575.4|11571.4|11570.2|11566.2|11575.7|11571.7|11566.7|11562.7|143
1590559200000|2020-05-27 06:00:00|11569.2|11567.2|11571.7|11569.7|11575.9|11573.9|11560.7|11558.7|597
1590559500000|2020-05-27 06:05:00|11571.2|11569.2|11577.2|11575.2|11578.2|11576.2|11562.7|11560.7|311
1590559800000|2020-05-27 06:10:00|11576.9|11574.9|11581.4|11579.4|11584.9|11582.9|11572.9|11570.9|229
1590560100000|2020-05-27 06:15:00|11581.2|11579.2|11578.9|11576.9|11584.2|11582.2|11574.2|11572.2|218
1590560400000|2020-05-27 06:20:00|11579.2|11577.2|11572.7|11570.7|11582.2|11580.2|11569.7|11567.7|129
1590560700000|2020-05-27 06:25:00|11572.9|11570.9|11555.2|11553.2|11572.9|11570.9|11552.7|11550.7|337
1590561000000|2020-05-27 06:30:00|11555.9|11553.9|11555.7|11553.7|11557.4|11555.4|11547.4|11545.4|242
1590561300000|2020-05-27 06:35:00|11555.9|11553.9|11557.7|11555.7|11558.2|11556.2|11552.2|11550.2|168
1590561600000|2020-05-27 06:40:00|11557.4|11555.4|11552.9|11550.9|11560.7|11558.7|11551.7|11549.7|148
1590561900000|2020-05-27 06:45:00|11552.7|11550.7|11559.4|11557.4|11561.2|11559.2|11547.7|11545.7|159
1590562200000|2020-05-27 06:50:00|11559.2|11557.2|11557.7|11555.7|11561.7|11559.7|11552.7|11550.7|143
1590562500000|2020-05-27 06:55:00|11557.9|11555.9|11545.9|11543.9|11558.2|11556.2|11540.9|11538.9|420
1590562800000|2020-05-27 07:00:00|11545.5|11544.3|11551.3|11550.1|11554.3|11553.1|11518.8|11517.6|2022
1590563100000|2020-05-27 07:05:00|11553.8|11552.6|11573.8|11572.6|11582.5|11581.3|11539.8|11538.6|1487
1590563400000|2020-05-27 07:10:00|11574|11572.8|11554.8|11553.6|11574|11572.8|11549.8|11548.6|796
1590563700000|2020-05-27 07:15:00|11554.5|11553.3|11527.5|11526.3|11564.3|11563.1|11514.5|11513.3|2130
1590564000000|2020-05-27 07:20:00|11527.3|11526.1|11536.8|11535.6|11543.8|11542.6|11526.8|11525.6|785
1590564300000|2020-05-27 07:25:00|11536.3|11535.1|11564.5|11563.3|11568.3|11567.1|11533|11531.8|666
1590564600000|2020-05-27 07:30:00|11565.5|11564.3|11552.3|11551.1|11571.3|11570.1|11547.3|11546.1|695
1590564900000|2020-05-27 07:35:00|11552.5|11551.3|11561.3|11560.1|11571.5|11570.3|11544|11542.8|569
1590565200000|2020-05-27 07:40:00|11562|11560.8|11572|11570.8|11577.3|11576.1|11554.8|11553.6|706
1590565500000|2020-05-27 07:45:00|11572.8|11571.6|11601.5|11600.3|11609|11607.8|11567.8|11566.6|1419
1590565800000|2020-05-27 07:50:00|11601.3|11600.1|11593.5|11592.3|11602|11600.8|11589.8|11588.6|790
1590566100000|2020-05-27 07:55:00|11593.8|11592.6|11588|11586.8|11595.8|11594.6|11584|11582.8|538
1590566400000|2020-05-27 08:00:00|11588.5|11587.3|11591.5|11590.3|11601.3|11600.1|11585.5|11584.3|730
1590566700000|2020-05-27 08:05:00|11591.3|11590.1|11579.3|11578.1|11598.3|11597.1|11579.3|11578.1|637
1590567000000|2020-05-27 08:10:00|11579|11577.8|11585.8|11584.6|11593|11591.8|11575.3|11574.1|492
1590567300000|2020-05-27 08:15:00|11585.3|11584.1|11593.5|11592.3|11599.8|11598.6|11583.8|11582.6|382
1590567600000|2020-05-27 08:20:00|11593|11591.8|11611.3|11610.1|11613|11611.8|11589.8|11588.6|741
1590567900000|2020-05-27 08:25:00|11611|11609.8|11606.8|11605.6|11614|11612.8|11602.3|11601.1|549
1590568200000|2020-05-27 08:30:00|11607|11605.8|11623.3|11622.1|11626.3|11625.1|11606.5|11605.3|988
1590568500000|2020-05-27 08:35:00|11623|11621.8|11650.8|11649.6|11657.5|11656.3|11618.8|11617.6|1748
1590568800000|2020-05-27 08:40:00|11651|11649.8|11653.5|11652.3|11669.8|11668.6|11645.3|11644.1|1392
1590569100000|2020-05-27 08:45:00|11652.8|11651.6|11657.5|11656.3|11664.5|11663.3|11648.3|11647.1|720
1590569400000|2020-05-27 08:50:00|11658.3|11657.1|11649.5|11648.3|11660|11658.8|11647.8|11646.6|631
1590569700000|2020-05-27 08:55:00|11649.8|11648.6|11644.3|11643.1|11655.5|11654.3|11642|11640.8|591
1590570000000|2020-05-27 09:00:00|11644.5|11643.3|11650.3|11649.1|11654|11652.8|11644|11642.8|339
1590570300000|2020-05-27 09:05:00|11650.5|11649.3|11639|11637.8|11652|11650.8|11635|11633.8|716
1590570600000|2020-05-27 09:10:00|11638.8|11637.6|11665.3|11664.1|11667|11665.8|11632.8|11631.6|1035
1590570900000|2020-05-27 09:15:00|11664.3|11663.1|11675.8|11674.6|11680.5|11679.3|11661.8|11660.6|1149
1590571200000|2020-05-27 09:20:00|11676|11674.8|11702.5|11701.3|11706.5|11705.3|11675.8|11674.6|1494
1590571500000|2020-05-27 09:25:00|11702.8|11701.6|11710.5|11709.3|11729.8|11728.6|11701|11699.8|1745
1590571800000|2020-05-27 09:30:00|11710.8|11709.6|11685.5|11684.3|11711.3|11710.1|11683|11681.8|1447
1590572100000|2020-05-27 09:35:00|11685.3|11684.1|11694.3|11693.1|11698.5|11697.3|11680.3|11679.1|824
1590572400000|2020-05-27 09:40:00|11694.5|11693.3|11692|11690.8|11706|11704.8|11687|11685.8|645
1590572700000|2020-05-27 09:45:00|11691.5|11690.3|11701.8|11700.6|11702.3|11701.1|11688.5|11687.3|591
1590573000000|2020-05-27 09:50:00|11702|11700.8|11711.8|11710.6|11711.8|11710.6|11696.5|11695.3|701
1590573300000|2020-05-27 09:55:00|11711.3|11710.1|11714.5|11713.3|11727|11725.8|11706.8|11705.6|799
1590573600000|2020-05-27 10:00:00|11714.3|11713.1|11702|11700.8|11720.8|11719.6|11699|11697.8|713
1590573900000|2020-05-27 10:05:00|11701.8|11700.6|11695.8|11694.6|11703.5|11702.3|11690|11688.8|687
1590574200000|2020-05-27 10:10:00|11696.3|11695.1|11717.8|11716.6|11719.3|11718.1|11692.5|11691.3|621
1590574500000|2020-05-27 10:15:00|11717.5|11716.3|11699.8|11698.6|11727.3|11726.1|11696.5|11695.3|725
1590574800000|2020-05-27 10:20:00|11699.5|11698.3|11701.3|11700.1|11706|11704.8|11692.8|11691.6|368
1590575100000|2020-05-27 10:25:00|11701|11699.8|11693|11691.8|11702|11700.8|11687.8|11686.6|436
1590575400000|2020-05-27 10:30:00|11693.3|11692.1|11694.8|11693.6|11699.3|11698.1|11685.8|11684.6|389
1590575700000|2020-05-27 10:35:00|11695|11693.8|11705.3|11704.1|11706|11704.8|11690.8|11689.6|352
1590576000000|2020-05-27 10:40:00|11702.5|11701.3|11705.5|11704.3|11710.3|11709.1|11692.3|11691.1|584
1590576300000|2020-05-27 10:45:00|11705.3|11704.1|11699.3|11698.1|11709.3|11708.1|11697.8|11696.6|256
1590576600000|2020-05-27 10:50:00|11699.5|11698.3|11695.5|11694.3|11703.5|11702.3|11688.5|11687.3|402
1590576900000|2020-05-27 10:55:00|11695.8|11694.6|11721.8|11720.6|11723.5|11722.3|11690.5|11689.3|495
1590577200000|2020-05-27 11:00:00|11722|11720.8|11722.8|11721.6|11722.8|11721.6|11700.8|11699.6|594
1590577500000|2020-05-27 11:05:00|11723.3|11722.1|11731.8|11730.6|11736|11734.8|11717.3|11716.1|794
1590577800000|2020-05-27 11:10:00|11731.3|11730.1|11714.3|11713.1|11732.3|11731.1|11711.3|11710.1|516
1590578100000|2020-05-27 11:15:00|11714|11712.8|11709.3|11708.1|11721.8|11720.6|11706.8|11705.6|395
1590578400000|2020-05-27 11:20:00|11709.5|11708.3|11720.5|11719.3|11724.3|11723.1|11709|11707.8|311
1590578700000|2020-05-27 11:25:00|11721.3|11720.1|11726.3|11725.1|11727|11725.8|11713.8|11712.6|350
1590579000000|2020-05-27 11:30:00|11726.5|11725.3|11726.5|11725.3|11727.8|11726.6|11714.5|11713.3|313
1590579300000|2020-05-27 11:35:00|11726.3|11725.1|11737|11735.8|11741.5|11740.3|11723.3|11722.1|575
1590579600000|2020-05-27 11:40:00|11737.5|11736.3|11726|11724.8|11745|11743.8|11723.5|11722.3|682
1590579900000|2020-05-27 11:45:00|11725.8|11724.6|11724|11722.8|11731|11729.8|11717.3|11716.1|479
1590580200000|2020-05-27 11:50:00|11723.5|11722.3|11739.5|11738.3|11741.8|11740.6|11722.3|11721.1|538
1590580500000|2020-05-27 11:55:00|11739.8|11738.6|11731.8|11730.6|11745.8|11744.6|11728.8|11727.6|361
1590580800000|2020-05-27 12:00:00|11732.3|11731.1|11719.3|11718.1|11736.3|11735.1|11718.8|11717.6|323
1590581100000|2020-05-27 12:05:00|11719|11717.8|11725|11723.8|11725.3|11724.1|11711.8|11710.6|625
1590581400000|2020-05-27 12:10:00|11723.5|11722.3|11731.8|11730.6|11733.3|11732.1|11717.5|11716.3|524
1590581700000|2020-05-27 12:15:00|11731.5|11730.3|11731.3|11730.1|11737.3|11736.1|11724.3|11723.1|440
1590582000000|2020-05-27 12:20:00|11731|11729.8|11742.8|11741.6|11744.3|11743.1|11730.5|11729.3|541
1590582300000|2020-05-27 12:25:00|11742.5|11741.3|11726.5|11725.3|11750.3|11749.1|11726.5|11725.3|871
1590582600000|2020-05-27 12:30:00|11727|11725.8|11726|11724.8|11733.8|11732.6|11721.3|11720.1|399
1590582900000|2020-05-27 12:35:00|11725.8|11724.6|11728.8|11727.6|11732.8|11731.6|11719.5|11718.3|394
1590583200000|2020-05-27 12:40:00|11729|11727.8|11743.3|11742.1|11744.8|11743.6|11729|11727.8|892
1590583500000|2020-05-27 12:45:00|11743.5|11742.3|11739.8|11738.6|11747|11745.8|11737.3|11736.1|488
1590583800000|2020-05-27 12:50:00|11739.5|11738.3|11706.3|11705.1|11741.5|11740.3|11704.3|11703.1|659
1590584100000|2020-05-27 12:55:00|11706|11704.8|11699|11697.8|11712.3|11711.1|11697.8|11696.6|717
1590584400000|2020-05-27 13:00:00|11698.8|11697.6|11702.5|11701.3|11705.8|11704.6|11688.3|11687.1|685
1590584700000|2020-05-27 13:05:00|11702.8|11701.6|11714.3|11713.1|11716.3|11715.1|11701.3|11700.1|457
1590585000000|2020-05-27 13:10:00|11714|11712.8|11712.5|11711.3|11723.8|11722.6|11711.3|11710.1|421
1590585300000|2020-05-27 13:15:00|11713|11711.8|11715.5|11714.3|11719.5|11718.3|11710|11708.8|264
1590585600000|2020-05-27 13:20:00|11715|11713.8|11698.3|11697.1|11720.3|11719.1|11697.5|11696.3|887
1590585900000|2020-05-27 13:25:00|11698.5|11697.3|11699.5|11698.3|11707.5|11706.3|11696.8|11695.6|458
1590586200000|2020-05-27 13:30:00|11700.5|11699.3|11692.3|11691.1|11705|11703.8|11679.3|11678.1|996
1590586500000|2020-05-27 13:35:00|11692.5|11691.3|11673|11671.8|11698|11696.8|11669.8|11668.6|758
1590586800000|2020-05-27 13:40:00|11673.3|11672.1|11679.5|11678.3|11680.8|11679.6|11664.5|11663.3|950
1590587100000|2020-05-27 13:45:00|11679.3|11678.1|11635.3|11634.1|11680|11678.8|11632.3|11631.1|1593
1590587400000|2020-05-27 13:50:00|11635.5|11634.3|11619.3|11618.1|11647|11645.8|11613.8|11612.6|1661
1590587700000|2020-05-27 13:55:00|11618.3|11617.1|11632.8|11631.6|11636.8|11635.6|11613.8|11612.6|1144
1590588000000|2020-05-27 14:00:00|11633.3|11632.1|11636.8|11635.6|11641.3|11640.1|11621.3|11620.1|1249
1590588300000|2020-05-27 14:05:00|11636.5|11635.3|11664|11662.8|11664|11662.8|11636.3|11635.1|1076
1590588600000|2020-05-27 14:10:00|11664.3|11663.1|11660|11658.8|11679.5|11678.3|11660|11658.8|1665
1590588900000|2020-05-27 14:15:00|11660.3|11659.1|11676.8|11675.6|11680|11678.8|11658.8|11657.6|991
1590589200000|2020-05-27 14:20:00|11677|11675.8|11643.3|11642.1|11678|11676.8|11635.5|11634.3|1102
1590589500000|2020-05-27 14:25:00|11643|11641.8|11658.3|11657.1|11659.8|11658.6|11634|11632.8|788
1590589800000|2020-05-27 14:30:00|11658|11656.8|11627.5|11626.3|11658|11656.8|11621.5|11620.3|912
1590590100000|2020-05-27 14:35:00|11626.8|11625.6|11614.8|11613.6|11633.8|11632.6|11608|11606.8|924
1590590400000|2020-05-27 14:40:00|11615|11613.8|11622|11620.8|11622|11620.8|11593|11591.8|1290
1590590700000|2020-05-27 14:45:00|11622.3|11621.1|11581|11579.8|11624.8|11623.6|11579|11577.8|1285
1590591000000|2020-05-27 14:50:00|11581.8|11580.6|11602.8|11601.6|11606.8|11605.6|11574.8|11573.6|1235
1590591300000|2020-05-27 14:55:00|11603|11601.8|11612.3|11611.1|11618|11616.8|11595.8|11594.6|1031
1590591600000|2020-05-27 15:00:00|11615.3|11614.1|11628.3|11627.1|11637|11635.8|11589.8|11588.6|1405
1590591900000|2020-05-27 15:05:00|11628|11626.8|11626.5|11625.3|11639.9|11638.7|11619.8|11618.6|826
1590592200000|2020-05-27 15:10:00|11626.3|11625.1|11627.5|11626.3|11635.8|11634.6|11615|11613.8|626
1590592500000|2020-05-27 15:15:00|11627.8|11626.6|11652.3|11651.1|11653|11651.8|11611.3|11610.1|1176
1590592800000|2020-05-27 15:20:00|11652.5|11651.3|11645|11643.8|11659|11657.8|11643.8|11642.6|886
1590593100000|2020-05-27 15:25:00|11644.8|11643.6|11657|11655.8|11659|11657.8|11640.8|11639.6|1057
1590593400000|2020-05-27 15:30:00|11657.4|11655.4|11657.4|11655.4|11665.4|11663.4|11642.9|11640.9|1879
1590593700000|2020-05-27 15:35:00|11658.4|11656.4|11623.7|11621.7|11666.4|11664.4|11595.2|11593.2|3143
1590594000000|2020-05-27 15:40:00|11623.9|11621.9|11632.9|11630.9|11638.9|11636.9|11622.9|11620.9|1368
1590594300000|2020-05-27 15:45:00|11632.7|11630.7|11658.9|11656.9|11660.7|11658.7|11630.9|11628.9|765
1590594600000|2020-05-27 15:50:00|11659.2|11657.2|11652.9|11650.9|11659.7|11657.7|11647.4|11645.4|307
1590594900000|2020-05-27 15:55:00|11652.7|11650.7|11658.7|11656.7|11661.4|11659.4|11648.4|11646.4|289
1590595200000|2020-05-27 16:00:00|11658.9|11656.9|11670.9|11668.9|11672.7|11670.7|11650.9|11648.9|532
1590595500000|2020-05-27 16:05:00|11671.4|11669.4|11678.4|11676.4|11679.7|11677.7|11666.9|11664.9|339
1590595800000|2020-05-27 16:10:00|11678.2|11676.2|11670.4|11668.4|11687.7|11685.7|11669.2|11667.2|349
1590596100000|2020-05-27 16:15:00|11670.2|11668.2|11674.9|11672.9|11682.9|11680.9|11667.4|11665.4|327
1590596400000|2020-05-27 16:20:00|11674.7|11672.7|11668.2|11666.2|11676.7|11674.7|11660.2|11658.2|282
1590596700000|2020-05-27 16:25:00|11668.4|11666.4|11668.7|11666.7|11680.4|11678.4|11665.7|11663.7|449
1590597000000|2020-05-27 16:30:00|11668.9|11666.9|11673.7|11671.7|11674.9|11672.9|11663.7|11661.7|200
1590597300000|2020-05-27 16:35:00|11673.4|11671.4|11673.9|11671.9|11677.2|11675.2|11668.4|11666.4|170
1590597600000|2020-05-27 16:40:00|11673.7|11671.7|11674.4|11672.4|11675.9|11673.9|11668.4|11666.4|176
1590597900000|2020-05-27 16:45:00|11674.7|11672.7|11678.9|11676.9|11684.9|11682.9|11674.2|11672.2|218
1590598200000|2020-05-27 16:50:00|11679.2|11677.2|11682.4|11680.4|11684.7|11682.7|11676.9|11674.9|164
1590598500000|2020-05-27 16:55:00|11682.2|11680.2|11674.4|11672.4|11682.4|11680.4|11672.7|11670.7|174
1590598800000|2020-05-27 17:00:00|11674.2|11672.2|11674.9|11672.9|11683.2|11681.2|11631.7|11629.7|1087
1590599100000|2020-05-27 17:05:00|11675.2|11673.2|11666.2|11664.2|11678.9|11676.9|11664.7|11662.7|114
1590599400000|2020-05-27 17:10:00|11666.4|11664.4|11671.2|11669.2|11672.4|11670.4|11662.7|11660.7|102
1590599700000|2020-05-27 17:15:00|11670.4|11668.4|11671.7|11669.7|11674.2|11672.2|11661.4|11659.4|95
1590600000000|2020-05-27 17:20:00|11671.9|11669.9|11668.4|11666.4|11673.9|11671.9|11665.9|11663.9|41
1590600300000|2020-05-27 17:25:00|11668.2|11666.2|11668.7|11666.7|11673.2|11671.2|11662.4|11660.4|101
1590600600000|2020-05-27 17:30:00|11668.4|11666.4|11655.9|11653.9|11669.2|11667.2|11651.7|11649.7|158
1590600900000|2020-05-27 17:35:00|11656.2|11654.2|11673.7|11671.7|11673.9|11671.9|11654.9|11652.9|109
1590601200000|2020-05-27 17:40:00|11674.7|11672.7|11668.9|11666.9|11674.7|11672.7|11664.4|11662.4|54
1590601500000|2020-05-27 17:45:00|11668.7|11666.7|11668.2|11666.2|11670.2|11668.2|11663.7|11661.7|94
1590601800000|2020-05-27 17:50:00|11668.4|11666.4|11673.9|11671.9|11675.4|11673.4|11663.2|11661.2|76
1590602100000|2020-05-27 17:55:00|11673.7|11671.7|11673.2|11671.2|11676.2|11674.2|11668.4|11666.4|62
1590602400000|2020-05-27 18:00:00|11673.4|11671.4|11692.2|11690.2|11697.2|11695.2|11673.4|11671.4|328
1590602700000|2020-05-27 18:05:00|11691.9|11689.9|11690.2|11688.2|11692.2|11690.2|11683.7|11681.7|79
1590603000000|2020-05-27 18:10:00|11689.9|11687.9|11701.9|11699.9|11705.2|11703.2|11689.9|11687.9|198
1590603300000|2020-05-27 18:15:00|11702.2|11700.2|11706.7|11704.7|11709.4|11707.4|11700.2|11698.2|121
1590603600000|2020-05-27 18:20:00|11706.4|11704.4|11688.9|11686.9|11706.7|11704.7|11687.2|11685.2|221
1590603900000|2020-05-27 18:25:00|11689.2|11687.2|11693.7|11691.7|11696.4|11694.4|11688.9|11686.9|83
1590604200000|2020-05-27 18:30:00|11693.9|11691.9|11696.7|11694.7|11699.4|11697.4|11686.9|11684.9|78
1590604500000|2020-05-27 18:35:00|11696.9|11694.9|11692.9|11690.9|11700.2|11698.2|11692.7|11690.7|61
1590604800000|2020-05-27 18:40:00|11692.7|11690.7|11693.7|11691.7|11697.7|11695.7|11689.4|11687.4|73
1590605100000|2020-05-27 18:45:00|11693.9|11691.9|11693.7|11691.7|11694.9|11692.9|11687.2|11685.2|77
1590605400000|2020-05-27 18:50:00|11693.9|11691.9|11703.4|11701.4|11704.2|11702.2|11691.9|11689.9|138
1590605700000|2020-05-27 18:55:00|11704.2|11702.2|11707.4|11705.4|11707.7|11705.7|11701.9|11699.9|121
1590606000000|2020-05-27 19:00:00|11707.2|11705.2|11703.2|11701.2|11712.2|11710.2|11700.9|11698.9|204
1590606300000|2020-05-27 19:05:00|11703.4|11701.4|11703.4|11701.4|11708.9|11706.9|11696.2|11694.2|133
1590606600000|2020-05-27 19:10:00|11703.2|11701.2|11709.7|11707.7|11710.9|11708.9|11703.2|11701.2|171
1590606900000|2020-05-27 19:15:00|11709.4|11707.4|11711.2|11709.2|11711.7|11709.7|11702.2|11700.2|136
1590607200000|2020-05-27 19:20:00|11711.4|11709.4|11708.4|11706.4|11712.2|11710.2|11705.7|11703.7|106
1590607500000|2020-05-27 19:25:00|11708.7|11706.7|11717.7|11715.7|11720.7|11718.7|11705.2|11703.2|180
1590607800000|2020-05-27 19:30:00|11717.4|11715.4|11705.2|11703.2|11717.4|11715.4|11701.2|11699.2|196
1590608100000|2020-05-27 19:35:00|11704.9|11702.9|11713.4|11711.4|11715.7|11713.7|11701.7|11699.7|329
1590608400000|2020-05-27 19:40:00|11713.2|11711.2|11728.4|11726.4|11731.7|11729.7|11711.2|11709.2|270
1590608700000|2020-05-27 19:45:00|11728.7|11726.7|11727.9|11725.9|11732.7|11730.7|11724.4|11722.4|282
1590609000000|2020-05-27 19:50:00|11727.4|11725.4|11729.7|11727.7|11735.9|11733.9|11725.9|11723.9|403
1590609300000|2020-05-27 19:55:00|11729.4|11727.4|11722.2|11720.2|11732.2|11730.2|11720.2|11718.2|410
1590609600000|2020-05-27 20:00:00|11726.6|11721.6|11726|11721|11729.6|11724.6|11711.1|11706.1|11
1590609900000|2020-05-27 20:05:00|11726.1|11721.1|11723.4|11718.4|11731.2|11726.2|11723.4|11718.4|0
1590610200000|2020-05-27 20:10:00|11724.3|11719.3|11737.1|11732.1|11739.1|11734.1|11721.8|11716.8|0
1590610500000|2020-05-27 20:15:00|11737.3|11732.3|11735.2|11730.2|11737.9|11732.9|11734.6|11729.6|0
1590610800000|2020-05-27 20:20:00|11735.3|11730.3|11734.7|11729.7|11735.3|11730.3|11734.3|11729.3|0
1590611100000|2020-05-27 20:25:00|11734.6|11729.6|11733.1|11728.1|11734.8|11729.8|11732.9|11727.9|0
1590611400000|2020-05-27 20:30:00|11732.4|11727.4|11746.9|11741.9|11747.8|11742.8|11732.4|11727.4|0
1590611700000|2020-05-27 20:35:00|11747.8|11742.8|11744.4|11739.4|11751.6|11746.6|11741.8|11736.8|0
1590612000000|2020-05-27 20:40:00|11744.3|11739.3|11744.1|11739.1|11748.5|11743.5|11742.8|11737.8|0
1590612300000|2020-05-27 20:45:00|11743.2|11738.2|11744.7|11739.7|11744.8|11739.8|11742.2|11737.2|0
1590612600000|2020-05-27 20:50:00|11744.6|11739.6|11746.6|11741.6|11746.6|11741.6|11742.8|11737.8|0
1590612900000|2020-05-27 20:55:00|11745.8|11740.8|11744.9|11739.9|11747.5|11742.5|11743.8|11738.8|0
1590613200000|2020-05-27 21:00:00|11744.7|11739.7|11743.9|11738.9|11744.7|11739.7|11743.7|11738.7|0
1590613500000|2020-05-27 21:05:00|11744.2|11739.2|11744.2|11739.2|11746.5|11741.5|11743.7|11738.7|0
1590613800000|2020-05-27 21:10:00|11744.5|11739.5|11744.9|11739.9|11746.9|11741.9|11744.5|11739.5|0
1590614100000|2020-05-27 21:15:00|11745.1|11740.1|11740.4|11735.4|11745.5|11740.5|11740.4|11735.4|0
1590614400000|2020-05-27 21:20:00|11740.2|11735.2|11737.3|11732.3|11740.5|11735.5|11736.5|11731.5|0
1590614700000|2020-05-27 21:25:00|11737.4|11732.4|11739.2|11734.2|11739.2|11734.2|11734|11729|0
1590615000000|2020-05-27 21:30:00|11739.1|11734.1|11738.6|11733.6|11739.7|11734.7|11737.3|11732.3|0
1590615300000|2020-05-27 21:35:00|11738.5|11733.5|11738.3|11733.3|11739.5|11734.5|11738.3|11733.3|0
1590615600000|2020-05-27 21:40:00|11738.5|11733.5|11738.3|11733.3|11738.5|11733.5|11737.8|11732.8|0
1590615900000|2020-05-27 21:45:00|11737.7|11732.7|11738.6|11733.6|11739.4|11734.4|11736.8|11731.8|0
1590616200000|2020-05-27 21:50:00|11739.1|11734.1|11736.7|11731.7|11739.6|11734.6|11736|11731|0
1590616500000|2020-05-27 21:55:00|11737.1|11732.1|11735.8|11730.8|11739.7|11734.7|11734.1|11729.1|0
1590616800000|2020-05-27 22:00:00|11736.9|11731.9|11734.3|11729.3|11742.3|11737.3|11730.1|11725.1|0
1590617100000|2020-05-27 22:05:00|11735.2|11730.2|11731.5|11726.5|11735.2|11730.2|11728.9|11723.9|0
1590617400000|2020-05-27 22:10:00|11731.1|11726.1|11729.6|11724.6|11731.5|11726.5|11725.3|11720.3|0
1590617700000|2020-05-27 22:15:00|11730.5|11725.5|11729.3|11724.3|11738.8|11733.8|11727.5|11722.5|0
1590618000000|2020-05-27 22:20:00|11728.4|11723.4|11730|11725|11732.7|11727.7|11727.4|11722.4|0
1590618300000|2020-05-27 22:25:00|11729.6|11724.6|11724.8|11719.8|11729.6|11724.6|11723.9|11718.9|0
1590618600000|2020-05-27 22:30:00|11724.7|11719.7|11721.6|11716.6|11725.6|11720.6|11718.3|11713.3|0
1590618900000|2020-05-27 22:35:00|11720.7|11715.7|11723.6|11718.6|11724.5|11719.5|11719.1|11714.1|0
1590619200000|2020-05-27 22:40:00|11723.7|11718.7|11726.6|11721.6|11731|11726|11722.8|11717.8|0
1590619500000|2020-05-27 22:45:00|11725.7|11720.7|11731.9|11726.9|11732.8|11727.8|11724|11719|0
1590619800000|2020-05-27 22:50:00|11732.3|11727.3|11745.4|11740.4|11748.8|11743.8|11731|11726|0
1590620100000|2020-05-27 22:55:00|11745.8|11740.8|11741.8|11736.8|11746.3|11741.3|11740.1|11735.1|0
1590620400000|2020-05-27 23:00:00|11742.7|11737.7|11743.1|11738.1|11746.4|11741.4|11742.3|11737.3|0
1590620700000|2020-05-27 23:05:00|11742.3|11737.3|11750|11745|11750.9|11745.9|11742.3|11737.3|0
1590621000000|2020-05-27 23:10:00|11749.9|11744.9|11747.7|11742.7|11750.9|11745.9|11747|11742|0
1590621300000|2020-05-27 23:15:00|11748.6|11743.6|11736.8|11731.8|11749.8|11744.8|11736.8|11731.8|0
1590621600000|2020-05-27 23:20:00|11737.6|11732.6|11738.7|11733.7|11739.6|11734.6|11733.4|11728.4|0
1590621900000|2020-05-27 23:25:00|11737.8|11732.8|11738|11733|11742.4|11737.4|11737.4|11732.4|0
1590622200000|2020-05-27 23:30:00|11738.4|11733.4|11736.4|11731.4|11740.6|11735.6|11734.7|11729.7|0
1590622500000|2020-05-27 23:35:00|11736.3|11731.3|11732.7|11727.7|11737.2|11732.2|11732.7|11727.7|0
1590622800000|2020-05-27 23:40:00|11733.1|11728.1|11729.2|11724.2|11733.5|11728.5|11726.4|11721.4|0
1590623100000|2020-05-27 23:45:00|11728.7|11723.7|11736.1|11731.1|11736.1|11731.1|11728.3|11723.3|0
1590623400000|2020-05-27 23:50:00|11735.2|11730.2|11744.1|11739.1|11745.1|11740.1|11734.4|11729.4|0
1590623700000|2020-05-27 23:55:00|11743.2|11738.2|11759.8|11754.8|11760.7|11755.7|11742.3|11737.3|0
1590624000000|2020-05-28 00:00:00|11759|11754|11752.1|11747.1|11759.4|11754.4|11748.6|11743.6|0
1590624300000|2020-05-28 00:05:00|11753|11748|11773.2|11768.2|11781.8|11776.8|11752.1|11747.1|0
1590624600000|2020-05-28 00:10:00|11774|11769|11769.1|11764.1|11777.8|11772.8|11768.7|11763.7|0
1590624900000|2020-05-28 00:15:00|11768.7|11763.7|11748.9|11744.9|11769.6|11764.6|11743.9|11739.9|180
1590625200000|2020-05-28 00:20:00|11749.2|11745.2|11756.4|11752.4|11757.4|11753.4|11749.2|11745.2|58
1590625500000|2020-05-28 00:25:00|11756.7|11752.7|11759.4|11755.4|11762.9|11758.9|11748.4|11744.4|39
1590625800000|2020-05-28 00:30:00|11759.7|11755.7|11760.2|11756.2|11770.2|11766.2|11759.7|11755.7|69
1590626100000|2020-05-28 00:35:00|11760.4|11756.4|11768.2|11764.2|11770.2|11766.2|11758.4|11754.4|40
1590626400000|2020-05-28 00:40:00|11767.9|11763.9|11779.2|11775.2|11785.7|11781.7|11767.7|11763.7|50
1590626700000|2020-05-28 00:45:00|11778.9|11774.9|11797.7|11793.7|11797.9|11793.9|11775.9|11771.9|52
1590627000000|2020-05-28 00:50:00|11797.4|11793.4|11799.7|11795.7|11801.2|11797.2|11794.7|11790.7|59
1590627300000|2020-05-28 00:55:00|11799.4|11795.4|11795.9|11791.9|11800.9|11796.9|11793.4|11789.4|74
1590627600000|2020-05-28 01:00:00|11795.7|11791.7|11796.9|11792.9|11804.7|11800.7|11792.9|11788.9|66
1590627900000|2020-05-28 01:05:00|11796.7|11792.7|11807.9|11803.9|11807.9|11803.9|11794.2|11790.2|35
1590628200000|2020-05-28 01:10:00|11806.4|11802.4|11794.4|11790.4|11806.7|11802.7|11792.2|11788.2|35
1590628500000|2020-05-28 01:15:00|11794.7|11790.7|11790.7|11786.7|11795.2|11791.2|11784.4|11780.4|55
1590628800000|2020-05-28 01:20:00|11789.2|11785.2|11785.7|11781.7|11794.2|11790.2|11784.2|11780.2|10
1590629100000|2020-05-28 01:25:00|11785.9|11781.9|11798.7|11794.7|11798.7|11794.7|11785.4|11781.4|72
1590629400000|2020-05-28 01:30:00|11798.4|11794.4|11816.2|11812.2|11818.4|11814.4|11795.9|11791.9|71
1590629700000|2020-05-28 01:35:00|11816.4|11812.4|11811.2|11807.2|11821.7|11817.7|11811.2|11807.2|94
1590630000000|2020-05-28 01:40:00|11810.9|11806.9|11819.9|11815.9|11822.7|11818.7|11809.7|11805.7|36
1590630300000|2020-05-28 01:45:00|11819.7|11815.7|11812.9|11808.9|11819.9|11815.9|11812.4|11808.4|19
1590630600000|2020-05-28 01:50:00|11813.2|11809.2|11830.9|11826.9|11837.7|11833.7|11813.2|11809.2|107
1590630900000|2020-05-28 01:55:00|11832.4|11828.4|11823.2|11819.2|11833.4|11829.4|11823.2|11819.2|34
1590631200000|2020-05-28 02:00:00|11822.9|11818.9|11823.2|11819.2|11824.9|11820.9|11815.9|11811.9|29
1590631500000|2020-05-28 02:05:00|11822.9|11818.9|11825.2|11821.2|11831.4|11827.4|11821.9|11817.9|28
1590631800000|2020-05-28 02:10:00|11825.4|11821.4|11831.7|11827.7|11832.9|11828.9|11825.4|11821.4|17
1590632100000|2020-05-28 02:15:00|11832.4|11828.4|11836.4|11832.4|11838.9|11834.9|11827.2|11823.2|47
1590632400000|2020-05-28 02:20:00|11836.9|11832.9|11826.7|11822.7|11838.2|11834.2|11825.4|11821.4|24
1590632700000|2020-05-28 02:25:00|11826.4|11822.4|11817.9|11813.9|11827.7|11823.7|11815.2|11811.2|102
1590633000000|2020-05-28 02:30:00|11817.7|11813.7|11805.9|11801.9|11817.7|11813.7|11804.2|11800.2|43
1590633300000|2020-05-28 02:35:00|11806.2|11802.2|11803.9|11799.9|11810.2|11806.2|11802.4|11798.4|12
1590633600000|2020-05-28 02:40:00|11803.4|11799.4|11815.7|11811.7|11815.7|11811.7|11803.4|11799.4|15
1590633900000|2020-05-28 02:45:00|11815.4|11811.4|11813.2|11809.2|11817.7|11813.7|11807.9|11803.9|18
1590634200000|2020-05-28 02:50:00|11813.4|11809.4|11809.2|11805.2|11813.4|11809.4|11807.4|11803.4|15
1590634500000|2020-05-28 02:55:00|11808.9|11804.9|11805.7|11801.7|11814.9|11810.9|11804.9|11800.9|13
1590634800000|2020-05-28 03:00:00|11807.4|11803.4|11802.9|11798.9|11807.4|11803.4|11801.9|11797.9|30
1590635100000|2020-05-28 03:05:00|11802.7|11798.7|11806.4|11802.4|11807.4|11803.4|11794.4|11790.4|53
1590635400000|2020-05-28 03:10:00|11808.4|11804.4|11805.4|11801.4|11811.2|11807.2|11803.9|11799.9|37
1590635700000|2020-05-28 03:15:00|11805.2|11801.2|11807.2|11803.2|11812.9|11808.9|11805.2|11801.2|15
1590636000000|2020-05-28 03:20:00|11807.4|11803.4|11799.2|11795.2|11813.4|11809.4|11797.2|11793.2|30
1590636300000|2020-05-28 03:25:00|11798.9|11794.9|11790.9|11786.9|11799.2|11795.2|11786.4|11782.4|54
1590636600000|2020-05-28 03:30:00|11790.7|11786.7|11771.2|11767.2|11795.2|11791.2|11769.2|11765.2|85
1590636900000|2020-05-28 03:35:00|11771.4|11767.4|11751.9|11747.9|11772.9|11768.9|11748.2|11744.2|94
1590637200000|2020-05-28 03:40:00|11750.9|11746.9|11761.4|11757.4|11762.2|11758.2|11749.4|11745.4|22
1590637500000|2020-05-28 03:45:00|11761.7|11757.7|11744.4|11740.4|11766.4|11762.4|11744.2|11740.2|55
1590637800000|2020-05-28 03:50:00|11744.7|11740.7|11737.4|11733.4|11748.9|11744.9|11734.2|11730.2|84
1590638100000|2020-05-28 03:55:00|11737.7|11733.7|11727.2|11723.2|11737.9|11733.9|11711.7|11707.7|111
1590638400000|2020-05-28 04:00:00|11727.4|11723.4|11723.2|11719.2|11739.4|11735.4|11722.7|11718.7|50
1590638700000|2020-05-28 04:05:00|11722.9|11718.9|11750.9|11746.9|11751.9|11747.9|11722.9|11718.9|78
1590639000000|2020-05-28 04:10:00|11751.2|11747.2|11758.9|11754.9|11764.2|11760.2|11747.7|11743.7|55
1590639300000|2020-05-28 04:15:00|11759.2|11755.2|11729.7|11725.7|11760.4|11756.4|11729.2|11725.2|34
1590639600000|2020-05-28 04:20:00|11729.2|11725.2|11722.9|11718.9|11735.4|11731.4|11716.2|11712.2|86
1590639900000|2020-05-28 04:25:00|11723.4|11719.4|11722.4|11718.4|11727.9|11723.9|11720.4|11716.4|9
1590640200000|2020-05-28 04:30:00|11722.7|11718.7|11742.2|11738.2|11745.9|11741.9|11720.9|11716.9|31
1590640500000|2020-05-28 04:35:00|11742.4|11738.4|11766.7|11762.7|11768.2|11764.2|11739.2|11735.2|58
1590640800000|2020-05-28 04:40:00|11768.7|11764.7|11777.7|11773.7|11777.9|11773.9|11760.2|11756.2|94
1590641100000|2020-05-28 04:45:00|11777.9|11773.9|11774.9|11770.9|11777.9|11773.9|11766.9|11762.9|34
1590641400000|2020-05-28 04:50:00|11774.7|11770.7|11768.9|11764.9|11785.7|11781.7|11766.4|11762.4|63
1590641700000|2020-05-28 04:55:00|11769.4|11765.4|11770.4|11766.4|11775.4|11771.4|11761.9|11757.9|32
1590642000000|2020-05-28 05:00:00|11770.2|11766.2|11772.2|11768.2|11774.9|11770.9|11748.2|11744.2|78
1590642300000|2020-05-28 05:05:00|11771.9|11767.9|11787.2|11783.2|11797.4|11793.4|11768.9|11764.9|82
1590642600000|2020-05-28 05:10:00|11787.4|11783.4|11800.2|11796.2|11802.9|11798.9|11782.2|11778.2|69
1590642900000|2020-05-28 05:15:00|11799.2|11795.2|11799.4|11795.4|11801.2|11797.2|11794.7|11790.7|31
1590643200000|2020-05-28 05:20:00|11800.4|11796.4|11802.7|11798.7|11804.9|11800.9|11791.9|11787.9|46
1590643500000|2020-05-28 05:25:00|11802.9|11798.9|11808.2|11804.2|11808.2|11804.2|11798.7|11794.7|22
1590643800000|2020-05-28 05:30:00|11809.9|11805.9|11794.4|11790.4|11813.9|11809.9|11789.4|11785.4|35
1590644100000|2020-05-28 05:35:00|11794.2|11790.2|11803.9|11799.9|11804.4|11800.4|11789.4|11785.4|81
1590644400000|2020-05-28 05:40:00|11803.7|11799.7|11799.9|11795.9|11821.7|11817.7|11799.4|11795.4|158
1590644700000|2020-05-28 05:45:00|11799.7|11795.7|11806.9|11802.9|11811.2|11807.2|11797.7|11793.7|93
1590645000000|2020-05-28 05:50:00|11805.9|11801.9|11801.7|11797.7|11807.7|11803.7|11793.2|11789.2|103
1590645300000|2020-05-28 05:55:00|11801.9|11797.9|11816.2|11812.2|11816.2|11812.2|11799.7|11795.7|139
1590645600000|2020-05-28 06:00:00|11815.2|11813.2|11809.4|11807.4|11821.9|11819.9|11790.7|11788.7|727
1590645900000|2020-05-28 06:05:00|11809.2|11807.2|11816.7|11814.7|11822.9|11820.9|11802.9|11800.9|467
1590646200000|2020-05-28 06:10:00|11817.2|11815.2|11824.2|11822.2|11827.2|11825.2|11811.4|11809.4|217
1590646500000|2020-05-28 06:15:00|11823.4|11821.4|11817.7|11815.7|11827.4|11825.4|11809.4|11807.4|284
1590646800000|2020-05-28 06:20:00|11817.4|11815.4|11813.2|11811.2|11821.7|11819.7|11810.2|11808.2|259
1590647100000|2020-05-28 06:25:00|11812.9|11810.9|11804.2|11802.2|11817.2|11815.2|11798.4|11796.4|318
1590647400000|2020-05-28 06:30:00|11803.9|11801.9|11802.2|11800.2|11809.2|11807.2|11796.2|11794.2|281
1590647700000|2020-05-28 06:35:00|11801.9|11799.9|11796.9|11794.9|11802.4|11800.4|11790.7|11788.7|293
1590648000000|2020-05-28 06:40:00|11796.2|11794.2|11792.2|11790.2|11797.4|11795.4|11790.4|11788.4|241
1590648300000|2020-05-28 06:45:00|11791.9|11789.9|11776.7|11774.7|11796.9|11794.9|11770.7|11768.7|462
1590648600000|2020-05-28 06:50:00|11777.2|11775.2|11765.7|11763.7|11777.4|11775.4|11763.9|11761.9|321
1590648900000|2020-05-28 06:55:00|11765.4|11763.4|11765.2|11763.2|11775.7|11773.7|11758.2|11756.2|504
1590649200000|2020-05-28 07:00:00|11764.8|11763.6|11735.3|11734.1|11769.5|11768.3|11729.5|11728.3|1831
1590649500000|2020-05-28 07:05:00|11735.5|11734.3|11727.3|11726.1|11747.3|11746.1|11724|11722.8|1060
1590649800000|2020-05-28 07:10:00|11727.5|11726.3|11729.8|11728.6|11731.8|11730.6|11709.5|11708.3|1296
1590650100000|2020-05-28 07:15:00|11730.5|11729.3|11718.8|11717.6|11730.5|11729.3|11687.3|11686.1|1168
1590650400000|2020-05-28 07:20:00|11718.5|11717.3|11731|11729.8|11732.8|11731.6|11701.8|11700.6|927
1590650700000|2020-05-28 07:25:00|11731.3|11730.1|11739.3|11738.1|11739.8|11738.6|11721|11719.8|637
1590651000000|2020-05-28 07:30:00|11739.5|11738.3|11725.3|11724.1|11749.3|11748.1|11713.5|11712.3|1086
1590651300000|2020-05-28 07:35:00|11725|11723.8|11737.3|11736.1|11751|11749.8|11723.8|11722.6|923
1590651600000|2020-05-28 07:40:00|11737.5|11736.3|11743.3|11742.1|11744.5|11743.3|11716|11714.8|867
1590651900000|2020-05-28 07:45:00|11743.5|11742.3|11758.8|11757.6|11759.3|11758.1|11738.5|11737.3|1045
1590652200000|2020-05-28 07:50:00|11759|11757.8|11772.8|11771.6|11774.8|11773.6|11752.3|11751.1|1146
1590652500000|2020-05-28 07:55:00|11772.5|11771.3|11759.5|11758.3|11781|11779.8|11757.8|11756.6|692
1590652800000|2020-05-28 08:00:00|11760.3|11759.1|11777.5|11776.3|11781.5|11780.3|11760.3|11759.1|697
1590653100000|2020-05-28 08:05:00|11778|11776.8|11774.3|11773.1|11784|11782.8|11763.3|11762.1|689
1590653400000|2020-05-28 08:10:00|11774|11772.8|11788|11786.8|11789.8|11788.6|11766|11764.8|579
1590653700000|2020-05-28 08:15:00|11787.8|11786.6|11773.8|11772.6|11793.8|11792.6|11772.3|11771.1|749
1590654000000|2020-05-28 08:20:00|11774.5|11773.3|11752.3|11751.1|11777|11775.8|11746.8|11745.6|885
1590654300000|2020-05-28 08:25:00|11752.8|11751.6|11754.8|11753.6|11764.8|11763.6|11748.8|11747.6|507
1590654600000|2020-05-28 08:30:00|11754.5|11753.3|11731.8|11730.6|11755.8|11754.6|11721.8|11720.6|1047
1590654900000|2020-05-28 08:35:00|11731.3|11730.1|11753|11751.8|11754.5|11753.3|11729.5|11728.3|690
1590655200000|2020-05-28 08:40:00|11752.3|11751.1|11752.8|11751.6|11759.5|11758.3|11740.8|11739.6|482
1590655500000|2020-05-28 08:45:00|11752.5|11751.3|11739.5|11738.3|11759.5|11758.3|11739.5|11738.3|452
1590655800000|2020-05-28 08:50:00|11739.3|11738.1|11719.3|11718.1|11740.3|11739.1|11712|11710.8|814
1590656100000|2020-05-28 08:55:00|11719.5|11718.3|11729.6|11728.4|11733.6|11732.4|11716.5|11715.3|541
1590656400000|2020-05-28 09:00:00|11729.3|11728.1|11728.6|11727.4|11731.1|11729.9|11717.8|11716.6|560
1590656700000|2020-05-28 09:05:00|11728.8|11727.6|11722.8|11721.6|11732.6|11731.4|11713.6|11712.4|558
1590657000000|2020-05-28 09:10:00|11722.6|11721.4|11744.1|11742.9|11745.8|11744.6|11721.3|11720.1|466
1590657300000|2020-05-28 09:15:00|11743.8|11742.6|11747.3|11746.1|11754.1|11752.9|11742.8|11741.6|411
1590657600000|2020-05-28 09:20:00|11747.6|11746.4|11754.6|11753.4|11764.1|11762.9|11747.6|11746.4|557
1590657900000|2020-05-28 09:25:00|11754.8|11753.6|11728.8|11727.6|11755.6|11754.4|11728.3|11727.1|493
1590658200000|2020-05-28 09:30:00|11728.6|11727.4|11724.1|11722.9|11738.3|11737.1|11724.1|11722.9|327
1590658500000|2020-05-28 09:35:00|11723.8|11722.6|11720.6|11719.4|11729.3|11728.1|11712.1|11710.9|377
1590658800000|2020-05-28 09:40:00|11720.8|11719.6|11707.6|11706.4|11721.8|11720.6|11702.8|11701.6|454
1590659100000|2020-05-28 09:45:00|11707.8|11706.6|11699.1|11697.9|11713.1|11711.9|11695.1|11693.9|333
1590659400000|2020-05-28 09:50:00|11698.8|11697.6|11680.6|11679.4|11699.8|11698.6|11665.8|11664.6|1075
1590659700000|2020-05-28 09:55:00|11680.1|11678.9|11678.1|11676.9|11692.6|11691.4|11677.6|11676.4|642
1590660000000|2020-05-28 10:00:00|11677.8|11676.6|11657.8|11656.6|11687.6|11686.4|11656.1|11654.9|887
1590660300000|2020-05-28 10:05:00|11657.6|11656.4|11688.3|11687.1|11688.8|11687.6|11653.1|11651.9|572
1590660600000|2020-05-28 10:10:00|11689.6|11688.4|11689.1|11687.9|11694.1|11692.9|11683.3|11682.1|358
1590660900000|2020-05-28 10:15:00|11688.6|11687.4|11691.1|11689.9|11697.1|11695.9|11679.1|11677.9|413
1590661200000|2020-05-28 10:20:00|11691.3|11690.1|11698.6|11697.4|11699.3|11698.1|11679.3|11678.1|351
1590661500000|2020-05-28 10:25:00|11698.8|11697.6|11706.6|11705.4|11707.1|11705.9|11695.8|11694.6|274
1590661800000|2020-05-28 10:30:00|11706.8|11705.6|11708.8|11707.6|11713.8|11712.6|11702.1|11700.9|322
1590662100000|2020-05-28 10:35:00|11708.1|11706.9|11711.6|11710.4|11716.1|11714.9|11707.6|11706.4|339
1590662400000|2020-05-28 10:40:00|11711.8|11710.6|11709.8|11708.6|11714.8|11713.6|11695.8|11694.6|486
1590662700000|2020-05-28 10:45:00|11709.6|11708.4|11717.6|11716.4|11724.3|11723.1|11708.6|11707.4|555
1590663000000|2020-05-28 10:50:00|11717.3|11716.1|11726.1|11724.9|11727.8|11726.6|11716.1|11714.9|583
1590663300000|2020-05-28 10:55:00|11726.3|11725.1|11720.1|11718.9|11726.8|11725.6|11714.8|11713.6|318
1590663600000|2020-05-28 11:00:00|11721.6|11720.4|11715.1|11713.9|11724.3|11723.1|11709.6|11708.4|387
1590663900000|2020-05-28 11:05:00|11714.8|11713.6|11712.3|11711.1|11728.8|11727.6|11707.1|11705.9|459
1590664200000|2020-05-28 11:10:00|11712.6|11711.4|11713.3|11712.1|11720.1|11718.9|11703.1|11701.9|318
1590664500000|2020-05-28 11:15:00|11714.1|11712.9|11710.1|11708.9|11720.3|11719.1|11708.3|11707.1|208
1590664800000|2020-05-28 11:20:00|11709.8|11708.6|11715.8|11714.6|11724.1|11722.9|11706.1|11704.9|309
1590665100000|2020-05-28 11:25:00|11715.6|11714.4|11725.6|11724.4|11731.3|11730.1|11713.8|11712.6|427
1590665400000|2020-05-28 11:30:00|11725.3|11724.1|11733.8|11732.6|11736.1|11734.9|11717.6|11716.4|362
1590665700000|2020-05-28 11:35:00|11733.6|11732.4|11724.6|11723.4|11735.1|11733.9|11723.3|11722.1|274
1590666000000|2020-05-28 11:40:00|11724.2|11723|11723.2|11722|11733.7|11732.5|11721.4|11720.2|281
1590666300000|2020-05-28 11:45:00|11723.4|11722.2|11719.2|11718|11729.2|11728|11715.9|11714.7|270
1590666600000|2020-05-28 11:50:00|11718.9|11717.7|11718.2|11717|11726.7|11725.5|11714.9|11713.7|311
1590666900000|2020-05-28 11:55:00|11718.7|11717.5|11714.2|11713|11727.7|11726.5|11713.7|11712.5|276
1590667200000|2020-05-28 12:00:00|11714.4|11713.2|11716.2|11715|11718.2|11717|11710.4|11709.2|251
1590667500000|2020-05-28 12:05:00|11715.9|11714.7|11708.9|11707.7|11719.7|11718.5|11708.4|11707.2|311
1590667800000|2020-05-28 12:10:00|11709.2|11708|11723.9|11722.7|11723.9|11722.7|11701.4|11700.2|407
1590668100000|2020-05-28 12:15:00|11724.2|11723|11727.7|11726.5|11732.4|11731.2|11720.7|11719.5|267
1590668400000|2020-05-28 12:20:00|11727.9|11726.7|11724.9|11723.7|11729.4|11728.2|11720.7|11719.5|231
1590668700000|2020-05-28 12:25:00|11724.2|11723|11729.7|11728.5|11731.2|11730|11722.7|11721.5|299
1590669000000|2020-05-28 12:30:00|11730.4|11729.2|11742.7|11741.5|11745.4|11744.2|11723.4|11722.2|665
1590669300000|2020-05-28 12:35:00|11742.4|11741.2|11738.9|11737.7|11754.7|11753.5|11736.9|11735.7|617
1590669600000|2020-05-28 12:40:00|11738.7|11737.5|11734.7|11733.5|11743.2|11742|11726.9|11725.7|468
1590669900000|2020-05-28 12:45:00|11734.4|11733.2|11731.2|11730|11738.4|11737.2|11728.4|11727.2|262
1590670200000|2020-05-28 12:50:00|11730.9|11729.7|11737.7|11736.5|11740.2|11739|11729.9|11728.7|233
1590670500000|2020-05-28 12:55:00|11737.9|11736.7|11745.7|11744.5|11748.7|11747.5|11732.2|11731|291
1590670800000|2020-05-28 13:00:00|11745.2|11744|11767.7|11766.5|11772.7|11771.5|11744.4|11743.2|892
1590671100000|2020-05-28 13:05:00|11767.9|11766.7|11761.7|11760.5|11775.4|11774.2|11760.2|11759|592
1590671400000|2020-05-28 13:10:00|11760.7|11759.5|11760.9|11759.7|11767.9|11766.7|11759.9|11758.7|465
1590671700000|2020-05-28 13:15:00|11760.7|11759.5|11752.2|11751|11763.9|11762.7|11751.7|11750.5|410
1590672000000|2020-05-28 13:20:00|11751.9|11750.7|11738.9|11737.7|11754.7|11753.5|11736.7|11735.5|464
1590672300000|2020-05-28 13:25:00|11739.2|11738|11746.4|11745.2|11749.4|11748.2|11737.7|11736.5|434
1590672600000|2020-05-28 13:30:00|11746.7|11745.5|11739.7|11738.5|11750.4|11749.2|11722.7|11721.5|1285
1590672900000|2020-05-28 13:35:00|11739.9|11738.7|11719.2|11718|11755.7|11754.5|11714.2|11713|1027
1590673200000|2020-05-28 13:40:00|11718.9|11717.7|11741.2|11740|11743.7|11742.5|11713.7|11712.5|691
1590673500000|2020-05-28 13:45:00|11741.7|11740.5|11717.7|11716.5|11742.7|11741.5|11716.9|11715.7|698
1590673800000|2020-05-28 13:50:00|11717.9|11716.7|11740.7|11739.5|11744.9|11743.7|11714.9|11713.7|862
1590674100000|2020-05-28 13:55:00|11740.4|11739.2|11746.7|11745.5|11747.2|11746|11728.9|11727.7|440
1590674400000|2020-05-28 14:00:00|11746.4|11745.2|11748.4|11747.2|11756.2|11755|11737.4|11736.2|754
1590674700000|2020-05-28 14:05:00|11748.7|11747.5|11763.2|11762|11768.9|11767.7|11742.7|11741.5|767
1590675000000|2020-05-28 14:10:00|11763.8|11762.6|11757.3|11756.1|11770.3|11769.1|11755|11753.8|639
1590675300000|2020-05-28 14:15:00|11757.5|11756.3|11743|11741.8|11758.8|11757.6|11731.8|11730.6|781
1590675600000|2020-05-28 14:20:00|11742.8|11741.6|11759|11757.8|11767.8|11766.6|11739.8|11738.6|813
1590675900000|2020-05-28 14:25:00|11759.8|11758.6|11785.3|11784.1|11789.8|11788.6|11758.5|11757.3|1115
1590676200000|2020-05-28 14:30:00|11785.5|11784.3|11773.8|11772.6|11789.8|11788.6|11769|11767.8|859
1590676500000|2020-05-28 14:35:00|11773.5|11772.3|11791.5|11790.3|11796.5|11795.3|11771.8|11770.6|606
1590676800000|2020-05-28 14:40:00|11791.3|11790.1|11811.5|11810.3|11815|11813.8|11786.8|11785.6|819
1590677100000|2020-05-28 14:45:00|11811.3|11810.1|11806|11804.8|11815.3|11814.1|11806|11804.8|609
1590677400000|2020-05-28 14:50:00|11805.8|11804.6|11786.3|11785.1|11808.8|11807.6|11783.8|11782.6|762
1590677700000|2020-05-28 14:55:00|11786|11784.8|11776.3|11775.1|11789.5|11788.3|11772.8|11771.6|743
1590678000000|2020-05-28 15:00:00|11776.5|11775.3|11791.3|11790.1|11792.5|11791.3|11771.3|11770.1|740
1590678300000|2020-05-28 15:05:00|11791.5|11790.3|11783.3|11782.1|11813.3|11812.1|11782.3|11781.1|725
1590678600000|2020-05-28 15:10:00|11782.8|11781.6|11788.8|11787.6|11790.8|11789.6|11770.3|11769.1|920
1590678900000|2020-05-28 15:15:00|11789.3|11788.1|11801.8|11800.6|11804.3|11803.1|11786.8|11785.6|761
1590679200000|2020-05-28 15:20:00|11802|11800.8|11790.3|11789.1|11803.3|11802.1|11787|11785.8|806
1590679500000|2020-05-28 15:25:00|11790.5|11789.3|11811.5|11810.3|11811.5|11810.3|11786.8|11785.6|1259
1590679800000|2020-05-28 15:30:00|11811.7|11809.7|11785.7|11783.7|11813.4|11811.4|11785.4|11783.4|1637
1590680100000|2020-05-28 15:35:00|11785.9|11783.9|11775.9|11773.9|11794.2|11792.2|11775.9|11773.9|934
1590680400000|2020-05-28 15:40:00|11776.2|11774.2|11784.9|11782.9|11788.4|11786.4|11767.9|11765.9|642
1590680700000|2020-05-28 15:45:00|11785.2|11783.2|11787.7|11785.7|11790.9|11788.9|11781.9|11779.9|269
1590681000000|2020-05-28 15:50:00|11787.9|11785.9|11773.9|11771.9|11791.4|11789.4|11771.4|11769.4|590
1590681300000|2020-05-28 15:55:00|11773.7|11771.7|11782.7|11780.7|11786.2|11784.2|11772.2|11770.2|239
1590681600000|2020-05-28 16:00:00|11782.9|11780.9|11772.9|11770.9|11784.9|11782.9|11767.9|11765.9|616
1590681900000|2020-05-28 16:05:00|11773.2|11771.2|11774.9|11772.9|11785.4|11783.4|11773.2|11771.2|678
1590682200000|2020-05-28 16:10:00|11775.2|11773.2|11772.9|11770.9|11777.7|11775.7|11768.4|11766.4|287
1590682500000|2020-05-28 16:15:00|11773.2|11771.2|11778.7|11776.7|11781.4|11779.4|11772.4|11770.4|185
1590682800000|2020-05-28 16:20:00|11778.4|11776.4|11781.4|11779.4|11781.9|11779.9|11775.7|11773.7|113
1590683100000|2020-05-28 16:25:00|11781.7|11779.7|11774.2|11772.2|11786.9|11784.9|11769.2|11767.2|312
1590683400000|2020-05-28 16:30:00|11774.4|11772.4|11779.7|11777.7|11781.9|11779.9|11768.4|11766.4|235
1590683700000|2020-05-28 16:35:00|11779.4|11777.4|11794.2|11792.2|11798.4|11796.4|11776.4|11774.4|251
1590684000000|2020-05-28 16:40:00|11794.4|11792.4|11797.9|11795.9|11802.2|11800.2|11793.7|11791.7|207
1590684300000|2020-05-28 16:45:00|11798.2|11796.2|11799.9|11797.9|11801.2|11799.2|11794.7|11792.7|81
1590684600000|2020-05-28 16:50:00|11801.9|11799.9|11803.7|11801.7|11806.7|11804.7|11798.9|11796.9|167
1590684900000|2020-05-28 16:55:00|11803.9|11801.9|11800.4|11798.4|11806.4|11804.4|11800.4|11798.4|96
1590685200000|2020-05-28 17:00:00|11800.7|11798.7|11805.4|11803.4|11806.4|11804.4|11799.7|11797.7|97
1590685500000|2020-05-28 17:05:00|11805.2|11803.2|11801.2|11799.2|11805.7|11803.7|11798.2|11796.2|147
1590685800000|2020-05-28 17:10:00|11800.9|11798.9|11800.7|11798.7|11802.4|11800.4|11796.9|11794.9|79
1590686100000|2020-05-28 17:15:00|11800.4|11798.4|11800.2|11798.2|11802.4|11800.4|11796.7|11794.7|94
1590686400000|2020-05-28 17:20:00|11799.9|11797.9|11799.9|11797.9|11801.9|11799.9|11795.4|11793.4|117
1590686700000|2020-05-28 17:25:00|11800.2|11798.2|11805.7|11803.7|11807.2|11805.2|11798.2|11796.2|99
1590687000000|2020-05-28 17:30:00|11805.9|11803.9|11805.4|11803.4|11806.9|11804.9|11803.4|11801.4|42
1590687300000|2020-05-28 17:35:00|11805.2|11803.2|11807.7|11805.7|11810.2|11808.2|11802.2|11800.2|110
1590687600000|2020-05-28 17:40:00|11807.4|11805.4|11804.7|11802.7|11808.7|11806.7|11802.9|11800.9|100
1590687900000|2020-05-28 17:45:00|11804.9|11802.9|11798.2|11796.2|11806.4|11804.4|11798.2|11796.2|149
1590688200000|2020-05-28 17:50:00|11797.9|11795.9|11796.2|11794.2|11798.9|11796.9|11788.2|11786.2|188
1590688500000|2020-05-28 17:55:00|11797.4|11795.4|11798.7|11796.7|11810.4|11808.4|11796.2|11794.2|181
1590688800000|2020-05-28 18:00:00|11798.9|11796.9|11796.2|11794.2|11803.4|11801.4|11796.2|11794.2|65
1590689100000|2020-05-28 18:05:00|11795.9|11793.9|11792.2|11790.2|11798.9|11796.9|11791.4|11789.4|77
1590689400000|2020-05-28 18:10:00|11791.9|11789.9|11794.2|11792.2|11796.4|11794.4|11786.4|11784.4|127
1590689700000|2020-05-28 18:15:00|11794.4|11792.4|11799.2|11797.2|11803.4|11801.4|11793.9|11791.9|85
1590690000000|2020-05-28 18:20:00|11799.4|11797.4|11793.9|11791.9|11802.9|11800.9|11793.2|11791.2|89
1590690300000|2020-05-28 18:25:00|11793.7|11791.7|11784.2|11782.2|11797.4|11795.4|11780.4|11778.4|163
1590690600000|2020-05-28 18:30:00|11784.4|11782.4|11788.2|11786.2|11790.2|11788.2|11783.2|11781.2|67
1590690900000|2020-05-28 18:35:00|11788.4|11786.4|11785.4|11783.4|11793.7|11791.7|11782.4|11780.4|88
1590691200000|2020-05-28 18:40:00|11785.7|11783.7|11773.4|11771.4|11786.7|11784.7|11770.7|11768.7|110
1590691500000|2020-05-28 18:45:00|11773.7|11771.7|11773.7|11771.7|11778.4|11776.4|11770.4|11768.4|116
1590691800000|2020-05-28 18:50:00|11773.9|11771.9|11764.4|11762.4|11776.2|11774.2|11762.9|11760.9|234
1590692100000|2020-05-28 18:55:00|11764.7|11762.7|11780.2|11778.2|11780.9|11778.9|11760.2|11758.2|143
1590692400000|2020-05-28 19:00:00|11779.7|11777.7|11786.7|11784.7|11788.2|11786.2|11777.2|11775.2|138
1590692700000|2020-05-28 19:05:00|11786.4|11784.4|11788.4|11786.4|11789.9|11787.9|11783.7|11781.7|159
1590693000000|2020-05-28 19:10:00|11788.9|11786.9|11795.7|11793.7|11795.9|11793.9|11783.2|11781.2|157
1590693300000|2020-05-28 19:15:00|11795.4|11793.4|11752.2|11750.2|11796.4|11794.4|11751.7|11749.7|310
1590693600000|2020-05-28 19:20:00|11752.4|11750.4|11753.4|11751.4|11758.2|11756.2|11743.7|11741.7|195
1590693900000|2020-05-28 19:25:00|11754.2|11752.2|11744.9|11742.9|11759.7|11757.7|11743.2|11741.2|201
1590694200000|2020-05-28 19:30:00|11744.7|11742.7|11726.9|11724.9|11751.7|11749.7|11721.4|11719.4|494
1590694500000|2020-05-28 19:35:00|11727.2|11725.2|11732.7|11730.7|11737.4|11735.4|11719.7|11717.7|166
1590694800000|2020-05-28 19:40:00|11732.4|11730.4|11723.7|11721.7|11732.4|11730.4|11718.2|11716.2|196
1590695100000|2020-05-28 19:45:00|11723.4|11721.4|11694.4|11692.4|11727.4|11725.4|11694.2|11692.2|476
1590695400000|2020-05-28 19:50:00|11694.7|11692.7|11684.4|11682.4|11698.2|11696.2|11678.7|11676.7|639
1590695700000|2020-05-28 19:55:00|11684.7|11682.7|11672.7|11670.7|11702.2|11700.2|11671.4|11669.4|465
1590696000000|2020-05-28 20:00:00|11674.6|11669.6|11717.5|11712.5|11717.5|11712.5|11674.6|11669.6|15
1590696300000|2020-05-28 20:05:00|11716.3|11711.3|11714|11709|11722.7|11717.7|11710.6|11705.6|0
1590696600000|2020-05-28 20:10:00|11715.1|11710.1|11725|11720|11728.4|11723.4|11711.8|11706.8|0
1590696900000|2020-05-28 20:15:00|11725.1|11720.1|11719.4|11714.4|11725.4|11720.4|11719.3|11714.3|0
1590697200000|2020-05-28 20:20:00|11719.3|11714.3|11701.7|11696.7|11719.3|11714.3|11701.1|11696.1|0
1590697500000|2020-05-28 20:25:00|11701.8|11696.8|11723.8|11718.8|11724|11719|11700.6|11695.6|0
1590697800000|2020-05-28 20:30:00|11728.8|11723.8|11719.4|11714.4|11731.2|11726.2|11713.6|11708.6|0
1590698100000|2020-05-28 20:35:00|11718.2|11713.2|11716.5|11711.5|11722.7|11717.7|11715.6|11710.6|0
1590698400000|2020-05-28 20:40:00|11717.7|11712.7|11717.2|11712.2|11720.1|11715.1|11714.2|11709.2|0
1590698700000|2020-05-28 20:45:00|11718.3|11713.3|11723.6|11718.6|11724.8|11719.8|11716|11711|0
1590699000000|2020-05-28 20:50:00|11724.8|11719.8|11726.3|11721.3|11729.7|11724.7|11723.6|11718.6|0
1590699300000|2020-05-28 20:55:00|11725.1|11720.1|11720.3|11715.3|11726.3|11721.3|11717.9|11712.9|0
1590699600000|2020-05-28 21:00:00|11720.4|11715.4|11719.8|11714.8|11722.7|11717.7|11719.6|11714.6|0
1590699900000|2020-05-28 21:05:00|11719.5|11714.5|11719.3|11714.3|11722.2|11717.2|11718.3|11713.3|0
1590700200000|2020-05-28 21:10:00|11719.1|11714.1|11719.9|11714.9|11721.4|11716.4|11719.1|11714.1|0
1590700500000|2020-05-28 21:15:00|11720|11715|11719.5|11714.5|11721.8|11716.8|11718.6|11713.6|0
1590700800000|2020-05-28 21:20:00|11719.7|11714.7|11721.8|11716.8|11721.8|11716.8|11718.3|11713.3|0
1590701100000|2020-05-28 21:25:00|11722.7|11717.7|11723|11718|11724.9|11719.9|11719.4|11714.4|0
1590701400000|2020-05-28 21:30:00|11723.2|11718.2|11720.6|11715.6|11723.7|11718.7|11719.2|11714.2|0
1590701700000|2020-05-28 21:35:00|11719.2|11714.2|11720.2|11715.2|11721.5|11716.5|11718.5|11713.5|0
1590702000000|2020-05-28 21:40:00|11722.2|11717.2|11720.8|11715.8|11722.3|11717.3|11719.3|11714.3|0
1590702300000|2020-05-28 21:45:00|11720.9|11715.9|11719.7|11714.7|11722|11717|11718.2|11713.2|0
1590702600000|2020-05-28 21:50:00|11718.8|11713.8|11716.9|11711.9|11719.5|11714.5|11716.9|11711.9|0
1590702900000|2020-05-28 21:55:00|11717|11712|11713.3|11708.3|11717.5|11712.5|11713.3|11708.3|0
1590703200000|2020-05-28 22:00:00|11716.1|11711.1|11710.5|11705.5|11722|11717|11707.1|11702.1|0
1590703500000|2020-05-28 22:05:00|11711.1|11706.1|11716.2|11711.2|11728.9|11723.9|11709.3|11704.3|0
1590703800000|2020-05-28 22:10:00|11715.6|11710.6|11695|11690|11716.2|11711.2|11685.6|11680.6|0
1590704100000|2020-05-28 22:15:00|11696.7|11691.7|11707.3|11702.3|11717|11712|11696.1|11691.1|0
1590704400000|2020-05-28 22:20:00|11708.5|11703.5|11703.1|11698.1|11709.6|11704.6|11699.6|11694.6|0
1590704700000|2020-05-28 22:25:00|11702|11697|11711.1|11706.1|11716.9|11711.9|11699.7|11694.7|0
1590705000000|2020-05-28 22:30:00|11710.5|11705.5|11712.5|11707.5|11721.6|11716.6|11710.5|11705.5|0
1590705300000|2020-05-28 22:35:00|11711.9|11706.9|11716.7|11711.7|11720.9|11715.9|11711.9|11706.9|0
1590705600000|2020-05-28 22:40:00|11717.3|11712.3|11718|11713|11719.7|11714.7|11712.2|11707.2|0
1590705900000|2020-05-28 22:45:00|11719.1|11714.1|11704.1|11699.1|11719.1|11714.1|11700.6|11695.6|0
1590706200000|2020-05-28 22:50:00|11703.5|11698.5|11704.9|11699.9|11710.1|11705.1|11700.8|11695.8|0
1590706500000|2020-05-28 22:55:00|11707.2|11702.2|11699.4|11694.4|11708.5|11703.5|11695.9|11690.9|0
1590706800000|2020-05-28 23:00:00|11698.8|11693.8|11705.1|11700.1|11706.2|11701.2|11697.9|11692.9|0
1590707100000|2020-05-28 23:05:00|11704.5|11699.5|11711.4|11706.4|11714.3|11709.3|11696.9|11691.9|0
1590707400000|2020-05-28 23:10:00|11710.8|11705.8|11707.7|11702.7|11714.5|11709.5|11705.4|11700.4|0
1590707700000|2020-05-28 23:15:00|11708.8|11703.8|11705.6|11700.6|11708.8|11703.8|11703|11698|0
1590708000000|2020-05-28 23:20:00|11706.2|11701.2|11700|11695|11707.3|11702.3|11699.4|11694.4|0
1590708300000|2020-05-28 23:25:00|11700.6|11695.6|11689.3|11684.3|11700.6|11695.6|11679.6|11674.6|0
1590708600000|2020-05-28 23:30:00|11690.4|11685.4|11679|11674|11697.4|11692.4|11677.7|11672.7|0
1590708900000|2020-05-28 23:35:00|11678.9|11673.9|11680.4|11675.4|11686.2|11681.2|11677.6|11672.6|0
1590709200000|2020-05-28 23:40:00|11681|11676|11669.1|11664.1|11684.4|11679.4|11666.3|11661.3|0
1590709500000|2020-05-28 23:45:00|11672|11667|11676.8|11671.8|11677.4|11672.4|11670.8|11665.8|0
1590709800000|2020-05-28 23:50:00|11676.3|11671.3|11678.7|11673.7|11678.7|11673.7|11668.2|11663.2|0
1590710100000|2020-05-28 23:55:00|11677.5|11672.5|11664.9|11659.9|11681|11676|11661.3|11656.3|0
1590710400000|2020-05-29 00:00:00|11666|11661|11672.9|11667.9|11675.2|11670.2|11656.4|11651.4|0
1590710700000|2020-05-29 00:05:00|11672.3|11667.3|11674.7|11669.7|11680.5|11675.5|11670.7|11665.7|0
1590711000000|2020-05-29 00:10:00|11674.2|11669.2|11660.8|11655.8|11681.1|11676.1|11655.6|11650.6|0
1590711300000|2020-05-29 00:15:00|11661.4|11656.4|11650.2|11646.2|11677.4|11673.4|11648.2|11644.2|73
1590711600000|2020-05-29 00:20:00|11651.2|11647.2|11664.7|11660.7|11666.7|11662.7|11651.2|11647.2|23
1590711900000|2020-05-29 00:25:00|11665.2|11661.2|11670.4|11666.4|11678.4|11674.4|11665.2|11661.2|33
1590712200000|2020-05-29 00:30:00|11670.7|11666.7|11660.2|11656.2|11680.2|11676.2|11660.2|11656.2|49
1590712500000|2020-05-29 00:35:00|11659.9|11655.9|11657.9|11653.9|11663.4|11659.4|11653.4|11649.4|35
1590712800000|2020-05-29 00:40:00|11657.4|11653.4|11649.2|11645.2|11663.9|11659.9|11648.7|11644.7|15
1590713100000|2020-05-29 00:45:00|11650.7|11646.7|11651.7|11647.7|11657.4|11653.4|11649.4|11645.4|18
1590713400000|2020-05-29 00:50:00|11651.9|11647.9|11638.4|11634.4|11652.4|11648.4|11635.2|11631.2|46
1590713700000|2020-05-29 00:55:00|11638.2|11634.2|11617.9|11613.9|11638.2|11634.2|11608.9|11604.9|83
1590714000000|2020-05-29 01:00:00|11618.2|11614.2|11622.9|11618.9|11625.7|11621.7|11615.7|11611.7|18
1590714300000|2020-05-29 01:05:00|11623.4|11619.4|11617.4|11613.4|11627.2|11623.2|11612.7|11608.7|14
1590714600000|2020-05-29 01:10:00|11617.2|11613.2|11610.4|11606.4|11619.7|11615.7|11607.7|11603.7|26
1590714900000|2020-05-29 01:15:00|11610.2|11606.2|11607.7|11603.7|11613.4|11609.4|11598.2|11594.2|57
1590715200000|2020-05-29 01:20:00|11607.9|11603.9|11623.4|11619.4|11624.2|11620.2|11607.7|11603.7|18
1590715500000|2020-05-29 01:25:00|11623.2|11619.2|11629.2|11625.2|11631.2|11627.2|11621.7|11617.7|20
1590715800000|2020-05-29 01:30:00|11629.4|11625.4|11630.2|11626.2|11638.2|11634.2|11622.2|11618.2|27
1590716100000|2020-05-29 01:35:00|11630.4|11626.4|11634.9|11630.9|11639.4|11635.4|11627.2|11623.2|22
1590716400000|2020-05-29 01:40:00|11635.2|11631.2|11627.2|11623.2|11641.9|11637.9|11625.4|11621.4|20
1590716700000|2020-05-29 01:45:00|11627.4|11623.4|11647.7|11643.7|11653.7|11649.7|11627.4|11623.4|24
1590717000000|2020-05-29 01:50:00|11647.9|11643.9|11651.7|11647.7|11656.2|11652.2|11646.2|11642.2|18
1590717300000|2020-05-29 01:55:00|11651.4|11647.4|11650.2|11646.2|11657.7|11653.7|11646.4|11642.4|15
1590717600000|2020-05-29 02:00:00|11650.4|11646.4|11654.7|11650.7|11661.2|11657.2|11650.4|11646.4|14
1590717900000|2020-05-29 02:05:00|11654.4|11650.4|11649.9|11645.9|11654.7|11650.7|11643.2|11639.2|2
1590718200000|2020-05-29 02:10:00|11650.2|11646.2|11644.2|11640.2|11651.7|11647.7|11644.2|11640.2|6
1590718500000|2020-05-29 02:15:00|11643.9|11639.9|11649.2|11645.2|11654.4|11650.4|11635.4|11631.4|18
1590718800000|2020-05-29 02:20:00|11649.4|11645.4|11645.7|11641.7|11653.2|11649.2|11645.4|11641.4|8
1590719100000|2020-05-29 02:25:00|11645.4|11641.4|11653.9|11649.9|11655.7|11651.7|11645.2|11641.2|6
1590719400000|2020-05-29 02:30:00|11654.2|11650.2|11665.4|11661.4|11675.9|11671.9|11654.2|11650.2|36
1590719700000|2020-05-29 02:35:00|11665.2|11661.2|11671.2|11667.2|11672.2|11668.2|11662.4|11658.4|9
1590720000000|2020-05-29 02:40:00|11670.2|11666.2|11664.9|11660.9|11674.9|11670.9|11661.2|11657.2|38
1590720300000|2020-05-29 02:45:00|11665.2|11661.2|11667.2|11663.2|11668.2|11664.2|11656.9|11652.9|15
1590720600000|2020-05-29 02:50:00|11667.4|11663.4|11664.2|11660.2|11670.2|11666.2|11659.2|11655.2|9
1590720900000|2020-05-29 02:55:00|11664.7|11660.7|11668.4|11664.4|11670.7|11666.7|11659.7|11655.7|28
1590721200000|2020-05-29 03:00:00|11668.7|11664.7|11657.2|11653.2|11670.4|11666.4|11655.7|11651.7|15
1590721500000|2020-05-29 03:05:00|11655.4|11651.4|11647.2|11643.2|11656.9|11652.9|11646.7|11642.7|16
1590721800000|2020-05-29 03:10:00|11647.9|11643.9|11652.9|11648.9|11655.4|11651.4|11644.9|11640.9|16
1590722100000|2020-05-29 03:15:00|11653.2|11649.2|11645.2|11641.2|11653.2|11649.2|11643.9|11639.9|22
1590722400000|2020-05-29 03:20:00|11644.7|11640.7|11658.2|11654.2|11658.2|11654.2|11644.2|11640.2|10
1590722700000|2020-05-29 03:25:00|11657.9|11653.9|11653.4|11649.4|11659.2|11655.2|11652.4|11648.4|15
1590723000000|2020-05-29 03:30:00|11653.7|11649.7|11658.7|11654.7|11661.2|11657.2|11647.7|11643.7|21
1590723300000|2020-05-29 03:35:00|11658.9|11654.9|11647.9|11643.9|11659.2|11655.2|11647.2|11643.2|14
1590723600000|2020-05-29 03:40:00|11648.9|11644.9|11645.4|11641.4|11649.2|11645.2|11643.4|11639.4|12
1590723900000|2020-05-29 03:45:00|11645.2|11641.2|11640.4|11636.4|11645.2|11641.2|11636.2|11632.2|24
1590724200000|2020-05-29 03:50:00|11638.9|11634.9|11639.9|11635.9|11644.2|11640.2|11635.9|11631.9|12
1590724500000|2020-05-29 03:55:00|11639.7|11635.7|11640.9|11636.9|11641.9|11637.9|11631.7|11627.7|23
1590724800000|2020-05-29 04:00:00|11641.2|11637.2|11646.7|11642.7|11648.4|11644.4|11641.2|11637.2|7
1590725100000|2020-05-29 04:05:00|11646.9|11642.9|11645.7|11641.7|11653.2|11649.2|11643.7|11639.7|13
1590725400000|2020-05-29 04:10:00|11645.2|11641.2|11640.7|11636.7|11646.4|11642.4|11639.4|11635.4|29
1590725700000|2020-05-29 04:15:00|11641.7|11637.7|11631.4|11627.4|11641.7|11637.7|11628.2|11624.2|13
1590726000000|2020-05-29 04:20:00|11631.7|11627.7|11637.2|11633.2|11638.9|11634.9|11630.4|11626.4|13
1590726300000|2020-05-29 04:25:00|11637.4|11633.4|11626.7|11622.7|11639.7|11635.7|11626.7|11622.7|12
1590726600000|2020-05-29 04:30:00|11626.4|11622.4|11633.4|11629.4|11637.4|11633.4|11618.9|11614.9|39
1590726900000|2020-05-29 04:35:00|11633.7|11629.7|11642.4|11638.4|11644.2|11640.2|11630.7|11626.7|22
1590727200000|2020-05-29 04:40:00|11642.7|11638.7|11646.9|11642.9|11647.7|11643.7|11640.2|11636.2|16
1590727500000|2020-05-29 04:45:00|11647.2|11643.2|11651.7|11647.7|11652.7|11648.7|11641.9|11637.9|27
1590727800000|2020-05-29 04:50:00|11651.4|11647.4|11660.2|11656.2|11664.4|11660.4|11650.2|11646.2|59
1590728100000|2020-05-29 04:55:00|11661.4|11657.4|11668.2|11664.2|11669.4|11665.4|11661.4|11657.4|17
1590728400000|2020-05-29 05:00:00|11668.9|11664.9|11663.4|11659.4|11672.2|11668.2|11659.2|11655.2|39
1590728700000|2020-05-29 05:05:00|11663.2|11659.2|11679.9|11675.9|11679.9|11675.9|11662.7|11658.7|44
1590729000000|2020-05-29 05:10:00|11680.2|11676.2|11681.4|11677.4|11686.2|11682.2|11678.9|11674.9|43
1590729300000|2020-05-29 05:15:00|11681.7|11677.7|11672.2|11668.2|11682.9|11678.9|11671.2|11667.2|41
1590729600000|2020-05-29 05:20:00|11672.7|11668.7|11677.7|11673.7|11678.9|11674.9|11670.2|11666.2|28
1590729900000|2020-05-29 05:25:00|11677.4|11673.4|11669.7|11665.7|11677.4|11673.4|11666.4|11662.4|20
1590730200000|2020-05-29 05:30:00|11669.4|11665.4|11687.4|11683.4|11689.9|11685.9|11666.2|11662.2|63
1590730500000|2020-05-29 05:35:00|11687.7|11683.7|11691.2|11687.2|11692.9|11688.9|11682.4|11678.4|69
1590730800000|2020-05-29 05:40:00|11691.4|11687.4|11679.7|11675.7|11691.4|11687.4|11678.7|11674.7|55
1590731100000|2020-05-29 05:45:00|11679.4|11675.4|11682.4|11678.4|11690.2|11686.2|11670.4|11666.4|127
1590731400000|2020-05-29 05:50:00|11682.2|11678.2|11682.9|11678.9|11688.9|11684.9|11680.4|11676.4|78
1590731700000|2020-05-29 05:55:00|11682.7|11678.7|11671.4|11667.4|11686.2|11682.2|11671.4|11667.4|87
1590732000000|2020-05-29 06:00:00|11670.4|11668.4|11701.7|11699.7|11702.4|11700.4|11669.2|11667.2|581
1590732300000|2020-05-29 06:05:00|11701.9|11699.9|11671.9|11669.9|11707.2|11705.2|11664.9|11662.9|628
1590732600000|2020-05-29 06:10:00|11671.7|11669.7|11670.2|11668.2|11678.2|11676.2|11667.7|11665.7|316
1590732900000|2020-05-29 06:15:00|11670.4|11668.4|11661.4|11659.4|11673.9|11671.9|11660.7|11658.7|310
1590733200000|2020-05-29 06:20:00|11661.7|11659.7|11662.9|11660.9|11665.2|11663.2|11653.2|11651.2|299
1590733500000|2020-05-29 06:25:00|11663.4|11661.4|11668.7|11666.7|11671.7|11669.7|11658.2|11656.2|193
1590733800000|2020-05-29 06:30:00|11668.9|11666.9|11653.4|11651.4|11669.4|11667.4|11641.7|11639.7|387
1590734100000|2020-05-29 06:35:00|11653.2|11651.2|11655.4|11653.4|11658.4|11656.4|11647.2|11645.2|340
1590734400000|2020-05-29 06:40:00|11655.7|11653.7|11646.7|11644.7|11659.9|11657.9|11645.7|11643.7|278
1590734700000|2020-05-29 06:45:00|11646.4|11644.4|11658.4|11656.4|11660.4|11658.4|11642.2|11640.2|303
1590735000000|2020-05-29 06:50:00|11658.7|11656.7|11664.2|11662.2|11667.2|11665.2|11654.2|11652.2|402
1590735300000|2020-05-29 06:55:00|11664.4|11662.4|11658.2|11656.2|11666.2|11664.2|11656.7|11654.7|351
1590735600000|2020-05-29 07:00:00|11659.2|11657.2|11634.8|11633.6|11675.3|11674.1|11634.8|11633.6|2218
1590735900000|2020-05-29 07:05:00|11634.5|11633.3|11649|11647.8|11651.3|11650.1|11623.3|11622.1|1433
1590736200000|2020-05-29 07:10:00|11649.3|11648.1|11631|11629.8|11651|11649.8|11615.3|11614.1|1070
1590736500000|2020-05-29 07:15:00|11630.8|11629.6|11636.3|11635.1|11648|11646.8|11615.3|11614.1|970
1590736800000|2020-05-29 07:20:00|11636.5|11635.3|11655.3|11654.1|11664.8|11663.6|11629.5|11628.3|922
1590737100000|2020-05-29 07:25:00|11655.5|11654.3|11658.3|11657.1|11661.5|11660.3|11638.5|11637.3|954
1590737400000|2020-05-29 07:30:00|11658.5|11657.3|11646.3|11645.1|11667.3|11666.1|11636.3|11635.1|1036
1590737700000|2020-05-29 07:35:00|11646.5|11645.3|11628.3|11627.1|11652|11650.8|11627|11625.8|959
1590738000000|2020-05-29 07:40:00|11628|11626.8|11610.5|11609.3|11629|11627.8|11588.8|11587.6|1609
1590738300000|2020-05-29 07:45:00|11611.3|11610.1|11595.8|11594.6|11623.8|11622.6|11591.3|11590.1|833
1590738600000|2020-05-29 07:50:00|11596|11594.8|11608.8|11607.6|11612|11610.8|11587.3|11586.1|960
1590738900000|2020-05-29 07:55:00|11609.5|11608.3|11608.7|11607.5|11610.5|11609.3|11594|11592.8|408
1590739200000|2020-05-29 08:00:00|11608.4|11607.2|11581.6|11580.4|11612.9|11611.7|11574.1|11572.9|907
1590739500000|2020-05-29 08:05:00|11581.9|11580.7|11589.6|11588.4|11591.9|11590.7|11577.6|11576.4|629
1590739800000|2020-05-29 08:10:00|11589.4|11588.2|11600.1|11598.9|11606.4|11605.2|11586.1|11584.9|608
1590740100000|2020-05-29 08:15:00|11600.4|11599.2|11606.4|11605.2|11616.4|11615.2|11596.9|11595.7|670
1590740400000|2020-05-29 08:20:00|11606.6|11605.4|11599.4|11598.2|11618.1|11616.9|11591.6|11590.4|799
1590740700000|2020-05-29 08:25:00|11598.9|11597.7|11590.6|11589.4|11599.1|11597.9|11589.6|11588.4|353
1590741000000|2020-05-29 08:30:00|11590.4|11589.2|11609.9|11608.7|11609.9|11608.7|11583.9|11582.7|439
1590741300000|2020-05-29 08:35:00|11609.6|11608.4|11617.9|11616.7|11623.9|11622.7|11601.6|11600.4|607
1590741600000|2020-05-29 08:40:00|11618.4|11617.2|11613.1|11611.9|11618.4|11617.2|11601.9|11600.7|402
1590741900000|2020-05-29 08:45:00|11613.4|11612.2|11595.6|11594.4|11617.1|11615.9|11591.9|11590.7|387
1590742200000|2020-05-29 08:50:00|11595.1|11593.9|11587.4|11586.2|11598.9|11597.7|11585.1|11583.9|576
1590742500000|2020-05-29 08:55:00|11587.6|11586.4|11594.6|11593.4|11599.1|11597.9|11583.1|11581.9|391
1590742800000|2020-05-29 09:00:00|11594.4|11593.2|11588.9|11587.7|11606.9|11605.7|11587.4|11586.2|463
1590743100000|2020-05-29 09:05:00|11588.6|11587.4|11604.4|11603.2|11605.4|11604.2|11580.4|11579.2|449
1590743400000|2020-05-29 09:10:00|11604.6|11603.4|11600.4|11599.2|11610.9|11609.7|11598.1|11596.9|389
1590743700000|2020-05-29 09:15:00|11600.1|11598.9|11606.6|11605.4|11607.9|11606.7|11593.9|11592.7|436
1590744000000|2020-05-29 09:20:00|11606.9|11605.7|11613.4|11612.2|11615.4|11614.2|11603.9|11602.7|381
1590744300000|2020-05-29 09:25:00|11613.1|11611.9|11608.6|11607.4|11614.9|11613.7|11604.9|11603.7|385
1590744600000|2020-05-29 09:30:00|11608.9|11607.7|11606.6|11605.4|11612.1|11610.9|11601.4|11600.2|312
1590744900000|2020-05-29 09:35:00|11607.6|11606.4|11612.4|11611.2|11613.1|11611.9|11596.4|11595.2|447
1590745200000|2020-05-29 09:40:00|11612.6|11611.4|11617.9|11616.7|11625.6|11624.4|11607.4|11606.2|796
1590745500000|2020-05-29 09:45:00|11618.1|11616.9|11621.4|11620.2|11624.9|11623.7|11610.1|11608.9|471
1590745800000|2020-05-29 09:50:00|11621.1|11619.9|11651.9|11650.7|11655.1|11653.9|11620.6|11619.4|1317
1590746100000|2020-05-29 09:55:00|11652.4|11651.2|11651.6|11650.4|11657.9|11656.7|11647.1|11645.9|801
1590746400000|2020-05-29 10:00:00|11650.9|11649.7|11655.4|11654.2|11667.1|11665.9|11644.9|11643.7|761
1590746700000|2020-05-29 10:05:00|11655.6|11654.4|11689.4|11688.2|11695.9|11694.7|11652.6|11651.4|1070
1590747000000|2020-05-29 10:10:00|11689.1|11687.9|11667.9|11666.7|11692.1|11690.9|11666.1|11664.9|627
1590747300000|2020-05-29 10:15:00|11668.1|11666.9|11669.6|11668.4|11673.9|11672.7|11661.9|11660.7|401
1590747600000|2020-05-29 10:20:00|11669.9|11668.7|11661.9|11660.7|11671.4|11670.2|11658.4|11657.2|434
1590747900000|2020-05-29 10:25:00|11662.1|11660.9|11671.4|11670.2|11675.1|11673.9|11661.4|11660.2|345
1590748200000|2020-05-29 10:30:00|11671.1|11669.9|11662.1|11660.9|11683.1|11681.9|11661.1|11659.9|356
1590748500000|2020-05-29 10:35:00|11662.9|11661.7|11673.9|11672.7|11676.6|11675.4|11655.4|11654.2|537
1590748800000|2020-05-29 10:40:00|11673.6|11672.4|11664.6|11663.4|11682.4|11681.2|11662.4|11661.2|410
1590749100000|2020-05-29 10:45:00|11664.4|11663.2|11669.9|11668.7|11672.4|11671.2|11660.1|11658.9|310
1590749400000|2020-05-29 10:50:00|11669.6|11668.4|11662.1|11660.9|11675.6|11674.4|11659.6|11658.4|246
1590749700000|2020-05-29 10:55:00|11661.9|11660.7|11669.6|11668.4|11675.4|11674.2|11660.6|11659.4|264
1590750000000|2020-05-29 11:00:00|11670.6|11669.4|11668.4|11667.2|11681.4|11680.2|11666.6|11665.4|721
1590750300000|2020-05-29 11:05:00|11668.1|11666.9|11665.4|11664.2|11669.6|11668.4|11662.9|11661.7|193
1590750600000|2020-05-29 11:10:00|11665.6|11664.4|11658.9|11657.7|11665.6|11664.4|11651.6|11650.4|279
1590750900000|2020-05-29 11:15:00|11658.6|11657.4|11680.9|11679.7|11681.4|11680.2|11653.6|11652.4|466
1590751200000|2020-05-29 11:20:00|11680.4|11679.2|11679.1|11677.9|11691.6|11690.4|11675.4|11674.2|488
1590751500000|2020-05-29 11:25:00|11679.4|11678.2|11677.6|11676.4|11681.6|11680.4|11672.4|11671.2|282
1590751800000|2020-05-29 11:30:00|11676.1|11674.9|11666.6|11665.4|11676.9|11675.7|11664.1|11662.9|214
1590752100000|2020-05-29 11:35:00|11666.4|11665.2|11664.9|11663.7|11670.9|11669.7|11664.6|11663.4|123
1590752400000|2020-05-29 11:40:00|11665.9|11664.7|11663.1|11661.9|11671.4|11670.2|11658.4|11657.2|598
1590752700000|2020-05-29 11:45:00|11661.9|11660.7|11692.9|11691.7|11695.4|11694.2|11659.6|11658.4|738
1590753000000|2020-05-29 11:50:00|11693.1|11691.9|11684.6|11683.4|11693.4|11692.2|11677.4|11676.2|374
1590753300000|2020-05-29 11:55:00|11684.4|11683.2|11687.4|11686.2|11698.4|11697.2|11678.4|11677.2|443
1590753600000|2020-05-29 12:00:00|11687.1|11685.9|11688.9|11687.7|11689.6|11688.4|11680.6|11679.4|202
1590753900000|2020-05-29 12:05:00|11688.6|11687.4|11720.1|11718.9|11727.6|11726.4|11683.1|11681.9|982
1590754200000|2020-05-29 12:10:00|11720.9|11719.7|11723.9|11722.7|11731.4|11730.2|11718.6|11717.4|781
1590754500000|2020-05-29 12:15:00|11724.1|11722.9|11706.4|11705.2|11725.9|11724.7|11701.9|11700.7|488
1590754800000|2020-05-29 12:20:00|11706.1|11704.9|11702.9|11701.7|11727.4|11726.2|11701.1|11699.9|625
1590755100000|2020-05-29 12:25:00|11702.6|11701.4|11700.1|11698.9|11710.9|11709.7|11699.1|11697.9|394
1590755400000|2020-05-29 12:30:00|11700.4|11699.2|11684.6|11683.4|11703.4|11702.2|11676.9|11675.7|627
1590755700000|2020-05-29 12:35:00|11684.4|11683.2|11689.1|11687.9|11693.9|11692.7|11681.9|11680.7|329
1590756000000|2020-05-29 12:40:00|11688.6|11687.4|11685.1|11683.9|11689.6|11688.4|11680.4|11679.2|415
1590756300000|2020-05-29 12:45:00|11683.9|11682.7|11682.9|11681.7|11687.9|11686.7|11671.1|11669.9|599
1590756600000|2020-05-29 12:50:00|11683.1|11681.9|11706.1|11704.9|11710.4|11709.2|11679.4|11678.2|586
1590756900000|2020-05-29 12:55:00|11706.4|11705.2|11676.4|11675.2|11706.9|11705.7|11670.6|11669.4|268
1590757200000|2020-05-29 13:00:00|11675.4|11674.2|11670.1|11668.9|11685.1|11683.9|11667.9|11666.7|461
1590757500000|2020-05-29 13:05:00|11669.9|11668.7|11662.9|11661.7|11670.9|11669.7|11660.1|11658.9|373
1590757800000|2020-05-29 13:10:00|11662.6|11661.4|11667.9|11666.7|11669.4|11668.2|11659.4|11658.2|366
1590758100000|2020-05-29 13:15:00|11668.1|11666.9|11673.1|11671.9|11676.1|11674.9|11666.4|11665.2|266
1590758400000|2020-05-29 13:20:00|11672.4|11671.2|11673.9|11672.7|11682.4|11681.2|11671.1|11669.9|549
1590758700000|2020-05-29 13:25:00|11674.1|11672.9|11671.4|11670.2|11683.9|11682.7|11669.1|11667.9|371
1590759000000|2020-05-29 13:30:00|11671.1|11669.9|11658.9|11657.7|11671.4|11670.2|11656.1|11654.9|871
1590759300000|2020-05-29 13:35:00|11658.6|11657.4|11656.6|11655.4|11669.6|11668.4|11642.4|11641.2|1066
1590759600000|2020-05-29 13:40:00|11656.4|11655.2|11655.9|11654.7|11663.1|11661.9|11646.1|11644.9|567
1590759900000|2020-05-29 13:45:00|11655.6|11654.4|11665.1|11663.9|11675.4|11674.2|11651.1|11649.9|618
1590760200000|2020-05-29 13:50:00|11665.4|11664.2|11666.4|11665.2|11677.9|11676.7|11660.1|11658.9|466
1590760500000|2020-05-29 13:55:00|11666.1|11664.9|11640.1|11638.9|11669.6|11668.4|11636.4|11635.2|700
1590760800000|2020-05-29 14:00:00|11640.9|11639.7|11641.9|11640.7|11649.1|11647.9|11631.9|11630.7|602
1590761100000|2020-05-29 14:05:00|11641.6|11640.4|11613.1|11611.9|11654.4|11653.2|11610.9|11609.7|1046
1590761400000|2020-05-29 14:10:00|11613.4|11612.2|11617|11615.8|11621.5|11620.3|11608.8|11607.6|663
1590761700000|2020-05-29 14:15:00|11617.3|11616.1|11623.5|11622.3|11625.5|11624.3|11611|11609.8|702
1590762000000|2020-05-29 14:20:00|11624|11622.8|11628.3|11627.1|11632.5|11631.3|11614.5|11613.3|603
1590762300000|2020-05-29 14:25:00|11628.5|11627.3|11607.8|11606.6|11632|11630.8|11597.8|11596.6|823
1590762600000|2020-05-29 14:30:00|11608|11606.8|11626.8|11625.6|11638.5|11637.3|11607.5|11606.3|909
1590762900000|2020-05-29 14:35:00|11626.5|11625.3|11609|11607.8|11627.3|11626.1|11604.8|11603.6|600
1590763200000|2020-05-29 14:40:00|11609.3|11608.1|11614.5|11613.3|11617.5|11616.3|11600.3|11599.1|571
1590763500000|2020-05-29 14:45:00|11614.8|11613.6|11600|11598.8|11618|11616.8|11592.8|11591.6|692
1590763800000|2020-05-29 14:50:00|11600.3|11599.1|11598.3|11597.1|11607.5|11606.3|11595.8|11594.6|612
1590764100000|2020-05-29 14:55:00|11598.5|11597.3|11607.3|11606.1|11615|11613.8|11592.5|11591.3|584
1590764400000|2020-05-29 15:00:00|11607|11605.8|11605|11603.8|11627|11625.8|11600.3|11599.1|836
1590764700000|2020-05-29 15:05:00|11605.3|11604.1|11601.8|11600.6|11622.5|11621.3|11598.3|11597.1|713
1590765000000|2020-05-29 15:10:00|11602.3|11601.1|11627.8|11626.6|11631.3|11630.1|11601.3|11600.1|622
1590765300000|2020-05-29 15:15:00|11628|11626.8|11622.8|11621.6|11632.8|11631.6|11618.8|11617.6|736
1590765600000|2020-05-29 15:20:00|11622.5|11621.3|11619.3|11618.1|11636.3|11635.1|11619|11617.8|873
1590765900000|2020-05-29 15:25:00|11619.5|11618.3|11598|11596.8|11623.8|11622.6|11597.5|11596.3|2227
1590766200000|2020-05-29 15:30:00|11598.4|11596.4|11592.2|11590.2|11615.7|11613.7|11583.7|11581.7|3984
1590766500000|2020-05-29 15:35:00|11591.4|11589.4|11610.9|11608.9|11613.9|11611.9|11580.2|11578.2|2093
1590766800000|2020-05-29 15:40:00|11610.7|11608.7|11594.4|11592.4|11613.4|11611.4|11591.9|11589.9|690
1590767100000|2020-05-29 15:45:00|11594.9|11592.9|11604.4|11602.4|11606.4|11604.4|11585.9|11583.9|620
1590767400000|2020-05-29 15:50:00|11604.2|11602.2|11594.9|11592.9|11609.9|11607.9|11593.9|11591.9|393
1590767700000|2020-05-29 15:55:00|11594.4|11592.4|11592.2|11590.2|11600.7|11598.7|11589.4|11587.4|455
1590768000000|2020-05-29 16:00:00|11592.4|11590.4|11600.7|11598.7|11604.4|11602.4|11590.7|11588.7|270
1590768300000|2020-05-29 16:05:00|11600.4|11598.4|11589.7|11587.7|11601.4|11599.4|11587.9|11585.9|228
1590768600000|2020-05-29 16:10:00|11589.4|11587.4|11588.4|11586.4|11596.4|11594.4|11587.9|11585.9|209
1590768900000|2020-05-29 16:15:00|11588.2|11586.2|11564.4|11562.4|11588.9|11586.9|11562.4|11560.4|640
1590769200000|2020-05-29 16:20:00|11564.2|11562.2|11572.4|11570.4|11573.4|11571.4|11560.4|11558.4|263
1590769500000|2020-05-29 16:25:00|11571.9|11569.9|11587.4|11585.4|11591.2|11589.2|11569.4|11567.4|353
1590769800000|2020-05-29 16:30:00|11587.7|11585.7|11577.4|11575.4|11587.7|11585.7|11576.7|11574.7|273
1590770100000|2020-05-29 16:35:00|11577.2|11575.2|11588.7|11586.7|11589.7|11587.7|11573.4|11571.4|273
1590770400000|2020-05-29 16:40:00|11588.4|11586.4|11577.9|11575.9|11590.2|11588.2|11572.9|11570.9|378
1590770700000|2020-05-29 16:45:00|11577.4|11575.4|11568.4|11566.4|11578.2|11576.2|11566.9|11564.9|185
1590771000000|2020-05-29 16:50:00|11568.2|11566.2|11542.2|11540.2|11569.7|11567.7|11517.2|11515.2|947
1590771300000|2020-05-29 16:55:00|11541.4|11539.4|11605.9|11603.9|11626.2|11624.2|11538.9|11536.9|1379
1590771600000|2020-05-29 17:00:00|11605.7|11603.7|11584.2|11582.2|11611.2|11609.2|11582.7|11580.7|345
1590771900000|2020-05-29 17:05:00|11583.9|11581.9|11587.2|11585.2|11594.2|11592.2|11578.2|11576.2|210
1590772200000|2020-05-29 17:10:00|11587.4|11585.4|11588.7|11586.7|11596.2|11594.2|11583.9|11581.9|244
1590772500000|2020-05-29 17:15:00|11588.9|11586.9|11585.2|11583.2|11595.2|11593.2|11579.9|11577.9|159
1590772800000|2020-05-29 17:20:00|11584.9|11582.9|11585.7|11583.7|11594.7|11592.7|11580.9|11578.9|191
1590773100000|2020-05-29 17:25:00|11585.4|11583.4|11584.7|11582.7|11588.9|11586.9|11582.2|11580.2|74
1590773400000|2020-05-29 17:30:00|11584.9|11582.9|11583.9|11581.9|11589.4|11587.4|11581.2|11579.2|122
1590773700000|2020-05-29 17:35:00|11584.2|11582.2|11569.2|11567.2|11584.7|11582.7|11568.4|11566.4|142
1590774000000|2020-05-29 17:40:00|11568.9|11566.9|11565.4|11563.4|11574.9|11572.9|11560.9|11558.9|142
1590774300000|2020-05-29 17:45:00|11565.7|11563.7|11570.2|11568.2|11573.4|11571.4|11561.7|11559.7|86
1590774600000|2020-05-29 17:50:00|11570.4|11568.4|11571.7|11569.7|11573.7|11571.7|11564.2|11562.2|96
1590774900000|2020-05-29 17:55:00|11571.9|11569.9|11567.7|11565.7|11574.2|11572.2|11567.7|11565.7|90
1590775200000|2020-05-29 18:00:00|11567.9|11565.9|11567.7|11565.7|11575.9|11573.9|11563.7|11561.7|132
1590775500000|2020-05-29 18:05:00|11568.7|11566.7|11606.7|11604.7|11609.7|11607.7|11563.7|11561.7|954
1590775800000|2020-05-29 18:10:00|11606.9|11604.9|11592.7|11590.7|11613.9|11611.9|11592.2|11590.2|294
1590776100000|2020-05-29 18:15:00|11592.4|11590.4|11607.7|11605.7|11609.2|11607.2|11588.9|11586.9|120
1590776400000|2020-05-29 18:20:00|11607.9|11605.9|11605.4|11603.4|11612.7|11610.7|11600.9|11598.9|193
1590776700000|2020-05-29 18:25:00|11605.7|11603.7|11614.4|11612.4|11619.4|11617.4|11602.4|11600.4|186
1590777000000|2020-05-29 18:30:00|11614.2|11612.2|11613.2|11611.2|11616.7|11614.7|11604.4|11602.4|183
1590777300000|2020-05-29 18:35:00|11612.9|11610.9|11604.2|11602.2|11616.7|11614.7|11601.7|11599.7|112
1590777600000|2020-05-29 18:40:00|11603.9|11601.9|11601.9|11599.9|11611.4|11609.4|11600.7|11598.7|120
1590777900000|2020-05-29 18:45:00|11602.2|11600.2|11587.4|11585.4|11608.2|11606.2|11583.9|11581.9|221
1590778200000|2020-05-29 18:50:00|11586.9|11584.9|11570.9|11568.9|11588.7|11586.7|11530.7|11528.7|1270
1590778500000|2020-05-29 18:55:00|11570.7|11568.7|11640.7|11638.7|11641.7|11639.7|11560.4|11558.4|1081
1590778800000|2020-05-29 19:00:00|11641.9|11639.9|11668.4|11666.4|11670.7|11668.7|11641.7|11639.7|851
1590779100000|2020-05-29 19:05:00|11668.2|11666.2|11661.2|11659.2|11670.9|11668.9|11651.2|11649.2|463
1590779400000|2020-05-29 19:10:00|11660.9|11658.9|11652.7|11650.7|11673.7|11671.7|11648.4|11646.4|395
1590779700000|2020-05-29 19:15:00|11652.9|11650.9|11654.7|11652.7|11657.7|11655.7|11640.7|11638.7|262
1590780000000|2020-05-29 19:20:00|11654.4|11652.4|11671.7|11669.7|11673.4|11671.4|11650.9|11648.9|256
1590780300000|2020-05-29 19:25:00|11671.4|11669.4|11648.2|11646.2|11671.4|11669.4|11642.2|11640.2|178
1590780600000|2020-05-29 19:30:00|11647.7|11645.7|11646.4|11644.4|11659.7|11657.7|11638.4|11636.4|219
1590780900000|2020-05-29 19:35:00|11646.7|11644.7|11654.7|11652.7|11657.4|11655.4|11641.4|11639.4|155
1590781200000|2020-05-29 19:40:00|11654.9|11652.9|11664.2|11662.2|11667.2|11665.2|11646.9|11644.9|289
1590781500000|2020-05-29 19:45:00|11663.9|11661.9|11653.2|11651.2|11666.4|11664.4|11649.9|11647.9|259
1590781800000|2020-05-29 19:50:00|11661.4|11659.4|11681.7|11679.7|11686.2|11684.2|11653.7|11651.7|570
1590782100000|2020-05-29 19:55:00|11680.2|11678.2|11675.9|11673.9|11687.7|11685.7|11672.7|11670.7|386
1590782400000|2020-05-29 20:00:00|11660.8|11655.8|11703|11698|11715.2|11710.2|11660.8|11655.8|25
1590782700000|2020-05-29 20:05:00|11702.4|11697.4|11715.7|11710.7|11720.6|11715.6|11698.2|11693.2|0
1590783000000|2020-05-29 20:10:00|11716.8|11711.8|11721.9|11716.9|11726.1|11721.1|11708.6|11703.6|0
1590783300000|2020-05-29 20:15:00|11721.6|11716.6|11719.6|11714.6|11721.8|11716.8|11718|11713|0
1590783600000|2020-05-29 20:20:00|11719.1|11714.1|11716.6|11711.6|11720|11715|11714.7|11709.7|0
1590783900000|2020-05-29 20:25:00|11716.7|11711.7|11714.5|11709.5|11716.7|11711.7|11712.9|11707.9|0
1590784200000|2020-05-29 20:30:00|11716.2|11711.2|11730.9|11725.9|11733.3|11728.3|11707.1|11702.1|0
1590784500000|2020-05-29 20:35:00|11730.8|11725.8|11732.9|11727.9|11736.1|11731.1|11724.8|11719.8|0
1590784800000|2020-05-29 20:40:00|11734|11729|11731|11726|11738.8|11733.8|11729.8|11724.8|0
1590785100000|2020-05-29 20:45:00|11729.8|11724.8|11731.5|11726.5|11737.6|11732.6|11724.5|11719.5|0
1590785400000|2020-05-29 20:50:00|11732.6|11727.6|11725.4|11720.4|11733.8|11728.8|11725.4|11720.4|0
1590785700000|2020-05-29 20:55:00|11726.5|11721.5|11733.9|11728.9|11734.9|11729.9|11725.4|11720.4|0
1590962400000|2020-05-31 22:00:00|11598.4|11593.4|11554.2|11549.2|11621.4|11616.4|11551.4|11546.4|0
1590962700000|2020-05-31 22:05:00|11553.7|11548.7|11570.8|11565.8|11591.6|11586.6|11552.3|11547.3|0
1590963000000|2020-05-31 22:10:00|11571.9|11566.9|11568.9|11563.9|11590.1|11585.1|11556.5|11551.5|0
1590963300000|2020-05-31 22:15:00|11567.2|11562.2|11551.7|11546.7|11568.9|11563.9|11528.6|11523.6|0
1590963600000|2020-05-31 22:20:00|11552.8|11547.8|11566.3|11561.3|11566.4|11561.4|11545.9|11540.9|0
1590963900000|2020-05-31 22:25:00|11566|11561|11583.4|11578.4|11583.4|11578.4|11565.2|11560.2|0
1590964200000|2020-05-31 22:30:00|11584|11579|11580.1|11575.1|11585.8|11580.8|11575.3|11570.3|0
1590964500000|2020-05-31 22:35:00|11579|11574|11587.7|11582.7|11597.4|11592.4|11576.8|11571.8|0
1590964800000|2020-05-31 22:40:00|11588.8|11583.8|11578.5|11573.5|11588.8|11583.8|11576.8|11571.8|0
1590965100000|2020-05-31 22:45:00|11577.3|11572.3|11583.4|11578.4|11590.4|11585.4|11570.8|11565.8|0
1590965400000|2020-05-31 22:50:00|11584|11579|11590|11585|11598.7|11593.7|11578.8|11573.8|0
1590965700000|2020-05-31 22:55:00|11589.4|11584.4|11592.2|11587.2|11594.5|11589.5|11582.3|11577.3|0
1590966000000|2020-05-31 23:00:00|11592|11587|11586|11581|11592|11587|11585.3|11580.3|0
1590966300000|2020-05-31 23:05:00|11587.2|11582.2|11577.4|11572.4|11587.8|11582.8|11575.6|11570.6|0
1590966600000|2020-05-31 23:10:00|11578.6|11573.6|11579.8|11574.8|11588.8|11583.8|11575|11570|0
1590966900000|2020-05-31 23:15:00|11580.9|11575.9|11575|11570|11580.9|11575.9|11566.9|11561.9|0
1590967200000|2020-05-31 23:20:00|11576.1|11571.1|11587.2|11582.2|11588.4|11583.4|11576.1|11571.1|0
1590967500000|2020-05-31 23:25:00|11588.4|11583.4|11591.5|11586.5|11593.9|11588.9|11581.2|11576.2|0
1590967800000|2020-05-31 23:30:00|11592.6|11587.6|11584.7|11579.7|11595.5|11590.5|11577.6|11572.6|0
1590968100000|2020-05-31 23:35:00|11585.3|11580.3|11587.2|11582.2|11587.3|11582.3|11581.3|11576.3|0
1590968400000|2020-05-31 23:40:00|11586.1|11581.1|11600.9|11595.9|11602.1|11597.1|11583.8|11578.8|0
1590968700000|2020-05-31 23:45:00|11602.1|11597.1|11602.1|11597.1|11604.4|11599.4|11596|11591|0
1590969000000|2020-05-31 23:50:00|11601.5|11596.5|11616.7|11611.7|11617|11612|11598.7|11593.7|0
1590969300000|2020-05-31 23:55:00|11615.5|11610.5|11615.2|11610.2|11618.3|11613.3|11611.9|11606.9|0
1590969600000|2020-06-01 00:00:00|11614.1|11609.1|11614|11609|11621.6|11616.6|11608.4|11603.4|0
1590969900000|2020-06-01 00:05:00|11613.4|11608.4|11623.6|11618.6|11624.6|11619.6|11613.4|11608.4|0
1590970200000|2020-06-01 00:10:00|11624.7|11619.7|11630.4|11625.4|11631.6|11626.6|11621.3|11616.3|0
1590970500000|2020-06-01 00:15:00|11631.6|11626.6|11686.4|11682.4|11696.7|11692.7|11630.2|11625.4|191
1590970800000|2020-06-01 00:20:00|11685.9|11681.9|11693.7|11689.7|11695.9|11691.9|11683.7|11679.7|29
1590971100000|2020-06-01 00:25:00|11693.9|11689.9|11707.7|11703.7|11709.4|11705.4|11691.2|11687.2|78
1590971400000|2020-06-01 00:30:00|11707.4|11703.4|11693.7|11689.7|11730.2|11726.2|11691.2|11687.2|80
1590971700000|2020-06-01 00:35:00|11693.4|11689.4|11689.2|11685.2|11693.4|11689.4|11684.4|11680.4|26
1590972000000|2020-06-01 00:40:00|11688.9|11684.9|11683.2|11679.2|11688.9|11684.9|11681.4|11677.4|3
1590972300000|2020-06-01 00:45:00|11683.4|11679.4|11685.2|11681.2|11685.2|11681.2|11672.7|11668.7|8
1590972600000|2020-06-01 00:50:00|11685.4|11681.4|11696.4|11692.4|11703.2|11699.2|11685.4|11681.4|23
1590972900000|2020-06-01 00:55:00|11696.7|11692.7|11697.7|11693.7|11698.9|11694.9|11691.9|11687.9|12
1590973200000|2020-06-01 01:00:00|11698.2|11694.2|11683.4|11679.4|11698.2|11694.2|11679.4|11675.4|15
1590973500000|2020-06-01 01:05:00|11682.9|11678.9|11691.9|11687.9|11693.9|11689.9|11682.7|11678.7|14
1590973800000|2020-06-01 01:10:00|11692.9|11688.9|11711.2|11707.2|11711.4|11707.4|11691.2|11687.2|48
1590974100000|2020-06-01 01:15:00|11710.9|11706.9|11711.7|11707.7|11720.7|11716.7|11708.9|11704.9|24
1590974400000|2020-06-01 01:20:00|11711.2|11707.2|11717.4|11713.4|11719.2|11715.2|11699.9|11695.9|19
1590974700000|2020-06-01 01:25:00|11717.7|11713.7|11734.2|11730.2|11734.4|11730.4|11717.7|11713.7|20
1590975000000|2020-06-01 01:30:00|11733.9|11729.9|11739.9|11735.9|11745.4|11741.4|11732.7|11728.7|76
1590975300000|2020-06-01 01:35:00|11740.2|11736.2|11750.7|11746.7|11757.2|11753.2|11740.2|11736.2|62
1590975600000|2020-06-01 01:40:00|11750.9|11746.9|11753.4|11749.4|11759.7|11755.7|11750.7|11746.7|13
1590975900000|2020-06-01 01:45:00|11753.7|11749.7|11757.9|11753.9|11762.9|11758.9|11752.2|11748.2|27
1590976200000|2020-06-01 01:50:00|11758.2|11754.2|11756.2|11752.2|11760.9|11756.9|11749.2|11745.2|9
1590976500000|2020-06-01 01:55:00|11756.4|11752.4|11764.9|11760.9|11765.7|11761.7|11755.4|11751.4|23
1590976800000|2020-06-01 02:00:00|11764.7|11760.7|11766.4|11762.4|11775.4|11771.4|11757.7|11753.7|46
1590977100000|2020-06-01 02:05:00|11766.2|11762.2|11771.7|11767.7|11773.7|11769.7|11765.9|11761.9|17
1590977400000|2020-06-01 02:10:00|11772.2|11768.2|11768.7|11764.7|11772.2|11768.2|11764.9|11760.9|18
1590977700000|2020-06-01 02:15:00|11768.9|11764.9|11770.7|11766.7|11773.9|11769.9|11766.2|11762.2|8
1590978000000|2020-06-01 02:20:00|11770.4|11766.4|11772.2|11768.2|11776.9|11772.9|11766.7|11762.7|31
1590978300000|2020-06-01 02:25:00|11772.4|11768.4|11771.4|11767.4|11785.9|11781.9|11770.4|11766.4|28
1590978600000|2020-06-01 02:30:00|11771.7|11767.7|11764.9|11760.9|11772.4|11768.4|11764.2|11760.2|12
1590978900000|2020-06-01 02:35:00|11764.7|11760.7|11767.9|11763.9|11767.9|11763.9|11761.7|11757.7|8
1590979200000|2020-06-01 02:40:00|11768.2|11764.2|11782.7|11778.7|11785.7|11781.7|11766.7|11762.7|24
1590979500000|2020-06-01 02:45:00|11784.9|11780.9|11779.4|11775.4|11784.9|11780.9|11778.2|11774.2|13
1590979800000|2020-06-01 02:50:00|11779.7|11775.7|11780.4|11776.4|11782.4|11778.4|11775.2|11771.2|8
1590980100000|2020-06-01 02:55:00|11780.2|11776.2|11779.9|11775.9|11781.7|11777.7|11777.2|11773.2|5
1590980400000|2020-06-01 03:00:00|11782.2|11778.2|11784.9|11780.9|11790.2|11786.2|11781.2|11777.2|31
1590980700000|2020-06-01 03:05:00|11785.2|11781.2|11765.9|11761.9|11786.9|11782.9|11761.7|11757.7|33
1590981000000|2020-06-01 03:10:00|11765.7|11761.7|11761.9|11757.9|11765.7|11761.7|11760.2|11756.2|30
1590981300000|2020-06-01 03:15:00|11761.7|11757.7|11747.4|11743.4|11761.7|11757.7|11747.2|11743.2|35
1590981600000|2020-06-01 03:20:00|11747.7|11743.7|11744.4|11740.4|11749.2|11745.2|11739.9|11735.9|26
1590981900000|2020-06-01 03:25:00|11745.4|11741.4|11744.9|11740.9|11746.2|11742.2|11744.4|11740.4|11
1590982200000|2020-06-01 03:30:00|11744.7|11740.7|11739.2|11735.2|11744.9|11740.9|11738.2|11734.2|16
1590982500000|2020-06-01 03:35:00|11738.9|11734.9|11747.4|11743.4|11747.4|11743.4|11737.2|11733.2|17
1590982800000|2020-06-01 03:40:00|11747.7|11743.7|11759.2|11755.2|11760.2|11756.2|11745.4|11741.4|18
1590983100000|2020-06-01 03:45:00|11759.4|11755.4|11758.7|11754.7|11759.4|11755.4|11754.4|11750.4|2
1590983400000|2020-06-01 03:50:00|11758.4|11754.4|11738.4|11734.4|11758.9|11754.9|11738.2|11734.2|5
1590983700000|2020-06-01 03:55:00|11738.9|11734.9|11741.9|11737.9|11745.9|11741.9|11733.7|11729.7|42
1590984000000|2020-06-01 04:00:00|11741.7|11737.7|11746.9|11742.9|11747.9|11743.9|11740.9|11736.9|7
1590984300000|2020-06-01 04:05:00|11747.2|11743.2|11746.4|11742.4|11747.2|11743.2|11743.9|11739.9|3
1590984600000|2020-06-01 04:10:00|11746.7|11742.7|11755.7|11751.7|11755.7|11751.7|11746.7|11742.7|12
1590984900000|2020-06-01 04:15:00|11755.4|11751.4|11744.4|11740.4|11755.4|11751.4|11744.2|11740.2|3
1590985200000|2020-06-01 04:20:00|11744.7|11740.7|11750.4|11746.4|11751.9|11747.9|11742.7|11738.7|6
1590985500000|2020-06-01 04:25:00|11750.7|11746.7|11758.9|11754.9|11760.4|11756.4|11750.7|11746.7|11
1590985800000|2020-06-01 04:30:00|11758.7|11754.7|11763.9|11759.9|11766.7|11762.7|11757.7|11753.7|8
1590986100000|2020-06-01 04:35:00|11763.7|11759.7|11754.2|11750.2|11763.9|11759.9|11753.7|11749.7|14
1590986400000|2020-06-01 04:40:00|11754.4|11750.4|11752.4|11748.4|11758.4|11754.4|11751.4|11747.4|11
1590986700000|2020-06-01 04:45:00|11752.9|11748.9|11751.2|11747.2|11758.4|11754.4|11744.7|11740.7|22
1590987000000|2020-06-01 04:50:00|11751.4|11747.4|11746.4|11742.4|11752.4|11748.4|11745.2|11741.2|8
1590987300000|2020-06-01 04:55:00|11745.4|11741.4|11751.2|11747.2|11751.4|11747.4|11743.7|11739.7|14
1590987600000|2020-06-01 05:00:00|11750.7|11746.7|11755.7|11751.7|11759.2|11755.2|11749.9|11745.9|30
1590987900000|2020-06-01 05:05:00|11755.4|11751.4|11737.9|11733.9|11755.4|11751.4|11735.7|11731.7|57
1590988200000|2020-06-01 05:10:00|11738.2|11734.2|11740.4|11736.4|11746.7|11742.7|11734.7|11730.7|31
1590988500000|2020-06-01 05:15:00|11740.2|11736.2|11740.9|11736.9|11748.4|11744.4|11739.7|11735.7|13
1590988800000|2020-06-01 05:20:00|11740.7|11736.7|11755.4|11751.4|11757.9|11753.9|11738.9|11734.9|23
1590989100000|2020-06-01 05:25:00|11755.7|11751.7|11755.2|11751.2|11761.9|11757.9|11754.7|11750.7|29
1590989400000|2020-06-01 05:30:00|11754.9|11750.9|11759.9|11755.9|11762.9|11758.9|11751.2|11747.2|25
1590989700000|2020-06-01 05:35:00|11759.7|11755.7|11759.4|11755.4|11762.7|11758.7|11756.4|11752.4|8
1590990000000|2020-06-01 05:40:00|11759.2|11755.2|11756.7|11752.7|11760.7|11756.7|11754.7|11750.7|11
1590990300000|2020-06-01 05:45:00|11756.4|11752.4|11755.7|11751.7|11763.7|11759.7|11754.2|11750.2|29
1590990600000|2020-06-01 05:50:00|11755.9|11751.9|11758.2|11754.2|11758.4|11754.4|11753.2|11749.2|4
1590990900000|2020-06-01 05:55:00|11757.9|11753.9|11752.7|11748.7|11760.9|11756.9|11750.2|11746.2|43
1590991200000|2020-06-01 06:00:00|11751.7|11749.7|11753.2|11751.2|11759.7|11757.7|11738.7|11736.7|295
1590991500000|2020-06-01 06:05:00|11753.9|11751.9|11782.4|11780.4|11786.7|11784.7|11753.9|11751.9|259
1590991800000|2020-06-01 06:10:00|11782.2|11780.2|11779.9|11777.9|11784.4|11782.4|11775.4|11773.4|136
1590992100000|2020-06-01 06:15:00|11782.2|11780.2|11791.4|11789.4|11791.4|11789.4|11778.9|11776.9|133
1590992400000|2020-06-01 06:20:00|11791.7|11789.7|11791.2|11789.2|11794.9|11792.9|11783.7|11781.7|206
1590992700000|2020-06-01 06:25:00|11789.9|11787.9|11794.7|11792.7|11800.7|11798.7|11788.2|11786.2|188
1590993000000|2020-06-01 06:30:00|11794.4|11792.4|11784.4|11782.4|11795.7|11793.7|11784.2|11782.2|109
1590993300000|2020-06-01 06:35:00|11784.2|11782.2|11803.9|11801.9|11806.9|11804.9|11781.2|11779.2|210
1590993600000|2020-06-01 06:40:00|11804.7|11802.7|11817.9|11815.9|11818.2|11816.2|11797.2|11795.2|334
1590993900000|2020-06-01 06:45:00|11818.2|11816.2|11814.7|11812.7|11831.7|11829.7|11811.7|11809.7|409
1590994200000|2020-06-01 06:50:00|11815.2|11813.2|11822.7|11820.7|11832.4|11830.4|11809.7|11807.7|360
1590994500000|2020-06-01 06:55:00|11822.4|11820.4|11814.2|11812.2|11822.7|11820.7|11808.4|11806.4|271
1590994800000|2020-06-01 07:00:00|11813.8|11812.6|11803.5|11802.3|11823.3|11822.1|11797|11795.8|1299
1590995100000|2020-06-01 07:05:00|11802.3|11801.1|11788|11786.8|11809.3|11808.1|11784.3|11783.1|593
1590995400000|2020-06-01 07:10:00|11787.8|11786.6|11786.8|11785.6|11794.8|11793.6|11783|11781.8|376
1590995700000|2020-06-01 07:15:00|11787|11785.8|11793.8|11792.6|11796.5|11795.3|11783|11781.8|451
1590996000000|2020-06-01 07:20:00|11793.5|11792.3|11810|11808.8|11814|11812.8|11793|11791.8|519
1590996300000|2020-06-01 07:25:00|11810.3|11809.1|11798.8|11797.6|11815.8|11814.6|11794|11792.8|384
1590996600000|2020-06-01 07:30:00|11798.5|11797.3|11799.8|11798.6|11802.8|11801.6|11790.8|11789.6|364
1590996900000|2020-06-01 07:35:00|11799.5|11798.3|11792.3|11791.1|11803.3|11802.1|11787.5|11786.3|315
1590997200000|2020-06-01 07:40:00|11792|11790.8|11810.8|11809.6|11811.8|11810.6|11791.8|11790.6|420
1590997500000|2020-06-01 07:45:00|11811|11809.8|11797.8|11796.6|11813.5|11812.3|11790.5|11789.3|410
1590997800000|2020-06-01 07:50:00|11798|11796.8|11790|11788.8|11800.3|11799.1|11781|11779.8|315
1590998100000|2020-06-01 07:55:00|11789.8|11788.6|11778.3|11777.1|11790.8|11789.6|11777|11775.8|373
1590998400000|2020-06-01 08:00:00|11778.5|11777.3|11778.8|11777.6|11782.8|11781.6|11772.3|11771.1|462
1590998700000|2020-06-01 08:05:00|11779.3|11778.1|11718|11716.8|11783|11781.8|11697.5|11696.3|2087
1590999000000|2020-06-01 08:10:00|11717.8|11716.6|11711|11709.8|11727.8|11726.6|11693.8|11692.6|784
1590999300000|2020-06-01 08:15:00|11711.3|11710.1|11688.5|11687.3|11711.3|11710.1|11666.3|11665.1|821
1590999600000|2020-06-01 08:20:00|11688.8|11687.6|11665|11663.8|11690.8|11689.6|11652|11650.8|745
1590999900000|2020-06-01 08:25:00|11664.8|11663.6|11676|11674.8|11677.5|11676.3|11651.5|11650.3|506
1591000200000|2020-06-01 08:30:00|11675|11673.8|11669.8|11668.6|11683.8|11682.6|11662.3|11661.1|516
1591000500000|2020-06-01 08:35:00|11670.8|11669.6|11675.8|11674.6|11681.3|11680.1|11657.5|11656.3|507
1591000800000|2020-06-01 08:40:00|11676|11674.8|11661|11659.8|11678.5|11677.3|11656.5|11655.3|454
1591001100000|2020-06-01 08:45:00|11661.3|11660.1|11673|11671.8|11674.3|11673.1|11651.8|11650.6|499
1591001400000|2020-06-01 08:50:00|11673.3|11672.1|11682.8|11681.6|11688.5|11687.3|11671.3|11670.1|602
1591001700000|2020-06-01 08:55:00|11683.3|11682.1|11682.3|11681.1|11685|11683.8|11672.5|11671.3|200
1591002000000|2020-06-01 09:00:00|11682|11680.8|11693|11691.8|11695|11693.8|11667|11665.8|369
1591002300000|2020-06-01 09:05:00|11693.3|11692.1|11692.3|11691.1|11696.8|11695.6|11687.8|11686.6|267
1591002600000|2020-06-01 09:10:00|11692|11690.8|11684.8|11683.6|11692.8|11691.6|11673.8|11672.6|433
1591002900000|2020-06-01 09:15:00|11685|11683.8|11698.8|11697.6|11699|11697.8|11681.3|11680.1|232
1591003200000|2020-06-01 09:20:00|11699|11697.8|11693.8|11692.6|11706|11704.8|11689|11687.8|268
1591003500000|2020-06-01 09:25:00|11693.5|11692.3|11691.8|11690.6|11705.5|11704.3|11688.8|11687.6|229
1591003800000|2020-06-01 09:30:00|11691.5|11690.3|11705.3|11704.1|11706.8|11705.6|11687.8|11686.6|192
1591004100000|2020-06-01 09:35:00|11705.5|11704.3|11702.3|11701.1|11706|11704.8|11695.8|11694.6|157
1591004400000|2020-06-01 09:40:00|11702.5|11701.3|11697.3|11696.1|11703.3|11702.1|11689.3|11688.1|151
1591004700000|2020-06-01 09:45:00|11697|11695.8|11678.5|11677.3|11697|11695.8|11675.3|11674.1|239
1591005000000|2020-06-01 09:50:00|11678.8|11677.6|11675.5|11674.3|11680.3|11679.1|11668.5|11667.3|221
1591005300000|2020-06-01 09:55:00|11675.3|11674.1|11673.5|11672.3|11678.5|11677.3|11666.5|11665.3|189
1591005600000|2020-06-01 10:00:00|11673.8|11672.6|11671.3|11670.1|11674.8|11673.6|11660.8|11659.6|263
1591005900000|2020-06-01 10:05:00|11671|11669.8|11689.3|11688.1|11691.3|11690.1|11670.5|11669.3|272
1591006200000|2020-06-01 10:10:00|11689.5|11688.3|11692.3|11691.1|11697|11695.8|11687|11685.8|194
1591006500000|2020-06-01 10:15:00|11692.5|11691.3|11696.8|11695.6|11698.3|11697.1|11692.5|11691.3|122
1591006800000|2020-06-01 10:20:00|11697|11695.8|11708.8|11707.6|11710.5|11709.3|11695.3|11694.1|387
1591007100000|2020-06-01 10:25:00|11708.5|11707.3|11713.3|11712.1|11714.8|11713.6|11704|11702.8|236
1591007400000|2020-06-01 10:30:00|11713.5|11712.3|11699.8|11698.6|11716|11714.8|11694.3|11693.1|331
1591007700000|2020-06-01 10:35:00|11699|11697.8|11706|11704.8|11708.3|11707.1|11695.8|11694.6|123
1591008000000|2020-06-01 10:40:00|11706.3|11705.1|11700.3|11699.1|11710.5|11709.3|11700.3|11699.1|131
1591008300000|2020-06-01 10:45:00|11700.5|11699.3|11700.3|11699.1|11707.8|11706.6|11700.3|11699.1|137
1591008600000|2020-06-01 10:50:00|11700.5|11699.3|11714.3|11713.1|11715|11713.8|11700.3|11699.1|117
1591008900000|2020-06-01 10:55:00|11714.5|11713.3|11722|11720.8|11722|11720.8|11711.8|11710.6|116
1591009200000|2020-06-01 11:00:00|11722.3|11721.1|11720.8|11719.6|11733.3|11732.1|11720.8|11719.6|320
1591009500000|2020-06-01 11:05:00|11721|11719.8|11730.5|11729.3|11733.5|11732.3|11721|11719.8|188
1591009800000|2020-06-01 11:10:00|11730.3|11729.1|11749.5|11748.3|11752.3|11751.1|11728|11726.8|368
1591010100000|2020-06-01 11:15:00|11749.3|11748.1|11750.8|11749.6|11755.3|11754.1|11740.3|11739.1|270
1591010400000|2020-06-01 11:20:00|11750.5|11749.3|11747.3|11746.1|11753.8|11752.6|11744.5|11743.3|206
1591010700000|2020-06-01 11:25:00|11747.5|11746.3|11747.3|11746.1|11752|11750.8|11746|11744.8|124
1591011000000|2020-06-01 11:30:00|11747.5|11746.3|11750.8|11749.6|11754.3|11753.1|11744.8|11743.6|156
1591011300000|2020-06-01 11:35:00|11749.8|11748.6|11751.3|11750.1|11752.3|11751.1|11744|11742.8|130
1591011600000|2020-06-01 11:40:00|11751|11749.8|11739.3|11738.1|11756|11754.8|11739.3|11738.1|136
1591011900000|2020-06-01 11:45:00|11739|11737.8|11745.3|11744.1|11747.8|11746.6|11736.8|11735.6|103
1591012200000|2020-06-01 11:50:00|11745.5|11744.3|11743.5|11742.3|11750|11748.8|11741.3|11740.1|60
1591012500000|2020-06-01 11:55:00|11743.8|11742.6|11744.8|11743.6|11747.5|11746.3|11740.5|11739.3|94
1591012800000|2020-06-01 12:00:00|11744.5|11743.3|11739.5|11738.3|11750.3|11749.1|11735.5|11734.3|134
1591013100000|2020-06-01 12:05:00|11739.8|11738.6|11756.3|11755.1|11760.3|11759.1|11739.8|11738.6|176
1591013400000|2020-06-01 12:10:00|11756|11754.8|11742.8|11741.6|11756|11754.8|11740|11738.8|107
1591013700000|2020-06-01 12:15:00|11742.5|11741.3|11729.5|11728.3|11742.8|11741.6|11727.8|11726.6|183
1591014000000|2020-06-01 12:20:00|11729.8|11728.6|11731.3|11730.1|11733|11731.8|11720.8|11719.6|187
1591014300000|2020-06-01 12:25:00|11731|11729.8|11722.5|11721.3|11732|11730.8|11719|11717.8|175
1591014600000|2020-06-01 12:30:00|11722|11720.8|11727.5|11726.3|11736|11734.8|11715|11713.8|442
1591014900000|2020-06-01 12:35:00|11727.8|11726.6|11721|11719.8|11731|11729.8|11715.3|11714.1|197
1591015200000|2020-06-01 12:40:00|11720.5|11719.3|11730|11728.8|11731|11729.8|11717.8|11716.6|139
1591015500000|2020-06-01 12:45:00|11729.8|11728.6|11736|11734.8|11739|11737.8|11728.5|11727.3|120
1591015800000|2020-06-01 12:50:00|11735.8|11734.6|11738.3|11737.1|11738.8|11737.6|11731.5|11730.3|145
1591016100000|2020-06-01 12:55:00|11739|11737.8|11736.8|11735.6|11743.3|11742.1|11735.3|11734.1|110
1591016400000|2020-06-01 13:00:00|11736.3|11735.1|11744.8|11743.6|11745.3|11744.1|11733.8|11732.6|205
1591016700000|2020-06-01 13:05:00|11745|11743.8|11741.8|11740.6|11748.5|11747.3|11739.3|11738.1|182
1591017000000|2020-06-01 13:10:00|11741.5|11740.3|11737|11735.8|11743.5|11742.3|11737|11735.8|145
1591017300000|2020-06-01 13:15:00|11735.3|11734.1|11734.5|11733.3|11738.3|11737.1|11726.8|11725.6|254
1591017600000|2020-06-01 13:20:00|11734.3|11733.1|11740.3|11739.1|11741.5|11740.3|11733|11731.8|130
1591017900000|2020-06-01 13:25:00|11740.5|11739.3|11745|11743.8|11750|11748.8|11740|11738.8|158
1591018200000|2020-06-01 13:30:00|11746.3|11745.1|11745.8|11744.6|11761.8|11760.6|11734.8|11733.6|821
1591018500000|2020-06-01 13:35:00|11744.8|11743.6|11747|11745.8|11754.8|11753.6|11737.8|11736.6|396
1591018800000|2020-06-01 13:40:00|11747.3|11746.1|11769|11767.8|11771.5|11770.3|11746.5|11745.3|457
1591019100000|2020-06-01 13:45:00|11769.3|11768.1|11782.3|11781.1|11785.5|11784.3|11769.3|11768.1|495
1591019400000|2020-06-01 13:50:00|11782.5|11781.3|11776.3|11775.1|11789.3|11788.1|11772|11770.8|432
1591019700000|2020-06-01 13:55:00|11776.5|11775.3|11774.5|11773.3|11779.5|11778.3|11769.8|11768.6|310
1591020000000|2020-06-01 14:00:00|11774.8|11773.6|11773.8|11772.6|11792.8|11791.6|11765|11763.8|498
1591020300000|2020-06-01 14:05:00|11774|11772.8|11781.5|11780.3|11791.5|11790.3|11773.8|11772.6|387
1591020600000|2020-06-01 14:10:00|11782|11780.8|11804.3|11803.1|11806.8|11805.6|11776.8|11775.6|718
1591020900000|2020-06-01 14:15:00|11804.5|11803.3|11806.3|11805.1|11812.8|11811.6|11799.5|11798.3|412
1591021200000|2020-06-01 14:20:00|11806.8|11805.6|11811.8|11810.6|11816.8|11815.6|11804.8|11803.6|290
1591021500000|2020-06-01 14:25:00|11811.5|11810.3|11821.3|11820.1|11824|11822.8|11810|11808.8|486
1591021800000|2020-06-01 14:30:00|11821.5|11820.3|11843.8|11842.6|11846.5|11845.3|11818.3|11817.1|760
1591022100000|2020-06-01 14:35:00|11843.3|11842.1|11842.3|11841.1|11846.8|11845.6|11830|11828.8|511
1591022400000|2020-06-01 14:40:00|11842.5|11841.3|11844.5|11843.3|11847.8|11846.6|11839.8|11838.6|395
1591022700000|2020-06-01 14:45:00|11844.3|11843.1|11841.3|11840.1|11847|11845.8|11837.5|11836.3|530
1591023000000|2020-06-01 14:50:00|11840.5|11839.3|11855|11853.8|11865.3|11864.1|11838.3|11837.1|669
1591023300000|2020-06-01 14:55:00|11855.3|11854.1|11856.8|11855.6|11860.5|11859.3|11849|11847.8|355
1591023600000|2020-06-01 15:00:00|11857|11855.8|11837|11835.8|11863.3|11862.1|11834.8|11833.6|628
1591023900000|2020-06-01 15:05:00|11836.8|11835.6|11847|11845.8|11852|11850.8|11835.5|11834.3|385
1591024200000|2020-06-01 15:10:00|11846.8|11845.6|11852|11850.8|11854.5|11853.3|11838|11836.8|358
1591024500000|2020-06-01 15:15:00|11852.3|11851.1|11857|11855.8|11864.3|11863.1|11843|11841.8|327
1591024800000|2020-06-01 15:20:00|11856.3|11855.1|11857.8|11856.6|11864.8|11863.6|11849|11847.8|353
1591025100000|2020-06-01 15:25:00|11857.5|11856.3|11854.5|11853.3|11862.5|11861.3|11843.5|11842.3|870
1591025400000|2020-06-01 15:30:00|11854.9|11852.9|11853.9|11851.9|11859.7|11857.7|11847.2|11845.2|880
1591025700000|2020-06-01 15:35:00|11854.4|11852.4|11867.9|11865.9|11874.4|11872.4|11846.9|11844.9|946
1591026000000|2020-06-01 15:40:00|11868.2|11866.2|11867.7|11865.7|11871.4|11869.4|11863.7|11861.7|316
1591026300000|2020-06-01 15:45:00|11867.9|11865.9|11868.4|11866.4|11869.9|11867.9|11861.7|11859.7|175
1591026600000|2020-06-01 15:50:00|11867.9|11865.9|11861.9|11859.9|11868.9|11866.9|11861.4|11859.4|114
1591026900000|2020-06-01 15:55:00|11861.7|11859.7|11864.9|11862.9|11866.9|11864.9|11860.9|11858.9|99
1591027200000|2020-06-01 16:00:00|11865.2|11863.2|11861.4|11859.4|11865.4|11863.4|11852.7|11850.7|224
1591027500000|2020-06-01 16:05:00|11861.7|11859.7|11864.7|11862.7|11867.2|11865.2|11861.7|11859.7|130
1591027800000|2020-06-01 16:10:00|11864.9|11862.9|11867.4|11865.4|11872.2|11870.2|11864.9|11862.9|153
1591028100000|2020-06-01 16:15:00|11867.2|11865.2|11873.4|11871.4|11873.9|11871.9|11866.4|11864.4|91
1591028400000|2020-06-01 16:20:00|11873.7|11871.7|11871.2|11869.2|11873.9|11871.9|11868.2|11866.2|101
1591028700000|2020-06-01 16:25:00|11870.9|11868.9|11865.4|11863.4|11870.9|11868.9|11863.4|11861.4|101
1591029000000|2020-06-01 16:30:00|11865.7|11863.7|11866.7|11864.7|11869.4|11867.4|11865.7|11863.7|86
1591029300000|2020-06-01 16:35:00|11866.9|11864.9|11862.9|11860.9|11867.7|11865.7|11861.7|11859.7|83
1591029600000|2020-06-01 16:40:00|11862.7|11860.7|11863.2|11861.2|11865.4|11863.4|11860.7|11858.7|73
1591029900000|2020-06-01 16:45:00|11863.4|11861.4|11869.4|11867.4|11870.4|11868.4|11863.2|11861.2|76
1591030200000|2020-06-01 16:50:00|11869.7|11867.7|11873.2|11871.2|11873.2|11871.2|11865.9|11863.9|147
1591030500000|2020-06-01 16:55:00|11872.9|11870.9|11868.7|11866.7|11873.4|11871.4|11866.4|11864.4|71
1591030800000|2020-06-01 17:00:00|11868.9|11866.9|11872.4|11870.4|11877.2|11875.2|11867.2|11865.2|131
1591031100000|2020-06-01 17:05:00|11872.2|11870.2|11873.4|11871.4|11877.7|11875.7|11870.2|11868.2|148
1591031400000|2020-06-01 17:10:00|11873.7|11871.7|11874.7|11872.7|11876.7|11874.7|11870.7|11868.7|76
1591031700000|2020-06-01 17:15:00|11874.9|11872.9|11876.7|11874.7|11879.4|11877.4|11872.9|11870.9|71
1591032000000|2020-06-01 17:20:00|11876.4|11874.4|11879.4|11877.4|11880.2|11878.2|11875.2|11873.2|101
1591032300000|2020-06-01 17:25:00|11880.2|11878.2|11879.4|11877.4|11885.7|11883.7|11877.7|11875.7|163
1591032600000|2020-06-01 17:30:00|11879.2|11877.2|11883.2|11881.2|11884.7|11882.7|11876.4|11874.4|69
1591032900000|2020-06-01 17:35:00|11882.9|11880.9|11890.7|11888.7|11891.7|11889.7|11882.4|11880.4|119
1591033200000|2020-06-01 17:40:00|11890.4|11888.4|11889.9|11887.9|11891.7|11889.7|11888.9|11886.9|88
1591033500000|2020-06-01 17:45:00|11890.2|11888.2|11885.9|11883.9|11890.2|11888.2|11885.7|11883.7|94
1591033800000|2020-06-01 17:50:00|11886.4|11884.4|11885.7|11883.7|11888.4|11886.4|11882.7|11880.7|108
1591034100000|2020-06-01 17:55:00|11885.4|11883.4|11886.2|11884.2|11886.7|11884.7|11880.9|11878.9|70
1591034400000|2020-06-01 18:00:00|11885.9|11883.9|11885.2|11883.2|11887.4|11885.4|11882.4|11880.4|58
1591034700000|2020-06-01 18:05:00|11885.4|11883.4|11889.9|11887.9|11891.4|11889.4|11883.4|11881.4|99
1591035000000|2020-06-01 18:10:00|11889.7|11887.7|11887.2|11885.2|11891.2|11889.2|11884.2|11882.2|44
1591035300000|2020-06-01 18:15:00|11887.4|11885.4|11884.9|11882.9|11887.4|11885.4|11881.4|11879.4|43
1591035600000|2020-06-01 18:20:00|11884.7|11882.7|11882.2|11880.2|11886.4|11884.4|11880.7|11878.7|47
1591035900000|2020-06-01 18:25:00|11882.4|11880.4|11880.7|11878.7|11883.7|11881.7|11878.7|11876.7|84
1591036200000|2020-06-01 18:30:00|11880.4|11878.4|11884.7|11882.7|11885.4|11883.4|11877.9|11875.9|129
1591036500000|2020-06-01 18:35:00|11884.9|11882.9|11890.4|11888.4|11891.2|11889.2|11880.4|11878.4|95
1591036800000|2020-06-01 18:40:00|11890.2|11888.2|11894.7|11892.7|11896.4|11894.4|11888.7|11886.7|105
1591037100000|2020-06-01 18:45:00|11894.4|11892.4|11896.7|11894.7|11898.2|11896.2|11892.2|11890.2|131
1591037400000|2020-06-01 18:50:00|11896.9|11894.9|11902.7|11900.7|11903.9|11901.9|11895.9|11893.9|157
1591037700000|2020-06-01 18:55:00|11902.9|11900.9|11905.9|11903.9|11908.7|11906.7|11902.9|11900.9|133
1591038000000|2020-06-01 19:00:00|11905.7|11903.7|11907.7|11905.7|11908.4|11906.4|11904.4|11902.4|83
1591038300000|2020-06-01 19:05:00|11907.4|11905.4|11899.2|11897.2|11907.9|11905.9|11893.4|11891.4|117
1591038600000|2020-06-01 19:10:00|11899.4|11897.4|11894.9|11892.9|11900.7|11898.7|11894.2|11892.2|88
1591038900000|2020-06-01 19:15:00|11894.7|11892.7|11899.2|11897.2|11899.7|11897.7|11888.7|11886.7|141
1591039200000|2020-06-01 19:20:00|11899.4|11897.4|11904.7|11902.7|11906.2|11904.2|11899.4|11897.4|119
1591039500000|2020-06-01 19:25:00|11905.2|11903.2|11915.2|11913.2|11921.2|11919.2|11904.9|11902.9|198
1591039800000|2020-06-01 19:30:00|11915.7|11913.7|11923.4|11921.4|11929.2|11927.2|11912.4|11910.4|309
1591040100000|2020-06-01 19:35:00|11924.7|11922.7|11914.9|11912.9|11925.9|11923.9|11911.9|11909.9|221
1591040400000|2020-06-01 19:40:00|11914.7|11912.7|11914.7|11912.7|11915.4|11913.4|11908.4|11906.4|116
1591040700000|2020-06-01 19:45:00|11914.4|11912.4|11911.4|11909.4|11917.4|11915.4|11907.7|11905.7|215
1591041000000|2020-06-01 19:50:00|11908.7|11906.7|11932.7|11930.7|11934.7|11932.7|11908.7|11906.7|397
1591041300000|2020-06-01 19:55:00|11932.9|11930.9|11935.7|11933.7|11943.2|11941.2|11932.4|11930.4|347
1591041600000|2020-06-01 20:00:00|11934.9|11932.9|11926.6|11921.6|11936|11932.9|11917.4|11912.4|13
1591041900000|2020-06-01 20:05:00|11925.4|11920.4|11930.4|11925.4|11931.6|11926.6|11919.1|11914.1|0
1591042200000|2020-06-01 20:10:00|11931.6|11926.6|11937.6|11932.6|11940.6|11935.6|11930.4|11925.4|0
1591042500000|2020-06-01 20:15:00|11937.7|11932.7|11937.4|11932.4|11937.7|11932.7|11935.7|11930.7|0
1591042800000|2020-06-01 20:20:00|11937.3|11932.3|11933.2|11928.2|11937.3|11932.3|11933.2|11928.2|0
1591043100000|2020-06-01 20:25:00|11933.4|11928.4|11929.3|11924.3|11933.4|11928.4|11927.5|11922.5|0
1591043400000|2020-06-01 20:30:00|11930.6|11925.6|11932.8|11927.8|11934|11929|11927|11922|0
1591043700000|2020-06-01 20:35:00|11931.6|11926.6|11942.3|11937.3|11943.4|11938.4|11931.6|11926.6|0
1591044000000|2020-06-01 20:40:00|11943.4|11938.4|11937.6|11932.6|11943.5|11938.5|11934.9|11929.9|0
1591044300000|2020-06-01 20:45:00|11937.5|11932.5|11937.7|11932.7|11940.1|11935.1|11935.5|11930.5|0
1591044600000|2020-06-01 20:50:00|11936.5|11931.5|11935.3|11930.3|11938.9|11933.9|11935.3|11930.3|0
1591044900000|2020-06-01 20:55:00|11936.4|11931.4|11934.6|11929.6|11939.9|11934.9|11934.4|11929.4|0
1591045200000|2020-06-01 21:00:00|11933.3|11928.3|11929.1|11924.1|11936.8|11931.8|11929.1|11924.1|0
1591045500000|2020-06-01 21:05:00|11930.6|11925.6|11928.3|11923.3|11931.2|11926.2|11926.1|11921.1|0
1591045800000|2020-06-01 21:10:00|11927.5|11922.5|11929.7|11924.7|11929.7|11924.7|11926.5|11921.5|0
1591046100000|2020-06-01 21:15:00|11929.8|11924.8|11928.8|11923.8|11931.5|11926.5|11928.8|11923.8|0
1591046400000|2020-06-01 21:20:00|11929.9|11924.9|11931|11926|11931|11926|11929.5|11924.5|0
1591046700000|2020-06-01 21:25:00|11930.8|11925.8|11930|11925|11931.2|11926.2|11930|11925|0
1591047000000|2020-06-01 21:30:00|11929.6|11924.6|11928.6|11923.6|11930.8|11925.8|11927.9|11922.9|0
1591047300000|2020-06-01 21:35:00|11928.4|11923.4|11929.3|11924.3|11929.3|11924.3|11928.4|11923.4|0
1591047600000|2020-06-01 21:40:00|11928.9|11923.9|11929.4|11924.4|11929.7|11924.7|11928.9|11923.9|0
1591047900000|2020-06-01 21:45:00|11929.3|11924.3|11928.8|11923.8|11929.3|11924.3|11928.8|11923.8|0
1591048200000|2020-06-01 21:50:00|11928.4|11923.4|11928.9|11923.9|11928.9|11923.9|11927.4|11922.4|0
1591048500000|2020-06-01 21:55:00|11929|11924|11927.2|11922.2|11929.4|11924.4|11927.2|11922.2|0
1591048800000|2020-06-01 22:00:00|11928.9|11923.9|11932|11927|11937.4|11932.4|11926.2|11921.2|0
1591049100000|2020-06-01 22:05:00|11933.2|11928.2|11922.7|11917.7|11933.2|11928.2|11922.7|11917.7|0
1591049400000|2020-06-01 22:10:00|11922.6|11917.6|11924.6|11919.6|11929.6|11924.6|11922.6|11917.6|0
1591049700000|2020-06-01 22:15:00|11925.2|11920.2|11925.6|11920.6|11925.6|11920.6|11922.2|11917.2|0
1591050000000|2020-06-01 22:20:00|11926.1|11921.1|11928|11923|11928|11923|11924.4|11919.4|0
1591050300000|2020-06-01 22:25:00|11929.2|11924.2|11936.7|11931.7|11940.3|11935.3|11928.3|11923.3|0
1591050600000|2020-06-01 22:30:00|11937.9|11932.9|11932.4|11927.4|11939.5|11934.5|11931.2|11926.2|0
1591050900000|2020-06-01 22:35:00|11932.3|11927.3|11924.6|11919.6|11932.3|11927.3|11920.2|11915.2|0
1591051200000|2020-06-01 22:40:00|11923.9|11918.9|11910.3|11905.3|11923.9|11918.9|11907.9|11902.9|0
1591051500000|2020-06-01 22:45:00|11910.2|11905.2|11891.9|11886.9|11924.1|11919.1|11883.7|11878.7|0
1591051800000|2020-06-01 22:50:00|11893|11888|11909|11904|11912.5|11907.5|11891.1|11886.1|0
1591052100000|2020-06-01 22:55:00|11910.1|11905.1|11906.5|11901.5|11911.3|11906.3|11905.4|11900.4|0
1591052400000|2020-06-01 23:00:00|11905.4|11900.4|11889.6|11884.6|11906.5|11901.5|11887.2|11882.2|0
1591052700000|2020-06-01 23:05:00|11890.2|11885.2|11879|11874|11893.3|11888.3|11872.9|11867.9|0
1591053000000|2020-06-01 23:10:00|11877.8|11872.8|11870.3|11865.3|11885.8|11880.8|11862.2|11857.2|0
1591053300000|2020-06-01 23:15:00|11870.9|11865.9|11882.6|11877.6|11887.3|11882.3|11867.4|11862.4|0
1591053600000|2020-06-01 23:20:00|11883.8|11878.8|11891.1|11886.1|11894.9|11889.9|11882.6|11877.6|0
1591053900000|2020-06-01 23:25:00|11891.6|11886.6|11886.2|11881.2|11893.2|11888.2|11875.6|11870.6|0
1591054200000|2020-06-01 23:30:00|11888.5|11883.5|11901|11896|11902.7|11897.7|11886.1|11881.1|0
1591054500000|2020-06-01 23:35:00|11902.2|11897.2|11896.8|11891.8|11904.5|11899.5|11889.7|11884.7|0
1591054800000|2020-06-01 23:40:00|11895.6|11890.6|11887.5|11882.5|11895.6|11890.6|11887.4|11882.4|0
1591055100000|2020-06-01 23:45:00|11886.4|11881.4|11879.2|11874.2|11890|11885|11874.3|11869.3|0
1591055400000|2020-06-01 23:50:00|11878.5|11873.5|11884.8|11879.8|11889.3|11884.3|11873.1|11868.1|0
1591055700000|2020-06-01 23:55:00|11884.2|11879.2|11877.7|11872.7|11884.8|11879.8|11868.2|11863.2|0
1591056000000|2020-06-02 00:00:00|11876.5|11871.5|11888.2|11883.2|11890.5|11885.5|11869.3|11864.3|0
1591056300000|2020-06-02 00:05:00|11888.8|11883.8|11889.8|11884.8|11897.8|11892.8|11888.8|11883.8|0
1591056600000|2020-06-02 00:10:00|11888.7|11883.7|11905.1|11900.1|11910.9|11905.9|11886.3|11881.3|0
1591056900000|2020-06-02 00:15:00|11906.2|11901.2|11900.4|11896.4|11912.2|11908.2|11897.4|11893.4|83
1591057200000|2020-06-02 00:20:00|11900.2|11896.2|11901.2|11897.2|11907.9|11903.9|11898.4|11894.4|38
1591057500000|2020-06-02 00:25:00|11900.9|11896.9|11916.4|11912.4|11916.7|11912.7|11900.9|11896.9|21
1591057800000|2020-06-02 00:30:00|11916.2|11912.2|11914.9|11910.9|11921.2|11917.2|11913.4|11909.4|42
1591058100000|2020-06-02 00:35:00|11915.7|11911.7|11906.9|11902.9|11921.2|11917.2|11903.9|11899.9|32
1591058400000|2020-06-02 00:40:00|11906.7|11902.7|11920.2|11916.2|11922.9|11918.9|11905.9|11901.9|20
1591058700000|2020-06-02 00:45:00|11920.4|11916.4|11912.4|11908.4|11924.9|11920.9|11912.4|11908.4|20
1591059000000|2020-06-02 00:50:00|11912.7|11908.7|11914.9|11910.9|11915.9|11911.9|11906.7|11902.7|25
1591059300000|2020-06-02 00:55:00|11915.4|11911.4|11920.9|11916.9|11927.2|11923.2|11914.4|11910.4|52
1591059600000|2020-06-02 01:00:00|11921.2|11917.2|11916.7|11912.7|11926.7|11922.7|11908.2|11904.2|34
1591059900000|2020-06-02 01:05:00|11916.9|11912.9|11923.2|11919.2|11923.7|11919.7|11912.9|11908.9|6
1591060200000|2020-06-02 01:10:00|11923.4|11919.4|11922.2|11918.2|11923.9|11919.9|11915.4|11911.4|11
1591060500000|2020-06-02 01:15:00|11924.9|11920.9|11917.2|11913.2|11925.7|11921.7|11913.9|11909.9|24
1591060800000|2020-06-02 01:20:00|11916.9|11912.9|11921.7|11917.7|11922.7|11918.7|11912.2|11908.2|11
1591061100000|2020-06-02 01:25:00|11921.9|11917.9|11912.4|11908.4|11922.4|11918.4|11909.9|11905.9|5
1591061400000|2020-06-02 01:30:00|11912.7|11908.7|11913.2|11909.2|11922.2|11918.2|11910.9|11906.9|44
1591061700000|2020-06-02 01:35:00|11916.2|11912.2|11922.4|11918.4|11922.7|11918.7|11910.4|11906.4|13
1591062000000|2020-06-02 01:40:00|11922.7|11918.7|11923.9|11919.9|11928.2|11924.2|11916.2|11912.2|27
1591062300000|2020-06-02 01:45:00|11924.2|11920.2|11903.4|11899.4|11924.2|11920.2|11902.2|11898.2|28
1591062600000|2020-06-02 01:50:00|11903.2|11899.2|11897.9|11893.9|11904.7|11900.7|11895.9|11891.9|44
1591062900000|2020-06-02 01:55:00|11898.2|11894.2|11902.2|11898.2|11907.9|11903.9|11897.4|11893.4|37
1591063200000|2020-06-02 02:00:00|11900.7|11896.7|11909.9|11905.9|11910.9|11906.9|11900.2|11896.2|30
1591063500000|2020-06-02 02:05:00|11911.4|11907.4|11911.9|11907.9|11914.7|11910.7|11908.7|11904.7|13
1591063800000|2020-06-02 02:10:00|11911.7|11907.7|11894.9|11890.9|11911.9|11907.9|11893.9|11889.9|26
1591064100000|2020-06-02 02:15:00|11894.7|11890.7|11899.7|11895.7|11900.2|11896.2|11892.2|11888.2|22
1591064400000|2020-06-02 02:20:00|11899.9|11895.9|11896.2|11892.2|11900.4|11896.4|11892.2|11888.2|6
1591064700000|2020-06-02 02:25:00|11895.7|11891.7|11894.2|11890.2|11898.9|11894.9|11892.2|11888.2|10
1591065000000|2020-06-02 02:30:00|11894.4|11890.4|11899.7|11895.7|11902.2|11898.2|11892.7|11888.7|16
1591065300000|2020-06-02 02:35:00|11899.9|11895.9|11906.2|11902.2|11908.4|11904.4|11895.9|11891.9|24
1591065600000|2020-06-02 02:40:00|11905.9|11901.9|11906.2|11902.2|11912.7|11908.7|11904.2|11900.2|12
1591065900000|2020-06-02 02:45:00|11906.4|11902.4|11908.2|11904.2|11911.7|11907.7|11906.2|11902.2|7
1591066200000|2020-06-02 02:50:00|11907.9|11903.9|11895.9|11891.9|11910.7|11906.7|11895.9|11891.9|12
1591066500000|2020-06-02 02:55:00|11896.2|11892.2|11895.9|11891.9|11896.9|11892.9|11889.7|11885.7|16
1591066800000|2020-06-02 03:00:00|11896.2|11892.2|11901.2|11897.2|11903.2|11899.2|11896.2|11892.2|4
1591067100000|2020-06-02 03:05:00|11901.4|11897.4|11900.7|11896.7|11906.9|11902.9|11900.2|11896.2|6
1591067400000|2020-06-02 03:10:00|11900.9|11896.9|11907.7|11903.7|11909.4|11905.4|11900.4|11896.4|6
1591067700000|2020-06-02 03:15:00|11907.9|11903.9|11900.9|11896.9|11909.4|11905.4|11900.4|11896.4|3
1591068000000|2020-06-02 03:20:00|11900.7|11896.7|11906.9|11902.9|11907.4|11903.4|11900.2|11896.2|10
1591068300000|2020-06-02 03:25:00|11907.2|11903.2|11904.9|11900.9|11908.2|11904.2|11904.9|11900.9|1
1591068600000|2020-06-02 03:30:00|11905.2|11901.2|11907.7|11903.7|11909.4|11905.4|11904.7|11900.7|11
1591068900000|2020-06-02 03:35:00|11907.9|11903.9|11916.7|11912.7|11919.2|11915.2|11907.9|11903.9|48
1591069200000|2020-06-02 03:40:00|11916.4|11912.4|11919.9|11915.9|11920.9|11916.9|11915.7|11911.7|22
1591069500000|2020-06-02 03:45:00|11920.2|11916.2|11924.9|11920.9|11930.7|11926.7|11919.4|11915.4|33
1591069800000|2020-06-02 03:50:00|11925.2|11921.2|11927.7|11923.7|11927.7|11923.7|11922.4|11918.4|26
1591070100000|2020-06-02 03:55:00|11927.9|11923.9|11925.4|11921.4|11928.7|11924.7|11923.2|11919.2|6
1591070400000|2020-06-02 04:00:00|11925.7|11921.7|11918.9|11914.9|11927.4|11923.4|11918.9|11914.9|2
1591070700000|2020-06-02 04:05:00|11919.2|11915.2|11929.2|11925.2|11929.4|11925.4|11919.2|11915.2|8
1591071000000|2020-06-02 04:10:00|11931.7|11927.7|11926.4|11922.4|11934.2|11930.2|11926.4|11922.4|30
1591071300000|2020-06-02 04:15:00|11926.7|11922.7|11920.9|11916.9|11930.2|11926.2|11920.7|11916.7|10
1591071600000|2020-06-02 04:20:00|11920.7|11916.7|11921.9|11917.9|11922.7|11918.7|11918.7|11914.7|23
1591071900000|2020-06-02 04:25:00|11921.7|11917.7|11918.2|11914.2|11921.9|11917.9|11913.9|11909.9|28
1591072200000|2020-06-02 04:30:00|11912.9|11908.9|11917.2|11913.2|11918.9|11914.9|11912.2|11908.2|96
1591072500000|2020-06-02 04:35:00|11916.4|11912.4|11917.7|11913.7|11921.2|11917.2|11913.9|11909.9|13
1591072800000|2020-06-02 04:40:00|11919.2|11915.2|11914.2|11910.2|11919.4|11915.4|11913.4|11909.4|17
1591073100000|2020-06-02 04:45:00|11914.4|11910.4|11911.9|11907.9|11914.9|11910.9|11911.2|11907.2|26
1591073400000|2020-06-02 04:50:00|11912.4|11908.4|11911.2|11907.2|11913.7|11909.7|11910.9|11906.9|22
1591073700000|2020-06-02 04:55:00|11910.9|11906.9|11910.4|11906.4|11912.4|11908.4|11907.9|11903.9|36
1591074000000|2020-06-02 05:00:00|11909.4|11905.4|11922.9|11918.9|11924.2|11920.2|11909.4|11905.4|27
1591074300000|2020-06-02 05:05:00|11923.2|11919.2|11922.2|11918.2|11927.4|11923.4|11920.9|11916.9|31
1591074600000|2020-06-02 05:10:00|11922.4|11918.4|11940.9|11936.9|11942.2|11938.2|11921.9|11917.9|74
1591074900000|2020-06-02 05:15:00|11940.7|11936.7|11937.4|11933.4|11940.7|11936.7|11935.4|11931.4|29
1591075200000|2020-06-02 05:20:00|11936.7|11932.7|11934.7|11930.7|11938.9|11934.9|11930.7|11926.7|51
1591075500000|2020-06-02 05:25:00|11933.9|11929.9|11924.7|11920.7|11935.4|11931.4|11923.7|11919.7|60
1591075800000|2020-06-02 05:30:00|11924.4|11920.4|11929.2|11925.2|11931.7|11927.7|11923.9|11919.9|64
1591076100000|2020-06-02 05:35:00|11929.4|11925.4|11930.7|11926.7|11933.9|11929.9|11928.2|11924.2|52
1591076400000|2020-06-02 05:40:00|11930.4|11926.4|11933.4|11929.4|11935.4|11931.4|11929.2|11925.2|42
1591076700000|2020-06-02 05:45:00|11932.9|11928.9|11932.2|11928.2|11938.7|11934.7|11929.7|11925.7|113
1591077000000|2020-06-02 05:50:00|11932.4|11928.4|11919.2|11915.2|11934.2|11930.2|11918.2|11914.2|35
1591077300000|2020-06-02 05:55:00|11919.4|11915.4|11928.7|11924.7|11930.2|11926.2|11916.9|11912.9|104
1591077600000|2020-06-02 06:00:00|11927.7|11925.7|11922.4|11920.4|11927.7|11925.7|11909.2|11907.2|537
1591077900000|2020-06-02 06:05:00|11922.2|11920.2|11900.9|11898.9|11925.4|11923.4|11900.9|11898.9|487
1591078200000|2020-06-02 06:10:00|11901.2|11899.2|11897.2|11895.2|11905.4|11903.4|11896.4|11894.4|233
1591078500000|2020-06-02 06:15:00|11896.9|11894.9|11890.9|11888.9|11899.4|11897.4|11889.2|11887.2|309
1591078800000|2020-06-02 06:20:00|11890.7|11888.7|11897.2|11895.2|11897.9|11895.9|11886.2|11884.2|187
1591079100000|2020-06-02 06:25:00|11896.9|11894.9|11902.4|11900.4|11903.7|11901.7|11893.4|11891.4|205
1591079400000|2020-06-02 06:30:00|11901.9|11899.9|11899.2|11897.2|11903.7|11901.7|11895.2|11893.2|206
1591079700000|2020-06-02 06:35:00|11898.9|11896.9|11899.2|11897.2|11903.2|11901.2|11896.2|11894.2|266
1591080000000|2020-06-02 06:40:00|11899.4|11897.4|11900.2|11898.2|11902.7|11900.7|11893.7|11891.7|135
1591080300000|2020-06-02 06:45:00|11899.9|11897.9|11891.2|11889.2|11900.2|11898.2|11891.2|11889.2|148
1591080600000|2020-06-02 06:50:00|11891.4|11889.4|11895.9|11893.9|11896.4|11894.4|11887.2|11885.2|224
1591080900000|2020-06-02 06:55:00|11896.2|11894.2|11900.7|11898.7|11906.7|11904.7|11888.2|11886.2|475
1591081200000|2020-06-02 07:00:00|11900.3|11899.1|11862.5|11861.3|11903.8|11902.6|11862.3|11861.1|2049
1591081500000|2020-06-02 07:05:00|11863|11861.8|11888.3|11887.1|11889|11887.8|11850.5|11849.3|1748
1591081800000|2020-06-02 07:10:00|11886|11884.8|11883|11881.8|11900.8|11899.6|11877|11875.8|1064
1591082100000|2020-06-02 07:15:00|11884|11882.8|11871.8|11870.6|11884.8|11883.6|11855.3|11854.1|948
1591082400000|2020-06-02 07:20:00|11871.5|11870.3|11871|11869.8|11886|11884.8|11859|11857.8|730
1591082700000|2020-06-02 07:25:00|11871.3|11870.1|11894.3|11893.1|11905.3|11904.1|11865|11863.8|1282
1591083000000|2020-06-02 07:30:00|11894.5|11893.3|11916.3|11915.1|11933.5|11932.3|11894.5|11893.3|1253
1591083300000|2020-06-02 07:35:00|11917.3|11916.1|11923.8|11922.6|11941.3|11940.1|11912|11910.8|1001
1591083600000|2020-06-02 07:40:00|11924.4|11923.2|11947.1|11945.9|11952.1|11950.9|11908.9|11907.7|1223
1591083900000|2020-06-02 07:45:00|11946.9|11945.7|11937.1|11935.9|11955.4|11954.2|11925.1|11923.9|809
1591084200000|2020-06-02 07:50:00|11937.4|11936.2|11922.9|11921.7|11940.1|11938.9|11916.9|11915.7|617
1591084500000|2020-06-02 07:55:00|11920.9|11919.7|11931.4|11930.2|11934.6|11933.4|11918.1|11916.9|568
1591084800000|2020-06-02 08:00:00|11933.4|11932.2|11933.6|11932.4|11936.9|11935.7|11918.6|11917.4|511
1591085100000|2020-06-02 08:05:00|11934.1|11932.9|11954.6|11953.4|11954.9|11953.7|11932.6|11931.4|845
1591085400000|2020-06-02 08:10:00|11954.9|11953.7|11948.9|11947.7|11958.9|11957.7|11944.6|11943.4|789
1591085700000|2020-06-02 08:15:00|11948.4|11947.2|11956.9|11955.7|11970.4|11969.2|11945.6|11944.4|814
1591086000000|2020-06-02 08:20:00|11956.6|11955.4|11955.4|11954.2|11962.9|11961.7|11952.4|11951.2|540
1591086300000|2020-06-02 08:25:00|11955.1|11953.9|11960.4|11959.2|11967.1|11965.9|11954.6|11953.4|473
1591086600000|2020-06-02 08:30:00|11960.1|11958.9|11984.9|11983.7|11985.6|11984.4|11958.1|11956.9|1063
1591086900000|2020-06-02 08:35:00|11984.6|11983.4|11993.9|11992.7|12004.4|12003.2|11977.6|11976.4|1077
1591087200000|2020-06-02 08:40:00|11993.6|11992.4|11985.1|11983.9|11997.4|11996.2|11982.4|11981.2|707
1591087500000|2020-06-02 08:45:00|11984.9|11983.7|11989.9|11988.7|12004.1|12002.9|11984.6|11983.4|771
1591087800000|2020-06-02 08:50:00|11989.6|11988.4|11989.9|11988.7|12004.1|12002.9|11987.6|11986.4|694
1591088100000|2020-06-02 08:55:00|11990.4|11989.2|11980.9|11979.7|11991.1|11989.9|11970.9|11969.7|854
1591088400000|2020-06-02 09:00:00|11981.9|11980.7|11984.9|11983.7|11985.6|11984.4|11976.6|11975.4|436
1591088700000|2020-06-02 09:05:00|11985.1|11983.9|11977.9|11976.7|11995.9|11994.7|11977.6|11976.4|430
1591089000000|2020-06-02 09:10:00|11977.6|11976.4|11975.4|11974.2|11984.9|11983.7|11972.4|11971.2|477
1591089300000|2020-06-02 09:15:00|11975.1|11973.9|11964.9|11963.7|11980.1|11978.9|11964.6|11963.4|626
1591089600000|2020-06-02 09:20:00|11965.1|11963.9|11964.9|11963.7|11968.9|11967.7|11951.4|11950.2|778
1591089900000|2020-06-02 09:25:00|11965.1|11963.9|11988.4|11987.2|11992.1|11990.9|11963.9|11962.7|634
1591090200000|2020-06-02 09:30:00|11988.1|11986.9|11989.9|11988.7|11993.6|11992.4|11976.9|11975.7|464
1591090500000|2020-06-02 09:35:00|11990.1|11988.9|11987.9|11986.7|11991.1|11989.9|11975.6|11974.4|653
1591090800000|2020-06-02 09:40:00|11987.4|11986.2|12001.9|12000.7|12003.6|12002.4|11987.4|11986.2|726
1591091100000|2020-06-02 09:45:00|12002.4|12001.2|11986.1|11984.9|12004.9|12003.7|11982.6|11981.4|635
1591091400000|2020-06-02 09:50:00|11985.9|11984.7|11979.4|11978.2|11988.4|11987.2|11975.6|11974.4|447
1591091700000|2020-06-02 09:55:00|11979.1|11977.9|11986.9|11985.7|11988.6|11987.4|11978.6|11977.4|299
1591092000000|2020-06-02 10:00:00|11987.1|11985.9|11999.9|11998.7|12000.6|11999.4|11982.9|11981.7|390
1591092300000|2020-06-02 10:05:00|12000.1|11998.9|12013.6|12012.4|12014.9|12013.7|11993.4|11992.2|655
1591092600000|2020-06-02 10:10:00|12013.9|12012.7|12037.1|12035.9|12038.4|12037.2|12009.9|12008.7|1195
1591092900000|2020-06-02 10:15:00|12036.9|12035.7|12029.1|12027.9|12039.1|12037.9|12022.9|12021.7|828
1591093200000|2020-06-02 10:20:00|12029.4|12028.2|12032.9|12031.7|12044.1|12042.9|12029.4|12028.2|776
1591093500000|2020-06-02 10:25:00|12033.1|12031.9|12052.9|12051.7|12058.6|12057.4|12032.6|12031.4|800
1591093800000|2020-06-02 10:30:00|12053.1|12051.9|12043.4|12042.2|12056.4|12055.2|12039.6|12038.4|516
1591094100000|2020-06-02 10:35:00|12043.6|12042.4|12030.1|12028.9|12045.4|12044.2|12026.6|12025.4|665
1591094400000|2020-06-02 10:40:00|12029.9|12028.7|12038.1|12036.9|12038.9|12037.7|12026.4|12025.2|317
1591094700000|2020-06-02 10:45:00|12037.9|12036.7|12042.9|12041.7|12051.9|12050.7|12037.9|12036.7|433
1591095000000|2020-06-02 10:50:00|12042.6|12041.4|12036.9|12035.7|12049.1|12047.9|12035.6|12034.4|297
1591095300000|2020-06-02 10:55:00|12036.6|12035.4|12040.9|12039.7|12047.4|12046.2|12035.9|12034.7|270
1591095600000|2020-06-02 11:00:00|12040.6|12039.4|12035.9|12034.7|12044.1|12042.9|12033.4|12032.2|269
1591095900000|2020-06-02 11:05:00|12036.1|12034.9|12032.6|12031.4|12038.6|12037.4|12028.9|12027.7|402
1591096200000|2020-06-02 11:10:00|12033.4|12032.2|12031.6|12030.4|12037.4|12036.2|12024.6|12023.4|334
1591096500000|2020-06-02 11:15:00|12031.9|12030.7|12021.6|12020.4|12032.4|12031.2|12017.9|12016.7|319
1591096800000|2020-06-02 11:20:00|12021.9|12020.7|12027.4|12026.2|12032.4|12031.2|12017.9|12016.7|287
1591097100000|2020-06-02 11:25:00|12027.1|12025.9|12018.4|12017.2|12027.4|12026.2|12013.6|12012.4|348
1591097400000|2020-06-02 11:30:00|12018.6|12017.4|12018.6|12017.4|12022.9|12021.7|12016.4|12015.2|166
1591097700000|2020-06-02 11:35:00|12018.9|12017.7|12019.4|12018.2|12027.9|12026.7|12016.9|12015.7|271
1591098000000|2020-06-02 11:40:00|12018.8|12017.6|12024|12022.8|12024.3|12023.1|12016|12014.8|197
1591098300000|2020-06-02 11:45:00|12023.8|12022.6|12023.5|12022.3|12026.5|12025.3|12018|12016.8|203
1591098600000|2020-06-02 11:50:00|12022.3|12021.1|12013.3|12012.1|12023|12021.8|12011.8|12010.6|240
1591098900000|2020-06-02 11:55:00|12013|12011.8|12008.5|12007.3|12013|12011.8|12003|12001.8|397
1591099200000|2020-06-02 12:00:00|12008.3|12007.1|12022.5|12021.3|12023|12021.8|12005.3|12004.1|395
1591099500000|2020-06-02 12:05:00|12022.8|12021.6|12017.5|12016.3|12027|12025.8|12017.3|12016.1|330
1591099800000|2020-06-02 12:10:00|12017.3|12016.1|12014.5|12013.3|12018.5|12017.3|12008.3|12007.1|406
1591100100000|2020-06-02 12:15:00|12015.3|12014.1|12019|12017.8|12022.5|12021.3|12011.3|12010.1|371
1591100400000|2020-06-02 12:20:00|12018.8|12017.6|12015.3|12014.1|12021.5|12020.3|12010.5|12009.3|328
1591100700000|2020-06-02 12:25:00|12015|12013.8|12011.3|12010.1|12016.8|12015.6|12010.5|12009.3|213
1591101000000|2020-06-02 12:30:00|12011.8|12010.6|12027.8|12026.6|12029.3|12028.1|12011.3|12010.1|317
1591101300000|2020-06-02 12:35:00|12028|12026.8|12024.3|12023.1|12029.3|12028.1|12023.3|12022.1|257
1591101600000|2020-06-02 12:40:00|12024.5|12023.3|11998.8|11997.6|12026.8|12025.6|11993.8|11992.6|723
1591101900000|2020-06-02 12:45:00|11999.3|11998.1|11976.3|11975.1|11999.3|11998.1|11962.5|11961.3|890
1591102200000|2020-06-02 12:50:00|11976.5|11975.3|11983.3|11982.1|11991|11989.8|11971.3|11970.1|705
1591102500000|2020-06-02 12:55:00|11983.5|11982.3|11992.8|11991.6|11998|11996.8|11983.5|11982.3|513
1591102800000|2020-06-02 13:00:00|11993|11991.8|11985.3|11984.1|12001.3|12000.1|11981|11979.8|420
1591103100000|2020-06-02 13:05:00|11985|11983.8|11982.5|11981.3|11987|11985.8|11973|11971.8|281
1591103400000|2020-06-02 13:10:00|11983|11981.8|11993.3|11992.1|11995.8|11994.6|11979|11977.8|345
1591103700000|2020-06-02 13:15:00|11993.5|11992.3|11997.5|11996.3|11998.3|11997.1|11987.3|11986.1|232
1591104000000|2020-06-02 13:20:00|11996.8|11995.6|11988.3|11987.1|11996.8|11995.6|11983.3|11982.1|231
1591104300000|2020-06-02 13:25:00|11988|11986.8|11986.3|11985.1|11994.5|11993.3|11982.5|11981.3|302
1591104600000|2020-06-02 13:30:00|11986.5|11985.3|11985.3|11984.1|11990.5|11989.3|11971.8|11970.6|705
1591104900000|2020-06-02 13:35:00|11986.3|11985.1|11971.3|11970.1|11988.3|11987.1|11955|11953.8|936
1591105200000|2020-06-02 13:40:00|11970.5|11969.3|11979.8|11978.6|11989.8|11988.6|11968|11966.8|771
1591105500000|2020-06-02 13:45:00|11980.5|11979.3|11997.3|11996.1|12001|11999.8|11975|11973.8|725
1591105800000|2020-06-02 13:50:00|11997.5|11996.3|12010|12008.8|12014.8|12013.6|11996|11994.8|873
1591106100000|2020-06-02 13:55:00|12011|12009.8|12011.8|12010.6|12018|12016.8|12004|12002.8|539
1591106400000|2020-06-02 14:00:00|12012|12010.8|12012.3|12011.1|12023|12021.8|12009.8|12008.6|814
1591106700000|2020-06-02 14:05:00|12012|12010.8|12014.5|12013.3|12018.5|12017.3|12009.5|12008.3|466
1591107000000|2020-06-02 14:10:00|12014.9|12013.7|12013.9|12012.7|12025.4|12024.2|12008.7|12007.5|635
1591107300000|2020-06-02 14:15:00|12014.2|12013|12038.9|12037.7|12039.9|12038.7|12008.9|12007.7|864
1591107600000|2020-06-02 14:20:00|12039.2|12038|12035.4|12034.2|12047.2|12046|12033.9|12032.7|830
1591107900000|2020-06-02 14:25:00|12035.2|12034|12049.4|12048.2|12050.9|12049.7|12031.4|12030.2|786
1591108200000|2020-06-02 14:30:00|12049.7|12048.5|12025.9|12024.7|12053.4|12052.2|12024.4|12023.2|870
1591108500000|2020-06-02 14:35:00|12025.7|12024.5|12024.7|12023.5|12033.9|12032.7|12022.7|12021.5|635
1591108800000|2020-06-02 14:40:00|12024.2|12023|12012.2|12011|12031.4|12030.2|12011.2|12010|695
1591109100000|2020-06-02 14:45:00|12011.9|12010.7|12002.9|12001.7|12021.7|12020.5|12002.7|12001.5|935
1591109400000|2020-06-02 14:50:00|12002.7|12001.5|12018.7|12017.5|12022.7|12021.5|11994.2|11993|1005
1591109700000|2020-06-02 14:55:00|12019.4|12018.2|12026.7|12025.5|12033.7|12032.5|12018.7|12017.5|509
1591110000000|2020-06-02 15:00:00|12026.4|12025.2|12016.4|12015.2|12029.4|12028.2|11994.4|11993.2|1017
1591110300000|2020-06-02 15:05:00|12015.7|12014.5|11996.2|11995|12015.7|12014.5|11991.4|11990.2|739
1591110600000|2020-06-02 15:10:00|11996.4|11995.2|11986.2|11985|12004.7|12003.5|11985.4|11984.2|623
1591110900000|2020-06-02 15:15:00|11986.4|11985.2|12008.2|12007|12008.7|12007.5|11983.7|11982.5|577
1591111200000|2020-06-02 15:20:00|12008.4|12007.2|12003.4|12002.2|12013.4|12012.2|12001.9|12000.7|719
1591111500000|2020-06-02 15:25:00|12003.7|12002.5|11992.9|11991.7|12013.9|12012.7|11989.4|11988.2|1266
1591111800000|2020-06-02 15:30:00|11993.3|11991.3|12010.3|12008.3|12011.8|12009.8|11983.8|11981.8|2842
1591112100000|2020-06-02 15:35:00|12011.8|12009.8|12008.3|12006.3|12019.8|12017.8|12004.8|12002.8|1372
1591112400000|2020-06-02 15:40:00|12008.8|12006.8|12010.3|12008.3|12020.1|12018.1|12007.8|12005.8|778
1591112700000|2020-06-02 15:45:00|12010.6|12008.6|12008.6|12006.6|12019.1|12017.1|12001.6|11999.6|690
1591113000000|2020-06-02 15:50:00|12008.3|12006.3|12003.6|12001.6|12008.3|12006.3|11996.8|11994.8|484
1591113300000|2020-06-02 15:55:00|12003.8|12001.8|12006.8|12004.8|12007.8|12005.8|11996.3|11994.3|311
1591113600000|2020-06-02 16:00:00|12006.6|12004.6|12008.1|12006.1|12014.3|12012.3|12002.6|12000.6|367
1591113900000|2020-06-02 16:05:00|12007.8|12005.8|12008.3|12006.3|12012.3|12010.3|12005.8|12003.8|192
1591114200000|2020-06-02 16:10:00|12008.6|12006.6|12014.1|12012.1|12015.8|12013.8|12005.8|12003.8|125
1591114500000|2020-06-02 16:15:00|12014.3|12012.3|12016.8|12014.8|12019.1|12017.1|12009.6|12007.6|238
1591114800000|2020-06-02 16:20:00|12016.3|12014.3|12015.8|12013.8|12023.1|12021.1|12014.8|12012.8|259
1591115100000|2020-06-02 16:25:00|12016.1|12014.1|12020.8|12018.8|12021.8|12019.8|12015.8|12013.8|148
1591115400000|2020-06-02 16:30:00|12020.6|12018.6|12018.6|12016.6|12021.8|12019.8|12017.3|12015.3|123
1591115700000|2020-06-02 16:35:00|12018.8|12016.8|12019.6|12017.6|12021.3|12019.3|12016.8|12014.8|109
1591116000000|2020-06-02 16:40:00|12019.8|12017.8|12026.1|12024.1|12026.8|12024.8|12016.6|12014.6|163
1591116300000|2020-06-02 16:45:00|12025.8|12023.8|12025.3|12023.3|12026.8|12024.8|12022.6|12020.6|112
1591116600000|2020-06-02 16:50:00|12025.6|12023.6|12021.6|12019.6|12025.8|12023.8|12019.8|12017.8|80
1591116900000|2020-06-02 16:55:00|12021.8|12019.8|12024.8|12022.8|12025.8|12023.8|12021.6|12019.6|87
1591117200000|2020-06-02 17:00:00|12025.1|12023.1|12027.8|12025.8|12027.8|12025.8|12022.3|12020.3|60
1591117500000|2020-06-02 17:05:00|12028.1|12026.1|12038.6|12036.6|12038.6|12036.6|12027.8|12025.8|187
1591117800000|2020-06-02 17:10:00|12038.3|12036.3|12046.8|12044.8|12047.1|12045.1|12034.8|12032.8|191
1591118100000|2020-06-02 17:15:00|12046.6|12044.6|12046.3|12044.3|12047.1|12045.1|12042.3|12040.3|143
1591118400000|2020-06-02 17:20:00|12046.6|12044.6|12042.8|12040.8|12048.1|12046.1|12039.6|12037.6|150
1591118700000|2020-06-02 17:25:00|12043.1|12041.1|12041.6|12039.6|12044.6|12042.6|12036.8|12034.8|111
1591119000000|2020-06-02 17:30:00|12041.8|12039.8|12038.6|12036.6|12042.8|12040.8|12034.6|12032.6|112
1591119300000|2020-06-02 17:35:00|12038.8|12036.8|12039.8|12037.8|12040.8|12038.8|12036.8|12034.8|88
1591119600000|2020-06-02 17:40:00|12040.1|12038.1|12044.6|12042.6|12044.8|12042.8|12039.6|12037.6|66
1591119900000|2020-06-02 17:45:00|12044.8|12042.8|12040.3|12038.3|12044.8|12042.8|12037.1|12035.1|117
1591120200000|2020-06-02 17:50:00|12040.1|12038.1|12038.1|12036.1|12041.3|12039.3|12037.1|12035.1|101
1591120500000|2020-06-02 17:55:00|12037.8|12035.8|12039.8|12037.8|12040.3|12038.3|12034.6|12032.6|95
1591120800000|2020-06-02 18:00:00|12040.1|12038.1|12042.6|12040.6|12045.6|12043.6|12037.6|12035.6|94
1591121100000|2020-06-02 18:05:00|12042.3|12040.3|12032.3|12030.3|12042.3|12040.3|12028.1|12026.1|153
1591121400000|2020-06-02 18:10:00|12032.6|12030.6|12033.8|12031.8|12035.1|12033.1|12028.6|12026.6|67
1591121700000|2020-06-02 18:15:00|12034.1|12032.1|12042.6|12040.6|12044.1|12042.1|12033.3|12031.3|100
1591122000000|2020-06-02 18:20:00|12042.3|12040.3|12042.3|12040.3|12043.8|12041.8|12039.8|12037.8|92
1591122300000|2020-06-02 18:25:00|12042.6|12040.6|12033.1|12031.1|12043.1|12041.1|12030.3|12028.3|85
1591122600000|2020-06-02 18:30:00|12032.8|12030.8|12016.1|12014.1|12033.8|12031.8|12015.8|12013.8|167
1591122900000|2020-06-02 18:35:00|12016.3|12014.3|12015.6|12013.6|12020.3|12018.3|12013.8|12011.8|70
1591123200000|2020-06-02 18:40:00|12015.8|12013.8|12025.8|12023.8|12026.3|12024.3|12015.6|12013.6|109
1591123500000|2020-06-02 18:45:00|12026.1|12024.1|12032.6|12030.6|12032.8|12030.8|12025.1|12023.1|65
1591123800000|2020-06-02 18:50:00|12032.8|12030.8|12033.8|12031.8|12036.3|12034.3|12032.1|12030.1|83
1591124100000|2020-06-02 18:55:00|12034.1|12032.1|12036.6|12034.6|12041.1|12039.1|12032.1|12030.1|97
1591124400000|2020-06-02 19:00:00|12036.8|12034.8|12037.1|12035.1|12040.3|12038.3|12032.8|12030.8|148
1591124700000|2020-06-02 19:05:00|12036.8|12034.8|12034.6|12032.6|12040.1|12038.1|12032.1|12030.1|124
1591125000000|2020-06-02 19:10:00|12034.3|12032.3|12034.6|12032.6|12040.3|12038.3|12031.8|12029.8|136
1591125300000|2020-06-02 19:15:00|12034.8|12032.8|12034.8|12032.8|12039.1|12037.1|12032.1|12030.1|95
1591125600000|2020-06-02 19:20:00|12034.3|12032.3|12024.6|12022.6|12036.3|12034.3|12021.3|12019.3|173
1591125900000|2020-06-02 19:25:00|12024.8|12022.8|12028.6|12026.6|12030.1|12028.1|12018.6|12016.6|154
1591126200000|2020-06-02 19:30:00|12029.6|12027.6|12024.3|12022.3|12030.6|12028.6|12020.8|12018.8|126
1591126500000|2020-06-02 19:35:00|12024.6|12022.6|12033.6|12031.6|12034.1|12032.1|12023.1|12021.1|115
1591126800000|2020-06-02 19:40:00|12033.3|12031.3|12038.6|12036.6|12039.3|12037.3|12031.3|12029.3|129
1591127100000|2020-06-02 19:45:00|12038.8|12036.8|12052.6|12050.6|12052.6|12050.6|12037.3|12035.3|298
1591127400000|2020-06-02 19:50:00|12052.3|12050.3|12079.1|12077.1|12079.3|12077.3|12052.3|12050.3|753
1591127700000|2020-06-02 19:55:00|12079.8|12077.8|12080.6|12078.6|12083.8|12081.8|12070.6|12068.6|542
1591128000000|2020-06-02 20:00:00|12081.6|12076.6|12069|12064|12082.7|12077.7|12068.9|12063.9|17
1591128300000|2020-06-02 20:05:00|12070.1|12065.1|12063.3|12058.3|12070.1|12065.1|12060.9|12055.9|0
1591128600000|2020-06-02 20:10:00|12065.7|12060.7|12072|12067|12078|12073|12065.7|12060.7|0
1591128900000|2020-06-02 20:15:00|12072.3|12067.3|12070.7|12065.7|12072.8|12067.8|12069.7|12064.7|0
1591129200000|2020-06-02 20:20:00|12070.9|12065.9|12073.8|12068.8|12074.7|12069.7|12070.5|12065.5|0
1591129500000|2020-06-02 20:25:00|12074|12069|12075|12070|12075.9|12070.9|12073.9|12068.9|0
1591129800000|2020-06-02 20:30:00|12075.8|12070.8|12083.3|12078.3|12084.7|12079.7|12069.8|12064.8|0
1591130100000|2020-06-02 20:35:00|12082.1|12077.1|12080.8|12075.8|12084.5|12079.5|12079.6|12074.6|0
1591130400000|2020-06-02 20:40:00|12081.9|12076.9|12081.4|12076.4|12083.8|12078.8|12078.9|12073.9|0
1591130700000|2020-06-02 20:45:00|12080.2|12075.2|12085.4|12080.4|12085.6|12080.6|12079.6|12074.6|0
1591131000000|2020-06-02 20:50:00|12084.2|12079.2|12083.6|12078.6|12084.2|12079.2|12081.6|12076.6|0
1591131300000|2020-06-02 20:55:00|12084.8|12079.8|12083|12078|12086.3|12081.3|12082.5|12077.5|0
1591131600000|2020-06-02 21:00:00|12083.2|12078.2|12089|12084|12089.5|12084.5|12082.8|12077.8|0
1591131900000|2020-06-02 21:05:00|12089.1|12084.1|12088.2|12083.2|12089.1|12084.1|12086.8|12081.8|0
1591132200000|2020-06-02 21:10:00|12088|12083|12090.4|12085.4|12091.1|12086.1|12087.4|12082.4|0
1591132500000|2020-06-02 21:15:00|12090.2|12085.2|12090.6|12085.6|12090.8|12085.8|12090|12085|0
1591132800000|2020-06-02 21:20:00|12089.9|12084.9|12088.9|12083.9|12090|12085|12088.9|12083.9|0
1591133100000|2020-06-02 21:25:00|12089.1|12084.1|12089|12084|12090.2|12085.2|12088.5|12083.5|0
1591133400000|2020-06-02 21:30:00|12088.9|12083.9|12089.3|12084.3|12089.4|12084.4|12088.7|12083.7|0
1591133700000|2020-06-02 21:35:00|12088.8|12083.8|12086.5|12081.5|12091.4|12086.4|12086.5|12081.5|0
1591134000000|2020-06-02 21:40:00|12086.1|12081.1|12088.3|12083.3|12088.5|12083.5|12085.9|12080.9|0
1591134300000|2020-06-02 21:45:00|12088.2|12083.2|12087.3|12082.3|12088.4|12083.4|12087.3|12082.3|0
1591134600000|2020-06-02 21:50:00|12087.2|12082.2|12087.4|12082.4|12090.7|12085.7|12085.6|12080.6|0
1591134900000|2020-06-02 21:55:00|12088.3|12083.3|12088.6|12083.6|12089.3|12084.3|12088.2|12083.2|0
1591135200000|2020-06-02 22:00:00|12091.2|12086.2|12075.3|12070.3|12092.6|12087.6|12074.2|12069.2|0
1591135500000|2020-06-02 22:05:00|12075.2|12070.2|12074.9|12069.9|12079.5|12074.5|12070.1|12065.1|0
1591135800000|2020-06-02 22:10:00|12073.7|12068.7|12073.5|12068.5|12075.7|12070.7|12070|12065|0
1591136100000|2020-06-02 22:15:00|12073.6|12068.6|12070.9|12065.9|12077.1|12072.1|12070.7|12065.7|0
1591136400000|2020-06-02 22:20:00|12071.5|12066.5|12075.5|12070.5|12076.9|12071.9|12068.7|12063.7|0
1591136700000|2020-06-02 22:25:00|12074.3|12069.3|12078.6|12073.6|12080.1|12075.1|12071.8|12066.8|0
1591137000000|2020-06-02 22:30:00|12076.2|12071.2|12075.4|12070.4|12079.8|12074.8|12074.3|12069.3|0
1591137300000|2020-06-02 22:35:00|12076.6|12071.6|12073.1|12068.1|12079|12074|12071.8|12066.8|0
1591137600000|2020-06-02 22:40:00|12074.2|12069.2|12073.1|12068.1|12074.9|12069.9|12069.4|12064.4|0
1591137900000|2020-06-02 22:45:00|12074.3|12069.3|12077.4|12072.4|12078.1|12073.1|12071.6|12066.6|0
1591138200000|2020-06-02 22:50:00|12076.2|12071.2|12071.2|12066.2|12078.7|12073.7|12068.9|12063.9|0
1591138500000|2020-06-02 22:55:00|12071.8|12066.8|12074.8|12069.8|12074.8|12069.8|12071.8|12066.8|0
1591138800000|2020-06-02 23:00:00|12073.7|12068.7|12079.4|12074.4|12080.6|12075.6|12073.7|12068.7|0
1591139100000|2020-06-02 23:05:00|12078.3|12073.3|12078.8|12073.8|12080.8|12075.8|12074.7|12069.7|0
1591139400000|2020-06-02 23:10:00|12079.3|12074.3|12085.2|12080.2|12087.2|12082.2|12079.3|12074.3|0
1591139700000|2020-06-02 23:15:00|12086.4|12081.4|12085.1|12080.1|12087.6|12082.6|12083.6|12078.6|0
1591140000000|2020-06-02 23:20:00|12085.2|12080.2|12114.8|12109.8|12118.3|12113.3|12085.1|12080.1|0
1591140300000|2020-06-02 23:25:00|12115|12110|12118|12113|12118.9|12113.9|12111.7|12106.7|0
1591140600000|2020-06-02 23:30:00|12116.8|12111.8|12118.6|12113.6|12126.8|12121.8|12116.8|12111.8|0
1591140900000|2020-06-02 23:35:00|12117.4|12112.4|12117.8|12112.8|12120.2|12115.2|12114.8|12109.8|0
1591141200000|2020-06-02 23:40:00|12119|12114|12113.8|12108.8|12123.4|12118.4|12113.8|12108.8|0
1591141500000|2020-06-02 23:45:00|12114.4|12109.4|12124.8|12119.8|12126|12121|12112.6|12107.6|0
1591141800000|2020-06-02 23:50:00|12124.9|12119.9|12115.6|12110.6|12127.2|12122.2|12115.6|12110.6|0
1591142100000|2020-06-02 23:55:00|12116.8|12111.8|12127.3|12122.3|12128.5|12123.5|12115|12110|0
1591142400000|2020-06-03 00:00:00|12128.5|12123.5|12134.4|12129.4|12136.7|12131.7|12121.5|12116.5|0
1591142700000|2020-06-03 00:05:00|12134.6|12129.6|12123.4|12118.4|12136.4|12131.4|12123.4|12118.4|0
1591143000000|2020-06-03 00:10:00|12124.6|12119.6|12114.8|12109.8|12125.8|12120.8|12113.1|12108.1|0
1591143300000|2020-06-03 00:15:00|12115.4|12110.4|12128.6|12124.6|12144.6|12140.6|12114.3|12109.8|148
1591143600000|2020-06-03 00:20:00|12128.8|12124.8|12136.6|12132.6|12138.6|12134.6|12127.6|12123.6|43
1591143900000|2020-06-03 00:25:00|12136.8|12132.8|12132.3|12128.3|12142.1|12138.1|12132.3|12128.3|29
1591144200000|2020-06-03 00:30:00|12132.1|12128.1|12130.3|12126.3|12139.1|12135.1|12130.1|12126.1|60
1591144500000|2020-06-03 00:35:00|12129.3|12125.3|12126.3|12122.3|12129.6|12125.6|12118.3|12114.3|71
1591144800000|2020-06-03 00:40:00|12126.6|12122.6|12125.1|12121.1|12126.6|12122.6|12115.1|12111.1|43
1591145100000|2020-06-03 00:45:00|12127.3|12123.3|12136.8|12132.8|12140.3|12136.3|12127.3|12123.3|60
1591145400000|2020-06-03 00:50:00|12137.8|12133.8|12137.3|12133.3|12139.3|12135.3|12133.8|12129.8|31
1591145700000|2020-06-03 00:55:00|12138.6|12134.6|12142.6|12138.6|12146.1|12142.1|12137.8|12133.8|45
1591146000000|2020-06-03 01:00:00|12142.3|12138.3|12155.8|12151.8|12167.6|12163.6|12141.3|12137.3|148
1591146300000|2020-06-03 01:05:00|12155.6|12151.6|12165.1|12161.1|12167.6|12163.6|12154.6|12150.6|38
1591146600000|2020-06-03 01:10:00|12164.8|12160.8|12166.6|12162.6|12168.8|12164.8|12161.1|12157.1|75
1591146900000|2020-06-03 01:15:00|12166.8|12162.8|12156.6|12152.6|12169.6|12165.6|12156.3|12152.3|39
1591147200000|2020-06-03 01:20:00|12156.3|12152.3|12158.1|12154.1|12162.3|12158.3|12153.1|12149.1|27
1591147500000|2020-06-03 01:25:00|12158.3|12154.3|12151.6|12147.6|12158.8|12154.8|12145.8|12141.8|38
1591147800000|2020-06-03 01:30:00|12151.3|12147.3|12134.8|12130.8|12151.3|12147.3|12133.6|12129.6|54
1591148100000|2020-06-03 01:35:00|12135.3|12131.3|12136.6|12132.6|12144.3|12140.3|12135.3|12131.3|13
1591148400000|2020-06-03 01:40:00|12136.1|12132.1|12145.1|12141.1|12146.3|12142.3|12136.1|12132.1|8
1591148700000|2020-06-03 01:45:00|12145.3|12141.3|12151.3|12147.3|12156.6|12152.6|12141.6|12137.6|26
1591149000000|2020-06-03 01:50:00|12151.1|12147.1|12137.3|12133.3|12151.1|12147.1|12137.3|12133.3|21
1591149300000|2020-06-03 01:55:00|12137.6|12133.6|12144.8|12140.8|12146.1|12142.1|12137.1|12133.1|14
1591149600000|2020-06-03 02:00:00|12145.1|12141.1|12136.3|12132.3|12151.8|12147.8|12134.8|12130.8|11
1591149900000|2020-06-03 02:05:00|12136.6|12132.6|12137.3|12133.3|12140.8|12136.8|12134.6|12130.6|13
1591150200000|2020-06-03 02:10:00|12136.6|12132.6|12138.8|12134.8|12139.1|12135.1|12133.6|12129.6|8
1591150500000|2020-06-03 02:15:00|12139.1|12135.1|12135.3|12131.3|12141.1|12137.1|12134.1|12130.1|9
1591150800000|2020-06-03 02:20:00|12136.1|12132.1|12125.3|12121.3|12136.1|12132.1|12124.3|12120.3|23
1591151100000|2020-06-03 02:25:00|12125.6|12121.6|12126.3|12122.3|12127.6|12123.6|12119.1|12115.1|18
1591151400000|2020-06-03 02:30:00|12126.6|12122.6|12127.8|12123.8|12129.1|12125.1|12123.1|12119.1|13
1591151700000|2020-06-03 02:35:00|12128.1|12124.1|12131.1|12127.1|12133.6|12129.6|12128.1|12124.1|15
1591152000000|2020-06-03 02:40:00|12130.8|12126.8|12134.6|12130.6|12137.6|12133.6|12129.3|12125.3|27
1591152300000|2020-06-03 02:45:00|12135.1|12131.1|12123.1|12119.1|12135.1|12131.1|12121.8|12117.8|30
1591152600000|2020-06-03 02:50:00|12122.8|12118.8|12128.3|12124.3|12128.6|12124.6|12121.8|12117.8|3
1591152900000|2020-06-03 02:55:00|12128.6|12124.6|12121.8|12117.8|12132.6|12128.6|12121.8|12117.8|26
1591153200000|2020-06-03 03:00:00|12122.1|12118.1|12133.3|12129.3|12133.3|12129.3|12119.6|12115.6|26
1591153500000|2020-06-03 03:05:00|12134.3|12130.3|12131.1|12127.1|12134.3|12130.3|12129.1|12125.1|7
1591153800000|2020-06-03 03:10:00|12131.3|12127.3|12135.3|12131.3|12135.3|12131.3|12131.1|12127.1|3
1591154100000|2020-06-03 03:15:00|12136.8|12132.8|12156.8|12152.8|12159.8|12155.8|12136.1|12132.1|67
1591154400000|2020-06-03 03:20:00|12160.3|12156.3|12160.1|12156.1|12164.1|12160.1|12157.8|12153.8|37
1591154700000|2020-06-03 03:25:00|12159.8|12155.8|12159.3|12155.3|12161.1|12157.1|12157.6|12153.6|11
1591155000000|2020-06-03 03:30:00|12159.1|12155.1|12160.8|12156.8|12163.6|12159.6|12157.8|12153.8|15
1591155300000|2020-06-03 03:35:00|12160.6|12156.6|12164.6|12160.6|12166.1|12162.1|12156.6|12152.6|19
1591155600000|2020-06-03 03:40:00|12164.1|12160.1|12148.6|12144.6|12164.8|12160.8|12147.8|12143.8|21
1591155900000|2020-06-03 03:45:00|12148.1|12144.1|12148.1|12144.1|12150.6|12146.6|12145.1|12141.1|12
1591156200000|2020-06-03 03:50:00|12147.8|12143.8|12137.8|12133.8|12150.3|12146.3|12136.6|12132.6|49
1591156500000|2020-06-03 03:55:00|12138.1|12134.1|12142.3|12138.3|12145.8|12141.8|12138.1|12134.1|20
1591156800000|2020-06-03 04:00:00|12142.6|12138.6|12152.1|12148.1|12152.1|12148.1|12141.6|12137.6|10
1591157100000|2020-06-03 04:05:00|12151.8|12147.8|12146.1|12142.1|12156.1|12152.1|12144.6|12140.6|26
1591157400000|2020-06-03 04:10:00|12146.3|12142.3|12147.1|12143.1|12148.6|12144.6|12141.8|12137.8|17
1591157700000|2020-06-03 04:15:00|12147.3|12143.3|12145.6|12141.6|12151.6|12147.6|12141.1|12137.1|22
1591158000000|2020-06-03 04:20:00|12145.8|12141.8|12143.3|12139.3|12147.8|12143.8|12139.3|12135.3|28
1591158300000|2020-06-03 04:25:00|12143.6|12139.6|12149.8|12145.8|12152.6|12148.6|12143.6|12139.6|8
1591158600000|2020-06-03 04:30:00|12150.1|12146.1|12159.3|12155.3|12159.3|12155.3|12150.1|12146.1|19
1591158900000|2020-06-03 04:35:00|12158.6|12154.6|12150.6|12146.6|12159.3|12155.3|12149.1|12145.1|77
1591159200000|2020-06-03 04:40:00|12149.6|12145.6|12139.8|12135.8|12150.6|12146.6|12139.3|12135.3|41
1591159500000|2020-06-03 04:45:00|12140.3|12136.3|12144.1|12140.1|12153.1|12149.1|12139.8|12135.8|53
1591159800000|2020-06-03 04:50:00|12144.3|12140.3|12145.8|12141.8|12148.6|12144.6|12139.8|12135.8|71
1591160100000|2020-06-03 04:55:00|12146.1|12142.1|12146.1|12142.1|12148.3|12144.3|12142.6|12138.6|22
1591160400000|2020-06-03 05:00:00|12145.8|12141.8|12149.6|12145.6|12156.1|12152.1|12143.8|12139.8|28
1591160700000|2020-06-03 05:05:00|12149.1|12145.1|12160.3|12156.3|12160.6|12156.6|12148.3|12144.3|55
1591161000000|2020-06-03 05:10:00|12160.6|12156.6|12153.8|12149.8|12160.8|12156.8|12153.3|12149.3|50
1591161300000|2020-06-03 05:15:00|12154.3|12150.3|12153.8|12149.8|12159.6|12155.6|12152.3|12148.3|27
1591161600000|2020-06-03 05:20:00|12153.3|12149.3|12144.1|12140.1|12153.3|12149.3|12142.6|12138.6|44
1591161900000|2020-06-03 05:25:00|12142.8|12138.8|12130.6|12126.6|12144.8|12140.8|12128.6|12124.6|50
1591162200000|2020-06-03 05:30:00|12130.3|12126.3|12141.6|12137.6|12142.6|12138.6|12123.8|12119.8|60
1591162500000|2020-06-03 05:35:00|12141.1|12137.1|12150.3|12146.3|12156.1|12152.1|12140.6|12136.6|80
1591162800000|2020-06-03 05:40:00|12150.6|12146.6|12156.6|12152.6|12156.8|12152.8|12146.8|12142.8|108
1591163100000|2020-06-03 05:45:00|12156.1|12152.1|12152.6|12148.6|12157.3|12153.3|12148.6|12144.6|68
1591163400000|2020-06-03 05:50:00|12152.3|12148.3|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|81
1591163700000|2020-06-03 05:55:00|12160.3|12156.3|12161.1|12157.1|12166.6|12162.6|12156.8|12152.8|158
1591164000000|2020-06-03 06:00:00|12160.1|12158.1|12168.6|12166.6|12186.8|12184.8|12160.1|12158.1|658
1591164300000|2020-06-03 06:05:00|12168.8|12166.8|12181.3|12179.3|12185.1|12183.1|12168.6|12166.6|476
1591164600000|2020-06-03 06:10:00|12181.1|12179.1|12173.6|12171.6|12188.1|12186.1|12172.6|12170.6|442
1591164900000|2020-06-03 06:15:00|12174.1|12172.1|12174.1|12172.1|12175.1|12173.1|12166.1|12164.1|347
1591165200000|2020-06-03 06:20:00|12173.8|12171.8|12181.3|12179.3|12182.1|12180.1|12168.1|12166.1|226
1591165500000|2020-06-03 06:25:00|12181.6|12179.6|12173.1|12171.1|12181.8|12179.8|12172.1|12170.1|188
1591165800000|2020-06-03 06:30:00|12173.3|12171.3|12177.6|12175.6|12178.1|12176.1|12166.6|12164.6|345
1591166100000|2020-06-03 06:35:00|12177.3|12175.3|12167.6|12165.6|12179.6|12177.6|12167.1|12165.1|174
1591166400000|2020-06-03 06:40:00|12168.6|12166.6|12168.1|12166.1|12173.6|12171.6|12162.8|12160.8|199
1591166700000|2020-06-03 06:45:00|12168.3|12166.3|12179.6|12177.6|12184.1|12182.1|12163.8|12161.8|336
1591167000000|2020-06-03 06:50:00|12179.3|12177.3|12167.6|12165.6|12180.1|12178.1|12164.8|12162.8|236
1591167300000|2020-06-03 06:55:00|12167.8|12165.8|12160.8|12158.8|12175.1|12173.1|12158.3|12156.3|355
1591167600000|2020-06-03 07:00:00|12160.4|12159.2|12154.7|12153.5|12162.9|12161.7|12141.4|12140.2|2165
1591167900000|2020-06-03 07:05:00|12154.4|12153.2|12151.4|12150.2|12159.7|12158.5|12142.4|12141.2|928
1591168200000|2020-06-03 07:10:00|12152.2|12151|12155.9|12154.7|12159.7|12158.5|12134.7|12133.5|911
1591168500000|2020-06-03 07:15:00|12155.7|12154.5|12183.4|12182.2|12186.4|12185.2|12152.2|12151|1267
1591168800000|2020-06-03 07:20:00|12183.2|12182|12196.2|12195|12210.9|12209.7|12174.4|12173.2|1679
1591169100000|2020-06-03 07:25:00|12196.4|12195.2|12194.2|12193|12204.9|12203.7|12189.9|12188.7|880
1591169400000|2020-06-03 07:30:00|12193.9|12192.7|12189.7|12188.5|12200.9|12199.7|12183.4|12182.2|823
1591169700000|2020-06-03 07:35:00|12189.2|12188|12225.2|12224|12227.2|12226|12187.9|12186.7|1189
1591170000000|2020-06-03 07:40:00|12224.3|12223.1|12220|12218.8|12233.8|12232.6|12217.5|12216.3|1003
1591170300000|2020-06-03 07:45:00|12219.8|12218.6|12239|12237.8|12240.5|12239.3|12218.3|12217.1|763
1591170600000|2020-06-03 07:50:00|12238.5|12237.3|12227|12225.8|12241.8|12240.6|12224.3|12223.1|802
1591170900000|2020-06-03 07:55:00|12228.3|12227.1|12228.8|12227.6|12232.3|12231.1|12216.5|12215.3|865
1591171200000|2020-06-03 08:00:00|12230|12228.8|12223.3|12222.1|12238.5|12237.3|12217.5|12216.3|626
1591171500000|2020-06-03 08:05:00|12223.5|12222.3|12219|12217.8|12227.5|12226.3|12209.3|12208.1|614
1591171800000|2020-06-03 08:10:00|12219.3|12218.1|12207.8|12206.6|12223.5|12222.3|12205.5|12204.3|584
1591172100000|2020-06-03 08:15:00|12207.5|12206.3|12208|12206.8|12209.8|12208.6|12197|12195.8|776
1591172400000|2020-06-03 08:20:00|12208.3|12207.1|12226.3|12225.1|12229.3|12228.1|12208|12206.8|861
1591172700000|2020-06-03 08:25:00|12226.5|12225.3|12228.8|12227.6|12234.5|12233.3|12223.3|12222.1|565
1591173000000|2020-06-03 08:30:00|12229|12227.8|12253.3|12252.1|12263|12261.8|12226.8|12225.6|1392
1591173300000|2020-06-03 08:35:00|12253|12251.8|12248.5|12247.3|12256.8|12255.6|12242.5|12241.3|645
1591173600000|2020-06-03 08:40:00|12248.8|12247.6|12243.8|12242.6|12250|12248.8|12243.5|12242.3|370
1591173900000|2020-06-03 08:45:00|12244.3|12243.1|12232.8|12231.6|12246.3|12245.1|12231.3|12230.1|619
1591174200000|2020-06-03 08:50:00|12232.5|12231.3|12235|12233.8|12239.5|12238.3|12226.8|12225.6|544
1591174500000|2020-06-03 08:55:00|12235.3|12234.1|12243.5|12242.3|12248.8|12247.6|12232.5|12231.3|472
1591174800000|2020-06-03 09:00:00|12243.3|12242.1|12239.8|12238.6|12251.3|12250.1|12237.3|12236.1|469
1591175100000|2020-06-03 09:05:00|12239.5|12238.3|12237.8|12236.6|12242.3|12241.1|12233|12231.8|488
1591175400000|2020-06-03 09:10:00|12237.5|12236.3|12245.3|12244.1|12246|12244.8|12229.8|12228.6|341
1591175700000|2020-06-03 09:15:00|12245.5|12244.3|12251|12249.8|12255.8|12254.6|12245.5|12244.3|773
1591176000000|2020-06-03 09:20:00|12250.8|12249.6|12277|12275.8|12279.5|12278.3|12247.5|12246.3|1112
1591176300000|2020-06-03 09:25:00|12277.5|12276.3|12302|12300.8|12307.5|12306.3|12272.8|12271.6|1382
1591176600000|2020-06-03 09:30:00|12301.8|12300.6|12290.5|12289.3|12316|12314.8|12288.8|12287.6|1154
1591176900000|2020-06-03 09:35:00|12289.8|12288.6|12290|12288.8|12296.8|12295.6|12285.3|12284.1|557
1591177200000|2020-06-03 09:40:00|12290.3|12289.1|12291.8|12290.6|12296|12294.8|12283.5|12282.3|577
1591177500000|2020-06-03 09:45:00|12290.5|12289.3|12290.3|12289.1|12296.8|12295.6|12284.3|12283.1|422
1591177800000|2020-06-03 09:50:00|12290.5|12289.3|12308|12306.8|12311.8|12310.6|12290.5|12289.3|606
1591178100000|2020-06-03 09:55:00|12308.3|12307.1|12305.3|12304.1|12313.8|12312.6|12301.5|12300.3|579
1591178400000|2020-06-03 10:00:00|12305.5|12304.3|12295.3|12294.1|12307.5|12306.3|12286|12284.8|958
1591178700000|2020-06-03 10:05:00|12294.5|12293.3|12306|12304.8|12309.5|12308.3|12289.3|12288.1|664
1591179000000|2020-06-03 10:10:00|12306.8|12305.6|12318.3|12317.1|12322.8|12321.6|12303.5|12302.3|851
1591179300000|2020-06-03 10:15:00|12317.8|12316.6|12299|12297.8|12318.8|12317.6|12296.5|12295.3|561
1591179600000|2020-06-03 10:20:00|12299.5|12298.3|12304.3|12303.1|12310|12308.8|12295|12293.8|486
1591179900000|2020-06-03 10:25:00|12304.5|12303.3|12319.8|12318.6|12321.5|12320.3|12302.3|12301.1|484
1591180200000|2020-06-03 10:30:00|12320|12318.8|12313.8|12312.6|12327.8|12326.6|12313.3|12312.1|590
1591180500000|2020-06-03 10:35:00|12313.5|12312.3|12306|12304.8|12316.8|12315.6|12304.5|12303.3|398
1591180800000|2020-06-03 10:40:00|12306.3|12305.1|12310.5|12309.3|12314.5|12313.3|12305.5|12304.3|273
1591181100000|2020-06-03 10:45:00|12310.3|12309.1|12303|12301.8|12310.8|12309.6|12301.5|12300.3|345
1591181400000|2020-06-03 10:50:00|12302.8|12301.6|12293.3|12292.1|12310|12308.8|12291.5|12290.3|417
1591181700000|2020-06-03 10:55:00|12293.5|12292.3|12278.5|12277.3|12297.5|12296.3|12277.8|12276.6|960
1591182000000|2020-06-03 11:00:00|12278.3|12277.1|12288.3|12287.1|12290.5|12289.3|12277.5|12276.3|550
1591182300000|2020-06-03 11:05:00|12288|12286.8|12300.3|12299.1|12300.5|12299.3|12285.3|12284.1|475
1591182600000|2020-06-03 11:10:00|12300.5|12299.3|12300|12298.8|12307.8|12306.6|12299.5|12298.3|497
1591182900000|2020-06-03 11:15:00|12300.3|12299.1|12294.8|12293.6|12304.5|12303.3|12294.3|12293.1|312
1591183200000|2020-06-03 11:20:00|12294.5|12293.3|12283|12281.8|12295.5|12294.3|12272.3|12271.1|606
1591183500000|2020-06-03 11:25:00|12282.8|12281.6|12282|12280.8|12288.8|12287.6|12281.8|12280.6|809
1591183800000|2020-06-03 11:30:00|12281.8|12280.6|12274.5|12273.3|12283.3|12282.1|12270|12268.8|624
1591184100000|2020-06-03 11:35:00|12275.3|12274.1|12280.3|12279.1|12281.3|12280.1|12267|12265.8|488
1591184400000|2020-06-03 11:40:00|12279.8|12278.6|12278|12276.8|12285|12283.8|12272|12270.8|409
1591184700000|2020-06-03 11:45:00|12278.3|12277.1|12290.3|12289.1|12290.3|12289.1|12277|12275.8|681
1591185000000|2020-06-03 11:50:00|12290|12288.8|12293.3|12292.1|12298.3|12297.1|12285.5|12284.3|366
1591185300000|2020-06-03 11:55:00|12293|12291.8|12279|12277.8|12299|12297.8|12277.8|12276.6|435
1591185600000|2020-06-03 12:00:00|12278.8|12277.6|12279.8|12278.6|12285.5|12284.3|12277.8|12276.6|285
1591185900000|2020-06-03 12:05:00|12279.5|12278.3|12274.3|12273.1|12284|12282.8|12270.3|12269.1|321
1591186200000|2020-06-03 12:10:00|12274|12272.8|12287.3|12286.1|12289.8|12288.6|12272.3|12271.1|322
1591186500000|2020-06-03 12:15:00|12286.3|12285.1|12303.5|12302.3|12304.8|12303.6|12282.5|12281.3|763
1591186800000|2020-06-03 12:20:00|12303.8|12302.6|12302.3|12301.1|12308.3|12307.1|12296.3|12295.1|583
1591187100000|2020-06-03 12:25:00|12302.5|12301.3|12299.3|12298.1|12307.3|12306.1|12298.3|12297.1|238
1591187400000|2020-06-03 12:30:00|12299.5|12298.3|12302.3|12301.1|12306.3|12305.1|12298.5|12297.3|190
1591187700000|2020-06-03 12:35:00|12302|12300.8|12301.5|12300.3|12309|12307.8|12300.5|12299.3|308
1591188000000|2020-06-03 12:40:00|12301.8|12300.6|12303.3|12302.1|12308.3|12307.1|12299|12297.8|465
1591188300000|2020-06-03 12:45:00|12303|12301.8|12303.3|12302.1|12309.5|12308.3|12298.8|12297.6|563
1591188600000|2020-06-03 12:50:00|12303.5|12302.3|12321|12319.8|12321.8|12320.6|12302.8|12301.6|836
1591188900000|2020-06-03 12:55:00|12320.8|12319.6|12317.5|12316.3|12330.3|12329.1|12315|12313.8|858
1591189200000|2020-06-03 13:00:00|12317.8|12316.6|12319.3|12318.1|12323|12321.8|12315|12313.8|452
1591189500000|2020-06-03 13:05:00|12319|12317.8|12330.3|12329.1|12334.3|12333.1|12317|12315.8|546
1591189800000|2020-06-03 13:10:00|12330|12328.8|12329.3|12328.1|12335|12333.8|12324.5|12323.3|517
1591190100000|2020-06-03 13:15:00|12329|12327.8|12340|12338.8|12341.3|12340.1|12328.5|12327.3|580
1591190400000|2020-06-03 13:20:00|12339.8|12338.6|12368.3|12367.1|12369.3|12368.1|12339|12337.8|1174
1591190700000|2020-06-03 13:25:00|12368.5|12367.3|12356.5|12355.3|12370.5|12369.3|12356.3|12355.1|918
1591191000000|2020-06-03 13:30:00|12356.8|12355.6|12374.3|12373.1|12380|12378.8|12350.5|12349.3|1349
1591191300000|2020-06-03 13:35:00|12374.5|12373.3|12344.5|12343.3|12379.8|12378.6|12340|12338.8|1277
1591191600000|2020-06-03 13:40:00|12345.5|12344.3|12350.8|12349.6|12353.5|12352.3|12336.8|12335.6|833
1591191900000|2020-06-03 13:45:00|12350.5|12349.3|12332.8|12331.6|12350.8|12349.6|12330.1|12328.9|672
1591192200000|2020-06-03 13:50:00|12332.6|12331.4|12344.1|12342.9|12367.3|12366.1|12332.6|12331.4|1022
1591192500000|2020-06-03 13:55:00|12344.3|12343.1|12361.6|12360.4|12363.3|12362.1|12342.1|12340.9|704
1591192800000|2020-06-03 14:00:00|12362.3|12361.1|12378.6|12377.4|12384.8|12383.6|12353.6|12352.4|1230
1591193100000|2020-06-03 14:05:00|12379.6|12378.4|12378.8|12377.6|12383.3|12382.1|12373.3|12372.1|763
1591193400000|2020-06-03 14:10:00|12378.6|12377.4|12372.4|12371.2|12384.9|12383.7|12369.4|12368.2|735
1591193700000|2020-06-03 14:15:00|12371.4|12370.2|12396.6|12395.4|12396.6|12395.4|12363.6|12362.4|1293
1591194000000|2020-06-03 14:20:00|12396.9|12395.7|12405.1|12403.9|12405.4|12404.2|12392.1|12390.9|907
1591194300000|2020-06-03 14:25:00|12405.4|12404.2|12425.1|12423.9|12426.4|12425.2|12401.4|12400.2|1149
1591194600000|2020-06-03 14:30:00|12424.6|12423.4|12431.4|12430.2|12437.1|12435.9|12420.1|12418.9|1129
1591194900000|2020-06-03 14:35:00|12431.9|12430.7|12425.9|12424.7|12439.1|12437.9|12421.1|12419.9|1172
1591195200000|2020-06-03 14:40:00|12425.6|12424.4|12438.6|12437.4|12440.1|12438.9|12421.1|12419.9|753
1591195500000|2020-06-03 14:45:00|12438.9|12437.7|12436.4|12435.2|12441.4|12440.2|12420.9|12419.7|912
1591195800000|2020-06-03 14:50:00|12436.6|12435.4|12435.9|12434.7|12437.6|12436.4|12422.6|12421.4|657
1591196100000|2020-06-03 14:55:00|12436.4|12435.2|12425.4|12424.2|12451.4|12450.2|12424.1|12422.9|2000
1591196400000|2020-06-03 15:00:00|12424.4|12423.2|12467.9|12466.7|12469.6|12468.4|12421.9|12420.7|2121
1591196700000|2020-06-03 15:05:00|12471.9|12470.7|12484.4|12483.2|12493.9|12492.7|12469.4|12468.2|1752
1591197000000|2020-06-03 15:10:00|12484.6|12483.4|12496.9|12495.7|12510.4|12509.2|12476.6|12475.4|2072
1591197300000|2020-06-03 15:15:00|12496.4|12495.2|12492.1|12490.9|12510.9|12509.7|12487.6|12486.4|1269
1591197600000|2020-06-03 15:20:00|12491.9|12490.7|12467.1|12465.9|12493.9|12492.7|12462.1|12460.9|1890
1591197900000|2020-06-03 15:25:00|12467.4|12466.2|12475.6|12474.4|12479.9|12478.7|12464.6|12463.4|2262
1591198200000|2020-06-03 15:30:00|12476|12474|12485.8|12483.8|12490|12488|12464|12462|3431
1591198500000|2020-06-03 15:35:00|12486.5|12484.5|12473.5|12471.5|12490.5|12488.5|12471.5|12469.5|1634
1591198800000|2020-06-03 15:40:00|12473.8|12471.8|12474|12472|12483.3|12481.3|12469.8|12467.8|850
1591199100000|2020-06-03 15:45:00|12473.8|12471.8|12488|12486|12491|12489|12472.5|12470.5|701
1591199400000|2020-06-03 15:50:00|12487.5|12485.5|12479.5|12477.5|12491|12489|12478.5|12476.5|627
1591199700000|2020-06-03 15:55:00|12479.8|12477.8|12484|12482|12490.5|12488.5|12479.3|12477.3|428
1591200000000|2020-06-03 16:00:00|12484.3|12482.3|12482.5|12480.5|12486.3|12484.3|12474.8|12472.8|435
1591200300000|2020-06-03 16:05:00|12482.3|12480.3|12477|12475|12487.5|12485.5|12476.5|12474.5|427
1591200600000|2020-06-03 16:10:00|12477.3|12475.3|12477.5|12475.5|12481|12479|12474.5|12472.5|483
1591200900000|2020-06-03 16:15:00|12477.3|12475.3|12468.5|12466.5|12480.3|12478.3|12463.5|12461.5|281
1591201200000|2020-06-03 16:20:00|12468.3|12466.3|12464.8|12462.8|12470|12468|12461.8|12459.8|257
1591201500000|2020-06-03 16:25:00|12465|12463|12476|12474|12476.5|12474.5|12462.5|12460.5|273
1591201800000|2020-06-03 16:30:00|12476.3|12474.3|12483|12481|12485.5|12483.5|12475.8|12473.8|286
1591202100000|2020-06-03 16:35:00|12482.8|12480.8|12481|12479|12487.3|12485.3|12481|12479|475
1591202400000|2020-06-03 16:40:00|12481.3|12479.3|12486.3|12484.3|12489|12487|12481.3|12479.3|147
1591202700000|2020-06-03 16:45:00|12486.5|12484.5|12475|12473|12489.5|12487.5|12473.3|12471.3|236
1591203000000|2020-06-03 16:50:00|12474.8|12472.8|12468.3|12466.3|12479.5|12477.5|12465.3|12463.3|252
1591203300000|2020-06-03 16:55:00|12468.5|12466.5|12459|12457|12469.8|12467.8|12455|12453|327
1591203600000|2020-06-03 17:00:00|12459.3|12457.3|12469|12467|12470|12468|12459.3|12457.3|264
1591203900000|2020-06-03 17:05:00|12469.3|12467.3|12471|12469|12472.3|12470.3|12465.5|12463.5|206
1591204200000|2020-06-03 17:10:00|12471.3|12469.3|12476.5|12474.5|12476.8|12474.8|12469.8|12467.8|150
1591204500000|2020-06-03 17:15:00|12476.8|12474.8|12474.5|12472.5|12480|12478|12473|12471|203
1591204800000|2020-06-03 17:20:00|12474.8|12472.8|12480.8|12478.8|12482|12480|12474.5|12472.5|132
1591205100000|2020-06-03 17:25:00|12481|12479|12479.8|12477.8|12483.8|12481.8|12478.3|12476.3|103
1591205400000|2020-06-03 17:30:00|12480|12478|12480|12478|12486.3|12484.3|12475.5|12473.5|170
1591205700000|2020-06-03 17:35:00|12479.8|12477.8|12478.5|12476.5|12481.5|12479.5|12476.5|12474.5|180
1591206000000|2020-06-03 17:40:00|12478.8|12476.8|12485|12483|12486.5|12484.5|12478.5|12476.5|127
1591206300000|2020-06-03 17:45:00|12484.8|12482.8|12476.3|12474.3|12485|12483|12476|12474|180
1591206600000|2020-06-03 17:50:00|12475.5|12473.5|12480.8|12478.8|12480.8|12478.8|12470|12468|154
1591206900000|2020-06-03 17:55:00|12480.5|12478.5|12485.3|12483.3|12486.3|12484.3|12479.5|12477.5|165
1591207200000|2020-06-03 18:00:00|12485|12483|12506.5|12504.5|12508.3|12506.3|12482.3|12480.3|359
1591207500000|2020-06-03 18:05:00|12506.8|12504.8|12504.3|12502.3|12509|12507|12502|12500|250
1591207800000|2020-06-03 18:10:00|12504.5|12502.5|12506.3|12504.3|12509|12507|12502.8|12500.8|154
1591208100000|2020-06-03 18:15:00|12506.5|12504.5|12524.8|12522.8|12526|12524|12506.3|12504.3|416
1591208400000|2020-06-03 18:20:00|12525|12523|12532.5|12530.5|12532.8|12530.8|12520|12518|251
1591208700000|2020-06-03 18:25:00|12532|12530|12536.5|12534.5|12540|12538|12531.8|12529.8|358
1591209000000|2020-06-03 18:30:00|12536|12534|12538.5|12536.5|12539.5|12537.5|12528.3|12526.3|247
1591209300000|2020-06-03 18:35:00|12540.3|12538.3|12546.3|12544.3|12552|12550|12538|12536|353
1591209600000|2020-06-03 18:40:00|12546.5|12544.5|12546.8|12544.8|12547.3|12545.3|12541.3|12539.3|121
1591209900000|2020-06-03 18:45:00|12546.3|12544.3|12543.5|12541.5|12550.5|12548.5|12542.3|12540.3|116
1591210200000|2020-06-03 18:50:00|12544.3|12542.3|12552|12550|12554.8|12552.8|12541.8|12539.8|209
1591210500000|2020-06-03 18:55:00|12552.3|12550.3|12544.3|12542.3|12552.3|12550.3|12543.8|12541.8|128
1591210800000|2020-06-03 19:00:00|12544|12542|12533.3|12531.3|12544.8|12542.8|12523.8|12521.8|432
1591211100000|2020-06-03 19:05:00|12533|12531|12545|12543|12547|12545|12530.8|12528.8|240
1591211400000|2020-06-03 19:10:00|12545.3|12543.3|12544.8|12542.8|12548.8|12546.8|12538.8|12536.8|142
1591211700000|2020-06-03 19:15:00|12545|12543|12543.3|12541.3|12545.8|12543.8|12538|12536|105
1591212000000|2020-06-03 19:20:00|12543|12541|12543|12541|12545.3|12543.3|12531.3|12529.3|180
1591212300000|2020-06-03 19:25:00|12542.8|12540.8|12548|12546|12551.5|12549.5|12542.3|12540.3|154
1591212600000|2020-06-03 19:30:00|12548.3|12546.3|12532|12530|12549|12547|12531.3|12529.3|302
1591212900000|2020-06-03 19:35:00|12531.8|12529.8|12542|12540|12544.8|12542.8|12530|12528|217
1591213200000|2020-06-03 19:40:00|12542.3|12540.3|12550.3|12548.3|12555.5|12553.5|12540.3|12538.3|249
1591213500000|2020-06-03 19:45:00|12550.5|12548.5|12555.8|12553.8|12560.3|12558.3|12538.3|12536.3|482
1591213800000|2020-06-03 19:50:00|12556|12554|12542.3|12540.3|12561.5|12559.5|12539.3|12537.3|464
1591214100000|2020-06-03 19:55:00|12542.8|12540.8|12519.3|12517.3|12542.8|12540.8|12508.8|12506.8|605
1591214400000|2020-06-03 20:00:00|12516.9|12511.9|12520.4|12515.4|12521|12516|12500.8|12495.8|26
1591214700000|2020-06-03 20:05:00|12520.5|12515.5|12519.1|12514.1|12528.1|12523.1|12517.9|12512.9|0
1591215000000|2020-06-03 20:10:00|12517.9|12512.9|12519.4|12514.4|12524.1|12519.1|12515.1|12510.1|0
1591215300000|2020-06-03 20:15:00|12518.7|12513.7|12518.3|12513.3|12520.8|12515.8|12517.6|12512.6|0
1591215600000|2020-06-03 20:20:00|12517.9|12512.9|12520|12515|12520.2|12515.2|12516.7|12511.7|0
1591215900000|2020-06-03 20:25:00|12520.1|12515.1|12521.2|12516.2|12521.2|12516.2|12519.8|12514.8|0
1591216200000|2020-06-03 20:30:00|12520|12515|12522.7|12517.7|12526.3|12521.3|12517.3|12512.3|0
1591216500000|2020-06-03 20:35:00|12523.9|12518.9|12518.8|12513.8|12523.9|12518.9|12516.5|12511.5|0
1591216800000|2020-06-03 20:40:00|12517.6|12512.6|12521.6|12516.6|12525.2|12520.2|12517.6|12512.6|0
1591217100000|2020-06-03 20:45:00|12522.8|12517.8|12517.8|12512.8|12524.2|12519.2|12517.8|12512.8|0
1591217400000|2020-06-03 20:50:00|12519|12514|12516.2|12511.2|12519|12514|12515|12510|0
1591217700000|2020-06-03 20:55:00|12517.4|12512.4|12518.6|12513.6|12520.6|12515.6|12515|12510|0
1591218000000|2020-06-03 21:00:00|12518.8|12513.8|12522|12517|12522.4|12517.4|12518.8|12513.8|0
1591218300000|2020-06-03 21:05:00|12521|12516|12521|12516|12521.4|12516.4|12520.8|12515.8|0
1591218600000|2020-06-03 21:10:00|12521.1|12516.1|12520.7|12515.7|12521.6|12516.6|12520.6|12515.6|0
1591218900000|2020-06-03 21:15:00|12520.6|12515.6|12521.2|12516.2|12522.6|12517.6|12520.6|12515.6|0
1591219200000|2020-06-03 21:20:00|12520.3|12515.3|12521|12516|12521.7|12516.7|12520.1|12515.1|0
1591219500000|2020-06-03 21:25:00|12521.4|12516.4|12523.2|12518.2|12523.5|12518.5|12521.4|12516.4|0
1591219800000|2020-06-03 21:30:00|12523.4|12518.4|12522.4|12517.4|12523.6|12518.6|12522.4|12517.4|0
1591220100000|2020-06-03 21:35:00|12522.6|12517.6|12522.8|12517.8|12523.2|12518.2|12522.6|12517.6|0
1591220400000|2020-06-03 21:40:00|12522.9|12517.9|12524.8|12519.8|12524.8|12519.8|12522.9|12517.9|0
1591220700000|2020-06-03 21:45:00|12524.6|12519.6|12524.2|12519.2|12525|12520|12523.7|12518.7|0
1591221000000|2020-06-03 21:50:00|12524.4|12519.4|12523.9|12518.9|12524.4|12519.4|12523.4|12518.4|0
1591221300000|2020-06-03 21:55:00|12523.8|12518.8|12523.6|12518.6|12523.8|12518.8|12523.1|12518.1|0
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12504.3|12499.3|12526.8|12521.8|12494.4|12489.4|0
1591221900000|2020-06-03 22:05:00|12505.6|12500.6|12492.6|12487.6|12506.6|12501.6|12485.6|12480.6|0
1591222200000|2020-06-03 22:10:00|12492.7|12487.7|12483.3|12478.3|12492.7|12487.7|12483.3|12478.3|0
1591222500000|2020-06-03 22:15:00|12486.9|12481.9|12483|12478|12489.4|12484.4|12481.8|12476.8|0
1591222800000|2020-06-03 22:20:00|12484.2|12479.2|12481.9|12476.9|12485.5|12480.5|12481.8|12476.8|0
1591223100000|2020-06-03 22:25:00|12483.1|12478.1|12483.7|12478.7|12484.7|12479.7|12478.7|12473.7|0
1591223400000|2020-06-03 22:30:00|12484.9|12479.9|12495.6|12490.6|12498.3|12493.3|12484.3|12479.3|0
1591223700000|2020-06-03 22:35:00|12496.1|12491.1|12500.1|12495.1|12504.5|12499.5|12496.1|12491.1|0
1591224000000|2020-06-03 22:40:00|12499.5|12494.5|12497.5|12492.5|12504.7|12499.7|12496.3|12491.3|0
1591224300000|2020-06-03 22:45:00|12497.4|12492.4|12499.6|12494.6|12502|12497|12494.8|12489.8|0
1591224600000|2020-06-03 22:50:00|12499.7|12494.7|12510.1|12505.1|12510.2|12505.2|12499.7|12494.7|0
1591224900000|2020-06-03 22:55:00|12508.9|12503.9|12508.5|12503.5|12510.2|12505.2|12506.7|12501.7|0
1591225200000|2020-06-03 23:00:00|12507.9|12502.9|12514.6|12509.6|12516.8|12511.8|12507|12502|0
1591225500000|2020-06-03 23:05:00|12514.7|12509.7|12522.2|12517.2|12522.2|12517.2|12513.8|12508.8|0
1591225800000|2020-06-03 23:10:00|12521.6|12516.6|12519.2|12514.2|12525.2|12520.2|12519.2|12514.2|0
1591226100000|2020-06-03 23:15:00|12518|12513|12519.5|12514.5|12521.6|12516.6|12516.8|12511.8|0
1591226400000|2020-06-03 23:20:00|12519.6|12514.6|12521.8|12516.8|12523|12518|12517|12512|0
1591226700000|2020-06-03 23:25:00|12521.9|12516.9|12541.3|12536.3|12544.1|12539.1|12521.9|12516.9|0
1591227000000|2020-06-03 23:30:00|12542.5|12537.5|12541.6|12536.6|12546.3|12541.3|12540.3|12535.3|0
1591227300000|2020-06-03 23:35:00|12542.8|12537.8|12563.3|12558.3|12566.5|12561.5|12542.8|12537.8|0
1591227600000|2020-06-03 23:40:00|12562.1|12557.1|12563.2|12558.2|12565.1|12560.1|12558.3|12553.3|0
1591227900000|2020-06-03 23:45:00|12563.4|12558.4|12557.3|12552.3|12563.7|12558.7|12553.3|12548.3|0
1591228200000|2020-06-03 23:50:00|12558.5|12553.5|12554|12549|12558.5|12553.5|12551.4|12546.4|0
1591228500000|2020-06-03 23:55:00|12554.6|12549.6|12545.6|12540.6|12555.2|12550.2|12545.6|12540.6|0
1591142400000|2020-06-03 00:00:00|12128.5|12123.5|12134.4|12129.4|12136.7|12131.7|12121.5|12116.5|0
1591142700000|2020-06-03 00:05:00|12134.6|12129.6|12123.4|12118.4|12136.4|12131.4|12123.4|12118.4|0
1591143000000|2020-06-03 00:10:00|12124.6|12119.6|12114.8|12109.8|12125.8|12120.8|12113.1|12108.1|0
1591143300000|2020-06-03 00:15:00|12115.4|12110.4|12128.6|12124.6|12144.6|12140.6|12114.3|12109.8|148
1591143600000|2020-06-03 00:20:00|12128.8|12124.8|12136.6|12132.6|12138.6|12134.6|12127.6|12123.6|43
1591143900000|2020-06-03 00:25:00|12136.8|12132.8|12132.3|12128.3|12142.1|12138.1|12132.3|12128.3|29
1591144200000|2020-06-03 00:30:00|12132.1|12128.1|12130.3|12126.3|12139.1|12135.1|12130.1|12126.1|60
1591144500000|2020-06-03 00:35:00|12129.3|12125.3|12126.3|12122.3|12129.6|12125.6|12118.3|12114.3|71
1591144800000|2020-06-03 00:40:00|12126.6|12122.6|12125.1|12121.1|12126.6|12122.6|12115.1|12111.1|43
1591145100000|2020-06-03 00:45:00|12127.3|12123.3|12136.8|12132.8|12140.3|12136.3|12127.3|12123.3|60
1591145400000|2020-06-03 00:50:00|12137.8|12133.8|12137.3|12133.3|12139.3|12135.3|12133.8|12129.8|31
1591145700000|2020-06-03 00:55:00|12138.6|12134.6|12142.6|12138.6|12146.1|12142.1|12137.8|12133.8|45
1591146000000|2020-06-03 01:00:00|12142.3|12138.3|12155.8|12151.8|12167.6|12163.6|12141.3|12137.3|148
1591146300000|2020-06-03 01:05:00|12155.6|12151.6|12165.1|12161.1|12167.6|12163.6|12154.6|12150.6|38
1591146600000|2020-06-03 01:10:00|12164.8|12160.8|12166.6|12162.6|12168.8|12164.8|12161.1|12157.1|75
1591146900000|2020-06-03 01:15:00|12166.8|12162.8|12156.6|12152.6|12169.6|12165.6|12156.3|12152.3|39
1591147200000|2020-06-03 01:20:00|12156.3|12152.3|12158.1|12154.1|12162.3|12158.3|12153.1|12149.1|27
1591147500000|2020-06-03 01:25:00|12158.3|12154.3|12151.6|12147.6|12158.8|12154.8|12145.8|12141.8|38
1591147800000|2020-06-03 01:30:00|12151.3|12147.3|12134.8|12130.8|12151.3|12147.3|12133.6|12129.6|54
1591148100000|2020-06-03 01:35:00|12135.3|12131.3|12136.6|12132.6|12144.3|12140.3|12135.3|12131.3|13
1591148400000|2020-06-03 01:40:00|12136.1|12132.1|12145.1|12141.1|12146.3|12142.3|12136.1|12132.1|8
1591148700000|2020-06-03 01:45:00|12145.3|12141.3|12151.3|12147.3|12156.6|12152.6|12141.6|12137.6|26
1591149000000|2020-06-03 01:50:00|12151.1|12147.1|12137.3|12133.3|12151.1|12147.1|12137.3|12133.3|21
1591149300000|2020-06-03 01:55:00|12137.6|12133.6|12144.8|12140.8|12146.1|12142.1|12137.1|12133.1|14
1591149600000|2020-06-03 02:00:00|12145.1|12141.1|12136.3|12132.3|12151.8|12147.8|12134.8|12130.8|11
1591149900000|2020-06-03 02:05:00|12136.6|12132.6|12137.3|12133.3|12140.8|12136.8|12134.6|12130.6|13
1591150200000|2020-06-03 02:10:00|12136.6|12132.6|12138.8|12134.8|12139.1|12135.1|12133.6|12129.6|8
1591150500000|2020-06-03 02:15:00|12139.1|12135.1|12135.3|12131.3|12141.1|12137.1|12134.1|12130.1|9
1591150800000|2020-06-03 02:20:00|12136.1|12132.1|12125.3|12121.3|12136.1|12132.1|12124.3|12120.3|23
1591151100000|2020-06-03 02:25:00|12125.6|12121.6|12126.3|12122.3|12127.6|12123.6|12119.1|12115.1|18
1591151400000|2020-06-03 02:30:00|12126.6|12122.6|12127.8|12123.8|12129.1|12125.1|12123.1|12119.1|13
1591151700000|2020-06-03 02:35:00|12128.1|12124.1|12131.1|12127.1|12133.6|12129.6|12128.1|12124.1|15
1591152000000|2020-06-03 02:40:00|12130.8|12126.8|12134.6|12130.6|12137.6|12133.6|12129.3|12125.3|27
1591152300000|2020-06-03 02:45:00|12135.1|12131.1|12123.1|12119.1|12135.1|12131.1|12121.8|12117.8|30
1591152600000|2020-06-03 02:50:00|12122.8|12118.8|12128.3|12124.3|12128.6|12124.6|12121.8|12117.8|3
1591152900000|2020-06-03 02:55:00|12128.6|12124.6|12121.8|12117.8|12132.6|12128.6|12121.8|12117.8|26
1591153200000|2020-06-03 03:00:00|12122.1|12118.1|12133.3|12129.3|12133.3|12129.3|12119.6|12115.6|26
1591153500000|2020-06-03 03:05:00|12134.3|12130.3|12131.1|12127.1|12134.3|12130.3|12129.1|12125.1|7
1591153800000|2020-06-03 03:10:00|12131.3|12127.3|12135.3|12131.3|12135.3|12131.3|12131.1|12127.1|3
1591154100000|2020-06-03 03:15:00|12136.8|12132.8|12156.8|12152.8|12159.8|12155.8|12136.1|12132.1|67
1591154400000|2020-06-03 03:20:00|12160.3|12156.3|12160.1|12156.1|12164.1|12160.1|12157.8|12153.8|37
1591154700000|2020-06-03 03:25:00|12159.8|12155.8|12159.3|12155.3|12161.1|12157.1|12157.6|12153.6|11
1591155000000|2020-06-03 03:30:00|12159.1|12155.1|12160.8|12156.8|12163.6|12159.6|12157.8|12153.8|15
1591155300000|2020-06-03 03:35:00|12160.6|12156.6|12164.6|12160.6|12166.1|12162.1|12156.6|12152.6|19
1591155600000|2020-06-03 03:40:00|12164.1|12160.1|12148.6|12144.6|12164.8|12160.8|12147.8|12143.8|21
1591155900000|2020-06-03 03:45:00|12148.1|12144.1|12148.1|12144.1|12150.6|12146.6|12145.1|12141.1|12
1591156200000|2020-06-03 03:50:00|12147.8|12143.8|12137.8|12133.8|12150.3|12146.3|12136.6|12132.6|49
1591156500000|2020-06-03 03:55:00|12138.1|12134.1|12142.3|12138.3|12145.8|12141.8|12138.1|12134.1|20
1591156800000|2020-06-03 04:00:00|12142.6|12138.6|12152.1|12148.1|12152.1|12148.1|12141.6|12137.6|10
1591157100000|2020-06-03 04:05:00|12151.8|12147.8|12146.1|12142.1|12156.1|12152.1|12144.6|12140.6|26
1591157400000|2020-06-03 04:10:00|12146.3|12142.3|12147.1|12143.1|12148.6|12144.6|12141.8|12137.8|17
1591157700000|2020-06-03 04:15:00|12147.3|12143.3|12145.6|12141.6|12151.6|12147.6|12141.1|12137.1|22
1591158000000|2020-06-03 04:20:00|12145.8|12141.8|12143.3|12139.3|12147.8|12143.8|12139.3|12135.3|28
1591158300000|2020-06-03 04:25:00|12143.6|12139.6|12149.8|12145.8|12152.6|12148.6|12143.6|12139.6|8
1591158600000|2020-06-03 04:30:00|12150.1|12146.1|12159.3|12155.3|12159.3|12155.3|12150.1|12146.1|19
1591158900000|2020-06-03 04:35:00|12158.6|12154.6|12150.6|12146.6|12159.3|12155.3|12149.1|12145.1|77
1591159200000|2020-06-03 04:40:00|12149.6|12145.6|12139.8|12135.8|12150.6|12146.6|12139.3|12135.3|41
1591159500000|2020-06-03 04:45:00|12140.3|12136.3|12144.1|12140.1|12153.1|12149.1|12139.8|12135.8|53
1591159800000|2020-06-03 04:50:00|12144.3|12140.3|12145.8|12141.8|12148.6|12144.6|12139.8|12135.8|71
1591160100000|2020-06-03 04:55:00|12146.1|12142.1|12146.1|12142.1|12148.3|12144.3|12142.6|12138.6|22
1591160400000|2020-06-03 05:00:00|12145.8|12141.8|12149.6|12145.6|12156.1|12152.1|12143.8|12139.8|28
1591160700000|2020-06-03 05:05:00|12149.1|12145.1|12160.3|12156.3|12160.6|12156.6|12148.3|12144.3|55
1591161000000|2020-06-03 05:10:00|12160.6|12156.6|12153.8|12149.8|12160.8|12156.8|12153.3|12149.3|50
1591161300000|2020-06-03 05:15:00|12154.3|12150.3|12153.8|12149.8|12159.6|12155.6|12152.3|12148.3|27
1591161600000|2020-06-03 05:20:00|12153.3|12149.3|12144.1|12140.1|12153.3|12149.3|12142.6|12138.6|44
1591161900000|2020-06-03 05:25:00|12142.8|12138.8|12130.6|12126.6|12144.8|12140.8|12128.6|12124.6|50
1591162200000|2020-06-03 05:30:00|12130.3|12126.3|12141.6|12137.6|12142.6|12138.6|12123.8|12119.8|60
1591162500000|2020-06-03 05:35:00|12141.1|12137.1|12150.3|12146.3|12156.1|12152.1|12140.6|12136.6|80
1591162800000|2020-06-03 05:40:00|12150.6|12146.6|12156.6|12152.6|12156.8|12152.8|12146.8|12142.8|108
1591163100000|2020-06-03 05:45:00|12156.1|12152.1|12152.6|12148.6|12157.3|12153.3|12148.6|12144.6|68
1591163400000|2020-06-03 05:50:00|12152.3|12148.3|12159.8|12155.8|12159.8|12155.8|12147.3|12143.3|81
1591163700000|2020-06-03 05:55:00|12160.3|12156.3|12161.1|12157.1|12166.6|12162.6|12156.8|12152.8|158
1591164000000|2020-06-03 06:00:00|12160.1|12158.1|12168.6|12166.6|12186.8|12184.8|12160.1|12158.1|658
1591164300000|2020-06-03 06:05:00|12168.8|12166.8|12181.3|12179.3|12185.1|12183.1|12168.6|12166.6|476
1591164600000|2020-06-03 06:10:00|12181.1|12179.1|12173.6|12171.6|12188.1|12186.1|12172.6|12170.6|442
1591164900000|2020-06-03 06:15:00|12174.1|12172.1|12174.1|12172.1|12175.1|12173.1|12166.1|12164.1|347
1591165200000|2020-06-03 06:20:00|12173.8|12171.8|12181.3|12179.3|12182.1|12180.1|12168.1|12166.1|226
1591165500000|2020-06-03 06:25:00|12181.6|12179.6|12173.1|12171.1|12181.8|12179.8|12172.1|12170.1|188
1591165800000|2020-06-03 06:30:00|12173.3|12171.3|12177.6|12175.6|12178.1|12176.1|12166.6|12164.6|345
1591166100000|2020-06-03 06:35:00|12177.3|12175.3|12167.6|12165.6|12179.6|12177.6|12167.1|12165.1|174
1591166400000|2020-06-03 06:40:00|12168.6|12166.6|12168.1|12166.1|12173.6|12171.6|12162.8|12160.8|199
1591166700000|2020-06-03 06:45:00|12168.3|12166.3|12179.6|12177.6|12184.1|12182.1|12163.8|12161.8|336
1591167000000|2020-06-03 06:50:00|12179.3|12177.3|12167.6|12165.6|12180.1|12178.1|12164.8|12162.8|236
1591167300000|2020-06-03 06:55:00|12167.8|12165.8|12160.8|12158.8|12175.1|12173.1|12158.3|12156.3|355
1591167600000|2020-06-03 07:00:00|12160.4|12159.2|12154.7|12153.5|12162.9|12161.7|12141.4|12140.2|2165
1591167900000|2020-06-03 07:05:00|12154.4|12153.2|12151.4|12150.2|12159.7|12158.5|12142.4|12141.2|928
1591168200000|2020-06-03 07:10:00|12152.2|12151|12155.9|12154.7|12159.7|12158.5|12134.7|12133.5|911
1591168500000|2020-06-03 07:15:00|12155.7|12154.5|12183.4|12182.2|12186.4|12185.2|12152.2|12151|1267
1591168800000|2020-06-03 07:20:00|12183.2|12182|12196.2|12195|12210.9|12209.7|12174.4|12173.2|1679
1591169100000|2020-06-03 07:25:00|12196.4|12195.2|12194.2|12193|12204.9|12203.7|12189.9|12188.7|880
1591169400000|2020-06-03 07:30:00|12193.9|12192.7|12189.7|12188.5|12200.9|12199.7|12183.4|12182.2|823
1591169700000|2020-06-03 07:35:00|12189.2|12188|12225.2|12224|12227.2|12226|12187.9|12186.7|1189
1591170000000|2020-06-03 07:40:00|12224.3|12223.1|12220|12218.8|12233.8|12232.6|12217.5|12216.3|1003
1591170300000|2020-06-03 07:45:00|12219.8|12218.6|12239|12237.8|12240.5|12239.3|12218.3|12217.1|763
1591170600000|2020-06-03 07:50:00|12238.5|12237.3|12227|12225.8|12241.8|12240.6|12224.3|12223.1|802
1591170900000|2020-06-03 07:55:00|12228.3|12227.1|12228.8|12227.6|12232.3|12231.1|12216.5|12215.3|865
1591171200000|2020-06-03 08:00:00|12230|12228.8|12223.3|12222.1|12238.5|12237.3|12217.5|12216.3|626
1591171500000|2020-06-03 08:05:00|12223.5|12222.3|12219|12217.8|12227.5|12226.3|12209.3|12208.1|614
1591171800000|2020-06-03 08:10:00|12219.3|12218.1|12207.8|12206.6|12223.5|12222.3|12205.5|12204.3|584
1591172100000|2020-06-03 08:15:00|12207.5|12206.3|12208|12206.8|12209.8|12208.6|12197|12195.8|776
1591172400000|2020-06-03 08:20:00|12208.3|12207.1|12226.3|12225.1|12229.3|12228.1|12208|12206.8|861
1591172700000|2020-06-03 08:25:00|12226.5|12225.3|12228.8|12227.6|12234.5|12233.3|12223.3|12222.1|565
1591173000000|2020-06-03 08:30:00|12229|12227.8|12253.3|12252.1|12263|12261.8|12226.8|12225.6|1392
1591173300000|2020-06-03 08:35:00|12253|12251.8|12248.5|12247.3|12256.8|12255.6|12242.5|12241.3|645
1591173600000|2020-06-03 08:40:00|12248.8|12247.6|12243.8|12242.6|12250|12248.8|12243.5|12242.3|370
1591173900000|2020-06-03 08:45:00|12244.3|12243.1|12232.8|12231.6|12246.3|12245.1|12231.3|12230.1|619
1591174200000|2020-06-03 08:50:00|12232.5|12231.3|12235|12233.8|12239.5|12238.3|12226.8|12225.6|544
1591174500000|2020-06-03 08:55:00|12235.3|12234.1|12243.5|12242.3|12248.8|12247.6|12232.5|12231.3|472
1591174800000|2020-06-03 09:00:00|12243.3|12242.1|12239.8|12238.6|12251.3|12250.1|12237.3|12236.1|469
1591175100000|2020-06-03 09:05:00|12239.5|12238.3|12237.8|12236.6|12242.3|12241.1|12233|12231.8|488
1591175400000|2020-06-03 09:10:00|12237.5|12236.3|12245.3|12244.1|12246|12244.8|12229.8|12228.6|341
1591175700000|2020-06-03 09:15:00|12245.5|12244.3|12251|12249.8|12255.8|12254.6|12245.5|12244.3|773
1591176000000|2020-06-03 09:20:00|12250.8|12249.6|12277|12275.8|12279.5|12278.3|12247.5|12246.3|1112
1591176300000|2020-06-03 09:25:00|12277.5|12276.3|12302|12300.8|12307.5|12306.3|12272.8|12271.6|1382
1591176600000|2020-06-03 09:30:00|12301.8|12300.6|12290.5|12289.3|12316|12314.8|12288.8|12287.6|1154
1591176900000|2020-06-03 09:35:00|12289.8|12288.6|12290|12288.8|12296.8|12295.6|12285.3|12284.1|557
1591177200000|2020-06-03 09:40:00|12290.3|12289.1|12291.8|12290.6|12296|12294.8|12283.5|12282.3|577
1591177500000|2020-06-03 09:45:00|12290.5|12289.3|12290.3|12289.1|12296.8|12295.6|12284.3|12283.1|422
1591177800000|2020-06-03 09:50:00|12290.5|12289.3|12308|12306.8|12311.8|12310.6|12290.5|12289.3|606
1591178100000|2020-06-03 09:55:00|12308.3|12307.1|12305.3|12304.1|12313.8|12312.6|12301.5|12300.3|579
1591178400000|2020-06-03 10:00:00|12305.5|12304.3|12295.3|12294.1|12307.5|12306.3|12286|12284.8|958
1591178700000|2020-06-03 10:05:00|12294.5|12293.3|12306|12304.8|12309.5|12308.3|12289.3|12288.1|664
1591179000000|2020-06-03 10:10:00|12306.8|12305.6|12318.3|12317.1|12322.8|12321.6|12303.5|12302.3|851
1591179300000|2020-06-03 10:15:00|12317.8|12316.6|12299|12297.8|12318.8|12317.6|12296.5|12295.3|561
1591179600000|2020-06-03 10:20:00|12299.5|12298.3|12304.3|12303.1|12310|12308.8|12295|12293.8|486
1591179900000|2020-06-03 10:25:00|12304.5|12303.3|12319.8|12318.6|12321.5|12320.3|12302.3|12301.1|484
1591180200000|2020-06-03 10:30:00|12320|12318.8|12313.8|12312.6|12327.8|12326.6|12313.3|12312.1|590
1591180500000|2020-06-03 10:35:00|12313.5|12312.3|12306|12304.8|12316.8|12315.6|12304.5|12303.3|398
1591180800000|2020-06-03 10:40:00|12306.3|12305.1|12310.5|12309.3|12314.5|12313.3|12305.5|12304.3|273
1591181100000|2020-06-03 10:45:00|12310.3|12309.1|12303|12301.8|12310.8|12309.6|12301.5|12300.3|345
1591181400000|2020-06-03 10:50:00|12302.8|12301.6|12293.3|12292.1|12310|12308.8|12291.5|12290.3|417
1591181700000|2020-06-03 10:55:00|12293.5|12292.3|12278.5|12277.3|12297.5|12296.3|12277.8|12276.6|960
1591182000000|2020-06-03 11:00:00|12278.3|12277.1|12288.3|12287.1|12290.5|12289.3|12277.5|12276.3|550
1591182300000|2020-06-03 11:05:00|12288|12286.8|12300.3|12299.1|12300.5|12299.3|12285.3|12284.1|475
1591182600000|2020-06-03 11:10:00|12300.5|12299.3|12300|12298.8|12307.8|12306.6|12299.5|12298.3|497
1591182900000|2020-06-03 11:15:00|12300.3|12299.1|12294.8|12293.6|12304.5|12303.3|12294.3|12293.1|312
1591183200000|2020-06-03 11:20:00|12294.5|12293.3|12283|12281.8|12295.5|12294.3|12272.3|12271.1|606
1591183500000|2020-06-03 11:25:00|12282.8|12281.6|12282|12280.8|12288.8|12287.6|12281.8|12280.6|809
1591183800000|2020-06-03 11:30:00|12281.8|12280.6|12274.5|12273.3|12283.3|12282.1|12270|12268.8|624
1591184100000|2020-06-03 11:35:00|12275.3|12274.1|12280.3|12279.1|12281.3|12280.1|12267|12265.8|488
1591184400000|2020-06-03 11:40:00|12279.8|12278.6|12278|12276.8|12285|12283.8|12272|12270.8|409
1591184700000|2020-06-03 11:45:00|12278.3|12277.1|12290.3|12289.1|12290.3|12289.1|12277|12275.8|681
1591185000000|2020-06-03 11:50:00|12290|12288.8|12293.3|12292.1|12298.3|12297.1|12285.5|12284.3|366
1591185300000|2020-06-03 11:55:00|12293|12291.8|12279|12277.8|12299|12297.8|12277.8|12276.6|435
1591185600000|2020-06-03 12:00:00|12278.8|12277.6|12279.8|12278.6|12285.5|12284.3|12277.8|12276.6|285
1591185900000|2020-06-03 12:05:00|12279.5|12278.3|12274.3|12273.1|12284|12282.8|12270.3|12269.1|321
1591186200000|2020-06-03 12:10:00|12274|12272.8|12287.3|12286.1|12289.8|12288.6|12272.3|12271.1|322
1591186500000|2020-06-03 12:15:00|12286.3|12285.1|12303.5|12302.3|12304.8|12303.6|12282.5|12281.3|763
1591186800000|2020-06-03 12:20:00|12303.8|12302.6|12302.3|12301.1|12308.3|12307.1|12296.3|12295.1|583
1591187100000|2020-06-03 12:25:00|12302.5|12301.3|12299.3|12298.1|12307.3|12306.1|12298.3|12297.1|238
1591187400000|2020-06-03 12:30:00|12299.5|12298.3|12302.3|12301.1|12306.3|12305.1|12298.5|12297.3|190
1591187700000|2020-06-03 12:35:00|12302|12300.8|12301.5|12300.3|12309|12307.8|12300.5|12299.3|308
1591188000000|2020-06-03 12:40:00|12301.8|12300.6|12303.3|12302.1|12308.3|12307.1|12299|12297.8|465
1591188300000|2020-06-03 12:45:00|12303|12301.8|12303.3|12302.1|12309.5|12308.3|12298.8|12297.6|563
1591188600000|2020-06-03 12:50:00|12303.5|12302.3|12321|12319.8|12321.8|12320.6|12302.8|12301.6|836
1591188900000|2020-06-03 12:55:00|12320.8|12319.6|12317.5|12316.3|12330.3|12329.1|12315|12313.8|858
1591189200000|2020-06-03 13:00:00|12317.8|12316.6|12319.3|12318.1|12323|12321.8|12315|12313.8|452
1591189500000|2020-06-03 13:05:00|12319|12317.8|12330.3|12329.1|12334.3|12333.1|12317|12315.8|546
1591189800000|2020-06-03 13:10:00|12330|12328.8|12329.3|12328.1|12335|12333.8|12324.5|12323.3|517
1591190100000|2020-06-03 13:15:00|12329|12327.8|12340|12338.8|12341.3|12340.1|12328.5|12327.3|580
1591190400000|2020-06-03 13:20:00|12339.8|12338.6|12368.3|12367.1|12369.3|12368.1|12339|12337.8|1174
1591190700000|2020-06-03 13:25:00|12368.5|12367.3|12356.5|12355.3|12370.5|12369.3|12356.3|12355.1|918
1591191000000|2020-06-03 13:30:00|12356.8|12355.6|12374.3|12373.1|12380|12378.8|12350.5|12349.3|1349
1591191300000|2020-06-03 13:35:00|12374.5|12373.3|12344.5|12343.3|12379.8|12378.6|12340|12338.8|1277
1591191600000|2020-06-03 13:40:00|12345.5|12344.3|12350.8|12349.6|12353.5|12352.3|12336.8|12335.6|833
1591191900000|2020-06-03 13:45:00|12350.5|12349.3|12332.8|12331.6|12350.8|12349.6|12330.1|12328.9|672
1591192200000|2020-06-03 13:50:00|12332.6|12331.4|12344.1|12342.9|12367.3|12366.1|12332.6|12331.4|1022
1591192500000|2020-06-03 13:55:00|12344.3|12343.1|12361.6|12360.4|12363.3|12362.1|12342.1|12340.9|704
1591192800000|2020-06-03 14:00:00|12362.3|12361.1|12378.6|12377.4|12384.8|12383.6|12353.6|12352.4|1230
1591193100000|2020-06-03 14:05:00|12379.6|12378.4|12378.8|12377.6|12383.3|12382.1|12373.3|12372.1|763
1591193400000|2020-06-03 14:10:00|12378.6|12377.4|12372.4|12371.2|12384.9|12383.7|12369.4|12368.2|735
1591193700000|2020-06-03 14:15:00|12371.4|12370.2|12396.6|12395.4|12396.6|12395.4|12363.6|12362.4|1293
1591194000000|2020-06-03 14:20:00|12396.9|12395.7|12405.1|12403.9|12405.4|12404.2|12392.1|12390.9|907
1591194300000|2020-06-03 14:25:00|12405.4|12404.2|12425.1|12423.9|12426.4|12425.2|12401.4|12400.2|1149
1591194600000|2020-06-03 14:30:00|12424.6|12423.4|12431.4|12430.2|12437.1|12435.9|12420.1|12418.9|1129
1591194900000|2020-06-03 14:35:00|12431.9|12430.7|12425.9|12424.7|12439.1|12437.9|12421.1|12419.9|1172
1591195200000|2020-06-03 14:40:00|12425.6|12424.4|12438.6|12437.4|12440.1|12438.9|12421.1|12419.9|753
1591195500000|2020-06-03 14:45:00|12438.9|12437.7|12436.4|12435.2|12441.4|12440.2|12420.9|12419.7|912
1591195800000|2020-06-03 14:50:00|12436.6|12435.4|12435.9|12434.7|12437.6|12436.4|12422.6|12421.4|657
1591196100000|2020-06-03 14:55:00|12436.4|12435.2|12425.4|12424.2|12451.4|12450.2|12424.1|12422.9|2000
1591196400000|2020-06-03 15:00:00|12424.4|12423.2|12467.9|12466.7|12469.6|12468.4|12421.9|12420.7|2121
1591196700000|2020-06-03 15:05:00|12471.9|12470.7|12484.4|12483.2|12493.9|12492.7|12469.4|12468.2|1752
1591197000000|2020-06-03 15:10:00|12484.6|12483.4|12496.9|12495.7|12510.4|12509.2|12476.6|12475.4|2072
1591197300000|2020-06-03 15:15:00|12496.4|12495.2|12492.1|12490.9|12510.9|12509.7|12487.6|12486.4|1269
1591197600000|2020-06-03 15:20:00|12491.9|12490.7|12467.1|12465.9|12493.9|12492.7|12462.1|12460.9|1890
1591197900000|2020-06-03 15:25:00|12467.4|12466.2|12475.6|12474.4|12479.9|12478.7|12464.6|12463.4|2262
1591198200000|2020-06-03 15:30:00|12476|12474|12485.8|12483.8|12490|12488|12464|12462|3431
1591198500000|2020-06-03 15:35:00|12486.5|12484.5|12473.5|12471.5|12490.5|12488.5|12471.5|12469.5|1634
1591198800000|2020-06-03 15:40:00|12473.8|12471.8|12474|12472|12483.3|12481.3|12469.8|12467.8|850
1591199100000|2020-06-03 15:45:00|12473.8|12471.8|12488|12486|12491|12489|12472.5|12470.5|701
1591199400000|2020-06-03 15:50:00|12487.5|12485.5|12479.5|12477.5|12491|12489|12478.5|12476.5|627
1591199700000|2020-06-03 15:55:00|12479.8|12477.8|12484|12482|12490.5|12488.5|12479.3|12477.3|428
1591200000000|2020-06-03 16:00:00|12484.3|12482.3|12482.5|12480.5|12486.3|12484.3|12474.8|12472.8|435
1591200300000|2020-06-03 16:05:00|12482.3|12480.3|12477|12475|12487.5|12485.5|12476.5|12474.5|427
1591200600000|2020-06-03 16:10:00|12477.3|12475.3|12477.5|12475.5|12481|12479|12474.5|12472.5|483
1591200900000|2020-06-03 16:15:00|12477.3|12475.3|12468.5|12466.5|12480.3|12478.3|12463.5|12461.5|281
1591201200000|2020-06-03 16:20:00|12468.3|12466.3|12464.8|12462.8|12470|12468|12461.8|12459.8|257
1591201500000|2020-06-03 16:25:00|12465|12463|12476|12474|12476.5|12474.5|12462.5|12460.5|273
1591201800000|2020-06-03 16:30:00|12476.3|12474.3|12483|12481|12485.5|12483.5|12475.8|12473.8|286
1591202100000|2020-06-03 16:35:00|12482.8|12480.8|12481|12479|12487.3|12485.3|12481|12479|475
1591202400000|2020-06-03 16:40:00|12481.3|12479.3|12486.3|12484.3|12489|12487|12481.3|12479.3|147
1591202700000|2020-06-03 16:45:00|12486.5|12484.5|12475|12473|12489.5|12487.5|12473.3|12471.3|236
1591203000000|2020-06-03 16:50:00|12474.8|12472.8|12468.3|12466.3|12479.5|12477.5|12465.3|12463.3|252
1591203300000|2020-06-03 16:55:00|12468.5|12466.5|12459|12457|12469.8|12467.8|12455|12453|327
1591203600000|2020-06-03 17:00:00|12459.3|12457.3|12469|12467|12470|12468|12459.3|12457.3|264
1591203900000|2020-06-03 17:05:00|12469.3|12467.3|12471|12469|12472.3|12470.3|12465.5|12463.5|206
1591204200000|2020-06-03 17:10:00|12471.3|12469.3|12476.5|12474.5|12476.8|12474.8|12469.8|12467.8|150
1591204500000|2020-06-03 17:15:00|12476.8|12474.8|12474.5|12472.5|12480|12478|12473|12471|203
1591204800000|2020-06-03 17:20:00|12474.8|12472.8|12480.8|12478.8|12482|12480|12474.5|12472.5|132
1591205100000|2020-06-03 17:25:00|12481|12479|12479.8|12477.8|12483.8|12481.8|12478.3|12476.3|103
1591205400000|2020-06-03 17:30:00|12480|12478|12480|12478|12486.3|12484.3|12475.5|12473.5|170
1591205700000|2020-06-03 17:35:00|12479.8|12477.8|12478.5|12476.5|12481.5|12479.5|12476.5|12474.5|180
1591206000000|2020-06-03 17:40:00|12478.8|12476.8|12485|12483|12486.5|12484.5|12478.5|12476.5|127
1591206300000|2020-06-03 17:45:00|12484.8|12482.8|12476.3|12474.3|12485|12483|12476|12474|180
1591206600000|2020-06-03 17:50:00|12475.5|12473.5|12480.8|12478.8|12480.8|12478.8|12470|12468|154
1591206900000|2020-06-03 17:55:00|12480.5|12478.5|12485.3|12483.3|12486.3|12484.3|12479.5|12477.5|165
1591207200000|2020-06-03 18:00:00|12485|12483|12506.5|12504.5|12508.3|12506.3|12482.3|12480.3|359
1591207500000|2020-06-03 18:05:00|12506.8|12504.8|12504.3|12502.3|12509|12507|12502|12500|250
1591207800000|2020-06-03 18:10:00|12504.5|12502.5|12506.3|12504.3|12509|12507|12502.8|12500.8|154
1591208100000|2020-06-03 18:15:00|12506.5|12504.5|12524.8|12522.8|12526|12524|12506.3|12504.3|416
1591208400000|2020-06-03 18:20:00|12525|12523|12532.5|12530.5|12532.8|12530.8|12520|12518|251
1591208700000|2020-06-03 18:25:00|12532|12530|12536.5|12534.5|12540|12538|12531.8|12529.8|358
1591209000000|2020-06-03 18:30:00|12536|12534|12538.5|12536.5|12539.5|12537.5|12528.3|12526.3|247
1591209300000|2020-06-03 18:35:00|12540.3|12538.3|12546.3|12544.3|12552|12550|12538|12536|353
1591209600000|2020-06-03 18:40:00|12546.5|12544.5|12546.8|12544.8|12547.3|12545.3|12541.3|12539.3|121
1591209900000|2020-06-03 18:45:00|12546.3|12544.3|12543.5|12541.5|12550.5|12548.5|12542.3|12540.3|116
1591210200000|2020-06-03 18:50:00|12544.3|12542.3|12552|12550|12554.8|12552.8|12541.8|12539.8|209
1591210500000|2020-06-03 18:55:00|12552.3|12550.3|12544.3|12542.3|12552.3|12550.3|12543.8|12541.8|128
1591210800000|2020-06-03 19:00:00|12544|12542|12533.3|12531.3|12544.8|12542.8|12523.8|12521.8|432
1591211100000|2020-06-03 19:05:00|12533|12531|12545|12543|12547|12545|12530.8|12528.8|240
1591211400000|2020-06-03 19:10:00|12545.3|12543.3|12544.8|12542.8|12548.8|12546.8|12538.8|12536.8|142
1591211700000|2020-06-03 19:15:00|12545|12543|12543.3|12541.3|12545.8|12543.8|12538|12536|105
1591212000000|2020-06-03 19:20:00|12543|12541|12543|12541|12545.3|12543.3|12531.3|12529.3|180
1591212300000|2020-06-03 19:25:00|12542.8|12540.8|12548|12546|12551.5|12549.5|12542.3|12540.3|154
1591212600000|2020-06-03 19:30:00|12548.3|12546.3|12532|12530|12549|12547|12531.3|12529.3|302
1591212900000|2020-06-03 19:35:00|12531.8|12529.8|12542|12540|12544.8|12542.8|12530|12528|217
1591213200000|2020-06-03 19:40:00|12542.3|12540.3|12550.3|12548.3|12555.5|12553.5|12540.3|12538.3|249
1591213500000|2020-06-03 19:45:00|12550.5|12548.5|12555.8|12553.8|12560.3|12558.3|12538.3|12536.3|482
1591213800000|2020-06-03 19:50:00|12556|12554|12542.3|12540.3|12561.5|12559.5|12539.3|12537.3|464
1591214100000|2020-06-03 19:55:00|12542.8|12540.8|12519.3|12517.3|12542.8|12540.8|12508.8|12506.8|605
1591214400000|2020-06-03 20:00:00|12516.9|12511.9|12520.4|12515.4|12521|12516|12500.8|12495.8|26
1591214700000|2020-06-03 20:05:00|12520.5|12515.5|12519.1|12514.1|12528.1|12523.1|12517.9|12512.9|0
1591215000000|2020-06-03 20:10:00|12517.9|12512.9|12519.4|12514.4|12524.1|12519.1|12515.1|12510.1|0
1591215300000|2020-06-03 20:15:00|12518.7|12513.7|12518.3|12513.3|12520.8|12515.8|12517.6|12512.6|0
1591215600000|2020-06-03 20:20:00|12517.9|12512.9|12520|12515|12520.2|12515.2|12516.7|12511.7|0
1591215900000|2020-06-03 20:25:00|12520.1|12515.1|12521.2|12516.2|12521.2|12516.2|12519.8|12514.8|0
1591216200000|2020-06-03 20:30:00|12520|12515|12522.7|12517.7|12526.3|12521.3|12517.3|12512.3|0
1591216500000|2020-06-03 20:35:00|12523.9|12518.9|12518.8|12513.8|12523.9|12518.9|12516.5|12511.5|0
1591216800000|2020-06-03 20:40:00|12517.6|12512.6|12521.6|12516.6|12525.2|12520.2|12517.6|12512.6|0
1591217100000|2020-06-03 20:45:00|12522.8|12517.8|12517.8|12512.8|12524.2|12519.2|12517.8|12512.8|0
1591217400000|2020-06-03 20:50:00|12519|12514|12516.2|12511.2|12519|12514|12515|12510|0
1591217700000|2020-06-03 20:55:00|12517.4|12512.4|12518.6|12513.6|12520.6|12515.6|12515|12510|0
1591218000000|2020-06-03 21:00:00|12518.8|12513.8|12522|12517|12522.4|12517.4|12518.8|12513.8|0
1591218300000|2020-06-03 21:05:00|12521|12516|12521|12516|12521.4|12516.4|12520.8|12515.8|0
1591218600000|2020-06-03 21:10:00|12521.1|12516.1|12520.7|12515.7|12521.6|12516.6|12520.6|12515.6|0
1591218900000|2020-06-03 21:15:00|12520.6|12515.6|12521.2|12516.2|12522.6|12517.6|12520.6|12515.6|0
1591219200000|2020-06-03 21:20:00|12520.3|12515.3|12521|12516|12521.7|12516.7|12520.1|12515.1|0
1591219500000|2020-06-03 21:25:00|12521.4|12516.4|12523.2|12518.2|12523.5|12518.5|12521.4|12516.4|0
1591219800000|2020-06-03 21:30:00|12523.4|12518.4|12522.4|12517.4|12523.6|12518.6|12522.4|12517.4|0
1591220100000|2020-06-03 21:35:00|12522.6|12517.6|12522.8|12517.8|12523.2|12518.2|12522.6|12517.6|0
1591220400000|2020-06-03 21:40:00|12522.9|12517.9|12524.8|12519.8|12524.8|12519.8|12522.9|12517.9|0
1591220700000|2020-06-03 21:45:00|12524.6|12519.6|12524.2|12519.2|12525|12520|12523.7|12518.7|0
1591221000000|2020-06-03 21:50:00|12524.4|12519.4|12523.9|12518.9|12524.4|12519.4|12523.4|12518.4|0
1591221300000|2020-06-03 21:55:00|12523.8|12518.8|12523.6|12518.6|12523.8|12518.8|12523.1|12518.1|0
1591221600000|2020-06-03 22:00:00|12523.2|12518.2|12504.3|12499.3|12526.8|12521.8|12494.4|12489.4|0
1591221900000|2020-06-03 22:05:00|12505.6|12500.6|12492.6|12487.6|12506.6|12501.6|12485.6|12480.6|0
1591222200000|2020-06-03 22:10:00|12492.7|12487.7|12483.3|12478.3|12492.7|12487.7|12483.3|12478.3|0
1591222500000|2020-06-03 22:15:00|12486.9|12481.9|12483|12478|12489.4|12484.4|12481.8|12476.8|0
1591222800000|2020-06-03 22:20:00|12484.2|12479.2|12481.9|12476.9|12485.5|12480.5|12481.8|12476.8|0
1591223100000|2020-06-03 22:25:00|12483.1|12478.1|12483.7|12478.7|12484.7|12479.7|12478.7|12473.7|0
1591223400000|2020-06-03 22:30:00|12484.9|12479.9|12495.6|12490.6|12498.3|12493.3|12484.3|12479.3|0
1591223700000|2020-06-03 22:35:00|12496.1|12491.1|12500.1|12495.1|12504.5|12499.5|12496.1|12491.1|0
1591224000000|2020-06-03 22:40:00|12499.5|12494.5|12497.5|12492.5|12504.7|12499.7|12496.3|12491.3|0
1591224300000|2020-06-03 22:45:00|12497.4|12492.4|12499.6|12494.6|12502|12497|12494.8|12489.8|0
1591224600000|2020-06-03 22:50:00|12499.7|12494.7|12510.1|12505.1|12510.2|12505.2|12499.7|12494.7|0
1591224900000|2020-06-03 22:55:00|12508.9|12503.9|12508.5|12503.5|12510.2|12505.2|12506.7|12501.7|0
1591225200000|2020-06-03 23:00:00|12507.9|12502.9|12514.6|12509.6|12516.8|12511.8|12507|12502|0
1591225500000|2020-06-03 23:05:00|12514.7|12509.7|12522.2|12517.2|12522.2|12517.2|12513.8|12508.8|0
1591225800000|2020-06-03 23:10:00|12521.6|12516.6|12519.2|12514.2|12525.2|12520.2|12519.2|12514.2|0
1591226100000|2020-06-03 23:15:00|12518|12513|12519.5|12514.5|12521.6|12516.6|12516.8|12511.8|0
1591226400000|2020-06-03 23:20:00|12519.6|12514.6|12521.8|12516.8|12523|12518|12517|12512|0
1591226700000|2020-06-03 23:25:00|12521.9|12516.9|12541.3|12536.3|12544.1|12539.1|12521.9|12516.9|0
1591227000000|2020-06-03 23:30:00|12542.5|12537.5|12541.6|12536.6|12546.3|12541.3|12540.3|12535.3|0
1591227300000|2020-06-03 23:35:00|12542.8|12537.8|12563.3|12558.3|12566.5|12561.5|12542.8|12537.8|0
1591227600000|2020-06-03 23:40:00|12562.1|12557.1|12563.2|12558.2|12565.1|12560.1|12558.3|12553.3|0
1591227900000|2020-06-03 23:45:00|12563.4|12558.4|12557.3|12552.3|12563.7|12558.7|12553.3|12548.3|0
1591228200000|2020-06-03 23:50:00|12558.5|12553.5|12554|12549|12558.5|12553.5|12551.4|12546.4|0
1591228500000|2020-06-03 23:55:00|12554.6|12549.6|12545.6|12540.6|12555.2|12550.2|12545.6|12540.6|0
1591228800000|2020-06-04 00:00:00|12546.8|12541.8|12538.9|12533.9|12552.3|12547.3|12536.2|12531.2|0
1591229100000|2020-06-04 00:05:00|12540.1|12535.1|12536.9|12531.9|12543.7|12538.7|12534.5|12529.5|0
1591229400000|2020-06-04 00:10:00|12538.1|12533.1|12536.9|12531.9|12544.1|12539.1|12535.7|12530.7|0
1591229700000|2020-06-04 00:15:00|12535.7|12530.7|12500.5|12496.5|12545.3|12541.3|12495.8|12491.8|147
1591230000000|2020-06-04 00:20:00|12501.5|12497.5|12502.8|12498.8|12513.3|12509.3|12498|12494|73
1591230300000|2020-06-04 00:25:00|12503.5|12499.5|12510.5|12506.5|12510.5|12506.5|12493.8|12489.8|53
1591230600000|2020-06-04 00:30:00|12510.3|12506.3|12499|12495|12518.3|12514.3|12497.8|12493.8|81
1591230900000|2020-06-04 00:35:00|12498.8|12494.8|12489.5|12485.5|12511.3|12507.3|12486.8|12482.8|57
1591231200000|2020-06-04 00:40:00|12490.3|12486.3|12491.8|12487.8|12499.8|12495.8|12487.3|12483.3|50
1591231500000|2020-06-04 00:45:00|12492|12488|12477.8|12473.8|12493.8|12489.8|12476.5|12472.5|81
1591231800000|2020-06-04 00:50:00|12477.5|12473.5|12482.8|12478.8|12488.8|12484.8|12477|12473|53
1591232100000|2020-06-04 00:55:00|12483|12479|12491|12487|12495.3|12491.3|12482.5|12478.5|34
1591232400000|2020-06-04 01:00:00|12492.3|12488.3|12501|12497|12504.5|12500.5|12490.5|12486.5|37
1591232700000|2020-06-04 01:05:00|12500.8|12496.8|12497|12493|12502.8|12498.8|12489.3|12485.3|25
1591233000000|2020-06-04 01:10:00|12494.8|12490.8|12492|12488|12499.5|12495.5|12488|12484|29
1591233300000|2020-06-04 01:15:00|12492.3|12488.3|12490|12486|12495.3|12491.3|12481.8|12477.8|28
1591233600000|2020-06-04 01:20:00|12489.8|12485.8|12479.8|12475.8|12490.5|12486.5|12479.5|12475.5|21
1591233900000|2020-06-04 01:25:00|12479.5|12475.5|12486|12482|12487.8|12483.8|12477.3|12473.3|16
1591234200000|2020-06-04 01:30:00|12485.8|12481.8|12475.3|12471.3|12489.3|12485.3|12474|12470|13
1591234500000|2020-06-04 01:35:00|12475.5|12471.5|12469|12465|12478|12474|12469|12465|27
1591234800000|2020-06-04 01:40:00|12469.3|12465.3|12468.8|12464.8|12474.8|12470.8|12467.3|12463.3|40
1591235100000|2020-06-04 01:45:00|12468.5|12464.5|12468|12464|12471.3|12467.3|12464.5|12460.5|43
1591235400000|2020-06-04 01:50:00|12469.8|12465.8|12481.5|12477.5|12485.3|12481.3|12468.8|12464.8|22
1591235700000|2020-06-04 01:55:00|12483|12479|12463.5|12459.5|12483|12479|12460.5|12456.5|33
1591236000000|2020-06-04 02:00:00|12463.8|12459.8|12455|12451|12464.3|12460.3|12452.5|12448.5|37
1591236300000|2020-06-04 02:05:00|12456|12452|12456.8|12452.8|12460.8|12456.8|12451|12447|36
1591236600000|2020-06-04 02:10:00|12456.5|12452.5|12446.8|12442.8|12460.5|12456.5|12440.8|12436.8|39
1591236900000|2020-06-04 02:15:00|12446.3|12442.3|12445.8|12441.8|12447.5|12443.5|12436|12432|43
1591237200000|2020-06-04 02:20:00|12445.5|12441.5|12451.3|12447.3|12451.3|12447.3|12442.3|12438.3|20
1591237500000|2020-06-04 02:25:00|12451|12447|12454.8|12450.8|12455|12451|12448.3|12444.3|27
1591237800000|2020-06-04 02:30:00|12455|12451|12439.8|12435.8|12455.8|12451.8|12435.3|12431.3|42
1591238100000|2020-06-04 02:35:00|12441|12437|12435.3|12431.3|12445.8|12441.8|12426.5|12422.5|66
1591238400000|2020-06-04 02:40:00|12435|12431|12440|12436|12446.3|12442.3|12434|12430|30
1591238700000|2020-06-04 02:45:00|12440.8|12436.8|12431.5|12427.5|12445.3|12441.3|12431.3|12427.3|35
1591239000000|2020-06-04 02:50:00|12431.3|12427.3|12430.5|12426.5|12441.5|12437.5|12428|12424|42
1591239300000|2020-06-04 02:55:00|12430.3|12426.3|12428.3|12424.3|12435|12431|12427.5|12423.5|26
1591239600000|2020-06-04 03:00:00|12428.5|12424.5|12432.3|12428.3|12435.3|12431.3|12426.5|12422.5|66
1591239900000|2020-06-04 03:05:00|12432.5|12428.5|12435.5|12431.5|12437.5|12433.5|12430.5|12426.5|27
1591240200000|2020-06-04 03:10:00|12436.3|12432.3|12434|12430|12442.3|12438.3|12434|12430|35
1591240500000|2020-06-04 03:15:00|12433.8|12429.8|12438.3|12434.3|12442.5|12438.5|12433|12429|24
1591240800000|2020-06-04 03:20:00|12438.8|12434.8|12442.5|12438.5|12447.8|12443.8|12434.8|12430.8|112
1591241100000|2020-06-04 03:25:00|12443.3|12439.3|12440.5|12436.5|12444.5|12440.5|12440.5|12436.5|32
1591241400000|2020-06-04 03:30:00|12440.3|12436.3|12433.8|12429.8|12442.5|12438.5|12426.8|12422.8|49
1591241700000|2020-06-04 03:35:00|12434|12430|12435.8|12431.8|12437.5|12433.5|12429.8|12425.8|43
1591242000000|2020-06-04 03:40:00|12436|12432|12434.3|12430.3|12438.3|12434.3|12433.5|12429.5|12
1591242300000|2020-06-04 03:45:00|12434.5|12430.5|12436.8|12432.8|12437|12433|12432.8|12428.8|21
1591242600000|2020-06-04 03:50:00|12437|12433|12459.8|12455.8|12461.3|12457.3|12437|12433|64
1591242900000|2020-06-04 03:55:00|12461.3|12457.3|12465.3|12461.3|12467.3|12463.3|12459.8|12455.8|77
1591243200000|2020-06-04 04:00:00|12465.5|12461.5|12477.8|12473.8|12477.8|12473.8|12465.5|12461.5|38
1591243500000|2020-06-04 04:05:00|12478|12474|12483|12479|12487|12483|12477.3|12473.3|64
1591243800000|2020-06-04 04:10:00|12482.8|12478.8|12477|12473|12484.8|12480.8|12476.5|12472.5|23
1591244100000|2020-06-04 04:15:00|12476.8|12472.8|12472|12468|12477|12473|12469.3|12465.3|56
1591244400000|2020-06-04 04:20:00|12472.8|12468.8|12483.5|12479.5|12490.5|12486.5|12471.3|12467.3|48
1591244700000|2020-06-04 04:25:00|12483.3|12479.3|12482.3|12478.3|12489.5|12485.5|12476.3|12472.3|30
1591245000000|2020-06-04 04:30:00|12483.3|12479.3|12492.5|12488.5|12493.3|12489.3|12481|12477|36
1591245300000|2020-06-04 04:35:00|12491.8|12487.8|12483|12479|12493.3|12489.3|12482.5|12478.5|30
1591245600000|2020-06-04 04:40:00|12483.8|12479.8|12486|12482|12489.5|12485.5|12483.8|12479.8|14
1591245900000|2020-06-04 04:45:00|12486.3|12482.3|12486.3|12482.3|12492.8|12488.8|12486|12482|21
1591246200000|2020-06-04 04:50:00|12486.5|12482.5|12479.3|12475.3|12488|12484|12479.3|12475.3|24
1591246500000|2020-06-04 04:55:00|12479.5|12475.5|12494.3|12490.3|12494.3|12490.3|12475.5|12471.5|43
1591246800000|2020-06-04 05:00:00|12494|12490|12503.8|12499.8|12503.8|12499.8|12493.8|12489.8|78
1591247100000|2020-06-04 05:05:00|12504|12500|12503|12499|12506.8|12502.8|12498.8|12494.8|48
1591247400000|2020-06-04 05:10:00|12502.8|12498.8|12509.8|12505.8|12510.5|12506.5|12502.8|12498.8|74
1591247700000|2020-06-04 05:15:00|12510.8|12506.8|12499.5|12495.5|12514|12510|12499.5|12495.5|46
1591248000000|2020-06-04 05:20:00|12499.3|12495.3|12494.8|12490.8|12501.5|12497.5|12494.5|12490.5|55
1591248300000|2020-06-04 05:25:00|12495.3|12491.3|12501.8|12497.8|12503.8|12499.8|12494.8|12490.8|55
1591248600000|2020-06-04 05:30:00|12501.5|12497.5|12481.3|12477.3|12501.8|12497.8|12478.8|12474.8|138
1591248900000|2020-06-04 05:35:00|12481|12477|12477.8|12473.8|12485.8|12481.8|12477.5|12473.5|47
1591249200000|2020-06-04 05:40:00|12478|12474|12489.3|12485.3|12490.3|12486.3|12478|12474|88
1591249500000|2020-06-04 05:45:00|12489.5|12485.5|12481.3|12477.3|12499.3|12495.3|12481.3|12477.3|145
1591249800000|2020-06-04 05:50:00|12481|12477|12482|12478|12491.3|12487.3|12480.3|12476.3|73
1591250100000|2020-06-04 05:55:00|12480.3|12476.3|12469.5|12465.5|12482.3|12478.3|12460|12456|289
1591250400000|2020-06-04 06:00:00|12468.5|12466.5|12475|12473|12481|12479|12457|12455|560
1591250700000|2020-06-04 06:05:00|12474.8|12472.8|12463|12461|12475.3|12473.3|12461.3|12459.3|387
1591251000000|2020-06-04 06:10:00|12462.8|12460.8|12450.3|12448.3|12463.8|12461.8|12448.5|12446.5|412
1591251300000|2020-06-04 06:15:00|12450.5|12448.5|12444.8|12442.8|12452.3|12450.3|12437|12435|413
1591251600000|2020-06-04 06:20:00|12444.5|12442.5|12437.8|12435.8|12447|12445|12435.5|12433.5|335
1591251900000|2020-06-04 06:25:00|12437.5|12435.5|12439.5|12437.5|12442.3|12440.3|12429|12427|468
1591252200000|2020-06-04 06:30:00|12439.8|12437.8|12440|12438|12441.8|12439.8|12430.8|12428.8|481
1591252500000|2020-06-04 06:35:00|12440.3|12438.3|12422.8|12420.8|12440.5|12438.5|12422|12420|263
1591252800000|2020-06-04 06:40:00|12423|12421|12402.8|12400.8|12423.3|12421.3|12399.5|12397.5|619
1591253100000|2020-06-04 06:45:00|12403|12401|12403.8|12401.8|12420.3|12418.3|12401.8|12399.8|502
1591253400000|2020-06-04 06:50:00|12404.3|12402.3|12395.3|12393.3|12408|12406|12391.8|12389.8|404
1591253700000|2020-06-04 06:55:00|12395.5|12393.5|12390.3|12388.3|12409.3|12407.3|12390.3|12388.3|662
1591254000000|2020-06-04 07:00:00|12389.9|12388.7|12404.9|12403.7|12416.4|12415.2|12389.9|12388.7|2359
1591254300000|2020-06-04 07:05:00|12407.1|12405.9|12394.4|12393.2|12416.4|12415.2|12393.6|12392.4|1403
1591254600000|2020-06-04 07:10:00|12394.1|12392.9|12419.4|12418.2|12428.9|12427.7|12386.1|12384.9|1677
1591254900000|2020-06-04 07:15:00|12420.4|12419.2|12419.7|12418.5|12442.1|12440.9|12417.1|12415.9|1134
1591255200000|2020-06-04 07:20:00|12419.5|12418.3|12428.5|12427.3|12431|12429.8|12407|12405.8|1198
1591255500000|2020-06-04 07:25:00|12428.2|12427|12430|12428.8|12455.2|12454|12427.7|12426.5|1205
1591255800000|2020-06-04 07:30:00|12430.2|12429|12433.2|12432|12437|12435.8|12414.7|12413.5|956
1591256100000|2020-06-04 07:35:00|12434.7|12433.5|12427.7|12426.5|12436.2|12435|12417.2|12416|660
1591256400000|2020-06-04 07:40:00|12427.1|12425.9|12407.1|12405.9|12431.4|12430.2|12405.6|12404.4|721
1591256700000|2020-06-04 07:45:00|12407.4|12406.2|12425.4|12424.2|12439.1|12437.9|12405.4|12404.2|812
1591257000000|2020-06-04 07:50:00|12428.9|12427.7|12444.4|12443.2|12445.4|12444.2|12428.9|12427.7|675
1591257300000|2020-06-04 07:55:00|12444.1|12442.9|12458.4|12457.2|12460.4|12459.2|12438.9|12437.7|724
1591257600000|2020-06-04 08:00:00|12461.6|12460.4|12455.6|12454.4|12468.1|12466.9|12452.1|12450.9|703
1591257900000|2020-06-04 08:05:00|12455.1|12453.9|12472.9|12471.7|12483.1|12481.9|12451.9|12450.7|953
1591258200000|2020-06-04 08:10:00|12473.1|12471.9|12461.6|12460.4|12485.1|12483.9|12457.9|12456.7|861
1591258500000|2020-06-04 08:15:00|12461.9|12460.7|12453.6|12452.4|12467.1|12465.9|12446.1|12444.9|630
1591258800000|2020-06-04 08:20:00|12453.9|12452.7|12454.9|12453.7|12459.6|12458.4|12450.6|12449.4|336
1591259100000|2020-06-04 08:25:00|12454.6|12453.4|12444.6|12443.4|12470.6|12469.4|12440.6|12439.4|1012
1591259400000|2020-06-04 08:30:00|12444.4|12443.2|12442.9|12441.7|12454.9|12453.7|12438.6|12437.4|527
1591259700000|2020-06-04 08:35:00|12443.1|12441.9|12423.1|12421.9|12446.9|12445.7|12423.1|12421.9|545
1591260000000|2020-06-04 08:40:00|12423.6|12422.4|12424.9|12423.7|12430.6|12429.4|12418.4|12417.2|531
1591260300000|2020-06-04 08:45:00|12425.1|12423.9|12421.6|12420.4|12426.1|12424.9|12413.9|12412.7|518
1591260600000|2020-06-04 08:50:00|12421.9|12420.7|12423.4|12422.2|12427.9|12426.7|12415.9|12414.7|937
1591260900000|2020-06-04 08:55:00|12423.6|12422.4|12417.1|12415.9|12428.6|12427.4|12416.6|12415.4|523
1591261200000|2020-06-04 09:00:00|12417.4|12416.2|12409.4|12408.2|12421.4|12420.2|12407.6|12406.4|483
1591261500000|2020-06-04 09:05:00|12409.1|12407.9|12419.1|12417.9|12424.6|12423.4|12407.6|12406.4|476
1591261800000|2020-06-04 09:10:00|12418.4|12417.2|12414.6|12413.4|12425.9|12424.7|12414.6|12413.4|575
1591262100000|2020-06-04 09:15:00|12414.9|12413.7|12413.9|12412.7|12420.6|12419.4|12410.6|12409.4|293
1591262400000|2020-06-04 09:20:00|12413.6|12412.4|12405.1|12403.9|12414.9|12413.7|12397.9|12396.7|507
1591262700000|2020-06-04 09:25:00|12404.6|12403.4|12393.4|12392.2|12407.1|12405.9|12392.6|12391.4|617
1591263000000|2020-06-04 09:30:00|12393.1|12391.9|12401.9|12400.7|12402.4|12401.2|12389.4|12388.2|495
1591263300000|2020-06-04 09:35:00|12401.6|12400.4|12402.4|12401.2|12408.9|12407.7|12389.9|12388.7|449
1591263600000|2020-06-04 09:40:00|12402.6|12401.4|12389.9|12388.7|12408.1|12406.9|12383.6|12382.4|594
1591263900000|2020-06-04 09:45:00|12390.1|12388.9|12373.4|12372.2|12391.4|12390.2|12369.6|12368.4|731
1591264200000|2020-06-04 09:50:00|12373.6|12372.4|12377.6|12376.4|12387.6|12386.4|12371.6|12370.4|527
1591264500000|2020-06-04 09:55:00|12377.9|12376.7|12375.1|12373.9|12385.4|12384.2|12365.1|12363.9|773
1591264800000|2020-06-04 10:00:00|12376.6|12375.4|12382.4|12381.2|12384.9|12383.7|12367.1|12365.9|662
1591265100000|2020-06-04 10:05:00|12382.1|12380.9|12380.4|12379.2|12385.9|12384.7|12376.1|12374.9|486
1591265400000|2020-06-04 10:10:00|12380.6|12379.4|12384.1|12382.9|12395.4|12394.2|12379.4|12378.2|621
1591265700000|2020-06-04 10:15:00|12386.9|12385.7|12401.4|12400.2|12402.6|12401.4|12386.1|12384.9|598
1591266000000|2020-06-04 10:20:00|12401.6|12400.4|12404.4|12403.2|12405.9|12404.7|12397.9|12396.7|350
1591266300000|2020-06-04 10:25:00|12404.6|12403.4|12406.1|12404.9|12408.1|12406.9|12400.9|12399.7|298
1591266600000|2020-06-04 10:30:00|12406.4|12405.2|12409.9|12408.7|12415.6|12414.4|12405.4|12404.2|557
1591266900000|2020-06-04 10:35:00|12409.6|12408.4|12401.1|12399.9|12411.4|12410.2|12397.4|12396.2|402
1591267200000|2020-06-04 10:40:00|12400.9|12399.7|12395.4|12394.2|12405.4|12404.2|12394.6|12393.4|303
1591267500000|2020-06-04 10:45:00|12395.1|12393.9|12390.4|12389.2|12398.4|12397.2|12386.6|12385.4|408
1591267800000|2020-06-04 10:50:00|12390.1|12388.9|12398.4|12397.2|12400.6|12399.4|12383.9|12382.7|322
1591268100000|2020-06-04 10:55:00|12398.1|12396.9|12407.9|12406.7|12408.4|12407.2|12392.1|12390.9|445
1591268400000|2020-06-04 11:00:00|12407.1|12405.9|12403.6|12402.4|12416.6|12415.4|12401.1|12399.9|528
1591268700000|2020-06-04 11:05:00|12403.9|12402.7|12411.9|12410.7|12414.1|12412.9|12401.6|12400.4|199
1591269000000|2020-06-04 11:10:00|12411.6|12410.4|12414.9|12413.7|12416.6|12415.4|12408.4|12407.2|217
1591269300000|2020-06-04 11:15:00|12415.1|12413.9|12415.1|12413.9|12416.1|12414.9|12408.9|12407.7|251
1591269600000|2020-06-04 11:20:00|12415.4|12414.2|12413.1|12411.9|12417.9|12416.7|12407.6|12406.4|303
1591269900000|2020-06-04 11:25:00|12413.4|12412.2|12416.6|12415.4|12418.1|12416.9|12410.6|12409.4|218
1591270200000|2020-06-04 11:30:00|12415.9|12414.7|12421.4|12420.2|12425.6|12424.4|12415.4|12414.2|427
1591270500000|2020-06-04 11:35:00|12421.1|12419.9|12418.9|12417.7|12430.4|12429.2|12417.9|12416.7|324
1591270800000|2020-06-04 11:40:00|12419|12417.8|12407.5|12406.3|12420.2|12419|12401.5|12400.3|613
1591271100000|2020-06-04 11:45:00|12406|12404.8|12474.5|12473.3|12499.5|12498.3|12402.7|12401.5|2956
1591271400000|2020-06-04 11:50:00|12474.7|12473.5|12524.2|12523|12529|12527.8|12469|12467.8|1982
1591271700000|2020-06-04 11:55:00|12525|12523.8|12507.5|12506.3|12557.7|12556.5|12505.2|12504|2288
1591272000000|2020-06-04 12:00:00|12506.7|12505.5|12486|12484.8|12522.2|12521|12484.5|12483.3|1135
1591272300000|2020-06-04 12:05:00|12485.7|12484.5|12495|12493.8|12504.5|12503.3|12485.7|12484.5|816
1591272600000|2020-06-04 12:10:00|12494.7|12493.5|12458.5|12457.3|12494.7|12493.5|12454|12452.8|1159
1591272900000|2020-06-04 12:15:00|12458.2|12457|12458|12456.8|12467.5|12466.3|12448.7|12447.5|749
1591273200000|2020-06-04 12:20:00|12458.2|12457|12465.2|12464|12470.7|12469.5|12447.7|12446.5|658
1591273500000|2020-06-04 12:25:00|12465|12463.8|12453.2|12452|12465.7|12464.5|12444.7|12443.5|1013
1591273800000|2020-06-04 12:30:00|12453.5|12452.3|12405.5|12404.3|12462.2|12461|12403.5|12402.3|1504
1591274100000|2020-06-04 12:35:00|12405.7|12404.5|12399.7|12398.5|12420.5|12419.3|12392|12390.8|1544
1591274400000|2020-06-04 12:40:00|12400.2|12399|12328.5|12327.3|12402.5|12401.3|12324.5|12323.3|2486
1591274700000|2020-06-04 12:45:00|12328.2|12327|12349.7|12348.5|12365.5|12364.3|12324.5|12323.3|1468
1591275000000|2020-06-04 12:50:00|12350|12348.8|12370.7|12369.5|12371.5|12370.3|12350|12348.8|1129
1591275300000|2020-06-04 12:55:00|12371|12369.8|12375|12373.8|12384.2|12383|12361.7|12360.5|935
1591275600000|2020-06-04 13:00:00|12374|12372.8|12390.2|12389|12391.5|12390.3|12369|12367.8|816
1591275900000|2020-06-04 13:05:00|12390.5|12389.3|12404.2|12403|12414.7|12413.5|12390.5|12389.3|915
1591276200000|2020-06-04 13:10:00|12404|12402.8|12418.5|12417.3|12419.5|12418.3|12398|12396.8|624
1591276500000|2020-06-04 13:15:00|12418.7|12417.5|12411.5|12410.3|12432.5|12431.3|12411.5|12410.3|753
1591276800000|2020-06-04 13:20:00|12412.2|12411|12419.2|12418|12428.5|12427.3|12409|12407.8|517
1591277100000|2020-06-04 13:25:00|12419.5|12418.3|12408.2|12407|12424.5|12423.3|12401|12399.8|584
1591277400000|2020-06-04 13:30:00|12407.2|12406|12397.2|12396|12422.7|12421.5|12393.2|12392|991
1591277700000|2020-06-04 13:35:00|12396.5|12395.3|12395.5|12394.3|12414|12412.8|12387.7|12386.5|953
1591278000000|2020-06-04 13:40:00|12395.2|12394|12398.2|12397|12405.7|12404.5|12383.5|12382.3|950
1591278300000|2020-06-04 13:45:00|12398.5|12397.3|12423|12421.8|12425|12423.8|12378|12376.8|998
1591278600000|2020-06-04 13:50:00|12424|12422.8|12460.2|12459|12465.7|12464.5|12415.7|12414.5|1457
1591278900000|2020-06-04 13:55:00|12460.5|12459.3|12461.7|12460.5|12474.7|12473.5|12453|12451.8|1181
1591279200000|2020-06-04 14:00:00|12461.5|12460.3|12460.5|12459.3|12483.7|12482.5|12454.5|12453.3|1277
1591279500000|2020-06-04 14:05:00|12460.7|12459.5|12459.5|12458.3|12466|12464.8|12444.7|12443.5|703
1591279800000|2020-06-04 14:10:00|12459.2|12458|12449.9|12448.7|12459.9|12458.7|12435.4|12434.2|1012
1591280100000|2020-06-04 14:15:00|12450.1|12448.9|12466.6|12465.4|12470.1|12468.9|12450.1|12448.9|637
1591280400000|2020-06-04 14:20:00|12466.9|12465.7|12427.9|12426.7|12472.9|12471.7|12427.6|12426.4|980
1591280700000|2020-06-04 14:25:00|12427.6|12426.4|12443.9|12442.7|12444.6|12443.4|12414.6|12413.4|853
1591281000000|2020-06-04 14:30:00|12443.6|12442.4|12446.9|12445.7|12454.4|12453.2|12441.4|12440.2|647
1591281300000|2020-06-04 14:35:00|12447.1|12445.9|12456.1|12454.9|12460.1|12458.9|12443.4|12442.2|546
1591281600000|2020-06-04 14:40:00|12456.4|12455.2|12448.9|12447.7|12458.6|12457.4|12432.1|12430.9|681
1591281900000|2020-06-04 14:45:00|12449.1|12447.9|12483.9|12482.7|12486.6|12485.4|12435.6|12434.4|1230
1591282200000|2020-06-04 14:50:00|12483.6|12482.4|12466.9|12465.7|12484.4|12483.2|12454.6|12453.4|758
1591282500000|2020-06-04 14:55:00|12467.1|12465.9|12459.9|12458.7|12474.4|12473.2|12456.4|12455.2|444
1591282800000|2020-06-04 15:00:00|12459.6|12458.4|12461.9|12460.7|12465.9|12464.7|12451.9|12450.7|523
1591283100000|2020-06-04 15:05:00|12462.1|12460.9|12439.4|12438.2|12464.1|12462.9|12435.4|12434.2|731
1591283400000|2020-06-04 15:10:00|12439.6|12438.4|12432.4|12431.2|12445.4|12444.2|12420.1|12418.9|1055
1591283700000|2020-06-04 15:15:00|12432.1|12430.9|12418.1|12416.9|12436.4|12435.2|12411.1|12409.9|1212
1591284000000|2020-06-04 15:20:00|12418.4|12417.2|12412.6|12411.4|12427.6|12426.4|12409.1|12407.9|783
1591284300000|2020-06-04 15:25:00|12413.1|12411.9|12428.6|12427.4|12432.4|12431.2|12403.4|12402.2|1471
1591284600000|2020-06-04 15:30:00|12429|12427|12432|12430|12437.5|12435.5|12422|12420|1994
1591284900000|2020-06-04 15:35:00|12435|12433|12435.5|12433.5|12435.5|12433.5|12426.5|12424.5|1108
1591285200000|2020-06-04 15:40:00|12435|12433|12426.8|12424.8|12440.3|12438.3|12419.8|12417.8|753
1591285500000|2020-06-04 15:45:00|12427|12425|12415.8|12413.8|12432.8|12430.8|12414.3|12412.3|430
1591285800000|2020-06-04 15:50:00|12415.3|12413.3|12425.5|12423.5|12427.5|12425.5|12412.5|12410.5|517
1591286100000|2020-06-04 15:55:00|12425.8|12423.8|12419.5|12417.5|12427.3|12425.3|12418.5|12416.5|913
1591286400000|2020-06-04 16:00:00|12420|12418|12408|12406|12421.5|12419.5|12407.5|12405.5|478
1591286700000|2020-06-04 16:05:00|12408.3|12406.3|12416.5|12414.5|12421.5|12419.5|12407.5|12405.5|544
1591287000000|2020-06-04 16:10:00|12416.3|12414.3|12408.5|12406.5|12417.5|12415.5|12408.3|12406.3|282
1591287300000|2020-06-04 16:15:00|12408.8|12406.8|12416.5|12414.5|12417.3|12415.3|12400.8|12398.8|267
1591287600000|2020-06-04 16:20:00|12416.3|12414.3|12421|12419|12423|12421|12411.8|12409.8|296
1591287900000|2020-06-04 16:25:00|12421.3|12419.3|12406.8|12404.8|12421.5|12419.5|12406.5|12404.5|192
1591288200000|2020-06-04 16:30:00|12407|12405|12388.5|12386.5|12407.5|12405.5|12381.5|12379.5|740
1591288500000|2020-06-04 16:35:00|12388.8|12386.8|12392.5|12390.5|12397.3|12395.3|12388|12386|245
1591288800000|2020-06-04 16:40:00|12392.8|12390.8|12387.5|12385.5|12397.5|12395.5|12387|12385|170
1591289100000|2020-06-04 16:45:00|12387.3|12385.3|12382.8|12380.8|12392.8|12390.8|12378.8|12376.8|213
1591289400000|2020-06-04 16:50:00|12383|12381|12383.3|12381.3|12388.8|12386.8|12379|12377|188
1591289700000|2020-06-04 16:55:00|12383.5|12381.5|12375.5|12373.5|12385.8|12383.8|12375|12373|179
1591290000000|2020-06-04 17:00:00|12375.8|12373.8|12375.5|12373.5|12381.5|12379.5|12374.8|12372.8|102
1591290300000|2020-06-04 17:05:00|12375.8|12373.8|12388.8|12386.8|12390.8|12388.8|12374.5|12372.5|240
1591290600000|2020-06-04 17:10:00|12389|12387|12386.3|12384.3|12391|12389|12384.8|12382.8|112
1591290900000|2020-06-04 17:15:00|12386.5|12384.5|12385.3|12383.3|12389.8|12387.8|12384|12382|79
1591291200000|2020-06-04 17:20:00|12385|12383|12383|12381|12388.8|12386.8|12382.3|12380.3|127
1591291500000|2020-06-04 17:25:00|12383.5|12381.5|12385|12383|12388.5|12386.5|12382.3|12380.3|128
1591291800000|2020-06-04 17:30:00|12385.3|12383.3|12393.3|12391.3|12394.5|12392.5|12385.3|12383.3|103
1591292100000|2020-06-04 17:35:00|12393.8|12391.8|12403.3|12401.3|12404|12402|12390.8|12388.8|157
1591292400000|2020-06-04 17:40:00|12403.5|12401.5|12423|12421|12423.3|12421.3|12400.5|12398.5|270
1591292700000|2020-06-04 17:45:00|12423.3|12421.3|12425|12423|12427|12425|12418.5|12416.5|175
1591293000000|2020-06-04 17:50:00|12424.8|12422.8|12421.5|12419.5|12425.3|12423.3|12420.3|12418.3|86
1591293300000|2020-06-04 17:55:00|12421.3|12419.3|12422.5|12420.5|12427|12425|12418.3|12416.3|166
1591293600000|2020-06-04 18:00:00|12422|12420|12422.8|12420.8|12428.5|12426.5|12420.3|12418.3|141
1591293900000|2020-06-04 18:05:00|12422.5|12420.5|12418.8|12416.8|12425.5|12423.5|12414.8|12412.8|110
1591294200000|2020-06-04 18:10:00|12418.5|12416.5|12424.8|12422.8|12426.3|12424.3|12415.5|12413.5|60
1591294500000|2020-06-04 18:15:00|12425|12423|12420.5|12418.5|12426.8|12424.8|12417.5|12415.5|114
1591294800000|2020-06-04 18:20:00|12419.8|12417.8|12423|12421|12423.8|12421.8|12418.3|12416.3|67
1591295100000|2020-06-04 18:25:00|12423.3|12421.3|12429|12427|12429|12427|12420.5|12418.5|141
1591295400000|2020-06-04 18:30:00|12428.8|12426.8|12413.3|12411.3|12433.3|12431.3|12408.8|12406.8|362
1591295700000|2020-06-04 18:35:00|12413|12411|12418.8|12416.8|12420.3|12418.3|12411.8|12409.8|109
1591296000000|2020-06-04 18:40:00|12418.5|12416.5|12418.3|12416.3|12420|12418|12412.8|12410.8|130
1591296300000|2020-06-04 18:45:00|12418|12416|12423.5|12421.5|12423.8|12421.8|12412.5|12410.5|167
1591296600000|2020-06-04 18:50:00|12423.3|12421.3|12424|12422|12426.8|12424.8|12419.5|12417.5|106
1591296900000|2020-06-04 18:55:00|12424.3|12422.3|12394.8|12392.8|12426.5|12424.5|12394.8|12392.8|292
1591297200000|2020-06-04 19:00:00|12394.5|12392.5|12398.8|12396.8|12405|12403|12393.5|12391.5|158
1591297500000|2020-06-04 19:05:00|12398.5|12396.5|12385|12383|12400.5|12398.5|12379.5|12377.5|291
1591297800000|2020-06-04 19:10:00|12385.3|12383.3|12371.8|12369.8|12388.5|12386.5|12371.8|12369.8|279
1591298100000|2020-06-04 19:15:00|12371.5|12369.5|12375.8|12373.8|12378.8|12376.8|12360.5|12358.5|255
1591298400000|2020-06-04 19:20:00|12376|12374|12380.3|12378.3|12385.3|12383.3|12372.8|12370.8|168
1591298700000|2020-06-04 19:25:00|12380.5|12378.5|12388.8|12386.8|12389.3|12387.3|12380.3|12378.3|137
1591299000000|2020-06-04 19:30:00|12388.3|12386.3|12396.8|12394.8|12401.5|12399.5|12385.5|12383.5|255
1591299300000|2020-06-04 19:35:00|12396.5|12394.5|12391|12389|12397.8|12395.8|12389.3|12387.3|191
1591299600000|2020-06-04 19:40:00|12390.8|12388.8|12394.3|12392.3|12397.3|12395.3|12387.5|12385.5|204
1591299900000|2020-06-04 19:45:00|12394|12392|12406.3|12404.3|12408.5|12406.5|12390.8|12388.8|211
1591300200000|2020-06-04 19:50:00|12406.5|12404.5|12397|12395|12409.8|12407.8|12384.3|12382.3|374
1591300500000|2020-06-04 19:55:00|12396.8|12394.8|12416|12414|12417.5|12415.5|12395|12393|389
1591300800000|2020-06-04 20:00:00|12416.3|12411.3|12411.8|12406.8|12422.3|12417.3|12408.6|12403.6|10
1591301100000|2020-06-04 20:05:00|12413|12408|12416.7|12411.7|12422.8|12417.8|12411.8|12406.8|0
1591301400000|2020-06-04 20:10:00|12417.9|12412.9|12420.2|12415.2|12423.8|12418.8|12413|12408|0
1591301700000|2020-06-04 20:15:00|12420.6|12415.6|12418.4|12413.4|12422|12417|12418|12413|0
1591302000000|2020-06-04 20:20:00|12418.6|12413.6|12422.4|12417.4|12422.4|12417.4|12418.6|12413.6|0
1591302300000|2020-06-04 20:25:00|12421.7|12416.7|12423.3|12418.3|12424.7|12419.7|12421.6|12416.6|0
1591302600000|2020-06-04 20:30:00|12420.5|12415.5|12426.6|12421.6|12429.2|12424.2|12419.3|12414.3|0
1591302900000|2020-06-04 20:35:00|12427.8|12422.8|12437.5|12432.5|12439.5|12434.5|12426.6|12421.6|0
1591303200000|2020-06-04 20:40:00|12437.4|12432.4|12440|12435|12447.5|12442.5|12437.4|12432.4|0
1591303500000|2020-06-04 20:45:00|12441.2|12436.2|12441.1|12436.1|12447.3|12442.3|12439.9|12434.9|0
1591303800000|2020-06-04 20:50:00|12442.3|12437.3|12434.6|12429.6|12444.7|12439.7|12434.6|12429.6|0
1591304100000|2020-06-04 20:55:00|12433.4|12428.4|12434.3|12429.3|12440.6|12435.6|12432.1|12427.1|0
1591304400000|2020-06-04 21:00:00|12434.6|12429.6|12432.4|12427.4|12436.7|12431.7|12432.4|12427.4|0
1591304700000|2020-06-04 21:05:00|12432.5|12427.5|12434.6|12429.6|12434.7|12429.7|12432.5|12427.5|0
1591305000000|2020-06-04 21:10:00|12434.5|12429.5|12435.1|12430.1|12435.1|12430.1|12432.4|12427.4|0
1591305300000|2020-06-04 21:15:00|12433.7|12428.7|12434.4|12429.4|12434.6|12429.6|12433.7|12428.7|0
1591305600000|2020-06-04 21:20:00|12434.3|12429.3|12435.2|12430.2|12436.2|12431.2|12432.3|12427.3|0
1591305900000|2020-06-04 21:25:00|12435.3|12430.3|12432.8|12427.8|12435.7|12430.7|12431.4|12426.4|0
1591306200000|2020-06-04 21:30:00|12432.7|12427.7|12429.1|12424.1|12432.7|12427.7|12428.8|12423.8|0
1591306500000|2020-06-04 21:35:00|12429.3|12424.3|12428.1|12423.1|12429.4|12424.4|12426.6|12421.6|0
1591306800000|2020-06-04 21:40:00|12428.2|12423.2|12428.2|12423.2|12428.2|12423.2|12427.5|12422.5|0
1591307100000|2020-06-04 21:45:00|12427.7|12422.7|12426.8|12421.8|12427.7|12422.7|12426.8|12421.8|0
1591307400000|2020-06-04 21:50:00|12426.6|12421.6|12428.8|12423.8|12429.5|12424.5|12426.6|12421.6|0
1591307700000|2020-06-04 21:55:00|12428.6|12423.6|12427.5|12422.5|12428.7|12423.7|12426.9|12421.9|0
1591308000000|2020-06-04 22:00:00|12431.3|12426.3|12434.7|12429.7|12437.3|12432.3|12428.9|12423.9|0
1591308300000|2020-06-04 22:05:00|12435.9|12430.9|12428.9|12423.9|12436.2|12431.2|12427.7|12422.7|0
1591308600000|2020-06-04 22:10:00|12430.1|12425.1|12426.7|12421.7|12431.3|12426.3|12424.7|12419.7|0
1591308900000|2020-06-04 22:15:00|12427.9|12422.9|12425.7|12420.7|12428.1|12423.1|12424.5|12419.5|0
1591309200000|2020-06-04 22:20:00|12426.9|12421.9|12433.9|12428.9|12433.9|12428.9|12423.3|12418.3|0
1591309500000|2020-06-04 22:25:00|12429.1|12424.1|12441.1|12436.1|12444.2|12439.2|12428.5|12423.5|0
1591309800000|2020-06-04 22:30:00|12441|12436|12448.6|12443.6|12453.2|12448.2|12438.6|12433.6|0
1591310100000|2020-06-04 22:35:00|12449.8|12444.8|12446.6|12441.6|12449.8|12444.8|12444.3|12439.3|0
1591310400000|2020-06-04 22:40:00|12445.4|12440.4|12445.7|12440.7|12449.1|12444.1|12444.7|12439.7|0
1591310700000|2020-06-04 22:45:00|12446.9|12441.9|12442.1|12437.1|12446.9|12441.9|12440.9|12435.9|0
1591311000000|2020-06-04 22:50:00|12440.9|12435.9|12433.7|12428.7|12440.9|12435.9|12427.8|12422.8|0
1591311300000|2020-06-04 22:55:00|12434.8|12429.8|12435.4|12430.4|12437.3|12432.3|12432.5|12427.5|0
1591311600000|2020-06-04 23:00:00|12435.7|12430.7|12433|12428|12441.4|12436.4|12433|12428|0
1591311900000|2020-06-04 23:05:00|12431.8|12426.8|12429.4|12424.4|12434.2|12429.2|12424.4|12419.4|0
1591312200000|2020-06-04 23:10:00|12430.6|12425.6|12430.5|12425.5|12430.6|12425.6|12425.8|12420.8|0
1591312500000|2020-06-04 23:15:00|12430.4|12425.4|12436.5|12431.5|12438.9|12433.9|12430.4|12425.4|0
1591312800000|2020-06-04 23:20:00|12437.7|12432.7|12437.5|12432.5|12441.1|12436.1|12436.3|12431.3|0
1591313100000|2020-06-04 23:25:00|12436.9|12431.9|12441.9|12436.9|12444.3|12439.3|12435.9|12430.9|0
1591313400000|2020-06-04 23:30:00|12440.7|12435.7|12436|12431|12442|12437|12436|12431|0
1591313700000|2020-06-04 23:35:00|12437.2|12432.2|12430|12425|12438.4|12433.4|12427.5|12422.5|0
1591314000000|2020-06-04 23:40:00|12428.8|12423.8|12426.4|12421.4|12429.4|12424.4|12421.6|12416.6|0
1591314300000|2020-06-04 23:45:00|12425.2|12420.2|12411.3|12406.3|12426.4|12421.4|12406.4|12401.4|0
1591314600000|2020-06-04 23:50:00|12410.1|12405.1|12409.2|12404.2|12411.8|12406.8|12405.3|12400.3|0
1591314900000|2020-06-04 23:55:00|12410.4|12405.4|12407.6|12402.6|12414.1|12409.1|12406.1|12401.1|0
1591315200000|2020-06-05 00:00:00|12407.4|12402.4|12408.3|12403.3|12415.5|12410.5|12397.5|12392.5|0
1591315500000|2020-06-05 00:05:00|12409.5|12404.5|12422.3|12417.3|12423.5|12418.5|12408.3|12403.3|0
1591315800000|2020-06-05 00:10:00|12421.6|12416.6|12427.1|12422.1|12428.3|12423.3|12417.5|12412.5|0
1591316100000|2020-06-05 00:15:00|12428.3|12423.3|12421.8|12417.8|12442.8|12438.8|12421.3|12417.3|65
1591316400000|2020-06-05 00:20:00|12422|12418|12409.3|12405.3|12422|12418|12398.3|12394.3|54
1591316700000|2020-06-05 00:25:00|12409.5|12405.5|12415.5|12411.5|12419.3|12415.3|12409.5|12405.5|23
1591317000000|2020-06-05 00:30:00|12415|12411|12405.3|12401.3|12420.5|12416.5|12402.5|12398.5|21
1591317300000|2020-06-05 00:35:00|12405.8|12401.8|12418.5|12414.5|12419.3|12415.3|12404.8|12400.8|21
1591317600000|2020-06-05 00:40:00|12418.8|12414.8|12422|12418|12425.5|12421.5|12418.3|12414.3|27
1591317900000|2020-06-05 00:45:00|12423.8|12419.8|12422.5|12418.5|12424.5|12420.5|12418.3|12414.3|19
1591318200000|2020-06-05 00:50:00|12423|12419|12413.8|12409.8|12429.3|12425.3|12413|12409|42
1591318500000|2020-06-05 00:55:00|12413.5|12409.5|12416.8|12412.8|12418|12414|12412|12408|13
1591318800000|2020-06-05 01:00:00|12417|12413|12430.5|12426.5|12437.3|12433.3|12417|12413|15
1591319100000|2020-06-05 01:05:00|12428.5|12424.5|12420|12416|12430.5|12426.5|12415.5|12411.5|24
1591319400000|2020-06-05 01:10:00|12419.8|12415.8|12404.5|12400.5|12421.8|12417.8|12403|12399|30
1591319700000|2020-06-05 01:15:00|12405|12401|12415|12411|12418.8|12414.8|12402.3|12398.3|27
1591320000000|2020-06-05 01:20:00|12415.3|12411.3|12422.3|12418.3|12424|12420|12414|12410|24
1591320300000|2020-06-05 01:25:00|12423.5|12419.5|12421|12417|12426.8|12422.8|12420.5|12416.5|26
1591320600000|2020-06-05 01:30:00|12421.3|12417.3|12423.3|12419.3|12440.3|12436.3|12421|12417|22
1591320900000|2020-06-05 01:35:00|12423.5|12419.5|12421.3|12417.3|12427|12423|12419.8|12415.8|11
1591321200000|2020-06-05 01:40:00|12421|12417|12416.5|12412.5|12425.3|12421.3|12416.5|12412.5|22
1591321500000|2020-06-05 01:45:00|12416.8|12412.8|12415|12411|12421|12417|12408.5|12404.5|8
1591321800000|2020-06-05 01:50:00|12414.8|12410.8|12424|12420|12427.3|12423.3|12412.3|12408.3|7
1591322100000|2020-06-05 01:55:00|12424.3|12420.3|12427.5|12423.5|12429|12425|12421|12417|6
1591322400000|2020-06-05 02:00:00|12427.8|12423.8|12430|12426|12432|12428|12421.8|12417.8|18
1591322700000|2020-06-05 02:05:00|12431.8|12427.8|12433|12429|12437.3|12433.3|12431|12427|10
1591323000000|2020-06-05 02:10:00|12432.8|12428.8|12430.3|12426.3|12436.5|12432.5|12429.8|12425.8|3
1591323300000|2020-06-05 02:15:00|12430.5|12426.5|12438.5|12434.5|12440|12436|12430.5|12426.5|8
1591323600000|2020-06-05 02:20:00|12439|12435|12439.5|12435.5|12442.3|12438.3|12437.3|12433.3|11
1591323900000|2020-06-05 02:25:00|12439.8|12435.8|12438|12434|12442.8|12438.8|12437.3|12433.3|11
1591324200000|2020-06-05 02:30:00|12438.3|12434.3|12458.3|12454.3|12462.8|12458.8|12437.8|12433.8|48
1591324500000|2020-06-05 02:35:00|12458.5|12454.5|12451.5|12447.5|12460.5|12456.5|12451.5|12447.5|6
1591324800000|2020-06-05 02:40:00|12451.8|12447.8|12451.3|12447.3|12452.8|12448.8|12447.5|12443.5|14
1591325100000|2020-06-05 02:45:00|12451|12447|12463.5|12459.5|12466|12462|12450.5|12446.5|22
1591325400000|2020-06-05 02:50:00|12463|12459|12452.5|12448.5|12464|12460|12449.8|12445.8|18
1591325700000|2020-06-05 02:55:00|12453.5|12449.5|12452.5|12448.5|12458.3|12454.3|12451.3|12447.3|17
1591326000000|2020-06-05 03:00:00|12453|12449|12456.8|12452.8|12461|12457|12453|12449|13
1591326300000|2020-06-05 03:05:00|12457|12453|12459|12455|12460.5|12456.5|12456|12452|5
1591326600000|2020-06-05 03:10:00|12459.3|12455.3|12466|12462|12466.3|12462.3|12458|12454|11
1591326900000|2020-06-05 03:15:00|12465.5|12461.5|12462|12458|12465.5|12461.5|12462|12458|15
1591327200000|2020-06-05 03:20:00|12462.3|12458.3|12463.8|12459.8|12467.3|12463.3|12462.3|12458.3|16
1591327500000|2020-06-05 03:25:00|12464|12460|12466.8|12462.8|12467.5|12463.5|12462.8|12458.8|17
1591327800000|2020-06-05 03:30:00|12466.5|12462.5|12464.8|12460.8|12468.3|12464.3|12464.3|12460.3|26
1591328100000|2020-06-05 03:35:00|12465|12461|12477.5|12473.5|12481.8|12477.8|12462.8|12458.8|91
1591328400000|2020-06-05 03:40:00|12477.8|12473.8|12472.8|12468.8|12478|12474|12468.8|12464.8|43
1591328700000|2020-06-05 03:45:00|12472.5|12468.5|12474|12470|12475.3|12471.3|12469.8|12465.8|25
1591329000000|2020-06-05 03:50:00|12474.3|12470.3|12487.8|12483.8|12487.8|12483.8|12474.3|12470.3|40
1591329300000|2020-06-05 03:55:00|12488|12484|12497.3|12493.3|12504|12500|12486.3|12482.3|77
1591329600000|2020-06-05 04:00:00|12496.5|12492.5|12500|12496|12503.3|12499.3|12495|12491|49
1591329900000|2020-06-05 04:05:00|12498.5|12494.5|12508.3|12504.3|12511.8|12507.8|12496.5|12492.5|68
1591330200000|2020-06-05 04:10:00|12506.8|12502.8|12512|12508|12512.8|12508.8|12504.8|12500.8|24
1591330500000|2020-06-05 04:15:00|12511.8|12507.8|12522|12518|12523|12519|12511.8|12507.8|47
1591330800000|2020-06-05 04:20:00|12522.3|12518.3|12529.5|12525.5|12531|12527|12521|12517|71
1591331100000|2020-06-05 04:25:00|12529.3|12525.3|12535.3|12531.3|12537.5|12533.5|12528.8|12524.8|49
1591331400000|2020-06-05 04:30:00|12535|12531|12535.8|12531.8|12537.5|12533.5|12533.3|12529.3|44
1591331700000|2020-06-05 04:35:00|12536.3|12532.3|12535.3|12531.3|12536.8|12532.8|12532.5|12528.5|42
1591332000000|2020-06-05 04:40:00|12535.5|12531.5|12546.3|12542.3|12547.8|12543.8|12535.5|12531.5|103
1591332300000|2020-06-05 04:45:00|12546.5|12542.5|12554|12550|12554.3|12550.3|12546.5|12542.5|63
1591332600000|2020-06-05 04:50:00|12554.3|12550.3|12546|12542|12554.3|12550.3|12546|12542|52
1591332900000|2020-06-05 04:55:00|12545.8|12541.8|12540.5|12536.5|12546.3|12542.3|12539.3|12535.3|43
1591333200000|2020-06-05 05:00:00|12540.3|12536.3|12536.5|12532.5|12540.5|12536.5|12528.8|12524.8|118
1591333500000|2020-06-05 05:05:00|12536.8|12532.8|12537.8|12533.8|12543.5|12539.5|12534.8|12530.8|67
1591333800000|2020-06-05 05:10:00|12538|12534|12537.3|12533.3|12544.3|12540.3|12537.3|12533.3|44
1591334100000|2020-06-05 05:15:00|12535.8|12531.8|12525.5|12521.5|12536.3|12532.3|12525.5|12521.5|56
1591334400000|2020-06-05 05:20:00|12525|12521|12525.3|12521.3|12526.3|12522.3|12520.3|12516.3|103
1591334700000|2020-06-05 05:25:00|12525|12521|12530|12526|12531.3|12527.3|12524.5|12520.5|59
1591335000000|2020-06-05 05:30:00|12529.8|12525.8|12527.8|12523.8|12533|12529|12526.5|12522.5|71
1591335300000|2020-06-05 05:35:00|12527.3|12523.3|12527.3|12523.3|12529.3|12525.3|12523.3|12519.3|105
1591335600000|2020-06-05 05:40:00|12527.5|12523.5|12540.5|12536.5|12542.8|12538.8|12527|12523|117
1591335900000|2020-06-05 05:45:00|12540.8|12536.8|12583.5|12579.5|12600|12596|12540.5|12536.5|430
1591336200000|2020-06-05 05:50:00|12583.8|12579.8|12588|12584|12594|12590|12579.5|12575.5|158
1591336500000|2020-06-05 05:55:00|12588.5|12584.5|12586|12582|12590.5|12586.5|12575.8|12571.8|174
1591336800000|2020-06-05 06:00:00|12585|12583|12563|12561|12588|12586|12560.3|12558.3|541
1591337100000|2020-06-05 06:05:00|12563.5|12561.5|12560.5|12558.5|12566|12564|12554.3|12552.3|445
1591337400000|2020-06-05 06:10:00|12560.8|12558.8|12571.3|12569.3|12571.5|12569.5|12557|12555|295
1591337700000|2020-06-05 06:15:00|12571|12569|12581.3|12579.3|12587.5|12585.5|12570.5|12568.5|360
1591338000000|2020-06-05 06:20:00|12581|12579|12581|12579|12583.8|12581.8|12573.3|12571.3|354
1591338300000|2020-06-05 06:25:00|12581.3|12579.3|12596.3|12594.3|12596.3|12594.3|12581.3|12579.3|276
1591338600000|2020-06-05 06:30:00|12595.8|12593.8|12603.3|12601.3|12608.5|12606.5|12588.3|12586.3|567
1591338900000|2020-06-05 06:35:00|12603.5|12601.5|12587.3|12585.3|12613.8|12611.8|12587.3|12585.3|571
1591339200000|2020-06-05 06:40:00|12586.3|12584.3|12590.8|12588.8|12592.3|12590.3|12583.3|12581.3|264
1591339500000|2020-06-05 06:45:00|12591|12589|12599.3|12597.3|12605.8|12603.8|12586.3|12584.3|341
1591339800000|2020-06-05 06:50:00|12599.5|12597.5|12582.3|12580.3|12602.8|12600.8|12581.3|12579.3|335
1591340100000|2020-06-05 06:55:00|12582.5|12580.5|12572.5|12570.5|12585.8|12583.8|12572.3|12570.3|554
1591340400000|2020-06-05 07:00:00|12572.1|12570.9|12585.1|12583.9|12586.4|12585.2|12561.4|12560.2|2072
1591340700000|2020-06-05 07:05:00|12584.4|12583.2|12585.4|12584.2|12586.4|12585.2|12566.1|12564.9|1167
1591341000000|2020-06-05 07:10:00|12585.6|12584.4|12642.1|12640.9|12643.6|12642.4|12585.6|12584.4|2168
1591341300000|2020-06-05 07:15:00|12643.1|12641.9|12645.9|12644.7|12656.1|12654.9|12638.4|12637.2|1521
1591341600000|2020-06-05 07:20:00|12646.6|12645.4|12679.9|12678.7|12690.6|12689.4|12645.6|12644.4|1706
1591341900000|2020-06-05 07:25:00|12680.1|12678.9|12678.9|12677.7|12703.9|12702.7|12675.9|12674.7|1326
1591342200000|2020-06-05 07:30:00|12679.1|12677.9|12692.4|12691.2|12698.9|12697.7|12665.1|12663.9|1518
1591342500000|2020-06-05 07:35:00|12692.6|12691.4|12702.4|12701.2|12727.9|12726.7|12691.4|12690.2|1906
1591342800000|2020-06-05 07:40:00|12702.1|12700.9|12721.9|12720.7|12729.6|12728.4|12693.9|12692.7|1042
1591343100000|2020-06-05 07:45:00|12721.6|12720.4|12706.4|12705.2|12727.6|12726.4|12705.9|12704.7|1021
1591343400000|2020-06-05 07:50:00|12706.9|12705.7|12709.6|12708.4|12716.4|12715.2|12695.4|12694.2|976
1591343700000|2020-06-05 07:55:00|12709.9|12708.7|12717.6|12716.4|12721.1|12719.9|12708.1|12706.9|758
1591344000000|2020-06-05 08:00:00|12716.6|12715.4|12716.1|12714.9|12729.9|12728.7|12713.6|12712.4|929
1591344300000|2020-06-05 08:05:00|12716.6|12715.4|12688.4|12687.2|12722.1|12720.9|12688.1|12686.9|1003
1591344600000|2020-06-05 08:10:00|12688.1|12686.9|12686.6|12685.4|12696.6|12695.4|12683.1|12681.9|840
1591344900000|2020-06-05 08:15:00|12686.4|12685.2|12688.6|12687.4|12693.6|12692.4|12679.1|12677.9|605
1591345200000|2020-06-05 08:20:00|12688.4|12687.2|12673.4|12672.2|12692.9|12691.7|12669.1|12667.9|738
1591345500000|2020-06-05 08:25:00|12673.6|12672.4|12670.4|12669.2|12689.6|12688.4|12669.1|12667.9|543
1591345800000|2020-06-05 08:30:00|12670.9|12669.7|12675.4|12674.2|12685.4|12684.2|12669.9|12668.7|752
1591346100000|2020-06-05 08:35:00|12674.9|12673.7|12691.1|12689.9|12692.4|12691.2|12667.4|12666.2|682
1591346400000|2020-06-05 08:40:00|12690.9|12689.7|12699.4|12698.2|12706.1|12704.9|12680.4|12679.2|756
1591346700000|2020-06-05 08:45:00|12699.6|12698.4|12695.1|12693.9|12703.6|12702.4|12690.1|12688.9|574
1591347000000|2020-06-05 08:50:00|12695.4|12694.2|12673.1|12671.9|12698.6|12697.4|12653.1|12651.9|1758
1591347300000|2020-06-05 08:55:00|12673.4|12672.2|12674.1|12672.9|12680.4|12679.2|12667.9|12666.7|643
1591347600000|2020-06-05 09:00:00|12674.9|12673.7|12683.9|12682.7|12688.9|12687.7|12674.4|12673.2|609
1591347900000|2020-06-05 09:05:00|12684.1|12682.9|12685.4|12684.2|12685.4|12684.2|12673.4|12672.2|418
1591348200000|2020-06-05 09:10:00|12685.1|12683.9|12671.1|12669.9|12691.9|12690.7|12662.9|12661.7|623
1591348500000|2020-06-05 09:15:00|12670.9|12669.7|12679.4|12678.2|12685.6|12684.4|12670.6|12669.4|451
1591348800000|2020-06-05 09:20:00|12678.4|12677.2|12650.1|12648.9|12678.6|12677.4|12646.6|12645.4|777
1591349100000|2020-06-05 09:25:00|12649.4|12648.2|12633.1|12631.9|12651.6|12650.4|12631.6|12630.4|955
1591349400000|2020-06-05 09:30:00|12632.9|12631.7|12609.1|12607.9|12635.1|12633.9|12594.1|12592.9|1571
1591349700000|2020-06-05 09:35:00|12609.6|12608.4|12622.1|12620.9|12622.9|12621.7|12600.6|12599.4|749
1591350000000|2020-06-05 09:40:00|12621.9|12620.7|12614.1|12612.9|12628.9|12627.7|12612.4|12611.2|613
1591350300000|2020-06-05 09:45:00|12613.9|12612.7|12630.4|12629.2|12631.9|12630.7|12609.9|12608.7|587
1591350600000|2020-06-05 09:50:00|12630.9|12629.7|12656.6|12655.4|12663.1|12661.9|12626.9|12625.7|1177
1591350900000|2020-06-05 09:55:00|12656.4|12655.2|12665.1|12663.9|12665.6|12664.4|12645.4|12644.2|832
1591351200000|2020-06-05 10:00:00|12665.4|12664.2|12635.4|12634.2|12665.6|12664.4|12635.1|12633.9|573
1591351500000|2020-06-05 10:05:00|12635.1|12633.9|12613.9|12612.7|12638.6|12637.4|12611.4|12610.2|588
1591351800000|2020-06-05 10:10:00|12614.9|12613.7|12618.6|12617.4|12625.1|12623.9|12610.6|12609.4|530
1591352100000|2020-06-05 10:15:00|12617.9|12616.7|12586.4|12585.2|12620.1|12618.9|12586.4|12585.2|735
1591352400000|2020-06-05 10:20:00|12586.6|12585.4|12582.9|12581.7|12597.1|12595.9|12581.1|12579.9|696
1591352700000|2020-06-05 10:25:00|12582.6|12581.4|12608.4|12607.2|12610.4|12609.2|12582.6|12581.4|890
1591353000000|2020-06-05 10:30:00|12607.6|12606.4|12614.4|12613.2|12616.6|12615.4|12601.4|12600.2|430
1591353300000|2020-06-05 10:35:00|12614.6|12613.4|12598.6|12597.4|12615.4|12614.2|12587.1|12585.9|581
1591353600000|2020-06-05 10:40:00|12598.9|12597.7|12597.6|12596.4|12600.4|12599.2|12590.4|12589.2|333
1591353900000|2020-06-05 10:45:00|12597.9|12596.7|12598.9|12597.7|12605.6|12604.4|12580.6|12579.4|682
1591354200000|2020-06-05 10:50:00|12598.6|12597.4|12613.4|12612.2|12614.1|12612.9|12598.1|12596.9|461
1591354500000|2020-06-05 10:55:00|12613.9|12612.7|12607.9|12606.7|12614.6|12613.4|12606.1|12604.9|245
1591354800000|2020-06-05 11:00:00|12608.9|12607.7|12623.6|12622.4|12640.9|12639.7|12607.1|12605.9|1551
1591355100000|2020-06-05 11:05:00|12623.9|12622.7|12626.6|12625.4|12630.1|12628.9|12617.1|12615.9|256
1591355400000|2020-06-05 11:10:00|12626.4|12625.2|12620.6|12619.4|12626.6|12625.4|12613.4|12612.2|291
1591355700000|2020-06-05 11:15:00|12620.4|12619.2|12615.9|12614.7|12625.1|12623.9|12615.4|12614.2|287
1591356000000|2020-06-05 11:20:00|12616.1|12614.9|12621.6|12620.4|12632.6|12631.4|12615.9|12614.7|322
1591356300000|2020-06-05 11:25:00|12621.4|12620.2|12640.6|12639.4|12641.6|12640.4|12620.9|12619.7|563
1591356600000|2020-06-05 11:30:00|12640.4|12639.2|12654.1|12652.9|12654.1|12652.9|12638.1|12636.9|544
1591356900000|2020-06-05 11:35:00|12654.9|12653.7|12652.6|12651.4|12662.1|12660.9|12648.1|12646.9|720
1591357200000|2020-06-05 11:40:00|12653.1|12651.9|12647.9|12646.7|12653.1|12651.9|12645.1|12643.9|289
1591357500000|2020-06-05 11:45:00|12648.1|12646.9|12650.9|12649.7|12657.9|12656.7|12647.1|12645.9|752
1591357800000|2020-06-05 11:50:00|12651.1|12649.9|12642.9|12641.7|12653.9|12652.7|12636.6|12635.4|638
1591358100000|2020-06-05 11:55:00|12642.6|12641.4|12636.4|12635.2|12647.1|12645.9|12635.9|12634.7|294
1591358400000|2020-06-05 12:00:00|12636.1|12634.9|12652.1|12650.9|12652.1|12650.9|12631.4|12630.2|512
1591358700000|2020-06-05 12:05:00|12652.4|12651.2|12626.6|12625.4|12656.9|12655.7|12624.6|12623.4|457
1591359000000|2020-06-05 12:10:00|12626.9|12625.7|12620.9|12619.7|12632.6|12631.4|12619.9|12618.7|326
1591359300000|2020-06-05 12:15:00|12620.6|12619.4|12620.4|12619.2|12624.9|12623.7|12611.9|12610.7|543
1591359600000|2020-06-05 12:20:00|12620.1|12618.9|12625.1|12623.9|12628.9|12627.7|12615.1|12613.9|384
1591359900000|2020-06-05 12:25:00|12624.9|12623.7|12627.4|12626.2|12636.4|12635.2|12622.6|12621.4|418
1591360200000|2020-06-05 12:30:00|12628.4|12627.2|12720.4|12719.2|12725.9|12724.7|12628.4|12627.2|3120
1591360500000|2020-06-05 12:35:00|12721.6|12720.4|12743.6|12742.4|12749.4|12748.2|12713.9|12712.7|2635
1591360800000|2020-06-05 12:40:00|12743.4|12742.2|12745.6|12744.4|12780.4|12779.2|12742.1|12740.9|2254
1591361100000|2020-06-05 12:45:00|12745.4|12744.2|12723.6|12722.4|12755.9|12754.7|12722.9|12721.7|1614
1591361400000|2020-06-05 12:50:00|12722.9|12721.7|12722.9|12721.7|12732.1|12730.9|12709.9|12708.7|1198
1591361700000|2020-06-05 12:55:00|12722.6|12721.4|12722.4|12721.2|12728.6|12727.4|12707.1|12705.9|759
1591362000000|2020-06-05 13:00:00|12722.9|12721.7|12739.9|12738.7|12748.4|12747.2|12708.4|12707.2|1059
1591362300000|2020-06-05 13:05:00|12739.4|12738.2|12745.9|12744.7|12757.1|12755.9|12733.4|12732.2|978
1591362600000|2020-06-05 13:10:00|12745.6|12744.4|12761.9|12760.7|12762.9|12761.7|12725.6|12724.4|999
1591362900000|2020-06-05 13:15:00|12761.4|12760.2|12760.9|12759.7|12764.9|12763.7|12744.4|12743.2|668
1591363200000|2020-06-05 13:20:00|12760.4|12759.2|12748.4|12747.2|12760.4|12759.2|12738.1|12736.9|802
1591363500000|2020-06-05 13:25:00|12748.1|12746.9|12758.9|12757.7|12766.4|12765.2|12741.9|12740.7|931
1591363800000|2020-06-05 13:30:00|12758.1|12756.9|12795.4|12794.2|12802.4|12801.2|12751.6|12750.4|2435
1591364100000|2020-06-05 13:35:00|12797.6|12796.4|12804.1|12802.9|12814.9|12813.7|12790.9|12789.7|1986
1591364400000|2020-06-05 13:40:00|12803.6|12802.4|12827.6|12826.4|12827.6|12826.4|12796.6|12795.4|1633
1591364700000|2020-06-05 13:45:00|12827.4|12826.2|12816.1|12814.9|12828.9|12827.7|12809.4|12808.2|1280
1591365000000|2020-06-05 13:50:00|12816.6|12815.4|12830.4|12829.2|12835.9|12834.7|12801.4|12800.2|1375
1591365300000|2020-06-05 13:55:00|12831.4|12830.2|12783.4|12782.2|12831.4|12830.2|12779.6|12778.4|1506
1591365600000|2020-06-05 14:00:00|12782.6|12781.4|12806.1|12804.9|12816.6|12815.4|12782.4|12781.2|974
1591365900000|2020-06-05 14:05:00|12806.4|12805.2|12799.6|12798.4|12814.4|12813.2|12795.4|12794.2|916
1591366200000|2020-06-05 14:10:00|12798.8|12797.6|12819.6|12818.4|12828.1|12826.9|12795.8|12794.6|930
1591366500000|2020-06-05 14:15:00|12820.6|12819.4|12786.1|12784.9|12820.6|12819.4|12782.3|12781.1|1379
1591366800000|2020-06-05 14:20:00|12785.8|12784.6|12775.3|12774.1|12790.3|12789.1|12769.1|12767.9|767
1591367100000|2020-06-05 14:25:00|12775.6|12774.4|12768.8|12767.6|12783.1|12781.9|12765.1|12763.9|714
1591367400000|2020-06-05 14:30:00|12769.1|12767.9|12760.8|12759.6|12781.1|12779.9|12759.1|12757.9|801
1591367700000|2020-06-05 14:35:00|12761.1|12759.9|12790.6|12789.4|12796.6|12795.4|12755.8|12754.6|960
1591368000000|2020-06-05 14:40:00|12788.3|12787.1|12774.1|12772.9|12792.1|12790.9|12770.6|12769.4|700
1591368300000|2020-06-05 14:45:00|12776.6|12775.4|12780.1|12778.9|12782.8|12781.6|12772.6|12771.4|713
1591368600000|2020-06-05 14:50:00|12779.8|12778.6|12785.3|12784.1|12797.8|12796.6|12767.6|12766.4|826
1591368900000|2020-06-05 14:55:00|12785.1|12783.9|12783.6|12782.4|12794.6|12793.4|12782.1|12780.9|468
1591369200000|2020-06-05 15:00:00|12783.1|12781.9|12792.1|12790.9|12796.3|12795.1|12778.1|12776.9|538
1591369500000|2020-06-05 15:05:00|12791.8|12790.6|12791.3|12790.1|12796.3|12795.1|12785.3|12784.1|621
1591369800000|2020-06-05 15:10:00|12792.1|12790.9|12819.3|12818.1|12819.6|12818.4|12791.6|12790.4|967
1591370100000|2020-06-05 15:15:00|12818.1|12816.9|12836.8|12835.6|12839.8|12838.6|12816.1|12814.9|1139
1591370400000|2020-06-05 15:20:00|12836.6|12835.4|12850.6|12849.4|12852.3|12851.1|12828.8|12827.6|1471
1591370700000|2020-06-05 15:25:00|12851.3|12850.1|12853.3|12852.1|12858.8|12857.6|12836.8|12835.6|2835
1591371000000|2020-06-05 15:30:00|12853.7|12851.7|12845.5|12843.5|12864.5|12862.5|12843|12841|2843
1591371300000|2020-06-05 15:35:00|12847.2|12845.2|12836.2|12834.2|12850.7|12848.7|12830.2|12828.2|1709
1591371600000|2020-06-05 15:40:00|12837.2|12835.2|12834.2|12832.2|12840.2|12838.2|12830.2|12828.2|677
1591371900000|2020-06-05 15:45:00|12832.7|12830.7|12844.5|12842.5|12844.5|12842.5|12832.2|12830.2|459
1591372200000|2020-06-05 15:50:00|12844.7|12842.7|12838.2|12836.2|12846.5|12844.5|12836.7|12834.7|321
1591372500000|2020-06-05 15:55:00|12837.7|12835.7|12828.5|12826.5|12838.7|12836.7|12822.2|12820.2|500
1591372800000|2020-06-05 16:00:00|12828.2|12826.2|12819.2|12817.2|12830.2|12828.2|12813|12811|582
1591373100000|2020-06-05 16:05:00|12819.5|12817.5|12823.7|12821.7|12831.7|12829.7|12819.5|12817.5|365
1591373400000|2020-06-05 16:10:00|12823.5|12821.5|12805.2|12803.2|12826.5|12824.5|12804.5|12802.5|617
1591373700000|2020-06-05 16:15:00|12805.7|12803.7|12787.5|12785.5|12805.7|12803.7|12780.7|12778.7|671
1591374000000|2020-06-05 16:20:00|12787|12785|12803.2|12801.2|12805.7|12803.7|12787|12785|288
1591374300000|2020-06-05 16:25:00|12803.5|12801.5|12804.7|12802.7|12809.5|12807.5|12801.5|12799.5|214
1591374600000|2020-06-05 16:30:00|12804|12802|12813|12811|12814.7|12812.7|12798.2|12796.2|424
1591374900000|2020-06-05 16:35:00|12812.7|12810.7|12813.7|12811.7|12817.2|12815.2|12808.7|12806.7|234
1591375200000|2020-06-05 16:40:00|12813.5|12811.5|12798.5|12796.5|12814.2|12812.2|12796.7|12794.7|326
1591375500000|2020-06-05 16:45:00|12799.5|12797.5|12807.2|12805.2|12808.2|12806.2|12799.2|12797.2|135
1591375800000|2020-06-05 16:50:00|12807|12805|12798.7|12796.7|12808|12806|12794.5|12792.5|170
1591376100000|2020-06-05 16:55:00|12798.5|12796.5|12806.7|12804.7|12807.2|12805.2|12796.7|12794.7|145
1591376400000|2020-06-05 17:00:00|12807|12805|12800.5|12798.5|12808.2|12806.2|12789|12787|351
1591376700000|2020-06-05 17:05:00|12800.2|12798.2|12801.7|12799.7|12805.7|12803.7|12799|12797|104
1591377000000|2020-06-05 17:10:00|12801.5|12799.5|12794.5|12792.5|12803.7|12801.7|12793|12791|149
1591377300000|2020-06-05 17:15:00|12794.2|12792.2|12799|12797|12799.7|12797.7|12792.2|12790.2|126
1591377600000|2020-06-05 17:20:00|12798.7|12796.7|12803.2|12801.2|12805|12803|12798|12796|132
1591377900000|2020-06-05 17:25:00|12803.5|12801.5|12807|12805|12807.2|12805.2|12798.2|12796.2|154
1591378200000|2020-06-05 17:30:00|12806.5|12804.5|12801.7|12799.7|12809.7|12807.7|12800.2|12798.2|145
1591378500000|2020-06-05 17:35:00|12802|12800|12798|12796|12806.5|12804.5|12797.5|12795.5|145
1591378800000|2020-06-05 17:40:00|12797.7|12795.7|12803.5|12801.5|12803.5|12801.5|12795.5|12793.5|129
1591379100000|2020-06-05 17:45:00|12803.2|12801.2|12797|12795|12805.5|12803.5|12796.5|12794.5|106
1591379400000|2020-06-05 17:50:00|12797.2|12795.2|12797.7|12795.7|12800.2|12798.2|12796.2|12794.2|84
1591379700000|2020-06-05 17:55:00|12798|12796|12795.7|12793.7|12800.2|12798.2|12793.5|12791.5|89
1591380000000|2020-06-05 18:00:00|12794.7|12792.7|12807.7|12805.7|12808|12806|12794.5|12792.5|220
1591380300000|2020-06-05 18:05:00|12808.5|12806.5|12796.2|12794.2|12808.5|12806.5|12793.2|12791.2|102
1591380600000|2020-06-05 18:10:00|12796.5|12794.5|12790.7|12788.7|12800.7|12798.7|12790.5|12788.5|83
1591380900000|2020-06-05 18:15:00|12791.5|12789.5|12798|12796|12798.5|12796.5|12790.7|12788.7|67
1591381200000|2020-06-05 18:20:00|12798.2|12796.2|12801.5|12799.5|12807|12805|12797.7|12795.7|125
1591381500000|2020-06-05 18:25:00|12801.7|12799.7|12803.7|12801.7|12805|12803|12795.5|12793.5|144
1591381800000|2020-06-05 18:30:00|12804|12802|12793.2|12791.2|12807.5|12805.5|12792|12790|176
1591382100000|2020-06-05 18:35:00|12793.5|12791.5|12797|12795|12797|12795|12763|12761|1030
1591382400000|2020-06-05 18:40:00|12800.7|12798.7|12805.5|12803.5|12811|12809|12799.5|12797.5|270
1591382700000|2020-06-05 18:45:00|12805|12803|12791|12789|12807|12805|12789.7|12787.7|202
1591383000000|2020-06-05 18:50:00|12791.5|12789.5|12778.7|12776.7|12798|12796|12776.2|12774.2|241
1591383300000|2020-06-05 18:55:00|12779.7|12777.7|12770.2|12768.2|12785.2|12783.2|12766.2|12764.2|216
1591383600000|2020-06-05 19:00:00|12770.7|12768.7|12767|12765|12776.5|12774.5|12765.5|12763.5|229
1591383900000|2020-06-05 19:05:00|12768|12766|12757.7|12755.7|12771.5|12769.5|12754|12752|213
1591384200000|2020-06-05 19:10:00|12758|12756|12757.5|12755.5|12762.2|12760.2|12751.5|12749.5|242
1591384500000|2020-06-05 19:15:00|12757.7|12755.7|12761.2|12759.2|12763.7|12761.7|12751.7|12749.7|190
1591384800000|2020-06-05 19:20:00|12761.5|12759.5|12765|12763|12767.5|12765.5|12755.5|12753.5|185
1591385100000|2020-06-05 19:25:00|12764.7|12762.7|12780|12778|12780.7|12778.7|12763.2|12761.2|160
1591385400000|2020-06-05 19:30:00|12779.5|12777.5|12763|12761|12784|12782|12762.5|12760.5|219
1591385700000|2020-06-05 19:35:00|12763.5|12761.5|12761.5|12759.5|12769.7|12767.7|12754|12752|219
1591386000000|2020-06-05 19:40:00|12761.2|12759.2|12762|12760|12767|12765|12752.5|12750.5|201
1591386300000|2020-06-05 19:45:00|12761.7|12759.7|12759.5|12757.5|12763.5|12761.5|12738.5|12736.5|631
1591386600000|2020-06-05 19:50:00|12767|12765|12774.2|12772.2|12780.5|12778.5|12752.7|12750.7|355
1591386900000|2020-06-05 19:55:00|12774|12772|12775.2|12773.2|12778|12776|12758.5|12756.5|349
1591387200000|2020-06-05 20:00:00|12772.1|12767.1|12766.8|12761.8|12787.9|12782.9|12759.8|12754.8|21
1591387500000|2020-06-05 20:05:00|12765.6|12760.6|12763.5|12758.5|12771.6|12766.6|12749.6|12744.6|0
1591387800000|2020-06-05 20:10:00|12761.1|12756.1|12758|12753|12761.2|12756.2|12750.2|12745.2|0
1591388100000|2020-06-05 20:15:00|12758.1|12753.1|12759.9|12754.9|12760.5|12755.5|12756.7|12751.7|0
1591388400000|2020-06-05 20:20:00|12759.1|12754.1|12766|12761|12766.5|12761.5|12758.9|12753.9|0
1591388700000|2020-06-05 20:25:00|12766.8|12761.8|12768.4|12763.4|12769.3|12764.3|12764.7|12759.7|0
1591389000000|2020-06-05 20:30:00|12770.5|12765.5|12774|12769|12778.3|12773.3|12763.1|12758.1|0
1591389300000|2020-06-05 20:35:00|12775.2|12770.2|12774.1|12769.1|12776.5|12771.5|12770.5|12765.5|0
1591389600000|2020-06-05 20:40:00|12772.9|12767.9|12777.5|12772.5|12778.9|12773.9|12770.4|12765.4|0
1591389900000|2020-06-05 20:45:00|12778.7|12773.7|12773.2|12768.2|12778.7|12773.7|12771.5|12766.5|0
1591390200000|2020-06-05 20:50:00|12772|12767|12767.5|12762.5|12772|12767|12767.5|12762.5|0
1591390500000|2020-06-05 20:55:00|12768.7|12763.7|12765.2|12760.2|12769.5|12764.5|12764.2|12759.2|0
1591567200000|2020-06-07 22:00:00|12818.5|12813.5|12837.3|12832.3|12837.9|12832.9|12818.5|12813.5|21
1591567500000|2020-06-07 22:05:00|12837.2|12832.2|12850.6|12845.6|12859.8|12854.8|12824.8|12819.8|0
1591567800000|2020-06-07 22:10:00|12851.2|12846.2|12852.3|12847.3|12854.5|12849.5|12841.4|12836.4|0
1591568100000|2020-06-07 22:15:00|12853.5|12848.5|12845.1|12840.1|12854.6|12849.6|12841.4|12836.4|0
1591568400000|2020-06-07 22:20:00|12847.5|12842.5|12849.1|12844.1|12858.1|12853.1|12845.2|12840.2|0
1591568700000|2020-06-07 22:25:00|12849.3|12844.3|12853.2|12848.2|12857.1|12852.1|12846.9|12841.9|0
1591569000000|2020-06-07 22:30:00|12850.8|12845.8|12846.2|12841.2|12852.1|12847.1|12842.1|12837.1|0
1591569300000|2020-06-07 22:35:00|12846.3|12841.3|12846.4|12841.4|12848.7|12843.7|12841.7|12836.7|0
1591569600000|2020-06-07 22:40:00|12847.6|12842.6|12853.1|12848.1|12856|12851|12846.8|12841.8|0
1591569900000|2020-06-07 22:45:00|12852.4|12847.4|12850.6|12845.6|12855.5|12850.5|12844.5|12839.5|0
1591570200000|2020-06-07 22:50:00|12849.4|12844.4|12848.2|12843.2|12852.9|12847.9|12847.6|12842.6|0
1591570500000|2020-06-07 22:55:00|12849.4|12844.4|12844.7|12839.7|12850.6|12845.6|12841.2|12836.2|0
1591570800000|2020-06-07 23:00:00|12844.8|12839.8|12850.9|12845.9|12852.1|12847.1|12841.3|12836.3|0
1591571100000|2020-06-07 23:05:00|12852.1|12847.1|12866.7|12861.7|12876.1|12871.1|12850.9|12845.9|0
1591571400000|2020-06-07 23:10:00|12867.3|12862.3|12865.8|12860.8|12869.1|12864.1|12857.5|12852.5|0
1591571700000|2020-06-07 23:15:00|12866.1|12861.1|12864.1|12859.1|12870.4|12865.4|12861.3|12856.3|0
1591572000000|2020-06-07 23:20:00|12861.6|12856.6|12871.6|12866.6|12876.2|12871.2|12861.6|12856.6|0
1591572300000|2020-06-07 23:25:00|12871|12866|12876.3|12871.3|12880.7|12875.7|12870.2|12865.2|0
1591572600000|2020-06-07 23:30:00|12878.7|12873.7|12878.8|12873.8|12882.4|12877.4|12877.5|12872.5|0
1591572900000|2020-06-07 23:35:00|12877.7|12872.7|12877.5|12872.5|12886.3|12881.3|12873.7|12868.7|0
1591573200000|2020-06-07 23:40:00|12876.9|12871.9|12878.9|12873.9|12879.8|12874.8|12872.1|12867.1|0
1591573500000|2020-06-07 23:45:00|12879.5|12874.5|12875.3|12870.3|12880.1|12875.1|12872.8|12867.8|0
1591573800000|2020-06-07 23:50:00|12875.2|12870.2|12878.5|12873.5|12878.6|12873.6|12871.3|12866.3|0
1591574100000|2020-06-07 23:55:00|12877.3|12872.3|12872.6|12867.6|12878.5|12873.5|12871.1|12866.1|0
1591574400000|2020-06-08 00:00:00|12871.4|12866.4|12825|12820|12871.4|12866.4|12818.9|12813.9|0
1591574700000|2020-06-08 00:05:00|12823.8|12818.8|12826|12821|12840.4|12835.4|12815.5|12810.5|0
1591575000000|2020-06-08 00:10:00|12827.2|12822.2|12824.1|12819.1|12840.4|12835.4|12823.6|12818.6|0
1591575300000|2020-06-08 00:15:00|12824.8|12819.8|12846.5|12842.5|12872.7|12868.7|12823.6|12818.6|301
1591575600000|2020-06-08 00:20:00|12846.7|12842.7|12842.2|12838.2|12849.7|12845.7|12834.2|12830.2|75
1591575900000|2020-06-08 00:25:00|12842|12838|12848.5|12844.5|12863.2|12859.2|12840.7|12836.7|61
1591576200000|2020-06-08 00:30:00|12848.2|12844.2|12831|12827|12848.2|12844.2|12818.2|12814.2|35
1591576500000|2020-06-08 00:35:00|12832|12828|12824|12820|12832|12828|12819.7|12815.7|28
1591576800000|2020-06-08 00:40:00|12827.5|12823.5|12832.2|12828.2|12835.7|12831.7|12826|12822|29
1591577100000|2020-06-08 00:45:00|12831|12827|12832.7|12828.7|12840.5|12836.5|12825.7|12821.7|22
1591577400000|2020-06-08 00:50:00|12833|12829|12830.5|12826.5|12838.5|12834.5|12829.5|12825.5|18
1591577700000|2020-06-08 00:55:00|12830.7|12826.7|12828.5|12824.5|12833.7|12829.7|12821.5|12817.5|24
1591578000000|2020-06-08 01:00:00|12828.2|12824.2|12818.2|12814.2|12833|12829|12817.5|12813.5|15
1591578300000|2020-06-08 01:05:00|12818.5|12814.5|12816.2|12812.2|12820.7|12816.7|12811.7|12807.7|56
1591578600000|2020-06-08 01:10:00|12816|12812|12797.7|12793.7|12817.7|12813.7|12795.7|12791.7|47
1591578900000|2020-06-08 01:15:00|12797.5|12793.5|12803.7|12799.7|12813|12809|12794.2|12790.2|24
1591579200000|2020-06-08 01:20:00|12804|12800|12799.7|12795.7|12806|12802|12793|12789|31
1591579500000|2020-06-08 01:25:00|12799.5|12795.5|12816.5|12812.5|12817|12813|12798.2|12794.2|39
1591579800000|2020-06-08 01:30:00|12816|12812|12818.7|12814.7|12829.2|12825.2|12814.5|12810.5|37
1591580100000|2020-06-08 01:35:00|12819|12815|12808|12804|12821.5|12817.5|12808|12804|19
1591580400000|2020-06-08 01:40:00|12808.2|12804.2|12795|12791|12809|12805|12794|12790|22
1591580700000|2020-06-08 01:45:00|12796|12792|12801.7|12797.7|12805.2|12801.2|12793.2|12789.2|5
1591581000000|2020-06-08 01:50:00|12801.5|12797.5|12796.5|12792.5|12802|12798|12795.5|12791.5|15
1591581300000|2020-06-08 01:55:00|12796.7|12792.7|12792.2|12788.2|12803.7|12799.7|12789.5|12785.5|32
1591581600000|2020-06-08 02:00:00|12793.5|12789.5|12784.5|12780.5|12796.7|12792.7|12775.2|12771.2|53
1591581900000|2020-06-08 02:05:00|12784.2|12780.2|12792.2|12788.2|12793.2|12789.2|12781.5|12777.5|11
1591582200000|2020-06-08 02:10:00|12792.5|12788.5|12794.7|12790.7|12799.5|12795.5|12788.2|12784.2|11
1591582500000|2020-06-08 02:15:00|12794.5|12790.5|12795|12791|12804.5|12800.5|12792|12788|11
1591582800000|2020-06-08 02:20:00|12794.7|12790.7|12806|12802|12807.5|12803.5|12794.7|12790.7|8
1591583100000|2020-06-08 02:25:00|12805.7|12801.7|12815.5|12811.5|12816|12812|12805.5|12801.5|13
1591583400000|2020-06-08 02:30:00|12815.2|12811.2|12819.2|12815.2|12820|12816|12802.7|12798.7|36
1591583700000|2020-06-08 02:35:00|12821.2|12817.2|12819.5|12815.5|12821.2|12817.2|12811.5|12807.5|31
1591584000000|2020-06-08 02:40:00|12819.2|12815.2|12826.5|12822.5|12833.2|12829.2|12814.7|12810.7|27
1591584300000|2020-06-08 02:45:00|12826.7|12822.7|12823.2|12819.2|12826.7|12822.7|12818.7|12814.7|8
1591584600000|2020-06-08 02:50:00|12823|12819|12826.2|12822.2|12829.7|12825.7|12820.2|12816.2|58
1591584900000|2020-06-08 02:55:00|12826|12822|12821|12817|12826.2|12822.2|12819.5|12815.5|11
1591585200000|2020-06-08 03:00:00|12820.7|12816.7|12822|12818|12825|12821|12815|12811|45
1591585500000|2020-06-08 03:05:00|12821.7|12817.7|12818.5|12814.5|12821.7|12817.7|12808.7|12804.7|18
1591585800000|2020-06-08 03:10:00|12818.7|12814.7|12830.2|12826.2|12831.2|12827.2|12817|12813|12
1591586100000|2020-06-08 03:15:00|12830|12826|12848|12844|12852|12848|12829|12825|84
1591586400000|2020-06-08 03:20:00|12848.2|12844.2|12842.2|12838.2|12852.7|12848.7|12840|12836|42
1591586700000|2020-06-08 03:25:00|12840.2|12836.2|12828.2|12824.2|12840.2|12836.2|12828.2|12824.2|29
1591587000000|2020-06-08 03:30:00|12828.5|12824.5|12826.2|12822.2|12838.5|12834.5|12826|12822|24
1591587300000|2020-06-08 03:35:00|12825.7|12821.7|12829|12825|12830.7|12826.7|12818.7|12814.7|29
1591587600000|2020-06-08 03:40:00|12828.7|12824.7|12819|12815|12828.7|12824.7|12815.7|12811.7|35
1591587900000|2020-06-08 03:45:00|12819.2|12815.2|12806.2|12802.2|12823.5|12819.5|12805.2|12801.2|73
1591588200000|2020-06-08 03:50:00|12806.5|12802.5|12812.5|12808.5|12818.7|12814.7|12805|12801|19
1591588500000|2020-06-08 03:55:00|12813.5|12809.5|12806.7|12802.7|12814|12810|12804.7|12800.7|15
1591588800000|2020-06-08 04:00:00|12807|12803|12800.5|12796.5|12809.5|12805.5|12794.5|12790.5|43
1591589100000|2020-06-08 04:05:00|12800.7|12796.7|12798.7|12794.7|12802.7|12798.7|12797|12793|12
1591589400000|2020-06-08 04:10:00|12798.5|12794.5|12810|12806|12812.2|12808.2|12797.7|12793.7|14
1591589700000|2020-06-08 04:15:00|12809.7|12805.7|12809.7|12805.7|12814.7|12810.7|12804.7|12800.7|15
1591590000000|2020-06-08 04:20:00|12810.5|12806.5|12805.7|12801.7|12810.5|12806.5|12804.5|12800.5|24
1591590300000|2020-06-08 04:25:00|12805.5|12801.5|12807.7|12803.7|12807.7|12803.7|12800.5|12796.5|16
1591590600000|2020-06-08 04:30:00|12807.5|12803.5|12803.7|12799.7|12807.7|12803.7|12801.2|12797.2|7
1591590900000|2020-06-08 04:35:00|12804|12800|12805|12801|12806.5|12802.5|12800.2|12796.2|5
1591591200000|2020-06-08 04:40:00|12805.2|12801.2|12803.2|12799.2|12807.5|12803.5|12800.2|12796.2|11
1591591500000|2020-06-08 04:45:00|12803|12799|12800|12796|12809.2|12805.2|12799|12795|20
1591591800000|2020-06-08 04:50:00|12799.7|12795.7|12812|12808|12812.7|12808.7|12793|12789|33
1591592100000|2020-06-08 04:55:00|12809.7|12805.7|12810.7|12806.7|12811.7|12807.7|12808.2|12804.2|5
1591592400000|2020-06-08 05:00:00|12811.5|12807.5|12815.2|12811.2|12820.5|12816.5|12808|12804|46
1591592700000|2020-06-08 05:05:00|12815|12811|12798.7|12794.7|12818|12814|12795.2|12791.2|42
1591593000000|2020-06-08 05:10:00|12798.2|12794.2|12799|12795|12801|12797|12793.5|12789.5|41
1591593300000|2020-06-08 05:15:00|12798.7|12794.7|12783.7|12779.7|12798.7|12794.7|12783.7|12779.7|60
1591593600000|2020-06-08 05:20:00|12783.5|12779.5|12777|12773|12787|12783|12771.5|12767.5|35
1591593900000|2020-06-08 05:25:00|12775.7|12771.7|12780|12776|12786.7|12782.7|12775|12771|50
1591594200000|2020-06-08 05:30:00|12780.2|12776.2|12784.5|12780.5|12785|12781|12776.2|12772.2|38
1591594500000|2020-06-08 05:35:00|12784.2|12780.2|12776.2|12772.2|12786.5|12782.5|12774.7|12770.7|49
1591594800000|2020-06-08 05:40:00|12776.5|12772.5|12786.2|12782.2|12787.7|12783.7|12771.7|12767.7|59
1591595100000|2020-06-08 05:45:00|12786.5|12782.5|12796.5|12792.5|12799.2|12795.2|12781.2|12777.2|170
1591595400000|2020-06-08 05:50:00|12796.2|12792.2|12810.7|12806.7|12813.7|12809.7|12793|12789|140
1591595700000|2020-06-08 05:55:00|12808.2|12804.2|12812.5|12808.5|12812.5|12808.5|12798.5|12794.5|120
1591596000000|2020-06-08 06:00:00|12811.5|12809.5|12777.5|12775.5|12811.5|12809.5|12768.7|12766.7|494
1591596300000|2020-06-08 06:05:00|12777.2|12775.2|12781.7|12779.7|12781.7|12779.7|12770|12768|323
1591596600000|2020-06-08 06:10:00|12781.5|12779.5|12771.2|12769.2|12787.5|12785.5|12768|12766|291
1591596900000|2020-06-08 06:15:00|12771|12769|12773|12771|12774.7|12772.7|12763.7|12761.7|134
1591597200000|2020-06-08 06:20:00|12773.2|12771.2|12770|12768|12778.5|12776.5|12769|12767|152
1591597500000|2020-06-08 06:25:00|12770.2|12768.2|12765.7|12763.7|12772.7|12770.7|12761|12759|124
1591597800000|2020-06-08 06:30:00|12766|12764|12745.5|12743.5|12766.2|12764.2|12745|12743|308
1591598100000|2020-06-08 06:35:00|12745.2|12743.2|12764.2|12762.2|12767.7|12765.7|12742.2|12740.2|350
1591598400000|2020-06-08 06:40:00|12764|12762|12764.7|12762.7|12768.5|12766.5|12755.7|12753.7|136
1591598700000|2020-06-08 06:45:00|12765|12763|12770.5|12768.5|12777|12775|12762.5|12760.5|227
1591599000000|2020-06-08 06:50:00|12770.7|12768.7|12773.2|12771.2|12777|12775|12764.5|12762.5|122
1591599300000|2020-06-08 06:55:00|12773|12771|12755|12753|12773|12771|12755|12753|317
1591599600000|2020-06-08 07:00:00|12754.6|12753.4|12688.1|12686.9|12755.3|12754.1|12683.8|12682.6|2365
1591599900000|2020-06-08 07:05:00|12689.1|12687.9|12724.1|12722.9|12727.1|12725.9|12674.3|12673.1|1657
1591600200000|2020-06-08 07:10:00|12723.8|12722.6|12715.6|12714.4|12737.8|12736.6|12713.1|12711.9|1245
1591600500000|2020-06-08 07:15:00|12715.3|12714.1|12725.8|12724.6|12736.1|12734.9|12710.6|12709.4|878
1591600800000|2020-06-08 07:20:00|12725.6|12724.4|12713.1|12711.9|12729.6|12728.4|12710.6|12709.4|560
1591601100000|2020-06-08 07:25:00|12713.3|12712.1|12715.6|12714.4|12721.1|12719.9|12706.6|12705.4|554
1591601400000|2020-06-08 07:30:00|12715.8|12714.6|12737.6|12736.4|12741.8|12740.6|12714.8|12713.6|876
1591601700000|2020-06-08 07:35:00|12737.3|12736.1|12761.1|12759.9|12769.8|12768.6|12731.1|12729.9|1106
1591602000000|2020-06-08 07:40:00|12761.3|12760.1|12757.9|12756.7|12779.7|12778.5|12752.2|12751|1188
1591602300000|2020-06-08 07:45:00|12758.2|12757|12735.7|12734.5|12763.4|12762.2|12728.4|12727.2|959
1591602600000|2020-06-08 07:50:00|12736.2|12735|12734.7|12733.5|12751.9|12750.7|12731.9|12730.7|650
1591602900000|2020-06-08 07:55:00|12735.7|12734.5|12725.2|12724|12748.2|12747|12722.2|12721|757
1591603200000|2020-06-08 08:00:00|12725.4|12724.2|12748.2|12747|12748.9|12747.7|12722.4|12721.2|640
1591603500000|2020-06-08 08:05:00|12747.9|12746.7|12754.2|12753|12756.4|12755.2|12743.2|12742|497
1591603800000|2020-06-08 08:10:00|12753.9|12752.7|12750.4|12749.2|12754.9|12753.7|12738.7|12737.5|457
1591604100000|2020-06-08 08:15:00|12750.7|12749.5|12770.2|12769|12774.2|12773|12744.2|12743|631
1591604400000|2020-06-08 08:20:00|12769.9|12768.7|12755.2|12754|12771.2|12770|12753.4|12752.2|530
1591604700000|2020-06-08 08:25:00|12754.9|12753.7|12767.9|12766.7|12775.7|12774.5|12751.7|12750.5|689
1591605000000|2020-06-08 08:30:00|12767.2|12766|12771.9|12770.7|12773.4|12772.2|12757.7|12756.5|461
1591605300000|2020-06-08 08:35:00|12771.7|12770.5|12759.2|12758|12772.7|12771.5|12754.7|12753.5|462
1591605600000|2020-06-08 08:40:00|12759.4|12758.2|12747.7|12746.5|12770.4|12769.2|12741.7|12740.5|441
1591605900000|2020-06-08 08:45:00|12747.9|12746.7|12783.9|12782.7|12785.4|12784.2|12744.7|12743.5|596
1591606200000|2020-06-08 08:50:00|12783.7|12782.5|12794.2|12793|12802.4|12801.2|12781.9|12780.7|738
1591606500000|2020-06-08 08:55:00|12794.4|12793.2|12807.7|12806.5|12809.4|12808.2|12788.9|12787.7|500
1591606800000|2020-06-08 09:00:00|12807.2|12806|12809.2|12808|12823.2|12822|12804.9|12803.7|739
1591607100000|2020-06-08 09:05:00|12809.7|12808.5|12832.7|12831.5|12842.7|12841.5|12806.9|12805.7|1153
1591607400000|2020-06-08 09:10:00|12832.2|12831|12829.2|12828|12840.2|12839|12826.7|12825.5|703
1591607700000|2020-06-08 09:15:00|12828.9|12827.7|12831.2|12830|12836.2|12835|12823.7|12822.5|526
1591608000000|2020-06-08 09:20:00|12831.4|12830.2|12810.7|12809.5|12831.4|12830.2|12804.9|12803.7|718
1591608300000|2020-06-08 09:25:00|12810.4|12809.2|12822.4|12821.2|12824.2|12823|12805.2|12804|405
1591608600000|2020-06-08 09:30:00|12822.2|12821|12832.7|12831.5|12842.2|12841|12820.2|12819|601
1591608900000|2020-06-08 09:35:00|12832.2|12831|12811.2|12810|12833.7|12832.5|12808.7|12807.5|473
1591609200000|2020-06-08 09:40:00|12810.7|12809.5|12802.2|12801|12818.9|12817.7|12799.7|12798.5|457
1591609500000|2020-06-08 09:45:00|12801.7|12800.5|12792.2|12791|12808.2|12807|12790.4|12789.2|572
1591609800000|2020-06-08 09:50:00|12792.4|12791.2|12798.9|12797.7|12800.4|12799.2|12788.4|12787.2|780
1591610100000|2020-06-08 09:55:00|12799.4|12798.2|12785.9|12784.7|12800.9|12799.7|12778.4|12777.2|442
1591610400000|2020-06-08 10:00:00|12784.7|12783.5|12772.2|12771|12794.9|12793.7|12772.2|12771|588
1591610700000|2020-06-08 10:05:00|12771.9|12770.7|12784.2|12783|12786.4|12785.2|12762.9|12761.7|617
1591611000000|2020-06-08 10:10:00|12784.4|12783.2|12785.7|12784.5|12788.2|12787|12776.4|12775.2|232
1591611300000|2020-06-08 10:15:00|12784.7|12783.5|12783.7|12782.5|12790.4|12789.2|12778.2|12777|224
1591611600000|2020-06-08 10:20:00|12783.4|12782.2|12786.9|12785.7|12791.7|12790.5|12773.2|12772|340
1591611900000|2020-06-08 10:25:00|12786.7|12785.5|12795.4|12794.2|12799.2|12798|12785.9|12784.7|437
1591612200000|2020-06-08 10:30:00|12795.7|12794.5|12805.4|12804.2|12809.4|12808.2|12792.9|12791.7|433
1591612500000|2020-06-08 10:35:00|12805.2|12804|12823.2|12822|12824.7|12823.5|12804.2|12803|723
1591612800000|2020-06-08 10:40:00|12822.7|12821.5|12824.2|12823|12826.7|12825.5|12813.4|12812.2|288
1591613100000|2020-06-08 10:45:00|12823.9|12822.7|12815.9|12814.7|12827.4|12826.2|12815.2|12814|342
1591613400000|2020-06-08 10:50:00|12815.7|12814.5|12802.9|12801.7|12816.7|12815.5|12794.2|12793|442
1591613700000|2020-06-08 10:55:00|12802.7|12801.5|12806.4|12805.2|12810.9|12809.7|12801.4|12800.2|273
1591614000000|2020-06-08 11:00:00|12805.7|12804.5|12821.7|12820.5|12827.7|12826.5|12804.2|12803|710
1591614300000|2020-06-08 11:05:00|12821.2|12820|12821.2|12820|12823.9|12822.7|12814.4|12813.2|299
1591614600000|2020-06-08 11:10:00|12820.2|12819|12819.7|12818.5|12827.4|12826.2|12813.2|12812|292
1591614900000|2020-06-08 11:15:00|12819.4|12818.2|12853.2|12852|12854.4|12853.2|12817.9|12816.7|757
1591615200000|2020-06-08 11:20:00|12853.4|12852.2|12849.2|12848|12857.2|12856|12843.7|12842.5|510
1591615500000|2020-06-08 11:25:00|12848.9|12847.7|12852.7|12851.5|12859.7|12858.5|12843.4|12842.2|489
1591615800000|2020-06-08 11:30:00|12852.4|12851.2|12867.2|12866|12875.4|12874.2|12848.4|12847.2|752
1591616100000|2020-06-08 11:35:00|12867.4|12866.2|12857.7|12856.5|12868.2|12867|12857.2|12856|433
1591616400000|2020-06-08 11:40:00|12858.5|12857.3|12856|12854.8|12861|12859.8|12848.2|12847|445
1591616700000|2020-06-08 11:45:00|12855.7|12854.5|12848.2|12847|12866|12864.8|12846|12844.8|565
1591617000000|2020-06-08 11:50:00|12848.5|12847.3|12865.2|12864|12874|12872.8|12846|12844.8|699
1591617300000|2020-06-08 11:55:00|12865.5|12864.3|12871.5|12870.3|12873.7|12872.5|12856.7|12855.5|429
1591617600000|2020-06-08 12:00:00|12871.7|12870.5|12866.7|12865.5|12872.7|12871.5|12861.2|12860|595
1591617900000|2020-06-08 12:05:00|12867|12865.8|12858.2|12857|12868.7|12867.5|12856|12854.8|402
1591618200000|2020-06-08 12:10:00|12858.5|12857.3|12857|12855.8|12865.7|12864.5|12852.2|12851|423
1591618500000|2020-06-08 12:15:00|12856.7|12855.5|12897.5|12896.3|12898.2|12897|12852.2|12851|949
1591618800000|2020-06-08 12:20:00|12898.7|12897.5|12899.5|12898.3|12915.7|12914.5|12896.5|12895.3|1228
1591619100000|2020-06-08 12:25:00|12899.2|12898|12891|12889.8|12899.7|12898.5|12882.2|12881|533
1591619400000|2020-06-08 12:30:00|12890.7|12889.5|12896.5|12895.3|12898.2|12897|12884.5|12883.3|451
1591619700000|2020-06-08 12:35:00|12896.2|12895|12878.5|12877.3|12900.7|12899.5|12876|12874.8|508
1591620000000|2020-06-08 12:40:00|12878.2|12877|12870.2|12869|12878.2|12877|12860.5|12859.3|672
1591620300000|2020-06-08 12:45:00|12870|12868.8|12867|12865.8|12875|12873.8|12863.7|12862.5|275
1591620600000|2020-06-08 12:50:00|12866.7|12865.5|12867.2|12866|12873.5|12872.3|12861|12859.8|328
1591620900000|2020-06-08 12:55:00|12867|12865.8|12870|12868.8|12871.7|12870.5|12861.2|12860|488
1591621200000|2020-06-08 13:00:00|12870.2|12869|12876.5|12875.3|12881|12879.8|12869|12867.8|752
1591621500000|2020-06-08 13:05:00|12877|12875.8|12868.2|12867|12877.7|12876.5|12864.2|12863|413
1591621800000|2020-06-08 13:10:00|12868|12866.8|12872|12870.8|12875.7|12874.5|12864.5|12863.3|315
1591622100000|2020-06-08 13:15:00|12871.7|12870.5|12877.5|12876.3|12879.2|12878|12868.2|12867|241
1591622400000|2020-06-08 13:20:00|12877|12875.8|12881|12879.8|12885|12883.8|12873.7|12872.5|296
1591622700000|2020-06-08 13:25:00|12881.2|12880|12852.2|12851|12883.7|12882.5|12849.2|12848|664
1591623000000|2020-06-08 13:30:00|12854|12852.8|12875.5|12874.3|12885.5|12884.3|12852.2|12851|975
1591623300000|2020-06-08 13:35:00|12875.7|12874.5|12861.2|12860|12880.7|12879.5|12852.5|12851.3|559
1591623600000|2020-06-08 13:40:00|12861|12859.8|12846.7|12845.5|12861.7|12860.5|12834|12832.8|1177
1591623900000|2020-06-08 13:45:00|12846.5|12845.3|12821|12819.8|12851.7|12850.5|12817.5|12816.3|943
1591624200000|2020-06-08 13:50:00|12820|12818.8|12832.2|12831|12833.7|12832.5|12811|12809.8|699
1591624500000|2020-06-08 13:55:00|12832|12830.8|12814.2|12813|12832.5|12831.3|12792.7|12791.5|1104
1591624800000|2020-06-08 14:00:00|12817|12815.8|12803.7|12802.5|12821|12819.8|12789.7|12788.5|998
1591625100000|2020-06-08 14:05:00|12803.5|12802.3|12799|12797.8|12812.2|12811|12794.2|12793|714
1591625400000|2020-06-08 14:10:00|12798.9|12797.7|12807.1|12805.9|12811.9|12810.7|12790.9|12789.7|710
1591625700000|2020-06-08 14:15:00|12806.9|12805.7|12770.6|12769.4|12815.4|12814.2|12768.4|12767.2|1197
1591626000000|2020-06-08 14:20:00|12769.9|12768.7|12800.4|12799.2|12802.1|12800.9|12760.1|12758.9|1178
1591626300000|2020-06-08 14:25:00|12800.6|12799.4|12777.1|12775.9|12800.6|12799.4|12761.4|12760.2|951
1591626600000|2020-06-08 14:30:00|12777.9|12776.7|12760.4|12759.2|12793.6|12792.4|12757.1|12755.9|906
1591626900000|2020-06-08 14:35:00|12760.1|12758.9|12766.4|12765.2|12771.1|12769.9|12747.4|12746.2|851
1591627200000|2020-06-08 14:40:00|12766.6|12765.4|12791.4|12790.2|12795.1|12793.9|12763.1|12761.9|785
1591627500000|2020-06-08 14:45:00|12791.6|12790.4|12806.1|12804.9|12814.4|12813.2|12790.9|12789.7|595
1591627800000|2020-06-08 14:50:00|12805.1|12803.9|12788.9|12787.7|12811.1|12809.9|12780.4|12779.2|769
1591628100000|2020-06-08 14:55:00|12789.1|12787.9|12788.1|12786.9|12794.6|12793.4|12780.9|12779.7|533
1591628400000|2020-06-08 15:00:00|12788.9|12787.7|12799.9|12798.7|12801.9|12800.7|12782.4|12781.2|525
1591628700000|2020-06-08 15:05:00|12799.6|12798.4|12795.4|12794.2|12804.6|12803.4|12787.4|12786.2|544
1591629000000|2020-06-08 15:10:00|12795.6|12794.4|12810.4|12809.2|12811.9|12810.7|12793.4|12792.2|396
1591629300000|2020-06-08 15:15:00|12809.6|12808.4|12829.9|12828.7|12838.6|12837.4|12807.9|12806.7|1199
1591629600000|2020-06-08 15:20:00|12829.6|12828.4|12831.1|12829.9|12841.4|12840.2|12821.1|12819.9|823
1591629900000|2020-06-08 15:25:00|12832.4|12831.2|12839.6|12838.4|12843.4|12842.2|12832.4|12831.2|1216
1591630200000|2020-06-08 15:30:00|12839.9|12838.7|12825|12823|12841.8|12839.8|12825|12823|1899
1591630500000|2020-06-08 15:35:00|12826|12824|12802.5|12800.5|12829.8|12827.8|12801.3|12799.3|1827
1591630800000|2020-06-08 15:40:00|12802.8|12800.8|12807.3|12805.3|12814|12812|12801.5|12799.5|669
1591631100000|2020-06-08 15:45:00|12807.5|12805.5|12827.5|12825.5|12827.5|12825.5|12807.3|12805.3|341
1591631400000|2020-06-08 15:50:00|12827.3|12825.3|12818|12816|12828.5|12826.5|12814.8|12812.8|383
1591631700000|2020-06-08 15:55:00|12817.8|12815.8|12812.5|12810.5|12822.5|12820.5|12812|12810|202
1591632000000|2020-06-08 16:00:00|12813|12811|12812|12810|12817.3|12815.3|12809.3|12807.3|195
1591632300000|2020-06-08 16:05:00|12811.8|12809.8|12823.5|12821.5|12824.5|12822.5|12811.5|12809.5|171
1591632600000|2020-06-08 16:10:00|12823.8|12821.8|12802.3|12800.3|12829.8|12827.8|12801.5|12799.5|281
1591632900000|2020-06-08 16:15:00|12802|12800|12809.3|12807.3|12812.5|12810.5|12801.5|12799.5|135
1591633200000|2020-06-08 16:20:00|12809.5|12807.5|12813.5|12811.5|12813.5|12811.5|12805.8|12803.8|120
1591633500000|2020-06-08 16:25:00|12813.8|12811.8|12809.5|12807.5|12816|12814|12808.5|12806.5|104
1591633800000|2020-06-08 16:30:00|12809.8|12807.8|12817.8|12815.8|12817.8|12815.8|12807|12805|148
1591634100000|2020-06-08 16:35:00|12817.5|12815.5|12817|12815|12819.3|12817.3|12814.5|12812.5|139
1591634400000|2020-06-08 16:40:00|12816.8|12814.8|12818.3|12816.3|12821.3|12819.3|12814.8|12812.8|131
1591634700000|2020-06-08 16:45:00|12818|12816|12821.3|12819.3|12821.3|12819.3|12814.3|12812.3|90
1591635000000|2020-06-08 16:50:00|12821|12819|12822.5|12820.5|12825|12823|12819.5|12817.5|77
1591635300000|2020-06-08 16:55:00|12822.3|12820.3|12816.8|12814.8|12823.5|12821.5|12816.3|12814.3|92
1591635600000|2020-06-08 17:00:00|12817|12815|12818|12816|12820|12818|12816.3|12814.3|85
1591635900000|2020-06-08 17:05:00|12818.3|12816.3|12822|12820|12824.5|12822.5|12816.8|12814.8|107
1591636200000|2020-06-08 17:10:00|12822.3|12820.3|12823.8|12821.8|12826.8|12824.8|12821.5|12819.5|85
1591636500000|2020-06-08 17:15:00|12824|12822|12822|12820|12825.8|12823.8|12821.8|12819.8|75
1591636800000|2020-06-08 17:20:00|12822.3|12820.3|12823|12821|12825.5|12823.5|12821.3|12819.3|72
1591637100000|2020-06-08 17:25:00|12823.3|12821.3|12825|12823|12825.5|12823.5|12821.5|12819.5|45
1591637400000|2020-06-08 17:30:00|12824.8|12822.8|12838.3|12836.3|12839.3|12837.3|12817.5|12815.5|262
1591637700000|2020-06-08 17:35:00|12840|12838|12845|12843|12847.5|12845.5|12831.5|12829.5|343
1591638000000|2020-06-08 17:40:00|12844.8|12842.8|12842|12840|12848.3|12846.3|12840.3|12838.3|115
1591638300000|2020-06-08 17:45:00|12841.5|12839.5|12847.5|12845.5|12848.5|12846.5|12839.5|12837.5|142
1591638600000|2020-06-08 17:50:00|12847.8|12845.8|12847|12845|12849.8|12847.8|12846|12844|115
1591638900000|2020-06-08 17:55:00|12846.8|12844.8|12847.5|12845.5|12848.3|12846.3|12843.8|12841.8|156
1591639200000|2020-06-08 18:00:00|12847.8|12845.8|12857|12855|12859.3|12857.3|12844.3|12842.3|190
1591639500000|2020-06-08 18:05:00|12856.8|12854.8|12854.5|12852.5|12856.8|12854.8|12852.3|12850.3|77
1591639800000|2020-06-08 18:10:00|12854.3|12852.3|12854.8|12852.8|12856.5|12854.5|12852.5|12850.5|92
1591640100000|2020-06-08 18:15:00|12855|12853|12853.5|12851.5|12858.3|12856.3|12850.8|12848.8|105
1591640400000|2020-06-08 18:20:00|12853.3|12851.3|12855|12853|12857.8|12855.8|12852.5|12850.5|52
1591640700000|2020-06-08 18:25:00|12854.8|12852.8|12860.8|12858.8|12864.8|12862.8|12854.5|12852.5|114
1591641000000|2020-06-08 18:30:00|12860.5|12858.5|12856.8|12854.8|12860.8|12858.8|12852.5|12850.5|110
1591641300000|2020-06-08 18:35:00|12856.5|12854.5|12861.5|12859.5|12863.5|12861.5|12856.5|12854.5|106
1591641600000|2020-06-08 18:40:00|12861.8|12859.8|12856.5|12854.5|12862.5|12860.5|12856.5|12854.5|54
1591641900000|2020-06-08 18:45:00|12856.8|12854.8|12858.8|12856.8|12861|12859|12852|12850|158
1591642200000|2020-06-08 18:50:00|12859.3|12857.3|12860.8|12858.8|12862|12860|12855.3|12853.3|128
1591642500000|2020-06-08 18:55:00|12860.5|12858.5|12861.8|12859.8|12863.5|12861.5|12859.5|12857.5|57
1591642800000|2020-06-08 19:00:00|12861.5|12859.5|12854.8|12852.8|12862.8|12860.8|12853.3|12851.3|129
1591643100000|2020-06-08 19:05:00|12855|12853|12854.3|12852.3|12857.8|12855.8|12853.5|12851.5|120
1591643400000|2020-06-08 19:10:00|12854|12852|12859.5|12857.5|12860.5|12858.5|12852.5|12850.5|71
1591643700000|2020-06-08 19:15:00|12859.8|12857.8|12859|12857|12861.3|12859.3|12855.3|12853.3|68
1591644000000|2020-06-08 19:20:00|12859.3|12857.3|12867|12865|12869.3|12867.3|12858.8|12856.8|148
1591644300000|2020-06-08 19:25:00|12867.3|12865.3|12865|12863|12868.5|12866.5|12862.8|12860.8|57
1591644600000|2020-06-08 19:30:00|12865.3|12863.3|12874|12872|12879.5|12877.5|12862.8|12860.8|219
1591644900000|2020-06-08 19:35:00|12874.3|12872.3|12885|12883|12885.5|12883.5|12873.5|12871.5|103
1591645200000|2020-06-08 19:40:00|12885.3|12883.3|12901|12899|12903|12901|12884.5|12882.5|275
1591645500000|2020-06-08 19:45:00|12900.8|12898.8|12903.8|12901.8|12903.8|12901.8|12892.8|12890.8|261
1591645800000|2020-06-08 19:50:00|12907.8|12905.8|12924.3|12922.3|12926|12924|12907.5|12905.5|768
1591646100000|2020-06-08 19:55:00|12924.5|12922.5|12931|12929|12931.3|12929.3|12916.3|12914.3|495
1591646400000|2020-06-08 20:00:00|12928.6|12923.6|12905.5|12900.5|12928.6|12923.6|12904.3|12899.3|34
1591646700000|2020-06-08 20:05:00|12905.4|12900.4|12911.8|12906.8|12911.8|12906.8|12898.9|12893.9|0
1591647000000|2020-06-08 20:10:00|12911.9|12906.9|12922.4|12917.4|12928|12923|12911.9|12906.9|0
1591647300000|2020-06-08 20:15:00|12922.7|12917.7|12921.5|12916.5|12922.7|12917.7|12921.2|12916.2|0
1591647600000|2020-06-08 20:20:00|12921.4|12916.4|12922|12917|12923|12918|12921|12916|0
1591647900000|2020-06-08 20:25:00|12921.8|12916.8|12922.9|12917.9|12922.9|12917.9|12921.6|12916.6|0
1591648200000|2020-06-08 20:30:00|12922.7|12917.7|12914.4|12909.4|12925.4|12920.4|12910.9|12905.9|0
1591648500000|2020-06-08 20:35:00|12914.5|12909.5|12923.1|12918.1|12923.1|12918.1|12910.9|12905.9|0
1591648800000|2020-06-08 20:40:00|12921.9|12916.9|12921.2|12916.2|12923.6|12918.6|12916.6|12911.6|0
1591649100000|2020-06-08 20:45:00|12920|12915|12919.4|12914.4|12923|12918|12916.2|12911.2|0
1591649400000|2020-06-08 20:50:00|12918.2|12913.2|12915.4|12910.4|12921.9|12916.9|12914.7|12909.7|0
1591649700000|2020-06-08 20:55:00|12914.2|12909.2|12915.9|12910.9|12918.5|12913.5|12911.3|12906.3|0
1591650000000|2020-06-08 21:00:00|12916|12911|12914.9|12909.9|12917.6|12912.6|12913.7|12908.7|0
1591650300000|2020-06-08 21:05:00|12915|12910|12915.4|12910.4|12916.8|12911.8|12913.8|12908.8|0
1591650600000|2020-06-08 21:10:00|12915.7|12910.7|12916.4|12911.4|12917|12912|12915.7|12910.7|0
1591650900000|2020-06-08 21:15:00|12916.6|12911.6|12916.2|12911.2|12916.6|12911.6|12916|12911|0
1591651200000|2020-06-08 21:20:00|12916.3|12911.3|12916.3|12911.3|12916.4|12911.4|12916.1|12911.1|0
1591651500000|2020-06-08 21:25:00|12916.7|12911.7|12916.7|12911.7|12916.8|12911.8|12916.2|12911.2|0
1591651800000|2020-06-08 21:30:00|12916.8|12911.8|12917.9|12912.9|12918.5|12913.5|12916.6|12911.6|0
1591652100000|2020-06-08 21:35:00|12918|12913|12914.6|12909.6|12918.1|12913.1|12914.5|12909.5|0
1591652400000|2020-06-08 21:40:00|12915.3|12910.3|12916.9|12911.9|12917.1|12912.1|12915.3|12910.3|0
1591652700000|2020-06-08 21:45:00|12916.5|12911.5|12916.9|12911.9|12916.9|12911.9|12916.3|12911.3|0
1591653000000|2020-06-08 21:50:00|12917|12912|12918.3|12913.3|12918.4|12913.4|12917|12912|0
1591653300000|2020-06-08 21:55:00|12918|12913|12918.3|12913.3|12918.7|12913.7|12918|12913|0
1591653600000|2020-06-08 22:00:00|12922.1|12917.1|12902.2|12897.2|12924.5|12919.5|12897|12892|0
1591653900000|2020-06-08 22:05:00|12903.4|12898.4|12902.6|12897.6|12904.6|12899.6|12899.8|12894.8|0
1591654200000|2020-06-08 22:10:00|12903.2|12898.2|12899.7|12894.7|12903.8|12898.8|12898.5|12893.5|0
1591654500000|2020-06-08 22:15:00|12900.9|12895.9|12896.9|12891.9|12900.9|12895.9|12895|12890|0
1591654800000|2020-06-08 22:20:00|12895.7|12890.7|12900.8|12895.8|12901.9|12896.9|12895|12890|0
1591655100000|2020-06-08 22:25:00|12900.9|12895.9|12904.4|12899.4|12905.6|12900.6|12899.8|12894.8|0
1591655400000|2020-06-08 22:30:00|12905.6|12900.6|12899.6|12894.6|12905.6|12900.6|12899.6|12894.6|0
1591655700000|2020-06-08 22:35:00|12900.8|12895.8|12903.1|12898.1|12905.6|12900.6|12900.7|12895.7|0
1591656000000|2020-06-08 22:40:00|12901.9|12896.9|12894.7|12889.7|12905.6|12900.6|12894.7|12889.7|0
1591656300000|2020-06-08 22:45:00|12895.9|12890.9|12894.9|12889.9|12898.1|12893.1|12893.3|12888.3|0
1591656600000|2020-06-08 22:50:00|12894.3|12889.3|12896.1|12891.1|12896.1|12891.1|12893.6|12888.6|0
1591656900000|2020-06-08 22:55:00|12897.3|12892.3|12896.4|12891.4|12900|12895|12894.9|12889.9|0
1591657200000|2020-06-08 23:00:00|12897.6|12892.6|12895.8|12890.8|12898.8|12893.8|12895.2|12890.2|0
1591657500000|2020-06-08 23:05:00|12896.4|12891.4|12901.2|12896.2|12901.2|12896.2|12896.4|12891.4|0
1591657800000|2020-06-08 23:10:00|12902.4|12897.4|12906|12901|12906|12901|12901.2|12896.2|0
1591658100000|2020-06-08 23:15:00|12905.9|12900.9|12911.1|12906.1|12913.4|12908.4|12905.9|12900.9|0
1591658400000|2020-06-08 23:20:00|12911.7|12906.7|12910.3|12905.3|12912.3|12907.3|12906.2|12901.2|0
1591658700000|2020-06-08 23:25:00|12909.7|12904.7|12908.6|12903.6|12912.1|12907.1|12906.2|12901.2|0
1591659000000|2020-06-08 23:30:00|12911|12906|12901.3|12896.3|12911.1|12906.1|12899|12894|0
1591659300000|2020-06-08 23:35:00|12901.4|12896.4|12903.8|12898.8|12905|12900|12896.5|12891.5|0
1591659600000|2020-06-08 23:40:00|12904.4|12899.4|12901.4|12896.4|12905|12900|12897.8|12892.8|0
1591659900000|2020-06-08 23:45:00|12900.7|12895.7|12898.9|12893.9|12903.8|12898.8|12897.8|12892.8|0
1591660200000|2020-06-08 23:50:00|12899.1|12894.1|12905.2|12900.2|12906.4|12901.4|12894.2|12889.2|0
1591660500000|2020-06-08 23:55:00|12906.4|12901.4|12902.2|12897.2|12911.3|12906.3|12900.5|12895.5|0
1591660800000|2020-06-09 00:00:00|12903.4|12898.4|12912.2|12907.2|12912.2|12907.2|12891.3|12886.3|0
1591661100000|2020-06-09 00:05:00|12913.4|12908.4|12927.2|12922.2|12932.9|12927.9|12913.4|12908.4|0
1591661400000|2020-06-09 00:10:00|12927.7|12922.7|12935.8|12930.8|12938.2|12933.2|12926|12921|0
1591661700000|2020-06-09 00:15:00|12937|12932|12912.8|12908.8|12940.6|12935.6|12906.8|12902.8|83
1591662000000|2020-06-09 00:20:00|12912.3|12908.3|12894|12890|12913.3|12909.3|12891.5|12887.5|49
1591662300000|2020-06-09 00:25:00|12894.3|12890.3|12898.8|12894.8|12904.3|12900.3|12892.5|12888.5|44
1591662600000|2020-06-09 00:30:00|12899|12895|12880.8|12876.8|12902.5|12898.5|12875.8|12871.8|46
1591662900000|2020-06-09 00:35:00|12881|12877|12866|12862|12881.5|12877.5|12858.5|12854.5|57
1591663200000|2020-06-09 00:40:00|12865.5|12861.5|12865.5|12861.5|12872.8|12868.8|12860.3|12856.3|28
1591663500000|2020-06-09 00:45:00|12865.8|12861.8|12873.3|12869.3|12876.3|12872.3|12858.5|12854.5|51
1591663800000|2020-06-09 00:50:00|12873|12869|12877|12873|12880.8|12876.8|12868.8|12864.8|36
1591664100000|2020-06-09 00:55:00|12877.3|12873.3|12873|12869|12879.3|12875.3|12864.8|12860.8|79
1591664400000|2020-06-09 01:00:00|12872|12868|12846|12842|12873|12869|12842.5|12838.5|93
1591664700000|2020-06-09 01:05:00|12845.8|12841.8|12857.3|12853.3|12859.5|12855.5|12845.3|12841.3|37
1591665000000|2020-06-09 01:10:00|12857|12853|12847.5|12843.5|12860.3|12856.3|12847|12843|23
1591665300000|2020-06-09 01:15:00|12847.3|12843.3|12854.8|12850.8|12855.5|12851.5|12844.3|12840.3|11
1591665600000|2020-06-09 01:20:00|12854.5|12850.5|12853|12849|12857.3|12853.3|12847|12843|28
1591665900000|2020-06-09 01:25:00|12853.3|12849.3|12858|12854|12859.5|12855.5|12849.5|12845.5|30
1591666200000|2020-06-09 01:30:00|12858.3|12854.3|12872.3|12868.3|12873|12869|12854.8|12850.8|28
1591666500000|2020-06-09 01:35:00|12872|12868|12880.3|12876.3|12884|12880|12871|12867|45
1591666800000|2020-06-09 01:40:00|12880|12876|12885.3|12881.3|12886.8|12882.8|12878|12874|49
1591667100000|2020-06-09 01:45:00|12885.5|12881.5|12888.3|12884.3|12894|12890|12884.8|12880.8|51
1591667400000|2020-06-09 01:50:00|12888|12884|12884.3|12880.3|12892.3|12888.3|12881.8|12877.8|64
1591667700000|2020-06-09 01:55:00|12884.5|12880.5|12900.3|12896.3|12900.8|12896.8|12884.3|12880.3|67
1591668000000|2020-06-09 02:00:00|12900|12896|12895|12891|12904|12900|12893|12889|92
1591668300000|2020-06-09 02:05:00|12894.8|12890.8|12888.8|12884.8|12895.8|12891.8|12885|12881|74
1591668600000|2020-06-09 02:10:00|12888.5|12884.5|12881.5|12877.5|12890.5|12886.5|12877|12873|116
1591668900000|2020-06-09 02:15:00|12881.8|12877.8|12884|12880|12886.3|12882.3|12877.3|12873.3|61
1591669200000|2020-06-09 02:20:00|12884.3|12880.3|12860.8|12856.8|12886|12882|12860.8|12856.8|96
1591669500000|2020-06-09 02:25:00|12858.8|12854.8|12856|12852|12864|12860|12856|12852|85
1591669800000|2020-06-09 02:30:00|12855.8|12851.8|12869.3|12865.3|12870.3|12866.3|12854|12850|83
1591670100000|2020-06-09 02:35:00|12869.5|12865.5|12866|12862|12870|12866|12864.3|12860.3|22
1591670400000|2020-06-09 02:40:00|12866.3|12862.3|12874.8|12870.8|12877.5|12873.5|12865.8|12861.8|42
1591670700000|2020-06-09 02:45:00|12875|12871|12881.3|12877.3|12881.3|12877.3|12871.8|12867.8|43
1591671000000|2020-06-09 02:50:00|12881.5|12877.5|12872|12868|12882.3|12878.3|12871.5|12867.5|43
1591671300000|2020-06-09 02:55:00|12872.3|12868.3|12875|12871|12878.5|12874.5|12871.5|12867.5|53
1591671600000|2020-06-09 03:00:00|12874.8|12870.8|12867|12863|12874.8|12870.8|12862.8|12858.8|68
1591671900000|2020-06-09 03:05:00|12866.8|12862.8|12863.8|12859.8|12866.8|12862.8|12860.8|12856.8|60
1591672200000|2020-06-09 03:10:00|12864|12860|12858.5|12854.5|12866|12862|12855.8|12851.8|51
1591672500000|2020-06-09 03:15:00|12858.8|12854.8|12858.8|12854.8|12862.5|12858.5|12857.3|12853.3|49
1591672800000|2020-06-09 03:20:00|12860|12856|12877.5|12873.5|12879.5|12875.5|12859.8|12855.8|135
1591673100000|2020-06-09 03:25:00|12877.3|12873.3|12878.3|12874.3|12883.3|12879.3|12876|12872|70
1591673400000|2020-06-09 03:30:00|12880|12876|12872.5|12868.5|12881.5|12877.5|12867.5|12863.5|62
1591673700000|2020-06-09 03:35:00|12872.3|12868.3|12873.5|12869.5|12873.5|12869.5|12864.8|12860.8|58
1591674000000|2020-06-09 03:40:00|12873.8|12869.8|12871|12867|12876.3|12872.3|12868.3|12864.3|27
1591674300000|2020-06-09 03:45:00|12871.3|12867.3|12867|12863|12872|12868|12864.3|12860.3|24
1591674600000|2020-06-09 03:50:00|12866.8|12862.8|12872|12868|12872|12868|12861|12857|36
1591674900000|2020-06-09 03:55:00|12872.3|12868.3|12873.5|12869.5|12873.5|12869.5|12864.5|12860.5|26
1591675200000|2020-06-09 04:00:00|12873.8|12869.8|12872.5|12868.5|12878.5|12874.5|12871.8|12867.8|45
1591675500000|2020-06-09 04:05:00|12872.3|12868.3|12862.5|12858.5|12874.3|12870.3|12861|12857|39
1591675800000|2020-06-09 04:10:00|12862.3|12858.3|12861.8|12857.8|12867.5|12863.5|12857.5|12853.5|53
1591676100000|2020-06-09 04:15:00|12862|12858|12863.5|12859.5|12865|12861|12860.5|12856.5|30
1591676400000|2020-06-09 04:20:00|12864.5|12860.5|12873.5|12869.5|12873.5|12869.5|12859.8|12855.8|48
1591676700000|2020-06-09 04:25:00|12873.3|12869.3|12873.5|12869.5|12876.3|12872.3|12865.5|12861.5|40
1591677000000|2020-06-09 04:30:00|12873.3|12869.3|12868.3|12864.3|12875|12871|12868|12864|18
1591677300000|2020-06-09 04:35:00|12868.5|12864.5|12876|12872|12880.3|12876.3|12867.8|12863.8|53
1591677600000|2020-06-09 04:40:00|12876.3|12872.3|12882|12878|12882|12878|12873.8|12869.8|36
1591677900000|2020-06-09 04:45:00|12881.5|12877.5|12872|12868|12882.3|12878.3|12872|12868|32
1591678200000|2020-06-09 04:50:00|12871.8|12867.8|12868|12864|12878.3|12874.3|12867.8|12863.8|64
1591678500000|2020-06-09 04:55:00|12867.8|12863.8|12866.8|12862.8|12870.3|12866.3|12864.3|12860.3|31
1591678800000|2020-06-09 05:00:00|12867.3|12863.3|12865|12861|12873|12869|12865|12861|72
1591679100000|2020-06-09 05:05:00|12865.3|12861.3|12871|12867|12874.8|12870.8|12865.3|12861.3|61
1591679400000|2020-06-09 05:10:00|12870.8|12866.8|12872|12868|12874.8|12870.8|12869.8|12865.8|60
1591679700000|2020-06-09 05:15:00|12871.8|12867.8|12883.3|12879.3|12883.5|12879.5|12868|12864|105
1591680000000|2020-06-09 05:20:00|12884|12880|12880.5|12876.5|12884.8|12880.8|12879|12875|39
1591680300000|2020-06-09 05:25:00|12880.3|12876.3|12881.8|12877.8|12882.3|12878.3|12876.8|12872.8|55
1591680600000|2020-06-09 05:30:00|12882|12878|12886.3|12882.3|12886.8|12882.8|12878.8|12874.8|88
1591680900000|2020-06-09 05:35:00|12886.5|12882.5|12879.8|12875.8|12887.5|12883.5|12877.5|12873.5|66
1591681200000|2020-06-09 05:40:00|12879.5|12875.5|12913|12909|12913.8|12909.8|12878.8|12874.8|280
1591681500000|2020-06-09 05:45:00|12912.8|12908.8|12907.8|12903.8|12913|12909|12902|12898|149
1591681800000|2020-06-09 05:50:00|12908.5|12904.5|12905.3|12901.3|12917.8|12913.8|12904.5|12900.5|187
1591682100000|2020-06-09 05:55:00|12905.5|12901.5|12901.3|12897.3|12911.8|12907.8|12901.3|12897.3|121
1591682400000|2020-06-09 06:00:00|12900.3|12898.3|12906|12904|12914|12912|12884|12882|734
1591682700000|2020-06-09 06:05:00|12905.8|12903.8|12884.8|12882.8|12905.8|12903.8|12875.8|12873.8|521
1591683000000|2020-06-09 06:10:00|12884.5|12882.5|12872.8|12870.8|12890|12888|12870.5|12868.5|280
1591683300000|2020-06-09 06:15:00|12871.8|12869.8|12861.8|12859.8|12872.3|12870.3|12860|12858|190
1591683600000|2020-06-09 06:20:00|12861.5|12859.5|12867|12865|12870.3|12868.3|12856.8|12854.8|188
1591683900000|2020-06-09 06:25:00|12867.3|12865.3|12874.3|12872.3|12878.3|12876.3|12867|12865|220
1591684200000|2020-06-09 06:30:00|12874|12872|12864.8|12862.8|12875.8|12873.8|12858.8|12856.8|281
1591684500000|2020-06-09 06:35:00|12865|12863|12863|12861|12870.5|12868.5|12858.3|12856.3|224
1591684800000|2020-06-09 06:40:00|12862.8|12860.8|12858.3|12856.3|12864.8|12862.8|12854.5|12852.5|203
1591685100000|2020-06-09 06:45:00|12858|12856|12861.8|12859.8|12869|12867|12857|12855|214
1591685400000|2020-06-09 06:50:00|12862|12860|12856.5|12854.5|12867.3|12865.3|12855|12853|230
1591685700000|2020-06-09 06:55:00|12856.3|12854.3|12836.8|12834.8|12856.3|12854.3|12835.3|12833.3|614
1591686000000|2020-06-09 07:00:00|12836.4|12835.2|12845.1|12843.9|12865.9|12864.7|12835.4|12834.2|1653
1591686300000|2020-06-09 07:05:00|12845.6|12844.4|12805.9|12804.7|12845.9|12844.7|12803.6|12802.4|1605
1591686600000|2020-06-09 07:10:00|12805.6|12804.4|12808.6|12807.4|12832.9|12831.7|12804.9|12803.7|1458
1591686900000|2020-06-09 07:15:00|12808.1|12806.9|12776.9|12775.7|12818.4|12817.2|12771.1|12769.9|1572
1591687200000|2020-06-09 07:20:00|12777.1|12775.9|12750.9|12749.7|12789.9|12788.7|12750.9|12749.7|1557
1591687500000|2020-06-09 07:25:00|12751.1|12749.9|12731.9|12730.7|12759.4|12758.2|12725.1|12723.9|2026
1591687800000|2020-06-09 07:30:00|12731.6|12730.4|12725.9|12724.7|12738.6|12737.4|12700.4|12699.2|1845
1591688100000|2020-06-09 07:35:00|12726.4|12725.2|12686.1|12684.9|12734.1|12732.9|12686.1|12684.9|1354
1591688400000|2020-06-09 07:40:00|12685.2|12684|12685.2|12684|12702.5|12701.3|12672|12670.8|1440
1591688700000|2020-06-09 07:45:00|12685|12683.8|12678.5|12677.3|12688.2|12687|12650.5|12649.3|1674
1591689000000|2020-06-09 07:50:00|12679.2|12678|12706.7|12705.5|12713.5|12712.3|12676|12674.8|1523
1591689300000|2020-06-09 07:55:00|12707|12705.8|12702|12700.8|12720.5|12719.3|12697.5|12696.3|906
1591689600000|2020-06-09 08:00:00|12704.2|12703|12729|12727.8|12732.2|12731|12704|12702.8|1063
1591689900000|2020-06-09 08:05:00|12728.7|12727.5|12688.2|12687|12728.7|12727.5|12688.2|12687|1227
1591690200000|2020-06-09 08:10:00|12687.5|12686.3|12683.5|12682.3|12709.5|12708.3|12680|12678.8|1358
1591690500000|2020-06-09 08:15:00|12683.7|12682.5|12625|12623.8|12686.2|12685|12618.5|12617.3|1872
1591690800000|2020-06-09 08:20:00|12625.2|12624|12632.2|12631|12646.5|12645.3|12620.5|12619.3|1183
1591691100000|2020-06-09 08:25:00|12631.7|12630.5|12605|12603.8|12634|12632.8|12591.2|12590|1719
1591691400000|2020-06-09 08:30:00|12605.2|12604|12591.2|12590|12623.7|12622.5|12582.7|12581.5|1287
1591691700000|2020-06-09 08:35:00|12591|12589.8|12562.7|12561.5|12600.7|12599.5|12562.5|12561.3|1334
1591692000000|2020-06-09 08:40:00|12562.5|12561.3|12502.2|12501|12573.2|12572|12500.5|12499.3|1919
1591692300000|2020-06-09 08:45:00|12501.5|12500.3|12559.5|12558.3|12569.2|12568|12500.5|12499.3|1670
1591692600000|2020-06-09 08:50:00|12558.5|12557.3|12561.5|12560.3|12578|12576.8|12552.2|12551|1246
1591692900000|2020-06-09 08:55:00|12560.2|12559|12538.2|12537|12569.7|12568.5|12528.5|12527.3|1378
1591693200000|2020-06-09 09:00:00|12539.2|12538|12574|12572.8|12577.2|12576|12538.5|12537.3|1003
1591693500000|2020-06-09 09:05:00|12573.7|12572.5|12570.2|12569|12580|12578.8|12553.5|12552.3|639
1591693800000|2020-06-09 09:10:00|12570|12568.8|12559.7|12558.5|12580.5|12579.3|12553.7|12552.5|725
1591694100000|2020-06-09 09:15:00|12560.7|12559.5|12550|12548.8|12576.5|12575.3|12535.2|12534|955
1591694400000|2020-06-09 09:20:00|12549.7|12548.5|12573.7|12572.5|12577.7|12576.5|12544.7|12543.5|721
1591694700000|2020-06-09 09:25:00|12574|12572.8|12614.2|12613|12615.5|12614.3|12572|12570.8|1348
1591695000000|2020-06-09 09:30:00|12614|12612.8|12609.7|12608.5|12620.7|12619.5|12605.5|12604.3|748
1591695300000|2020-06-09 09:35:00|12610|12608.8|12607.7|12606.5|12621|12619.8|12605.5|12604.3|487
1591695600000|2020-06-09 09:40:00|12607.5|12606.3|12608|12606.8|12618|12616.8|12601|12599.8|563
1591695900000|2020-06-09 09:45:00|12607.7|12606.5|12584|12582.8|12608.2|12607|12580.5|12579.3|657
1591696200000|2020-06-09 09:50:00|12584.2|12583|12574.7|12573.5|12591.2|12590|12572.7|12571.5|549
1591696500000|2020-06-09 09:55:00|12574.5|12573.3|12571|12569.8|12574.5|12573.3|12556.7|12555.5|732
1591696800000|2020-06-09 10:00:00|12570.7|12569.5|12570.2|12569|12585|12583.8|12565.5|12564.3|414
1591697100000|2020-06-09 10:05:00|12570|12568.8|12585.5|12584.3|12591|12589.8|12569.5|12568.3|440
1591697400000|2020-06-09 10:10:00|12586|12584.8|12549.5|12548.3|12587|12585.8|12545.7|12544.5|619
1591697700000|2020-06-09 10:15:00|12549.7|12548.5|12560|12558.8|12560.7|12559.5|12544.5|12543.3|580
1591698000000|2020-06-09 10:20:00|12560.5|12559.3|12570|12568.8|12582|12580.8|12559.7|12558.5|479
1591698300000|2020-06-09 10:25:00|12570.2|12569|12532|12530.8|12574.7|12573.5|12527.5|12526.3|840
1591698600000|2020-06-09 10:30:00|12532.2|12531|12561.2|12560|12563|12561.8|12523|12521.8|911
1591698900000|2020-06-09 10:35:00|12562|12560.8|12545|12543.8|12569.5|12568.3|12541.2|12540|582
1591699200000|2020-06-09 10:40:00|12545.2|12544|12563.5|12562.3|12569|12567.8|12544.7|12543.5|455
1591699500000|2020-06-09 10:45:00|12563.7|12562.5|12554.2|12553|12567|12565.8|12552.2|12551|446
1591699800000|2020-06-09 10:50:00|12553.5|12552.3|12571|12569.8|12571.7|12570.5|12552.5|12551.3|257
1591700100000|2020-06-09 10:55:00|12572.5|12571.3|12566|12564.8|12578.7|12577.5|12565.5|12564.3|460
1591700400000|2020-06-09 11:00:00|12568|12566.8|12570.7|12569.5|12582.7|12581.5|12567.7|12566.5|370
1591700700000|2020-06-09 11:05:00|12570.5|12569.3|12575|12573.8|12585|12583.8|12569.5|12568.3|419
1591701000000|2020-06-09 11:10:00|12574.7|12573.5|12567.7|12566.5|12578|12576.8|12561.7|12560.5|318
1591701300000|2020-06-09 11:15:00|12568|12566.8|12565.7|12564.5|12572|12570.8|12556|12554.8|339
1591701600000|2020-06-09 11:20:00|12566|12564.8|12578.2|12577|12583.5|12582.3|12565.5|12564.3|324
1591701900000|2020-06-09 11:25:00|12578|12576.8|12571|12569.8|12581|12579.8|12562|12560.8|335
1591702200000|2020-06-09 11:30:00|12572|12570.8|12573.5|12572.3|12573.5|12572.3|12564.2|12563|209
1591702500000|2020-06-09 11:35:00|12573.7|12572.5|12585|12583.8|12590|12588.8|12573|12571.8|313
1591702800000|2020-06-09 11:40:00|12585.2|12584|12609.2|12608|12614|12612.8|12584.5|12583.3|651
1591703100000|2020-06-09 11:45:00|12609|12607.8|12627.5|12626.3|12629.2|12628|12609|12607.8|731
1591703400000|2020-06-09 11:50:00|12627.7|12626.5|12616.5|12615.3|12629.2|12628|12612.2|12611|436
1591703700000|2020-06-09 11:55:00|12616.2|12615|12604.2|12603|12621.7|12620.5|12604.2|12603|514
1591704000000|2020-06-09 12:00:00|12603|12601.8|12597.2|12596|12607|12605.8|12589.7|12588.5|851
1591704300000|2020-06-09 12:05:00|12597|12595.8|12612.2|12611|12614.2|12613|12597|12595.8|431
1591704600000|2020-06-09 12:10:00|12612.5|12611.3|12614.7|12613.5|12623.5|12622.3|12611.2|12610|482
1591704900000|2020-06-09 12:15:00|12614.5|12613.3|12630.7|12629.5|12631.5|12630.3|12612.5|12611.3|302
1591705200000|2020-06-09 12:20:00|12631|12629.8|12626.5|12625.3|12643.5|12642.3|12623.5|12622.3|639
1591705500000|2020-06-09 12:25:00|12626.2|12625|12630.7|12629.5|12634|12632.8|12622.2|12621|373
1591705800000|2020-06-09 12:30:00|12630.5|12629.3|12622.7|12621.5|12637|12635.8|12615.5|12614.3|672
1591706100000|2020-06-09 12:35:00|12622.5|12621.3|12617.5|12616.3|12627.5|12626.3|12613.5|12612.3|352
1591706400000|2020-06-09 12:40:00|12617.7|12616.5|12614.7|12613.5|12620.2|12619|12605.9|12604.7|385
1591706700000|2020-06-09 12:45:00|12614.9|12613.7|12603.2|12602|12614.9|12613.7|12598.2|12597|414
1591707000000|2020-06-09 12:50:00|12602.9|12601.7|12615.7|12614.5|12617.4|12616.2|12602.4|12601.2|459
1591707300000|2020-06-09 12:55:00|12615.4|12614.2|12605.9|12604.7|12616.4|12615.2|12600.2|12599|463
1591707600000|2020-06-09 13:00:00|12604.7|12603.5|12601.7|12600.5|12617.2|12616|12601.4|12600.2|346
1591707900000|2020-06-09 13:05:00|12601.4|12600.2|12603.2|12602|12606.4|12605.2|12599.7|12598.5|354
1591708200000|2020-06-09 13:10:00|12604.7|12603.5|12603.4|12602.2|12604.7|12603.5|12594.4|12593.2|424
1591708500000|2020-06-09 13:15:00|12603.7|12602.5|12607.4|12606.2|12611.7|12610.5|12600.4|12599.2|341
1591708800000|2020-06-09 13:20:00|12607.2|12606|12610.4|12609.2|12612.9|12611.7|12604.9|12603.7|388
1591709100000|2020-06-09 13:25:00|12610.2|12609|12601.9|12600.7|12614.9|12613.7|12600.7|12599.5|381
1591709400000|2020-06-09 13:30:00|12604.9|12603.7|12602.4|12601.2|12612.2|12611|12586.2|12585|1434
1591709700000|2020-06-09 13:35:00|12602.2|12601|12606.9|12605.7|12638.4|12637.2|12600.2|12599|1000
1591710000000|2020-06-09 13:40:00|12606.7|12605.5|12629.7|12628.5|12633.7|12632.5|12596.9|12595.7|679
1591710300000|2020-06-09 13:45:00|12629.4|12628.2|12614.7|12613.5|12629.9|12628.7|12605.9|12604.7|835
1591710600000|2020-06-09 13:50:00|12614.4|12613.2|12617.2|12616|12622.2|12621|12594.2|12593|630
1591710900000|2020-06-09 13:55:00|12616.9|12615.7|12610.2|12609|12627.2|12626|12607.2|12606|553
1591711200000|2020-06-09 14:00:00|12611.4|12610.2|12593.9|12592.7|12611.4|12610.2|12576.7|12575.5|1003
1591711500000|2020-06-09 14:05:00|12594.2|12593|12586.2|12585|12594.4|12593.2|12575.7|12574.5|597
1591711800000|2020-06-09 14:10:00|12585.9|12584.7|12583.2|12582|12591.7|12590.5|12577.9|12576.7|516
1591712100000|2020-06-09 14:15:00|12583.7|12582.5|12603.9|12602.7|12605.9|12604.7|12578.2|12577|667
1591712400000|2020-06-09 14:20:00|12603.7|12602.5|12611.4|12610.2|12617.7|12616.5|12598.7|12597.5|612
1591712700000|2020-06-09 14:25:00|12611.7|12610.5|12612.9|12611.7|12615.4|12614.2|12605.4|12604.2|600
1591713000000|2020-06-09 14:30:00|12613.2|12612|12606.7|12605.5|12614.9|12613.7|12602.9|12601.7|1059
1591713300000|2020-06-09 14:35:00|12606.9|12605.7|12606.2|12605|12616.2|12615|12598.7|12597.5|923
1591713600000|2020-06-09 14:40:00|12606.4|12605.2|12629.2|12628|12629.4|12628.2|12605.7|12604.5|725
1591713900000|2020-06-09 14:45:00|12629.4|12628.2|12667.9|12666.7|12669.4|12668.2|12621.2|12620|1435
1591714200000|2020-06-09 14:50:00|12667.7|12666.5|12696.9|12695.7|12699.4|12698.2|12665.4|12664.2|1593
1591714500000|2020-06-09 14:55:00|12696.7|12695.5|12679.7|12678.5|12703.2|12702|12676.7|12675.5|793
1591714800000|2020-06-09 15:00:00|12678.9|12677.7|12691.2|12690|12691.4|12690.2|12661.4|12660.2|813
1591715100000|2020-06-09 15:05:00|12690.2|12689|12674.7|12673.5|12698.4|12697.2|12669.7|12668.5|886
1591715400000|2020-06-09 15:10:00|12674.4|12673.2|12668.9|12667.7|12679.9|12678.7|12663.7|12662.5|504
1591715700000|2020-06-09 15:15:00|12670.2|12669|12652.1|12650.9|12671.7|12670.5|12645.3|12644.1|779
1591716000000|2020-06-09 15:20:00|12651.6|12650.4|12657.3|12656.1|12663.8|12662.6|12641.1|12639.9|856
1591716300000|2020-06-09 15:25:00|12657.1|12655.9|12645.3|12644.1|12657.8|12656.6|12633.1|12631.9|1039
1591716600000|2020-06-09 15:30:00|12645.7|12643.7|12629|12627|12655.7|12653.7|12627.7|12625.7|2998
1591716900000|2020-06-09 15:35:00|12632.2|12630.2|12612.7|12610.7|12634.7|12632.7|12601.7|12599.7|1992
1591717200000|2020-06-09 15:40:00|12612.5|12610.5|12610.5|12608.5|12614.2|12612.2|12605.2|12603.2|1042
1591717500000|2020-06-09 15:45:00|12610.2|12608.2|12598.2|12596.2|12616.2|12614.2|12598.2|12596.2|563
1591717800000|2020-06-09 15:50:00|12598|12596|12604|12602|12610.7|12608.7|12596.5|12594.5|1045
1591718100000|2020-06-09 15:55:00|12604.2|12602.2|12602.2|12600.2|12607.5|12605.5|12600.5|12598.5|317
1591718400000|2020-06-09 16:00:00|12602.5|12600.5|12586.7|12584.7|12604.7|12602.7|12584.5|12582.5|360
1591718700000|2020-06-09 16:05:00|12587|12585|12601.7|12599.7|12602|12600|12580.7|12578.7|323
1591719000000|2020-06-09 16:10:00|12601.5|12599.5|12602.2|12600.2|12604.5|12602.5|12598|12596|244
1591719300000|2020-06-09 16:15:00|12602.5|12600.5|12608.5|12606.5|12609|12607|12600.2|12598.2|140
1591719600000|2020-06-09 16:20:00|12608.7|12606.7|12609.5|12607.5|12616.2|12614.2|12604.7|12602.7|243
1591719900000|2020-06-09 16:25:00|12610|12608|12618.5|12616.5|12618.5|12616.5|12610|12608|152
1591720200000|2020-06-09 16:30:00|12618.7|12616.7|12618.5|12616.5|12624.7|12622.7|12616.5|12614.5|160
1591720500000|2020-06-09 16:35:00|12618.7|12616.7|12623.5|12621.5|12625.2|12623.2|12608.5|12606.5|335
1591720800000|2020-06-09 16:40:00|12623.2|12621.2|12624.2|12622.2|12624.2|12622.2|12618.2|12616.2|110
1591721100000|2020-06-09 16:45:00|12624|12622|12623.2|12621.2|12630|12628|12622.5|12620.5|217
1591721400000|2020-06-09 16:50:00|12623.5|12621.5|12630.2|12628.2|12631.2|12629.2|12620.2|12618.2|81
1591721700000|2020-06-09 16:55:00|12631|12629|12636.7|12634.7|12639.2|12637.2|12626.2|12624.2|112
1591722000000|2020-06-09 17:00:00|12636.5|12634.5|12646.2|12644.2|12651|12649|12635.7|12633.7|207
1591722300000|2020-06-09 17:05:00|12646.5|12644.5|12639|12637|12647.5|12645.5|12634.2|12632.2|90
1591722600000|2020-06-09 17:10:00|12639.2|12637.2|12634.5|12632.5|12642.5|12640.5|12633|12631|99
1591722900000|2020-06-09 17:15:00|12634.7|12632.7|12643|12641|12645.2|12643.2|12634.2|12632.2|80
1591723200000|2020-06-09 17:20:00|12642.7|12640.7|12657.2|12655.2|12659|12657|12642.7|12640.7|177
1591723500000|2020-06-09 17:25:00|12657.5|12655.5|12659.2|12657.2|12662.2|12660.2|12655.5|12653.5|134
1591723800000|2020-06-09 17:30:00|12659.5|12657.5|12663.7|12661.7|12663.7|12661.7|12656.5|12654.5|77
1591724100000|2020-06-09 17:35:00|12664|12662|12665|12663|12672.7|12670.7|12663.5|12661.5|245
1591724400000|2020-06-09 17:40:00|12665.2|12663.2|12672|12670|12672.5|12670.5|12664.5|12662.5|51
1591724700000|2020-06-09 17:45:00|12672.2|12670.2|12666.2|12664.2|12673|12671|12663.2|12661.2|141
1591725000000|2020-06-09 17:50:00|12666|12664|12656.7|12654.7|12667|12665|12656.2|12654.2|174
1591725300000|2020-06-09 17:55:00|12656.5|12654.5|12659.2|12657.2|12662.7|12660.7|12655.7|12653.7|120
1591725600000|2020-06-09 18:00:00|12659.5|12657.5|12657|12655|12664|12662|12647.7|12645.7|230
1591725900000|2020-06-09 18:05:00|12657.2|12655.2|12640.5|12638.5|12657.7|12655.7|12640.2|12638.2|138
1591726200000|2020-06-09 18:10:00|12640.7|12638.7|12654.2|12652.2|12654.5|12652.5|12640.5|12638.5|173
1591726500000|2020-06-09 18:15:00|12654.5|12652.5|12642.2|12640.2|12655.2|12653.2|12641.5|12639.5|80
1591726800000|2020-06-09 18:20:00|12642|12640|12626.7|12624.7|12643|12641|12625.5|12623.5|298
1591727100000|2020-06-09 18:25:00|12626.5|12624.5|12630.2|12628.2|12635.2|12633.2|12625|12623|114
1591727400000|2020-06-09 18:30:00|12630|12628|12637.7|12635.7|12640.5|12638.5|12628.2|12626.2|90
1591727700000|2020-06-09 18:35:00|12637.5|12635.5|12632.2|12630.2|12637.5|12635.5|12623.7|12621.7|118
1591728000000|2020-06-09 18:40:00|12632|12630|12635.2|12633.2|12637|12635|12630.2|12628.2|42
1591728300000|2020-06-09 18:45:00|12635|12633|12641.7|12639.7|12643|12641|12626.2|12624.2|164
1591728600000|2020-06-09 18:50:00|12642.5|12640.5|12640.5|12638.5|12646.2|12644.2|12635.2|12633.2|142
1591728900000|2020-06-09 18:55:00|12641|12639|12642.5|12640.5|12643.2|12641.2|12634.5|12632.5|76
1591729200000|2020-06-09 19:00:00|12642.2|12640.2|12634.7|12632.7|12644.5|12642.5|12631|12629|86
1591729500000|2020-06-09 19:05:00|12635|12633|12645.5|12643.5|12647.5|12645.5|12632|12630|70
1591729800000|2020-06-09 19:10:00|12645|12643|12651.7|12649.7|12653|12651|12640.5|12638.5|217
1591730100000|2020-06-09 19:15:00|12651.5|12649.5|12659|12657|12662.2|12660.2|12649.5|12647.5|193
1591730400000|2020-06-09 19:20:00|12658.7|12656.7|12658.2|12656.2|12672.2|12670.2|12657.7|12655.7|271
1591730700000|2020-06-09 19:25:00|12658|12656|12662.7|12660.7|12664.7|12662.7|12657|12655|131
1591731000000|2020-06-09 19:30:00|12662.5|12660.5|12646.5|12644.5|12665.5|12663.5|12646.2|12644.2|180
1591731300000|2020-06-09 19:35:00|12646.7|12644.7|12666|12664|12666|12664|12644.5|12642.5|223
1591731600000|2020-06-09 19:40:00|12665.7|12663.7|12659.2|12657.2|12673|12671|12657.2|12655.2|167
1591731900000|2020-06-09 19:45:00|12660.2|12658.2|12639.2|12637.2|12660.2|12658.2|12634.7|12632.7|336
1591732200000|2020-06-09 19:50:00|12637|12635|12623|12621|12639|12637|12619.2|12617.2|451
1591732500000|2020-06-09 19:55:00|12623.2|12621.2|12626.5|12624.5|12641.2|12639.2|12621.5|12619.5|418
1591732800000|2020-06-09 20:00:00|12626.2|12624.2|12654.6|12649.6|12655.7|12650.7|12624.2|12619.2|17
1591733100000|2020-06-09 20:05:00|12653.4|12648.4|12629.8|12624.8|12655.7|12650.7|12628.2|12623.2|0
1591733400000|2020-06-09 20:10:00|12628.7|12623.7|12620|12615|12632.2|12627.2|12617|12612|0
1591733700000|2020-06-09 20:15:00|12619.7|12614.7|12618.5|12613.5|12620.5|12615.5|12617.4|12612.4|0
1591734000000|2020-06-09 20:20:00|12618.6|12613.6|12616.2|12611.2|12619|12614|12616.1|12611.1|0
1591734300000|2020-06-09 20:25:00|12616.7|12611.7|12617.7|12612.7|12617.7|12612.7|12616.4|12611.4|0
1591734600000|2020-06-09 20:30:00|12616.9|12611.9|12611.4|12606.4|12618.1|12613.1|12603.7|12598.7|0
1591734900000|2020-06-09 20:35:00|12611.1|12606.1|12605.3|12600.3|12611.3|12606.3|12604.5|12599.5|0
1591735200000|2020-06-09 20:40:00|12606.5|12601.5|12610.1|12605.1|12611.3|12606.3|12606.5|12601.5|0
1591735500000|2020-06-09 20:45:00|12611.3|12606.3|12610.4|12605.4|12614|12609|12606.6|12601.6|0
1591735800000|2020-06-09 20:50:00|12611.6|12606.6|12617.5|12612.5|12622.2|12617.2|12610.4|12605.4|0
1591736100000|2020-06-09 20:55:00|12616.3|12611.3|12620.4|12615.4|12622.1|12617.1|12612.7|12607.7|0
1591736400000|2020-06-09 21:00:00|12619.2|12614.2|12619.2|12614.2|12619.6|12614.6|12617.8|12612.8|0
1591736700000|2020-06-09 21:05:00|12618.6|12613.6|12618.5|12613.5|12620.6|12615.6|12618.5|12613.5|0
1591737000000|2020-06-09 21:10:00|12618.3|12613.3|12617.7|12612.7|12619.7|12614.7|12617.4|12612.4|0
1591737300000|2020-06-09 21:15:00|12617.6|12612.6|12619.8|12614.8|12619.8|12614.8|12617.6|12612.6|0
1591737600000|2020-06-09 21:20:00|12620.5|12615.5|12620.1|12615.1|12620.5|12615.5|12618.4|12613.4|0
1591737900000|2020-06-09 21:25:00|12619.2|12614.2|12618.5|12613.5|12621|12616|12618|12613|0
1591738200000|2020-06-09 21:30:00|12618.3|12613.3|12616.7|12611.7|12618.3|12613.3|12616.6|12611.6|0
1591738500000|2020-06-09 21:35:00|12617.8|12612.8|12617|12612|12617.8|12612.8|12616.5|12611.5|0
1591738800000|2020-06-09 21:40:00|12617.2|12612.2|12617.5|12612.5|12617.8|12612.8|12617.2|12612.2|0
1591739100000|2020-06-09 21:45:00|12617.4|12612.4|12620.4|12615.4|12620.6|12615.6|12616.7|12611.7|0
1591739400000|2020-06-09 21:50:00|12620.9|12615.9|12630.8|12625.8|12630.8|12625.8|12620.9|12615.9|0
1591739700000|2020-06-09 21:55:00|12629.3|12624.3|12625.1|12620.1|12632.4|12627.4|12625.1|12620.1|0
1591740000000|2020-06-09 22:00:00|12621.9|12616.9|12631|12626|12631|12626|12621.9|12616.9|0
1591740300000|2020-06-09 22:05:00|12629.8|12624.8|12634.5|12629.5|12634.5|12629.5|12627.2|12622.2|0
1591740600000|2020-06-09 22:10:00|12634.6|12629.6|12631|12626|12639.3|12634.3|12629.8|12624.8|0
1591740900000|2020-06-09 22:15:00|12629.8|12624.8|12633.3|12628.3|12633.4|12628.4|12629.8|12624.8|0
1591741200000|2020-06-09 22:20:00|12633.8|12628.8|12634.4|12629.4|12636.7|12631.7|12632.3|12627.3|0
1591741500000|2020-06-09 22:25:00|12635.5|12630.5|12632.9|12627.9|12636.8|12631.8|12631.7|12626.7|0
1591741800000|2020-06-09 22:30:00|12634.1|12629.1|12626.7|12621.7|12634.1|12629.1|12623.9|12618.9|0
1591742100000|2020-06-09 22:35:00|12626.6|12621.6|12647.8|12642.8|12647.8|12642.8|12626.6|12621.6|0
1591742400000|2020-06-09 22:40:00|12645.5|12640.5|12653.9|12648.9|12655.1|12650.1|12643.1|12638.1|0
1591742700000|2020-06-09 22:45:00|12653.3|12648.3|12654.1|12649.1|12657.9|12652.9|12651.9|12646.9|0
1591743000000|2020-06-09 22:50:00|12654.7|12649.7|12656.5|12651.5|12658.9|12653.9|12652.9|12647.9|0
1591743300000|2020-06-09 22:55:00|12655.3|12650.3|12652.2|12647.2|12657.5|12652.5|12652.2|12647.2|0
1591743600000|2020-06-09 23:00:00|12653.4|12648.4|12650.3|12645.3|12655.8|12650.8|12648|12643|0
1591743900000|2020-06-09 23:05:00|12650.4|12645.4|12646.7|12641.7|12650.4|12645.4|12646.7|12641.7|0
1591744200000|2020-06-09 23:10:00|12645.6|12640.6|12636|12631|12645.6|12640.6|12634.9|12629.9|0
1591744500000|2020-06-09 23:15:00|12635.4|12630.4|12636.1|12631.1|12638.5|12633.5|12633.8|12628.8|0
1591744800000|2020-06-09 23:20:00|12636.7|12631.7|12642.2|12637.2|12642.2|12637.2|12633.8|12628.8|0
1591745100000|2020-06-09 23:25:00|12641|12636|12648.7|12643.7|12648.7|12643.7|12639.8|12634.8|0
1591745400000|2020-06-09 23:30:00|12647.6|12642.6|12660.8|12655.8|12663.2|12658.2|12643|12638|0
1591745700000|2020-06-09 23:35:00|12660.9|12655.9|12659.7|12654.7|12666.7|12661.7|12658.5|12653.5|0
1591746000000|2020-06-09 23:40:00|12659.1|12654.1|12656.2|12651.2|12660.9|12655.9|12651.5|12646.5|0
1591746300000|2020-06-09 23:45:00|12655.6|12650.6|12663.4|12658.4|12664.2|12659.2|12652.6|12647.6|0
1591746600000|2020-06-09 23:50:00|12662.2|12657.2|12673.7|12668.7|12678.2|12673.2|12658.6|12653.6|0
1591746900000|2020-06-09 23:55:00|12673.6|12668.6|12673.3|12668.3|12678.4|12673.4|12668.9|12663.9|0
1591747200000|2020-06-10 00:00:00|12674.4|12669.4|12662.1|12657.1|12680.7|12675.7|12659.5|12654.5|0
1591747500000|2020-06-10 00:05:00|12660.9|12655.9|12671.1|12666.1|12673.2|12668.2|12656.5|12651.5|0
1591747800000|2020-06-10 00:10:00|12669.9|12664.9|12659.7|12654.7|12673.5|12668.5|12659.7|12654.7|0
1591748100000|2020-06-10 00:15:00|12660.2|12655.2|12661.2|12657.2|12662.5|12658.5|12650.5|12646.5|112
1591748400000|2020-06-10 00:20:00|12661.5|12657.5|12657.7|12653.7|12663.2|12659.2|12648.7|12644.7|69
1591748700000|2020-06-10 00:25:00|12658|12654|12655.5|12651.5|12659.7|12655.7|12652.7|12648.7|32
1591749000000|2020-06-10 00:30:00|12655.7|12651.7|12676.2|12672.2|12683.7|12679.7|12655.7|12651.7|76
1591749300000|2020-06-10 00:35:00|12676|12672|12669|12665|12676.5|12672.5|12665.2|12661.2|36
1591749600000|2020-06-10 00:40:00|12668.7|12664.7|12671|12667|12672.7|12668.7|12666.2|12662.2|9
1591749900000|2020-06-10 00:45:00|12671.2|12667.2|12662.7|12658.7|12674.7|12670.7|12658.7|12654.7|29
1591750200000|2020-06-10 00:50:00|12663|12659|12669.5|12665.5|12670|12666|12659|12655|34
1591750500000|2020-06-10 00:55:00|12669.2|12665.2|12682.5|12678.5|12684.2|12680.2|12666.5|12662.5|12
1591750800000|2020-06-10 01:00:00|12682.2|12678.2|12669.7|12665.7|12683.2|12679.2|12666.2|12662.2|25
1591751100000|2020-06-10 01:05:00|12669.5|12665.5|12673|12669|12680.7|12676.7|12665.7|12661.7|19
1591751400000|2020-06-10 01:10:00|12673.7|12669.7|12693.5|12689.5|12698.5|12694.5|12673.7|12669.7|51
1591751700000|2020-06-10 01:15:00|12693.7|12689.7|12705.7|12701.7|12707.7|12703.7|12693.7|12689.7|50
1591752000000|2020-06-10 01:20:00|12706|12702|12705.7|12701.7|12707.7|12703.7|12702.5|12698.5|11
1591752300000|2020-06-10 01:25:00|12705.5|12701.5|12711.7|12707.7|12713.7|12709.7|12703.2|12699.2|26
1591752600000|2020-06-10 01:30:00|12711.5|12707.5|12707|12703|12721.2|12717.2|12705|12701|91
1591752900000|2020-06-10 01:35:00|12706.7|12702.7|12709.2|12705.2|12715.5|12711.5|12705|12701|23
1591753200000|2020-06-10 01:40:00|12709.5|12705.5|12713.2|12709.2|12716.5|12712.5|12708.2|12704.2|13
1591753500000|2020-06-10 01:45:00|12713.5|12709.5|12716.5|12712.5|12716.5|12712.5|12706|12702|9
1591753800000|2020-06-10 01:50:00|12716.2|12712.2|12732.2|12728.2|12732.2|12728.2|12714.5|12710.5|29
1591754100000|2020-06-10 01:55:00|12731.7|12727.7|12725.7|12721.7|12733.5|12729.5|12725.7|12721.7|24
1591754400000|2020-06-10 02:00:00|12725.5|12721.5|12739|12735|12739|12735|12725|12721|65
1591754700000|2020-06-10 02:05:00|12738.7|12734.7|12728.2|12724.2|12738.7|12734.7|12728|12724|21
1591755000000|2020-06-10 02:10:00|12728.5|12724.5|12731.7|12727.7|12732.5|12728.5|12725.5|12721.5|31
1591755300000|2020-06-10 02:15:00|12732|12728|12735.2|12731.2|12735.5|12731.5|12727.2|12723.2|66
1591755600000|2020-06-10 02:20:00|12734.2|12730.2|12731|12727|12735|12731|12728|12724|29
1591755900000|2020-06-10 02:25:00|12730.7|12726.7|12719.2|12715.2|12731.2|12727.2|12719.2|12715.2|30
1591756200000|2020-06-10 02:30:00|12719|12715|12714.5|12710.5|12722|12718|12711.7|12707.7|43
1591756500000|2020-06-10 02:35:00|12714.7|12710.7|12702.5|12698.5|12714.7|12710.7|12696.2|12692.2|73
1591756800000|2020-06-10 02:40:00|12702.2|12698.2|12704|12700|12708|12704|12702.2|12698.2|10
1591757100000|2020-06-10 02:45:00|12702.5|12698.5|12707.2|12703.2|12711.5|12707.5|12701.7|12697.7|29
1591757400000|2020-06-10 02:50:00|12705.5|12701.5|12709.7|12705.7|12712.5|12708.5|12704.5|12700.5|9
1591757700000|2020-06-10 02:55:00|12709.5|12705.5|12712.7|12708.7|12715.2|12711.2|12705.7|12701.7|26
1591758000000|2020-06-10 03:00:00|12711.7|12707.7|12716.7|12712.7|12719.5|12715.5|12711.7|12707.7|26
1591758300000|2020-06-10 03:05:00|12717|12713|12717.2|12713.2|12718.7|12714.7|12716.7|12712.7|12
1591758600000|2020-06-10 03:10:00|12717.5|12713.5|12717.2|12713.2|12722.5|12718.5|12717.2|12713.2|17
1591758900000|2020-06-10 03:15:00|12717.5|12713.5|12707.2|12703.2|12717.5|12713.5|12707|12703|39
1591759200000|2020-06-10 03:20:00|12707.5|12703.5|12705.5|12701.5|12712.5|12708.5|12703.5|12699.5|16
1591759500000|2020-06-10 03:25:00|12705.2|12701.2|12700|12696|12708.2|12704.2|12697.5|12693.5|47
1591759800000|2020-06-10 03:30:00|12700.2|12696.2|12696.2|12692.2|12703.2|12699.2|12696|12692|29
1591760100000|2020-06-10 03:35:00|12696.7|12692.7|12710|12706|12711.7|12707.7|12696.5|12692.5|19
1591760400000|2020-06-10 03:40:00|12709.7|12705.7|12712.7|12708.7|12714.2|12710.2|12709|12705|32
1591760700000|2020-06-10 03:45:00|12713|12709|12702|12698|12713|12709|12701|12697|33
1591761000000|2020-06-10 03:50:00|12701.7|12697.7|12697.7|12693.7|12701.7|12697.7|12696.5|12692.5|25
1591761300000|2020-06-10 03:55:00|12697.2|12693.2|12707.5|12703.5|12709.5|12705.5|12696.7|12692.7|44
1591761600000|2020-06-10 04:00:00|12707.2|12703.2|12702.5|12698.5|12708|12704|12702.5|12698.5|18
1591761900000|2020-06-10 04:05:00|12702.7|12698.7|12694.2|12690.2|12707.7|12703.7|12692|12688|41
1591762200000|2020-06-10 04:10:00|12694|12690|12697|12693|12699.2|12695.2|12690.5|12686.5|41
1591762500000|2020-06-10 04:15:00|12697.2|12693.2|12696|12692|12698.7|12694.7|12693.7|12689.7|16
1591762800000|2020-06-10 04:20:00|12696.2|12692.2|12689|12685|12700.7|12696.7|12685.7|12681.7|84
1591763100000|2020-06-10 04:25:00|12688.7|12684.7|12691.7|12687.7|12692.2|12688.2|12688|12684|15
1591763400000|2020-06-10 04:30:00|12692.2|12688.2|12697.5|12693.5|12701|12697|12689.7|12685.7|27
1591763700000|2020-06-10 04:35:00|12697.7|12693.7|12692.7|12688.7|12698.7|12694.7|12690.7|12686.7|13
1591764000000|2020-06-10 04:40:00|12693|12689|12696.7|12692.7|12702.7|12698.7|12692.7|12688.7|20
1591764300000|2020-06-10 04:45:00|12697|12693|12700|12696|12700.5|12696.5|12696.7|12692.7|2
1591764600000|2020-06-10 04:50:00|12700.2|12696.2|12708.2|12704.2|12711.5|12707.5|12700.2|12696.2|47
1591764900000|2020-06-10 04:55:00|12707.5|12703.5|12710.7|12706.7|12711.2|12707.2|12705.2|12701.2|28
1591765200000|2020-06-10 05:00:00|12711|12707|12712.5|12708.5|12718|12714|12710|12706|39
1591765500000|2020-06-10 05:05:00|12714|12710|12715.7|12711.7|12716.7|12712.7|12712.2|12708.2|25
1591765800000|2020-06-10 05:10:00|12716|12712|12713.2|12709.2|12716|12712|12706.2|12702.2|26
1591766100000|2020-06-10 05:15:00|12713.5|12709.5|12721|12717|12721.2|12717.2|12713|12709|47
1591766400000|2020-06-10 05:20:00|12721.2|12717.2|12723.5|12719.5|12724.2|12720.2|12719.5|12715.5|66
1591766700000|2020-06-10 05:25:00|12723|12719|12728.2|12724.2|12728.5|12724.5|12718.2|12714.2|47
1591767000000|2020-06-10 05:30:00|12727.7|12723.7|12739.2|12735.2|12741.5|12737.5|12727.7|12723.7|119
1591767300000|2020-06-10 05:35:00|12739|12735|12753.5|12749.5|12753.5|12749.5|12738.2|12734.2|164
1591767600000|2020-06-10 05:40:00|12753.2|12749.2|12752|12748|12754.5|12750.5|12747.5|12743.5|58
1591767900000|2020-06-10 05:45:00|12752.5|12748.5|12739.5|12735.5|12753.2|12749.2|12739.5|12735.5|112
1591768200000|2020-06-10 05:50:00|12739|12735|12736.2|12732.2|12740.2|12736.2|12730.2|12726.2|88
1591768500000|2020-06-10 05:55:00|12735.7|12731.7|12735|12731|12739.7|12735.7|12731.7|12727.7|71
1591768800000|2020-06-10 06:00:00|12734|12732|12725.7|12723.7|12739.2|12737.2|12725|12723|346
1591769100000|2020-06-10 06:05:00|12726.2|12724.2|12718.7|12716.7|12726.2|12724.2|12708|12706|457
1591769400000|2020-06-10 06:10:00|12719|12717|12712.2|12710.2|12723.2|12721.2|12710|12708|235
1591769700000|2020-06-10 06:15:00|12712|12710|12724.7|12722.7|12731|12729|12712|12710|291
1591770000000|2020-06-10 06:20:00|12724.5|12722.5|12716|12714|12725.2|12723.2|12713.5|12711.5|138
1591770300000|2020-06-10 06:25:00|12715.7|12713.7|12700.5|12698.5|12715.7|12713.7|12700.2|12698.2|279
1591770600000|2020-06-10 06:30:00|12700.2|12698.2|12698.2|12696.2|12705|12703|12697|12695|250
1591770900000|2020-06-10 06:35:00|12698|12696|12697.7|12695.7|12701.5|12699.5|12691.2|12689.2|302
1591771200000|2020-06-10 06:40:00|12697.2|12695.2|12701.7|12699.7|12706.2|12704.2|12692.7|12690.7|158
1591771500000|2020-06-10 06:45:00|12700.7|12698.7|12700|12698|12706|12704|12694.7|12692.7|232
1591771800000|2020-06-10 06:50:00|12700.5|12698.5|12685.2|12683.2|12700.5|12698.5|12685.2|12683.2|219
1591772100000|2020-06-10 06:55:00|12685|12683|12681|12679|12692.5|12690.5|12677.7|12675.7|649
1591772400000|2020-06-10 07:00:00|12680.6|12679.4|12728.8|12727.6|12733.8|12732.6|12671.1|12669.9|2142
1591772700000|2020-06-10 07:05:00|12727.6|12726.4|12739.6|12738.4|12754.6|12753.4|12726.1|12724.9|1740
1591773000000|2020-06-10 07:10:00|12746.6|12745.4|12761.1|12759.9|12764.8|12763.6|12728.8|12727.6|1467
1591773300000|2020-06-10 07:15:00|12760.1|12758.9|12749.1|12747.9|12766.1|12764.9|12737.1|12735.9|1059
1591773600000|2020-06-10 07:20:00|12748.6|12747.4|12714.8|12713.6|12750.6|12749.4|12714.1|12712.9|1265
1591773900000|2020-06-10 07:25:00|12714.6|12713.4|12744.8|12743.6|12744.8|12743.6|12714.6|12713.4|689
1591774200000|2020-06-10 07:30:00|12744.1|12742.9|12705.8|12704.6|12744.1|12742.9|12704.6|12703.4|1060
1591774500000|2020-06-10 07:35:00|12705.6|12704.4|12707.1|12705.9|12720.6|12719.4|12699.1|12697.9|673
1591774800000|2020-06-10 07:40:00|12706.7|12705.5|12697.4|12696.2|12707.7|12706.5|12688.4|12687.2|733
1591775100000|2020-06-10 07:45:00|12697.2|12696|12686.4|12685.2|12707.2|12706|12676.9|12675.7|717
1591775400000|2020-06-10 07:50:00|12688.2|12687|12694.2|12693|12706.9|12705.7|12688.2|12687|620
1591775700000|2020-06-10 07:55:00|12694.4|12693.2|12710.7|12709.5|12714.9|12713.7|12694.2|12693|445
1591776000000|2020-06-10 08:00:00|12709.7|12708.5|12661.2|12660|12709.7|12708.5|12660.4|12659.2|917
1591776300000|2020-06-10 08:05:00|12660.7|12659.5|12673.7|12672.5|12676.7|12675.5|12654.2|12653|752
1591776600000|2020-06-10 08:10:00|12674.2|12673|12684.7|12683.5|12690.4|12689.2|12659.9|12658.7|626
1591776900000|2020-06-10 08:15:00|12684.4|12683.2|12688.2|12687|12699.2|12698|12679.2|12678|883
1591777200000|2020-06-10 08:20:00|12688.7|12687.5|12667.9|12666.7|12689.9|12688.7|12663.7|12662.5|490
1591777500000|2020-06-10 08:25:00|12668.2|12667|12667.7|12666.5|12680.4|12679.2|12662.9|12661.7|333
1591777800000|2020-06-10 08:30:00|12667.4|12666.2|12665.7|12664.5|12672.7|12671.5|12655.2|12654|448
1591778100000|2020-06-10 08:35:00|12665.4|12664.2|12662.4|12661.2|12674.9|12673.7|12655.9|12654.7|330
1591778400000|2020-06-10 08:40:00|12662.2|12661|12643.2|12642|12662.2|12661|12642.4|12641.2|615
1591778700000|2020-06-10 08:45:00|12643.4|12642.2|12625.9|12624.7|12646.7|12645.5|12622.2|12621|985
1591779000000|2020-06-10 08:50:00|12626.7|12625.5|12634.7|12633.5|12635.9|12634.7|12624.2|12623|552
1591779300000|2020-06-10 08:55:00|12634.4|12633.2|12616.7|12615.5|12639.2|12638|12602.4|12601.2|1012
1591779600000|2020-06-10 09:00:00|12616.9|12615.7|12538.7|12537.5|12617.4|12616.2|12530.7|12529.5|1862
1591779900000|2020-06-10 09:05:00|12538.9|12537.7|12569.4|12568.2|12579.9|12578.7|12538.4|12537.2|1356
1591780200000|2020-06-10 09:10:00|12569.2|12568|12570.7|12569.5|12586.4|12585.2|12566.9|12565.7|610
1591780500000|2020-06-10 09:15:00|12570.9|12569.7|12549.2|12548|12576.7|12575.5|12548.7|12547.5|540
1591780800000|2020-06-10 09:20:00|12546.7|12545.5|12563.4|12562.2|12572.4|12571.2|12546.7|12545.5|587
1591781100000|2020-06-10 09:25:00|12563.7|12562.5|12562.7|12561.5|12565.4|12564.2|12545.9|12544.7|641
1591781400000|2020-06-10 09:30:00|12562.2|12561|12582.9|12581.7|12586.2|12585|12560.7|12559.5|550
1591781700000|2020-06-10 09:35:00|12583.7|12582.5|12572.9|12571.7|12585.2|12584|12561.7|12560.5|575
1591782000000|2020-06-10 09:40:00|12572.7|12571.5|12574.9|12573.7|12576.2|12575|12545.7|12544.5|756
1591782300000|2020-06-10 09:45:00|12575.2|12574|12549.2|12548|12576.4|12575.2|12538.2|12537|527
1591782600000|2020-06-10 09:50:00|12550.2|12549|12555.2|12554|12563.2|12562|12543.2|12542|469
1591782900000|2020-06-10 09:55:00|12554.9|12553.7|12552.7|12551.5|12556.2|12555|12541.2|12540|439
1591783200000|2020-06-10 10:00:00|12554.9|12553.7|12519.9|12518.7|12556.7|12555.5|12519.7|12518.5|659
1591783500000|2020-06-10 10:05:00|12519.7|12518.5|12492.7|12491.5|12526.2|12525|12490.2|12489|985
1591783800000|2020-06-10 10:10:00|12492.9|12491.7|12477.7|12476.5|12499.2|12498|12473.7|12472.5|950
1591784100000|2020-06-10 10:15:00|12477.9|12476.7|12499.9|12498.7|12513.4|12512.2|12469.7|12468.5|1119
1591784400000|2020-06-10 10:20:00|12499.7|12498.5|12509.4|12508.2|12511.7|12510.5|12498.2|12497|348
1591784700000|2020-06-10 10:25:00|12510.2|12509|12505.4|12504.2|12520.4|12519.2|12500.7|12499.5|594
1591785000000|2020-06-10 10:30:00|12505.7|12504.5|12510.4|12509.2|12519.7|12518.5|12503.9|12502.7|570
1591785300000|2020-06-10 10:35:00|12511.7|12510.5|12523.7|12522.5|12525.9|12524.7|12507.4|12506.2|673
1591785600000|2020-06-10 10:40:00|12523.4|12522.2|12540.2|12539|12541.4|12540.2|12520.9|12519.7|595
1591785900000|2020-06-10 10:45:00|12540.4|12539.2|12540.7|12539.5|12552.7|12551.5|12527.7|12526.5|886
1591786200000|2020-06-10 10:50:00|12540.4|12539.2|12552.2|12551|12564.9|12563.7|12537.7|12536.5|622
1591786500000|2020-06-10 10:55:00|12553.2|12552|12551.7|12550.5|12560.2|12559|12547.2|12546|493
1591786800000|2020-06-10 11:00:00|12552.7|12551.5|12561.9|12560.7|12574.4|12573.2|12546.7|12545.5|569
1591787100000|2020-06-10 11:05:00|12561.7|12560.5|12559.9|12558.7|12571.2|12570|12555.7|12554.5|276
1591787400000|2020-06-10 11:10:00|12559.7|12558.5|12567.9|12566.7|12572.4|12571.2|12550.9|12549.7|505
1591787700000|2020-06-10 11:15:00|12568.2|12567|12564.7|12563.5|12572.9|12571.7|12554.7|12553.5|388
1591788000000|2020-06-10 11:20:00|12565.4|12564.2|12562.7|12561.5|12571.2|12570|12552.9|12551.7|416
1591788300000|2020-06-10 11:25:00|12562.9|12561.7|12544.4|12543.2|12573.2|12572|12537.4|12536.2|733
1591788600000|2020-06-10 11:30:00|12543.7|12542.5|12558.7|12557.5|12565.7|12564.5|12543.4|12542.2|385
1591788900000|2020-06-10 11:35:00|12558.9|12557.7|12595.4|12594.2|12600.7|12599.5|12558.7|12557.5|1142
1591789200000|2020-06-10 11:40:00|12595.3|12594.1|12585.8|12584.6|12597.6|12596.4|12583.1|12581.9|357
1591789500000|2020-06-10 11:45:00|12585.6|12584.4|12604.6|12603.4|12604.6|12603.4|12582.6|12581.4|318
1591789800000|2020-06-10 11:50:00|12604.3|12603.1|12594.6|12593.4|12604.6|12603.4|12590.1|12588.9|326
1591790100000|2020-06-10 11:55:00|12594.3|12593.1|12611.1|12609.9|12625.3|12624.1|12594.3|12593.1|909
1591790400000|2020-06-10 12:00:00|12610.1|12608.9|12610.3|12609.1|12619.1|12617.9|12606.6|12605.4|447
1591790700000|2020-06-10 12:05:00|12610.6|12609.4|12602.1|12600.9|12614.6|12613.4|12600.3|12599.1|417
1591791000000|2020-06-10 12:10:00|12601.8|12600.6|12612.3|12611.1|12629.6|12628.4|12601.1|12599.9|712
1591791300000|2020-06-10 12:15:00|12612.1|12610.9|12613.1|12611.9|12620.6|12619.4|12606.6|12605.4|508
1591791600000|2020-06-10 12:20:00|12612.8|12611.6|12609.8|12608.6|12618.6|12617.4|12603.1|12601.9|371
1591791900000|2020-06-10 12:25:00|12609.6|12608.4|12614.3|12613.1|12630.1|12628.9|12608.3|12607.1|406
1591792200000|2020-06-10 12:30:00|12614.1|12612.9|12622.6|12621.4|12633.1|12631.9|12605.6|12604.4|731
1591792500000|2020-06-10 12:35:00|12623.6|12622.4|12618.8|12617.6|12631.3|12630.1|12617.6|12616.4|352
1591792800000|2020-06-10 12:40:00|12619.1|12617.9|12625.1|12623.9|12628.3|12627.1|12618.1|12616.9|197
1591793100000|2020-06-10 12:45:00|12624.8|12623.6|12624.1|12622.9|12630.1|12628.9|12618.6|12617.4|337
1591793400000|2020-06-10 12:50:00|12624.3|12623.1|12649.1|12647.9|12665.6|12664.4|12624.1|12622.9|1119
1591793700000|2020-06-10 12:55:00|12648.6|12647.4|12651.1|12649.9|12657.6|12656.4|12641.3|12640.1|474
1591794000000|2020-06-10 13:00:00|12649.8|12648.6|12640.3|12639.1|12659.1|12657.9|12637.3|12636.1|449
1591794300000|2020-06-10 13:05:00|12640.6|12639.4|12636.1|12634.9|12647.1|12645.9|12635.6|12634.4|272
1591794600000|2020-06-10 13:10:00|12635.8|12634.6|12641.1|12639.9|12642.3|12641.1|12632.1|12630.9|280
1591794900000|2020-06-10 13:15:00|12640.8|12639.6|12619.8|12618.6|12644.1|12642.9|12619.8|12618.6|545
1591795200000|2020-06-10 13:20:00|12619.3|12618.1|12616.6|12615.4|12623.3|12622.1|12605.8|12604.6|428
1591795500000|2020-06-10 13:25:00|12616.3|12615.1|12611.3|12610.1|12617.8|12616.6|12602.1|12600.9|529
1591795800000|2020-06-10 13:30:00|12612.6|12611.4|12586.1|12584.9|12620.3|12619.1|12584.8|12583.6|983
1591796100000|2020-06-10 13:35:00|12586.6|12585.4|12581.8|12580.6|12596.1|12594.9|12581.3|12580.1|2177
1591796400000|2020-06-10 13:40:00|12581.6|12580.4|12558.6|12557.4|12589.8|12588.6|12553.1|12551.9|1089
1591796700000|2020-06-10 13:45:00|12558.3|12557.1|12563.6|12562.4|12569.3|12568.1|12546.1|12544.9|761
1591797000000|2020-06-10 13:50:00|12564.1|12562.9|12537.6|12536.4|12567.6|12566.4|12537.3|12536.1|675
1591797300000|2020-06-10 13:55:00|12538.6|12537.4|12563.6|12562.4|12565.3|12564.1|12531.8|12530.6|807
1591797600000|2020-06-10 14:00:00|12564.1|12562.9|12561.1|12559.9|12578.8|12577.6|12557.6|12556.4|604
1591797900000|2020-06-10 14:05:00|12560.8|12559.6|12569.1|12567.9|12571.8|12570.6|12550.1|12548.9|377
1591798200000|2020-06-10 14:10:00|12570|12568.8|12529.5|12528.3|12570|12568.8|12525.2|12524|786
1591798500000|2020-06-10 14:15:00|12529.7|12528.5|12526|12524.8|12546.2|12545|12523.7|12522.5|1053
1591798800000|2020-06-10 14:20:00|12525.7|12524.5|12522.5|12521.3|12528.5|12527.3|12510|12508.8|1114
1591799100000|2020-06-10 14:25:00|12522.2|12521|12521.5|12520.3|12535.5|12534.3|12510.7|12509.5|746
1591799400000|2020-06-10 14:30:00|12521|12519.8|12536|12534.8|12537.5|12536.3|12508.2|12507|978
1591799700000|2020-06-10 14:35:00|12536.7|12535.5|12554.2|12553|12554.7|12553.5|12528.5|12527.3|925
1591800000000|2020-06-10 14:40:00|12554.5|12553.3|12546.7|12545.5|12563.5|12562.3|12543.2|12542|628
1591800300000|2020-06-10 14:45:00|12548|12546.8|12558.5|12557.3|12566.7|12565.5|12548|12546.8|823
1591800600000|2020-06-10 14:50:00|12558.7|12557.5|12537.2|12536|12565.2|12564|12537|12535.8|595
1591800900000|2020-06-10 14:55:00|12537|12535.8|12539.2|12538|12542.5|12541.3|12523|12521.8|756
1591801200000|2020-06-10 15:00:00|12538|12536.8|12561.5|12560.3|12565.5|12564.3|12531.2|12530|535
1591801500000|2020-06-10 15:05:00|12561.7|12560.5|12571|12569.8|12587|12585.8|12559.2|12558|912
1591801800000|2020-06-10 15:10:00|12570.7|12569.5|12569.2|12568|12575.2|12574|12556.2|12555|510
1591802100000|2020-06-10 15:15:00|12569.5|12568.3|12580|12578.8|12580.5|12579.3|12567.5|12566.3|513
1591802400000|2020-06-10 15:20:00|12579.5|12578.3|12561.2|12560|12581.7|12580.5|12560.5|12559.3|806
1591802700000|2020-06-10 15:25:00|12561|12559.8|12559.7|12558.5|12570.7|12569.5|12557.2|12556|1151
1591803000000|2020-06-10 15:30:00|12560.1|12558.1|12534.4|12532.4|12562.1|12560.1|12534.1|12532.1|2100
1591803300000|2020-06-10 15:35:00|12534.9|12532.9|12540.1|12538.1|12541.6|12539.6|12516.1|12514.1|1310
1591803600000|2020-06-10 15:40:00|12541.1|12539.1|12543.6|12541.6|12549.9|12547.9|12536.6|12534.6|681
1591803900000|2020-06-10 15:45:00|12543.1|12541.1|12540.4|12538.4|12547.4|12545.4|12531.6|12529.6|535
1591804200000|2020-06-10 15:50:00|12540.6|12538.6|12545.1|12543.1|12549.6|12547.6|12538.4|12536.4|641
1591804500000|2020-06-10 15:55:00|12545.4|12543.4|12534.6|12532.6|12545.4|12543.4|12532.9|12530.9|448
1591804800000|2020-06-10 16:00:00|12534.9|12532.9|12545.1|12543.1|12547.9|12545.9|12528.9|12526.9|416
1591805100000|2020-06-10 16:05:00|12544.9|12542.9|12538.6|12536.6|12545.1|12543.1|12530.6|12528.6|239
1591805400000|2020-06-10 16:10:00|12539.1|12537.1|12538.9|12536.9|12544.4|12542.4|12534.6|12532.6|147
1591805700000|2020-06-10 16:15:00|12538.6|12536.6|12552.6|12550.6|12552.9|12550.9|12535.6|12533.6|353
1591806000000|2020-06-10 16:20:00|12552.4|12550.4|12554.9|12552.9|12556.6|12554.6|12550.4|12548.4|192
1591806300000|2020-06-10 16:25:00|12555.1|12553.1|12554.6|12552.6|12556.6|12554.6|12550.6|12548.6|160
1591806600000|2020-06-10 16:30:00|12554.4|12552.4|12544.4|12542.4|12554.9|12552.9|12543.1|12541.1|202
1591806900000|2020-06-10 16:35:00|12544.6|12542.6|12543.6|12541.6|12546.1|12544.1|12539.4|12537.4|121
1591807200000|2020-06-10 16:40:00|12543.4|12541.4|12549.4|12547.4|12551.6|12549.6|12541.6|12539.6|104
1591807500000|2020-06-10 16:45:00|12549.1|12547.1|12548.9|12546.9|12550.4|12548.4|12545.6|12543.6|70
1591807800000|2020-06-10 16:50:00|12548.6|12546.6|12553.4|12551.4|12556.6|12554.6|12547.6|12545.6|161
1591808100000|2020-06-10 16:55:00|12553.6|12551.6|12553.4|12551.4|12558.9|12556.9|12553.1|12551.1|90
1591808400000|2020-06-10 17:00:00|12553.1|12551.1|12541.6|12539.6|12553.4|12551.4|12537.9|12535.9|237
1591808700000|2020-06-10 17:05:00|12541.9|12539.9|12556.6|12554.6|12558.4|12556.4|12541.4|12539.4|163
1591809000000|2020-06-10 17:10:00|12556.4|12554.4|12548.4|12546.4|12556.4|12554.4|12546.6|12544.6|156
1591809300000|2020-06-10 17:15:00|12548.1|12546.1|12552.6|12550.6|12557.6|12555.6|12547.6|12545.6|105
1591809600000|2020-06-10 17:20:00|12552.4|12550.4|12548.9|12546.9|12552.6|12550.6|12545.4|12543.4|109
1591809900000|2020-06-10 17:25:00|12549.1|12547.1|12543.1|12541.1|12549.6|12547.6|12542.9|12540.9|63
1591810200000|2020-06-10 17:30:00|12543.4|12541.4|12545.4|12543.4|12550.6|12548.6|12540.9|12538.9|107
1591810500000|2020-06-10 17:35:00|12545.1|12543.1|12541.9|12539.9|12545.6|12543.6|12540.1|12538.1|136
1591810800000|2020-06-10 17:40:00|12542.1|12540.1|12538.6|12536.6|12547.6|12545.6|12537.4|12535.4|147
1591811100000|2020-06-10 17:45:00|12538.4|12536.4|12541.4|12539.4|12543.6|12541.6|12537.4|12535.4|85
1591811400000|2020-06-10 17:50:00|12541.1|12539.1|12540.1|12538.1|12543.6|12541.6|12531.1|12529.1|196
1591811700000|2020-06-10 17:55:00|12540.4|12538.4|12533.9|12531.9|12541.4|12539.4|12533.9|12531.9|128
1591812000000|2020-06-10 18:00:00|12534.4|12532.4|12587.4|12585.4|12605.4|12603.4|12511.9|12509.9|1255
1591812300000|2020-06-10 18:05:00|12587.6|12585.6|12561.9|12559.9|12596.9|12594.9|12559.4|12557.4|717
1591812600000|2020-06-10 18:10:00|12562.9|12560.9|12579.4|12577.4|12579.6|12577.6|12562.9|12560.9|365
1591812900000|2020-06-10 18:15:00|12579.6|12577.6|12598.6|12596.6|12614.4|12612.4|12579.6|12577.6|633
1591813200000|2020-06-10 18:20:00|12597.9|12595.9|12585.1|12583.1|12601.4|12599.4|12577.6|12575.6|485
1591813500000|2020-06-10 18:25:00|12584.9|12582.9|12592.6|12590.6|12594.4|12592.4|12583.6|12581.6|207
1591813800000|2020-06-10 18:30:00|12592.4|12590.4|12563.4|12561.4|12593.6|12591.6|12562.4|12560.4|250
1591814100000|2020-06-10 18:35:00|12563.1|12561.1|12546.4|12544.4|12572.9|12570.9|12544.9|12542.9|424
1591814400000|2020-06-10 18:40:00|12544.9|12542.9|12536.9|12534.9|12548.9|12546.9|12500.1|12498.1|1237
1591814700000|2020-06-10 18:45:00|12537.1|12535.1|12502.9|12500.9|12540.6|12538.6|12502.9|12500.9|382
1591815000000|2020-06-10 18:50:00|12502.6|12500.6|12484.6|12482.6|12516.1|12514.1|12469.4|12467.4|738
1591815300000|2020-06-10 18:55:00|12484.4|12482.4|12503.1|12501.1|12503.4|12501.4|12471.4|12469.4|521
1591815600000|2020-06-10 19:00:00|12502.9|12500.9|12468.4|12466.4|12502.9|12500.9|12464.1|12462.1|504
1591815900000|2020-06-10 19:05:00|12468.9|12466.9|12505.4|12503.4|12514.1|12512.1|12468.9|12466.9|511
1591816200000|2020-06-10 19:10:00|12505.6|12503.6|12514.9|12512.9|12520.6|12518.6|12498.9|12496.9|459
1591816500000|2020-06-10 19:15:00|12513.9|12511.9|12515.9|12513.9|12518.9|12516.9|12499.9|12497.9|175
1591816800000|2020-06-10 19:20:00|12516.1|12514.1|12506.1|12504.1|12517.4|12515.4|12499.9|12497.9|177
1591817100000|2020-06-10 19:25:00|12506.4|12504.4|12538.1|12536.1|12542.6|12540.6|12493.1|12491.1|715
1591817400000|2020-06-10 19:30:00|12537.9|12535.9|12525.6|12523.6|12543.6|12541.6|12519.9|12517.9|458
1591817700000|2020-06-10 19:35:00|12525.4|12523.4|12536.4|12534.4|12536.6|12534.6|12513.6|12511.6|315
1591818000000|2020-06-10 19:40:00|12536.1|12534.1|12529.9|12527.9|12539.6|12537.6|12522.9|12520.9|254
1591818300000|2020-06-10 19:45:00|12529.4|12527.4|12499.1|12497.1|12531.4|12529.4|12482.4|12480.4|517
1591818600000|2020-06-10 19:50:00|12498.9|12496.9|12499.1|12497.1|12518.4|12516.4|12488.9|12486.9|466
1591818900000|2020-06-10 19:55:00|12499.4|12497.4|12497.9|12495.9|12507.4|12505.4|12495.4|12493.4|240
1591819200000|2020-06-10 20:00:00|12502.1|12497.1|12474.1|12469.1|12516.3|12511.3|12471.5|12466.5|17
1591819500000|2020-06-10 20:05:00|12473|12468|12481.1|12476.1|12484.3|12479.3|12472.9|12467.9|0
1591819800000|2020-06-10 20:10:00|12478.7|12473.7|12497.2|12492.2|12500.9|12495.9|12473.9|12468.9|0
1591820100000|2020-06-10 20:15:00|12497|12492|12497.3|12492.3|12500.5|12495.5|12496.9|12491.9|0
1591820400000|2020-06-10 20:20:00|12497.2|12492.2|12496.4|12491.4|12497.2|12492.2|12495.5|12490.5|0
1591820700000|2020-06-10 20:25:00|12496|12491|12490.1|12485.1|12496.4|12491.4|12490.1|12485.1|0
1591821000000|2020-06-10 20:30:00|12485|12480|12478.9|12473.9|12489.6|12484.6|12476|12471|0
1591821300000|2020-06-10 20:35:00|12480|12475|12493.9|12488.9|12497.4|12492.4|12478.8|12473.8|0
1591821600000|2020-06-10 20:40:00|12495.1|12490.1|12495.5|12490.5|12500|12495|12488.2|12483.2|0
1591821900000|2020-06-10 20:45:00|12494.4|12489.4|12492|12487|12496.7|12491.7|12490.9|12485.9|0
1591822200000|2020-06-10 20:50:00|12490.9|12485.9|12491|12486|12495.7|12490.7|12486.2|12481.2|0
1591822500000|2020-06-10 20:55:00|12494.5|12489.5|12485.5|12480.5|12494.5|12489.5|12483.3|12478.3|0
1591822800000|2020-06-10 21:00:00|12485.6|12480.6|12487.4|12482.4|12487.8|12482.8|12484.9|12479.9|0
1591823100000|2020-06-10 21:05:00|12487.2|12482.2|12489.2|12484.2|12489.4|12484.4|12487.2|12482.2|0
1591823400000|2020-06-10 21:10:00|12489|12484|12489.7|12484.7|12489.8|12484.8|12487.2|12482.2|0
1591823700000|2020-06-10 21:15:00|12489.8|12484.8|12488.2|12483.2|12489.8|12484.8|12488.2|12483.2|0
1591824000000|2020-06-10 21:20:00|12486.9|12481.9|12488|12483|12489|12484|12485.3|12480.3|0
1591824300000|2020-06-10 21:25:00|12487.4|12482.4|12485.7|12480.7|12488.1|12483.1|12485.7|12480.7|0
1591824600000|2020-06-10 21:30:00|12485.8|12480.8|12484.9|12479.9|12486.9|12481.9|12484.2|12479.2|0
1591824900000|2020-06-10 21:35:00|12485.4|12480.4|12483.5|12478.5|12485.4|12480.4|12483.2|12478.2|0
1591825200000|2020-06-10 21:40:00|12484.3|12479.3|12482|12477|12485.2|12480.2|12482|12477|0
1591825500000|2020-06-10 21:45:00|12481.9|12476.9|12479.5|12474.5|12481.9|12476.9|12479.4|12474.4|0
1591825800000|2020-06-10 21:50:00|12479.4|12474.4|12480.9|12475.9|12481|12476|12478.9|12473.9|0
1591826100000|2020-06-10 21:55:00|12480.1|12475.1|12479.5|12474.5|12480.9|12475.9|12478.4|12473.4|0
1591826400000|2020-06-10 22:00:00|12481.9|12476.9|12494.3|12489.3|12496.5|12491.5|12473.3|12468.3|0
1591826700000|2020-06-10 22:05:00|12494.9|12489.9|12498.7|12493.7|12505.7|12500.7|12493.6|12488.6|0
1591827000000|2020-06-10 22:10:00|12497.6|12492.6|12493.1|12488.1|12502.4|12497.4|12491.9|12486.9|0
1591827300000|2020-06-10 22:15:00|12493.6|12488.6|12489.7|12484.7|12501.6|12496.6|12487.4|12482.4|0
1591827600000|2020-06-10 22:20:00|12490.9|12485.9|12472.6|12467.6|12493.2|12488.2|12471.2|12466.2|0
1591827900000|2020-06-10 22:25:00|12471.4|12466.4|12410.7|12405.7|12471.4|12466.4|12401.5|12396.5|0
1591828200000|2020-06-10 22:30:00|12414.2|12409.2|12422|12417|12425.1|12420.1|12405.8|12400.8|0
1591828500000|2020-06-10 22:35:00|12422.6|12417.6|12420|12415|12422.6|12417.6|12408.7|12403.7|0
1591828800000|2020-06-10 22:40:00|12421.1|12416.1|12413.8|12408.8|12422.2|12417.2|12410.5|12405.5|0
1591829100000|2020-06-10 22:45:00|12414.4|12409.4|12429.3|12424.3|12431.6|12426.6|12413.8|12408.8|0
1591829400000|2020-06-10 22:50:00|12429.4|12424.4|12429.6|12424.6|12429.6|12424.6|12420|12415|0
1591829700000|2020-06-10 22:55:00|12428.4|12423.4|12414.3|12409.3|12428.4|12423.4|12414.3|12409.3|0
1591830000000|2020-06-10 23:00:00|12413.7|12408.7|12431.7|12426.7|12435.2|12430.2|12410.4|12405.4|0
1591830300000|2020-06-10 23:05:00|12430.5|12425.5|12429|12424|12438.5|12433.5|12429|12424|0
1591830600000|2020-06-10 23:10:00|12428.8|12423.8|12434.4|12429.4|12439.1|12434.1|12424.8|12419.8|0
1591830900000|2020-06-10 23:15:00|12435.6|12430.6|12412.7|12407.7|12436.2|12431.2|12412.7|12407.7|0
1591831200000|2020-06-10 23:20:00|12411.5|12406.5|12398.4|12393.4|12411.5|12406.5|12385.7|12380.7|0
1591831500000|2020-06-10 23:25:00|12397.8|12392.8|12398.2|12393.2|12406.2|12401.2|12384.7|12379.7|0
1591831800000|2020-06-10 23:30:00|12399.4|12394.4|12394.7|12389.7|12400.5|12395.5|12383.7|12378.7|0
1591832100000|2020-06-10 23:35:00|12395.2|12390.2|12395.5|12390.5|12403.2|12398.2|12391|12386|0
1591832400000|2020-06-10 23:40:00|12394.3|12389.3|12399.7|12394.7|12404.4|12399.4|12393.2|12388.2|0
1591832700000|2020-06-10 23:45:00|12398.5|12393.5|12408.2|12403.2|12413.7|12408.7|12397.9|12392.9|0
1591833000000|2020-06-10 23:50:00|12408.3|12403.3|12402|12397|12409.5|12404.5|12395|12390|0
1591833300000|2020-06-10 23:55:00|12402.1|12397.1|12393.8|12388.8|12403.3|12398.3|12385.3|12380.3|0
1591833600000|2020-06-11 00:00:00|12395|12390|12413.4|12408.4|12419.3|12414.3|12386.2|12381.2|0
1591833900000|2020-06-11 00:05:00|12412.2|12407.2|12417|12412|12420.3|12415.3|12403.2|12398.2|0
1591834200000|2020-06-11 00:10:00|12415.8|12410.8|12429.2|12424.2|12432.2|12427.2|12413.8|12408.8|0
1591834500000|2020-06-11 00:15:00|12426.8|12421.8|12463.9|12459.9|12465.9|12461.9|12406.9|12402.9|237
1591834800000|2020-06-11 00:20:00|12463.1|12459.1|12473.9|12469.9|12474.4|12470.4|12459.6|12455.6|123
1591835100000|2020-06-11 00:25:00|12472.6|12468.6|12472.1|12468.1|12475.4|12471.4|12466.4|12462.4|64
1591835400000|2020-06-11 00:30:00|12472.4|12468.4|12459.1|12455.1|12477.9|12473.9|12458.9|12454.9|68
1591835700000|2020-06-11 00:35:00|12458.9|12454.9|12456.1|12452.1|12464.6|12460.6|12453.4|12449.4|33
1591836000000|2020-06-11 00:40:00|12455.9|12451.9|12463.9|12459.9|12464.9|12460.9|12451.1|12447.1|34
1591836300000|2020-06-11 00:45:00|12464.4|12460.4|12463.4|12459.4|12465.6|12461.6|12453.1|12449.1|30
1591836600000|2020-06-11 00:50:00|12463.1|12459.1|12453.4|12449.4|12463.1|12459.1|12452.1|12448.1|34
1591836900000|2020-06-11 00:55:00|12453.1|12449.1|12456.6|12452.6|12461.4|12457.4|12448.4|12444.4|30
1591837200000|2020-06-11 01:00:00|12456.9|12452.9|12477.4|12473.4|12481.1|12477.1|12456.9|12452.9|52
1591837500000|2020-06-11 01:05:00|12477.6|12473.6|12486.4|12482.4|12494.4|12490.4|12477.6|12473.6|60
1591837800000|2020-06-11 01:10:00|12486.6|12482.6|12483.1|12479.1|12492.1|12488.1|12483.1|12479.1|24
1591838100000|2020-06-11 01:15:00|12483.4|12479.4|12467.9|12463.9|12487.4|12483.4|12467.1|12463.1|38
1591838400000|2020-06-11 01:20:00|12470.4|12466.4|12462.6|12458.6|12472.9|12468.9|12460.6|12456.6|16
1591838700000|2020-06-11 01:25:00|12462.4|12458.4|12468.4|12464.4|12474.1|12470.1|12458.6|12454.6|29
1591839000000|2020-06-11 01:30:00|12468.6|12464.6|12467.1|12463.1|12470.1|12466.1|12459.4|12455.4|28
1591839300000|2020-06-11 01:35:00|12466.9|12462.9|12481.1|12477.1|12488.9|12484.9|12466.4|12462.4|44
1591839600000|2020-06-11 01:40:00|12480.1|12476.1|12494.4|12490.4|12494.4|12490.4|12477.9|12473.9|27
1591839900000|2020-06-11 01:45:00|12494.6|12490.6|12481.9|12477.9|12494.9|12490.9|12481.9|12477.9|36
1591840200000|2020-06-11 01:50:00|12475.9|12471.9|12462.4|12458.4|12475.9|12471.9|12456.1|12452.1|38
1591840500000|2020-06-11 01:55:00|12462.1|12458.1|12461.9|12457.9|12466.9|12462.9|12456.1|12452.1|30
1591840800000|2020-06-11 02:00:00|12461.6|12457.6|12452.9|12448.9|12462.6|12458.6|12450.4|12446.4|23
1591841100000|2020-06-11 02:05:00|12452.6|12448.6|12446.1|12442.1|12454.1|12450.1|12445.1|12441.1|30
1591841400000|2020-06-11 02:10:00|12446.4|12442.4|12458.4|12454.4|12458.6|12454.6|12446.4|12442.4|24
1591841700000|2020-06-11 02:15:00|12458.6|12454.6|12460.9|12456.9|12465.6|12461.6|12458.6|12454.6|4
1591842000000|2020-06-11 02:20:00|12461.1|12457.1|12464.6|12460.6|12466.4|12462.4|12460.9|12456.9|7
1591842300000|2020-06-11 02:25:00|12464.4|12460.4|12463.9|12459.9|12468.4|12464.4|12463.1|12459.1|12
1591842600000|2020-06-11 02:30:00|12464.1|12460.1|12451.4|12447.4|12465.4|12461.4|12449.9|12445.9|11
1591842900000|2020-06-11 02:35:00|12451.6|12447.6|12449.1|12445.1|12452.9|12448.9|12449.1|12445.1|12
1591843200000|2020-06-11 02:40:00|12449.4|12445.4|12453.1|12449.1|12453.9|12449.9|12448.9|12444.9|5
1591843500000|2020-06-11 02:45:00|12453.9|12449.9|12452.9|12448.9|12460.9|12456.9|12452.1|12448.1|29
1591843800000|2020-06-11 02:50:00|12452.4|12448.4|12441.1|12437.1|12455.6|12451.6|12437.4|12433.4|45
1591844100000|2020-06-11 02:55:00|12440.9|12436.9|12442.1|12438.1|12443.4|12439.4|12439.9|12435.9|9
1591844400000|2020-06-11 03:00:00|12442.4|12438.4|12442.1|12438.1|12443.4|12439.4|12441.4|12437.4|2
1591844700000|2020-06-11 03:05:00|12441.9|12437.9|12432.1|12428.1|12441.9|12437.9|12423.6|12419.6|67
1591845000000|2020-06-11 03:10:00|12430.9|12426.9|12435.9|12431.9|12436.1|12432.1|12429.6|12425.6|23
1591845300000|2020-06-11 03:15:00|12436.1|12432.1|12434.6|12430.6|12439.9|12435.9|12430.1|12426.1|15
1591845600000|2020-06-11 03:20:00|12434.1|12430.1|12437.6|12433.6|12438.4|12434.4|12432.9|12428.9|22
1591845900000|2020-06-11 03:25:00|12438.4|12434.4|12424.4|12420.4|12439.1|12435.1|12423.6|12419.6|40
1591846200000|2020-06-11 03:30:00|12425.1|12421.1|12420.4|12416.4|12428.1|12424.1|12419.6|12415.6|70
1591846500000|2020-06-11 03:35:00|12420.1|12416.1|12399.4|12395.4|12424.1|12420.1|12399.4|12395.4|131
1591846800000|2020-06-11 03:40:00|12399.6|12395.6|12392.6|12388.6|12400.6|12396.6|12390.4|12386.4|59
1591847100000|2020-06-11 03:45:00|12392.9|12388.9|12358.9|12354.9|12392.9|12388.9|12353.9|12349.9|238
1591847400000|2020-06-11 03:50:00|12359.1|12355.1|12373.6|12369.6|12373.6|12369.6|12350.9|12346.9|63
1591847700000|2020-06-11 03:55:00|12372.6|12368.6|12358.4|12354.4|12373.6|12369.6|12354.6|12350.6|70
1591848000000|2020-06-11 04:00:00|12358.1|12354.1|12362.6|12358.6|12368.4|12364.4|12357.9|12353.9|30
1591848300000|2020-06-11 04:05:00|12361.9|12357.9|12316.4|12312.4|12363.4|12359.4|12314.1|12310.1|221
1591848600000|2020-06-11 04:10:00|12316.1|12312.1|12305.6|12301.6|12320.6|12316.6|12304.1|12300.1|129
1591848900000|2020-06-11 04:15:00|12305.9|12301.9|12319.1|12315.1|12323.6|12319.6|12304.6|12300.6|53
1591849200000|2020-06-11 04:20:00|12318.9|12314.9|12321.4|12317.4|12325.1|12321.1|12315.6|12311.6|40
1591849500000|2020-06-11 04:25:00|12321.1|12317.1|12329.6|12325.6|12330.9|12326.9|12320.9|12316.9|53
1591849800000|2020-06-11 04:30:00|12329.9|12325.9|12347.1|12343.1|12349.1|12345.1|12329.9|12325.9|106
1591850100000|2020-06-11 04:35:00|12347.4|12343.4|12366.6|12362.6|12367.1|12363.1|12341.9|12337.9|78
1591850400000|2020-06-11 04:40:00|12366.9|12362.9|12370.9|12366.9|12378.1|12374.1|12365.6|12361.6|101
1591850700000|2020-06-11 04:45:00|12370.6|12366.6|12353.9|12349.9|12374.9|12370.9|12353.4|12349.4|153
1591851000000|2020-06-11 04:50:00|12354.1|12350.1|12340.6|12336.6|12355.9|12351.9|12338.6|12334.6|107
1591851300000|2020-06-11 04:55:00|12340.9|12336.9|12343.6|12339.6|12356.6|12352.6|12338.9|12334.9|55
1591851600000|2020-06-11 05:00:00|12343.1|12339.1|12327.6|12323.6|12351.4|12347.4|12325.6|12321.6|71
1591851900000|2020-06-11 05:05:00|12324.9|12320.9|12316.4|12312.4|12327.6|12323.6|12311.6|12307.6|87
1591852200000|2020-06-11 05:10:00|12316.1|12312.1|12301.9|12297.9|12316.4|12312.4|12294.4|12290.4|168
1591852500000|2020-06-11 05:15:00|12302.1|12298.1|12287.6|12283.6|12312.4|12308.4|12286.4|12282.4|106
1591852800000|2020-06-11 05:20:00|12287.9|12283.9|12296.4|12292.4|12299.1|12295.1|12286.4|12282.4|48
1591853100000|2020-06-11 05:25:00|12296.6|12292.6|12306.4|12302.4|12314.1|12310.1|12296.6|12292.6|92
1591853400000|2020-06-11 05:30:00|12306.1|12302.1|12281.1|12277.1|12306.4|12302.4|12281.1|12277.1|143
1591853700000|2020-06-11 05:35:00|12280.4|12276.4|12276.6|12272.6|12287.9|12283.9|12269.6|12265.6|172
1591854000000|2020-06-11 05:40:00|12276.4|12272.4|12261.6|12257.6|12276.4|12272.4|12261.4|12257.4|127
1591854300000|2020-06-11 05:45:00|12261.9|12257.9|12266.9|12262.9|12271.1|12267.1|12261.9|12257.9|132
1591854600000|2020-06-11 05:50:00|12267.4|12263.4|12277.6|12273.6|12277.6|12273.6|12264.9|12260.9|157
1591854900000|2020-06-11 05:55:00|12277.4|12273.4|12279.6|12275.6|12285.1|12281.1|12274.9|12270.9|182
1591855200000|2020-06-11 06:00:00|12278.6|12276.6|12283.1|12281.1|12299.9|12297.9|12270.6|12268.6|653
1591855500000|2020-06-11 06:05:00|12283.9|12281.9|12300.6|12298.6|12310.1|12308.1|12282.6|12280.6|445
1591855800000|2020-06-11 06:10:00|12300.9|12298.9|12296.6|12294.6|12302.6|12300.6|12276.4|12274.4|493
1591856100000|2020-06-11 06:15:00|12296.4|12294.4|12298.9|12296.9|12303.6|12301.6|12283.4|12281.4|402
1591856400000|2020-06-11 06:20:00|12299.1|12297.1|12302.9|12300.9|12310.1|12308.1|12296.6|12294.6|227
1591856700000|2020-06-11 06:25:00|12302.6|12300.6|12277.9|12275.9|12306.6|12304.6|12275.6|12273.6|371
1591857000000|2020-06-11 06:30:00|12277.6|12275.6|12288.4|12286.4|12292.1|12290.1|12263.9|12261.9|581
1591857300000|2020-06-11 06:35:00|12288.6|12286.6|12300.4|12298.4|12301.9|12299.9|12287.1|12285.1|217
1591857600000|2020-06-11 06:40:00|12301.4|12299.4|12293.1|12291.1|12306.4|12304.4|12291.4|12289.4|267
1591857900000|2020-06-11 06:45:00|12292.9|12290.9|12286.1|12284.1|12295.1|12293.1|12269.4|12267.4|434
1591858200000|2020-06-11 06:50:00|12286.4|12284.4|12281.4|12279.4|12289.9|12287.9|12270.4|12268.4|258
1591858500000|2020-06-11 06:55:00|12281.6|12279.6|12265.1|12263.1|12284.6|12282.6|12262.6|12260.6|608
1591858800000|2020-06-11 07:00:00|12264.7|12263.5|12219.5|12218.3|12266.7|12265.5|12197|12195.8|3400
1591859100000|2020-06-11 07:05:00|12216.5|12215.3|12197.7|12196.5|12230.5|12229.3|12183.5|12182.3|2468
1591859400000|2020-06-11 07:10:00|12197.5|12196.3|12177.2|12176|12197.5|12196.3|12151.5|12150.3|2911
1591859700000|2020-06-11 07:15:00|12175.7|12174.5|12181|12179.8|12199.7|12198.5|12159|12157.8|1671
1591860000000|2020-06-11 07:20:00|12182.7|12181.5|12183.7|12182.5|12197|12195.8|12161|12159.8|1557
1591860300000|2020-06-11 07:25:00|12183|12181.8|12212|12210.8|12213|12211.8|12179|12177.8|1230
1591860600000|2020-06-11 07:30:00|12211.2|12210|12216.2|12215|12222.7|12221.5|12192.5|12191.3|1150
1591860900000|2020-06-11 07:35:00|12216.7|12215.5|12229.2|12228|12239.7|12238.5|12215|12213.8|1273
1591861200000|2020-06-11 07:40:00|12229.7|12228.5|12210.6|12209.4|12229.7|12228.5|12197.6|12196.4|1037
1591861500000|2020-06-11 07:45:00|12209.9|12208.7|12171.4|12170.2|12221.1|12219.9|12171.1|12169.9|1133
1591861800000|2020-06-11 07:50:00|12171.6|12170.4|12197.9|12196.7|12199.6|12198.4|12166.1|12164.9|1154
1591862100000|2020-06-11 07:55:00|12197.6|12196.4|12175.4|12174.2|12204.9|12203.7|12174.4|12173.2|648
1591862400000|2020-06-11 08:00:00|12176.4|12175.2|12187.9|12186.7|12190.6|12189.4|12162.4|12161.2|906
1591862700000|2020-06-11 08:05:00|12188.1|12186.9|12216.6|12215.4|12230.9|12229.7|12186.9|12185.7|1077
1591863000000|2020-06-11 08:10:00|12216.4|12215.2|12213.1|12211.9|12232.1|12230.9|12210.1|12208.9|614
1591863300000|2020-06-11 08:15:00|12213.9|12212.7|12206.6|12205.4|12223.4|12222.2|12202.6|12201.4|600
1591863600000|2020-06-11 08:20:00|12206.9|12205.7|12209.1|12207.9|12221.9|12220.7|12203.4|12202.2|372
1591863900000|2020-06-11 08:25:00|12209.9|12208.7|12205.6|12204.4|12222.1|12220.9|12200.1|12198.9|456
1591864200000|2020-06-11 08:30:00|12203.1|12201.9|12219.9|12218.7|12229.4|12228.2|12199.4|12198.2|795
1591864500000|2020-06-11 08:35:00|12220.1|12218.9|12200.6|12199.4|12232.9|12231.7|12196.9|12195.7|1014
1591864800000|2020-06-11 08:40:00|12201.9|12200.7|12179.6|12178.4|12202.4|12201.2|12174.6|12173.4|776
1591865100000|2020-06-11 08:45:00|12179.4|12178.2|12173.1|12171.9|12179.6|12178.4|12165.4|12164.2|728
1591865400000|2020-06-11 08:50:00|12172.9|12171.7|12179.1|12177.9|12193.6|12192.4|12162.4|12161.2|913
1591865700000|2020-06-11 08:55:00|12178.6|12177.4|12190.1|12188.9|12196.4|12195.2|12172.6|12171.4|685
1591866000000|2020-06-11 09:00:00|12190.4|12189.2|12208.4|12207.2|12208.4|12207.2|12176.9|12175.7|615
1591866300000|2020-06-11 09:05:00|12208.1|12206.9|12200.9|12199.7|12217.9|12216.7|12197.1|12195.9|788
1591866600000|2020-06-11 09:10:00|12201.1|12199.9|12214.9|12213.7|12227.9|12226.7|12198.9|12197.7|756
1591866900000|2020-06-11 09:15:00|12215.1|12213.9|12244.6|12243.4|12256.9|12255.7|12212.1|12210.9|1092
1591867200000|2020-06-11 09:20:00|12244.4|12243.2|12224.9|12223.7|12251.6|12250.4|12223.1|12221.9|649
1591867500000|2020-06-11 09:25:00|12224.1|12222.9|12229.9|12228.7|12241.1|12239.9|12222.4|12221.2|492
1591867800000|2020-06-11 09:30:00|12229.6|12228.4|12256.4|12255.2|12264.1|12262.9|12226.9|12225.7|636
1591868100000|2020-06-11 09:35:00|12256.6|12255.4|12252.1|12250.9|12263.9|12262.7|12248.9|12247.7|356
1591868400000|2020-06-11 09:40:00|12252.9|12251.7|12246.4|12245.2|12263.1|12261.9|12246.4|12245.2|381
1591868700000|2020-06-11 09:45:00|12246.6|12245.4|12249.9|12248.7|12252.9|12251.7|12236.6|12235.4|658
1591869000000|2020-06-11 09:50:00|12250.1|12248.9|12274.1|12272.9|12275.9|12274.7|12249.9|12248.7|841
1591869300000|2020-06-11 09:55:00|12274.4|12273.2|12288.4|12287.2|12298.4|12297.2|12274.4|12273.2|1147
1591869600000|2020-06-11 10:00:00|12286.6|12285.4|12292.9|12291.7|12300.6|12299.4|12279.1|12277.9|686
1591869900000|2020-06-11 10:05:00|12293.1|12291.9|12274.4|12273.2|12303.1|12301.9|12269.6|12268.4|741
1591870200000|2020-06-11 10:10:00|12274.1|12272.9|12266.6|12265.4|12280.4|12279.2|12258.9|12257.7|610
1591870500000|2020-06-11 10:15:00|12266.4|12265.2|12253.1|12251.9|12268.1|12266.9|12245.1|12243.9|640
1591870800000|2020-06-11 10:20:00|12252.9|12251.7|12275.9|12274.7|12278.1|12276.9|12251.6|12250.4|585
1591871100000|2020-06-11 10:25:00|12275.6|12274.4|12267.4|12266.2|12282.9|12281.7|12260.4|12259.2|488
1591871400000|2020-06-11 10:30:00|12267.1|12265.9|12257.4|12256.2|12277.4|12276.2|12254.4|12253.2|489
1591871700000|2020-06-11 10:35:00|12256.6|12255.4|12253.4|12252.2|12257.9|12256.7|12242.1|12240.9|439
1591872000000|2020-06-11 10:40:00|12253.1|12251.9|12251.9|12250.7|12258.6|12257.4|12242.9|12241.7|350
1591872300000|2020-06-11 10:45:00|12252.1|12250.9|12255.4|12254.2|12255.6|12254.4|12237.1|12235.9|464
1591872600000|2020-06-11 10:50:00|12256.4|12255.2|12254.1|12252.9|12261.6|12260.4|12251.4|12250.2|359
1591872900000|2020-06-11 10:55:00|12254.4|12253.2|12241.4|12240.2|12258.6|12257.4|12236.1|12234.9|448
1591873200000|2020-06-11 11:00:00|12240.9|12239.7|12243.6|12242.4|12255.9|12254.7|12239.6|12238.4|740
1591873500000|2020-06-11 11:05:00|12242.9|12241.7|12214.9|12213.7|12248.6|12247.4|12212.4|12211.2|828
1591873800000|2020-06-11 11:10:00|12215.1|12213.9|12201.4|12200.2|12220.4|12219.2|12198.1|12196.9|697
1591874100000|2020-06-11 11:15:00|12201.6|12200.4|12177.1|12175.9|12201.6|12200.4|12173.9|12172.7|984
1591874400000|2020-06-11 11:20:00|12176.9|12175.7|12191.1|12189.9|12193.4|12192.2|12169.9|12168.7|657
1591874700000|2020-06-11 11:25:00|12191.4|12190.2|12200.9|12199.7|12206.9|12205.7|12185.4|12184.2|425
1591875000000|2020-06-11 11:30:00|12201.1|12199.9|12206.6|12205.4|12209.9|12208.7|12192.4|12191.2|353
1591875300000|2020-06-11 11:35:00|12206.4|12205.2|12194.4|12193.2|12212.1|12210.9|12192.9|12191.7|285
1591875600000|2020-06-11 11:40:00|12194.1|12192.9|12197.6|12196.4|12209.6|12208.4|12193.6|12192.4|284
1591875900000|2020-06-11 11:45:00|12197.4|12196.2|12193.4|12192.2|12204.9|12203.7|12192.1|12190.9|207
1591876200000|2020-06-11 11:50:00|12193.1|12191.9|12166.1|12164.9|12193.9|12192.7|12155.1|12153.9|1012
1591876500000|2020-06-11 11:55:00|12165.9|12164.7|12184.4|12183.2|12189.6|12188.4|12155.9|12154.7|650
1591876800000|2020-06-11 12:00:00|12184.1|12182.9|12171.9|12170.7|12191.6|12190.4|12158.9|12157.7|911
1591877100000|2020-06-11 12:05:00|12171.6|12170.4|12185.9|12184.7|12195.4|12194.2|12171.4|12170.2|533
1591877400000|2020-06-11 12:10:00|12186.1|12184.9|12187.9|12186.7|12195.1|12193.9|12175.9|12174.7|427
1591877700000|2020-06-11 12:15:00|12188.4|12187.2|12175.9|12174.7|12189.4|12188.2|12172.4|12171.2|310
1591878000000|2020-06-11 12:20:00|12176.1|12174.9|12168.6|12167.4|12180.9|12179.7|12153.9|12152.7|735
1591878300000|2020-06-11 12:25:00|12169.1|12167.9|12180.6|12179.4|12183.9|12182.7|12165.9|12164.7|697
1591878600000|2020-06-11 12:30:00|12180.4|12179.2|12154.9|12153.7|12183.9|12182.7|12143.6|12142.4|965
1591878900000|2020-06-11 12:35:00|12154.6|12153.4|12163.6|12162.4|12167.4|12166.2|12142.1|12140.9|691
1591879200000|2020-06-11 12:40:00|12163.1|12161.9|12166.9|12165.7|12175.4|12174.2|12159.4|12158.2|534
1591879500000|2020-06-11 12:45:00|12167.1|12165.9|12159.4|12158.2|12177.1|12175.9|12157.6|12156.4|523
1591879800000|2020-06-11 12:50:00|12158.9|12157.7|12167.4|12166.2|12175.9|12174.7|12153.9|12152.7|504
1591880100000|2020-06-11 12:55:00|12167.1|12165.9|12170.9|12169.7|12174.9|12173.7|12155.9|12154.7|467
1591880400000|2020-06-11 13:00:00|12171.1|12169.9|12137.4|12136.2|12174.1|12172.9|12131.6|12130.4|1131
1591880700000|2020-06-11 13:05:00|12137.9|12136.7|12147.1|12145.9|12148.9|12147.7|12135.4|12134.2|553
1591881000000|2020-06-11 13:10:00|12147.4|12146.2|12120.9|12119.7|12148.1|12146.9|12109.4|12108.2|1195
1591881300000|2020-06-11 13:15:00|12121.1|12119.9|12141.6|12140.4|12141.6|12140.4|12111.9|12110.7|1086
1591881600000|2020-06-11 13:20:00|12141.9|12140.7|12150.1|12148.9|12152.4|12151.2|12138.6|12137.4|583
1591881900000|2020-06-11 13:25:00|12149.9|12148.7|12143.1|12141.9|12154.9|12153.7|12141.6|12140.4|758
1591882200000|2020-06-11 13:30:00|12142.6|12141.4|12152.4|12151.2|12157.4|12156.2|12115.4|12114.2|1551
1591882500000|2020-06-11 13:35:00|12153.9|12152.7|12116.4|12115.2|12164.9|12163.7|12110.9|12109.7|1456
1591882800000|2020-06-11 13:40:00|12114.4|12113.2|12155.6|12154.4|12155.9|12154.7|12109.1|12107.9|900
1591883100000|2020-06-11 13:45:00|12154.4|12153.2|12164.4|12163.2|12191.4|12190.2|12151.4|12150.2|1302
1591883400000|2020-06-11 13:50:00|12165.4|12164.2|12180.9|12179.7|12186.9|12185.7|12154.4|12153.2|1279
1591883700000|2020-06-11 13:55:00|12178.9|12177.7|12177.1|12175.9|12192.9|12191.7|12173.9|12172.7|1022
1591884000000|2020-06-11 14:00:00|12178.1|12176.9|12144.4|12143.2|12193.4|12192.2|12139.4|12138.2|1019
1591884300000|2020-06-11 14:05:00|12144.6|12143.4|12142.6|12141.4|12160.4|12159.2|12137.9|12136.7|791
1591884600000|2020-06-11 14:10:00|12142.1|12140.9|12149.6|12148.4|12165.6|12164.4|12132.4|12131.2|806
1591884900000|2020-06-11 14:15:00|12150.1|12148.9|12151.6|12150.4|12164.4|12163.2|12145.6|12144.4|1031
1591885200000|2020-06-11 14:20:00|12152.9|12151.7|12126.9|12125.7|12164.4|12163.2|12125.1|12123.9|839
1591885500000|2020-06-11 14:25:00|12126.6|12125.4|12083.6|12082.4|12126.6|12125.4|12080.6|12079.4|1428
1591885800000|2020-06-11 14:30:00|12084.1|12082.9|12110.9|12109.7|12122.6|12121.4|12082.4|12081.2|1149
1591886100000|2020-06-11 14:35:00|12110.6|12109.4|12104.4|12103.2|12112.6|12111.4|12093.9|12092.7|938
1591886400000|2020-06-11 14:40:00|12104.1|12102.9|12078.6|12077.4|12109.1|12107.9|12077.6|12076.4|808
1591886700000|2020-06-11 14:45:00|12078.1|12076.9|12061.1|12059.9|12090.4|12089.2|12056.6|12055.4|1082
1591887000000|2020-06-11 14:50:00|12060.9|12059.7|12072.4|12071.2|12080.9|12079.7|12053.4|12052.2|1317
1591887300000|2020-06-11 14:55:00|12071.4|12070.2|12047.1|12045.9|12072.9|12071.7|12038.6|12037.4|1167
1591887600000|2020-06-11 15:00:00|12045.6|12044.4|12063.9|12062.7|12067.1|12065.9|12031.4|12030.2|1268
1591887900000|2020-06-11 15:05:00|12064.1|12062.9|12047.4|12046.2|12079.1|12077.9|12042.4|12041.2|1089
1591888200000|2020-06-11 15:10:00|12047.6|12046.4|12055.1|12053.9|12066.9|12065.7|12044.4|12043.2|891
1591888500000|2020-06-11 15:15:00|12055.4|12054.2|12087.4|12086.2|12089.9|12088.7|12054.6|12053.4|1567
1591888800000|2020-06-11 15:20:00|12087.6|12086.4|12043.4|12042.2|12087.6|12086.4|12040.9|12039.7|1235
1591889100000|2020-06-11 15:25:00|12043.6|12042.4|12032.1|12030.9|12045.4|12044.2|12018.6|12017.4|1853
1591889400000|2020-06-11 15:30:00|12032.5|12030.5|11980.5|11978.5|12043.5|12041.5|11974.5|11972.5|4142
1591889700000|2020-06-11 15:35:00|11980|11978|11969|11967|11994.3|11992.3|11961|11959|2961
1591890000000|2020-06-11 15:40:00|11970|11968|11971|11969|11972.5|11970.5|11949.5|11947.5|2042
1591890300000|2020-06-11 15:45:00|11971.3|11969.3|11939.5|11937.5|11971.5|11969.5|11931.5|11929.5|1193
1591890600000|2020-06-11 15:50:00|11939.3|11937.3|11949.3|11947.3|11959.8|11957.8|11930|11928|1341
1591890900000|2020-06-11 15:55:00|11949|11947|11959.3|11957.3|11962.5|11960.5|11938.3|11936.3|731
1591891200000|2020-06-11 16:00:00|11958.8|11956.8|11949.3|11947.3|11963.8|11961.8|11930.3|11928.3|743
1591891500000|2020-06-11 16:05:00|11949.5|11947.5|11923.3|11921.3|11956|11954|11919.3|11917.3|683
1591891800000|2020-06-11 16:10:00|11923.5|11921.5|11905.3|11903.3|11929|11927|11901.8|11899.8|895
1591892100000|2020-06-11 16:15:00|11904.8|11902.8|11899.5|11897.5|11910.5|11908.5|11890|11888|691
1591892400000|2020-06-11 16:20:00|11899.3|11897.3|11889.3|11887.3|11916|11914|11888.3|11886.3|859
1591892700000|2020-06-11 16:25:00|11889|11887|11890.5|11888.5|11893.3|11891.3|11867.8|11865.8|1066
1591893000000|2020-06-11 16:30:00|11889.8|11887.8|11919.8|11917.8|11938.8|11936.8|11888.5|11886.5|902
1591893300000|2020-06-11 16:35:00|11919.5|11917.5|11909.3|11907.3|11933.3|11931.3|11908.8|11906.8|535
1591893600000|2020-06-11 16:40:00|11908.8|11906.8|11888.8|11886.8|11916.5|11914.5|11882.3|11880.3|482
1591893900000|2020-06-11 16:45:00|11889|11887|11877.8|11875.8|11911.5|11909.5|11873|11871|600
1591894200000|2020-06-11 16:50:00|11878|11876|11853.8|11851.8|11886.8|11884.8|11853|11851|607
1591894500000|2020-06-11 16:55:00|11853.3|11851.3|11863.3|11861.3|11877.5|11875.5|11843.8|11841.8|573
1591894800000|2020-06-11 17:00:00|11858.3|11856.3|11899.5|11897.5|11902.8|11900.8|11856.3|11854.3|617
1591895100000|2020-06-11 17:05:00|11898.8|11896.8|11887.5|11885.5|11898.8|11896.8|11876.8|11874.8|358
1591895400000|2020-06-11 17:10:00|11886.5|11884.5|11914.5|11912.5|11915.3|11913.3|11877.5|11875.5|373
1591895700000|2020-06-11 17:15:00|11914.8|11912.8|11910|11908|11921.8|11919.8|11905.3|11903.3|313
1591896000000|2020-06-11 17:20:00|11909.8|11907.8|11923.8|11921.8|11925.8|11923.8|11909.5|11907.5|252
1591896300000|2020-06-11 17:25:00|11923.5|11921.5|11906.3|11904.3|11928|11926|11898.3|11896.3|381
1591896600000|2020-06-11 17:30:00|11905.8|11903.8|11923.5|11921.5|11928.8|11926.8|11901.5|11899.5|337
1591896900000|2020-06-11 17:35:00|11923.3|11921.3|11906.3|11904.3|11923.8|11921.8|11902.8|11900.8|267
1591897200000|2020-06-11 17:40:00|11906|11904|11893.5|11891.5|11913.5|11911.5|11892.3|11890.3|231
1591897500000|2020-06-11 17:45:00|11893.3|11891.3|11903|11901|11910.3|11908.3|11891.3|11889.3|256
1591897800000|2020-06-11 17:50:00|11903.3|11901.3|11919.5|11917.5|11920|11918|11897.8|11895.8|224
1591898100000|2020-06-11 17:55:00|11919|11917|11919|11917|11933|11931|11907.3|11905.3|475
1591898400000|2020-06-11 18:00:00|11917|11915|11892|11890|11923.8|11921.8|11887.3|11885.3|344
1591898700000|2020-06-11 18:05:00|11891.8|11889.8|11895|11893|11912.3|11910.3|11890.8|11888.8|189
1591899000000|2020-06-11 18:10:00|11895.3|11893.3|11886|11884|11903.8|11901.8|11875.3|11873.3|353
1591899300000|2020-06-11 18:15:00|11885.8|11883.8|11883|11881|11895.3|11893.3|11880.8|11878.8|173
1591899600000|2020-06-11 18:20:00|11882.5|11880.5|11898.5|11896.5|11903.8|11901.8|11878.8|11876.8|235
1591899900000|2020-06-11 18:25:00|11898.3|11896.3|11896.3|11894.3|11906|11904|11889.3|11887.3|160
1591900200000|2020-06-11 18:30:00|11895.8|11893.8|11872.8|11870.8|11899.8|11897.8|11863.3|11861.3|371
1591900500000|2020-06-11 18:35:00|11873|11871|11852|11850|11876.5|11874.5|11848|11846|364
1591900800000|2020-06-11 18:40:00|11851.8|11849.8|11839.8|11837.8|11861|11859|11825.8|11823.8|782
1591901100000|2020-06-11 18:45:00|11839.5|11837.5|11831.8|11829.8|11854.3|11852.3|11831.3|11829.3|405
1591901400000|2020-06-11 18:50:00|11831.5|11829.5|11808|11806|11841.3|11839.3|11804.3|11802.3|627
1591901700000|2020-06-11 18:55:00|11807.8|11805.8|11815.8|11813.8|11821|11819|11798.5|11796.5|580
1591902000000|2020-06-11 19:00:00|11813.8|11811.8|11828.5|11826.5|11831.3|11829.3|11801.3|11799.3|388
1591902300000|2020-06-11 19:05:00|11828.3|11826.3|11818.3|11816.3|11838.8|11836.8|11810|11808|393
1591902600000|2020-06-11 19:10:00|11819|11817|11811|11809|11835.8|11833.8|11807.3|11805.3|374
1591902900000|2020-06-11 19:15:00|11811.3|11809.3|11802.8|11800.8|11824|11822|11790|11788|608
1591903200000|2020-06-11 19:20:00|11802.5|11800.5|11777.3|11775.3|11803.5|11801.5|11775.5|11773.5|547
1591903500000|2020-06-11 19:25:00|11777|11775|11771|11769|11782|11780|11757.3|11755.3|680
1591903800000|2020-06-11 19:30:00|11771.8|11769.8|11772|11770|11783|11781|11753.8|11751.8|558
1591904100000|2020-06-11 19:35:00|11771.5|11769.5|11773.3|11771.3|11783.3|11781.3|11758.3|11756.3|446
1591904400000|2020-06-11 19:40:00|11772.3|11770.3|11817.8|11815.8|11820.3|11818.3|11770.3|11768.3|557
1591904700000|2020-06-11 19:45:00|11817|11815|11799.3|11797.3|11818.8|11816.8|11794.5|11792.5|478
1591905000000|2020-06-11 19:50:00|11792.5|11790.5|11800.5|11798.5|11807.8|11805.8|11789.5|11787.5|690
1591905300000|2020-06-11 19:55:00|11801|11799|11793.3|11791.3|11809.3|11807.3|11774.8|11772.8|451
1591905600000|2020-06-11 20:00:00|11798.3|11793.3|11809.6|11804.6|11842.5|11837.5|11791.1|11786.1|33
1591905900000|2020-06-11 20:05:00|11810.8|11805.8|11810.2|11805.2|11823.9|11818.9|11783.2|11778.2|0
1591906200000|2020-06-11 20:10:00|11811.4|11806.4|11823.1|11818.1|11829.2|11824.2|11807.8|11802.8|0
1591906500000|2020-06-11 20:15:00|11822.9|11817.9|11814.2|11809.2|11823.2|11818.2|11812.6|11807.6|0
1591906800000|2020-06-11 20:20:00|11814.3|11809.3|11813.6|11808.6|11816.4|11811.4|11809.8|11804.8|0
1591907100000|2020-06-11 20:25:00|11813|11808|11813.5|11808.5|11814.2|11809.2|11812|11807|0
1591907400000|2020-06-11 20:30:00|11811.1|11806.1|11781.2|11776.2|11814.7|11809.7|11780|11775|0
1591907700000|2020-06-11 20:35:00|11782.4|11777.4|11797.3|11792.3|11803.3|11798.3|11778.9|11773.9|0
1591908000000|2020-06-11 20:40:00|11798.5|11793.5|11798.1|11793.1|11805.1|11800.1|11793.9|11788.9|0
1591908300000|2020-06-11 20:45:00|11800.5|11795.5|11828.5|11823.5|11835.9|11830.9|11798.1|11793.1|0
1591908600000|2020-06-11 20:50:00|11829.6|11824.6|11856.4|11851.4|11861.6|11856.6|11829.6|11824.6|0
1591908900000|2020-06-11 20:55:00|11857.6|11852.6|11846.1|11841.1|11861.4|11856.4|11843.4|11838.4|0
1591909200000|2020-06-11 21:00:00|11846|11841|11840.2|11835.2|11850.6|11845.6|11839.8|11834.8|0
1591909500000|2020-06-11 21:05:00|11845|11840|11841.2|11836.2|11846.1|11841.1|11840.3|11835.3|0
1591909800000|2020-06-11 21:10:00|11840.7|11835.7|11847.3|11842.3|11847.8|11842.8|11836.8|11831.8|0
1591910100000|2020-06-11 21:15:00|11847.7|11842.7|11855.1|11850.1|11857.5|11852.5|11844.1|11839.1|0
1591910400000|2020-06-11 21:20:00|11855.4|11850.4|11850.9|11845.9|11855.7|11850.7|11848.2|11843.2|0
1591910700000|2020-06-11 21:25:00|11849.8|11844.8|11845.6|11840.6|11850.2|11845.2|11842.1|11837.1|0
1591911000000|2020-06-11 21:30:00|11845.5|11840.5|11844.1|11839.1|11846.3|11841.3|11841.8|11836.8|0
1591911300000|2020-06-11 21:35:00|11844.7|11839.7|11847.9|11842.9|11847.9|11842.9|11839.3|11834.3|0
1591911600000|2020-06-11 21:40:00|11848.8|11843.8|11846.2|11841.2|11849.3|11844.3|11845.1|11840.1|0
1591911900000|2020-06-11 21:45:00|11846.6|11841.6|11843.5|11838.5|11846.7|11841.7|11843.2|11838.2|0
1591912200000|2020-06-11 21:50:00|11843.1|11838.1|11841.3|11836.3|11843.8|11838.8|11837|11832|0
1591912500000|2020-06-11 21:55:00|11841.1|11836.1|11838.3|11833.3|11841.5|11836.5|11835.7|11830.7|0
1591912800000|2020-06-11 22:00:00|11824.5|11819.5|11804.2|11799.2|11858.3|11853.3|11798|11793|0
1591913100000|2020-06-11 22:05:00|11801.2|11796.2|11820.6|11815.6|11829.7|11824.7|11791.1|11786.1|0
1591913400000|2020-06-11 22:10:00|11821.8|11816.8|11844.3|11839.3|11851.9|11846.9|11805.3|11800.3|0
1591913700000|2020-06-11 22:15:00|11844.9|11839.9|11838.5|11833.5|11846|11841|11819.6|11814.6|0
1591914000000|2020-06-11 22:20:00|11836.1|11831.1|11827|11822|11846.9|11841.9|11825.1|11820.1|0
1591914300000|2020-06-11 22:25:00|11824.7|11819.7|11807.9|11802.9|11825.9|11820.9|11805.8|11800.8|0
1591914600000|2020-06-11 22:30:00|11806.7|11801.7|11831.9|11826.9|11843.3|11838.3|11806.7|11801.7|0
1591914900000|2020-06-11 22:35:00|11835.4|11830.4|11846.9|11841.9|11851|11846|11831.8|11826.8|0
1591915200000|2020-06-11 22:40:00|11847.4|11842.4|11854.8|11849.8|11854.8|11849.8|11840.8|11835.8|0
1591915500000|2020-06-11 22:45:00|11856.6|11851.6|11869.7|11864.7|11876.8|11871.8|11856.6|11851.6|0
1591915800000|2020-06-11 22:50:00|11868.5|11863.5|11867|11862|11877.6|11872.6|11858.7|11853.7|0
1591916100000|2020-06-11 22:55:00|11867.6|11862.6|11893.6|11888.6|11895.9|11890.9|11861.2|11856.2|0
1591916400000|2020-06-11 23:00:00|11894.2|11889.2|11888.5|11883.5|11911.7|11906.7|11883.9|11878.9|0
1591916700000|2020-06-11 23:05:00|11889.7|11884.7|11879.8|11874.8|11899|11894|11876|11871|0
1591917000000|2020-06-11 23:10:00|11880.4|11875.4|11878.7|11873.7|11893.9|11888.9|11870.4|11865.4|0
1591917300000|2020-06-11 23:15:00|11878.1|11873.1|11877.7|11872.7|11878.9|11873.9|11855.6|11850.6|0
1591917600000|2020-06-11 23:20:00|11878.9|11873.9|11876.2|11871.2|11880.9|11875.9|11859.7|11854.7|0
1591917900000|2020-06-11 23:25:00|11877.4|11872.4|11881.2|11876.2|11889.7|11884.7|11877.4|11872.4|0
1591918200000|2020-06-11 23:30:00|11882.4|11877.4|11906.3|11901.3|11906.4|11901.4|11881.2|11876.2|0
1591918500000|2020-06-11 23:35:00|11907.5|11902.5|11909.4|11904.4|11914.1|11909.1|11904.2|11899.2|0
1591918800000|2020-06-11 23:40:00|11910.6|11905.6|11915.1|11910.1|11915.1|11910.1|11906.2|11901.2|0
1591919100000|2020-06-11 23:45:00|11913.9|11908.9|11911.8|11906.8|11918.6|11913.6|11895.1|11890.1|0
1591919400000|2020-06-11 23:50:00|11912.9|11907.9|11914.5|11909.5|11920|11915|11908.7|11903.7|0
1591919700000|2020-06-11 23:55:00|11915.1|11910.1|11900.6|11895.6|11920.9|11915.9|11889|11884|0
1591920000000|2020-06-12 00:00:00|11903|11898|11901|11896|11921.2|11916.2|11893.3|11888.3|0
1591920300000|2020-06-12 00:05:00|11901.6|11896.6|11888|11883|11905|11900|11873.2|11868.2|0
1591920600000|2020-06-12 00:10:00|11887.3|11882.3|11851.8|11846.8|11888|11883|11835.2|11830.2|0
1591920900000|2020-06-12 00:15:00|11853|11848|11868.5|11864.5|11869.5|11865.5|11832.5|11828.5|150
1591921200000|2020-06-12 00:20:00|11867|11863|11888|11884|11891.5|11887.5|11867|11863|113
1591921500000|2020-06-12 00:25:00|11889.5|11885.5|11893.8|11889.8|11898.5|11894.5|11880.5|11876.5|83
1591921800000|2020-06-12 00:30:00|11893.5|11889.5|11887.3|11883.3|11903.5|11899.5|11874.8|11870.8|64
1591922100000|2020-06-12 00:35:00|11886.8|11882.8|11884.5|11880.5|11887|11883|11865|11861|30
1591922400000|2020-06-12 00:40:00|11884.3|11880.3|11872.8|11868.8|11890.8|11886.8|11863.5|11859.5|14
1591922700000|2020-06-12 00:45:00|11872.5|11868.5|11853|11849|11872.5|11868.5|11850.3|11846.3|24
1591923000000|2020-06-12 00:50:00|11852.5|11848.5|11834.3|11830.3|11860.3|11856.3|11834|11830|37
1591923300000|2020-06-12 00:55:00|11834.5|11830.5|11837.8|11833.8|11840.3|11836.3|11825|11821|45
1591923600000|2020-06-12 01:00:00|11837.5|11833.5|11795.5|11791.5|11843.8|11839.8|11793.8|11789.8|106
1591923900000|2020-06-12 01:05:00|11792.5|11788.5|11820.5|11816.5|11828|11824|11792.5|11788.5|35
1591924200000|2020-06-12 01:10:00|11820.8|11816.8|11841.5|11837.5|11847.3|11843.3|11820.5|11816.5|41
1591924500000|2020-06-12 01:15:00|11841.8|11837.8|11839.5|11835.5|11853.3|11849.3|11838|11834|41
1591924800000|2020-06-12 01:20:00|11839|11835|11846.3|11842.3|11852.3|11848.3|11831.8|11827.8|15
1591925100000|2020-06-12 01:25:00|11846.5|11842.5|11857.8|11853.8|11861.8|11857.8|11838|11834|19
1591925400000|2020-06-12 01:30:00|11858|11854|11870.5|11866.5|11874.8|11870.8|11846.3|11842.3|36
1591925700000|2020-06-12 01:35:00|11870.8|11866.8|11887.3|11883.3|11889.8|11885.8|11865.8|11861.8|52
1591926000000|2020-06-12 01:40:00|11887.5|11883.5|11887.3|11883.3|11888.3|11884.3|11878.3|11874.3|21
1591926300000|2020-06-12 01:45:00|11887|11883|11873.8|11869.8|11887.3|11883.3|11872.8|11868.8|50
1591926600000|2020-06-12 01:50:00|11875.8|11871.8|11889.3|11885.3|11890|11886|11874|11870|33
1591926900000|2020-06-12 01:55:00|11889.5|11885.5|11896.5|11892.5|11897.3|11893.3|11880.3|11876.3|39
1591927200000|2020-06-12 02:00:00|11896.8|11892.8|11904.5|11900.5|11904.5|11900.5|11886.5|11882.5|38
1591927500000|2020-06-12 02:05:00|11905.8|11901.8|11900.5|11896.5|11905.8|11901.8|11898.5|11894.5|38
1591927800000|2020-06-12 02:10:00|11900.8|11896.8|11938|11934|11939|11935|11900.8|11896.8|109
1591928100000|2020-06-12 02:15:00|11938.3|11934.3|11941.3|11937.3|11952|11948|11928|11924|80
1591928400000|2020-06-12 02:20:00|11941|11937|11926|11922|11950.8|11946.8|11924.3|11920.3|26
1591928700000|2020-06-12 02:25:00|11925.8|11921.8|11921.5|11917.5|11926.8|11922.8|11916.3|11912.3|41
1591929000000|2020-06-12 02:30:00|11921.3|11917.3|11939.5|11935.5|11942.8|11938.8|11918.5|11914.5|31
1591929300000|2020-06-12 02:35:00|11939.8|11935.8|11943.3|11939.3|11951.3|11947.3|11934.5|11930.5|32
1591929600000|2020-06-12 02:40:00|11943.5|11939.5|11934.8|11930.8|11945.5|11941.5|11931.5|11927.5|6
1591929900000|2020-06-12 02:45:00|11934.5|11930.5|11943.5|11939.5|11958.8|11954.8|11934.5|11930.5|29
1591930200000|2020-06-12 02:50:00|11943.8|11939.8|11931.8|11927.8|11947.3|11943.3|11926|11922|20
1591930500000|2020-06-12 02:55:00|11931.5|11927.5|11923.8|11919.8|11931.5|11927.5|11914.3|11910.3|11
1591930800000|2020-06-12 03:00:00|11923.5|11919.5|11905.5|11901.5|11932.3|11928.3|11902.5|11898.5|30
1591931100000|2020-06-12 03:05:00|11905.3|11901.3|11914|11910|11916|11912|11898.3|11894.3|30
1591931400000|2020-06-12 03:10:00|11914.3|11910.3|11892|11888|11914.3|11910.3|11892|11888|7
1591931700000|2020-06-12 03:15:00|11893.3|11889.3|11896.8|11892.8|11910.5|11906.5|11891.8|11887.8|17
1591932000000|2020-06-12 03:20:00|11897|11893|11911.3|11907.3|11911.3|11907.3|11895.8|11891.8|34
1591932300000|2020-06-12 03:25:00|11911.5|11907.5|11916.3|11912.3|11926|11922|11909.5|11905.5|27
1591932600000|2020-06-12 03:30:00|11915.3|11911.3|11936|11932|11941.3|11937.3|11913.8|11909.8|27
1591932900000|2020-06-12 03:35:00|11936.3|11932.3|11937.5|11933.5|11941|11937|11928.8|11924.8|24
1591933200000|2020-06-12 03:40:00|11937.3|11933.3|11938.5|11934.5|11943.3|11939.3|11933.3|11929.3|22
1591933500000|2020-06-12 03:45:00|11938.8|11934.8|11954.3|11950.3|11963.3|11959.3|11938.5|11934.5|74
1591933800000|2020-06-12 03:50:00|11954.5|11950.5|11953.5|11949.5|11965.8|11961.8|11952.3|11948.3|35
1591934100000|2020-06-12 03:55:00|11953.8|11949.8|11941.5|11937.5|11959|11955|11939|11935|21
1591934400000|2020-06-12 04:00:00|11941.8|11937.8|11949.5|11945.5|11966|11962|11941.3|11937.3|39
1591934700000|2020-06-12 04:05:00|11950|11946|11960.8|11956.8|11961|11957|11950|11946|10
1591935000000|2020-06-12 04:10:00|11961|11957|11955.5|11951.5|11962|11958|11952.3|11948.3|5
1591935300000|2020-06-12 04:15:00|11955.3|11951.3|11959.5|11955.5|11965.3|11961.3|11954.3|11950.3|6
1591935600000|2020-06-12 04:20:00|11959.3|11955.3|11947.5|11943.5|11960.8|11956.8|11940|11936|37
1591935900000|2020-06-12 04:25:00|11947.8|11943.8|11952.8|11948.8|11953|11949|11943.3|11939.3|25
1591936200000|2020-06-12 04:30:00|11953.5|11949.5|11953.8|11949.8|11959.3|11955.3|11947.8|11943.8|5
1591936500000|2020-06-12 04:35:00|11954|11950|11953.8|11949.8|11958|11954|11945.3|11941.3|13
1591936800000|2020-06-12 04:40:00|11957|11953|11947.5|11943.5|11957|11953|11947.5|11943.5|14
1591937100000|2020-06-12 04:45:00|11947.3|11943.3|11924.5|11920.5|11947.3|11943.3|11919.5|11915.5|64
1591937400000|2020-06-12 04:50:00|11924.3|11920.3|11932|11928|11932.5|11928.5|11922.8|11918.8|20
1591937700000|2020-06-12 04:55:00|11932.3|11928.3|11942|11938|11945.3|11941.3|11931.8|11927.8|19
1591938000000|2020-06-12 05:00:00|11941.5|11937.5|11948|11944|11950.8|11946.8|11938.5|11934.5|14
1591938300000|2020-06-12 05:05:00|11948.3|11944.3|11920.8|11916.8|11950.8|11946.8|11920.8|11916.8|59
1591938600000|2020-06-12 05:10:00|11920|11916|11917.5|11913.5|11936.8|11932.8|11917.5|11913.5|44
1591938900000|2020-06-12 05:15:00|11917.3|11913.3|11936.5|11932.5|11937.8|11933.8|11908.5|11904.5|44
1591939200000|2020-06-12 05:20:00|11936.3|11932.3|11955|11951|11955.5|11951.5|11930.5|11926.5|29
1591939500000|2020-06-12 05:25:00|11957.5|11953.5|11943.8|11939.8|11957.5|11953.5|11943.3|11939.3|22
1591939800000|2020-06-12 05:30:00|11943.5|11939.5|11937|11933|11950.3|11946.3|11935.3|11931.3|37
1591940100000|2020-06-12 05:35:00|11936.8|11932.8|11942.5|11938.5|11942.8|11938.8|11923.8|11919.8|97
1591940400000|2020-06-12 05:40:00|11944|11940|11944.5|11940.5|11948.3|11944.3|11934.5|11930.5|60
1591940700000|2020-06-12 05:45:00|11944.8|11940.8|11943.8|11939.8|11950.5|11946.5|11934|11930|40
1591941000000|2020-06-12 05:50:00|11945|11941|11959.8|11955.8|11960.8|11956.8|11939.8|11935.8|158
1591941300000|2020-06-12 05:55:00|11960|11956|11964|11960|11967.5|11963.5|11955.3|11951.3|123
1591941600000|2020-06-12 06:00:00|11963|11961|11964.8|11962.8|11968.5|11966.5|11939.8|11937.8|478
1591941900000|2020-06-12 06:05:00|11965.8|11963.8|11960|11958|11966.3|11964.3|11937.5|11935.5|537
1591942200000|2020-06-12 06:10:00|11959.8|11957.8|11937.8|11935.8|11975|11973|11937.5|11935.5|561
1591942500000|2020-06-12 06:15:00|11938|11936|11917.3|11915.3|11940.5|11938.5|11912.3|11910.3|509
1591942800000|2020-06-12 06:20:00|11916.5|11914.5|11863.5|11861.5|11918.5|11916.5|11860.8|11858.8|590
1591943100000|2020-06-12 06:25:00|11863.8|11861.8|11868.3|11866.3|11870.5|11868.5|11843.5|11841.5|578
1591943400000|2020-06-12 06:30:00|11868.8|11866.8|11901.3|11899.3|11922.3|11920.3|11863.8|11861.8|852
1591943700000|2020-06-12 06:35:00|11901.8|11899.8|11900.8|11898.8|11908.8|11906.8|11864.8|11862.8|627
1591944000000|2020-06-12 06:40:00|11900.5|11898.5|11895.5|11893.5|11904.8|11902.8|11887|11885|311
1591944300000|2020-06-12 06:45:00|11895.8|11893.8|11897.5|11895.5|11911.3|11909.3|11889.8|11887.8|309
1591944600000|2020-06-12 06:50:00|11897.8|11895.8|11853.5|11851.5|11900|11898|11852|11850|499
1591944900000|2020-06-12 06:55:00|11854.3|11852.3|11857.5|11855.5|11872.3|11870.3|11851|11849|744
1591945200000|2020-06-12 07:00:00|11857.1|11855.9|11864.1|11862.9|11884.6|11883.4|11824.1|11822.9|2207
1591945500000|2020-06-12 07:05:00|11863.6|11862.4|11903.4|11902.2|11914.6|11913.4|11843.4|11842.2|1640
1591945800000|2020-06-12 07:10:00|11903.6|11902.4|11970.6|11969.4|11974.4|11973.2|11903.6|11902.4|2052
1591946100000|2020-06-12 07:15:00|11970.4|11969.2|11998.9|11997.7|12017.9|12016.7|11967.1|11965.9|2350
1591946400000|2020-06-12 07:20:00|11998.4|11997.2|12032.1|12030.9|12061.1|12059.9|11989.9|11988.7|2509
1591946700000|2020-06-12 07:25:00|12031.6|12030.4|11993.4|11992.2|12039.4|12038.2|11990.1|11988.9|1471
1591947000000|2020-06-12 07:30:00|11994.1|11992.9|11967.6|11966.4|12015.4|12014.2|11967.4|11966.2|1385
1591947300000|2020-06-12 07:35:00|11966.9|11965.7|11921.4|11920.2|11973.4|11972.2|11899.1|11897.9|2087
1591947600000|2020-06-12 07:40:00|11924.6|11923.4|11925.9|11924.7|11959.1|11957.9|11923.4|11922.2|1737
1591947900000|2020-06-12 07:45:00|11926.6|11925.4|11967.6|11966.4|11967.6|11966.4|11910.4|11909.2|1247
1591948200000|2020-06-12 07:50:00|11967.9|11966.7|11981.6|11980.4|11983.6|11982.4|11952.1|11950.9|1091
1591948500000|2020-06-12 07:55:00|11982.9|11981.7|11973.9|11972.7|11987.9|11986.7|11969.6|11968.4|715
1591948800000|2020-06-12 08:00:00|11973.4|11972.2|11997.9|11996.7|12001.1|11999.9|11966.9|11965.7|1022
1591949100000|2020-06-12 08:05:00|11998.1|11996.9|12018.9|12017.7|12026.6|12025.4|11990.9|11989.7|805
1591949400000|2020-06-12 08:10:00|12021.4|12020.2|11994.1|11992.9|12023.4|12022.2|11991.9|11990.7|881
1591949700000|2020-06-12 08:15:00|11994.4|11993.2|12033.1|12031.9|12039.4|12038.2|11992.6|11991.4|1056
1591950000000|2020-06-12 08:20:00|12034.1|12032.9|12042.1|12040.9|12049.4|12048.2|12025.6|12024.4|836
1591950300000|2020-06-12 08:25:00|12041.4|12040.2|12060.9|12059.7|12074.1|12072.9|12041.4|12040.2|1051
1591950600000|2020-06-12 08:30:00|12061.1|12059.9|12069.4|12068.2|12070.1|12068.9|12050.1|12048.9|559
1591950900000|2020-06-12 08:35:00|12069.1|12067.9|12070.6|12069.4|12074.6|12073.4|12055.1|12053.9|1070
1591951200000|2020-06-12 08:40:00|12070.9|12069.7|12087.4|12086.2|12088.4|12087.2|12065.9|12064.7|940
1591951500000|2020-06-12 08:45:00|12087.1|12085.9|12109.4|12108.2|12114.9|12113.7|12081.9|12080.7|907
1591951800000|2020-06-12 08:50:00|12109.6|12108.4|12081.9|12080.7|12129.9|12128.7|12081.1|12079.9|1350
1591952100000|2020-06-12 08:55:00|12082.1|12080.9|12117.1|12115.9|12120.1|12118.9|12081.4|12080.2|964
1591952400000|2020-06-12 09:00:00|12116.4|12115.2|12100.6|12099.4|12120.1|12118.9|12085.4|12084.2|815
1591952700000|2020-06-12 09:05:00|12100.1|12098.9|12113.4|12112.2|12116.1|12114.9|12100.1|12098.9|610
1591953000000|2020-06-12 09:10:00|12113.6|12112.4|12113.6|12112.4|12120.9|12119.7|12096.4|12095.2|680
1591953300000|2020-06-12 09:15:00|12113.4|12112.2|12127.1|12125.9|12132.9|12131.7|12112.9|12111.7|772
1591953600000|2020-06-12 09:20:00|12126.9|12125.7|12132.4|12131.2|12150.1|12148.9|12125.6|12124.4|868
1591953900000|2020-06-12 09:25:00|12133.4|12132.2|12129.4|12128.2|12140.1|12138.9|12115.4|12114.2|859
1591954200000|2020-06-12 09:30:00|12129.1|12127.9|12122.4|12121.2|12136.1|12134.9|12117.1|12115.9|614
1591954500000|2020-06-12 09:35:00|12121.1|12119.9|12102.9|12101.7|12129.9|12128.7|12092.1|12090.9|797
1591954800000|2020-06-12 09:40:00|12102.6|12101.4|12119.4|12118.2|12122.9|12121.7|12102.6|12101.4|499
1591955100000|2020-06-12 09:45:00|12119.6|12118.4|12148.1|12146.9|12152.6|12151.4|12109.1|12107.9|729
1591955400000|2020-06-12 09:50:00|12149.4|12148.2|12139.4|12138.2|12154.9|12153.7|12133.4|12132.2|681
1591955700000|2020-06-12 09:55:00|12139.6|12138.4|12161.1|12159.9|12163.6|12162.4|12135.9|12134.7|879
1591956000000|2020-06-12 10:00:00|12160.9|12159.7|12165.4|12164.2|12173.4|12172.2|12144.9|12143.7|668
1591956300000|2020-06-12 10:05:00|12166.4|12165.2|12137.9|12136.7|12172.9|12171.7|12135.1|12133.9|622
1591956600000|2020-06-12 10:10:00|12137.6|12136.4|12149.4|12148.2|12155.4|12154.2|12132.4|12131.2|413
1591956900000|2020-06-12 10:15:00|12147.9|12146.7|12136.4|12135.2|12154.6|12153.4|12135.1|12133.9|385
1591957200000|2020-06-12 10:20:00|12136.9|12135.7|12140.9|12139.7|12148.6|12147.4|12126.4|12125.2|503
1591957500000|2020-06-12 10:25:00|12139.9|12138.7|12129.9|12128.7|12155.9|12154.7|12128.4|12127.2|979
1591957800000|2020-06-12 10:30:00|12130.1|12128.9|12085.1|12083.9|12130.4|12129.2|12083.6|12082.4|952
1591958100000|2020-06-12 10:35:00|12085.4|12084.2|12075.6|12074.4|12096.9|12095.7|12071.4|12070.2|667
1591958400000|2020-06-12 10:40:00|12075.4|12074.2|12062.4|12061.2|12084.4|12083.2|12059.6|12058.4|463
1591958700000|2020-06-12 10:45:00|12062.9|12061.7|12055.4|12054.2|12063.1|12061.9|12040.1|12038.9|625
1591959000000|2020-06-12 10:50:00|12055.1|12053.9|12065.9|12064.7|12078.6|12077.4|12054.1|12052.9|662
1591959300000|2020-06-12 10:55:00|12063.6|12062.4|12065.6|12064.4|12080.9|12079.7|12063.6|12062.4|454
1591959600000|2020-06-12 11:00:00|12069.4|12068.2|12105.4|12104.2|12106.6|12105.4|12069.4|12068.2|922
1591959900000|2020-06-12 11:05:00|12105.6|12104.4|12107.6|12106.4|12112.6|12111.4|12097.4|12096.2|455
1591960200000|2020-06-12 11:10:00|12107.4|12106.2|12100.6|12099.4|12118.9|12117.7|12092.6|12091.4|422
1591960500000|2020-06-12 11:15:00|12102.6|12101.4|12086.9|12085.7|12109.1|12107.9|12083.6|12082.4|339
1591960800000|2020-06-12 11:20:00|12087.1|12085.9|12072.1|12070.9|12087.9|12086.7|12067.4|12066.2|439
1591961100000|2020-06-12 11:25:00|12069.6|12068.4|12094.6|12093.4|12101.4|12100.2|12069.4|12068.2|468
1591961400000|2020-06-12 11:30:00|12094.4|12093.2|12083.1|12081.9|12094.4|12093.2|12078.9|12077.7|326
1591961700000|2020-06-12 11:35:00|12083.4|12082.2|12052.1|12050.9|12083.4|12082.2|12049.1|12047.9|455
1591962000000|2020-06-12 11:40:00|12052|12050.8|12067|12065.8|12083|12081.8|12052|12050.8|398
1591962300000|2020-06-12 11:45:00|12066.8|12065.6|12050.8|12049.6|12076.5|12075.3|12049|12047.8|440
1591962600000|2020-06-12 11:50:00|12051|12049.8|12065|12063.8|12074.3|12073.1|12046.3|12045.1|574
1591962900000|2020-06-12 11:55:00|12064.8|12063.6|12056.3|12055.1|12077.5|12076.3|12056|12054.8|481
1591963200000|2020-06-12 12:00:00|12055.8|12054.6|12058.8|12057.6|12060.3|12059.1|12037.5|12036.3|666
1591963500000|2020-06-12 12:05:00|12059|12057.8|12018.3|12017.1|12060.5|12059.3|12017|12015.8|994
1591963800000|2020-06-12 12:10:00|12018|12016.8|11993.3|11992.1|12027.8|12026.6|11993|11991.8|1192
1591964100000|2020-06-12 12:15:00|11992|11990.8|12015.3|12014.1|12016.8|12015.6|11991|11989.8|670
1591964400000|2020-06-12 12:20:00|12015.5|12014.3|12042.8|12041.6|12045.8|12044.6|12015.5|12014.3|549
1591964700000|2020-06-12 12:25:00|12041.5|12040.3|12035|12033.8|12055.8|12054.6|12030.3|12029.1|743
1591965000000|2020-06-12 12:30:00|12035.3|12034.1|12050.8|12049.6|12051.3|12050.1|12035|12033.8|379
1591965300000|2020-06-12 12:35:00|12050.5|12049.3|12082.5|12081.3|12086.3|12085.1|12043.5|12042.3|609
1591965600000|2020-06-12 12:40:00|12082.3|12081.1|12080.5|12079.3|12095.8|12094.6|12075.5|12074.3|507
1591965900000|2020-06-12 12:45:00|12080.8|12079.6|12080.3|12079.1|12087.5|12086.3|12066.5|12065.3|742
1591966200000|2020-06-12 12:50:00|12079.8|12078.6|12065.8|12064.6|12082.3|12081.1|12054.8|12053.6|502
1591966500000|2020-06-12 12:55:00|12066|12064.8|12070.5|12069.3|12080.3|12079.1|12056.8|12055.6|497
1591966800000|2020-06-12 13:00:00|12069.8|12068.6|12073.3|12072.1|12078.8|12077.6|12065.3|12064.1|262
1591967100000|2020-06-12 13:05:00|12072.8|12071.6|12086|12084.8|12092.3|12091.1|12072.8|12071.6|511
1591967400000|2020-06-12 13:10:00|12086.3|12085.1|12113|12111.8|12115|12113.8|12078.8|12077.6|687
1591967700000|2020-06-12 13:15:00|12111.8|12110.6|12102.8|12101.6|12117|12115.8|12094.5|12093.3|699
1591968000000|2020-06-12 13:20:00|12103|12101.8|12110.8|12109.6|12115|12113.8|12093.8|12092.6|438
1591968300000|2020-06-12 13:25:00|12111|12109.8|12092.5|12091.3|12112|12110.8|12089.3|12088.1|347
1591968600000|2020-06-12 13:30:00|12092.3|12091.1|12086.3|12085.1|12099|12097.8|12059|12057.8|1080
1591968900000|2020-06-12 13:35:00|12084.5|12083.3|12103.3|12102.1|12105|12103.8|12077.3|12076.1|832
1591969200000|2020-06-12 13:40:00|12103|12101.8|12114.5|12113.3|12130.8|12129.6|12103|12101.8|1572
1591969500000|2020-06-12 13:45:00|12116.3|12115.1|12078.5|12077.3|12133.5|12132.3|12077.3|12076.1|975
1591969800000|2020-06-12 13:50:00|12078|12076.8|12064.3|12063.1|12092.5|12091.3|12063.8|12062.6|867
1591970100000|2020-06-12 13:55:00|12064.5|12063.3|12083|12081.8|12088.3|12087.1|12063.8|12062.6|758
1591970400000|2020-06-12 14:00:00|12083.3|12082.1|12094|12092.8|12114.8|12113.6|12076|12074.8|775
1591970700000|2020-06-12 14:05:00|12093.8|12092.6|12078.8|12077.6|12095|12093.8|12074.3|12073.1|549
1591971000000|2020-06-12 14:10:00|12077.8|12076.6|12040|12038.8|12091.3|12090.1|12039.3|12038.1|884
1591971300000|2020-06-12 14:15:00|12039.8|12038.6|12039.5|12038.3|12064.5|12063.3|12039|12037.8|773
1591971600000|2020-06-12 14:20:00|12040.3|12039.1|12070|12068.8|12074.8|12073.6|12039.5|12038.3|752
1591971900000|2020-06-12 14:25:00|12069.3|12068.1|12021.3|12020.1|12074.5|12073.3|12020.3|12019.1|779
1591972200000|2020-06-12 14:30:00|12021.5|12020.3|12034.8|12033.6|12044.3|12043.1|12017.3|12016.1|762
1591972500000|2020-06-12 14:35:00|12034.3|12033.1|12007|12005.8|12035|12033.8|12003.3|12002.1|844
1591972800000|2020-06-12 14:40:00|12006.8|12005.6|12024.3|12023.1|12039.3|12038.1|12005.5|12004.3|930
1591973100000|2020-06-12 14:45:00|12024.5|12023.3|12033|12031.8|12053.3|12052.1|12014.3|12013.1|1156
1591973400000|2020-06-12 14:50:00|12034.3|12033.1|11979.3|11978.1|12034.3|12033.1|11978.3|11977.1|1215
1591973700000|2020-06-12 14:55:00|11979.8|11978.6|11955.5|11954.3|12000.3|11999.1|11955.5|11954.3|1072
1591974000000|2020-06-12 15:00:00|11953.8|11952.6|11908|11906.8|11973.5|11972.3|11907.8|11906.6|1634
1591974300000|2020-06-12 15:05:00|11907.3|11906.1|11978.3|11977.1|11986.3|11985.1|11905.8|11904.6|1771
1591974600000|2020-06-12 15:10:00|11978.8|11977.6|11919.8|11918.6|11981.3|11980.1|11919.5|11918.3|1295
1591974900000|2020-06-12 15:15:00|11921.3|11920.1|11888.8|11887.6|11948.3|11947.1|11885.3|11884.1|1751
1591975200000|2020-06-12 15:20:00|11889|11887.8|11897|11895.8|11936.3|11935.1|11883.3|11882.1|1821
1591975500000|2020-06-12 15:25:00|11897.8|11896.6|11933.3|11932.1|11945.5|11944.3|11896.8|11895.6|2235
1591975800000|2020-06-12 15:30:00|11933.7|11931.7|11956.4|11954.4|11971.9|11969.9|11921.9|11919.9|3222
1591976100000|2020-06-12 15:35:00|11959.9|11957.9|12005.2|12003.2|12025.9|12023.9|11951.7|11949.7|2656
1591976400000|2020-06-12 15:40:00|12004.7|12002.7|11974.4|11972.4|12006.2|12004.2|11966.7|11964.7|1173
1591976700000|2020-06-12 15:45:00|11974.7|11972.7|11993.9|11991.9|12012.7|12010.7|11972.2|11970.2|902
1591977000000|2020-06-12 15:50:00|11994.2|11992.2|11990.9|11988.9|12004.2|12002.2|11974.9|11972.9|815
1591977300000|2020-06-12 15:55:00|11991.4|11989.4|12022.9|12020.9|12023.9|12021.9|11984.7|11982.7|751
1591977600000|2020-06-12 16:00:00|12023.7|12021.7|12040.4|12038.4|12040.7|12038.7|12013.9|12011.9|835
1591977900000|2020-06-12 16:05:00|12040.7|12038.7|12028.2|12026.2|12052.2|12050.2|12028.2|12026.2|832
1591978200000|2020-06-12 16:10:00|12028.4|12026.4|12025.7|12023.7|12035.4|12033.4|12013.9|12011.9|576
1591978500000|2020-06-12 16:15:00|12026.2|12024.2|12043.2|12041.2|12046.7|12044.7|12016.7|12014.7|498
1591978800000|2020-06-12 16:20:00|12043.9|12041.9|12013.7|12011.7|12048.2|12046.2|12012.7|12010.7|625
1591979100000|2020-06-12 16:25:00|12012.2|12010.2|12021.9|12019.9|12032.4|12030.4|12001.7|11999.7|643
1591979400000|2020-06-12 16:30:00|12021.4|12019.4|11984.4|11982.4|12024.2|12022.2|11982.2|11980.2|551
1591979700000|2020-06-12 16:35:00|11984.7|11982.7|11987.2|11985.2|11995.9|11993.9|11979.9|11977.9|514
1591980000000|2020-06-12 16:40:00|11987.9|11985.9|11984.9|11982.9|12006.7|12004.7|11983.2|11981.2|456
1591980300000|2020-06-12 16:45:00|11985.2|11983.2|11958.7|11956.7|11987.7|11985.7|11955.2|11953.2|671
1591980600000|2020-06-12 16:50:00|11959.2|11957.2|11994.7|11992.7|11996.7|11994.7|11958.7|11956.7|480
1591980900000|2020-06-12 16:55:00|11993.9|11991.9|11994.2|11992.2|12001.2|11999.2|11984.2|11982.2|286
1591981200000|2020-06-12 17:00:00|11994.4|11992.4|11958.4|11956.4|11998.4|11996.4|11954.2|11952.2|508
1591981500000|2020-06-12 17:05:00|11958.7|11956.7|11964.2|11962.2|11968.4|11966.4|11949.7|11947.7|396
1591981800000|2020-06-12 17:10:00|11963.9|11961.9|11958.2|11956.2|11967.2|11965.2|11946.9|11944.9|287
1591982100000|2020-06-12 17:15:00|11957.7|11955.7|11948.4|11946.4|11960.7|11958.7|11933.4|11931.4|284
1591982400000|2020-06-12 17:20:00|11948.2|11946.2|11928.9|11926.9|11965.2|11963.2|11924.9|11922.9|360
1591982700000|2020-06-12 17:25:00|11929.2|11927.2|11933.2|11931.2|11950.9|11948.9|11927.2|11925.2|353
1591983000000|2020-06-12 17:30:00|11932.7|11930.7|11894.9|11892.9|11942.4|11940.4|11891.7|11889.7|560
1591983300000|2020-06-12 17:35:00|11894.7|11892.7|11885.2|11883.2|11909.2|11907.2|11875.7|11873.7|575
1591983600000|2020-06-12 17:40:00|11884.9|11882.9|11879.2|11877.2|11909.7|11907.7|11870.9|11868.9|469
1591983900000|2020-06-12 17:45:00|11879.4|11877.4|11865.9|11863.9|11888.4|11886.4|11857.2|11855.2|624
1591984200000|2020-06-12 17:50:00|11866.7|11864.7|11879.9|11877.9|11882.7|11880.7|11853.2|11851.2|524
1591984500000|2020-06-12 17:55:00|11880.4|11878.4|11856.7|11854.7|11897.4|11895.4|11852.7|11850.7|534
1591984800000|2020-06-12 18:00:00|11856.9|11854.9|11879.4|11877.4|11895.2|11893.2|11852.2|11850.2|590
1591985100000|2020-06-12 18:05:00|11879.2|11877.2|11870.2|11868.2|11880.2|11878.2|11855.2|11853.2|295
1591985400000|2020-06-12 18:10:00|11871.4|11869.4|11895.9|11893.9|11915.9|11913.9|11871.4|11869.4|438
1591985700000|2020-06-12 18:15:00|11897.2|11895.2|11889.9|11887.9|11910.4|11908.4|11883.2|11881.2|298
1591986000000|2020-06-12 18:20:00|11890.2|11888.2|11890.7|11888.7|11899.7|11897.7|11879.7|11877.7|235
1591986300000|2020-06-12 18:25:00|11892.2|11890.2|11911.4|11909.4|11912.4|11910.4|11891.4|11889.4|258
1591986600000|2020-06-12 18:30:00|11911.7|11909.7|11946.9|11944.9|11955.9|11953.9|11907.7|11905.7|708
1591986900000|2020-06-12 18:35:00|11946.7|11944.7|11923.9|11921.9|11950.9|11948.9|11921.9|11919.9|253
1591987200000|2020-06-12 18:40:00|11924.2|11922.2|11912.2|11910.2|11936.2|11934.2|11899.7|11897.7|468
1591987500000|2020-06-12 18:45:00|11911.7|11909.7|11930.7|11928.7|11947.2|11945.2|11911.4|11909.4|415
1591987800000|2020-06-12 18:50:00|11931.2|11929.2|11951.4|11949.4|11952.2|11950.2|11917.9|11915.9|399
1591988100000|2020-06-12 18:55:00|11951.2|11949.2|11957.7|11955.7|11961.9|11959.9|11929.7|11927.7|360
1591988400000|2020-06-12 19:00:00|11958.2|11956.2|11977.2|11975.2|11987.9|11985.9|11957.2|11955.2|496
1591988700000|2020-06-12 19:05:00|11976.9|11974.9|11982.2|11980.2|12000.4|11998.4|11971.2|11969.2|457
1591989000000|2020-06-12 19:10:00|11982.4|11980.4|12004.7|12002.7|12006.7|12004.7|11982.4|11980.4|326
1591989300000|2020-06-12 19:15:00|12003.9|12001.9|11969.4|11967.4|12008.7|12006.7|11955.2|11953.2|586
1591989600000|2020-06-12 19:20:00|11969.7|11967.7|11940.2|11938.2|11974.7|11972.7|11937.4|11935.4|358
1591989900000|2020-06-12 19:25:00|11941.2|11939.2|11939.2|11937.2|11957.4|11955.4|11924.7|11922.7|456
1591990200000|2020-06-12 19:30:00|11938.9|11936.9|11954.2|11952.2|11954.2|11952.2|11928.9|11926.9|369
1591990500000|2020-06-12 19:35:00|11953.7|11951.7|11965.7|11963.7|11973.7|11971.7|11952.4|11950.4|477
1591990800000|2020-06-12 19:40:00|11966.2|11964.2|11983.9|11981.9|11984.9|11982.9|11962.7|11960.7|507
1591991100000|2020-06-12 19:45:00|11984.7|11982.7|12019.4|12017.4|12019.4|12017.4|11984.7|11982.7|411
1591991400000|2020-06-12 19:50:00|12025.7|12023.7|11997.7|11995.7|12030.2|12028.2|11988.7|11986.7|536
1591991700000|2020-06-12 19:55:00|11997.4|11995.4|12015.2|12013.2|12037.9|12035.9|11995.2|11993.2|405
1591992000000|2020-06-12 20:00:00|12022.1|12017.1|12011.6|12006.6|12043.5|12038.5|11997.5|11992.5|9
1591992300000|2020-06-12 20:05:00|12012.8|12007.8|12018.3|12013.3|12027|12022|11999.2|11994.2|0
1591992600000|2020-06-12 20:10:00|12018.2|12013.2|12004.7|11999.7|12018.3|12013.3|11982.3|11977.3|0
1591992900000|2020-06-12 20:15:00|12004.8|11999.8|12006.4|12001.4|12008|12003|12003.6|11998.6|0
1591993200000|2020-06-12 20:20:00|12007.1|12002.1|12006.8|12001.8|12008.7|12003.7|12005.5|12000.5|0
1591993500000|2020-06-12 20:25:00|12006.9|12001.9|12008.3|12003.3|12008.3|12003.3|12006.6|12001.6|0
1591993800000|2020-06-12 20:30:00|12007.3|12002.3|12008.3|12003.3|12020.4|12015.4|12003.8|11998.8|0
1591994100000|2020-06-12 20:35:00|12009.5|12004.5|12013.2|12008.2|12016.7|12011.7|12008.2|12003.2|0
1591994400000|2020-06-12 20:40:00|12014.4|12009.4|12009.6|12004.6|12017.9|12012.9|12009.6|12004.6|0
1591994700000|2020-06-12 20:45:00|12010.8|12005.8|12016.6|12011.6|12017.8|12012.8|12008.4|12003.4|0
1591995000000|2020-06-12 20:50:00|12017.8|12012.8|12013.1|12008.1|12022.5|12017.5|12012|12007|0
1591995300000|2020-06-12 20:55:00|12011.9|12006.9|12002.6|11997.6|12020.1|12015.1|11998.6|11993.6|0
1592172000000|2020-06-14 22:00:00|11864.3|11859.3|11855.9|11850.9|11887.8|11882.8|11853|11848|0
1592172300000|2020-06-14 22:05:00|11857|11852|11787.9|11782.9|11860.4|11855.4|11777.6|11772.6|0
1592172600000|2020-06-14 22:10:00|11786.8|11781.8|11806.4|11801.4|11824.9|11819.9|11784.3|11779.3|0
1592172900000|2020-06-14 22:15:00|11809.1|11804.1|11834.6|11829.6|11837.5|11832.5|11803|11798|0
1592173200000|2020-06-14 22:20:00|11834.4|11829.4|11826.2|11821.2|11838.2|11833.2|11816.9|11811.9|0
1592173500000|2020-06-14 22:25:00|11826.7|11821.7|11855.1|11850.1|11863.3|11858.3|11825.1|11820.1|0
1592173800000|2020-06-14 22:30:00|11856.2|11851.2|11864.2|11859.2|11866.5|11861.5|11839.8|11834.8|0
1592174100000|2020-06-14 22:35:00|11863.1|11858.1|11872.1|11867.1|11877.6|11872.6|11862.8|11857.8|0
1592174400000|2020-06-14 22:40:00|11873.2|11868.2|11861.2|11856.2|11875.4|11870.4|11848.2|11843.2|0
1592174700000|2020-06-14 22:45:00|11860.6|11855.6|11893.9|11888.9|11896|11891|11857.1|11852.1|0
1592175000000|2020-06-14 22:50:00|11893.8|11888.8|11895.1|11890.1|11902.7|11897.7|11889.5|11884.5|0
1592175300000|2020-06-14 22:55:00|11894.6|11889.6|11904.3|11899.3|11913.1|11908.1|11892.8|11887.8|0
1592175600000|2020-06-14 23:00:00|11904.8|11899.8|11878.8|11873.8|11908.2|11903.2|11877.6|11872.6|0
1592175900000|2020-06-14 23:05:00|11878.3|11873.3|11871|11866|11887.4|11882.4|11868.8|11863.8|0
1592176200000|2020-06-14 23:10:00|11871.2|11866.2|11884.2|11879.2|11886.2|11881.2|11858.2|11853.2|0
1592176500000|2020-06-14 23:15:00|11884.3|11879.3|11845.7|11840.7|11891|11886|11841.6|11836.6|0
1592176800000|2020-06-14 23:20:00|11846.8|11841.8|11847.6|11842.6|11860.5|11855.5|11836.5|11831.5|0
1592177100000|2020-06-14 23:25:00|11847.5|11842.5|11841.2|11836.2|11849.7|11844.7|11827.3|11822.3|0
1592177400000|2020-06-14 23:30:00|11842.3|11837.3|11864.7|11859.7|11865.6|11860.6|11842.3|11837.3|0
1592177700000|2020-06-14 23:35:00|11863.6|11858.6|11877.1|11872.1|11877.9|11872.9|11856.2|11851.2|0
1592178000000|2020-06-14 23:40:00|11877|11872|11867.7|11862.7|11883.7|11878.7|11859.4|11854.4|0
1592178300000|2020-06-14 23:45:00|11868.2|11863.2|11837.6|11832.6|11880|11875|11833.1|11828.1|0
1592178600000|2020-06-14 23:50:00|11837|11832|11838.9|11833.9|11858.9|11853.9|11833|11828|0
1592178900000|2020-06-14 23:55:00|11840|11835|11855|11850|11860.9|11855.9|11821.1|11816.1|0
1592179200000|2020-06-15 00:00:00|11855.5|11850.5|11851.9|11846.9|11868.5|11863.5|11840.9|11835.9|0
1592179500000|2020-06-15 00:05:00|11851.3|11846.3|11871.1|11866.1|11879|11874|11851.3|11846.3|0
1592179800000|2020-06-15 00:10:00|11870.6|11865.6|11860.4|11855.4|11886.5|11881.5|11856|11851|0
1592180100000|2020-06-15 00:15:00|11862.5|11857.5|11841.7|11837.7|11863.7|11859.7|11819.7|11815.7|176
1592180400000|2020-06-15 00:20:00|11842.7|11838.7|11849.9|11845.9|11859.9|11855.9|11830.7|11826.7|57
1592180700000|2020-06-15 00:25:00|11853.7|11849.7|11856.4|11852.4|11860.7|11856.7|11838.2|11834.2|47
1592181000000|2020-06-15 00:30:00|11857.7|11853.7|11866.4|11862.4|11870.2|11866.2|11854.7|11850.7|48
1592181300000|2020-06-15 00:35:00|11865.9|11861.9|11862.7|11858.7|11875.9|11871.9|11858.2|11854.2|22
1592181600000|2020-06-15 00:40:00|11861.9|11857.9|11842.7|11838.7|11870.4|11866.4|11841.2|11837.2|35
1592181900000|2020-06-15 00:45:00|11840.9|11836.9|11858.9|11854.9|11863.7|11859.7|11838.2|11834.2|53
1592182200000|2020-06-15 00:50:00|11859.7|11855.7|11850.9|11846.9|11865.4|11861.4|11845.2|11841.2|19
1592182500000|2020-06-15 00:55:00|11852.9|11848.9|11835.7|11831.7|11854.4|11850.4|11833.7|11829.7|36
1592182800000|2020-06-15 01:00:00|11834.7|11830.7|11845.2|11841.2|11849.4|11845.4|11828.9|11824.9|27
1592183100000|2020-06-15 01:05:00|11843.4|11839.4|11840.9|11836.9|11851.2|11847.2|11837.7|11833.7|11
1592183400000|2020-06-15 01:10:00|11839.4|11835.4|11823.7|11819.7|11849.9|11845.9|11821.7|11817.7|16
1592183700000|2020-06-15 01:15:00|11821.9|11817.9|11829.7|11825.7|11833.7|11829.7|11814.2|11810.2|34
1592184000000|2020-06-15 01:20:00|11829.4|11825.4|11836.9|11832.9|11847.4|11843.4|11829.4|11825.4|10
1592184300000|2020-06-15 01:25:00|11837.2|11833.2|11840.4|11836.4|11846.4|11842.4|11836.9|11832.9|2
1592184600000|2020-06-15 01:30:00|11840.2|11836.2|11850.9|11846.9|11854.9|11850.9|11840.2|11836.2|8
1592184900000|2020-06-15 01:35:00|11852.4|11848.4|11855.9|11851.9|11860.2|11856.2|11847.4|11843.4|9
1592185200000|2020-06-15 01:40:00|11855.7|11851.7|11867.4|11863.4|11867.4|11863.4|11850.9|11846.9|22
1592185500000|2020-06-15 01:45:00|11867.7|11863.7|11873.9|11869.9|11873.9|11869.9|11863.4|11859.4|2
1592185800000|2020-06-15 01:50:00|11874.2|11870.2|11852.9|11848.9|11875.2|11871.2|11851.7|11847.7|15
1592186100000|2020-06-15 01:55:00|11853.4|11849.4|11864.4|11860.4|11867.9|11863.9|11850.4|11846.4|11
1592186400000|2020-06-15 02:00:00|11864.2|11860.2|11844.9|11840.9|11870.4|11866.4|11844.2|11840.2|17
1592186700000|2020-06-15 02:05:00|11844.4|11840.4|11852.4|11848.4|11858.9|11854.9|11834.9|11830.9|12
1592187000000|2020-06-15 02:10:00|11852.9|11848.9|11858.7|11854.7|11864.9|11860.9|11851.7|11847.7|11
1592187300000|2020-06-15 02:15:00|11858.4|11854.4|11871.7|11867.7|11873.9|11869.9|11849.2|11845.2|24
1592187600000|2020-06-15 02:20:00|11872.4|11868.4|11868.2|11864.2|11879.9|11875.9|11868.2|11864.2|28
1592187900000|2020-06-15 02:25:00|11868.4|11864.4|11862.7|11858.7|11870.2|11866.2|11856.4|11852.4|2
1592188200000|2020-06-15 02:30:00|11862.9|11858.9|11850.9|11846.9|11862.9|11858.9|11847.9|11843.9|8
1592188500000|2020-06-15 02:35:00|11851.2|11847.2|11846.7|11842.7|11860.2|11856.2|11843.7|11839.7|12
1592188800000|2020-06-15 02:40:00|11847.7|11843.7|11847.9|11843.9|11849.7|11845.7|11839.4|11835.4|4
1592189100000|2020-06-15 02:45:00|11847.7|11843.7|11852.4|11848.4|11859.2|11855.2|11843.9|11839.9|5
1592189400000|2020-06-15 02:50:00|11854.9|11850.9|11842.4|11838.4|11855.4|11851.4|11841.9|11837.9|8
1592189700000|2020-06-15 02:55:00|11842.7|11838.7|11833.7|11829.7|11844.2|11840.2|11833.4|11829.4|16
1592190000000|2020-06-15 03:00:00|11833.4|11829.4|11839.9|11835.9|11842.7|11838.7|11833.4|11829.4|8
1592190300000|2020-06-15 03:05:00|11842.2|11838.2|11843.7|11839.7|11843.9|11839.9|11839.2|11835.2|3
1592190600000|2020-06-15 03:10:00|11845.9|11841.9|11848.9|11844.9|11851.2|11847.2|11845.9|11841.9|4
1592190900000|2020-06-15 03:15:00|11848.7|11844.7|11859.9|11855.9|11861.2|11857.2|11847.2|11843.2|8
1592191200000|2020-06-15 03:20:00|11860.2|11856.2|11868.7|11864.7|11871.9|11867.9|11860.2|11856.2|23
1592191500000|2020-06-15 03:25:00|11868.9|11864.9|11865.4|11861.4|11870.2|11866.2|11865.4|11861.4|0
1592191800000|2020-06-15 03:30:00|11865.7|11861.7|11857.2|11853.2|11868.4|11864.4|11857.2|11853.2|11
1592192100000|2020-06-15 03:35:00|11855.9|11851.9|11862.2|11858.2|11865.9|11861.9|11851.4|11847.4|10
1592192400000|2020-06-15 03:40:00|11862.4|11858.4|11858.9|11854.9|11862.4|11858.4|11851.2|11847.2|20
1592192700000|2020-06-15 03:45:00|11857.7|11853.7|11856.7|11852.7|11858.9|11854.9|11852.4|11848.4|10
1592193000000|2020-06-15 03:50:00|11856.4|11852.4|11847.2|11843.2|11856.4|11852.4|11842.4|11838.4|12
1592193300000|2020-06-15 03:55:00|11847.4|11843.4|11845.7|11841.7|11850.2|11846.2|11841.4|11837.4|14
1592193600000|2020-06-15 04:00:00|11847.4|11843.4|11831.9|11827.9|11849.2|11845.2|11830.7|11826.7|10
1592193900000|2020-06-15 04:05:00|11831.2|11827.2|11825.9|11821.9|11833.9|11829.9|11823.9|11819.9|21
1592194200000|2020-06-15 04:10:00|11826.4|11822.4|11827.9|11823.9|11832.9|11828.9|11826.4|11822.4|12
1592194500000|2020-06-15 04:15:00|11828.7|11824.7|11839.7|11835.7|11841.4|11837.4|11825.9|11821.9|21
1592194800000|2020-06-15 04:20:00|11841.2|11837.2|11830.4|11826.4|11841.7|11837.7|11830.4|11826.4|0
1592195100000|2020-06-15 04:25:00|11830.9|11826.9|11826.4|11822.4|11835.9|11831.9|11826.4|11822.4|2
1592195400000|2020-06-15 04:30:00|11827.2|11823.2|11830.4|11826.4|11835.9|11831.9|11826.7|11822.7|6
1592195700000|2020-06-15 04:35:00|11830.2|11826.2|11829.7|11825.7|11834.4|11830.4|11826.7|11822.7|5
1592196000000|2020-06-15 04:40:00|11830.7|11826.7|11812.9|11808.9|11830.7|11826.7|11809.2|11805.2|50
1592196300000|2020-06-15 04:45:00|11811.9|11807.9|11802.4|11798.4|11816.2|11812.2|11798.7|11794.7|114
1592196600000|2020-06-15 04:50:00|11802.7|11798.7|11800.7|11796.7|11807.7|11803.7|11798.7|11794.7|164
1592196900000|2020-06-15 04:55:00|11797.9|11793.9|11799.9|11795.9|11804.9|11800.9|11796.4|11792.4|49
1592197200000|2020-06-15 05:00:00|11799.7|11795.7|11764.2|11760.2|11799.7|11795.7|11763.2|11759.2|176
1592197500000|2020-06-15 05:05:00|11764.4|11760.4|11722.2|11718.2|11767.2|11763.2|11713.9|11709.9|261
1592197800000|2020-06-15 05:10:00|11722.4|11718.4|11727.4|11723.4|11735.7|11731.7|11719.7|11715.7|57
1592198100000|2020-06-15 05:15:00|11727.7|11723.7|11713.4|11709.4|11737.9|11733.9|11712.2|11708.2|49
1592198400000|2020-06-15 05:20:00|11713.2|11709.2|11736.4|11732.4|11738.4|11734.4|11709.4|11705.4|69
1592198700000|2020-06-15 05:25:00|11736.7|11732.7|11727.9|11723.9|11748.9|11744.9|11722.4|11718.4|74
1592199000000|2020-06-15 05:30:00|11728.2|11724.2|11724.2|11720.2|11734.4|11730.4|11723.4|11719.4|38
1592199300000|2020-06-15 05:35:00|11723.9|11719.9|11682.9|11678.9|11723.9|11719.9|11680.9|11676.9|105
1592199600000|2020-06-15 05:40:00|11682.7|11678.7|11676.2|11672.2|11683.4|11679.4|11649.9|11645.9|199
1592199900000|2020-06-15 05:45:00|11677.2|11673.2|11670.9|11666.9|11692.9|11688.9|11668.7|11664.7|74
1592200200000|2020-06-15 05:50:00|11671.2|11667.2|11655.7|11651.7|11675.4|11671.4|11655.4|11651.4|87
1592200500000|2020-06-15 05:55:00|11657.4|11653.4|11624.2|11620.2|11668.9|11664.9|11622.2|11618.2|309
1592200800000|2020-06-15 06:00:00|11623.2|11621.2|11636.7|11634.7|11670.7|11668.7|11619.4|11617.4|1052
1592201100000|2020-06-15 06:05:00|11636.9|11634.9|11635.7|11633.7|11641.4|11639.4|11609.7|11607.7|1089
1592201400000|2020-06-15 06:10:00|11635.9|11633.9|11623.2|11621.2|11653.9|11651.9|11619.9|11617.9|481
1592201700000|2020-06-15 06:15:00|11621.7|11619.7|11649.4|11647.4|11661.9|11659.9|11616.4|11614.4|407
1592202000000|2020-06-15 06:20:00|11649.2|11647.2|11620.7|11618.7|11649.9|11647.9|11614.9|11612.9|304
1592202300000|2020-06-15 06:25:00|11620.4|11618.4|11619.9|11617.9|11623.4|11621.4|11587.2|11585.2|591
1592202600000|2020-06-15 06:30:00|11618.2|11616.2|11650.7|11648.7|11652.7|11650.7|11610.2|11608.2|523
1592202900000|2020-06-15 06:35:00|11650.9|11648.9|11630.2|11628.2|11665.9|11663.9|11626.2|11624.2|442
1592203200000|2020-06-15 06:40:00|11629.9|11627.9|11600.4|11598.4|11632.9|11630.9|11592.4|11590.4|468
1592203500000|2020-06-15 06:45:00|11600.7|11598.7|11618.2|11616.2|11622.4|11620.4|11594.2|11592.2|424
1592203800000|2020-06-15 06:50:00|11619.4|11617.4|11631.9|11629.9|11632.9|11630.9|11610.9|11608.9|396
1592204100000|2020-06-15 06:55:00|11632.7|11630.7|11656.2|11654.2|11656.4|11654.4|11615.7|11613.7|666
1592204400000|2020-06-15 07:00:00|11655.8|11654.6|11648.5|11647.3|11674.5|11673.3|11614.8|11613.6|2510
1592204700000|2020-06-15 07:05:00|11647|11645.8|11624.8|11623.6|11676.5|11675.3|11611.5|11610.3|1290
1592205000000|2020-06-15 07:10:00|11623.3|11622.1|11633|11631.8|11668.3|11667.1|11622.5|11621.3|1113
1592205300000|2020-06-15 07:15:00|11631.5|11630.3|11666.3|11665.1|11667|11665.8|11599|11597.8|1282
1592205600000|2020-06-15 07:20:00|11667.5|11666.3|11683.3|11682.1|11687.5|11686.3|11636.8|11635.6|1199
1592205900000|2020-06-15 07:25:00|11680.8|11679.6|11632.5|11631.3|11685.5|11684.3|11630|11628.8|1387
1592206200000|2020-06-15 07:30:00|11631.8|11630.6|11609|11607.8|11633.3|11632.1|11606|11604.8|1657
1592206500000|2020-06-15 07:35:00|11608.8|11607.6|11638|11636.8|11647|11645.8|11600.5|11599.3|1548
1592206800000|2020-06-15 07:40:00|11637.8|11636.6|11627.5|11626.3|11658.5|11657.3|11619|11617.8|1192
1592207100000|2020-06-15 07:45:00|11627.8|11626.6|11624.9|11623.7|11651.2|11650|11614.4|11613.2|1534
1592207400000|2020-06-15 07:50:00|11625.2|11624|11638.4|11637.2|11638.4|11637.2|11612.2|11611|841
1592207700000|2020-06-15 07:55:00|11638.9|11637.7|11626.9|11625.7|11651.7|11650.5|11625.2|11624|957
1592208000000|2020-06-15 08:00:00|11628.9|11627.7|11624.9|11623.7|11641.9|11640.7|11619.4|11618.2|775
1592208300000|2020-06-15 08:05:00|11624.7|11623.5|11609.7|11608.5|11625.9|11624.7|11603.4|11602.2|999
1592208600000|2020-06-15 08:10:00|11608.7|11607.5|11651.7|11650.5|11651.9|11650.7|11597.9|11596.7|1363
1592208900000|2020-06-15 08:15:00|11653.7|11652.5|11676.7|11675.5|11679.4|11678.2|11640.4|11639.2|1111
1592209200000|2020-06-15 08:20:00|11678.4|11677.2|11672.7|11671.5|11679.9|11678.7|11658.2|11657|1019
1592209500000|2020-06-15 08:25:00|11672.9|11671.7|11695.9|11694.7|11706.2|11705|11667.7|11666.5|1129
1592209800000|2020-06-15 08:30:00|11695.7|11694.5|11733.4|11732.2|11733.9|11732.7|11692.2|11691|1448
1592210100000|2020-06-15 08:35:00|11733.9|11732.7|11727.9|11726.7|11741.9|11740.7|11720.7|11719.5|1112
1592210400000|2020-06-15 08:40:00|11728.2|11727|11758.9|11757.7|11760.4|11759.2|11725.4|11724.2|1107
1592210700000|2020-06-15 08:45:00|11758.7|11757.5|11771.4|11770.2|11788.4|11787.2|11749.9|11748.7|1919
1592211000000|2020-06-15 08:50:00|11770.4|11769.2|11796.9|11795.7|11798.4|11797.2|11759.9|11758.7|1590
1592211300000|2020-06-15 08:55:00|11797.4|11796.2|11796.9|11795.7|11815.7|11814.5|11787.4|11786.2|1198
1592211600000|2020-06-15 09:00:00|11796.2|11795|11759.7|11758.5|11796.2|11795|11757.4|11756.2|1038
1592211900000|2020-06-15 09:05:00|11759.4|11758.2|11723.9|11722.7|11764.4|11763.2|11723.2|11722|911
1592212200000|2020-06-15 09:10:00|11724.2|11723|11732.7|11731.5|11743.2|11742|11723.4|11722.2|928
1592212500000|2020-06-15 09:15:00|11732.4|11731.2|11770.2|11769|11775.7|11774.5|11731.4|11730.2|1059
1592212800000|2020-06-15 09:20:00|11770.9|11769.7|11785.7|11784.5|11789.2|11788|11769.2|11768|444
1592213100000|2020-06-15 09:25:00|11785.4|11784.2|11804.7|11803.5|11809.7|11808.5|11777.7|11776.5|599
1592213400000|2020-06-15 09:30:00|11804.4|11803.2|11790.9|11789.7|11812.7|11811.5|11774.7|11773.5|991
1592213700000|2020-06-15 09:35:00|11790.4|11789.2|11773.4|11772.2|11792.9|11791.7|11765.2|11764|861
1592214000000|2020-06-15 09:40:00|11773.2|11772|11780.2|11779|11787.9|11786.7|11769.2|11768|430
1592214300000|2020-06-15 09:45:00|11781.2|11780|11802.4|11801.2|11815.2|11814|11772.9|11771.7|801
1592214600000|2020-06-15 09:50:00|11802.2|11801|11822.9|11821.7|11840.7|11839.5|11802.2|11801|919
1592214900000|2020-06-15 09:55:00|11821.7|11820.5|11838.2|11837|11843.9|11842.7|11816.7|11815.5|551
1592215200000|2020-06-15 10:00:00|11837.9|11836.7|11849.4|11848.2|11849.4|11848.2|11827.7|11826.5|707
1592215500000|2020-06-15 10:05:00|11849.7|11848.5|11840.2|11839|11858.2|11857|11831.7|11830.5|676
1592215800000|2020-06-15 10:10:00|11839.9|11838.7|11856.4|11855.2|11874.4|11873.2|11839.2|11838|760
1592216100000|2020-06-15 10:15:00|11856.7|11855.5|11824.9|11823.7|11859.9|11858.7|11820.7|11819.5|910
1592216400000|2020-06-15 10:20:00|11825.2|11824|11835.4|11834.2|11847.4|11846.2|11825.2|11824|681
1592216700000|2020-06-15 10:25:00|11835.2|11834|11833.9|11832.7|11845.4|11844.2|11826.2|11825|568
1592217000000|2020-06-15 10:30:00|11833.7|11832.5|11812.4|11811.2|11833.7|11832.5|11802.9|11801.7|708
1592217300000|2020-06-15 10:35:00|11811.7|11810.5|11819.9|11818.7|11825.7|11824.5|11811.7|11810.5|376
1592217600000|2020-06-15 10:40:00|11818.9|11817.7|11840.2|11839|11843.4|11842.2|11817.2|11816|756
1592217900000|2020-06-15 10:45:00|11841.2|11840|11765.2|11764|11843.9|11842.7|11763.9|11762.7|1181
1592218200000|2020-06-15 10:50:00|11765.7|11764.5|11786.9|11785.7|11796.9|11795.7|11764.2|11763|906
1592218500000|2020-06-15 10:55:00|11785.2|11784|11784.4|11783.2|11802.2|11801|11780.7|11779.5|696
1592218800000|2020-06-15 11:00:00|11786.9|11785.7|11789.2|11788|11799.4|11798.2|11776.7|11775.5|818
1592219100000|2020-06-15 11:05:00|11788.9|11787.7|11810.2|11809|11812.4|11811.2|11787.4|11786.2|489
1592219400000|2020-06-15 11:10:00|11810.7|11809.5|11788.4|11787.2|11811.9|11810.7|11780.2|11779|551
1592219700000|2020-06-15 11:15:00|11788.2|11787|11800.7|11799.5|11800.7|11799.5|11781.9|11780.7|375
1592220000000|2020-06-15 11:20:00|11800.2|11799|11816.2|11815|11818.9|11817.7|11795.2|11794|432
1592220300000|2020-06-15 11:25:00|11816.9|11815.7|11808.2|11807|11836.9|11835.7|11807.7|11806.5|781
1592220600000|2020-06-15 11:30:00|11808.4|11807.2|11804.4|11803.2|11811.7|11810.5|11798.9|11797.7|336
1592220900000|2020-06-15 11:35:00|11804.2|11803|11844.4|11843.2|11847.7|11846.5|11798.2|11797|777
1592221200000|2020-06-15 11:40:00|11844.8|11843.6|11847.6|11846.4|11851.8|11850.6|11835.3|11834.1|1492
1592221500000|2020-06-15 11:45:00|11846.3|11845.1|11854.3|11853.1|11867.1|11865.9|11845.6|11844.4|749
1592221800000|2020-06-15 11:50:00|11854.6|11853.4|11870.3|11869.1|11871.6|11870.4|11852.6|11851.4|417
1592222100000|2020-06-15 11:55:00|11870.6|11869.4|11835.6|11834.4|11870.8|11869.6|11826.1|11824.9|676
1592222400000|2020-06-15 12:00:00|11835.3|11834.1|11822.6|11821.4|11850.1|11848.9|11818.1|11816.9|696
1592222700000|2020-06-15 12:05:00|11822.3|11821.1|11832.8|11831.6|11842.1|11840.9|11821.3|11820.1|635
1592223000000|2020-06-15 12:10:00|11833.3|11832.1|11825.1|11823.9|11856.1|11854.9|11812.6|11811.4|847
1592223300000|2020-06-15 12:15:00|11824.8|11823.6|11823.6|11822.4|11827.8|11826.6|11807.1|11805.9|746
1592223600000|2020-06-15 12:20:00|11823.3|11822.1|11805.6|11804.4|11833.3|11832.1|11795.6|11794.4|682
1592223900000|2020-06-15 12:25:00|11805.8|11804.6|11808.8|11807.6|11810.8|11809.6|11790.1|11788.9|646
1592224200000|2020-06-15 12:30:00|11810.3|11809.1|11830.1|11828.9|11837.3|11836.1|11809.6|11808.4|753
1592224500000|2020-06-15 12:35:00|11830.3|11829.1|11859.8|11858.6|11863.1|11861.9|11827.8|11826.6|612
1592224800000|2020-06-15 12:40:00|11860.1|11858.9|11829.8|11828.6|11860.3|11859.1|11823.3|11822.1|611
1592225100000|2020-06-15 12:45:00|11832.3|11831.1|11842.6|11841.4|11846.8|11845.6|11830.1|11828.9|320
1592225400000|2020-06-15 12:50:00|11842.3|11841.1|11849.1|11847.9|11851.1|11849.9|11833.3|11832.1|843
1592225700000|2020-06-15 12:55:00|11848.8|11847.6|11835.1|11833.9|11853.3|11852.1|11833.6|11832.4|480
1592226000000|2020-06-15 13:00:00|11835.3|11834.1|11856.6|11855.4|11861.8|11860.6|11827.1|11825.9|526
1592226300000|2020-06-15 13:05:00|11853.8|11852.6|11832.8|11831.6|11858.6|11857.4|11831.1|11829.9|569
1592226600000|2020-06-15 13:10:00|11832.6|11831.4|11810.3|11809.1|11832.6|11831.4|11808.6|11807.4|477
1592226900000|2020-06-15 13:15:00|11809.8|11808.6|11801.1|11799.9|11813.1|11811.9|11799.1|11797.9|450
1592227200000|2020-06-15 13:20:00|11800.8|11799.6|11808.3|11807.1|11814.6|11813.4|11800.8|11799.6|458
1592227500000|2020-06-15 13:25:00|11808.1|11806.9|11792.8|11791.6|11810.3|11809.1|11789.1|11787.9|579
1592227800000|2020-06-15 13:30:00|11794.3|11793.1|11764.3|11763.1|11810.8|11809.6|11759.1|11757.9|1399
1592228100000|2020-06-15 13:35:00|11764.6|11763.4|11811.8|11810.6|11828.3|11827.1|11763.8|11762.6|1031
1592228400000|2020-06-15 13:40:00|11812.3|11811.1|11816.1|11814.9|11843.1|11841.9|11800.3|11799.1|1086
1592228700000|2020-06-15 13:45:00|11814.3|11813.1|11794.8|11793.6|11826.3|11825.1|11789.3|11788.1|1202
1592229000000|2020-06-15 13:50:00|11795.6|11794.4|11826.6|11825.4|11833.3|11832.1|11787.8|11786.6|763
1592229300000|2020-06-15 13:55:00|11827.6|11826.4|11833.6|11832.4|11836.8|11835.6|11818.8|11817.6|692
1592229600000|2020-06-15 14:00:00|11833.8|11832.6|11842.3|11841.1|11848.6|11847.4|11810.3|11809.1|899
1592229900000|2020-06-15 14:05:00|11842.6|11841.4|11874.1|11872.9|11875.1|11873.9|11841.6|11840.4|1076
1592230200000|2020-06-15 14:10:00|11873.3|11872.1|11874.3|11873.1|11886.3|11885.1|11862|11860.8|959
1592230500000|2020-06-15 14:15:00|11874|11872.8|11889|11887.8|11893.3|11892.1|11857.5|11856.3|2003
1592230800000|2020-06-15 14:20:00|11889.8|11888.6|11859|11857.8|11892.3|11891.1|11855.5|11854.3|871
1592231100000|2020-06-15 14:25:00|11858.3|11857.1|11858.8|11857.6|11882.5|11881.3|11855.5|11854.3|1224
1592231400000|2020-06-15 14:30:00|11857.8|11856.6|11891.5|11890.3|11892|11890.8|11849|11847.8|890
1592231700000|2020-06-15 14:35:00|11890.8|11889.6|11867|11865.8|11913.8|11912.6|11865|11863.8|1787
1592232000000|2020-06-15 14:40:00|11865|11863.8|11892|11890.8|11892.5|11891.3|11852.5|11851.3|748
1592232300000|2020-06-15 14:45:00|11893|11891.8|11922.3|11921.1|11940|11938.8|11887.3|11886.1|1476
1592232600000|2020-06-15 14:50:00|11921.8|11920.6|11936|11934.8|11945.8|11944.6|11911|11909.8|943
1592232900000|2020-06-15 14:55:00|11936.3|11935.1|11906|11904.8|11945|11943.8|11899|11897.8|866
1592233200000|2020-06-15 15:00:00|11905.8|11904.6|11948|11946.8|11950.3|11949.1|11901|11899.8|836
1592233500000|2020-06-15 15:05:00|11949.3|11948.1|11962.8|11961.6|11968.8|11967.6|11937.8|11936.6|1292
1592233800000|2020-06-15 15:10:00|11963.3|11962.1|11962.5|11961.3|11972.3|11971.1|11935.3|11934.1|1610
1592234100000|2020-06-15 15:15:00|11961.5|11960.3|11933.8|11932.6|11962|11960.8|11922.3|11921.1|999
1592234400000|2020-06-15 15:20:00|11933.5|11932.3|11935.8|11934.6|11943.8|11942.6|11913.8|11912.6|1258
1592234700000|2020-06-15 15:25:00|11935.5|11934.3|11916.8|11915.6|11942.8|11941.6|11910|11908.8|1208
1592235000000|2020-06-15 15:30:00|11917.2|11915.2|11909.2|11907.2|11933.4|11931.4|11904.7|11902.7|1593
1592235300000|2020-06-15 15:35:00|11911.9|11909.9|11928.2|11926.2|11936.9|11934.9|11907.7|11905.7|1041
1592235600000|2020-06-15 15:40:00|11930.4|11928.4|11903.2|11901.2|11942.2|11940.2|11900.7|11898.7|873
1592235900000|2020-06-15 15:45:00|11903.9|11901.9|11911.7|11909.7|11915.2|11913.2|11901.2|11899.2|933
1592236200000|2020-06-15 15:50:00|11911.4|11909.4|11906.2|11904.2|11932.7|11930.7|11901.2|11899.2|605
1592236500000|2020-06-15 15:55:00|11906.4|11904.4|11925.2|11923.2|11935.7|11933.7|11906.2|11904.2|434
1592236800000|2020-06-15 16:00:00|11923.9|11921.9|11955.7|11953.7|11957.9|11955.9|11916.9|11914.9|636
1592237100000|2020-06-15 16:05:00|11957.2|11955.2|11957.2|11955.2|11963.4|11961.4|11952.4|11950.4|588
1592237400000|2020-06-15 16:10:00|11957.4|11955.4|11949.4|11947.4|11961.7|11959.7|11945.4|11943.4|339
1592237700000|2020-06-15 16:15:00|11948.9|11946.9|11965.2|11963.2|11970.7|11968.7|11948.9|11946.9|487
1592238000000|2020-06-15 16:20:00|11964.9|11962.9|11980.9|11978.9|11980.9|11978.9|11961.2|11959.2|391
1592238300000|2020-06-15 16:25:00|11980.7|11978.7|11968.7|11966.7|11980.9|11978.9|11963.2|11961.2|318
1592238600000|2020-06-15 16:30:00|11968.4|11966.4|11958.7|11956.7|11968.4|11966.4|11954.9|11952.9|283
1592238900000|2020-06-15 16:35:00|11958.9|11956.9|11974.4|11972.4|11979.9|11977.9|11958.9|11956.9|310
1592239200000|2020-06-15 16:40:00|11973.7|11971.7|11972.2|11970.2|11979.2|11977.2|11967.9|11965.9|190
1592239500000|2020-06-15 16:45:00|11972.4|11970.4|11982.7|11980.7|11990.9|11988.9|11967.7|11965.7|397
1592239800000|2020-06-15 16:50:00|11982.9|11980.9|11979.7|11977.7|11985.2|11983.2|11971.2|11969.2|268
1592240100000|2020-06-15 16:55:00|11981.2|11979.2|11989.9|11987.9|11991.7|11989.7|11974.9|11972.9|243
1592240400000|2020-06-15 17:00:00|11989.4|11987.4|11993.2|11991.2|11994.9|11992.9|11980.9|11978.9|275
1592240700000|2020-06-15 17:05:00|11993.4|11991.4|12003.2|12001.2|12003.9|12001.9|11987.4|11985.4|272
1592241000000|2020-06-15 17:10:00|12002.9|12000.9|11999.7|11997.7|12007.7|12005.7|11992.2|11990.2|328
1592241300000|2020-06-15 17:15:00|11999.9|11997.9|11995.2|11993.2|12014.9|12012.9|11994.9|11992.9|375
1592241600000|2020-06-15 17:20:00|11995.4|11993.4|11994.9|11992.9|12009.7|12007.7|11993.9|11991.9|268
1592241900000|2020-06-15 17:25:00|11995.2|11993.2|11996.2|11994.2|12003.2|12001.2|11993.2|11991.2|204
1592242200000|2020-06-15 17:30:00|11995.9|11993.9|11989.7|11987.7|11998.7|11996.7|11987.9|11985.9|246
1592242500000|2020-06-15 17:35:00|11989.2|11987.2|12005.7|12003.7|12010.2|12008.2|11989.2|11987.2|309
1592242800000|2020-06-15 17:40:00|12005.4|12003.4|11995.7|11993.7|12008.7|12006.7|11988.2|11986.2|979
1592243100000|2020-06-15 17:45:00|11994.7|11992.7|11983.7|11981.7|11996.7|11994.7|11983.2|11981.2|218
1592243400000|2020-06-15 17:50:00|11983.4|11981.4|11993.9|11991.9|12003.9|12001.9|11982.9|11980.9|202
1592243700000|2020-06-15 17:55:00|11994.2|11992.2|11983.4|11981.4|11999.2|11997.2|11981.2|11979.2|229
1592244000000|2020-06-15 18:00:00|11983.7|11981.7|12059.2|12057.2|12070.4|12068.4|11983.7|11981.7|1311
1592244300000|2020-06-15 18:05:00|12059.9|12057.9|12065.2|12063.2|12083.7|12081.7|12055.2|12053.2|807
1592244600000|2020-06-15 18:10:00|12063.7|12061.7|12068.9|12066.9|12073.9|12071.9|12055.4|12053.4|480
1592244900000|2020-06-15 18:15:00|12068.7|12066.7|12089.9|12087.9|12096.2|12094.2|12067.7|12065.7|688
1592245200000|2020-06-15 18:20:00|12089.7|12087.7|12085.7|12083.7|12095.7|12093.7|12067.2|12065.2|521
1592245500000|2020-06-15 18:25:00|12085.9|12083.9|12085.7|12083.7|12091.9|12089.9|12077.2|12075.2|249
1592245800000|2020-06-15 18:30:00|12085.4|12083.4|12061.2|12059.2|12097.7|12095.7|12058.9|12056.9|563
1592246100000|2020-06-15 18:35:00|12062.9|12060.9|12075.2|12073.2|12079.7|12077.7|12062.4|12060.4|422
1592246400000|2020-06-15 18:40:00|12075.4|12073.4|12065.7|12063.7|12082.9|12080.9|12062.9|12060.9|299
1592246700000|2020-06-15 18:45:00|12066.2|12064.2|12080.2|12078.2|12087.7|12085.7|12066.2|12064.2|263
1592247000000|2020-06-15 18:50:00|12079.2|12077.2|12065.2|12063.2|12085.9|12083.9|12058.7|12056.7|365
1592247300000|2020-06-15 18:55:00|12065.4|12063.4|12066.9|12064.9|12075.2|12073.2|12060.7|12058.7|199
1592247600000|2020-06-15 19:00:00|12066.2|12064.2|12091.2|12089.2|12098.9|12096.9|12064.9|12062.9|260
1592247900000|2020-06-15 19:05:00|12091.4|12089.4|12085.2|12083.2|12091.4|12089.4|12071.2|12069.2|244
1592248200000|2020-06-15 19:10:00|12085.4|12083.4|12091.7|12089.7|12096.9|12094.9|12083.2|12081.2|169
1592248500000|2020-06-15 19:15:00|12091.4|12089.4|12085.2|12083.2|12099.2|12097.2|12082.7|12080.7|300
1592248800000|2020-06-15 19:20:00|12085.4|12083.4|12084.9|12082.9|12088.2|12086.2|12068.4|12066.4|306
1592249100000|2020-06-15 19:25:00|12085.2|12083.2|12045.2|12043.2|12093.4|12091.4|12044.2|12042.2|535
1592249400000|2020-06-15 19:30:00|12045.7|12043.7|12025.9|12023.9|12052.9|12050.9|12015.7|12013.7|556
1592249700000|2020-06-15 19:35:00|12025.2|12023.2|12035.9|12033.9|12043.7|12041.7|12006.9|12004.9|508
1592250000000|2020-06-15 19:40:00|12035.7|12033.7|12052.4|12050.4|12053.9|12051.9|12024.4|12022.4|325
1592250300000|2020-06-15 19:45:00|12052.2|12050.2|12052.7|12050.7|12067.9|12065.9|12044.7|12042.7|333
1592250600000|2020-06-15 19:50:00|12053.4|12051.4|12068.7|12066.7|12077.2|12075.2|12052.4|12050.4|309
1592250900000|2020-06-15 19:55:00|12067.2|12065.2|12080.2|12078.2|12080.9|12078.9|12067.2|12065.2|292
1592251200000|2020-06-15 20:00:00|12084.6|12079.6|12088.4|12083.4|12097.8|12092.8|12070.7|12065.7|18
1592251500000|2020-06-15 20:05:00|12089.5|12084.5|12087.2|12082.2|12089.5|12084.5|12078.7|12073.7|0
1592251800000|2020-06-15 20:10:00|12086.1|12081.1|12109.7|12104.7|12113.3|12108.3|12079.1|12074.1|0
1592252100000|2020-06-15 20:15:00|12110.6|12105.6|12108.2|12103.2|12112.2|12107.2|12108.2|12103.2|0
1592252400000|2020-06-15 20:20:00|12108.5|12103.5|12103.2|12098.2|12111|12106|12103.1|12098.1|0
1592252700000|2020-06-15 20:25:00|12104.2|12099.2|12104.1|12099.1|12106.2|12101.2|12103.1|12098.1|0
1592253000000|2020-06-15 20:30:00|12104.9|12099.9|12118.8|12113.8|12118.8|12113.8|12104.9|12099.9|0
1592253300000|2020-06-15 20:35:00|12119.9|12114.9|12120.4|12115.4|12121.4|12116.4|12113.5|12108.5|0
1592253600000|2020-06-15 20:40:00|12119.3|12114.3|12118|12113|12122.7|12117.7|12114.8|12109.8|0
1592253900000|2020-06-15 20:45:00|12119.1|12114.1|12124.4|12119.4|12125.5|12120.5|12117|12112|0
1592254200000|2020-06-15 20:50:00|12125.4|12120.4|12123.7|12118.7|12126.7|12121.7|12122.1|12117.1|0
1592254500000|2020-06-15 20:55:00|12122.6|12117.6|12122.5|12117.5|12127|12122|12121.4|12116.4|0
1592254800000|2020-06-15 21:00:00|12122.8|12117.8|12126.1|12121.1|12126.7|12121.7|12122|12117|0
1592255100000|2020-06-15 21:05:00|12126.3|12121.3|12124.2|12119.2|12126.3|12121.3|12123.3|12118.3|0
1592255400000|2020-06-15 21:10:00|12124.1|12119.1|12125.3|12120.3|12125.3|12120.3|12123.3|12118.3|0
1592255700000|2020-06-15 21:15:00|12125.5|12120.5|12123.1|12118.1|12125.5|12120.5|12122.7|12117.7|0
1592256000000|2020-06-15 21:20:00|12123|12118|12123.8|12118.8|12124.3|12119.3|12119.1|12114.1|0
1592256300000|2020-06-15 21:25:00|12123.7|12118.7|12123.7|12118.7|12124.2|12119.2|12122.1|12117.1|0
1592256600000|2020-06-15 21:30:00|12123.9|12118.9|12125.4|12120.4|12125.4|12120.4|12123.6|12118.6|0
1592256900000|2020-06-15 21:35:00|12125.8|12120.8|12128.6|12123.6|12128.6|12123.6|12125|12120|0
1592257200000|2020-06-15 21:40:00|12128.3|12123.3|12129.8|12124.8|12129.9|12124.9|12128.3|12123.3|0
1592257500000|2020-06-15 21:45:00|12129.9|12124.9|12130.2|12125.2|12131|12126|12129.9|12124.9|0
1592257800000|2020-06-15 21:50:00|12130|12125|12129.6|12124.6|12131.3|12126.3|12129|12124|0
1592258100000|2020-06-15 21:55:00|12130.1|12125.1|12126.1|12121.1|12130.3|12125.3|12123.9|12118.9|0
1592258400000|2020-06-15 22:00:00|12124.1|12119.1|12154.3|12149.3|12161.4|12156.4|12116.5|12111.5|0
1592258700000|2020-06-15 22:05:00|12153.8|12148.8|12153.8|12148.8|12154.9|12149.9|12148.3|12143.3|0
1592259000000|2020-06-15 22:10:00|12153.2|12148.2|12154.7|12149.7|12164.9|12159.9|12152.5|12147.5|0
1592259300000|2020-06-15 22:15:00|12153.6|12148.6|12133.6|12128.6|12157|12152|12114.2|12109.2|0
1592259600000|2020-06-15 22:20:00|12134.7|12129.7|12144|12139|12145.2|12140.2|12127|12122|0
1592259900000|2020-06-15 22:25:00|12142.9|12137.9|12137.3|12132.3|12145.1|12140.1|12134|12129|0
1592260200000|2020-06-15 22:30:00|12134|12129|12114.3|12109.3|12139.5|12134.5|12112.1|12107.1|0
1592260500000|2020-06-15 22:35:00|12114.2|12109.2|12110.9|12105.9|12116.4|12111.4|12107.6|12102.6|0
1592260800000|2020-06-15 22:40:00|12110.3|12105.3|12111.3|12106.3|12115.6|12110.6|12109.8|12104.8|0
1592261100000|2020-06-15 22:45:00|12110.2|12105.2|12115.4|12110.4|12116.5|12111.5|12105.8|12100.8|0
1592261400000|2020-06-15 22:50:00|12114.8|12109.8|12128.1|12123.1|12137.9|12132.9|12114.3|12109.3|0
1592261700000|2020-06-15 22:55:00|12127|12122|12141.3|12136.3|12150|12145|12126.5|12121.5|0
1592262000000|2020-06-15 23:00:00|12144|12139|12130.4|12125.4|12145.7|12140.7|12125.4|12120.4|0
1592262300000|2020-06-15 23:05:00|12130.9|12125.9|12120.6|12115.6|12136.9|12131.9|12110.8|12105.8|0
1592262600000|2020-06-15 23:10:00|12119.5|12114.5|12114.3|12109.3|12122.9|12117.9|12112.2|12107.2|0
1592262900000|2020-06-15 23:15:00|12116.5|12111.5|12104.2|12099.2|12121.1|12116.1|12104.2|12099.2|0
1592263200000|2020-06-15 23:20:00|12105.3|12100.3|12134.8|12129.8|12136|12131|12104.7|12099.7|0
1592263500000|2020-06-15 23:25:00|12134.9|12129.9|12156.5|12151.5|12157.7|12152.7|12131.3|12126.3|0
1592263800000|2020-06-15 23:30:00|12157.6|12152.6|12182.2|12177.2|12182.3|12177.3|12152.2|12147.2|0
1592264100000|2020-06-15 23:35:00|12180|12175|12198.1|12193.1|12205.1|12200.1|12170|12165|0
1592264400000|2020-06-15 23:40:00|12197.5|12192.5|12193.2|12188.2|12207.6|12202.6|12191|12186|0
1592264700000|2020-06-15 23:45:00|12194.3|12189.3|12187.2|12182.2|12205.3|12200.3|12185.8|12180.8|0
1592265000000|2020-06-15 23:50:00|12187.7|12182.7|12197.4|12192.4|12199.8|12194.8|12186.6|12181.6|0
1592265300000|2020-06-15 23:55:00|12198.5|12193.5|12215.1|12210.1|12219.4|12214.4|12194.1|12189.1|0
1592265600000|2020-06-16 00:00:00|12214.6|12209.6|12220.2|12215.2|12222.3|12217.3|12196.6|12191.6|0
1592265900000|2020-06-16 00:05:00|12220|12215|12200.7|12195.7|12227|12222|12199.5|12194.5|0
1592266200000|2020-06-16 00:10:00|12201.7|12196.7|12191.9|12186.9|12203.9|12198.9|12182.8|12177.8|0
1592266500000|2020-06-16 00:15:00|12190.8|12185.8|12187.2|12183.2|12231.7|12227.7|12175.4|12171.4|245
1592266800000|2020-06-16 00:20:00|12192.9|12188.9|12182.7|12178.7|12197.9|12193.9|12170.7|12166.7|65
1592267100000|2020-06-16 00:25:00|12182.4|12178.4|12187.7|12183.7|12193.4|12189.4|12181.9|12177.9|27
1592267400000|2020-06-16 00:30:00|12187.4|12183.4|12223.9|12219.9|12229.7|12225.7|12186.9|12182.9|87
1592267700000|2020-06-16 00:35:00|12224.2|12220.2|12214.4|12210.4|12226.4|12222.4|12208.7|12204.7|52
1592268000000|2020-06-16 00:40:00|12214.7|12210.7|12204.4|12200.4|12218.4|12214.4|12204.4|12200.4|38
1592268300000|2020-06-16 00:45:00|12204.7|12200.7|12188.2|12184.2|12214.2|12210.2|12184.2|12180.2|26
1592268600000|2020-06-16 00:50:00|12189.2|12185.2|12196.2|12192.2|12197.7|12193.7|12184.4|12180.4|9
1592268900000|2020-06-16 00:55:00|12196.4|12192.4|12199.4|12195.4|12201.9|12197.9|12194.2|12190.2|8
1592269200000|2020-06-16 01:00:00|12200.4|12196.4|12233.9|12229.9|12239.4|12235.4|12199.4|12195.4|63
1592269500000|2020-06-16 01:05:00|12234.4|12230.4|12229.9|12225.9|12236.2|12232.2|12228.2|12224.2|10
1592269800000|2020-06-16 01:10:00|12230.9|12226.9|12224.7|12220.7|12232.7|12228.7|12222.2|12218.2|5
1592270100000|2020-06-16 01:15:00|12225.4|12221.4|12217.2|12213.2|12226.7|12222.7|12209.4|12205.4|9
1592270400000|2020-06-16 01:20:00|12216.9|12212.9|12207.9|12203.9|12222.4|12218.4|12207.9|12203.9|12
1592270700000|2020-06-16 01:25:00|12207.7|12203.7|12198.2|12194.2|12209.2|12205.2|12195.4|12191.4|38
1592271000000|2020-06-16 01:30:00|12198.7|12194.7|12218.9|12214.9|12219.7|12215.7|12194.9|12190.9|20
1592271300000|2020-06-16 01:35:00|12218.7|12214.7|12205.9|12201.9|12219.4|12215.4|12203.7|12199.7|12
1592271600000|2020-06-16 01:40:00|12204.2|12200.2|12212.4|12208.4|12219.2|12215.2|12203.2|12199.2|25
1592271900000|2020-06-16 01:45:00|12212.7|12208.7|12223.4|12219.4|12225.9|12221.9|12212.7|12208.7|20
1592272200000|2020-06-16 01:50:00|12223.7|12219.7|12226.7|12222.7|12231.7|12227.7|12218.7|12214.7|14
1592272500000|2020-06-16 01:55:00|12226.4|12222.4|12217.9|12213.9|12228.4|12224.4|12216.4|12212.4|15
1592272800000|2020-06-16 02:00:00|12217.7|12213.7|12237.4|12233.4|12240.9|12236.9|12213.2|12209.2|57
1592273100000|2020-06-16 02:05:00|12237.2|12233.2|12247.7|12243.7|12249.9|12245.9|12235.4|12231.4|57
1592273400000|2020-06-16 02:10:00|12247.4|12243.4|12243.7|12239.7|12251.9|12247.9|12240.2|12236.2|19
1592273700000|2020-06-16 02:15:00|12243.9|12239.9|12236.7|12232.7|12248.4|12244.4|12236.7|12232.7|20
1592274000000|2020-06-16 02:20:00|12236.9|12232.9|12234.4|12230.4|12239.9|12235.9|12229.9|12225.9|17
1592274300000|2020-06-16 02:25:00|12234.7|12230.7|12228.4|12224.4|12234.9|12230.9|12220.9|12216.9|13
1592274600000|2020-06-16 02:30:00|12230.7|12226.7|12282.9|12278.9|12285.7|12281.7|12230.7|12226.7|140
1592274900000|2020-06-16 02:35:00|12283.2|12279.2|12294.9|12290.9|12310.7|12306.7|12283.2|12279.2|94
1592275200000|2020-06-16 02:40:00|12294.2|12290.2|12300.9|12296.9|12306.4|12302.4|12293.4|12289.4|16
1592275500000|2020-06-16 02:45:00|12301.2|12297.2|12317.4|12313.4|12327.2|12323.2|12293.7|12289.7|82
1592275800000|2020-06-16 02:50:00|12317.2|12313.2|12319.2|12315.2|12333.4|12329.4|12316.9|12312.9|35
1592276100000|2020-06-16 02:55:00|12318.2|12314.2|12321.7|12317.7|12321.7|12317.7|12304.7|12300.7|34
1592276400000|2020-06-16 03:00:00|12321.4|12317.4|12294.9|12290.9|12324.9|12320.9|12293.9|12289.9|64
1592276700000|2020-06-16 03:05:00|12293.9|12289.9|12300.4|12296.4|12311.9|12307.9|12293.9|12289.9|21
1592277000000|2020-06-16 03:10:00|12300.9|12296.9|12302.9|12298.9|12303.9|12299.9|12294.2|12290.2|28
1592277300000|2020-06-16 03:15:00|12301.2|12297.2|12304.4|12300.4|12304.9|12300.9|12295.7|12291.7|26
1592277600000|2020-06-16 03:20:00|12304.7|12300.7|12300.2|12296.2|12311.2|12307.2|12298.4|12294.4|23
1592277900000|2020-06-16 03:25:00|12300.7|12296.7|12307.7|12303.7|12315.2|12311.2|12299.4|12295.4|10
1592278200000|2020-06-16 03:30:00|12308.2|12304.2|12312.2|12308.2|12318.2|12314.2|12296.7|12292.7|17
1592278500000|2020-06-16 03:35:00|12311.9|12307.9|12312.4|12308.4|12316.7|12312.7|12305.4|12301.4|7
1592278800000|2020-06-16 03:40:00|12312.9|12308.9|12312.7|12308.7|12318.7|12314.7|12310.7|12306.7|19
1592279100000|2020-06-16 03:45:00|12311.9|12307.9|12313.4|12309.4|12318.9|12314.9|12310.7|12306.7|20
1592279400000|2020-06-16 03:50:00|12313.2|12309.2|12312.2|12308.2|12317.4|12313.4|12310.7|12306.7|15
1592279700000|2020-06-16 03:55:00|12312.4|12308.4|12298.9|12294.9|12315.2|12311.2|12298.4|12294.4|12
1592280000000|2020-06-16 04:00:00|12298.7|12294.7|12292.4|12288.4|12299.4|12295.4|12278.7|12274.7|40
1592280300000|2020-06-16 04:05:00|12292.2|12288.2|12293.2|12289.2|12303.9|12299.9|12291.7|12287.7|15
1592280600000|2020-06-16 04:10:00|12293.4|12289.4|12291.2|12287.2|12294.9|12290.9|12284.7|12280.7|10
1592280900000|2020-06-16 04:15:00|12291.4|12287.4|12297.9|12293.9|12303.2|12299.2|12291.2|12287.2|9
1592281200000|2020-06-16 04:20:00|12297.7|12293.7|12294.7|12290.7|12300.7|12296.7|12292.2|12288.2|5
1592281500000|2020-06-16 04:25:00|12294.9|12290.9|12299.7|12295.7|12301.7|12297.7|12293.9|12289.9|1
1592281800000|2020-06-16 04:30:00|12299.9|12295.9|12295.7|12291.7|12302.7|12298.7|12295.7|12291.7|6
1592282100000|2020-06-16 04:35:00|12295.9|12291.9|12270.2|12266.2|12295.9|12291.9|12270.2|12266.2|38
1592282400000|2020-06-16 04:40:00|12270.4|12266.4|12276.7|12272.7|12278.2|12274.2|12264.9|12260.9|60
1592282700000|2020-06-16 04:45:00|12276.4|12272.4|12284.7|12280.7|12285.2|12281.2|12262.4|12258.4|129
1592283000000|2020-06-16 04:50:00|12285.7|12281.7|12290.2|12286.2|12292.9|12288.9|12282.4|12278.4|60
1592283300000|2020-06-16 04:55:00|12290.4|12286.4|12274.4|12270.4|12292.9|12288.9|12272.7|12268.7|39
1592283600000|2020-06-16 05:00:00|12273.9|12269.9|12307.2|12303.2|12307.9|12303.9|12272.2|12268.2|55
1592283900000|2020-06-16 05:05:00|12308.7|12304.7|12311.4|12307.4|12315.7|12311.7|12303.7|12299.7|112
1592284200000|2020-06-16 05:10:00|12311.7|12307.7|12293.7|12289.7|12311.9|12307.9|12286.9|12282.9|49
1592284500000|2020-06-16 05:15:00|12292.9|12288.9|12290.4|12286.4|12294.7|12290.7|12285.9|12281.9|46
1592284800000|2020-06-16 05:20:00|12295.9|12291.9|12296.4|12292.4|12299.7|12295.7|12289.9|12285.9|49
1592285100000|2020-06-16 05:25:00|12296.7|12292.7|12303.4|12299.4|12311.2|12307.2|12290.9|12286.9|73
1592285400000|2020-06-16 05:30:00|12305.7|12301.7|12303.7|12299.7|12306.4|12302.4|12294.4|12290.4|62
1592285700000|2020-06-16 05:35:00|12304.2|12300.2|12311.9|12307.9|12312.7|12308.7|12303.4|12299.4|37
1592286000000|2020-06-16 05:40:00|12311.4|12307.4|12292.2|12288.2|12312.7|12308.7|12290.4|12286.4|52
1592286300000|2020-06-16 05:45:00|12291.9|12287.9|12293.4|12289.4|12297.2|12293.2|12284.2|12280.2|131
1592286600000|2020-06-16 05:50:00|12293.2|12289.2|12301.4|12297.4|12302.2|12298.2|12286.7|12282.7|82
1592286900000|2020-06-16 05:55:00|12299.7|12295.7|12290.4|12286.4|12304.2|12300.2|12288.9|12284.9|142
1592287200000|2020-06-16 06:00:00|12289.4|12287.4|12246.9|12244.9|12289.7|12287.7|12236.9|12234.9|700
1592287500000|2020-06-16 06:05:00|12246.4|12244.4|12253.9|12251.9|12260.9|12258.9|12233.2|12231.2|415
1592287800000|2020-06-16 06:10:00|12253.7|12251.7|12262.4|12260.4|12263.7|12261.7|12243.9|12241.9|252
1592288100000|2020-06-16 06:15:00|12262.2|12260.2|12246.7|12244.7|12262.7|12260.7|12242.7|12240.7|248
1592288400000|2020-06-16 06:20:00|12246.9|12244.9|12253.9|12251.9|12255.4|12253.4|12240.9|12238.9|245
1592288700000|2020-06-16 06:25:00|12253.7|12251.7|12253.7|12251.7|12263.2|12261.2|12245.4|12243.4|169
1592289000000|2020-06-16 06:30:00|12253.9|12251.9|12266.7|12264.7|12271.7|12269.7|12245.4|12243.4|343
1592289300000|2020-06-16 06:35:00|12265.9|12263.9|12224.7|12222.7|12266.7|12264.7|12219.7|12217.7|952
1592289600000|2020-06-16 06:40:00|12220.4|12218.4|12240.4|12238.4|12243.4|12241.4|12213.7|12211.7|794
1592289900000|2020-06-16 06:45:00|12240.2|12238.2|12228.4|12226.4|12242.4|12240.4|12218.2|12216.2|479
1592290200000|2020-06-16 06:50:00|12228.9|12226.9|12223.4|12221.4|12240.9|12238.9|12221.2|12219.2|290
1592290500000|2020-06-16 06:55:00|12223.2|12221.2|12227.4|12225.4|12231.7|12229.7|12208.7|12206.7|848
1592290800000|2020-06-16 07:00:00|12227|12225.8|12205.5|12204.3|12232.3|12231.1|12161.5|12160.3|3572
1592291100000|2020-06-16 07:05:00|12204.5|12203.3|12219|12217.8|12221.3|12220.1|12184|12182.8|1945
1592291400000|2020-06-16 07:10:00|12218.3|12217.1|12222.3|12221.1|12234.8|12233.6|12196|12194.8|1700
1592291700000|2020-06-16 07:15:00|12222.8|12221.6|12204|12202.8|12222.8|12221.6|12194.3|12193.1|1425
1592292000000|2020-06-16 07:20:00|12205|12203.8|12226.8|12225.6|12246.3|12245.1|12195.3|12194.1|1588
1592292300000|2020-06-16 07:25:00|12227.3|12226.1|12232.5|12231.3|12243.5|12242.3|12191.3|12190.1|1474
1592292600000|2020-06-16 07:30:00|12230.8|12229.6|12229.8|12228.6|12232.8|12231.6|12194.8|12193.6|1078
1592292900000|2020-06-16 07:35:00|12228.8|12227.6|12252.3|12251.1|12265.8|12264.6|12225.5|12224.3|1430
1592293200000|2020-06-16 07:40:00|12252|12250.8|12231.3|12230.1|12268.8|12267.6|12228|12226.8|1176
1592293500000|2020-06-16 07:45:00|12231.5|12230.3|12225|12223.8|12240.8|12239.6|12214.3|12213.1|918
1592293800000|2020-06-16 07:50:00|12225.3|12224.1|12203|12201.8|12235.5|12234.3|12199.5|12198.3|1155
1592294100000|2020-06-16 07:55:00|12203.3|12202.1|12164.5|12163.3|12205.3|12204.1|12157.8|12156.6|1387
1592294400000|2020-06-16 08:00:00|12164.3|12163.1|12170|12168.8|12173.5|12172.3|12141.3|12140.1|1284
1592294700000|2020-06-16 08:05:00|12169.8|12168.6|12150.5|12149.3|12171.8|12170.6|12131.5|12130.3|1111
1592295000000|2020-06-16 08:10:00|12150.8|12149.6|12180.8|12179.6|12188|12186.8|12145.3|12144.1|1181
1592295300000|2020-06-16 08:15:00|12181|12179.8|12166.1|12164.9|12184.8|12183.6|12156.4|12155.2|1405
1592295600000|2020-06-16 08:20:00|12166.4|12165.2|12146.6|12145.4|12169.9|12168.7|12145.4|12144.2|1098
1592295900000|2020-06-16 08:25:00|12146.9|12145.7|12182.1|12180.9|12185.6|12184.4|12140.9|12139.7|1045
1592296200000|2020-06-16 08:30:00|12182.4|12181.2|12188.4|12187.2|12192.6|12191.4|12168.9|12167.7|1055
1592296500000|2020-06-16 08:35:00|12188.6|12187.4|12209.1|12207.9|12217.4|12216.2|12177.4|12176.2|989
1592296800000|2020-06-16 08:40:00|12209.4|12208.2|12207.6|12206.4|12215.6|12214.4|12198.9|12197.7|864
1592297100000|2020-06-16 08:45:00|12211.1|12209.9|12216.1|12214.9|12217.9|12216.7|12185.4|12184.2|1232
1592297400000|2020-06-16 08:50:00|12215.9|12214.7|12220.1|12218.9|12226.4|12225.2|12208.1|12206.9|932
1592297700000|2020-06-16 08:55:00|12219.9|12218.7|12217.6|12216.4|12226.9|12225.7|12211.9|12210.7|597
1592298000000|2020-06-16 09:00:00|12218.1|12216.9|12235.9|12234.7|12244.6|12243.4|12216.4|12215.2|752
1592298300000|2020-06-16 09:05:00|12235.6|12234.4|12247.4|12246.2|12252.1|12250.9|12231.4|12230.2|658
1592298600000|2020-06-16 09:10:00|12247.6|12246.4|12237.4|12236.2|12251.6|12250.4|12226.4|12225.2|887
1592298900000|2020-06-16 09:15:00|12237.1|12235.9|12225.9|12224.7|12245.9|12244.7|12223.6|12222.4|617
1592299200000|2020-06-16 09:20:00|12224.9|12223.7|12248.4|12247.2|12252.4|12251.2|12220.6|12219.4|634
1592299500000|2020-06-16 09:25:00|12248.9|12247.7|12244.9|12243.7|12263.6|12262.4|12244.6|12243.4|744
1592299800000|2020-06-16 09:30:00|12244.6|12243.4|12235.4|12234.2|12253.1|12251.9|12230.4|12229.2|589
1592300100000|2020-06-16 09:35:00|12235.1|12233.9|12213.4|12212.2|12236.1|12234.9|12205.1|12203.9|823
1592300400000|2020-06-16 09:40:00|12212.9|12211.7|12238.6|12237.4|12240.4|12239.2|12212.9|12211.7|628
1592300700000|2020-06-16 09:45:00|12238.4|12237.2|12247.9|12246.7|12252.9|12251.7|12225.4|12224.2|556
1592301000000|2020-06-16 09:50:00|12247.4|12246.2|12245.6|12244.4|12252.4|12251.2|12229.4|12228.2|770
1592301300000|2020-06-16 09:55:00|12244.9|12243.7|12241.6|12240.4|12248.4|12247.2|12231.4|12230.2|870
1592301600000|2020-06-16 10:00:00|12242.4|12241.2|12239.4|12238.2|12247.9|12246.7|12229.1|12227.9|432
1592301900000|2020-06-16 10:05:00|12239.6|12238.4|12260.4|12259.2|12261.4|12260.2|12236.4|12235.2|830
1592302200000|2020-06-16 10:10:00|12260.1|12258.9|12284.4|12283.2|12286.9|12285.7|12257.4|12256.2|1012
1592302500000|2020-06-16 10:15:00|12283.4|12282.2|12271.6|12270.4|12289.1|12287.9|12266.4|12265.2|919
1592302800000|2020-06-16 10:20:00|12271.9|12270.7|12271.4|12270.2|12273.4|12272.2|12261.4|12260.2|618
1592303100000|2020-06-16 10:25:00|12271.6|12270.4|12295.6|12294.4|12298.4|12297.2|12269.4|12268.2|774
1592303400000|2020-06-16 10:30:00|12296.1|12294.9|12304.9|12303.7|12319.6|12318.4|12291.4|12290.2|1304
1592303700000|2020-06-16 10:35:00|12305.1|12303.9|12291.1|12289.9|12309.9|12308.7|12289.9|12288.7|591
1592304000000|2020-06-16 10:40:00|12291.6|12290.4|12290.9|12289.7|12292.9|12291.7|12283.6|12282.4|403
1592304300000|2020-06-16 10:45:00|12293.6|12292.4|12287.4|12286.2|12298.4|12297.2|12284.1|12282.9|401
1592304600000|2020-06-16 10:50:00|12287.6|12286.4|12290.9|12289.7|12296.9|12295.7|12284.1|12282.9|786
1592304900000|2020-06-16 10:55:00|12290.6|12289.4|12301.1|12299.9|12303.1|12301.9|12284.6|12283.4|377
1592305200000|2020-06-16 11:00:00|12302.1|12300.9|12298.4|12297.2|12308.9|12307.7|12290.4|12289.2|619
1592305500000|2020-06-16 11:05:00|12298.6|12297.4|12281.6|12280.4|12300.1|12298.9|12281.4|12280.2|660
1592305800000|2020-06-16 11:10:00|12281.4|12280.2|12269.4|12268.2|12282.1|12280.9|12263.9|12262.7|1771
1592306100000|2020-06-16 11:15:00|12269.1|12267.9|12274.9|12273.7|12276.6|12275.4|12265.9|12264.7|322
1592306400000|2020-06-16 11:20:00|12274.6|12273.4|12283.6|12282.4|12285.6|12284.4|12271.6|12270.4|377
1592306700000|2020-06-16 11:25:00|12283.4|12282.2|12290.1|12288.9|12295.1|12293.9|12280.1|12278.9|535
1592307000000|2020-06-16 11:30:00|12289.9|12288.7|12281.1|12279.9|12290.4|12289.2|12275.6|12274.4|345
1592307300000|2020-06-16 11:35:00|12281.4|12280.2|12286.4|12285.2|12286.9|12285.7|12275.4|12274.2|277
1592307600000|2020-06-16 11:40:00|12285.9|12284.7|12277.9|12276.7|12287.4|12286.2|12277.6|12276.4|312
1592307900000|2020-06-16 11:45:00|12278.4|12277.2|12291.9|12290.7|12294.1|12292.9|12272.1|12270.9|393
1592308200000|2020-06-16 11:50:00|12291.6|12290.4|12298.6|12297.4|12305.1|12303.9|12288.9|12287.7|509
1592308500000|2020-06-16 11:55:00|12299.4|12298.2|12309.1|12307.9|12312.1|12310.9|12297.1|12295.9|412
1592308800000|2020-06-16 12:00:00|12309.4|12308.2|12324.4|12323.2|12326.6|12325.4|12302.9|12301.7|494
1592309100000|2020-06-16 12:05:00|12324.6|12323.4|12313.1|12311.9|12325.6|12324.4|12309.9|12308.7|615
1592309400000|2020-06-16 12:10:00|12312.9|12311.7|12335.1|12333.9|12337.6|12336.4|12307.9|12306.7|606
1592309700000|2020-06-16 12:15:00|12335.4|12334.2|12334.4|12333.2|12347.6|12346.4|12327.1|12325.9|858
1592310000000|2020-06-16 12:20:00|12334.1|12332.9|12340.6|12339.4|12342.4|12341.2|12330.6|12329.4|750
1592310300000|2020-06-16 12:25:00|12340.9|12339.7|12338.4|12337.2|12354.9|12353.7|12331.4|12330.2|736
1592310600000|2020-06-16 12:30:00|12345.4|12344.2|12363.4|12362.2|12375.1|12373.9|12345.4|12344.2|1494
1592310900000|2020-06-16 12:35:00|12361.9|12360.7|12380.4|12379.2|12384.9|12383.7|12355.1|12353.9|904
1592311200000|2020-06-16 12:40:00|12381.4|12380.2|12394.9|12393.7|12398.1|12396.9|12371.4|12370.2|1008
1592311500000|2020-06-16 12:45:00|12394.6|12393.4|12386.4|12385.2|12394.6|12393.4|12374.9|12373.7|904
1592311800000|2020-06-16 12:50:00|12386.1|12384.9|12394.9|12393.7|12401.1|12399.9|12376.4|12375.2|1090
1592312100000|2020-06-16 12:55:00|12394.6|12393.4|12388.4|12387.2|12408.4|12407.2|12387.9|12386.7|885
1592312400000|2020-06-16 13:00:00|12389.4|12388.2|12379.1|12377.9|12398.6|12397.4|12376.6|12375.4|1259
1592312700000|2020-06-16 13:05:00|12378.9|12377.7|12367.4|12366.2|12380.9|12379.7|12356.9|12355.7|872
1592313000000|2020-06-16 13:10:00|12367.1|12365.9|12369.6|12368.4|12378.9|12377.7|12360.4|12359.2|571
1592313300000|2020-06-16 13:15:00|12369.9|12368.7|12369.9|12368.7|12371.4|12370.2|12359.4|12358.2|557
1592313600000|2020-06-16 13:20:00|12371.9|12370.7|12351.6|12350.4|12372.1|12370.9|12343.6|12342.4|597
1592313900000|2020-06-16 13:25:00|12351.9|12350.7|12351.9|12350.7|12357.9|12356.7|12333.6|12332.4|7396
1592314200000|2020-06-16 13:30:00|12351.4|12350.2|12338.9|12337.7|12366.4|12365.2|12335.4|12334.2|1086
1592314500000|2020-06-16 13:35:00|12340.1|12338.9|12357.9|12356.7|12366.4|12365.2|12330.1|12328.9|843
1592314800000|2020-06-16 13:40:00|12359.4|12358.2|12360.6|12359.4|12366.1|12364.9|12346.4|12345.2|623
1592315100000|2020-06-16 13:45:00|12360.9|12359.7|12337.6|12336.4|12379.6|12378.4|12336.4|12335.2|1053
1592315400000|2020-06-16 13:50:00|12338.4|12337.2|12353.1|12351.9|12353.1|12351.9|12334.9|12333.7|949
1592315700000|2020-06-16 13:55:00|12351.1|12349.9|12373.1|12371.9|12382.1|12380.9|12349.6|12348.4|850
1592316000000|2020-06-16 14:00:00|12374.1|12372.9|12381.1|12379.9|12387.9|12386.7|12365.1|12363.9|933
1592316300000|2020-06-16 14:05:00|12381.4|12380.2|12381.4|12380.2|12399.1|12397.9|12374.1|12372.9|2544
1592316600000|2020-06-16 14:10:00|12380.8|12379.6|12398.3|12397.1|12400.3|12399.1|12377|12375.8|801
1592316900000|2020-06-16 14:15:00|12398.5|12397.3|12405.8|12404.6|12415.8|12414.6|12391.3|12390.1|1082
1592317200000|2020-06-16 14:20:00|12405.5|12404.3|12402|12400.8|12405.8|12404.6|12376|12374.8|1160
1592317500000|2020-06-16 14:25:00|12402.5|12401.3|12424.8|12423.6|12431.3|12430.1|12396.3|12395.1|915
1592317800000|2020-06-16 14:30:00|12427|12425.8|12411.3|12410.1|12435.3|12434.1|12408.8|12407.6|757
1592318100000|2020-06-16 14:35:00|12410.8|12409.6|12395.8|12394.6|12417.8|12416.6|12355.5|12354.3|2093
1592318400000|2020-06-16 14:40:00|12396|12394.8|12344.5|12343.3|12401.8|12400.6|12339|12337.8|1534
1592318700000|2020-06-16 14:45:00|12343.8|12342.6|12365.8|12364.6|12370|12368.8|12323.3|12322.1|1338
1592319000000|2020-06-16 14:50:00|12365.3|12364.1|12280.5|12279.3|12366.8|12365.6|12255.3|12254.1|2446
1592319300000|2020-06-16 14:55:00|12280.3|12279.1|12219.3|12218.1|12287.8|12286.6|12199.8|12198.6|2576
1592319600000|2020-06-16 15:00:00|12216|12214.8|12252.8|12251.6|12252.8|12251.6|12148.8|12147.6|3887
1592319900000|2020-06-16 15:05:00|12253|12251.8|12279|12277.8|12281.8|12280.6|12247|12245.8|1929
1592320200000|2020-06-16 15:10:00|12281.3|12280.1|12283.3|12282.1|12292.3|12291.1|12242.3|12241.1|1984
1592320500000|2020-06-16 15:15:00|12285.3|12284.1|12295.3|12294.1|12321|12319.8|12285.3|12284.1|2190
1592320800000|2020-06-16 15:20:00|12295.8|12294.6|12314.3|12313.1|12329.8|12328.6|12292.3|12291.1|2268
1592321100000|2020-06-16 15:25:00|12314.5|12313.3|12322.8|12321.6|12329.3|12328.1|12305.3|12304.1|1802
1592321400000|2020-06-16 15:30:00|12323.2|12321.2|12310.4|12308.4|12327.9|12325.9|12289.4|12287.4|3559
1592321700000|2020-06-16 15:35:00|12309.2|12307.2|12291.2|12289.2|12324.9|12322.9|12277.7|12275.7|2439
1592322000000|2020-06-16 15:40:00|12290.2|12288.2|12303.7|12301.7|12306.2|12304.2|12286.2|12284.2|860
1592322300000|2020-06-16 15:45:00|12304.4|12302.4|12330.2|12328.2|12330.2|12328.2|12297.2|12295.2|787
1592322600000|2020-06-16 15:50:00|12330.4|12328.4|12328.2|12326.2|12338.4|12336.4|12319.2|12317.2|796
1592322900000|2020-06-16 15:55:00|12328.7|12326.7|12318.2|12316.2|12331.9|12329.9|12309.2|12307.2|548
1592323200000|2020-06-16 16:00:00|12319.2|12317.2|12299.4|12297.4|12327.2|12325.2|12287.7|12285.7|672
1592323500000|2020-06-16 16:05:00|12300.2|12298.2|12295.4|12293.4|12303.2|12301.2|12280.9|12278.9|1107
1592323800000|2020-06-16 16:10:00|12295.7|12293.7|12301.9|12299.9|12303.7|12301.7|12284.2|12282.2|793
1592324100000|2020-06-16 16:15:00|12302.4|12300.4|12298.2|12296.2|12308.7|12306.7|12285.4|12283.4|610
1592324400000|2020-06-16 16:20:00|12298.4|12296.4|12300.2|12298.2|12306.2|12304.2|12290.4|12288.4|425
1592324700000|2020-06-16 16:25:00|12299.9|12297.9|12309.9|12307.9|12313.9|12311.9|12296.9|12294.9|353
1592325000000|2020-06-16 16:30:00|12309.4|12307.4|12330.4|12328.4|12332.4|12330.4|12306.2|12304.2|548
1592325300000|2020-06-16 16:35:00|12330.7|12328.7|12352.9|12350.9|12356.2|12354.2|12328.2|12326.2|604
1592325600000|2020-06-16 16:40:00|12354.2|12352.2|12348.2|12346.2|12357.4|12355.4|12344.9|12342.9|419
1592325900000|2020-06-16 16:45:00|12350.2|12348.2|12341.2|12339.2|12353.4|12351.4|12339.4|12337.4|352
1592326200000|2020-06-16 16:50:00|12342.4|12340.4|12338.9|12336.9|12349.4|12347.4|12337.4|12335.4|246
1592326500000|2020-06-16 16:55:00|12339.2|12337.2|12341.7|12339.7|12346.7|12344.7|12331.4|12329.4|247
1592326800000|2020-06-16 17:00:00|12341.4|12339.4|12336.7|12334.7|12351.9|12349.9|12336.7|12334.7|276
1592327100000|2020-06-16 17:05:00|12337.2|12335.2|12348.2|12346.2|12350.2|12348.2|12330.9|12328.9|250
1592327400000|2020-06-16 17:10:00|12348.4|12346.4|12347.7|12345.7|12353.4|12351.4|12341.9|12339.9|301
1592327700000|2020-06-16 17:15:00|12347.9|12345.9|12352.9|12350.9|12354.2|12352.2|12341.9|12339.9|196
1592328000000|2020-06-16 17:20:00|12352.4|12350.4|12351.7|12349.7|12354.7|12352.7|12341.4|12339.4|183
1592328300000|2020-06-16 17:25:00|12351.9|12349.9|12345.9|12343.9|12354.9|12352.9|12345.4|12343.4|209
1592328600000|2020-06-16 17:30:00|12345.4|12343.4|12333.9|12331.9|12348.4|12346.4|12329.4|12327.4|291
1592328900000|2020-06-16 17:35:00|12333.7|12331.7|12321.7|12319.7|12334.7|12332.7|12318.4|12316.4|195
1592329200000|2020-06-16 17:40:00|12321.4|12319.4|12333.4|12331.4|12336.7|12334.7|12320.2|12318.2|204
1592329500000|2020-06-16 17:45:00|12334.2|12332.2|12329.2|12327.2|12334.7|12332.7|12327.2|12325.2|142
1592329800000|2020-06-16 17:50:00|12329.4|12327.4|12315.4|12313.4|12341.4|12339.4|12310.2|12308.2|275
1592330100000|2020-06-16 17:55:00|12314.9|12312.9|12322.2|12320.2|12323.9|12321.9|12307.4|12305.4|248
1592330400000|2020-06-16 18:00:00|12321.7|12319.7|12333.2|12331.2|12336.9|12334.9|12319.4|12317.4|331
1592330700000|2020-06-16 18:05:00|12333.4|12331.4|12334.2|12332.2|12337.7|12335.7|12326.4|12324.4|151
1592331000000|2020-06-16 18:10:00|12334.4|12332.4|12343.7|12341.7|12349.7|12347.7|12330.2|12328.2|119
1592331300000|2020-06-16 18:15:00|12343.9|12341.9|12346.7|12344.7|12359.7|12357.7|12340.2|12338.2|409
1592331600000|2020-06-16 18:20:00|12346.9|12344.9|12325.4|12323.4|12351.7|12349.7|12283.2|12281.2|888
1592331900000|2020-06-16 18:25:00|12325.2|12323.2|12330.7|12328.7|12334.4|12332.4|12316.4|12314.4|307
1592332200000|2020-06-16 18:30:00|12329.7|12327.7|12336.2|12334.2|12356.4|12354.4|12329.7|12327.7|235
1592332500000|2020-06-16 18:35:00|12336.4|12334.4|12337.2|12335.2|12348.9|12346.9|12332.7|12330.7|164
1592332800000|2020-06-16 18:40:00|12337.4|12335.4|12332.4|12330.4|12342.7|12340.7|12325.9|12323.9|137
1592333100000|2020-06-16 18:45:00|12332.7|12330.7|12333.9|12331.9|12336.7|12334.7|12319.2|12317.2|120
1592333400000|2020-06-16 18:50:00|12333.7|12331.7|12325.2|12323.2|12340.2|12338.2|12313.9|12311.9|104
1592333700000|2020-06-16 18:55:00|12325.4|12323.4|12318.7|12316.7|12331.2|12329.2|12315.2|12313.2|97
1592334000000|2020-06-16 19:00:00|12318.4|12316.4|12299.9|12297.9|12321.7|12319.7|12294.7|12292.7|211
1592334300000|2020-06-16 19:05:00|12300.2|12298.2|12282.9|12280.9|12305.7|12303.7|12278.7|12276.7|195
1592334600000|2020-06-16 19:10:00|12282.7|12280.7|12290.9|12288.9|12298.4|12296.4|12280.7|12278.7|237
1592334900000|2020-06-16 19:15:00|12290.7|12288.7|12247.2|12245.2|12290.9|12288.9|12238.4|12236.4|554
1592335200000|2020-06-16 19:20:00|12247.4|12245.4|12277.2|12275.2|12281.4|12279.4|12247.4|12245.4|232
1592335500000|2020-06-16 19:25:00|12278.4|12276.4|12283.7|12281.7|12291.4|12289.4|12277.2|12275.2|164
1592335800000|2020-06-16 19:30:00|12284.9|12282.9|12302.7|12300.7|12306.2|12304.2|12276.4|12274.4|239
1592336100000|2020-06-16 19:35:00|12302.4|12300.4|12280.9|12278.9|12302.4|12300.4|12272.2|12270.2|196
1592336400000|2020-06-16 19:40:00|12281.2|12279.2|12265.2|12263.2|12290.4|12288.4|12259.7|12257.7|183
1592336700000|2020-06-16 19:45:00|12264.9|12262.9|12268.2|12266.2|12281.9|12279.9|12252.7|12250.7|134
1592337000000|2020-06-16 19:50:00|12268.4|12266.4|12263.4|12261.4|12290.4|12288.4|12256.7|12254.7|316
1592337300000|2020-06-16 19:55:00|12262.4|12260.4|12299.9|12297.9|12299.9|12297.9|12260.9|12258.9|320
1592337600000|2020-06-16 20:00:00|12302.4|12297.4|12291.7|12286.7|12307.8|12302.8|12284.7|12279.7|14
1592337900000|2020-06-16 20:05:00|12292.7|12287.7|12294.4|12289.4|12296.3|12291.3|12284.4|12279.4|0
1592338200000|2020-06-16 20:10:00|12293.4|12288.4|12307.6|12302.6|12316.9|12311.9|12292.4|12287.4|0
1592338500000|2020-06-16 20:15:00|12307.5|12302.5|12307.6|12302.6|12309.5|12304.5|12306.3|12301.3|0
1592338800000|2020-06-16 20:20:00|12307.2|12302.2|12307.6|12302.6|12308.4|12303.4|12307.2|12302.2|0
1592339100000|2020-06-16 20:25:00|12307.9|12302.9|12305.6|12300.6|12308|12303|12305.4|12300.4|0
1592339400000|2020-06-16 20:30:00|12305.9|12300.9|12301.7|12296.7|12307.7|12302.7|12300|12295|0
1592339700000|2020-06-16 20:35:00|12300.8|12295.8|12298.8|12293.8|12302.8|12297.8|12297.8|12292.8|0
1592340000000|2020-06-16 20:40:00|12299.8|12294.8|12299.4|12294.4|12303.5|12298.5|12296.7|12291.7|0
1592340300000|2020-06-16 20:45:00|12300.4|12295.4|12302.7|12297.7|12303.7|12298.7|12298.8|12293.8|0
1592340600000|2020-06-16 20:50:00|12301.7|12296.7|12302.5|12297.5|12304.5|12299.5|12299.6|12294.6|0
1592340900000|2020-06-16 20:55:00|12301.5|12296.5|12304.9|12299.9|12305.5|12300.5|12299.4|12294.4|0
1592341200000|2020-06-16 21:00:00|12304.7|12299.7|12304.1|12299.1|12305.2|12300.2|12303.3|12298.3|0
1592341500000|2020-06-16 21:05:00|12304|12299|12302.7|12297.7|12304.7|12299.7|12301.5|12296.5|0
1592341800000|2020-06-16 21:10:00|12302.1|12297.1|12296.3|12291.3|12302.1|12297.1|12295.7|12290.7|0
1592342100000|2020-06-16 21:15:00|12296.2|12291.2|12296|12291|12296.7|12291.7|12295.1|12290.1|0
1592342400000|2020-06-16 21:20:00|12295.9|12290.9|12294|12289|12296|12291|12293.5|12288.5|0
1592342700000|2020-06-16 21:25:00|12295.3|12290.3|12293.4|12288.4|12295.6|12290.6|12293|12288|0
1592343000000|2020-06-16 21:30:00|12293.5|12288.5|12292.1|12287.1|12294.4|12289.4|12292.1|12287.1|0
1592343300000|2020-06-16 21:35:00|12292.6|12287.6|12292.3|12287.3|12294.1|12289.1|12289.8|12284.8|0
1592343600000|2020-06-16 21:40:00|12291.9|12286.9|12290.4|12285.4|12291.9|12286.9|12289|12284|0
1592343900000|2020-06-16 21:45:00|12290.1|12285.1|12290.3|12285.3|12290.9|12285.9|12289.3|12284.3|0
1592344200000|2020-06-16 21:50:00|12291.2|12286.2|12291|12286|12293.6|12288.6|12290.3|12285.3|0
1592344500000|2020-06-16 21:55:00|12290.9|12285.9|12293|12288|12293.4|12288.4|12290.9|12285.9|0
1592344800000|2020-06-16 22:00:00|12285.1|12280.1|12279.2|12274.2|12291.8|12286.8|12269.9|12264.9|0
1592345100000|2020-06-16 22:05:00|12279.7|12274.7|12267.1|12262.1|12286.6|12281.6|12262.6|12257.6|0
1592345400000|2020-06-16 22:10:00|12266.6|12261.6|12251.3|12246.3|12268.6|12263.6|12246.2|12241.2|0
1592345700000|2020-06-16 22:15:00|12254.2|12249.2|12241.2|12236.2|12255.2|12250.2|12234.5|12229.5|0
1592346000000|2020-06-16 22:20:00|12240.6|12235.6|12254|12249|12256.8|12251.8|12240.6|12235.6|0
1592346300000|2020-06-16 22:25:00|12255|12250|12280.4|12275.4|12283.1|12278.1|12254.5|12249.5|0
1592346600000|2020-06-16 22:30:00|12280.9|12275.9|12281.6|12276.6|12290.4|12285.4|12275.4|12270.4|0
1592346900000|2020-06-16 22:35:00|12281.5|12276.5|12276.8|12271.8|12287.4|12282.4|12271.2|12266.2|0
1592347200000|2020-06-16 22:40:00|12276.3|12271.3|12276.7|12271.7|12281.7|12276.7|12275.7|12270.7|0
1592347500000|2020-06-16 22:45:00|12277.7|12272.7|12280.6|12275.6|12281.6|12276.6|12275.7|12270.7|0
1592347800000|2020-06-16 22:50:00|12280.1|12275.1|12294.4|12289.4|12295.4|12290.4|12279.6|12274.6|0
1592348100000|2020-06-16 22:55:00|12294.5|12289.5|12298|12293|12300.9|12295.9|12290.9|12285.9|0
1592348400000|2020-06-16 23:00:00|12297.4|12292.4|12315|12310|12316|12311|12297.4|12292.4|0
1592348700000|2020-06-16 23:05:00|12316|12311|12311.1|12306.1|12317.1|12312.1|12305.2|12300.2|0
1592349000000|2020-06-16 23:10:00|12311.6|12306.6|12306.7|12301.7|12314.1|12309.1|12304.7|12299.7|0
1592349300000|2020-06-16 23:15:00|12305.7|12300.7|12306.8|12301.8|12308.7|12303.7|12298.5|12293.5|0
1592349600000|2020-06-16 23:20:00|12307.7|12302.7|12323.9|12318.9|12326.3|12321.3|12305.8|12300.8|0
1592349900000|2020-06-16 23:25:00|12323.4|12318.4|12323.4|12318.4|12331.1|12326.1|12321.9|12316.9|0
1592350200000|2020-06-16 23:30:00|12323.5|12318.5|12324.9|12319.9|12326.4|12321.4|12319.5|12314.5|0
1592350500000|2020-06-16 23:35:00|12324.5|12319.5|12322.1|12317.1|12324.5|12319.5|12319.2|12314.2|0
1592350800000|2020-06-16 23:40:00|12323.1|12318.1|12333.7|12328.7|12339.9|12334.9|12323.1|12318.1|0
1592351100000|2020-06-16 23:45:00|12333.8|12328.8|12331.7|12326.7|12334.6|12329.6|12327.7|12322.7|0
1592351400000|2020-06-16 23:50:00|12330.7|12325.7|12335.8|12330.8|12338.8|12333.8|12328.7|12323.7|0
1592351700000|2020-06-16 23:55:00|12334.8|12329.8|12340.3|12335.3|12346.9|12341.9|12332.9|12327.9|0
1592352000000|2020-06-17 00:00:00|12339.3|12334.3|12322.2|12317.2|12341.4|12336.4|12319|12314|0
1592352300000|2020-06-17 00:05:00|12321.2|12316.2|12326.6|12321.6|12333.2|12328.2|12319.1|12314.1|0
1592352600000|2020-06-17 00:10:00|12326.2|12321.2|12316.3|12311.3|12326.2|12321.2|12306.4|12301.4|0
1592352900000|2020-06-17 00:15:00|12315.8|12310.8|12291.7|12287.7|12328.2|12324.2|12285.7|12281.7|147
1592353200000|2020-06-17 00:20:00|12293.2|12289.2|12286.2|12282.2|12296.9|12292.9|12277.7|12273.7|48
1592353500000|2020-06-17 00:25:00|12286.4|12282.4|12299.7|12295.7|12302.4|12298.4|12281.7|12277.7|39
1592353800000|2020-06-17 00:30:00|12300.2|12296.2|12312.7|12308.7|12316.4|12312.4|12293.4|12289.4|41
1592354100000|2020-06-17 00:35:00|12312.9|12308.9|12312.7|12308.7|12317.2|12313.2|12302.4|12298.4|25
1592354400000|2020-06-17 00:40:00|12312.9|12308.9|12321.9|12317.9|12330.2|12326.2|12302.9|12298.9|38
1592354700000|2020-06-17 00:45:00|12323.4|12319.4|12341.9|12337.9|12344.2|12340.2|12323.4|12319.4|29
1592355000000|2020-06-17 00:50:00|12342.2|12338.2|12322.2|12318.2|12345.2|12341.2|12316.4|12312.4|37
1592355300000|2020-06-17 00:55:00|12322.4|12318.4|12332.7|12328.7|12340.7|12336.7|12321.9|12317.9|23
1592355600000|2020-06-17 01:00:00|12333.2|12329.2|12336.9|12332.9|12350.2|12346.2|12332.7|12328.7|32
1592355900000|2020-06-17 01:05:00|12336.7|12332.7|12319.9|12315.9|12336.7|12332.7|12317.7|12313.7|35
1592356200000|2020-06-17 01:10:00|12320.4|12316.4|12310.9|12306.9|12332.7|12328.7|12310.7|12306.7|42
1592356500000|2020-06-17 01:15:00|12310.4|12306.4|12293.2|12289.2|12311.7|12307.7|12290.7|12286.7|43
1592356800000|2020-06-17 01:20:00|12293.7|12289.7|12294.2|12290.2|12299.7|12295.7|12286.9|12282.9|23
1592357100000|2020-06-17 01:25:00|12293.9|12289.9|12277.2|12273.2|12305.2|12301.2|12277.2|12273.2|25
1592357400000|2020-06-17 01:30:00|12276.9|12272.9|12268.2|12264.2|12280.2|12276.2|12252.7|12248.7|33
1592357700000|2020-06-17 01:35:00|12266.9|12262.9|12292.9|12288.9|12293.2|12289.2|12266.4|12262.4|11
1592358000000|2020-06-17 01:40:00|12293.2|12289.2|12302.4|12298.4|12303.7|12299.7|12285.7|12281.7|12
1592358300000|2020-06-17 01:45:00|12304.2|12300.2|12316.4|12312.4|12316.7|12312.7|12304.2|12300.2|21
1592358600000|2020-06-17 01:50:00|12316.7|12312.7|12308.4|12304.4|12318.4|12314.4|12292.7|12288.7|33
1592358900000|2020-06-17 01:55:00|12307.9|12303.9|12278.4|12274.4|12308.4|12304.4|12271.4|12267.4|19
1592359200000|2020-06-17 02:00:00|12278.2|12274.2|12285.7|12281.7|12292.2|12288.2|12271.7|12267.7|13
1592359500000|2020-06-17 02:05:00|12285.9|12281.9|12290.7|12286.7|12293.4|12289.4|12272.4|12268.4|29
1592359800000|2020-06-17 02:10:00|12291.2|12287.2|12271.9|12267.9|12291.2|12287.2|12269.4|12265.4|15
1592360100000|2020-06-17 02:15:00|12271.7|12267.7|12280.9|12276.9|12280.9|12276.9|12263.2|12259.2|9
1592360400000|2020-06-17 02:20:00|12280.7|12276.7|12268.7|12264.7|12284.2|12280.2|12259.7|12255.7|20
1592360700000|2020-06-17 02:25:00|12268.4|12264.4|12262.7|12258.7|12269.4|12265.4|12259.9|12255.9|5
1592361000000|2020-06-17 02:30:00|12263.7|12259.7|12225.9|12221.9|12264.4|12260.4|12219.4|12215.4|62
1592361300000|2020-06-17 02:35:00|12226.7|12222.7|12245.7|12241.7|12251.4|12247.4|12222.2|12218.2|18
1592361600000|2020-06-17 02:40:00|12246.2|12242.2|12234.9|12230.9|12248.2|12244.2|12228.9|12224.9|14
1592361900000|2020-06-17 02:45:00|12235.2|12231.2|12250.7|12246.7|12251.9|12247.9|12225.9|12221.9|28
1592362200000|2020-06-17 02:50:00|12251.2|12247.2|12258.7|12254.7|12262.9|12258.9|12250.4|12246.4|6
1592362500000|2020-06-17 02:55:00|12258.9|12254.9|12257.9|12253.9|12263.2|12259.2|12252.4|12248.4|13
1592362800000|2020-06-17 03:00:00|12258.9|12254.9|12259.7|12255.7|12262.7|12258.7|12238.4|12234.4|41
1592363100000|2020-06-17 03:05:00|12259.9|12255.9|12256.7|12252.7|12261.7|12257.7|12251.2|12247.2|11
1592363400000|2020-06-17 03:10:00|12256.4|12252.4|12245.9|12241.9|12260.2|12256.2|12245.9|12241.9|13
1592363700000|2020-06-17 03:15:00|12245.4|12241.4|12248.9|12244.9|12254.7|12250.7|12233.9|12229.9|38
1592364000000|2020-06-17 03:20:00|12248.7|12244.7|12255.7|12251.7|12255.9|12251.9|12248.2|12244.2|3
1592364300000|2020-06-17 03:25:00|12255.4|12251.4|12257.9|12253.9|12264.2|12260.2|12249.9|12245.9|22
1592364600000|2020-06-17 03:30:00|12258.2|12254.2|12276.9|12272.9|12280.2|12276.2|12250.7|12246.7|48
1592364900000|2020-06-17 03:35:00|12276.7|12272.7|12280.7|12276.7|12283.7|12279.7|12271.4|12267.4|21
1592365200000|2020-06-17 03:40:00|12280.4|12276.4|12279.7|12275.7|12281.4|12277.4|12265.4|12261.4|21
1592365500000|2020-06-17 03:45:00|12279.4|12275.4|12266.9|12262.9|12280.9|12276.9|12266.9|12262.9|1
1592365800000|2020-06-17 03:50:00|12266.7|12262.7|12266.9|12262.9|12270.2|12266.2|12263.7|12259.7|2
1592366100000|2020-06-17 03:55:00|12267.2|12263.2|12263.7|12259.7|12272.9|12268.9|12257.4|12253.4|14
1592366400000|2020-06-17 04:00:00|12263.9|12259.9|12287.7|12283.7|12287.7|12283.7|12262.4|12258.4|14
1592366700000|2020-06-17 04:05:00|12288.7|12284.7|12309.4|12305.4|12310.4|12306.4|12287.4|12283.4|75
1592367000000|2020-06-17 04:10:00|12311.7|12307.7|12313.7|12309.7|12314.7|12310.7|12306.4|12302.4|72
1592367300000|2020-06-17 04:15:00|12314.4|12310.4|12309.2|12305.2|12318.4|12314.4|12309.2|12305.2|37
1592367600000|2020-06-17 04:20:00|12309.7|12305.7|12329.2|12325.2|12333.4|12329.4|12309.7|12305.7|41
1592367900000|2020-06-17 04:25:00|12327.7|12323.7|12334.7|12330.7|12337.9|12333.9|12327.2|12323.2|40
1592368200000|2020-06-17 04:30:00|12335.4|12331.4|12323.9|12319.9|12340.2|12336.2|12323.4|12319.4|22
1592368500000|2020-06-17 04:35:00|12323.7|12319.7|12328.4|12324.4|12330.2|12326.2|12323.2|12319.2|22
1592368800000|2020-06-17 04:40:00|12328.9|12324.9|12330.7|12326.7|12334.4|12330.4|12315.7|12311.7|17
1592369100000|2020-06-17 04:45:00|12330.9|12326.9|12319.2|12315.2|12332.7|12328.7|12308.9|12304.9|24
1592369400000|2020-06-17 04:50:00|12318.2|12314.2|12305.2|12301.2|12322.2|12318.2|12302.2|12298.2|35
1592369700000|2020-06-17 04:55:00|12304.9|12300.9|12314.9|12310.9|12320.7|12316.7|12304.9|12300.9|6
1592370000000|2020-06-17 05:00:00|12314.7|12310.7|12325.4|12321.4|12328.7|12324.7|12302.2|12298.2|11
1592370300000|2020-06-17 05:05:00|12324.4|12320.4|12279.4|12275.4|12328.2|12324.2|12275.2|12271.2|46
1592370600000|2020-06-17 05:10:00|12279.2|12275.2|12275.9|12271.9|12291.7|12287.7|12270.4|12266.4|42
1592370900000|2020-06-17 05:15:00|12275.4|12271.4|12291.4|12287.4|12291.4|12287.4|12266.7|12262.7|18
1592371200000|2020-06-17 05:20:00|12291.2|12287.2|12294.2|12290.2|12294.2|12290.2|12284.4|12280.4|14
1592371500000|2020-06-17 05:25:00|12294.4|12290.4|12288.2|12284.2|12294.4|12290.4|12281.4|12277.4|14
1592371800000|2020-06-17 05:30:00|12287.4|12283.4|12288.7|12284.7|12303.9|12299.9|12279.4|12275.4|21
1592372100000|2020-06-17 05:35:00|12288.9|12284.9|12297.2|12293.2|12298.2|12294.2|12271.4|12267.4|45
1592372400000|2020-06-17 05:40:00|12297.7|12293.7|12307.9|12303.9|12313.2|12309.2|12297.2|12293.2|148
1592372700000|2020-06-17 05:45:00|12308.2|12304.2|12309.2|12305.2|12309.2|12305.2|12297.4|12293.4|55
1592373000000|2020-06-17 05:50:00|12308.7|12304.7|12303.9|12299.9|12309.2|12305.2|12293.4|12289.4|103
1592373300000|2020-06-17 05:55:00|12304.7|12300.7|12298.9|12294.9|12305.7|12301.7|12293.2|12289.2|64
1592373600000|2020-06-17 06:00:00|12297.9|12295.9|12312.9|12310.9|12319.4|12317.4|12293.2|12291.2|310
1592373900000|2020-06-17 06:05:00|12311.4|12309.4|12347.7|12345.7|12350.4|12348.4|12308.4|12306.4|432
1592374200000|2020-06-17 06:10:00|12347.2|12345.2|12351.7|12349.7|12361.9|12359.9|12338.9|12336.9|270
1592374500000|2020-06-17 06:15:00|12351.9|12349.9|12338.4|12336.4|12355.2|12353.2|12336.4|12334.4|162
1592374800000|2020-06-17 06:20:00|12338.7|12336.7|12359.9|12357.9|12365.7|12363.7|12335.7|12333.7|301
1592375100000|2020-06-17 06:25:00|12361.4|12359.4|12341.7|12339.7|12369.7|12367.7|12337.7|12335.7|405
1592375400000|2020-06-17 06:30:00|12341.9|12339.9|12336.2|12334.2|12351.7|12349.7|12330.4|12328.4|391
1592375700000|2020-06-17 06:35:00|12335.9|12333.9|12348.2|12346.2|12351.7|12349.7|12333.4|12331.4|908
1592376000000|2020-06-17 06:40:00|12348.7|12346.7|12333.4|12331.4|12349.7|12347.7|12332.9|12330.9|253
1592376300000|2020-06-17 06:45:00|12332.7|12330.7|12330.4|12328.4|12338.4|12336.4|12325.9|12323.9|243
1592376600000|2020-06-17 06:50:00|12330.7|12328.7|12336.2|12334.2|12348.4|12346.4|12328.2|12326.2|487
1592376900000|2020-06-17 06:55:00|12335.9|12333.9|12321.9|12319.9|12345.2|12343.2|12321.4|12319.4|414
1592377200000|2020-06-17 07:00:00|12321.7|12319.7|12339|12337.8|12355.8|12354.6|12299|12297.8|2149
1592377500000|2020-06-17 07:05:00|12341|12339.8|12344.5|12343.3|12365.3|12364.1|12327.5|12326.3|1213
1592377800000|2020-06-17 07:10:00|12344.3|12343.1|12342|12340.8|12362.3|12361.1|12334.3|12333.1|900
1592378100000|2020-06-17 07:15:00|12342.3|12341.1|12338.3|12337.1|12355|12353.8|12313|12311.8|934
1592378400000|2020-06-17 07:20:00|12338|12336.8|12329|12327.8|12348.3|12347.1|12319.3|12318.1|618
1592378700000|2020-06-17 07:25:00|12328.8|12327.6|12390.3|12389.1|12398|12396.8|12321.5|12320.3|1104
1592379000000|2020-06-17 07:30:00|12390.5|12389.3|12387.8|12386.6|12404|12402.8|12375.3|12374.1|1272
1592379300000|2020-06-17 07:35:00|12388|12386.8|12417.3|12416.1|12419.8|12418.6|12379.3|12378.1|1141
1592379600000|2020-06-17 07:40:00|12417.9|12416.7|12413.6|12412.4|12427.1|12425.9|12406.4|12405.2|1521
1592379900000|2020-06-17 07:45:00|12414.1|12412.9|12413.6|12412.4|12420.1|12418.9|12406.6|12405.4|899
1592380200000|2020-06-17 07:50:00|12413.9|12412.7|12403.9|12402.7|12420.9|12419.7|12395.1|12393.9|699
1592380500000|2020-06-17 07:55:00|12404.9|12403.7|12385.4|12384.2|12404.9|12403.7|12378.4|12377.2|711
1592380800000|2020-06-17 08:00:00|12385.1|12383.9|12366.9|12365.7|12395.4|12394.2|12363.1|12361.9|573
1592381100000|2020-06-17 08:05:00|12366.6|12365.4|12377.6|12376.4|12381.4|12380.2|12357.6|12356.4|703
1592381400000|2020-06-17 08:10:00|12377.4|12376.2|12380.4|12379.2|12383.9|12382.7|12366.4|12365.2|594
1592381700000|2020-06-17 08:15:00|12380.6|12379.4|12413.9|12412.7|12414.6|12413.4|12370.9|12369.7|908
1592382000000|2020-06-17 08:20:00|12414.1|12412.9|12416.6|12415.4|12424.9|12423.7|12403.6|12402.4|738
1592382300000|2020-06-17 08:25:00|12416.4|12415.2|12410.4|12409.2|12424.1|12422.9|12410.4|12409.2|693
1592382600000|2020-06-17 08:30:00|12410.6|12409.4|12417.9|12416.7|12434.4|12433.2|12402.1|12400.9|827
1592382900000|2020-06-17 08:35:00|12418.4|12417.2|12389.6|12388.4|12422.1|12420.9|12389.1|12387.9|680
1592383200000|2020-06-17 08:40:00|12389.4|12388.2|12391.6|12390.4|12400.1|12398.9|12388.9|12387.7|555
1592383500000|2020-06-17 08:45:00|12391.4|12390.2|12393.6|12392.4|12405.1|12403.9|12380.1|12378.9|784
1592383800000|2020-06-17 08:50:00|12392.9|12391.7|12383.1|12381.9|12394.6|12393.4|12375.1|12373.9|594
1592384100000|2020-06-17 08:55:00|12383.4|12382.2|12391.6|12390.4|12401.9|12400.7|12378.9|12377.7|864
1592384400000|2020-06-17 09:00:00|12391.9|12390.7|12395.4|12394.2|12398.6|12397.4|12375.1|12373.9|1195
1592384700000|2020-06-17 09:05:00|12395.1|12393.9|12383.4|12382.2|12395.9|12394.7|12379.1|12377.9|630
1592385000000|2020-06-17 09:10:00|12383.1|12381.9|12394.4|12393.2|12399.6|12398.4|12380.4|12379.2|617
1592385300000|2020-06-17 09:15:00|12395.6|12394.4|12345.6|12344.4|12396.9|12395.7|12343.9|12342.7|1069
1592385600000|2020-06-17 09:20:00|12345.9|12344.7|12336.1|12334.9|12352.4|12351.2|12333.9|12332.7|662
1592385900000|2020-06-17 09:25:00|12335.9|12334.7|12343.4|12342.2|12344.9|12343.7|12326.1|12324.9|691
1592386200000|2020-06-17 09:30:00|12344.4|12343.2|12340.9|12339.7|12349.9|12348.7|12326.4|12325.2|621
1592386500000|2020-06-17 09:35:00|12340.6|12339.4|12342.9|12341.7|12343.4|12342.2|12319.6|12318.4|903
1592386800000|2020-06-17 09:40:00|12343.1|12341.9|12348.4|12347.2|12356.1|12354.9|12339.6|12338.4|441
1592387100000|2020-06-17 09:45:00|12348.6|12347.4|12298.6|12297.4|12351.6|12350.4|12286.1|12284.9|1883
1592387400000|2020-06-17 09:50:00|12298.1|12296.9|12312.1|12310.9|12321.4|12320.2|12289.6|12288.4|579
1592387700000|2020-06-17 09:55:00|12309.6|12308.4|12305.6|12304.4|12316.9|12315.7|12302.9|12301.7|438
1592388000000|2020-06-17 10:00:00|12307.1|12305.9|12315.1|12313.9|12318.4|12317.2|12301.1|12299.9|1034
1592388300000|2020-06-17 10:05:00|12314.9|12313.7|12310.4|12309.2|12315.9|12314.7|12294.6|12293.4|569
1592388600000|2020-06-17 10:10:00|12309.1|12307.9|12326.1|12324.9|12334.6|12333.4|12307.9|12306.7|971
1592388900000|2020-06-17 10:15:00|12325.9|12324.7|12321.1|12319.9|12331.4|12330.2|12320.6|12319.4|507
1592389200000|2020-06-17 10:20:00|12320.9|12319.7|12333.6|12332.4|12334.9|12333.7|12314.4|12313.2|558
1592389500000|2020-06-17 10:25:00|12332.6|12331.4|12375.6|12374.4|12377.6|12376.4|12332.6|12331.4|957
1592389800000|2020-06-17 10:30:00|12375.1|12373.9|12371.9|12370.7|12389.6|12388.4|12369.4|12368.2|962
1592390100000|2020-06-17 10:35:00|12372.1|12370.9|12392.1|12390.9|12395.9|12394.7|12371.4|12370.2|394
1592390400000|2020-06-17 10:40:00|12392.4|12391.2|12375.4|12374.2|12393.1|12391.9|12373.4|12372.2|717
1592390700000|2020-06-17 10:45:00|12376.1|12374.9|12385.1|12383.9|12393.6|12392.4|12373.6|12372.4|329
1592391000000|2020-06-17 10:50:00|12385.4|12384.2|12380.1|12378.9|12387.9|12386.7|12375.9|12374.7|400
1592391300000|2020-06-17 10:55:00|12380.4|12379.2|12414.6|12413.4|12416.4|12415.2|12374.1|12372.9|813
1592391600000|2020-06-17 11:00:00|12413.4|12412.2|12410.6|12409.4|12426.4|12425.2|12405.9|12404.7|968
1592391900000|2020-06-17 11:05:00|12410.4|12409.2|12404.9|12403.7|12416.9|12415.7|12401.1|12399.9|807
1592392200000|2020-06-17 11:10:00|12406.4|12405.2|12407.9|12406.7|12418.1|12416.9|12405.4|12404.2|270
1592392500000|2020-06-17 11:15:00|12407.6|12406.4|12390.4|12389.2|12407.6|12406.4|12389.6|12388.4|305
1592392800000|2020-06-17 11:20:00|12390.1|12388.9|12391.1|12389.9|12399.9|12398.7|12386.4|12385.2|323
1592393100000|2020-06-17 11:25:00|12391.4|12390.2|12399.4|12398.2|12405.4|12404.2|12389.1|12387.9|305
1592393400000|2020-06-17 11:30:00|12399.6|12398.4|12401.1|12399.9|12411.4|12410.2|12396.6|12395.4|390
1592393700000|2020-06-17 11:35:00|12400.9|12399.7|12399.4|12398.2|12403.1|12401.9|12390.9|12389.7|301
1592394000000|2020-06-17 11:40:00|12399.6|12398.4|12382.4|12381.2|12403.9|12402.7|12381.9|12380.7|551
1592394300000|2020-06-17 11:45:00|12380.6|12379.4|12392.6|12391.4|12392.6|12391.4|12370.4|12369.2|1925
1592394600000|2020-06-17 11:50:00|12392.9|12391.7|12398.9|12397.7|12403.9|12402.7|12392.9|12391.7|202
1592394900000|2020-06-17 11:55:00|12398.6|12397.4|12379.1|12377.9|12401.1|12399.9|12367.9|12366.7|643
1592395200000|2020-06-17 12:00:00|12379.6|12378.4|12391.1|12389.9|12394.4|12393.2|12375.4|12374.2|481
1592395500000|2020-06-17 12:05:00|12391.4|12390.2|12400.4|12399.2|12408.4|12407.2|12390.1|12388.9|349
1592395800000|2020-06-17 12:10:00|12400.6|12399.4|12409.9|12408.7|12412.6|12411.4|12397.4|12396.2|720
1592396100000|2020-06-17 12:15:00|12410.1|12408.9|12422.1|12420.9|12427.9|12426.7|12409.4|12408.2|502
1592396400000|2020-06-17 12:20:00|12421.9|12420.7|12419.4|12418.2|12423.6|12422.4|12416.4|12415.2|601
1592396700000|2020-06-17 12:25:00|12419.6|12418.4|12417.6|12416.4|12421.9|12420.7|12412.4|12411.2|243
1592397000000|2020-06-17 12:30:00|12417.4|12416.2|12423.9|12422.7|12430.4|12429.2|12412.4|12411.2|595
1592397300000|2020-06-17 12:35:00|12423.6|12422.4|12418.9|12417.7|12423.6|12422.4|12410.9|12409.7|379
1592397600000|2020-06-17 12:40:00|12418.6|12417.4|12418.1|12416.9|12430.6|12429.4|12418.1|12416.9|312
1592397900000|2020-06-17 12:45:00|12418.9|12417.7|12419.9|12418.7|12425.4|12424.2|12417.9|12416.7|351
1592398200000|2020-06-17 12:50:00|12419.4|12418.2|12413.4|12412.2|12421.1|12419.9|12413.1|12411.9|426
1592398500000|2020-06-17 12:55:00|12414.4|12413.2|12410.4|12409.2|12415.6|12414.4|12401.1|12399.9|363
1592398800000|2020-06-17 13:00:00|12410.6|12409.4|12419.4|12418.2|12425.6|12424.4|12408.9|12407.7|574
1592399100000|2020-06-17 13:05:00|12419.1|12417.9|12408.9|12407.7|12423.6|12422.4|12405.4|12404.2|508
1592399400000|2020-06-17 13:10:00|12409.1|12407.9|12414.9|12413.7|12420.6|12419.4|12409.1|12407.9|740
1592399700000|2020-06-17 13:15:00|12415.1|12413.9|12394.4|12393.2|12416.4|12415.2|12384.4|12383.2|842
1592400000000|2020-06-17 13:20:00|12394.1|12392.9|12397.9|12396.7|12404.4|12403.2|12394.1|12392.9|261
1592400300000|2020-06-17 13:25:00|12397.6|12396.4|12406.1|12404.9|12407.9|12406.7|12396.6|12395.4|600
1592400600000|2020-06-17 13:30:00|12406.4|12405.2|12398.4|12397.2|12409.4|12408.2|12381.1|12379.9|1162
1592400900000|2020-06-17 13:35:00|12399.6|12398.4|12372.4|12371.2|12402.6|12401.4|12369.6|12368.4|949
1592401200000|2020-06-17 13:40:00|12372.6|12371.4|12387.4|12386.2|12387.9|12386.7|12359.9|12358.7|821
1592401500000|2020-06-17 13:45:00|12387.1|12385.9|12392.9|12391.7|12396.1|12394.9|12372.9|12371.7|914
1592401800000|2020-06-17 13:50:00|12392.4|12391.2|12388.9|12387.7|12403.4|12402.2|12384.4|12383.2|1091
1592402100000|2020-06-17 13:55:00|12389.4|12388.2|12374.1|12372.9|12390.4|12389.2|12356.1|12354.9|915
1592402400000|2020-06-17 14:00:00|12372.9|12371.7|12353.6|12352.4|12382.1|12380.9|12352.6|12351.4|866
1592402700000|2020-06-17 14:05:00|12353.4|12352.2|12368.4|12367.2|12379.9|12378.7|12353.1|12351.9|662
1592403000000|2020-06-17 14:10:00|12367.7|12366.5|12355.7|12354.5|12373.4|12372.2|12354.7|12353.5|651
1592403300000|2020-06-17 14:15:00|12356.2|12355|12340.2|12339|12377.7|12376.5|12330.2|12329|2513
1592403600000|2020-06-17 14:20:00|12339.9|12338.7|12343.4|12342.2|12364.9|12363.7|12335.7|12334.5|1171
1592403900000|2020-06-17 14:25:00|12343.9|12342.7|12335.7|12334.5|12352.2|12351|12325.7|12324.5|706
1592404200000|2020-06-17 14:30:00|12336.9|12335.7|12362.2|12361|12369.7|12368.5|12313.4|12312.2|1743
1592404500000|2020-06-17 14:35:00|12361.4|12360.2|12369.4|12368.2|12374.4|12373.2|12347.2|12346|536
1592404800000|2020-06-17 14:40:00|12369.7|12368.5|12386.9|12385.7|12388.9|12387.7|12353.2|12352|911
1592405100000|2020-06-17 14:45:00|12387.7|12386.5|12382.7|12381.5|12390.2|12389|12374.7|12373.5|627
1592405400000|2020-06-17 14:50:00|12382.9|12381.7|12403.4|12402.2|12404.7|12403.5|12376.7|12375.5|412
1592405700000|2020-06-17 14:55:00|12405.7|12404.5|12415.9|12414.7|12421.7|12420.5|12404.7|12403.5|1161
1592406000000|2020-06-17 15:00:00|12415.4|12414.2|12405.9|12404.7|12421.7|12420.5|12391.2|12390|931
1592406300000|2020-06-17 15:05:00|12406.7|12405.5|12399.4|12398.2|12421.2|12420|12394.9|12393.7|824
1592406600000|2020-06-17 15:10:00|12399.2|12398|12382.2|12381|12405.9|12404.7|12373.2|12372|582
1592406900000|2020-06-17 15:15:00|12381.7|12380.5|12372.9|12371.7|12390.9|12389.7|12367.2|12366|820
1592407200000|2020-06-17 15:20:00|12372.7|12371.5|12366.7|12365.5|12376.7|12375.5|12359.2|12358|668
1592407500000|2020-06-17 15:25:00|12365.7|12364.5|12373.2|12372|12379.4|12378.2|12358.2|12357|1171
1592407800000|2020-06-17 15:30:00|12373.6|12371.6|12377.6|12375.6|12385.3|12383.3|12357.3|12355.3|1411
1592408100000|2020-06-17 15:35:00|12380.8|12378.8|12378.6|12376.6|12392.6|12390.6|12375.8|12373.8|1020
1592408400000|2020-06-17 15:40:00|12379.6|12377.6|12397.8|12395.8|12401.6|12399.6|12379.6|12377.6|436
1592408700000|2020-06-17 15:45:00|12398.1|12396.1|12388.1|12386.1|12405.1|12403.1|12386.1|12384.1|361
1592409000000|2020-06-17 15:50:00|12387.6|12385.6|12381.1|12379.1|12390.1|12388.1|12375.8|12373.8|290
1592409300000|2020-06-17 15:55:00|12381.3|12379.3|12390.1|12388.1|12397.6|12395.6|12380.1|12378.1|246
1592409600000|2020-06-17 16:00:00|12389.6|12387.6|12391.8|12389.8|12394.1|12392.1|12387.1|12385.1|324
1592409900000|2020-06-17 16:05:00|12391.6|12389.6|12397.6|12395.6|12399.8|12397.8|12391.1|12389.1|134
1592410200000|2020-06-17 16:10:00|12397.8|12395.8|12384.3|12382.3|12398.8|12396.8|12381.1|12379.1|202
1592410500000|2020-06-17 16:15:00|12384.1|12382.1|12377.6|12375.6|12390.1|12388.1|12373.8|12371.8|256
1592410800000|2020-06-17 16:20:00|12377.3|12375.3|12381.6|12379.6|12386.1|12384.1|12369.1|12367.1|180
1592411100000|2020-06-17 16:25:00|12381.8|12379.8|12383.6|12381.6|12385.8|12383.8|12379.1|12377.1|116
1592411400000|2020-06-17 16:30:00|12383.3|12381.3|12400.1|12398.1|12409.1|12407.1|12382.1|12380.1|347
1592411700000|2020-06-17 16:35:00|12400.3|12398.3|12400.1|12398.1|12401.3|12399.3|12394.3|12392.3|148
1592412000000|2020-06-17 16:40:00|12400.3|12398.3|12399.3|12397.3|12400.6|12398.6|12393.6|12391.6|1012
1592412300000|2020-06-17 16:45:00|12399.6|12397.6|12396.6|12394.6|12403.3|12401.3|12393.3|12391.3|153
1592412600000|2020-06-17 16:50:00|12396.8|12394.8|12399.3|12397.3|12400.6|12398.6|12393.6|12391.6|88
1592412900000|2020-06-17 16:55:00|12399.1|12397.1|12405.1|12403.1|12405.1|12403.1|12391.3|12389.3|124
1592413200000|2020-06-17 17:00:00|12404.8|12402.8|12409.3|12407.3|12415.6|12413.6|12403.6|12401.6|133
1592413500000|2020-06-17 17:05:00|12409.6|12407.6|12408.1|12406.1|12412.1|12410.1|12407.1|12405.1|198
1592413800000|2020-06-17 17:10:00|12407.8|12405.8|12402.3|12400.3|12408.3|12406.3|12401.3|12399.3|110
1592414100000|2020-06-17 17:15:00|12403.6|12401.6|12402.8|12400.8|12408.3|12406.3|12401.3|12399.3|101
1592414400000|2020-06-17 17:20:00|12403.1|12401.1|12402.6|12400.6|12405.8|12403.8|12400.1|12398.1|129
1592414700000|2020-06-17 17:25:00|12402.3|12400.3|12403.6|12401.6|12407.6|12405.6|12400.8|12398.8|126
1592415000000|2020-06-17 17:30:00|12403.8|12401.8|12405.6|12403.6|12408.3|12406.3|12401.8|12399.8|96
1592415300000|2020-06-17 17:35:00|12406.8|12404.8|12412.1|12410.1|12414.8|12412.8|12405.1|12403.1|107
1592415600000|2020-06-17 17:40:00|12412.3|12410.3|12410.1|12408.1|12415.1|12413.1|12407.8|12405.8|119
1592415900000|2020-06-17 17:45:00|12409.8|12407.8|12410.3|12408.3|12411.3|12409.3|12403.6|12401.6|100
1592416200000|2020-06-17 17:50:00|12410.6|12408.6|12405.6|12403.6|12412.6|12410.6|12399.3|12397.3|144
1592416500000|2020-06-17 17:55:00|12406.1|12404.1|12395.6|12393.6|12409.3|12407.3|12395.6|12393.6|86
1592416800000|2020-06-17 18:00:00|12395.3|12393.3|12385.6|12383.6|12398.3|12396.3|12385.6|12383.6|118
1592417100000|2020-06-17 18:05:00|12385.8|12383.8|12396.6|12394.6|12398.1|12396.1|12385.8|12383.8|86
1592417400000|2020-06-17 18:10:00|12396.3|12394.3|12394.1|12392.1|12404.1|12402.1|12391.8|12389.8|100
1592417700000|2020-06-17 18:15:00|12394.3|12392.3|12389.6|12387.6|12397.1|12395.1|12386.1|12384.1|90
1592418000000|2020-06-17 18:20:00|12390.3|12388.3|12394.1|12392.1|12397.8|12395.8|12389.6|12387.6|58
1592418300000|2020-06-17 18:25:00|12393.8|12391.8|12389.6|12387.6|12394.3|12392.3|12384.1|12382.1|98
1592418600000|2020-06-17 18:30:00|12389.3|12387.3|12385.6|12383.6|12392.3|12390.3|12379.1|12377.1|130
1592418900000|2020-06-17 18:35:00|12385.3|12383.3|12390.6|12388.6|12390.6|12388.6|12382.1|12380.1|44
1592419200000|2020-06-17 18:40:00|12390.3|12388.3|12391.8|12389.8|12402.8|12400.8|12389.1|12387.1|137
1592419500000|2020-06-17 18:45:00|12392.6|12390.6|12393.1|12391.1|12397.1|12395.1|12388.6|12386.6|64
1592419800000|2020-06-17 18:50:00|12392.8|12390.8|12390.6|12388.6|12403.8|12401.8|12388.6|12386.6|100
1592420100000|2020-06-17 18:55:00|12390.8|12388.8|12374.3|12372.3|12392.8|12390.8|12373.3|12371.3|106
1592420400000|2020-06-17 19:00:00|12374.1|12372.1|12377.3|12375.3|12377.3|12375.3|12360.3|12358.3|179
1592420700000|2020-06-17 19:05:00|12377.1|12375.1|12376.1|12374.1|12380.6|12378.6|12368.6|12366.6|200
1592421000000|2020-06-17 19:10:00|12376.3|12374.3|12376.1|12374.1|12379.3|12377.3|12368.1|12366.1|98
1592421300000|2020-06-17 19:15:00|12375.8|12373.8|12366.1|12364.1|12380.8|12378.8|12363.1|12361.1|176
1592421600000|2020-06-17 19:20:00|12366.3|12364.3|12351.6|12349.6|12370.8|12368.8|12346.8|12344.8|223
1592421900000|2020-06-17 19:25:00|12351.3|12349.3|12343.6|12341.6|12355.6|12353.6|12332.1|12330.1|314
1592422200000|2020-06-17 19:30:00|12343.8|12341.8|12354.6|12352.6|12356.6|12354.6|12331.6|12329.6|330
1592422500000|2020-06-17 19:35:00|12355.1|12353.1|12353.1|12351.1|12358.6|12356.6|12340.1|12338.1|219
1592422800000|2020-06-17 19:40:00|12352.8|12350.8|12326.1|12324.1|12354.1|12352.1|12319.6|12317.6|309
1592423100000|2020-06-17 19:45:00|12325.8|12323.8|12318.8|12316.8|12342.6|12340.6|12318.3|12316.3|305
1592423400000|2020-06-17 19:50:00|12317.6|12315.6|12339.6|12337.6|12349.3|12347.3|12317.6|12315.6|362
1592423700000|2020-06-17 19:55:00|12340.1|12338.1|12338.1|12336.1|12341.8|12339.8|12329.1|12327.1|256
1592424000000|2020-06-17 20:00:00|12337.1|12332.1|12349.8|12344.8|12351.2|12346.2|12335.1|12330.1|12
1592424300000|2020-06-17 20:05:00|12351.8|12346.8|12355.8|12350.8|12362.3|12357.3|12351.8|12346.8|0
1592424600000|2020-06-17 20:10:00|12356.8|12351.8|12357.6|12352.6|12362.3|12357.3|12347.9|12342.9|0
1592424900000|2020-06-17 20:15:00|12358.7|12353.7|12357.8|12352.8|12359.4|12354.4|12357.4|12352.4|0
1592425200000|2020-06-17 20:20:00|12357.7|12352.7|12357.2|12352.2|12358.1|12353.1|12357|12352|0
1592425500000|2020-06-17 20:25:00|12357.3|12352.3|12357.3|12352.3|12357.3|12352.3|12356.5|12351.5|0
1592425800000|2020-06-17 20:30:00|12357.5|12352.5|12362.3|12357.3|12372.8|12367.8|12357.5|12352.5|0
1592426100000|2020-06-17 20:35:00|12361.3|12356.3|12350.8|12345.8|12361.3|12356.3|12345.9|12340.9|0
1592426400000|2020-06-17 20:40:00|12349.8|12344.8|12360|12355|12362|12357|12346.5|12341.5|0
1592426700000|2020-06-17 20:45:00|12359|12354|12356|12351|12360|12355|12353|12348|0
1592427000000|2020-06-17 20:50:00|12355|12350|12354.4|12349.4|12358.4|12353.4|12349.5|12344.5|0
1592427300000|2020-06-17 20:55:00|12355.4|12350.4|12356|12351|12358.4|12353.4|12352.7|12347.7|0
1592427600000|2020-06-17 21:00:00|12355.7|12350.7|12355.4|12350.4|12356.7|12351.7|12355.4|12350.4|0
1592427900000|2020-06-17 21:05:00|12356.5|12351.5|12354.8|12349.8|12356.5|12351.5|12354.8|12349.8|0
1592428200000|2020-06-17 21:10:00|12355.5|12350.5|12354.5|12349.5|12355.7|12350.7|12354|12349|0
1592428500000|2020-06-17 21:15:00|12354.3|12349.3|12352.8|12347.8|12355.6|12350.6|12352.8|12347.8|0
1592428800000|2020-06-17 21:20:00|12352.9|12347.9|12352.8|12347.8|12353.5|12348.5|12352.3|12347.3|0
1592429100000|2020-06-17 21:25:00|12352.6|12347.6|12349.5|12344.5|12353.2|12348.2|12349.5|12344.5|0
1592429400000|2020-06-17 21:30:00|12349.6|12344.6|12348.2|12343.2|12349.7|12344.7|12347.3|12342.3|0
1592429700000|2020-06-17 21:35:00|12348.1|12343.1|12347.6|12342.6|12350.2|12345.2|12346.9|12341.9|0
1592430000000|2020-06-17 21:40:00|12347.3|12342.3|12345.5|12340.5|12347.6|12342.6|12344|12339|0
1592430300000|2020-06-17 21:45:00|12345.4|12340.4|12343.3|12338.3|12345.4|12340.4|12341.5|12336.5|0
1592430600000|2020-06-17 21:50:00|12343.5|12338.5|12340.5|12335.5|12343.5|12338.5|12340.3|12335.3|0
1592430900000|2020-06-17 21:55:00|12340.1|12335.1|12343.7|12338.7|12347.1|12342.1|12339.4|12334.4|0
1592431200000|2020-06-17 22:00:00|12347.6|12342.6|12341.6|12336.6|12348.6|12343.6|12322.1|12317.1|0
1592431500000|2020-06-17 22:05:00|12343.6|12338.6|12339.6|12334.6|12346.9|12341.9|12336.9|12331.9|0
1592431800000|2020-06-17 22:10:00|12340.1|12335.1|12346.7|12341.7|12347.7|12342.7|12339.1|12334.1|0
1592432100000|2020-06-17 22:15:00|12347.7|12342.7|12333.4|12328.4|12348.7|12343.7|12324.2|12319.2|0
1592432400000|2020-06-17 22:20:00|12336.3|12331.3|12330.3|12325.3|12336.3|12331.3|12327.4|12322.4|0
1592432700000|2020-06-17 22:25:00|12333.3|12328.3|12334.4|12329.4|12337.4|12332.4|12329.3|12324.3|0
1592433000000|2020-06-17 22:30:00|12334.9|12329.9|12355.9|12350.9|12357.9|12352.9|12333.9|12328.9|0
1592433300000|2020-06-17 22:35:00|12354.9|12349.9|12360.4|12355.4|12363.3|12358.3|12349.4|12344.4|0
1592433600000|2020-06-17 22:40:00|12360.9|12355.9|12357.5|12352.5|12362.5|12357.5|12354.5|12349.5|0
1592433900000|2020-06-17 22:45:00|12358|12353|12352.3|12347.3|12359.5|12354.5|12350.3|12345.3|0
1592434200000|2020-06-17 22:50:00|12353.3|12348.3|12354.3|12349.3|12356.3|12351.3|12351.3|12346.3|0
1592434500000|2020-06-17 22:55:00|12352.3|12347.3|12341.4|12336.4|12356.3|12351.3|12341.4|12336.4|0
1592434800000|2020-06-17 23:00:00|12342.4|12337.4|12342.4|12337.4|12356.5|12351.5|12342.4|12337.4|0
1592435100000|2020-06-17 23:05:00|12341.5|12336.5|12334.5|12329.5|12343.5|12338.5|12330.5|12325.5|0
1592435400000|2020-06-17 23:10:00|12333.5|12328.5|12341.9|12336.9|12344.9|12339.9|12333|12328|0
1592435700000|2020-06-17 23:15:00|12343.3|12338.3|12344.8|12339.8|12347.8|12342.8|12340.8|12335.8|0
1592436000000|2020-06-17 23:20:00|12344.3|12339.3|12300.8|12295.8|12344.3|12339.3|12293.9|12288.9|0
1592436300000|2020-06-17 23:25:00|12300.3|12295.3|12300.9|12295.9|12306|12301|12297.5|12292.5|0
1592436600000|2020-06-17 23:30:00|12299.9|12294.9|12300.3|12295.3|12305.2|12300.2|12292.7|12287.7|0
1592436900000|2020-06-17 23:35:00|12299.8|12294.8|12307.5|12302.5|12309.5|12304.5|12299.3|12294.3|0
1592437200000|2020-06-17 23:40:00|12306.5|12301.5|12291.4|12286.4|12306.5|12301.5|12287.1|12282.1|0
1592437500000|2020-06-17 23:45:00|12292.4|12287.4|12294.7|12289.7|12299.6|12294.6|12288.7|12283.7|0
1592437800000|2020-06-17 23:50:00|12294.5|12289.5|12297.2|12292.2|12297.6|12292.6|12287.2|12282.2|0
1592438100000|2020-06-17 23:55:00|12297.1|12292.1|12290.5|12285.5|12301.3|12296.3|12290.5|12285.5|0
1592438400000|2020-06-18 00:00:00|12292|12287|12266|12261|12305|12300|12265|12260|0
1592438700000|2020-06-18 00:05:00|12265|12260|12270.1|12265.1|12272|12267|12253.3|12248.3|0
1592439000000|2020-06-18 00:10:00|12269.1|12264.1|12248.7|12243.7|12272.1|12267.1|12248.2|12243.2|0
1592439300000|2020-06-18 00:15:00|12248.2|12243.2|12266.3|12262.3|12284.3|12280.3|12248.2|12243.2|138
1592439600000|2020-06-18 00:20:00|12266.1|12262.1|12270.8|12266.8|12277.6|12273.6|12261.3|12257.3|43
1592439900000|2020-06-18 00:25:00|12271.1|12267.1|12269.6|12265.6|12277.6|12273.6|12269.6|12265.6|37
1592440200000|2020-06-18 00:30:00|12268.8|12264.8|12262.8|12258.8|12268.8|12264.8|12241.8|12237.8|101
1592440500000|2020-06-18 00:35:00|12263.6|12259.6|12264.1|12260.1|12268.3|12264.3|12257.1|12253.1|19
1592440800000|2020-06-18 00:40:00|12264.6|12260.6|12257.8|12253.8|12265.8|12261.8|12257.8|12253.8|2
1592441100000|2020-06-18 00:45:00|12258.1|12254.1|12257.6|12253.6|12263.6|12259.6|12254.1|12250.1|8
1592441400000|2020-06-18 00:50:00|12257.3|12253.3|12265.6|12261.6|12273.3|12269.3|12257.1|12253.1|6
1592441700000|2020-06-18 00:55:00|12265.8|12261.8|12265.1|12261.1|12267.6|12263.6|12260.6|12256.6|6
1592442000000|2020-06-18 01:00:00|12263.8|12259.8|12277.1|12273.1|12277.6|12273.6|12257.8|12253.8|26
1592442300000|2020-06-18 01:05:00|12277.3|12273.3|12275.1|12271.1|12286.3|12282.3|12274.8|12270.8|21
1592442600000|2020-06-18 01:10:00|12276.1|12272.1|12275.6|12271.6|12278.1|12274.1|12274.1|12270.1|4
1592442900000|2020-06-18 01:15:00|12276.3|12272.3|12270.1|12266.1|12284.8|12280.8|12266.6|12262.6|31
1592443200000|2020-06-18 01:20:00|12270.3|12266.3|12225.8|12221.8|12270.3|12266.3|12224.1|12220.1|73
1592443500000|2020-06-18 01:25:00|12226.1|12222.1|12225.6|12221.6|12226.3|12222.3|12211.6|12207.6|33
1592443800000|2020-06-18 01:30:00|12225.3|12221.3|12188.3|12184.3|12225.3|12221.3|12187.1|12183.1|67
1592444100000|2020-06-18 01:35:00|12188.1|12184.1|12177.3|12173.3|12194.8|12190.8|12161.8|12157.8|76
1592444400000|2020-06-18 01:40:00|12176.1|12172.1|12174.8|12170.8|12178.8|12174.8|12167.1|12163.1|30
1592444700000|2020-06-18 01:45:00|12174.6|12170.6|12188.8|12184.8|12191.3|12187.3|12172.1|12168.1|39
1592445000000|2020-06-18 01:50:00|12188.6|12184.6|12192.8|12188.8|12197.3|12193.3|12181.6|12177.6|37
1592445300000|2020-06-18 01:55:00|12192.6|12188.6|12210.3|12206.3|12213.8|12209.8|12188.6|12184.6|21
1592445600000|2020-06-18 02:00:00|12210.1|12206.1|12201.6|12197.6|12214.3|12210.3|12197.6|12193.6|13
1592445900000|2020-06-18 02:05:00|12201.3|12197.3|12210.1|12206.1|12213.6|12209.6|12189.3|12185.3|10
1592446200000|2020-06-18 02:10:00|12209.8|12205.8|12199.1|12195.1|12210.1|12206.1|12193.8|12189.8|10
1592446500000|2020-06-18 02:15:00|12198.8|12194.8|12209.1|12205.1|12212.1|12208.1|12197.1|12193.1|54
1592446800000|2020-06-18 02:20:00|12209.3|12205.3|12212.1|12208.1|12216.3|12212.3|12205.1|12201.1|23
1592447100000|2020-06-18 02:25:00|12211.6|12207.6|12206.1|12202.1|12215.8|12211.8|12197.3|12193.3|32
1592447400000|2020-06-18 02:30:00|12205.6|12201.6|12207.3|12203.3|12212.6|12208.6|12204.1|12200.1|38
1592447700000|2020-06-18 02:35:00|12207.1|12203.1|12203.8|12199.8|12208.8|12204.8|12202.3|12198.3|3
1592448000000|2020-06-18 02:40:00|12204.1|12200.1|12209.8|12205.8|12223.6|12219.6|12204.1|12200.1|18
1592448300000|2020-06-18 02:45:00|12210.3|12206.3|12193.6|12189.6|12211.1|12207.1|12190.3|12186.3|51
1592448600000|2020-06-18 02:50:00|12193.1|12189.1|12194.6|12190.6|12199.6|12195.6|12184.6|12180.6|29
1592448900000|2020-06-18 02:55:00|12194.3|12190.3|12210.1|12206.1|12214.1|12210.1|12192.3|12188.3|12
1592449200000|2020-06-18 03:00:00|12210.6|12206.6|12221.3|12217.3|12226.8|12222.8|12206.6|12202.6|24
1592449500000|2020-06-18 03:05:00|12221.1|12217.1|12229.6|12225.6|12231.3|12227.3|12220.8|12216.8|16
1592449800000|2020-06-18 03:10:00|12229.8|12225.8|12263.6|12259.6|12270.8|12266.8|12229.8|12225.8|79
1592450100000|2020-06-18 03:15:00|12262.6|12258.6|12252.1|12248.1|12265.8|12261.8|12251.1|12247.1|43
1592450400000|2020-06-18 03:20:00|12252.8|12248.8|12264.1|12260.1|12264.6|12260.6|12244.6|12240.6|31
1592450700000|2020-06-18 03:25:00|12264.6|12260.6|12270.8|12266.8|12276.6|12272.6|12260.6|12256.6|46
1592451000000|2020-06-18 03:30:00|12270.6|12266.6|12281.6|12277.6|12294.3|12290.3|12269.6|12265.6|70
1592451300000|2020-06-18 03:35:00|12282.1|12278.1|12282.6|12278.6|12290.1|12286.1|12279.3|12275.3|8
1592451600000|2020-06-18 03:40:00|12281.1|12277.1|12285.6|12281.6|12285.6|12281.6|12275.6|12271.6|11
1592451900000|2020-06-18 03:45:00|12285.8|12281.8|12300.3|12296.3|12306.3|12302.3|12285.8|12281.8|88
1592452200000|2020-06-18 03:50:00|12300.6|12296.6|12307.8|12303.8|12308.1|12304.1|12298.3|12294.3|12
1592452500000|2020-06-18 03:55:00|12308.1|12304.1|12298.3|12294.3|12308.6|12304.6|12298.3|12294.3|14
1592452800000|2020-06-18 04:00:00|12299.1|12295.1|12286.6|12282.6|12300.3|12296.3|12286.6|12282.6|19
1592453100000|2020-06-18 04:05:00|12286.8|12282.8|12290.3|12286.3|12290.3|12286.3|12286.1|12282.1|8
1592453400000|2020-06-18 04:10:00|12290.1|12286.1|12286.3|12282.3|12290.3|12286.3|12285.3|12281.3|9
1592453700000|2020-06-18 04:15:00|12286.6|12282.6|12292.1|12288.1|12292.6|12288.6|12285.1|12281.1|11
1592454000000|2020-06-18 04:20:00|12291.8|12287.8|12293.3|12289.3|12302.1|12298.1|12289.3|12285.3|5
1592454300000|2020-06-18 04:25:00|12292.8|12288.8|12292.8|12288.8|12293.6|12289.6|12285.1|12281.1|12
1592454600000|2020-06-18 04:30:00|12292.6|12288.6|12274.8|12270.8|12292.8|12288.8|12271.8|12267.8|31
1592454900000|2020-06-18 04:35:00|12275.1|12271.1|12289.1|12285.1|12291.8|12287.8|12274.8|12270.8|12
1592455200000|2020-06-18 04:40:00|12290.8|12286.8|12303.8|12299.8|12303.8|12299.8|12289.8|12285.8|16
1592455500000|2020-06-18 04:45:00|12304.1|12300.1|12311.8|12307.8|12311.8|12307.8|12300.6|12296.6|17
1592455800000|2020-06-18 04:50:00|12312.1|12308.1|12318.1|12314.1|12326.6|12322.6|12311.3|12307.3|68
1592456100000|2020-06-18 04:55:00|12318.3|12314.3|12313.8|12309.8|12322.1|12318.1|12313.8|12309.8|5
1592456400000|2020-06-18 05:00:00|12313.6|12309.6|12314.8|12310.8|12326.6|12322.6|12308.3|12304.3|24
1592456700000|2020-06-18 05:05:00|12314.6|12310.6|12305.3|12301.3|12315.1|12311.1|12304.3|12300.3|45
1592457000000|2020-06-18 05:10:00|12305.1|12301.1|12299.3|12295.3|12305.1|12301.1|12296.6|12292.6|29
1592457300000|2020-06-18 05:15:00|12299.8|12295.8|12300.8|12296.8|12305.6|12301.6|12298.8|12294.8|11
1592457600000|2020-06-18 05:20:00|12300.6|12296.6|12297.3|12293.3|12302.1|12298.1|12288.6|12284.6|14
1592457900000|2020-06-18 05:25:00|12297.6|12293.6|12274.8|12270.8|12298.8|12294.8|12272.6|12268.6|30
1592458200000|2020-06-18 05:30:00|12275.1|12271.1|12290.1|12286.1|12292.1|12288.1|12273.1|12269.1|35
1592458500000|2020-06-18 05:35:00|12290.3|12286.3|12278.8|12274.8|12290.3|12286.3|12272.8|12268.8|23
1592458800000|2020-06-18 05:40:00|12278.6|12274.6|12289.3|12285.3|12293.1|12289.1|12278.1|12274.1|40
1592459100000|2020-06-18 05:45:00|12288.1|12284.1|12267.1|12263.1|12288.1|12284.1|12265.3|12261.3|54
1592459400000|2020-06-18 05:50:00|12266.8|12262.8|12290.3|12286.3|12290.3|12286.3|12266.6|12262.6|29
1592459700000|2020-06-18 05:55:00|12290.1|12286.1|12288.1|12284.1|12291.3|12287.3|12277.3|12273.3|10
1592460000000|2020-06-18 06:00:00|12287.1|12285.1|12291.6|12289.6|12306.6|12304.6|12275.8|12273.8|240
1592460300000|2020-06-18 06:05:00|12291.8|12289.8|12277.8|12275.8|12298.6|12296.6|12272.1|12270.1|291
1592460600000|2020-06-18 06:10:00|12278.8|12276.8|12275.1|12273.1|12280.3|12278.3|12266.3|12264.3|201
1592460900000|2020-06-18 06:15:00|12275.3|12273.3|12292.8|12290.8|12293.6|12291.6|12272.8|12270.8|191
1592461200000|2020-06-18 06:20:00|12292.3|12290.3|12306.3|12304.3|12316.1|12314.1|12291.6|12289.6|349
1592461500000|2020-06-18 06:25:00|12306.8|12304.8|12330.6|12328.6|12330.6|12328.6|12305.1|12303.1|281
1592461800000|2020-06-18 06:30:00|12330.8|12328.8|12356.1|12354.1|12375.3|12373.3|12330.6|12328.6|817
1592462100000|2020-06-18 06:35:00|12355.6|12353.6|12345.6|12343.6|12357.1|12355.1|12339.3|12337.3|256
1592462400000|2020-06-18 06:40:00|12345.8|12343.8|12344.6|12342.6|12346.1|12344.1|12336.3|12334.3|171
1592462700000|2020-06-18 06:45:00|12344.8|12342.8|12337.3|12335.3|12345.8|12343.8|12330.6|12328.6|218
1592463000000|2020-06-18 06:50:00|12337.1|12335.1|12345.6|12343.6|12355.3|12353.3|12333.6|12331.6|304
1592463300000|2020-06-18 06:55:00|12346.3|12344.3|12348.6|12346.6|12359.8|12357.8|12345.3|12343.3|239
1592463600000|2020-06-18 07:00:00|12348.2|12347|12363.4|12362.2|12367.7|12366.5|12339.7|12338.5|1214
1592463900000|2020-06-18 07:05:00|12363.7|12362.5|12350.7|12349.5|12375.2|12374|12343.2|12342|865
1592464200000|2020-06-18 07:10:00|12348.4|12347.2|12391.4|12390.2|12396.4|12395.2|12342.7|12341.5|1116
1592464500000|2020-06-18 07:15:00|12391.2|12390|12385.9|12384.7|12404.7|12403.5|12371.9|12370.7|940
1592464800000|2020-06-18 07:20:00|12386.2|12385|12365.7|12364.5|12390.9|12389.7|12344.2|12343|909
1592465100000|2020-06-18 07:25:00|12366.4|12365.2|12378.7|12377.5|12378.7|12377.5|12347.9|12346.7|577
1592465400000|2020-06-18 07:30:00|12378.2|12377|12355.2|12354|12388.4|12387.2|12354.4|12353.2|595
1592465700000|2020-06-18 07:35:00|12355.4|12354.2|12353.9|12352.7|12368.9|12367.7|12349.4|12348.2|534
1592466000000|2020-06-18 07:40:00|12353.2|12352|12350.2|12349|12372.5|12371.3|12343|12341.8|684
1592466300000|2020-06-18 07:45:00|12351|12349.8|12355.5|12354.3|12372.5|12371.3|12350.2|12349|743
1592466600000|2020-06-18 07:50:00|12355|12353.8|12382.5|12381.3|12388.5|12387.3|12354.5|12353.3|489
1592466900000|2020-06-18 07:55:00|12382.7|12381.5|12382.2|12381|12395.2|12394|12372|12370.8|714
1592467200000|2020-06-18 08:00:00|12383|12381.8|12391.5|12390.3|12391.5|12390.3|12363.5|12362.3|795
1592467500000|2020-06-18 08:05:00|12391.7|12390.5|12405.7|12404.5|12414.5|12413.3|12385.5|12384.3|1268
1592467800000|2020-06-18 08:10:00|12405.5|12404.3|12380|12378.8|12409.7|12408.5|12373.2|12372|904
1592468100000|2020-06-18 08:15:00|12380.5|12379.3|12387.5|12386.3|12391.7|12390.5|12375.7|12374.5|798
1592468400000|2020-06-18 08:20:00|12387.7|12386.5|12396.5|12395.3|12406.5|12405.3|12379|12377.8|1308
1592468700000|2020-06-18 08:25:00|12396.2|12395|12393|12391.8|12410|12408.8|12387.2|12386|458
1592469000000|2020-06-18 08:30:00|12393.5|12392.3|12445.7|12444.5|12452|12450.8|12379.7|12378.5|1842
1592469300000|2020-06-18 08:35:00|12444.2|12443|12464.2|12463|12486.2|12485|12442.2|12441|1449
1592469600000|2020-06-18 08:40:00|12464|12462.8|12439.2|12438|12476.7|12475.5|12434.5|12433.3|1454
1592469900000|2020-06-18 08:45:00|12439|12437.8|12415.5|12414.3|12450.2|12449|12408.5|12407.3|1933
1592470200000|2020-06-18 08:50:00|12415.7|12414.5|12408.2|12407|12415.7|12414.5|12369.2|12368|1774
1592470500000|2020-06-18 08:55:00|12409|12407.8|12410.5|12409.3|12430.2|12429|12395.2|12394|989
1592470800000|2020-06-18 09:00:00|12411|12409.8|12355.5|12354.3|12415.2|12414|12346.7|12345.5|1295
1592471100000|2020-06-18 09:05:00|12353.7|12352.5|12354.5|12353.3|12358.5|12357.3|12337.2|12336|1730
1592471400000|2020-06-18 09:10:00|12354.2|12353|12371.5|12370.3|12374.5|12373.3|12337.2|12336|1252
1592471700000|2020-06-18 09:15:00|12371.2|12370|12391.5|12390.3|12396.7|12395.5|12364.7|12363.5|732
1592472000000|2020-06-18 09:20:00|12391.7|12390.5|12394.2|12393|12400.2|12399|12382.7|12381.5|700
1592472300000|2020-06-18 09:25:00|12394|12392.8|12373.5|12372.3|12394|12392.8|12373.5|12372.3|670
1592472600000|2020-06-18 09:30:00|12373.2|12372|12363.5|12362.3|12437.7|12436.5|12357.7|12356.5|1599
1592472900000|2020-06-18 09:35:00|12363.2|12362|12332.5|12331.3|12372|12370.8|12322|12320.8|1417
1592473200000|2020-06-18 09:40:00|12332|12330.8|12335.2|12334|12351.7|12350.5|12325.7|12324.5|619
1592473500000|2020-06-18 09:45:00|12335|12333.8|12364|12362.8|12369.5|12368.3|12331.5|12330.3|437
1592473800000|2020-06-18 09:50:00|12363|12361.8|12337.7|12336.5|12363|12361.8|12332.2|12331|478
1592474100000|2020-06-18 09:55:00|12337.5|12336.3|12354.7|12353.5|12357.2|12356|12332.5|12331.3|406
1592474400000|2020-06-18 10:00:00|12354.2|12353|12340.7|12339.5|12356.2|12355|12319.5|12318.3|3072
1592474700000|2020-06-18 10:05:00|12341|12339.8|12329|12327.8|12341|12339.8|12323.2|12322|1390
1592475000000|2020-06-18 10:10:00|12330.2|12329|12326.7|12325.5|12334.2|12333|12314.5|12313.3|625
1592475300000|2020-06-18 10:15:00|12331.5|12330.3|12341.2|12340|12346.5|12345.3|12324.5|12323.3|522
1592475600000|2020-06-18 10:20:00|12340.2|12339|12329.2|12328|12345.7|12344.5|12327.7|12326.5|541
1592475900000|2020-06-18 10:25:00|12329.5|12328.3|12350.5|12349.3|12352.2|12351|12327|12325.8|288
1592476200000|2020-06-18 10:30:00|12351|12349.8|12348|12346.8|12357.2|12356|12344|12342.8|323
1592476500000|2020-06-18 10:35:00|12349|12347.8|12340.5|12339.3|12352.2|12351|12334.7|12333.5|153
1592476800000|2020-06-18 10:40:00|12340.7|12339.5|12340.7|12339.5|12348.7|12347.5|12335.7|12334.5|113
1592477100000|2020-06-18 10:45:00|12341|12339.8|12347.7|12346.5|12349.7|12348.5|12336.5|12335.3|151
1592477400000|2020-06-18 10:50:00|12348|12346.8|12326|12324.8|12350.5|12349.3|12318|12316.8|350
1592477700000|2020-06-18 10:55:00|12328.5|12327.3|12329.5|12328.3|12341|12339.8|12324.2|12323|300
1592478000000|2020-06-18 11:00:00|12329.2|12328|12326.7|12325.5|12345.5|12344.3|12317.7|12316.5|429
1592478300000|2020-06-18 11:05:00|12326.5|12325.3|12313|12311.8|12326.5|12325.3|12304.5|12303.3|573
1592478600000|2020-06-18 11:10:00|12313.2|12312|12299|12297.8|12314.5|12313.3|12284.2|12283|971
1592478900000|2020-06-18 11:15:00|12298.7|12297.5|12308.5|12307.3|12333.5|12332.3|12291.5|12290.3|662
1592479200000|2020-06-18 11:20:00|12307.7|12306.5|12290|12288.8|12307.7|12306.5|12284.5|12283.3|148
1592479500000|2020-06-18 11:25:00|12290.5|12289.3|12299.2|12298|12302|12300.8|12290.5|12289.3|138
1592479800000|2020-06-18 11:30:00|12299.5|12298.3|12291.5|12290.3|12311.2|12310|12291.5|12290.3|321
1592480100000|2020-06-18 11:35:00|12290.7|12289.5|12278|12276.8|12291.5|12290.3|12272.5|12271.3|381
1592480400000|2020-06-18 11:40:00|12277.7|12276.5|12277.7|12276.5|12284.7|12283.5|12269|12267.8|390
1592480700000|2020-06-18 11:45:00|12277.5|12276.3|12254.7|12253.5|12278.2|12277|12246.5|12245.3|449
1592481000000|2020-06-18 11:50:00|12254.5|12253.3|12243|12241.8|12257.7|12256.5|12242|12240.8|225
1592481300000|2020-06-18 11:55:00|12242|12240.8|12231.7|12230.5|12243.2|12242|12217.5|12216.3|548
1592481600000|2020-06-18 12:00:00|12232.2|12231|12225.7|12224.5|12233.7|12232.5|12206.5|12205.3|444
1592481900000|2020-06-18 12:05:00|12225.5|12224.3|12227|12225.8|12232.2|12231|12210.2|12209|239
1592482200000|2020-06-18 12:10:00|12226.7|12225.5|12216|12214.8|12228.7|12227.5|12203.2|12202|359
1592482500000|2020-06-18 12:15:00|12215.7|12214.5|12218.7|12217.5|12222.7|12221.5|12208.5|12207.3|285
1592482800000|2020-06-18 12:20:00|12218.5|12217.3|12222.5|12221.3|12225.5|12224.3|12212.7|12211.5|256
1592483100000|2020-06-18 12:25:00|12223.2|12222|12230.2|12229|12235.5|12234.3|12221|12219.8|223
1592483400000|2020-06-18 12:30:00|12230.5|12229.3|12216.7|12215.5|12238.7|12237.5|12198|12196.8|544
1592483700000|2020-06-18 12:35:00|12216.5|12215.3|12251.2|12250|12254.5|12253.3|12209.5|12208.3|758
1592484000000|2020-06-18 12:40:00|12251.5|12250.3|12250.5|12249.3|12258.2|12257|12241.2|12240|737
1592484300000|2020-06-18 12:45:00|12250.2|12249|12254.5|12253.3|12270.2|12269|12248.7|12247.5|327
1592484600000|2020-06-18 12:50:00|12255|12253.8|12253|12251.8|12269.2|12268|12250.5|12249.3|1027
1592484900000|2020-06-18 12:55:00|12252.5|12251.3|12251|12249.8|12258|12256.8|12244.5|12243.3|950
1592485200000|2020-06-18 13:00:00|12250.5|12249.3|12238.2|12237|12254.2|12253|12229.5|12228.3|562
1592485500000|2020-06-18 13:05:00|12238.5|12237.3|12230.7|12229.5|12243.5|12242.3|12227|12225.8|600
1592485800000|2020-06-18 13:10:00|12230.5|12229.3|12239.5|12238.3|12245.5|12244.3|12228|12226.8|488
1592486100000|2020-06-18 13:15:00|12239.7|12238.5|12249.7|12248.5|12251.7|12250.5|12239.7|12238.5|226
1592486400000|2020-06-18 13:20:00|12249.2|12248|12240.5|12239.3|12256.5|12255.3|12237|12235.8|233
1592486700000|2020-06-18 13:25:00|12240.7|12239.5|12223.7|12222.5|12243.5|12242.3|12221.5|12220.3|393
1592487000000|2020-06-18 13:30:00|12225|12223.8|12197.7|12196.5|12227.2|12226|12197.7|12196.5|737
1592487300000|2020-06-18 13:35:00|12198.7|12197.5|12227.2|12226|12236.2|12235|12189|12187.8|754
1592487600000|2020-06-18 13:40:00|12227|12225.8|12237.7|12236.5|12240|12238.8|12218.7|12217.5|323
1592487900000|2020-06-18 13:45:00|12238.2|12237|12264.7|12263.5|12266|12264.8|12224.5|12223.3|356
1592488200000|2020-06-18 13:50:00|12265.5|12264.3|12255.5|12254.3|12266.7|12265.5|12248.5|12247.3|474
1592488500000|2020-06-18 13:55:00|12254.7|12253.5|12237|12235.8|12259.5|12258.3|12235.7|12234.5|301
1592488800000|2020-06-18 14:00:00|12236.5|12235.3|12259.5|12258.3|12260.7|12259.5|12236.5|12235.3|701
1592489100000|2020-06-18 14:05:00|12259.2|12258|12276|12274.8|12282|12280.8|12254|12252.8|489
1592489400000|2020-06-18 14:10:00|12275.8|12274.6|12272|12270.8|12280.5|12279.3|12265|12263.8|1441
1592489700000|2020-06-18 14:15:00|12272.8|12271.6|12258.8|12257.6|12279|12277.8|12251.3|12250.1|275
1592490000000|2020-06-18 14:20:00|12258.5|12257.3|12232|12230.8|12262.8|12261.6|12228|12226.8|289
1592490300000|2020-06-18 14:25:00|12231.8|12230.6|12245|12243.8|12255|12253.8|12231.3|12230.1|254
1592490600000|2020-06-18 14:30:00|12246.3|12245.1|12278|12276.8|12278.5|12277.3|12208.3|12207.1|723
1592490900000|2020-06-18 14:35:00|12279.3|12278.1|12276.8|12275.6|12300.5|12299.3|12275.5|12274.3|961
1592491200000|2020-06-18 14:40:00|12276|12274.8|12274.8|12273.6|12283.5|12282.3|12261|12259.8|500
1592491500000|2020-06-18 14:45:00|12273.8|12272.6|12265.8|12264.6|12286.5|12285.3|12256|12254.8|842
1592491800000|2020-06-18 14:50:00|12267.3|12266.1|12252.8|12251.6|12273.3|12272.1|12250.5|12249.3|444
1592492100000|2020-06-18 14:55:00|12253|12251.8|12290.8|12289.6|12296.3|12295.1|12252.8|12251.6|500
1592492400000|2020-06-18 15:00:00|12289.3|12288.1|12292.3|12291.1|12300.5|12299.3|12283.8|12282.6|513
1592492700000|2020-06-18 15:05:00|12292.5|12291.3|12295.5|12294.3|12301.3|12300.1|12285.8|12284.6|328
1592493000000|2020-06-18 15:10:00|12295.3|12294.1|12312.5|12311.3|12315.8|12314.6|12292.3|12291.1|633
1592493300000|2020-06-18 15:15:00|12310.5|12309.3|12308|12306.8|12316|12314.8|12305.3|12304.1|378
1592493600000|2020-06-18 15:20:00|12307.8|12306.6|12298.5|12297.3|12313.3|12312.1|12295.8|12294.6|521
1592493900000|2020-06-18 15:25:00|12299.3|12298.1|12292.8|12291.6|12320|12318.8|12291.8|12290.6|512
1592494200000|2020-06-18 15:30:00|12293.2|12291.2|12280.2|12278.2|12313.7|12311.7|12279.4|12277.4|669
1592494500000|2020-06-18 15:35:00|12283.2|12281.2|12274.2|12272.2|12290.2|12288.2|12271.9|12269.9|385
1592494800000|2020-06-18 15:40:00|12273.9|12271.9|12278.2|12276.2|12281.4|12279.4|12269.4|12267.4|201
1592495100000|2020-06-18 15:45:00|12277.9|12275.9|12280.9|12278.9|12285.9|12283.9|12275.7|12273.7|92
1592495400000|2020-06-18 15:50:00|12280.7|12278.7|12266.7|12264.7|12280.7|12278.7|12263.9|12261.9|143
1592495700000|2020-06-18 15:55:00|12266.4|12264.4|12268.7|12266.7|12271.2|12269.2|12261.4|12259.4|115
1592496000000|2020-06-18 16:00:00|12267.7|12265.7|12252.2|12250.2|12273.4|12271.4|12243.2|12241.2|304
1592496300000|2020-06-18 16:05:00|12251.9|12249.9|12264.4|12262.4|12266.7|12264.7|12250.9|12248.9|163
1592496600000|2020-06-18 16:10:00|12264.2|12262.2|12265.2|12263.2|12266.7|12264.7|12257.4|12255.4|154
1592496900000|2020-06-18 16:15:00|12265.4|12263.4|12264.4|12262.4|12267.7|12265.7|12260.2|12258.2|57
1592497200000|2020-06-18 16:20:00|12264.2|12262.2|12271.4|12269.4|12274.9|12272.9|12263.2|12261.2|64
1592497500000|2020-06-18 16:25:00|12271.2|12269.2|12274.2|12272.2|12283.9|12281.9|12269.4|12267.4|140
1592497800000|2020-06-18 16:30:00|12274.4|12272.4|12271.2|12269.2|12279.7|12277.7|12269.4|12267.4|73
1592498100000|2020-06-18 16:35:00|12271.4|12269.4|12268.2|12266.2|12273.9|12271.9|12262.4|12260.4|43
1592498400000|2020-06-18 16:40:00|12267.9|12265.9|12269.9|12267.9|12273.7|12271.7|12264.4|12262.4|102
1592498700000|2020-06-18 16:45:00|12270.2|12268.2|12273.9|12271.9|12273.9|12271.9|12267.4|12265.4|13
1592499000000|2020-06-18 16:50:00|12272.9|12270.9|12278.4|12276.4|12281.9|12279.9|12269.4|12267.4|28
1592499300000|2020-06-18 16:55:00|12278.7|12276.7|12276.9|12274.9|12279.4|12277.4|12271.7|12269.7|153
1592499600000|2020-06-18 17:00:00|12277.2|12275.2|12283.2|12281.2|12294.4|12292.4|12275.9|12273.9|222
1592499900000|2020-06-18 17:05:00|12283.4|12281.4|12288.7|12286.7|12289.7|12287.7|12277.9|12275.9|39
1592500200000|2020-06-18 17:10:00|12288.9|12286.9|12286.7|12284.7|12293.9|12291.9|12285.4|12283.4|39
1592500500000|2020-06-18 17:15:00|12286.4|12284.4|12291.4|12289.4|12292.9|12290.9|12282.2|12280.2|62
1592500800000|2020-06-18 17:20:00|12291.7|12289.7|12288.7|12286.7|12291.9|12289.9|12283.9|12281.9|46
1592501100000|2020-06-18 17:25:00|12288.9|12286.9|12287.9|12285.9|12289.9|12287.9|12280.2|12278.2|44
1592501400000|2020-06-18 17:30:00|12287.7|12285.7|12291.7|12289.7|12297.2|12295.2|12284.4|12282.4|85
1592501700000|2020-06-18 17:35:00|12291.9|12289.9|12297.4|12295.4|12297.4|12295.4|12290.9|12288.9|64
1592502000000|2020-06-18 17:40:00|12296.9|12294.9|12291.2|12289.2|12296.9|12294.9|12290.4|12288.4|35
1592502300000|2020-06-18 17:45:00|12290.7|12288.7|12289.2|12287.2|12292.7|12290.7|12287.9|12285.9|68
1592502600000|2020-06-18 17:50:00|12288.9|12286.9|12288.9|12286.9|12290.7|12288.7|12287.2|12285.2|43
1592502900000|2020-06-18 17:55:00|12289.2|12287.2|12288.9|12286.9|12291.7|12289.7|12284.9|12282.9|62
1592503200000|2020-06-18 18:00:00|12289.2|12287.2|12271.2|12269.2|12291.2|12289.2|12268.4|12266.4|103
1592503500000|2020-06-18 18:05:00|12271.7|12269.7|12256.4|12254.4|12275.2|12273.2|12250.9|12248.9|84
1592503800000|2020-06-18 18:10:00|12256.7|12254.7|12256.4|12254.4|12257.7|12255.7|12249.9|12247.9|47
1592504100000|2020-06-18 18:15:00|12255.7|12253.7|12262.4|12260.4|12264.4|12262.4|12246.4|12244.4|44
1592504400000|2020-06-18 18:20:00|12262.2|12260.2|12268.7|12266.7|12269.7|12267.7|12259.4|12257.4|25
1592504700000|2020-06-18 18:25:00|12268.4|12266.4|12269.2|12267.2|12272.2|12270.2|12265.7|12263.7|10
1592505000000|2020-06-18 18:30:00|12269.4|12267.4|12269.9|12267.9|12281.2|12279.2|12252.2|12250.2|48
1592505300000|2020-06-18 18:35:00|12269.7|12267.7|12270.9|12268.9|12273.7|12271.7|12262.9|12260.9|53
1592505600000|2020-06-18 18:40:00|12270.7|12268.7|12258.7|12256.7|12273.7|12271.7|12254.9|12252.9|39
1592505900000|2020-06-18 18:45:00|12258.4|12256.4|12258.4|12256.4|12263.7|12261.7|12256.7|12254.7|26
1592506200000|2020-06-18 18:50:00|12258.2|12256.2|12262.2|12260.2|12268.2|12266.2|12257.7|12255.7|9
1592506500000|2020-06-18 18:55:00|12261.9|12259.9|12239.4|12237.4|12263.7|12261.7|12238.9|12236.9|41
1592506800000|2020-06-18 19:00:00|12240.4|12238.4|12228.9|12226.9|12242.4|12240.4|12227.2|12225.2|72
1592507100000|2020-06-18 19:05:00|12229.2|12227.2|12243.7|12241.7|12245.9|12243.9|12224.9|12222.9|59
1592507400000|2020-06-18 19:10:00|12243.9|12241.9|12235.2|12233.2|12244.2|12242.2|12233.2|12231.2|52
1592507700000|2020-06-18 19:15:00|12235.4|12233.4|12243.9|12241.9|12247.4|12245.4|12235.4|12233.4|52
1592508000000|2020-06-18 19:20:00|12244.2|12242.2|12247.7|12245.7|12251.2|12249.2|12238.7|12236.7|32
1592508300000|2020-06-18 19:25:00|12247.9|12245.9|12255.2|12253.2|12256.2|12254.2|12243.9|12241.9|70
1592508600000|2020-06-18 19:30:00|12255.4|12253.4|12265.2|12263.2|12271.7|12269.7|12247.9|12245.9|55
1592508900000|2020-06-18 19:35:00|12264.7|12262.7|12275.7|12273.7|12276.4|12274.4|12260.9|12258.9|71
1592509200000|2020-06-18 19:40:00|12276.2|12274.2|12266.7|12264.7|12277.2|12275.2|12263.7|12261.7|52
1592509500000|2020-06-18 19:45:00|12266.9|12264.9|12266.9|12264.9|12269.7|12267.7|12260.9|12258.9|48
1592509800000|2020-06-18 19:50:00|12269.2|12267.2|12278.7|12276.7|12278.9|12276.9|12253.4|12251.4|97
1592510100000|2020-06-18 19:55:00|12278.4|12276.4|12277.4|12275.4|12281.7|12279.7|12272.2|12270.2|196
1592510400000|2020-06-18 20:00:00|12277.9|12272.9|12274.8|12269.8|12288.8|12283.8|12265.5|12260.5|8
1592510700000|2020-06-18 20:05:00|12279.2|12274.2|12279|12274|12281.2|12276.2|12272.8|12267.8|0
1592511000000|2020-06-18 20:10:00|12280|12275|12261.1|12256.1|12280.9|12275.9|12256.8|12251.8|0
1592511300000|2020-06-18 20:15:00|12261.3|12256.3|12260.5|12255.5|12262.9|12257.9|12259.7|12254.7|0
1592511600000|2020-06-18 20:20:00|12261.2|12256.2|12260.9|12255.9|12261.5|12256.5|12260.3|12255.3|0
1592511900000|2020-06-18 20:25:00|12261.3|12256.3|12261.1|12256.1|12261.3|12256.3|12260.5|12255.5|0
1592512200000|2020-06-18 20:30:00|12263.9|12258.9|12267.4|12262.4|12272.4|12267.4|12258|12253|0
1592512500000|2020-06-18 20:35:00|12266.4|12261.4|12263.5|12258.5|12269.4|12264.4|12257.3|12252.3|0
1592512800000|2020-06-18 20:40:00|12262.5|12257.5|12274.5|12269.5|12274.5|12269.5|12262.5|12257.5|0
1592513100000|2020-06-18 20:45:00|12274.9|12269.9|12277.2|12272.2|12278.2|12273.2|12273.9|12268.9|0
1592513400000|2020-06-18 20:50:00|12278.2|12273.2|12282.1|12277.1|12284.1|12279.1|12274.2|12269.2|0
1592513700000|2020-06-18 20:55:00|12280.2|12275.2|12268.4|12263.4|12282.1|12277.1|12266.3|12261.3|0
1592514000000|2020-06-18 21:00:00|12269|12264|12270.1|12265.1|12270.1|12265.1|12268.7|12263.7|0
1592514300000|2020-06-18 21:05:00|12269.7|12264.7|12268.8|12263.8|12269.7|12264.7|12268.7|12263.7|0
1592514600000|2020-06-18 21:10:00|12269.7|12264.7|12268|12263|12269.7|12264.7|12267.8|12262.8|0
1592514900000|2020-06-18 21:15:00|12268.1|12263.1|12270.1|12265.1|12271.1|12266.1|12268.1|12263.1|0
1592515200000|2020-06-18 21:20:00|12270.3|12265.3|12269.6|12264.6|12270.8|12265.8|12268.3|12263.3|0
1592515500000|2020-06-18 21:25:00|12269.9|12264.9|12266.6|12261.6|12270.4|12265.4|12266.6|12261.6|0
1592515800000|2020-06-18 21:30:00|12266.3|12261.3|12268.8|12263.8|12268.8|12263.8|12266|12261|0
1592516100000|2020-06-18 21:35:00|12267.5|12262.5|12271.2|12266.2|12272.4|12267.4|12267.5|12262.5|0
1592516400000|2020-06-18 21:40:00|12270.6|12265.6|12270.5|12265.5|12270.9|12265.9|12270.5|12265.5|0
1592516700000|2020-06-18 21:45:00|12269.9|12264.9|12268|12263|12271.3|12266.3|12268|12263|0
1592517000000|2020-06-18 21:50:00|12269.3|12264.3|12270|12265|12270.4|12265.4|12267|12262|0
1592517300000|2020-06-18 21:55:00|12269.3|12264.3|12266.4|12261.4|12269.4|12264.4|12266.4|12261.4|0
1592517600000|2020-06-18 22:00:00|12264.1|12259.1|12277.3|12272.3|12280.4|12275.4|12260.5|12255.5|0
1592517900000|2020-06-18 22:05:00|12278.3|12273.3|12286.3|12281.3|12286.3|12281.3|12278.3|12273.3|0
1592518200000|2020-06-18 22:10:00|12285.3|12280.3|12284.2|12279.2|12287.3|12282.3|12281.3|12276.3|0
1592518500000|2020-06-18 22:15:00|12284.3|12279.3|12294.7|12289.7|12296.6|12291.6|12281.2|12276.2|0
1592518800000|2020-06-18 22:20:00|12295.2|12290.2|12296.2|12291.2|12299.6|12294.6|12293|12288|0
1592519100000|2020-06-18 22:25:00|12296.3|12291.3|12294.3|12289.3|12298.7|12293.7|12294.3|12289.3|0
1592519400000|2020-06-18 22:30:00|12295.3|12290.3|12297.4|12292.4|12301.4|12296.4|12294.3|12289.3|0
1592519700000|2020-06-18 22:35:00|12298.4|12293.4|12298.9|12293.9|12299.2|12294.2|12297.4|12292.4|0
1592520000000|2020-06-18 22:40:00|12299|12294|12298.9|12293.9|12301|12296|12297.9|12292.9|0
1592520300000|2020-06-18 22:45:00|12299|12294|12301.3|12296.3|12301.4|12296.4|12296.9|12291.9|0
1592520600000|2020-06-18 22:50:00|12302.3|12297.3|12298.9|12293.9|12304.6|12299.6|12298.9|12293.9|0
1592520900000|2020-06-18 22:55:00|12298.8|12293.8|12302.3|12297.3|12302.7|12297.7|12297.6|12292.6|0
1592521200000|2020-06-18 23:00:00|12302.7|12297.7|12306.5|12301.5|12307.5|12302.5|12302.6|12297.6|0
1592521500000|2020-06-18 23:05:00|12306.8|12301.8|12306.5|12301.5|12307.5|12302.5|12303.6|12298.6|0
1592521800000|2020-06-18 23:10:00|12305.5|12300.5|12304.7|12299.7|12306.2|12301.2|12303.5|12298.5|0
1592522100000|2020-06-18 23:15:00|12305.2|12300.2|12321.1|12316.1|12325.2|12320.2|12305.2|12300.2|0
1592522400000|2020-06-18 23:20:00|12321.2|12316.2|12318.5|12313.5|12322.2|12317.2|12315.4|12310.4|0
1592522700000|2020-06-18 23:25:00|12318.4|12313.4|12324.7|12319.7|12325.7|12320.7|12314.5|12309.5|0
1592523000000|2020-06-18 23:30:00|12325.7|12320.7|12336.9|12331.9|12337.9|12332.9|12324.7|12319.7|0
1592523300000|2020-06-18 23:35:00|12337.3|12332.3|12333.2|12328.2|12337.8|12332.8|12329.5|12324.5|0
1592523600000|2020-06-18 23:40:00|12332.6|12327.6|12332.7|12327.7|12334.2|12329.2|12330.3|12325.3|0
1592523900000|2020-06-18 23:45:00|12333.2|12328.2|12331.9|12326.9|12334.7|12329.7|12330.5|12325.5|0
1592524200000|2020-06-18 23:50:00|12332.4|12327.4|12329|12324|12333.5|12328.5|12326.1|12321.1|0
1592524500000|2020-06-18 23:55:00|12328.1|12323.1|12332.7|12327.7|12332.8|12327.8|12326.1|12321.1|0
1592524800000|2020-06-19 00:00:00|12331.8|12326.8|12324|12319|12332.4|12327.4|12323|12318|0
1592525100000|2020-06-19 00:05:00|12323|12318|12312.2|12307.2|12324|12319|12310.3|12305.3|0
1592525400000|2020-06-19 00:10:00|12311.3|12306.3|12302.4|12297.4|12319.2|12314.2|12302.4|12297.4|0
1592525700000|2020-06-19 00:15:00|12301.4|12296.4|12284.7|12280.7|12302.9|12298.9|12275.2|12271.2|83
1592526000000|2020-06-19 00:20:00|12284.4|12280.4|12293.7|12289.7|12296.2|12292.2|12282.9|12278.9|27
1592526300000|2020-06-19 00:25:00|12293.4|12289.4|12262.2|12258.2|12293.4|12289.4|12256.4|12252.4|69
1592526600000|2020-06-19 00:30:00|12261.9|12257.9|12268.2|12264.2|12275.7|12271.7|12256.9|12252.9|45
1592526900000|2020-06-19 00:35:00|12267.9|12263.9|12252.4|12248.4|12280.7|12276.7|12245.7|12241.7|63
1592527200000|2020-06-19 00:40:00|12252.7|12248.7|12254.4|12250.4|12260.2|12256.2|12248.9|12244.9|27
1592527500000|2020-06-19 00:45:00|12254.7|12250.7|12246.9|12242.9|12257.2|12253.2|12237.4|12233.4|56
1592527800000|2020-06-19 00:50:00|12247.9|12243.9|12269.7|12265.7|12270.2|12266.2|12247.4|12243.4|56
1592528100000|2020-06-19 00:55:00|12269.2|12265.2|12270.4|12266.4|12275.7|12271.7|12266.2|12262.2|22
1592528400000|2020-06-19 01:00:00|12270.2|12266.2|12257.4|12253.4|12276.7|12272.7|12250.9|12246.9|24
1592528700000|2020-06-19 01:05:00|12257.2|12253.2|12236.4|12232.4|12257.4|12253.4|12232.9|12228.9|19
1592529000000|2020-06-19 01:10:00|12235.9|12231.9|12237.7|12233.7|12240.4|12236.4|12233.7|12229.7|12
1592529300000|2020-06-19 01:15:00|12236.9|12232.9|12257.2|12253.2|12260.9|12256.9|12236.2|12232.2|19
1592529600000|2020-06-19 01:20:00|12256.4|12252.4|12266.2|12262.2|12267.9|12263.9|12255.7|12251.7|23
1592529900000|2020-06-19 01:25:00|12264.4|12260.4|12264.9|12260.9|12273.4|12269.4|12262.2|12258.2|22
1592530200000|2020-06-19 01:30:00|12265.2|12261.2|12277.9|12273.9|12284.4|12280.4|12255.9|12251.9|12
1592530500000|2020-06-19 01:35:00|12278.2|12274.2|12292.2|12288.2|12293.2|12289.2|12274.4|12270.4|31
1592530800000|2020-06-19 01:40:00|12292.4|12288.4|12287.2|12283.2|12295.7|12291.7|12286.2|12282.2|17
1592531100000|2020-06-19 01:45:00|12286.9|12282.9|12288.4|12284.4|12295.2|12291.2|12284.9|12280.9|25
1592531400000|2020-06-19 01:50:00|12289.4|12285.4|12277.7|12273.7|12291.2|12287.2|12274.9|12270.9|15
1592531700000|2020-06-19 01:55:00|12277.4|12273.4|12264.4|12260.4|12281.7|12277.7|12260.2|12256.2|8
1592532000000|2020-06-19 02:00:00|12264.2|12260.2|12262.4|12258.4|12270.4|12266.4|12257.9|12253.9|25
1592532300000|2020-06-19 02:05:00|12262.2|12258.2|12259.2|12255.2|12267.7|12263.7|12253.4|12249.4|19
1592532600000|2020-06-19 02:10:00|12259.4|12255.4|12269.7|12265.7|12269.7|12265.7|12258.7|12254.7|5
1592532900000|2020-06-19 02:15:00|12269.4|12265.4|12270.9|12266.9|12276.2|12272.2|12267.9|12263.9|15
1592533200000|2020-06-19 02:20:00|12271.9|12267.9|12262.4|12258.4|12275.2|12271.2|12260.9|12256.9|21
1592533500000|2020-06-19 02:25:00|12262.2|12258.2|12277.9|12273.9|12278.9|12274.9|12259.4|12255.4|20
1592533800000|2020-06-19 02:30:00|12278.2|12274.2|12286.7|12282.7|12286.9|12282.9|12274.4|12270.4|15
1592534100000|2020-06-19 02:35:00|12286.9|12282.9|12285.7|12281.7|12292.9|12288.9|12284.7|12280.7|41
1592534400000|2020-06-19 02:40:00|12284.9|12280.9|12287.4|12283.4|12290.2|12286.2|12284.4|12280.4|17
1592534700000|2020-06-19 02:45:00|12289.7|12285.7|12286.4|12282.4|12291.7|12287.7|12285.4|12281.4|9
1592535000000|2020-06-19 02:50:00|12286.7|12282.7|12301.7|12297.7|12304.4|12300.4|12286.7|12282.7|18
1592535300000|2020-06-19 02:55:00|12302.9|12298.9|12301.7|12297.7|12303.9|12299.9|12296.9|12292.9|10
1592535600000|2020-06-19 03:00:00|12303.9|12299.9|12293.4|12289.4|12303.9|12299.9|12289.9|12285.9|14
1592535900000|2020-06-19 03:05:00|12293.7|12289.7|12293.7|12289.7|12296.2|12292.2|12288.2|12284.2|6
1592536200000|2020-06-19 03:10:00|12293.4|12289.4|12291.7|12287.7|12293.7|12289.7|12287.2|12283.2|6
1592536500000|2020-06-19 03:15:00|12291.9|12287.9|12294.7|12290.7|12298.7|12294.7|12289.2|12285.2|2
1592536800000|2020-06-19 03:20:00|12294.9|12290.9|12287.7|12283.7|12294.9|12290.9|12287.7|12283.7|8
1592537100000|2020-06-19 03:25:00|12287.4|12283.4|12276.4|12272.4|12287.4|12283.4|12270.9|12266.9|43
1592537400000|2020-06-19 03:30:00|12276.7|12272.7|12275.4|12271.4|12284.2|12280.2|12272.2|12268.2|17
1592537700000|2020-06-19 03:35:00|12274.2|12270.2|12277.7|12273.7|12279.4|12275.4|12271.7|12267.7|19
1592538000000|2020-06-19 03:40:00|12280.4|12276.4|12293.7|12289.7|12293.9|12289.9|12279.7|12275.7|13
1592538300000|2020-06-19 03:45:00|12293.9|12289.9|12290.7|12286.7|12298.4|12294.4|12288.4|12284.4|26
1592538600000|2020-06-19 03:50:00|12290.9|12286.9|12288.9|12284.9|12290.9|12286.9|12283.2|12279.2|11
1592538900000|2020-06-19 03:55:00|12288.7|12284.7|12298.2|12294.2|12298.9|12294.9|12287.4|12283.4|10
1592539200000|2020-06-19 04:00:00|12297.9|12293.9|12301.9|12297.9|12308.7|12304.7|12297.7|12293.7|39
1592539500000|2020-06-19 04:05:00|12302.2|12298.2|12291.7|12287.7|12302.2|12298.2|12291.7|12287.7|10
1592539800000|2020-06-19 04:10:00|12291.4|12287.4|12294.9|12290.9|12300.4|12296.4|12291.4|12287.4|9
1592540100000|2020-06-19 04:15:00|12292.9|12288.9|12300.7|12296.7|12301.4|12297.4|12291.7|12287.7|12
1592540400000|2020-06-19 04:20:00|12300.9|12296.9|12298.2|12294.2|12303.2|12299.2|12298.2|12294.2|7
1592540700000|2020-06-19 04:25:00|12298.9|12294.9|12287.7|12283.7|12299.4|12295.4|12286.9|12282.9|12
1592541000000|2020-06-19 04:30:00|12287.9|12283.9|12300.4|12296.4|12302.2|12298.2|12287.9|12283.9|23
1592541300000|2020-06-19 04:35:00|12300.7|12296.7|12297.2|12293.2|12300.9|12296.9|12290.4|12286.4|24
1592541600000|2020-06-19 04:40:00|12297.4|12293.4|12297.4|12293.4|12299.2|12295.2|12292.9|12288.9|7
1592541900000|2020-06-19 04:45:00|12297.2|12293.2|12301.7|12297.7|12302.4|12298.4|12297.2|12293.2|5
1592542200000|2020-06-19 04:50:00|12301.4|12297.4|12289.4|12285.4|12301.4|12297.4|12288.4|12284.4|16
1592542500000|2020-06-19 04:55:00|12289.7|12285.7|12279.2|12275.2|12289.7|12285.7|12276.2|12272.2|51
1592542800000|2020-06-19 05:00:00|12280.4|12276.4|12284.2|12280.2|12286.7|12282.7|12277.2|12273.2|30
1592543100000|2020-06-19 05:05:00|12284.4|12280.4|12276.9|12272.9|12285.7|12281.7|12276.9|12272.9|32
1592543400000|2020-06-19 05:10:00|12277.2|12273.2|12284.9|12280.9|12285.2|12281.2|12276.9|12272.9|6
1592543700000|2020-06-19 05:15:00|12285.2|12281.2|12278.7|12274.7|12287.4|12283.4|12276.7|12272.7|14
1592544000000|2020-06-19 05:20:00|12278.4|12274.4|12287.2|12283.2|12290.9|12286.9|12274.9|12270.9|24
1592544300000|2020-06-19 05:25:00|12287.4|12283.4|12287.7|12283.7|12290.2|12286.2|12284.9|12280.9|10
1592544600000|2020-06-19 05:30:00|12287.4|12283.4|12287.7|12283.7|12291.4|12287.4|12285.2|12281.2|10
1592544900000|2020-06-19 05:35:00|12288.7|12284.7|12296.2|12292.2|12298.7|12294.7|12287.2|12283.2|57
1592545200000|2020-06-19 05:40:00|12295.9|12291.9|12302.2|12298.2|12304.9|12300.9|12293.9|12289.9|110
1592545500000|2020-06-19 05:45:00|12301.9|12297.9|12298.4|12294.4|12302.2|12298.2|12294.9|12290.9|24
1592545800000|2020-06-19 05:50:00|12298.7|12294.7|12312.2|12308.2|12312.4|12308.4|12298.4|12294.4|71
1592546100000|2020-06-19 05:55:00|12312.4|12308.4|12317.7|12313.7|12320.9|12316.9|12311.2|12307.2|125
1592546400000|2020-06-19 06:00:00|12316.7|12314.7|12318.9|12316.9|12321.7|12319.7|12305.7|12303.7|274
1592546700000|2020-06-19 06:05:00|12318.7|12316.7|12321.4|12319.4|12325.2|12323.2|12315.9|12313.9|314
1592547000000|2020-06-19 06:10:00|12321.2|12319.2|12321.7|12319.7|12324.9|12322.9|12310.7|12308.7|238
1592547300000|2020-06-19 06:15:00|12322.2|12320.2|12345.9|12343.9|12346.2|12344.2|12321.4|12319.4|229
1592547600000|2020-06-19 06:20:00|12346.2|12344.2|12354.4|12352.4|12368.4|12366.4|12346.2|12344.2|649
1592547900000|2020-06-19 06:25:00|12354.7|12352.7|12364.2|12362.2|12367.2|12365.2|12354.4|12352.4|283
1592548200000|2020-06-19 06:30:00|12365.2|12363.2|12378.4|12376.4|12383.4|12381.4|12353.2|12351.2|765
1592548500000|2020-06-19 06:35:00|12378.7|12376.7|12357.9|12355.9|12391.7|12389.7|12357.7|12355.7|658
1592548800000|2020-06-19 06:40:00|12358.2|12356.2|12360.2|12358.2|12368.7|12366.7|12357.4|12355.4|248
1592549100000|2020-06-19 06:45:00|12360.7|12358.7|12339.2|12337.2|12360.7|12358.7|12337.9|12335.9|493
1592549400000|2020-06-19 06:50:00|12339.4|12337.4|12341.9|12339.9|12344.4|12342.4|12329.9|12327.9|554
1592549700000|2020-06-19 06:55:00|12340.7|12338.7|12361.2|12359.2|12361.4|12359.4|12340.7|12338.7|1363
1592550000000|2020-06-19 07:00:00|12360.8|12359.6|12345.5|12344.3|12369.8|12368.6|12327|12325.8|2060
1592550300000|2020-06-19 07:05:00|12347|12345.8|12332.8|12331.6|12351.8|12350.6|12327|12325.8|1075
1592550600000|2020-06-19 07:10:00|12333.3|12332.1|12342.3|12341.1|12355.5|12354.3|12312|12310.8|1391
1592550900000|2020-06-19 07:15:00|12341.8|12340.6|12339.5|12338.3|12349|12347.8|12329|12327.8|917
1592551200000|2020-06-19 07:20:00|12339|12337.8|12332.3|12331.1|12341.5|12340.3|12324|12322.8|536
1592551500000|2020-06-19 07:25:00|12332|12330.8|12338|12336.8|12354|12352.8|12324.3|12323.1|785
1592551800000|2020-06-19 07:30:00|12336.8|12335.6|12333.5|12332.3|12338.3|12337.1|12323.3|12322.1|972
1592552100000|2020-06-19 07:35:00|12333.8|12332.6|12326.3|12325.1|12337.5|12336.3|12321.3|12320.1|624
1592552400000|2020-06-19 07:40:00|12327.3|12326.1|12339.5|12338.3|12346.8|12345.6|12325.5|12324.3|699
1592552700000|2020-06-19 07:45:00|12339.3|12338.1|12353.7|12352.5|12353.7|12352.5|12329.3|12328.1|746
1592553000000|2020-06-19 07:50:00|12353.4|12352.2|12350.6|12349.4|12361.8|12360.6|12347.4|12346.2|648
1592553300000|2020-06-19 07:55:00|12350.9|12349.7|12373.2|12372|12378.4|12377.2|12349.4|12348.2|901
1592553600000|2020-06-19 08:00:00|12372.4|12371.2|12371.7|12370.5|12379.7|12378.5|12363.4|12362.2|414
1592553900000|2020-06-19 08:05:00|12371.9|12370.7|12350.4|12349.2|12372.7|12371.5|12348.4|12347.2|841
1592554200000|2020-06-19 08:10:00|12350.2|12349|12338.7|12337.5|12356.7|12355.5|12336.2|12335|508
1592554500000|2020-06-19 08:15:00|12337.9|12336.7|12351.2|12350|12354.9|12353.7|12336.7|12335.5|493
1592554800000|2020-06-19 08:20:00|12350.9|12349.7|12353.7|12352.5|12356.4|12355.2|12345.7|12344.5|285
1592555100000|2020-06-19 08:25:00|12353.2|12352|12347.2|12346|12357.4|12356.2|12345.2|12344|331
1592555400000|2020-06-19 08:30:00|12347.9|12346.7|12357.7|12356.5|12358.4|12357.2|12341.7|12340.5|514
1592555700000|2020-06-19 08:35:00|12357.4|12356.2|12347.9|12346.7|12362.7|12361.5|12343.7|12342.5|644
1592556000000|2020-06-19 08:40:00|12348.2|12347|12353.9|12352.7|12357.4|12356.2|12341.7|12340.5|624
1592556300000|2020-06-19 08:45:00|12353.7|12352.5|12359.7|12358.5|12360.2|12359|12349.4|12348.2|405
1592556600000|2020-06-19 08:50:00|12359.4|12358.2|12359.9|12358.7|12362.2|12361|12354.7|12353.5|222
1592556900000|2020-06-19 08:55:00|12359.7|12358.5|12369.2|12368|12369.2|12368|12356.7|12355.5|342
1592557200000|2020-06-19 09:00:00|12369.7|12368.5|12376.2|12375|12378.2|12377|12369.7|12368.5|417
1592557500000|2020-06-19 09:05:00|12375.9|12374.7|12370.9|12369.7|12382.9|12381.7|12368.9|12367.7|581
1592557800000|2020-06-19 09:10:00|12371.2|12370|12394.4|12393.2|12396.7|12395.5|12366.4|12365.2|910
1592558100000|2020-06-19 09:15:00|12394.2|12393|12385.9|12384.7|12403.7|12402.5|12384.2|12383|921
1592558400000|2020-06-19 09:20:00|12385.2|12384|12382.4|12381.2|12389.9|12388.7|12376.7|12375.5|662
1592558700000|2020-06-19 09:25:00|12382.9|12381.7|12393.7|12392.5|12396.7|12395.5|12380.9|12379.7|747
1592559000000|2020-06-19 09:30:00|12393.4|12392.2|12389.7|12388.5|12393.7|12392.5|12382.7|12381.5|465
1592559300000|2020-06-19 09:35:00|12389.2|12388|12396.7|12395.5|12403.4|12402.2|12389.2|12388|583
1592559600000|2020-06-19 09:40:00|12395.9|12394.7|12380.2|12379|12406.2|12405|12379.7|12378.5|703
1592559900000|2020-06-19 09:45:00|12380.4|12379.2|12362.2|12361|12382.7|12381.5|12354.7|12353.5|838
1592560200000|2020-06-19 09:50:00|12363.2|12362|12403.9|12402.7|12435.2|12434|12361.9|12360.7|3634
1592560500000|2020-06-19 09:55:00|12405.4|12404.2|12401.7|12400.5|12408.7|12407.5|12393.7|12392.5|1355
1592560800000|2020-06-19 10:00:00|12402.2|12401|12395.2|12394|12407.9|12406.7|12378.2|12377|1088
1592561100000|2020-06-19 10:05:00|12395.4|12394.2|12414.2|12413|12421.9|12420.7|12393.9|12392.7|586
1592561400000|2020-06-19 10:10:00|12413.7|12412.5|12406.9|12405.7|12425.7|12424.5|12405.7|12404.5|511
1592561700000|2020-06-19 10:15:00|12407.2|12406|12397.2|12396|12411.2|12410|12396.4|12395.2|575
1592562000000|2020-06-19 10:20:00|12397.4|12396.2|12389.9|12388.7|12404.9|12403.7|12388.2|12387|471
1592562300000|2020-06-19 10:25:00|12390.2|12389|12383.7|12382.5|12398.7|12397.5|12380.7|12379.5|450
1592562600000|2020-06-19 10:30:00|12384.7|12383.5|12382.4|12381.2|12390.2|12389|12375.4|12374.2|276
1592562900000|2020-06-19 10:35:00|12382.2|12381|12386.2|12385|12392.7|12391.5|12379.7|12378.5|359
1592563200000|2020-06-19 10:40:00|12385.9|12384.7|12390.2|12389|12392.7|12391.5|12385.2|12384|177
1592563500000|2020-06-19 10:45:00|12390.4|12389.2|12406.9|12405.7|12409.7|12408.5|12386.4|12385.2|631
1592563800000|2020-06-19 10:50:00|12405.9|12404.7|12388.7|12387.5|12416.9|12415.7|12386.9|12385.7|695
1592564100000|2020-06-19 10:55:00|12389.2|12388|12405.4|12404.2|12406.7|12405.5|12388.9|12387.7|412
1592564400000|2020-06-19 11:00:00|12405.2|12404|12416.4|12415.2|12428.4|12427.2|12382.2|12381|2469
1592564700000|2020-06-19 11:05:00|12417.2|12416|12411.7|12410.5|12427.9|12426.7|12410.2|12409|810
1592565000000|2020-06-19 11:10:00|12411.9|12410.7|12410.7|12409.5|12417.4|12416.2|12406.7|12405.5|367
1592565300000|2020-06-19 11:15:00|12410.9|12409.7|12411.9|12410.7|12412.7|12411.5|12404.2|12403|259
1592565600000|2020-06-19 11:20:00|12411.7|12410.5|12401.2|12400|12415.2|12414|12400.9|12399.7|224
1592565900000|2020-06-19 11:25:00|12400.9|12399.7|12403.9|12402.7|12410.2|12409|12400.4|12399.2|267
1592566200000|2020-06-19 11:30:00|12404.4|12403.2|12418.7|12417.5|12418.9|12417.7|12403.9|12402.7|233
1592566500000|2020-06-19 11:35:00|12418.9|12417.7|12419.9|12418.7|12428.2|12427|12411.2|12410|393
1592566800000|2020-06-19 11:40:00|12419.7|12418.5|12415.2|12414|12421.9|12420.7|12413.7|12412.5|291
1592567100000|2020-06-19 11:45:00|12414.9|12413.7|12413.7|12412.5|12422.4|12421.2|12410.4|12409.2|1528
1592567400000|2020-06-19 11:50:00|12413.4|12412.2|12415.7|12414.5|12422.4|12421.2|12412.4|12411.2|214
1592567700000|2020-06-19 11:55:00|12414.9|12413.7|12426.2|12425|12428.4|12427.2|12414.9|12413.7|237
1592568000000|2020-06-19 12:00:00|12426.4|12425.2|12426.4|12425.2|12434.9|12433.7|12422.2|12421|880
1592568300000|2020-06-19 12:05:00|12426.7|12425.5|12432.9|12431.7|12443.4|12442.2|12422.7|12421.5|604
1592568600000|2020-06-19 12:10:00|12433.2|12432|12421.9|12420.7|12441.9|12440.7|12412.7|12411.5|1196
1592568900000|2020-06-19 12:15:00|12421.7|12420.5|12429.4|12428.2|12432.4|12431.2|12420.9|12419.7|384
1592569200000|2020-06-19 12:20:00|12430.2|12429|12425.7|12424.5|12434.2|12433|12419.9|12418.7|366
1592569500000|2020-06-19 12:25:00|12425.9|12424.7|12422.7|12421.5|12429.4|12428.2|12410.4|12409.2|507
1592569800000|2020-06-19 12:30:00|12422.9|12421.7|12430.7|12429.5|12439.2|12438|12422.4|12421.2|564
1592570100000|2020-06-19 12:35:00|12430.9|12429.7|12434.9|12433.7|12446.4|12445.2|12430.9|12429.7|457
1592570400000|2020-06-19 12:40:00|12435.2|12434|12437.2|12436|12440.4|12439.2|12429.2|12428|278
1592570700000|2020-06-19 12:45:00|12437.4|12436.2|12434.2|12433|12439.4|12438.2|12431.9|12430.7|222
1592571000000|2020-06-19 12:50:00|12434.4|12433.2|12423.7|12422.5|12435.2|12434|12418.7|12417.5|502
1592571300000|2020-06-19 12:55:00|12423.4|12422.2|12422.3|12421.1|12428.7|12427.5|12412.4|12411.2|428
1592571600000|2020-06-19 13:00:00|12422|12420.8|12417.3|12416.1|12423|12421.8|12404.3|12403.1|517
1592571900000|2020-06-19 13:05:00|12417.5|12416.3|12406.8|12405.6|12420.3|12419.1|12398|12396.8|638
1592572200000|2020-06-19 13:10:00|12406.3|12405.1|12402.5|12401.3|12416.3|12415.1|12402.3|12401.1|372
1592572500000|2020-06-19 13:15:00|12402.3|12401.1|12412|12410.8|12412.8|12411.6|12399.5|12398.3|401
1592572800000|2020-06-19 13:20:00|12412.3|12411.1|12411.1|12409.9|12416.9|12415.7|12410.1|12408.9|229
1592573100000|2020-06-19 13:25:00|12411.4|12410.2|12420.6|12419.4|12425.4|12424.2|12410.6|12409.4|541
1592573400000|2020-06-19 13:30:00|12420.1|12418.9|12409.9|12408.7|12426.4|12425.2|12405.4|12404.2|853
1592573700000|2020-06-19 13:35:00|12410.1|12408.9|12399.9|12398.7|12412.9|12411.7|12394.1|12392.9|616
1592574000000|2020-06-19 13:40:00|12400.4|12399.2|12378.1|12376.9|12403.6|12402.4|12375.6|12374.4|1047
1592574300000|2020-06-19 13:45:00|12378.4|12377.2|12379.1|12377.9|12384.4|12383.2|12362.4|12361.2|1013
1592574600000|2020-06-19 13:50:00|12379.9|12378.7|12386.9|12385.7|12391.9|12390.7|12378.6|12377.4|517
1592574900000|2020-06-19 13:55:00|12386.6|12385.4|12371.9|12370.7|12387.4|12386.2|12361.4|12360.2|680
1592575200000|2020-06-19 14:00:00|12373.1|12371.9|12376.9|12375.7|12379.9|12378.7|12364.9|12363.7|697
1592575500000|2020-06-19 14:05:00|12376.6|12375.4|12382.4|12381.2|12385.4|12384.2|12370.6|12369.4|369
1592575800000|2020-06-19 14:10:00|12382.5|12381.3|12398.7|12397.5|12398.7|12397.5|12372.5|12371.3|569
1592576100000|2020-06-19 14:15:00|12399.5|12398.3|12402.2|12401|12403.7|12402.5|12392|12390.8|557
1592576400000|2020-06-19 14:20:00|12403|12401.8|12396.2|12395|12403.7|12402.5|12388.2|12387|635
1592576700000|2020-06-19 14:25:00|12396|12394.8|12377.5|12376.3|12396.7|12395.5|12369.2|12368|848
1592577000000|2020-06-19 14:30:00|12379.2|12378|12366.2|12365|12379.5|12378.3|12356.7|12355.5|702
1592577300000|2020-06-19 14:35:00|12366.5|12365.3|12362.2|12361|12375.2|12374|12357.7|12356.5|537
1592577600000|2020-06-19 14:40:00|12362.5|12361.3|12365.7|12364.5|12371.5|12370.3|12353|12351.8|715
1592577900000|2020-06-19 14:45:00|12367|12365.8|12371.5|12370.3|12372.5|12371.3|12355.7|12354.5|602
1592578200000|2020-06-19 14:50:00|12371.2|12370|12380.2|12379|12380.7|12379.5|12361.7|12360.5|728
1592578500000|2020-06-19 14:55:00|12379.7|12378.5|12357.2|12356|12380.2|12379|12353.5|12352.3|960
1592578800000|2020-06-19 15:00:00|12358.7|12357.5|12357.5|12356.3|12363.2|12362|12350.7|12349.5|611
1592579100000|2020-06-19 15:05:00|12357.2|12356|12352.5|12351.3|12361.2|12360|12345.5|12344.3|486
1592579400000|2020-06-19 15:10:00|12352.2|12351|12365.5|12364.3|12371|12369.8|12351.2|12350|685
1592579700000|2020-06-19 15:15:00|12365.2|12364|12338|12336.8|12366.5|12365.3|12337.7|12336.5|808
1592580000000|2020-06-19 15:20:00|12337.7|12336.5|12363.7|12362.5|12366.2|12365|12324|12322.8|1487
1592580300000|2020-06-19 15:25:00|12364.7|12363.5|12349.7|12348.5|12366.7|12365.5|12345.2|12344|1143
1592580600000|2020-06-19 15:30:00|12350.1|12348.1|12336.6|12334.6|12365.4|12363.4|12327.1|12325.1|2678
1592580900000|2020-06-19 15:35:00|12334.1|12332.1|12325.9|12323.9|12342.1|12340.1|12317.4|12315.4|1551
1592581200000|2020-06-19 15:40:00|12326.1|12324.1|12308.6|12306.6|12331.1|12329.1|12304.6|12302.6|751
1592581500000|2020-06-19 15:45:00|12308.9|12306.9|12316.6|12314.6|12322.9|12320.9|12307.4|12305.4|468
1592581800000|2020-06-19 15:50:00|12316.4|12314.4|12315.1|12313.1|12318.1|12316.1|12310.4|12308.4|216
1592582100000|2020-06-19 15:55:00|12314.9|12312.9|12299.1|12297.1|12315.4|12313.4|12296.1|12294.1|435
1592582400000|2020-06-19 16:00:00|12299.9|12297.9|12294.1|12292.1|12302.4|12300.4|12290.6|12288.6|398
1592582700000|2020-06-19 16:05:00|12293.9|12291.9|12283.1|12281.1|12294.9|12292.9|12275.1|12273.1|480
1592583000000|2020-06-19 16:10:00|12283.4|12281.4|12260.4|12258.4|12294.6|12292.6|12260.1|12258.1|747
1592583300000|2020-06-19 16:15:00|12260.1|12258.1|12219.1|12217.1|12264.4|12262.4|12215.1|12213.1|2361
1592583600000|2020-06-19 16:20:00|12219.6|12217.6|12204.9|12202.9|12244.6|12242.6|12198.9|12196.9|1464
1592583900000|2020-06-19 16:25:00|12205.1|12203.1|12241.1|12239.1|12242.4|12240.4|12201.1|12199.1|794
1592584200000|2020-06-19 16:30:00|12241.6|12239.6|12230.9|12228.9|12246.6|12244.6|12226.1|12224.1|698
1592584500000|2020-06-19 16:35:00|12231.1|12229.1|12221.1|12219.1|12244.1|12242.1|12220.6|12218.6|492
1592584800000|2020-06-19 16:40:00|12220.9|12218.9|12233.4|12231.4|12242.1|12240.1|12207.1|12205.1|661
1592585100000|2020-06-19 16:45:00|12233.6|12231.6|12246.6|12244.6|12247.4|12245.4|12223.1|12221.1|361
1592585400000|2020-06-19 16:50:00|12247.1|12245.1|12244.6|12242.6|12251.6|12249.6|12238.9|12236.9|323
1592585700000|2020-06-19 16:55:00|12244.4|12242.4|12267.9|12265.9|12273.1|12271.1|12243.1|12241.1|519
1592586000000|2020-06-19 17:00:00|12268.6|12266.6|12249.6|12247.6|12269.6|12267.6|12245.1|12243.1|401
1592586300000|2020-06-19 17:05:00|12249.4|12247.4|12246.6|12244.6|12254.1|12252.1|12243.9|12241.9|192
1592586600000|2020-06-19 17:10:00|12246.9|12244.9|12240.1|12238.1|12258.4|12256.4|12237.6|12235.6|284
1592586900000|2020-06-19 17:15:00|12240.4|12238.4|12228.6|12226.6|12240.9|12238.9|12222.9|12220.9|288
1592587200000|2020-06-19 17:20:00|12228.4|12226.4|12214.4|12212.4|12234.4|12232.4|12210.9|12208.9|371
1592587500000|2020-06-19 17:25:00|12214.6|12212.6|12220.6|12218.6|12227.1|12225.1|12213.1|12211.1|238
1592587800000|2020-06-19 17:30:00|12220.4|12218.4|12209.1|12207.1|12223.6|12221.6|12206.9|12204.9|273
1592588100000|2020-06-19 17:35:00|12208.9|12206.9|12232.4|12230.4|12234.6|12232.6|12207.9|12205.9|427
1592588400000|2020-06-19 17:40:00|12232.6|12230.6|12233.4|12231.4|12236.6|12234.6|12227.4|12225.4|160
1592588700000|2020-06-19 17:45:00|12233.6|12231.6|12220.6|12218.6|12237.1|12235.1|12209.6|12207.6|375
1592589000000|2020-06-19 17:50:00|12220.4|12218.4|12218.6|12216.6|12228.4|12226.4|12214.1|12212.1|188
1592589300000|2020-06-19 17:55:00|12218.9|12216.9|12199.6|12197.6|12226.9|12224.9|12199.6|12197.6|307
1592589600000|2020-06-19 18:00:00|12200.4|12198.4|12215.9|12213.9|12225.9|12223.9|12200.4|12198.4|395
1592589900000|2020-06-19 18:05:00|12216.1|12214.1|12205.1|12203.1|12220.4|12218.4|12188.6|12186.6|467
1592590200000|2020-06-19 18:10:00|12204.9|12202.9|12198.9|12196.9|12207.6|12205.6|12195.6|12193.6|273
1592590500000|2020-06-19 18:15:00|12199.4|12197.4|12194.9|12192.9|12213.6|12211.6|12189.6|12187.6|362
1592590800000|2020-06-19 18:20:00|12194.1|12192.1|12211.4|12209.4|12212.1|12210.1|12192.9|12190.9|221
1592591100000|2020-06-19 18:25:00|12211.6|12209.6|12197.4|12195.4|12212.9|12210.9|12195.4|12193.4|263
1592591400000|2020-06-19 18:30:00|12197.6|12195.6|12217.9|12215.9|12225.6|12223.6|12187.9|12185.9|438
1592591700000|2020-06-19 18:35:00|12217.6|12215.6|12228.9|12226.9|12233.4|12231.4|12216.1|12214.1|274
1592592000000|2020-06-19 18:40:00|12229.1|12227.1|12235.1|12233.1|12237.6|12235.6|12219.9|12217.9|161
1592592300000|2020-06-19 18:45:00|12234.9|12232.9|12228.4|12226.4|12243.4|12241.4|12225.9|12223.9|242
1592592600000|2020-06-19 18:50:00|12228.9|12226.9|12238.4|12236.4|12244.6|12242.6|12226.4|12224.4|227
1592592900000|2020-06-19 18:55:00|12238.1|12236.1|12238.6|12236.6|12245.6|12243.6|12233.9|12231.9|171
1592593200000|2020-06-19 19:00:00|12238.4|12236.4|12234.6|12232.6|12240.9|12238.9|12228.6|12226.6|155
1592593500000|2020-06-19 19:05:00|12234.4|12232.4|12225.4|12223.4|12236.1|12234.1|12225.4|12223.4|122
1592593800000|2020-06-19 19:10:00|12225.1|12223.1|12241.1|12239.1|12247.1|12245.1|12218.4|12216.4|299
1592594100000|2020-06-19 19:15:00|12241.4|12239.4|12270.9|12268.9|12271.6|12269.6|12240.6|12238.6|515
1592594400000|2020-06-19 19:20:00|12271.4|12269.4|12263.4|12261.4|12271.6|12269.6|12259.4|12257.4|196
1592594700000|2020-06-19 19:25:00|12262.9|12260.9|12246.9|12244.9|12265.6|12263.6|12246.4|12244.4|316
1592595000000|2020-06-19 19:30:00|12247.4|12245.4|12256.4|12254.4|12257.1|12255.1|12243.6|12241.6|158
1592595300000|2020-06-19 19:35:00|12256.1|12254.1|12235.9|12233.9|12257.4|12255.4|12233.1|12231.1|224
1592595600000|2020-06-19 19:40:00|12234.4|12232.4|12247.1|12245.1|12249.6|12247.6|12230.6|12228.6|196
1592595900000|2020-06-19 19:45:00|12247.4|12245.4|12202.4|12200.4|12249.9|12247.9|12200.6|12198.6|381
1592596200000|2020-06-19 19:50:00|12202.6|12200.6|12220.1|12218.1|12227.1|12225.1|12202.6|12200.6|306
1592596500000|2020-06-19 19:55:00|12218.9|12216.9|12213.6|12211.6|12224.4|12222.4|12213.6|12211.6|224
1592596800000|2020-06-19 20:00:00|12215.1|12210.1|12173|12168|12218.1|12213.1|12168.2|12163.2|13
1592597100000|2020-06-19 20:05:00|12169.1|12164.1|12156.9|12151.9|12174.9|12169.9|12144.1|12139.1|0
1592597400000|2020-06-19 20:10:00|12155.9|12150.9|12120.5|12115.5|12164.7|12159.7|12112.5|12107.5|0
1592597700000|2020-06-19 20:15:00|12118.7|12113.7|12138.2|12133.2|12138.2|12133.2|12116.8|12111.8|0
1592598000000|2020-06-19 20:20:00|12138.1|12133.1|12142.8|12137.8|12145.3|12140.3|12133.4|12128.4|0
1592598300000|2020-06-19 20:25:00|12140.7|12135.7|12137.7|12132.7|12143.7|12138.7|12136.7|12131.7|0
1592598600000|2020-06-19 20:30:00|12130.2|12125.2|12125.7|12120.7|12156.3|12151.3|12111.7|12106.7|0
1592598900000|2020-06-19 20:35:00|12126.7|12121.7|12140.2|12135.2|12144.8|12139.8|12126.7|12121.7|0
1592599200000|2020-06-19 20:40:00|12139.2|12134.2|12134.4|12129.4|12144.2|12139.2|12115.6|12110.6|0
1592599500000|2020-06-19 20:45:00|12135.4|12130.4|12138.6|12133.6|12143.6|12138.6|12126|12121|0
1592599800000|2020-06-19 20:50:00|12137.6|12132.6|12120.3|12115.3|12139.6|12134.6|12117.4|12112.4|0
1592600100000|2020-06-19 20:55:00|12122.3|12117.3|12116.4|12111.4|12127.3|12122.3|12112|12107|0
1592776800000|2020-06-21 22:00:00|12046.5|12041.5|12067.6|12062.6|12086.1|12081.1|12040.6|12035.6|0
1592777100000|2020-06-21 22:05:00|12068.6|12063.6|12024.7|12019.7|12072.1|12067.1|11997.4|11992.4|0
1592777400000|2020-06-21 22:10:00|12025.2|12020.2|12029.7|12024.7|12037.8|12032.8|12009|12004|0
1592777700000|2020-06-21 22:15:00|12030.3|12025.3|12061|12056|12061.5|12056.5|12022.1|12017.1|0
1592778000000|2020-06-21 22:20:00|12061.1|12056.1|12052.4|12047.4|12064.1|12059.1|12048.9|12043.9|0
1592778300000|2020-06-21 22:25:00|12052.9|12047.9|12075.5|12070.5|12075.5|12070.5|12052.8|12047.8|0
1592778600000|2020-06-21 22:30:00|12076.5|12071.5|12085.1|12080.1|12089.2|12084.2|12073.8|12068.8|0
1592778900000|2020-06-21 22:35:00|12085.5|12080.5|12088|12083|12092.4|12087.4|12081.6|12076.6|0
1592779200000|2020-06-21 22:40:00|12090|12085|12086.8|12081.8|12093.8|12088.8|12084.8|12079.8|0
1592779500000|2020-06-21 22:45:00|12086.3|12081.3|12073.6|12068.6|12087.8|12082.8|12072.5|12067.5|0
1592779800000|2020-06-21 22:50:00|12074.5|12069.5|12085.4|12080.4|12089.4|12084.4|12066.2|12061.2|0
1592780100000|2020-06-21 22:55:00|12085.9|12080.9|12112.5|12107.5|12124.3|12119.3|12085.4|12080.4|0
1592780400000|2020-06-21 23:00:00|12113.5|12108.5|12112.1|12107.1|12118.9|12113.9|12110.9|12105.9|0
1592780700000|2020-06-21 23:05:00|12111.1|12106.1|12107.1|12102.1|12112.1|12107.1|12103.2|12098.2|0
1592781000000|2020-06-21 23:10:00|12106.2|12101.2|12089|12084|12106.2|12101.2|12084.8|12079.8|0
1592781300000|2020-06-21 23:15:00|12088|12083|12077.6|12072.6|12088|12083|12076.5|12071.5|0
1592781600000|2020-06-21 23:20:00|12077.1|12072.1|12090.7|12085.7|12094.6|12089.6|12072.4|12067.4|0
1592781900000|2020-06-21 23:25:00|12090.3|12085.3|12087|12082|12090.3|12085.3|12082|12077|0
1592782200000|2020-06-21 23:30:00|12087.5|12082.5|12094.7|12089.7|12101.4|12096.4|12079.2|12074.2|0
1592782500000|2020-06-21 23:35:00|12095.2|12090.2|12100.3|12095.3|12106.1|12101.1|12091.2|12086.2|0
1592782800000|2020-06-21 23:40:00|12099.9|12094.9|12101.1|12096.1|12107.9|12102.9|12096.1|12091.1|0
1592783100000|2020-06-21 23:45:00|12102|12097|12106.8|12101.8|12113.3|12108.3|12102|12097|0
1592783400000|2020-06-21 23:50:00|12107.7|12102.7|12110.5|12105.5|12115.4|12110.4|12102.6|12097.6|0
1592783700000|2020-06-21 23:55:00|12111.5|12106.5|12111.4|12106.4|12115.4|12110.4|12109.4|12104.4|0
1592784000000|2020-06-22 00:00:00|12112.4|12107.4|12128.6|12123.6|12128.6|12123.6|12096.3|12091.3|0
1592784300000|2020-06-22 00:05:00|12129.6|12124.6|12128.9|12123.9|12131.4|12126.4|12116|12111|0
1592784600000|2020-06-22 00:10:00|12127.9|12122.9|12132.9|12127.9|12132.9|12127.9|12115.1|12110.1|0
1592784900000|2020-06-22 00:15:00|12133.4|12128.4|12147.6|12143.6|12148.4|12144.4|12084.9|12080.9|333
1592785200000|2020-06-22 00:20:00|12148.1|12144.1|12138.9|12134.9|12161.4|12157.4|12138.6|12134.6|49
1592785500000|2020-06-22 00:25:00|12140.4|12136.4|12138.4|12134.4|12146.9|12142.9|12133.9|12129.9|26
1592785800000|2020-06-22 00:30:00|12138.6|12134.6|12120.4|12116.4|12147.4|12143.4|12120.1|12116.1|22
1592786100000|2020-06-22 00:35:00|12120.1|12116.1|12125.1|12121.1|12133.4|12129.4|12114.1|12110.1|32
1592786400000|2020-06-22 00:40:00|12125.4|12121.4|12132.6|12128.6|12140.6|12136.6|12121.4|12117.4|20
1592786700000|2020-06-22 00:45:00|12132.1|12128.1|12137.4|12133.4|12145.4|12141.4|12132.1|12128.1|9
1592787000000|2020-06-22 00:50:00|12137.1|12133.1|12134.4|12130.4|12144.1|12140.1|12134.4|12130.4|12
1592787300000|2020-06-22 00:55:00|12132.9|12128.9|12148.4|12144.4|12153.4|12149.4|12132.9|12128.9|20
1592787600000|2020-06-22 01:00:00|12148.6|12144.6|12183.9|12179.9|12187.1|12183.1|12148.1|12144.1|73
1592787900000|2020-06-22 01:05:00|12184.1|12180.1|12173.9|12169.9|12190.4|12186.4|12172.6|12168.6|45
1592788200000|2020-06-22 01:10:00|12174.1|12170.1|12194.4|12190.4|12197.6|12193.6|12174.1|12170.1|19
1592788500000|2020-06-22 01:15:00|12194.6|12190.6|12202.1|12198.1|12202.4|12198.4|12194.1|12190.1|16
1592788800000|2020-06-22 01:20:00|12202.9|12198.9|12212.9|12208.9|12213.4|12209.4|12200.6|12196.6|28
1592789100000|2020-06-22 01:25:00|12212.6|12208.6|12206.1|12202.1|12212.6|12208.6|12202.9|12198.9|13
1592789400000|2020-06-22 01:30:00|12205.9|12201.9|12207.1|12203.1|12210.4|12206.4|12199.4|12195.4|20
1592789700000|2020-06-22 01:35:00|12206.9|12202.9|12215.6|12211.6|12226.9|12222.9|12206.1|12202.1|23
1592790000000|2020-06-22 01:40:00|12216.1|12212.1|12217.1|12213.1|12218.6|12214.6|12212.6|12208.6|8
1592790300000|2020-06-22 01:45:00|12217.9|12213.9|12207.9|12203.9|12217.9|12213.9|12207.1|12203.1|16
1592790600000|2020-06-22 01:50:00|12208.1|12204.1|12201.4|12197.4|12216.9|12212.9|12201.4|12197.4|29
1592790900000|2020-06-22 01:55:00|12201.6|12197.6|12190.9|12186.9|12205.6|12201.6|12186.4|12182.4|34
1592791200000|2020-06-22 02:00:00|12190.6|12186.6|12209.6|12205.6|12210.4|12206.4|12188.6|12184.6|9
1592791500000|2020-06-22 02:05:00|12210.1|12206.1|12224.9|12220.9|12225.6|12221.6|12208.6|12204.6|26
1592791800000|2020-06-22 02:10:00|12225.1|12221.1|12216.9|12212.9|12226.1|12222.1|12215.4|12211.4|14
1592792100000|2020-06-22 02:15:00|12217.1|12213.1|12223.4|12219.4|12225.1|12221.1|12212.6|12208.6|15
1592792400000|2020-06-22 02:20:00|12223.1|12219.1|12226.1|12222.1|12226.9|12222.9|12218.6|12214.6|13
1592792700000|2020-06-22 02:25:00|12224.9|12220.9|12229.4|12225.4|12235.9|12231.9|12224.1|12220.1|23
1592793000000|2020-06-22 02:30:00|12229.1|12225.1|12226.9|12222.9|12234.4|12230.4|12226.1|12222.1|9
1592793300000|2020-06-22 02:35:00|12227.1|12223.1|12239.1|12235.1|12241.4|12237.4|12225.4|12221.4|13
1592793600000|2020-06-22 02:40:00|12239.4|12235.4|12219.9|12215.9|12240.1|12236.1|12219.9|12215.9|20
1592793900000|2020-06-22 02:45:00|12221.4|12217.4|12226.9|12222.9|12227.9|12223.9|12221.4|12217.4|6
1592794200000|2020-06-22 02:50:00|12226.6|12222.6|12228.9|12224.9|12237.1|12233.1|12222.4|12218.4|20
1592794500000|2020-06-22 02:55:00|12229.1|12225.1|12230.1|12226.1|12236.9|12232.9|12225.4|12221.4|24
1592794800000|2020-06-22 03:00:00|12229.9|12225.9|12217.6|12213.6|12230.4|12226.4|12216.4|12212.4|31
1592795100000|2020-06-22 03:05:00|12217.4|12213.4|12219.1|12215.1|12223.1|12219.1|12216.9|12212.9|4
1592795400000|2020-06-22 03:10:00|12218.9|12214.9|12228.6|12224.6|12230.1|12226.1|12217.1|12213.1|15
1592795700000|2020-06-22 03:15:00|12228.4|12224.4|12231.6|12227.6|12232.4|12228.4|12224.1|12220.1|5
1592796000000|2020-06-22 03:20:00|12231.9|12227.9|12246.4|12242.4|12246.4|12242.4|12227.1|12223.1|44
1592796300000|2020-06-22 03:25:00|12246.1|12242.1|12258.1|12254.1|12259.4|12255.4|12242.1|12238.1|43
1592796600000|2020-06-22 03:30:00|12257.4|12253.4|12275.6|12271.6|12276.1|12272.1|12255.4|12251.4|58
1592796900000|2020-06-22 03:35:00|12275.4|12271.4|12266.4|12262.4|12275.4|12271.4|12264.4|12260.4|35
1592797200000|2020-06-22 03:40:00|12266.9|12262.9|12266.1|12262.1|12269.1|12265.1|12265.1|12261.1|7
1592797500000|2020-06-22 03:45:00|12266.4|12262.4|12263.6|12259.6|12269.1|12265.1|12258.1|12254.1|26
1592797800000|2020-06-22 03:50:00|12263.4|12259.4|12267.4|12263.4|12267.4|12263.4|12260.1|12256.1|3
1592798100000|2020-06-22 03:55:00|12267.6|12263.6|12253.6|12249.6|12268.9|12264.9|12253.4|12249.4|16
1592798400000|2020-06-22 04:00:00|12255.6|12251.6|12269.4|12265.4|12270.4|12266.4|12255.1|12251.1|27
1592798700000|2020-06-22 04:05:00|12269.1|12265.1|12271.6|12267.6|12273.9|12269.9|12264.4|12260.4|10
1592799000000|2020-06-22 04:10:00|12271.9|12267.9|12266.1|12262.1|12274.9|12270.9|12265.9|12261.9|9
1592799300000|2020-06-22 04:15:00|12266.4|12262.4|12265.6|12261.6|12268.1|12264.1|12260.9|12256.9|11
1592799600000|2020-06-22 04:20:00|12265.9|12261.9|12256.9|12252.9|12266.4|12262.4|12253.9|12249.9|3
1592799900000|2020-06-22 04:25:00|12256.4|12252.4|12256.4|12252.4|12263.9|12259.9|12256.1|12252.1|16
1592800200000|2020-06-22 04:30:00|12256.6|12252.6|12255.4|12251.4|12265.6|12261.6|12253.6|12249.6|29
1592800500000|2020-06-22 04:35:00|12255.6|12251.6|12246.6|12242.6|12255.9|12251.9|12246.1|12242.1|24
1592800800000|2020-06-22 04:40:00|12246.4|12242.4|12241.4|12237.4|12246.4|12242.4|12237.6|12233.6|10
1592801100000|2020-06-22 04:45:00|12241.1|12237.1|12235.4|12231.4|12246.6|12242.6|12234.4|12230.4|27
1592801400000|2020-06-22 04:50:00|12235.1|12231.1|12233.4|12229.4|12241.4|12237.4|12231.1|12227.1|19
1592801700000|2020-06-22 04:55:00|12235.4|12231.4|12235.6|12231.6|12237.6|12233.6|12229.6|12225.6|12
1592802000000|2020-06-22 05:00:00|12235.1|12231.1|12238.9|12234.9|12238.9|12234.9|12226.9|12222.9|27
1592802300000|2020-06-22 05:05:00|12239.1|12235.1|12214.9|12210.9|12239.4|12235.4|12213.9|12209.9|31
1592802600000|2020-06-22 05:10:00|12215.1|12211.1|12204.1|12200.1|12215.1|12211.1|12198.6|12194.6|99
1592802900000|2020-06-22 05:15:00|12204.4|12200.4|12207.4|12203.4|12208.9|12204.9|12199.4|12195.4|56
1592803200000|2020-06-22 05:20:00|12207.6|12203.6|12209.4|12205.4|12214.6|12210.6|12207.1|12203.1|26
1592803500000|2020-06-22 05:25:00|12209.6|12205.6|12224.6|12220.6|12224.9|12220.9|12208.9|12204.9|28
1592803800000|2020-06-22 05:30:00|12224.9|12220.9|12227.6|12223.6|12227.6|12223.6|12212.1|12208.1|46
1592804100000|2020-06-22 05:35:00|12227.4|12223.4|12221.4|12217.4|12227.9|12223.9|12219.9|12215.9|29
1592804400000|2020-06-22 05:40:00|12220.9|12216.9|12225.6|12221.6|12228.9|12224.9|12216.6|12212.6|20
1592804700000|2020-06-22 05:45:00|12225.9|12221.9|12228.1|12224.1|12236.1|12232.1|12218.4|12214.4|86
1592805000000|2020-06-22 05:50:00|12229.1|12225.1|12216.1|12212.1|12229.1|12225.1|12209.4|12205.4|48
1592805300000|2020-06-22 05:55:00|12215.9|12211.9|12205.1|12201.1|12215.9|12211.9|12192.9|12188.9|91
1592805600000|2020-06-22 06:00:00|12205.4|12201.4|12154.6|12152.6|12205.4|12202.4|12153.1|12151.1|625
1592805900000|2020-06-22 06:05:00|12151.9|12149.9|12161.4|12159.4|12161.4|12159.4|12143.1|12141.1|304
1592806200000|2020-06-22 06:10:00|12161.6|12159.6|12176.1|12174.1|12178.1|12176.1|12155.9|12153.9|311
1592806500000|2020-06-22 06:15:00|12176.4|12174.4|12177.6|12175.6|12180.4|12178.4|12166.6|12164.6|198
1592806800000|2020-06-22 06:20:00|12177.1|12175.1|12162.9|12160.9|12179.4|12177.4|12156.1|12154.1|170
1592807100000|2020-06-22 06:25:00|12163.4|12161.4|12163.6|12161.6|12176.4|12174.4|12161.4|12159.4|192
1592807400000|2020-06-22 06:30:00|12163.4|12161.4|12151.4|12149.4|12165.1|12163.1|12135.9|12133.9|388
1592807700000|2020-06-22 06:35:00|12151.9|12149.9|12166.4|12164.4|12168.6|12166.6|12146.1|12144.1|307
1592808000000|2020-06-22 06:40:00|12166.1|12164.1|12176.9|12174.9|12179.4|12177.4|12155.1|12153.1|281
1592808300000|2020-06-22 06:45:00|12176.6|12174.6|12187.4|12185.4|12196.4|12194.4|12175.6|12173.6|413
1592808600000|2020-06-22 06:50:00|12186.9|12184.9|12195.1|12193.1|12201.6|12199.6|12183.6|12181.6|404
1592808900000|2020-06-22 06:55:00|12195.9|12193.9|12199.6|12197.6|12215.1|12213.1|12186.9|12184.9|1058
1592809200000|2020-06-22 07:00:00|12199.2|12198|12187|12185.8|12209.5|12208.3|12173|12171.8|1626
1592809500000|2020-06-22 07:05:00|12188.2|12187|12189.7|12188.5|12202.7|12201.5|12170|12168.8|1307
1592809800000|2020-06-22 07:10:00|12189.2|12188|12224.5|12223.3|12234.7|12233.5|12176.7|12175.5|1135
1592810100000|2020-06-22 07:15:00|12225.2|12224|12223|12221.8|12230|12228.8|12203.7|12202.5|846
1592810400000|2020-06-22 07:20:00|12224|12222.8|12235.7|12234.5|12250|12248.8|12217|12215.8|955
1592810700000|2020-06-22 07:25:00|12235|12233.8|12280.5|12279.3|12292|12290.8|12232.2|12231|1482
1592811000000|2020-06-22 07:30:00|12282.2|12281|12327|12325.8|12333.2|12332|12279.2|12278|2344
1592811300000|2020-06-22 07:35:00|12327.2|12326|12309.2|12308|12332|12330.8|12307.7|12306.5|1086
1592811600000|2020-06-22 07:40:00|12308.7|12307.5|12301|12299.8|12323.5|12322.3|12299.5|12298.3|893
1592811900000|2020-06-22 07:45:00|12300.2|12299|12315|12313.8|12321|12319.8|12299.7|12298.5|715
1592812200000|2020-06-22 07:50:00|12315.2|12314|12318.5|12317.3|12333.7|12332.5|12308.5|12307.3|707
1592812500000|2020-06-22 07:55:00|12318.7|12317.5|12318.2|12317|12326.5|12325.3|12311.5|12310.3|386
1592812800000|2020-06-22 08:00:00|12317|12315.8|12304.2|12303|12323.7|12322.5|12303.5|12302.3|448
1592813100000|2020-06-22 08:05:00|12304.7|12303.5|12323.5|12322.3|12328|12326.8|12304.7|12303.5|687
1592813400000|2020-06-22 08:10:00|12324|12322.8|12311.7|12310.5|12329.2|12328|12311.7|12310.5|411
1592813700000|2020-06-22 08:15:00|12311.2|12310|12311.2|12310|12324.5|12323.3|12304.5|12303.3|583
1592814000000|2020-06-22 08:20:00|12311|12309.8|12313|12311.8|12327|12325.8|12305.5|12304.3|464
1592814300000|2020-06-22 08:25:00|12312.7|12311.5|12317|12315.8|12320|12318.8|12304.5|12303.3|461
1592814600000|2020-06-22 08:30:00|12317.2|12316|12327|12325.8|12330.5|12329.3|12311.2|12310|534
1592814900000|2020-06-22 08:35:00|12327.2|12326|12358|12356.8|12369.2|12368|12323|12321.8|1889
1592815200000|2020-06-22 08:40:00|12357.7|12356.5|12359.5|12358.3|12377|12375.8|12355.2|12354|811
1592815500000|2020-06-22 08:45:00|12359.2|12358|12361|12359.8|12369.2|12368|12354|12352.8|525
1592815800000|2020-06-22 08:50:00|12360.7|12359.5|12365.5|12364.3|12370.2|12369|12356.2|12355|414
1592816100000|2020-06-22 08:55:00|12365.2|12364|12370.2|12369|12370.2|12369|12352.5|12351.3|491
1592816400000|2020-06-22 09:00:00|12370|12368.8|12383.7|12382.5|12396.2|12395|12367.7|12366.5|1025
1592816700000|2020-06-22 09:05:00|12384|12382.8|12379.5|12378.3|12395.5|12394.3|12378.5|12377.3|620
1592817000000|2020-06-22 09:10:00|12379.2|12378|12373.5|12372.3|12381.7|12380.5|12369|12367.8|436
1592817300000|2020-06-22 09:15:00|12373.2|12372|12368.2|12367|12378.5|12377.3|12367.5|12366.3|391
1592817600000|2020-06-22 09:20:00|12368.5|12367.3|12384.5|12383.3|12388.2|12387|12367|12365.8|490
1592817900000|2020-06-22 09:25:00|12384|12382.8|12398|12396.8|12404.2|12403|12380.5|12379.3|851
1592818200000|2020-06-22 09:30:00|12397.7|12396.5|12372.2|12371|12400.7|12399.5|12371.7|12370.5|827
1592818500000|2020-06-22 09:35:00|12372|12370.8|12372.2|12371|12386.5|12385.3|12367|12365.8|671
1592818800000|2020-06-22 09:40:00|12371.5|12370.3|12360|12358.8|12375.5|12374.3|12356.7|12355.5|425
1592819100000|2020-06-22 09:45:00|12360.5|12359.3|12355.5|12354.3|12370|12368.8|12353.7|12352.5|690
1592819400000|2020-06-22 09:50:00|12355.7|12354.5|12350|12348.8|12359.5|12358.3|12345.7|12344.5|442
1592819700000|2020-06-22 09:55:00|12350.2|12349|12337.2|12336|12350.5|12349.3|12335.2|12334|440
1592820000000|2020-06-22 10:00:00|12338|12336.8|12336.7|12335.5|12340.2|12339|12325.5|12324.3|610
1592820300000|2020-06-22 10:05:00|12337|12335.8|12343.5|12342.3|12347.7|12346.5|12337|12335.8|538
1592820600000|2020-06-22 10:10:00|12343.2|12342|12314.5|12313.3|12344|12342.8|12314|12312.8|633
1592820900000|2020-06-22 10:15:00|12314.7|12313.5|12310|12308.8|12321|12319.8|12310|12308.8|536
1592821200000|2020-06-22 10:20:00|12309.7|12308.5|12313|12311.8|12318|12316.8|12305.2|12304|330
1592821500000|2020-06-22 10:25:00|12312.5|12311.3|12307|12305.8|12314.5|12313.3|12302.7|12301.5|310
1592821800000|2020-06-22 10:30:00|12306.7|12305.5|12317.2|12316|12319.2|12318|12306.2|12305|285
1592822100000|2020-06-22 10:35:00|12317|12315.8|12320.5|12319.3|12320.5|12319.3|12311.5|12310.3|287
1592822400000|2020-06-22 10:40:00|12320.7|12319.5|12326|12324.8|12328.2|12327|12317.2|12316|296
1592822700000|2020-06-22 10:45:00|12325|12323.8|12308.7|12307.5|12326.2|12325|12306.5|12305.3|416
1592823000000|2020-06-22 10:50:00|12309|12307.8|12275.2|12274|12314.5|12313.3|12270.2|12269|1214
1592823300000|2020-06-22 10:55:00|12275.7|12274.5|12283.7|12282.5|12288|12286.8|12265.7|12264.5|815
1592823600000|2020-06-22 11:00:00|12284|12282.8|12280|12278.8|12289.5|12288.3|12273|12271.8|318
1592823900000|2020-06-22 11:05:00|12279.7|12278.5|12266|12264.8|12279.7|12278.5|12260.2|12259|528
1592824200000|2020-06-22 11:10:00|12266.2|12265|12263.2|12262|12267|12265.8|12255.7|12254.5|544
1592824500000|2020-06-22 11:15:00|12263.5|12262.3|12267.5|12266.3|12280.5|12279.3|12261.2|12260|512
1592824800000|2020-06-22 11:20:00|12267.7|12266.5|12252.5|12251.3|12267.7|12266.5|12247|12245.8|574
1592825100000|2020-06-22 11:25:00|12252.7|12251.5|12253.2|12252|12257|12255.8|12243.2|12242|420
1592825400000|2020-06-22 11:30:00|12252.5|12251.3|12253|12251.8|12259|12257.8|12246.2|12245|300
1592825700000|2020-06-22 11:35:00|12253.2|12252|12266.7|12265.5|12272.7|12271.5|12251.2|12250|360
1592826000000|2020-06-22 11:40:00|12266.5|12265.3|12262.7|12261.5|12269.2|12268|12256.7|12255.5|438
1592826300000|2020-06-22 11:45:00|12263|12261.8|12269.7|12268.5|12273.7|12272.5|12259.7|12258.5|307
1592826600000|2020-06-22 11:50:00|12270.5|12269.3|12274.5|12273.3|12279|12277.8|12269.2|12268|377
1592826900000|2020-06-22 11:55:00|12275|12273.8|12284.5|12283.3|12285|12283.8|12268.2|12267|294
1592827200000|2020-06-22 12:00:00|12284.7|12283.5|12294|12292.8|12297|12295.8|12282|12280.8|573
1592827500000|2020-06-22 12:05:00|12294.2|12293|12287.8|12286.6|12302|12300.8|12285.8|12284.6|503
1592827800000|2020-06-22 12:10:00|12288.1|12286.9|12290.6|12289.4|12309.1|12307.9|12279.3|12278.1|848
1592828100000|2020-06-22 12:15:00|12290.8|12289.6|12294.1|12292.9|12302.3|12301.1|12287.6|12286.4|414
1592828400000|2020-06-22 12:20:00|12294.3|12293.1|12293.8|12292.6|12297.3|12296.1|12289.1|12287.9|218
1592828700000|2020-06-22 12:25:00|12293.1|12291.9|12290.8|12289.6|12294.3|12293.1|12285.6|12284.4|249
1592829000000|2020-06-22 12:30:00|12291.1|12289.9|12287.6|12286.4|12292.6|12291.4|12280.3|12279.1|449
1592829300000|2020-06-22 12:35:00|12287.3|12286.1|12275.1|12273.9|12290.3|12289.1|12272.8|12271.6|622
1592829600000|2020-06-22 12:40:00|12274.8|12273.6|12275.1|12273.9|12282.8|12281.6|12269.3|12268.1|275
1592829900000|2020-06-22 12:45:00|12274.8|12273.6|12275.6|12274.4|12283.6|12282.4|12269.3|12268.1|397
1592830200000|2020-06-22 12:50:00|12275.1|12273.9|12262.8|12261.6|12276.8|12275.6|12257.3|12256.1|521
1592830500000|2020-06-22 12:55:00|12262.6|12261.4|12270.1|12268.9|12270.8|12269.6|12259.6|12258.4|347
1592830800000|2020-06-22 13:00:00|12269.8|12268.6|12270.6|12269.4|12280.1|12278.9|12268.6|12267.4|265
1592831100000|2020-06-22 13:05:00|12270.3|12269.1|12272.1|12270.9|12275.3|12274.1|12266.8|12265.6|285
1592831400000|2020-06-22 13:10:00|12272.3|12271.1|12265.8|12264.6|12276.8|12275.6|12264.1|12262.9|780
1592831700000|2020-06-22 13:15:00|12266.3|12265.1|12262.3|12261.1|12269.3|12268.1|12255.6|12254.4|430
1592832000000|2020-06-22 13:20:00|12262.6|12261.4|12259.3|12258.1|12265.8|12264.6|12258.3|12257.1|352
1592832300000|2020-06-22 13:25:00|12259.1|12257.9|12264.3|12263.1|12268.3|12267.1|12258.8|12257.6|265
1592832600000|2020-06-22 13:30:00|12263.8|12262.6|12228.6|12227.4|12271.8|12270.6|12218.3|12217.1|1988
1592832900000|2020-06-22 13:35:00|12228.3|12227.1|12209.1|12207.9|12234.8|12233.6|12202.6|12201.4|1096
1592833200000|2020-06-22 13:40:00|12207.8|12206.6|12224.1|12222.9|12224.1|12222.9|12201.1|12199.9|932
1592833500000|2020-06-22 13:45:00|12223.8|12222.6|12231.3|12230.1|12237.8|12236.6|12214.8|12213.6|1073
1592833800000|2020-06-22 13:50:00|12231.1|12229.9|12239.3|12238.1|12245.3|12244.1|12228.8|12227.6|673
1592834100000|2020-06-22 13:55:00|12240.3|12239.1|12245.1|12243.9|12255.1|12253.9|12237.8|12236.6|888
1592834400000|2020-06-22 14:00:00|12245.3|12244.1|12251.1|12249.9|12261.3|12260.1|12221.6|12220.4|931
1592834700000|2020-06-22 14:05:00|12251.6|12250.4|12256.6|12255.4|12258.8|12257.6|12241.3|12240.1|525
1592835000000|2020-06-22 14:10:00|12257.5|12256.3|12270.2|12269|12275.5|12274.3|12251.2|12250|747
1592835300000|2020-06-22 14:15:00|12271.7|12270.5|12264.2|12263|12275.7|12274.5|12258.7|12257.5|745
1592835600000|2020-06-22 14:20:00|12264|12262.8|12263.7|12262.5|12271|12269.8|12256|12254.8|1307
1592835900000|2020-06-22 14:25:00|12264.5|12263.3|12251.7|12250.5|12270.7|12269.5|12248.7|12247.5|497
1592836200000|2020-06-22 14:30:00|12251.5|12250.3|12239.5|12238.3|12254|12252.8|12238.2|12237|566
1592836500000|2020-06-22 14:35:00|12239.2|12238|12245.7|12244.5|12250.2|12249|12236.2|12235|698
1592836800000|2020-06-22 14:40:00|12247.7|12246.5|12238.7|12237.5|12251.5|12250.3|12234|12232.8|710
1592837100000|2020-06-22 14:45:00|12239|12237.8|12230.7|12229.5|12248.2|12247|12229.7|12228.5|533
1592837400000|2020-06-22 14:50:00|12230.2|12229|12228.5|12227.3|12243|12241.8|12224.2|12223|630
1592837700000|2020-06-22 14:55:00|12228.2|12227|12216.2|12215|12233.7|12232.5|12215.2|12214|745
1592838000000|2020-06-22 15:00:00|12216.5|12215.3|12231.7|12230.5|12236.2|12235|12209.7|12208.5|777
1592838300000|2020-06-22 15:05:00|12232|12230.8|12232.2|12231|12237.7|12236.5|12219.7|12218.5|633
1592838600000|2020-06-22 15:10:00|12232.5|12231.3|12241.2|12240|12244.2|12243|12231.2|12230|741
1592838900000|2020-06-22 15:15:00|12241|12239.8|12241.2|12240|12248|12246.8|12240|12238.8|452
1592839200000|2020-06-22 15:20:00|12241.5|12240.3|12255.7|12254.5|12258|12256.8|12240.5|12239.3|910
1592839500000|2020-06-22 15:25:00|12256|12254.8|12253.7|12252.5|12258.7|12257.5|12249|12247.8|1020
1592839800000|2020-06-22 15:30:00|12254.1|12252.1|12262.4|12260.4|12267.6|12265.6|12246.1|12244.1|1940
1592840100000|2020-06-22 15:35:00|12263.6|12261.6|12281.6|12279.6|12285.6|12283.6|12257.1|12255.1|1462
1592840400000|2020-06-22 15:40:00|12281.9|12279.9|12290.6|12288.6|12298.4|12296.4|12280.4|12278.4|877
1592840700000|2020-06-22 15:45:00|12290.9|12288.9|12293.1|12291.1|12295.4|12293.4|12287.4|12285.4|322
1592841000000|2020-06-22 15:50:00|12292.9|12290.9|12292.4|12290.4|12305.1|12303.1|12287.6|12285.6|592
1592841300000|2020-06-22 15:55:00|12292.6|12290.6|12296.9|12294.9|12302.6|12300.6|12292.6|12290.6|363
1592841600000|2020-06-22 16:00:00|12296.6|12294.6|12317.4|12315.4|12319.9|12317.9|12290.1|12288.1|999
1592841900000|2020-06-22 16:05:00|12317.6|12315.6|12316.1|12314.1|12317.6|12315.6|12309.6|12307.6|266
1592842200000|2020-06-22 16:10:00|12315.9|12313.9|12325.1|12323.1|12328.9|12326.9|12308.6|12306.6|416
1592842500000|2020-06-22 16:15:00|12325.4|12323.4|12328.1|12326.1|12329.6|12327.6|12323.9|12321.9|303
1592842800000|2020-06-22 16:20:00|12327.9|12325.9|12329.6|12327.6|12330.4|12328.4|12322.1|12320.1|369
1592843100000|2020-06-22 16:25:00|12330.4|12328.4|12329.6|12327.6|12330.4|12328.4|12324.1|12322.1|524
1592843400000|2020-06-22 16:30:00|12329.9|12327.9|12323.6|12321.6|12332.6|12330.6|12323.6|12321.6|366
1592843700000|2020-06-22 16:35:00|12323.4|12321.4|12325.6|12323.6|12327.4|12325.4|12322.9|12320.9|158
1592844000000|2020-06-22 16:40:00|12325.9|12323.9|12331.4|12329.4|12332.9|12330.9|12322.6|12320.6|199
1592844300000|2020-06-22 16:45:00|12331.6|12329.6|12334.9|12332.9|12342.4|12340.4|12329.1|12327.1|373
1592844600000|2020-06-22 16:50:00|12335.1|12333.1|12334.1|12332.1|12337.6|12335.6|12332.4|12330.4|143
1592844900000|2020-06-22 16:55:00|12333.9|12331.9|12331.1|12329.1|12336.4|12334.4|12329.6|12327.6|104
1592845200000|2020-06-22 17:00:00|12331.4|12329.4|12331.4|12329.4|12338.6|12336.6|12330.1|12328.1|120
1592845500000|2020-06-22 17:05:00|12331.1|12329.1|12327.1|12325.1|12334.4|12332.4|12323.6|12321.6|173
1592845800000|2020-06-22 17:10:00|12327.4|12325.4|12317.9|12315.9|12328.4|12326.4|12317.1|12315.1|203
1592846100000|2020-06-22 17:15:00|12317.6|12315.6|12322.6|12320.6|12323.4|12321.4|12314.4|12312.4|186
1592846400000|2020-06-22 17:20:00|12322.9|12320.9|12321.6|12319.6|12326.6|12324.6|12316.1|12314.1|119
1592846700000|2020-06-22 17:25:00|12321.9|12319.9|12316.9|12314.9|12323.1|12321.1|12315.9|12313.9|122
1592847000000|2020-06-22 17:30:00|12316.6|12314.6|12317.6|12315.6|12321.6|12319.6|12312.9|12310.9|150
1592847300000|2020-06-22 17:35:00|12317.9|12315.9|12312.1|12310.1|12321.6|12319.6|12308.4|12306.4|199
1592847600000|2020-06-22 17:40:00|12311.9|12309.9|12321.9|12319.9|12322.9|12320.9|12311.6|12309.6|102
1592847900000|2020-06-22 17:45:00|12322.1|12320.1|12327.1|12325.1|12331.6|12329.6|12321.9|12319.9|173
1592848200000|2020-06-22 17:50:00|12327.4|12325.4|12323.9|12321.9|12327.9|12325.9|12323.9|12321.9|63
1592848500000|2020-06-22 17:55:00|12324.1|12322.1|12318.4|12316.4|12324.9|12322.9|12317.6|12315.6|97
1592848800000|2020-06-22 18:00:00|12318.1|12316.1|12300.6|12298.6|12318.6|12316.6|12293.4|12291.4|348
1592849100000|2020-06-22 18:05:00|12300.9|12298.9|12308.1|12306.1|12308.4|12306.4|12299.4|12297.4|166
1592849400000|2020-06-22 18:10:00|12307.6|12305.6|12296.1|12294.1|12307.6|12305.6|12295.1|12293.1|89
1592849700000|2020-06-22 18:15:00|12296.4|12294.4|12300.4|12298.4|12304.1|12302.1|12295.6|12293.6|64
1592850000000|2020-06-22 18:20:00|12300.6|12298.6|12311.4|12309.4|12313.6|12311.6|12297.4|12295.4|174
1592850300000|2020-06-22 18:25:00|12311.1|12309.1|12311.4|12309.4|12315.1|12313.1|12308.4|12306.4|99
1592850600000|2020-06-22 18:30:00|12311.6|12309.6|12314.6|12312.6|12315.1|12313.1|12309.1|12307.1|70
1592850900000|2020-06-22 18:35:00|12315.1|12313.1|12316.4|12314.4|12322.9|12320.9|12311.1|12309.1|84
1592851200000|2020-06-22 18:40:00|12316.6|12314.6|12319.9|12317.9|12320.6|12318.6|12312.1|12310.1|75
1592851500000|2020-06-22 18:45:00|12320.1|12318.1|12327.4|12325.4|12329.6|12327.6|12319.9|12317.9|124
1592851800000|2020-06-22 18:50:00|12327.1|12325.1|12330.9|12328.9|12332.6|12330.6|12326.4|12324.4|81
1592852100000|2020-06-22 18:55:00|12330.6|12328.6|12341.4|12339.4|12345.4|12343.4|12329.9|12327.9|192
1592852400000|2020-06-22 19:00:00|12341.1|12339.1|12339.9|12337.9|12342.1|12340.1|12337.1|12335.1|112
1592852700000|2020-06-22 19:05:00|12339.6|12337.6|12338.4|12336.4|12341.6|12339.6|12336.1|12334.1|63
1592853000000|2020-06-22 19:10:00|12339.4|12337.4|12321.9|12319.9|12344.6|12342.6|12321.1|12319.1|198
1592853300000|2020-06-22 19:15:00|12321.6|12319.6|12300.6|12298.6|12324.4|12322.4|12297.9|12295.9|269
1592853600000|2020-06-22 19:20:00|12300.1|12298.1|12289.9|12287.9|12307.4|12305.4|12286.9|12284.9|310
1592853900000|2020-06-22 19:25:00|12290.6|12288.6|12298.9|12296.9|12300.6|12298.6|12287.6|12285.6|244
1592854200000|2020-06-22 19:30:00|12299.1|12297.1|12309.1|12307.1|12311.1|12309.1|12297.6|12295.6|160
1592854500000|2020-06-22 19:35:00|12309.4|12307.4|12315.4|12313.4|12317.1|12315.1|12299.1|12297.1|139
1592854800000|2020-06-22 19:40:00|12315.6|12313.6|12323.1|12321.1|12323.4|12321.4|12311.1|12309.1|127
1592855100000|2020-06-22 19:45:00|12322.9|12320.9|12317.6|12315.6|12332.9|12330.9|12316.9|12314.9|242
1592855400000|2020-06-22 19:50:00|12319.6|12317.6|12332.9|12330.9|12332.9|12330.9|12314.9|12312.9|246
1592855700000|2020-06-22 19:55:00|12332.6|12330.6|12338.4|12336.4|12342.4|12340.4|12328.9|12326.9|296
1592856000000|2020-06-22 20:00:00|12337.9|12332.9|12344.7|12339.7|12347.9|12342.9|12332.7|12327.7|34
1592856300000|2020-06-22 20:05:00|12345.7|12340.7|12368.3|12363.3|12372.5|12367.5|12343.7|12338.7|0
1592856600000|2020-06-22 20:10:00|12369.5|12364.5|12369.4|12364.4|12371.6|12366.6|12356|12351|0
1592856900000|2020-06-22 20:15:00|12371.6|12366.6|12364.8|12359.8|12371.6|12366.6|12364.2|12359.2|0
1592857200000|2020-06-22 20:20:00|12364.7|12359.7|12366.5|12361.5|12367|12362|12364.1|12359.1|0
1592857500000|2020-06-22 20:25:00|12366.4|12361.4|12365.5|12360.5|12368|12363|12365.5|12360.5|0
1592857800000|2020-06-22 20:30:00|12369.3|12364.3|12367|12362|12374.3|12369.3|12361.7|12356.7|0
1592858100000|2020-06-22 20:35:00|12366.9|12361.9|12365.5|12360.5|12370.8|12365.8|12363.6|12358.6|0
1592858400000|2020-06-22 20:40:00|12364.5|12359.5|12371.2|12366.2|12372.9|12367.9|12363.4|12358.4|0
1592858700000|2020-06-22 20:45:00|12372.2|12367.2|12364|12359|12374|12369|12364|12359|0
1592859000000|2020-06-22 20:50:00|12365|12360|12367.2|12362.2|12367.2|12362.2|12360.9|12355.9|0
1592859300000|2020-06-22 20:55:00|12366.2|12361.2|12357.2|12352.2|12367.1|12362.1|12356.3|12351.3|0
1592859600000|2020-06-22 21:00:00|12358|12353|12357.6|12352.6|12360.4|12355.4|12356.9|12351.9|0
1592859900000|2020-06-22 21:05:00|12357.5|12352.5|12358.1|12353.1|12358.9|12353.9|12356.6|12351.6|0
1592860200000|2020-06-22 21:10:00|12358.3|12353.3|12358.9|12353.9|12359.2|12354.2|12358.2|12353.2|0
1592860500000|2020-06-22 21:15:00|12359|12354|12358.7|12353.7|12359.7|12354.7|12358.3|12353.3|0
1592860800000|2020-06-22 21:20:00|12359.1|12354.1|12360.9|12355.9|12361|12356|12358.8|12353.8|0
1592861100000|2020-06-22 21:25:00|12360.7|12355.7|12360.1|12355.1|12360.9|12355.9|12359|12354|0
1592861400000|2020-06-22 21:30:00|12359.4|12354.4|12358.9|12353.9|12359.5|12354.5|12358.8|12353.8|0
1592861700000|2020-06-22 21:35:00|12359|12354|12361.7|12356.7|12362|12357|12359|12354|0
1592862000000|2020-06-22 21:40:00|12361.8|12356.8|12360.3|12355.3|12361.8|12356.8|12359.7|12354.7|0
1592862300000|2020-06-22 21:45:00|12360.4|12355.4|12361.3|12356.3|12361.3|12356.3|12360.3|12355.3|0
1592862600000|2020-06-22 21:50:00|12361.1|12356.1|12361.4|12356.4|12361.4|12356.4|12359.5|12354.5|0
1592862900000|2020-06-22 21:55:00|12361.5|12356.5|12360.5|12355.5|12361.5|12356.5|12359.8|12354.8|0
1592863200000|2020-06-22 22:00:00|12362.9|12357.9|12375.3|12370.3|12375.3|12370.3|12359.9|12354.9|0
1592863500000|2020-06-22 22:05:00|12376.3|12371.3|12374.9|12369.9|12380.5|12375.5|12363.7|12358.7|0
1592863800000|2020-06-22 22:10:00|12374.4|12369.4|12371.9|12366.9|12375.4|12370.4|12365|12360|0
1592864100000|2020-06-22 22:15:00|12372.9|12367.9|12367.9|12362.9|12373.9|12368.9|12366.9|12361.9|0
1592864400000|2020-06-22 22:20:00|12366.9|12361.9|12374.1|12369.1|12375.1|12370.1|12366.9|12361.9|0
1592864700000|2020-06-22 22:25:00|12373.1|12368.1|12374.2|12369.2|12375.1|12370.1|12372.1|12367.1|0
1592865000000|2020-06-22 22:30:00|12378.2|12373.2|12358.2|12353.2|12379.1|12374.1|12351.6|12346.6|0
1592865300000|2020-06-22 22:35:00|12360.2|12355.2|12363.1|12358.1|12366.1|12361.1|12357.2|12352.2|0
1592865600000|2020-06-22 22:40:00|12362.2|12357.2|12369|12364|12369|12364|12360.1|12355.1|0
1592865900000|2020-06-22 22:45:00|12368.5|12363.5|12391.2|12386.2|12394.3|12389.3|12367.5|12362.5|0
1592866200000|2020-06-22 22:50:00|12390.7|12385.7|12394.1|12389.1|12397.3|12392.3|12389.2|12384.2|0
1592866500000|2020-06-22 22:55:00|12394|12389|12393.5|12388.5|12396.9|12391.9|12392.5|12387.5|0
1592866800000|2020-06-22 23:00:00|12392.5|12387.5|12390.3|12385.3|12395.3|12390.3|12390.3|12385.3|0
1592867100000|2020-06-22 23:05:00|12389.8|12384.8|12402|12397|12404.1|12399.1|12389.8|12384.8|0
1592867400000|2020-06-22 23:10:00|12403|12398|12397.2|12392.2|12405|12400|12396.2|12391.2|0
1592867700000|2020-06-22 23:15:00|12397.3|12392.3|12402.4|12397.4|12403.8|12398.8|12396.3|12391.3|0
1592868000000|2020-06-22 23:20:00|12401.4|12396.4|12414.5|12409.5|12416.8|12411.8|12401.4|12396.4|0
1592868300000|2020-06-22 23:25:00|12414|12409|12409.1|12404.1|12415|12410|12408.1|12403.1|0
1592868600000|2020-06-22 23:30:00|12408.1|12403.1|12415.4|12410.4|12415.4|12410.4|12408.1|12403.1|0
1592868900000|2020-06-22 23:35:00|12416.4|12411.4|12416.7|12411.7|12417.3|12412.3|12412.1|12407.1|0
1592869200000|2020-06-22 23:40:00|12416.2|12411.2|12414.1|12409.1|12419.7|12414.7|12412.2|12407.2|0
1592869500000|2020-06-22 23:45:00|12413.1|12408.1|12409.8|12404.8|12414.1|12409.1|12406.8|12401.8|0
1592869800000|2020-06-22 23:50:00|12410.3|12405.3|12411.1|12406.1|12416.1|12411.1|12408.7|12403.7|0
1592870100000|2020-06-22 23:55:00|12411.5|12406.5|12408|12403|12412.5|12407.5|12407.9|12402.9|0
1592870400000|2020-06-23 00:00:00|12407|12402|12397|12392|12408|12403|12392|12387|0
1592870700000|2020-06-23 00:05:00|12397.1|12392.1|12393.1|12388.1|12398.1|12393.1|12390.7|12385.7|0
1592871000000|2020-06-23 00:10:00|12392.6|12387.6|12389.6|12384.6|12396.6|12391.6|12389.6|12384.6|0
1592871300000|2020-06-23 00:15:00|12390.6|12385.6|12398.4|12394.4|12399.9|12395.9|12388.6|12384.6|86
1592871600000|2020-06-23 00:20:00|12398.1|12394.1|12380.4|12376.4|12398.1|12394.1|12378.9|12374.9|43
1592871900000|2020-06-23 00:25:00|12381.6|12377.6|12385.1|12381.1|12387.9|12383.9|12381.6|12377.6|22
1592872200000|2020-06-23 00:30:00|12385.4|12381.4|12377.9|12373.9|12387.1|12383.1|12377.1|12373.1|21
1592872500000|2020-06-23 00:35:00|12377.4|12373.4|12369.6|12365.6|12377.4|12373.4|12367.6|12363.6|29
1592872800000|2020-06-23 00:40:00|12369.9|12365.9|12383.4|12379.4|12384.9|12380.9|12367.4|12363.4|23
1592873100000|2020-06-23 00:45:00|12383.9|12379.9|12384.6|12380.6|12389.1|12385.1|12382.4|12378.4|8
1592873400000|2020-06-23 00:50:00|12386.1|12382.1|12390.4|12386.4|12390.4|12386.4|12385.4|12381.4|28
1592873700000|2020-06-23 00:55:00|12391.1|12387.1|12388.1|12384.1|12391.9|12387.9|12386.4|12382.4|13
1592874000000|2020-06-23 01:00:00|12387.9|12383.9|12387.1|12383.1|12391.6|12387.6|12385.9|12381.9|13
1592874300000|2020-06-23 01:05:00|12386.9|12382.9|12364.6|12360.6|12388.1|12384.1|12363.6|12359.6|34
1592874600000|2020-06-23 01:10:00|12364.4|12360.4|12311.6|12307.6|12365.6|12361.6|12308.6|12304.6|124
1592874900000|2020-06-23 01:15:00|12308.6|12304.6|12265.9|12261.9|12308.6|12304.6|12234.9|12230.9|204
1592875200000|2020-06-23 01:20:00|12265.6|12261.6|12202.9|12198.9|12265.6|12261.6|12196.4|12192.4|174
1592875500000|2020-06-23 01:25:00|12203.1|12199.1|12185.4|12181.4|12236.1|12232.1|12162.1|12158.1|124
1592875800000|2020-06-23 01:30:00|12185.9|12181.9|12219.1|12215.1|12238.9|12234.9|12175.4|12171.4|68
1592876100000|2020-06-23 01:35:00|12219.4|12215.4|12170.6|12166.6|12227.4|12223.4|12167.1|12163.1|70
1592876400000|2020-06-23 01:40:00|12170.9|12166.9|12182.1|12178.1|12193.1|12189.1|12167.9|12163.9|35
1592876700000|2020-06-23 01:45:00|12181.9|12177.9|12207.6|12203.6|12218.9|12214.9|12165.9|12161.9|57
1592877000000|2020-06-23 01:50:00|12207.1|12203.1|12280.6|12276.6|12300.4|12296.4|12203.6|12199.6|259
1592877300000|2020-06-23 01:55:00|12282.6|12278.6|12352.6|12348.6|12352.6|12348.6|12247.1|12243.1|120
1592877600000|2020-06-23 02:00:00|12352.9|12348.9|12329.1|12325.1|12366.9|12362.9|12328.1|12324.1|107
1592877900000|2020-06-23 02:05:00|12328.6|12324.6|12351.1|12347.1|12351.9|12347.9|12314.6|12310.6|48
1592878200000|2020-06-23 02:10:00|12351.6|12347.6|12340.9|12336.9|12356.1|12352.1|12331.1|12327.1|26
1592878500000|2020-06-23 02:15:00|12340.6|12336.6|12345.9|12341.9|12352.1|12348.1|12333.4|12329.4|33
1592878800000|2020-06-23 02:20:00|12346.1|12342.1|12398.1|12394.1|12401.4|12397.4|12332.1|12328.1|73
1592879100000|2020-06-23 02:25:00|12398.4|12394.4|12382.4|12378.4|12398.4|12394.4|12367.4|12363.4|35
1592879400000|2020-06-23 02:30:00|12382.6|12378.6|12396.6|12392.6|12412.4|12408.4|12380.4|12376.4|65
1592879700000|2020-06-23 02:35:00|12397.9|12393.9|12384.9|12380.9|12408.6|12404.6|12382.9|12378.9|47
1592880000000|2020-06-23 02:40:00|12384.4|12380.4|12362.4|12358.4|12386.1|12382.1|12355.1|12351.1|86
1592880300000|2020-06-23 02:45:00|12362.1|12358.1|12362.4|12358.4|12370.6|12366.6|12358.9|12354.9|17
1592880600000|2020-06-23 02:50:00|12362.1|12358.1|12359.1|12355.1|12367.9|12363.9|12343.4|12339.4|21
1592880900000|2020-06-23 02:55:00|12359.6|12355.6|12363.1|12359.1|12368.9|12364.9|12352.1|12348.1|12
1592881200000|2020-06-23 03:00:00|12362.9|12358.9|12368.6|12364.6|12370.9|12366.9|12356.1|12352.1|32
1592881500000|2020-06-23 03:05:00|12369.9|12365.9|12383.6|12379.6|12394.4|12390.4|12369.6|12365.6|26
1592881800000|2020-06-23 03:10:00|12383.1|12379.1|12381.6|12377.6|12383.6|12379.6|12378.9|12374.9|7
1592882100000|2020-06-23 03:15:00|12382.1|12378.1|12379.1|12375.1|12393.1|12389.1|12379.1|12375.1|11
1592882400000|2020-06-23 03:20:00|12379.4|12375.4|12373.6|12369.6|12382.1|12378.1|12364.4|12360.4|23
1592882700000|2020-06-23 03:25:00|12373.9|12369.9|12369.6|12365.6|12381.4|12377.4|12367.6|12363.6|17
1592883000000|2020-06-23 03:30:00|12369.9|12365.9|12365.9|12361.9|12376.6|12372.6|12363.6|12359.6|8
1592883300000|2020-06-23 03:35:00|12365.6|12361.6|12354.9|12350.9|12366.6|12362.6|12354.9|12350.9|9
1592883600000|2020-06-23 03:40:00|12354.6|12350.6|12351.4|12347.4|12358.1|12354.1|12346.1|12342.1|14
1592883900000|2020-06-23 03:45:00|12351.6|12347.6|12369.1|12365.1|12371.4|12367.4|12351.6|12347.6|20
1592884200000|2020-06-23 03:50:00|12369.4|12365.4|12376.1|12372.1|12377.4|12373.4|12367.6|12363.6|13
1592884500000|2020-06-23 03:55:00|12375.4|12371.4|12368.6|12364.6|12376.9|12372.9|12367.1|12363.1|20
1592884800000|2020-06-23 04:00:00|12365.9|12361.9|12357.9|12353.9|12365.9|12361.9|12355.1|12351.1|15
1592885100000|2020-06-23 04:05:00|12358.4|12354.4|12369.6|12365.6|12371.1|12367.1|12358.4|12354.4|17
1592885400000|2020-06-23 04:10:00|12369.9|12365.9|12369.1|12365.1|12372.4|12368.4|12368.1|12364.1|17
1592885700000|2020-06-23 04:15:00|12369.4|12365.4|12367.6|12363.6|12377.4|12373.4|12367.6|12363.6|14
1592886000000|2020-06-23 04:20:00|12367.9|12363.9|12378.6|12374.6|12378.9|12374.9|12363.1|12359.1|13
1592886300000|2020-06-23 04:25:00|12378.9|12374.9|12370.1|12366.1|12378.9|12374.9|12367.9|12363.9|13
1592886600000|2020-06-23 04:30:00|12370.4|12366.4|12393.4|12389.4|12394.9|12390.9|12370.4|12366.4|62
1592886900000|2020-06-23 04:35:00|12393.1|12389.1|12391.4|12387.4|12393.9|12389.9|12385.1|12381.1|24
1592887200000|2020-06-23 04:40:00|12391.1|12387.1|12380.1|12376.1|12391.1|12387.1|12380.1|12376.1|13
1592887500000|2020-06-23 04:45:00|12379.9|12375.9|12376.9|12372.9|12389.4|12385.4|12371.6|12367.6|16
1592887800000|2020-06-23 04:50:00|12375.9|12371.9|12371.4|12367.4|12376.9|12372.9|12365.9|12361.9|33
1592888100000|2020-06-23 04:55:00|12371.6|12367.6|12369.6|12365.6|12376.4|12372.4|12369.6|12365.6|5
1592888400000|2020-06-23 05:00:00|12369.9|12365.9|12384.1|12380.1|12384.1|12380.1|12369.9|12365.9|11
1592888700000|2020-06-23 05:05:00|12384.4|12380.4|12387.4|12383.4|12387.4|12383.4|12382.4|12378.4|11
1592889000000|2020-06-23 05:10:00|12387.1|12383.1|12375.6|12371.6|12390.9|12386.9|12371.4|12367.4|24
1592889300000|2020-06-23 05:15:00|12375.9|12371.9|12363.4|12359.4|12377.4|12373.4|12361.9|12357.9|39
1592889600000|2020-06-23 05:20:00|12362.6|12358.6|12361.1|12357.1|12368.4|12364.4|12358.4|12354.4|59
1592889900000|2020-06-23 05:25:00|12361.9|12357.9|12362.9|12358.9|12368.6|12364.6|12360.9|12356.9|33
1592890200000|2020-06-23 05:30:00|12363.1|12359.1|12368.6|12364.6|12373.4|12369.4|12360.9|12356.9|31
1592890500000|2020-06-23 05:35:00|12369.1|12365.1|12365.4|12361.4|12371.9|12367.9|12361.4|12357.4|16
1592890800000|2020-06-23 05:40:00|12365.1|12361.1|12334.4|12330.4|12372.1|12368.1|12325.6|12321.6|126
1592891100000|2020-06-23 05:45:00|12333.9|12329.9|12340.6|12336.6|12346.6|12342.6|12327.4|12323.4|81
1592891400000|2020-06-23 05:50:00|12343.6|12339.6|12348.4|12344.4|12348.4|12344.4|12335.6|12331.6|29
1592891700000|2020-06-23 05:55:00|12346.9|12342.9|12343.6|12339.6|12346.9|12342.9|12337.4|12333.4|36
1592892000000|2020-06-23 06:00:00|12342.6|12340.6|12326.1|12324.1|12342.6|12340.6|12309.4|12307.4|412
1592892300000|2020-06-23 06:05:00|12325.9|12323.9|12343.9|12341.9|12356.1|12354.1|12324.1|12322.1|325
1592892600000|2020-06-23 06:10:00|12343.6|12341.6|12341.1|12339.1|12352.6|12350.6|12339.9|12337.9|166
1592892900000|2020-06-23 06:15:00|12341.4|12339.4|12354.4|12352.4|12356.6|12354.6|12340.4|12338.4|182
1592893200000|2020-06-23 06:20:00|12354.6|12352.6|12360.1|12358.1|12361.9|12359.9|12349.4|12347.4|188
1592893500000|2020-06-23 06:25:00|12359.4|12357.4|12349.6|12347.6|12359.4|12357.4|12345.1|12343.1|122
1592893800000|2020-06-23 06:30:00|12348.9|12346.9|12371.1|12369.1|12374.1|12372.1|12342.9|12340.9|299
1592894100000|2020-06-23 06:35:00|12371.4|12369.4|12358.4|12356.4|12371.9|12369.9|12357.4|12355.4|193
1592894400000|2020-06-23 06:40:00|12358.6|12356.6|12361.4|12359.4|12370.1|12368.1|12348.4|12346.4|173
1592894700000|2020-06-23 06:45:00|12361.6|12359.6|12364.1|12362.1|12375.1|12373.1|12358.6|12356.6|271
1592895000000|2020-06-23 06:50:00|12362.9|12360.9|12359.4|12357.4|12368.9|12366.9|12358.4|12356.4|204
1592895300000|2020-06-23 06:55:00|12359.1|12357.1|12362.1|12360.1|12375.1|12373.1|12354.9|12352.9|298
1592895600000|2020-06-23 07:00:00|12362.4|12360.4|12347.5|12346.3|12375.5|12374.3|12345.2|12344|1306
1592895900000|2020-06-23 07:05:00|12346.5|12345.3|12363|12361.8|12369.5|12368.3|12332.2|12331|958
1592896200000|2020-06-23 07:10:00|12363.5|12362.3|12367.5|12366.3|12368.5|12367.3|12348|12346.8|616
1592896500000|2020-06-23 07:15:00|12374.2|12373|12437.7|12436.5|12450.5|12449.3|12374.2|12373|2623
1592896800000|2020-06-23 07:20:00|12437.5|12436.3|12427.7|12426.5|12447.5|12446.3|12419.5|12418.3|1219
1592897100000|2020-06-23 07:25:00|12428|12426.8|12455|12453.8|12458|12456.8|12422.7|12421.5|1139
1592897400000|2020-06-23 07:30:00|12455.2|12454|12485.7|12484.5|12497.7|12496.5|12442.5|12441.3|2348
1592897700000|2020-06-23 07:35:00|12486|12484.8|12473.5|12472.3|12489.2|12488|12460.5|12459.3|1067
1592898000000|2020-06-23 07:40:00|12473.2|12472|12505.5|12504.3|12512|12510.8|12471.7|12470.5|1388
1592898300000|2020-06-23 07:45:00|12505.2|12504|12494.7|12493.5|12506.7|12505.5|12486.7|12485.5|945
1592898600000|2020-06-23 07:50:00|12494.5|12493.3|12516|12514.8|12522.5|12521.3|12491.5|12490.3|1092
1592898900000|2020-06-23 07:55:00|12516.2|12515|12547.5|12546.3|12547.7|12546.5|12515.5|12514.3|1418
1592899200000|2020-06-23 08:00:00|12545|12543.8|12531.2|12530|12552.7|12551.5|12522|12520.8|1354
1592899500000|2020-06-23 08:05:00|12531|12529.8|12520.5|12519.3|12541.5|12540.3|12520|12518.8|918
1592899800000|2020-06-23 08:10:00|12520.2|12519|12524|12522.8|12531.5|12530.3|12510|12508.8|1012
1592900100000|2020-06-23 08:15:00|12524.2|12523|12520.2|12519|12539|12537.8|12516.5|12515.3|745
1592900400000|2020-06-23 08:20:00|12520.5|12519.3|12515|12513.8|12524.2|12523|12512.7|12511.5|543
1592900700000|2020-06-23 08:25:00|12513.7|12512.5|12537.2|12536|12549|12547.8|12513.7|12512.5|797
1592901000000|2020-06-23 08:30:00|12542.2|12541|12529|12527.8|12549|12547.8|12526|12524.8|875
1592901300000|2020-06-23 08:35:00|12529.2|12528|12535.2|12534|12537|12535.8|12523.2|12522|623
1592901600000|2020-06-23 08:40:00|12535.5|12534.3|12536|12534.8|12545|12543.8|12529.7|12528.5|503
1592901900000|2020-06-23 08:45:00|12535.7|12534.5|12514.5|12513.3|12539.2|12538|12509.5|12508.3|591
1592902200000|2020-06-23 08:50:00|12514.2|12513|12519|12517.8|12525.7|12524.5|12502|12500.8|822
1592902500000|2020-06-23 08:55:00|12519.2|12518|12506.9|12505.7|12524.7|12523.5|12504.1|12502.9|528
1592902800000|2020-06-23 09:00:00|12507.1|12505.9|12504.1|12502.9|12510.1|12508.9|12491.6|12490.4|643
1592903100000|2020-06-23 09:05:00|12503.4|12502.2|12508.9|12507.7|12514.9|12513.7|12499.6|12498.4|479
1592903400000|2020-06-23 09:10:00|12509.1|12507.9|12500.4|12499.2|12517.1|12515.9|12495.9|12494.7|397
1592903700000|2020-06-23 09:15:00|12500.9|12499.7|12494.9|12493.7|12510.6|12509.4|12492.6|12491.4|346
1592904000000|2020-06-23 09:20:00|12495.1|12493.9|12502.9|12501.7|12508.9|12507.7|12495.1|12493.9|381
1592904300000|2020-06-23 09:25:00|12502.6|12501.4|12504.6|12503.4|12512.4|12511.2|12496.1|12494.9|295
1592904600000|2020-06-23 09:30:00|12504.9|12503.7|12520.4|12519.2|12521.4|12520.2|12504.4|12503.2|341
1592904900000|2020-06-23 09:35:00|12520.1|12518.9|12531.4|12530.2|12531.6|12530.4|12516.4|12515.2|427
1592905200000|2020-06-23 09:40:00|12531.6|12530.4|12541.4|12540.2|12542.9|12541.7|12528.9|12527.7|420
1592905500000|2020-06-23 09:45:00|12541.1|12539.9|12543.6|12542.4|12545.6|12544.4|12532.1|12530.9|389
1592905800000|2020-06-23 09:50:00|12542.9|12541.7|12533.1|12531.9|12543.1|12541.9|12532.4|12531.2|363
1592906100000|2020-06-23 09:55:00|12533.4|12532.2|12530.4|12529.2|12535.6|12534.4|12525.9|12524.7|410
1592906400000|2020-06-23 10:00:00|12531.1|12529.9|12527.4|12526.2|12536.4|12535.2|12521.4|12520.2|278
1592906700000|2020-06-23 10:05:00|12527.6|12526.4|12570.6|12569.4|12584.9|12583.7|12525.1|12523.9|1920
1592907000000|2020-06-23 10:10:00|12570.9|12569.7|12594.9|12593.7|12602.4|12601.2|12565.9|12564.7|1163
1592907300000|2020-06-23 10:15:00|12594.4|12593.2|12590.4|12589.2|12598.1|12596.9|12571.9|12570.7|811
1592907600000|2020-06-23 10:20:00|12590.1|12588.9|12577.9|12576.7|12597.9|12596.7|12576.1|12574.9|437
1592907900000|2020-06-23 10:25:00|12577.4|12576.2|12599.4|12598.2|12602.4|12601.2|12576.1|12574.9|517
1592908200000|2020-06-23 10:30:00|12599.1|12597.9|12588.9|12587.7|12599.6|12598.4|12579.4|12578.2|604
1592908500000|2020-06-23 10:35:00|12588.6|12587.4|12583.6|12582.4|12589.1|12587.9|12575.9|12574.7|463
1592908800000|2020-06-23 10:40:00|12583.4|12582.2|12586.1|12584.9|12590.9|12589.7|12582.4|12581.2|231
1592909100000|2020-06-23 10:45:00|12586.4|12585.2|12588.9|12587.7|12590.6|12589.4|12580.9|12579.7|218
1592909400000|2020-06-23 10:50:00|12588.6|12587.4|12598.1|12596.9|12599.1|12597.9|12579.9|12578.7|404
1592909700000|2020-06-23 10:55:00|12597.9|12596.7|12593.9|12592.7|12598.1|12596.9|12584.6|12583.4|330
1592910000000|2020-06-23 11:00:00|12593.4|12592.2|12581.4|12580.2|12593.4|12592.2|12569.1|12567.9|486
1592910300000|2020-06-23 11:05:00|12581.6|12580.4|12572.4|12571.2|12584.6|12583.4|12570.4|12569.2|211
1592910600000|2020-06-23 11:10:00|12572.1|12570.9|12568.9|12567.7|12577.1|12575.9|12567.4|12566.2|258
1592910900000|2020-06-23 11:15:00|12569.1|12567.9|12581.4|12580.2|12585.6|12584.4|12566.9|12565.7|302
1592911200000|2020-06-23 11:20:00|12582.4|12581.2|12587.4|12586.2|12590.1|12588.9|12578.9|12577.7|439
1592911500000|2020-06-23 11:25:00|12587.6|12586.4|12584.6|12583.4|12590.9|12589.7|12582.1|12580.9|376
1592911800000|2020-06-23 11:30:00|12585.6|12584.4|12588.1|12586.9|12588.9|12587.7|12578.6|12577.4|221
1592912100000|2020-06-23 11:35:00|12588.4|12587.2|12610.1|12608.9|12611.1|12609.9|12586.1|12584.9|649
1592912400000|2020-06-23 11:40:00|12610.9|12609.7|12602.4|12601.2|12612.4|12611.2|12598.7|12597.5|466
1592912700000|2020-06-23 11:45:00|12602.7|12601.5|12598.7|12597.5|12604.2|12603|12594.9|12593.7|259
1592913000000|2020-06-23 11:50:00|12598.4|12597.2|12593.7|12592.5|12603.9|12602.7|12585.2|12584|355
1592913300000|2020-06-23 11:55:00|12593.9|12592.7|12600.4|12599.2|12604.7|12603.5|12592.9|12591.7|326
1592913600000|2020-06-23 12:00:00|12599.9|12598.7|12595.7|12594.5|12601.7|12600.5|12591.7|12590.5|234
1592913900000|2020-06-23 12:05:00|12595.4|12594.2|12609.7|12608.5|12617.9|12616.7|12589.7|12588.5|492
1592914200000|2020-06-23 12:10:00|12609.4|12608.2|12608.4|12607.2|12611.4|12610.2|12599.9|12598.7|258
1592914500000|2020-06-23 12:15:00|12607.9|12606.7|12594.2|12593|12611.2|12610|12589.7|12588.5|701
1592914800000|2020-06-23 12:20:00|12593.9|12592.7|12595.4|12594.2|12598.9|12597.7|12590.9|12589.7|313
1592915100000|2020-06-23 12:25:00|12593.7|12592.5|12594.7|12593.5|12600.4|12599.2|12592.2|12591|130
1592915400000|2020-06-23 12:30:00|12595.2|12594|12588.9|12587.7|12595.4|12594.2|12582.4|12581.2|302
1592915700000|2020-06-23 12:35:00|12589.2|12588|12594.4|12593.2|12599.2|12598|12588.7|12587.5|274
1592916000000|2020-06-23 12:40:00|12594.2|12593|12591.4|12590.2|12597.7|12596.5|12588.2|12587|163
1592916300000|2020-06-23 12:45:00|12591.2|12590|12580.4|12579.2|12594.2|12593|12580.4|12579.2|335
1592916600000|2020-06-23 12:50:00|12579.9|12578.7|12582.9|12581.7|12584.4|12583.2|12579.2|12578|317
1592916900000|2020-06-23 12:55:00|12582.7|12581.5|12591.7|12590.5|12593.9|12592.7|12577.9|12576.7|345
1592917200000|2020-06-23 13:00:00|12592.2|12591|12589.9|12588.7|12598.9|12597.7|12589.7|12588.5|570
1592917500000|2020-06-23 13:05:00|12589.7|12588.5|12580.9|12579.7|12592.9|12591.7|12577.9|12576.7|839
1592917800000|2020-06-23 13:10:00|12581.2|12580|12574.9|12573.7|12581.2|12580|12570.4|12569.2|852
1592918100000|2020-06-23 13:15:00|12576.2|12575|12561.9|12560.7|12577.9|12576.7|12560.2|12559|367
1592918400000|2020-06-23 13:20:00|12562.7|12561.5|12554.2|12553|12564.9|12563.7|12551.9|12550.7|1087
1592918700000|2020-06-23 13:25:00|12553.9|12552.7|12558.2|12557|12562.7|12561.5|12551.4|12550.2|945
1592919000000|2020-06-23 13:30:00|12558.9|12557.7|12550.7|12549.5|12560.7|12559.5|12540.9|12539.7|968
1592919300000|2020-06-23 13:35:00|12550.9|12549.7|12559.7|12558.5|12561.4|12560.2|12540.4|12539.2|848
1592919600000|2020-06-23 13:40:00|12559.9|12558.7|12563.4|12562.2|12566.4|12565.2|12555.7|12554.5|592
1592919900000|2020-06-23 13:45:00|12558.4|12557.2|12563.7|12562.5|12565.9|12564.7|12548.9|12547.7|1287
1592920200000|2020-06-23 13:50:00|12563.9|12562.7|12532.7|12531.5|12567.2|12566|12527.9|12526.7|1466
1592920500000|2020-06-23 13:55:00|12533.4|12532.2|12532.2|12531|12545.9|12544.7|12529.9|12528.7|781
1592920800000|2020-06-23 14:00:00|12533.4|12532.2|12531.9|12530.7|12544.4|12543.2|12521.4|12520.2|1125
1592921100000|2020-06-23 14:05:00|12531.2|12530|12525.7|12524.5|12536.7|12535.5|12511.2|12510|1429
1592921400000|2020-06-23 14:10:00|12525.4|12524.2|12521.9|12520.7|12529.7|12528.5|12511.4|12510.2|900
1592921700000|2020-06-23 14:15:00|12522.2|12521|12513.7|12512.5|12525.7|12524.5|12506.9|12505.7|1086
1592922000000|2020-06-23 14:20:00|12513.4|12512.2|12525.9|12524.7|12527.9|12526.7|12499.9|12498.7|1030
1592922300000|2020-06-23 14:25:00|12525.4|12524.2|12538.2|12537|12538.2|12537|12525.2|12524|1004
1592922600000|2020-06-23 14:30:00|12537.9|12536.7|12509.9|12508.7|12538.9|12537.7|12509.9|12508.7|924
1592922900000|2020-06-23 14:35:00|12509.7|12508.5|12511.7|12510.5|12517.4|12516.2|12498.4|12497.2|880
1592923200000|2020-06-23 14:40:00|12511.4|12510.2|12496.2|12495|12514.9|12513.7|12492.4|12491.2|854
1592923500000|2020-06-23 14:45:00|12495.4|12494.2|12466.4|12465.2|12497.4|12496.2|12452.9|12451.7|1963
1592923800000|2020-06-23 14:50:00|12467.2|12466|12481.2|12480|12482.7|12481.5|12461.4|12460.2|780
1592924100000|2020-06-23 14:55:00|12480.9|12479.7|12480.4|12479.2|12483.7|12482.5|12472.4|12471.2|619
1592924400000|2020-06-23 15:00:00|12479.4|12478.2|12496.4|12495.2|12500.2|12499|12464.4|12463.2|897
1592924700000|2020-06-23 15:05:00|12496.2|12495|12503.2|12502|12505.9|12504.7|12493.2|12492|580
1592925000000|2020-06-23 15:10:00|12502.9|12501.7|12501.7|12500.5|12505.4|12504.2|12499.2|12498|523
1592925300000|2020-06-23 15:15:00|12499.7|12498.5|12512.9|12511.7|12523.7|12522.5|12496.7|12495.5|1079
1592925600000|2020-06-23 15:20:00|12513.2|12512|12538.9|12537.7|12541.4|12540.2|12512.7|12511.5|1324
1592925900000|2020-06-23 15:25:00|12539.2|12538|12547.1|12545.9|12551.1|12549.9|12532.9|12531.7|1889
1592926200000|2020-06-23 15:30:00|12547.5|12545.5|12529.2|12527.2|12550.5|12548.5|12527.7|12525.7|2736
1592926500000|2020-06-23 15:35:00|12529.5|12527.5|12513|12511|12530.2|12528.2|12505.5|12503.5|1397
1592926800000|2020-06-23 15:40:00|12512.7|12510.7|12506.7|12504.7|12518.2|12516.2|12504.5|12502.5|474
1592927100000|2020-06-23 15:45:00|12506.5|12504.5|12500.7|12498.7|12510|12508|12500.5|12498.5|389
1592927400000|2020-06-23 15:50:00|12501|12499|12495|12493|12505.7|12503.7|12483.7|12481.7|581
1592927700000|2020-06-23 15:55:00|12495.2|12493.2|12508.5|12506.5|12509|12507|12494.7|12492.7|282
1592928000000|2020-06-23 16:00:00|12509.2|12507.2|12511.7|12509.7|12514.5|12512.5|12508|12506|334
1592928300000|2020-06-23 16:05:00|12511.5|12509.5|12501|12499|12513.7|12511.7|12498.7|12496.7|324
1592928600000|2020-06-23 16:10:00|12501.2|12499.2|12501.2|12499.2|12507.2|12505.2|12496.7|12494.7|251
1592928900000|2020-06-23 16:15:00|12501.5|12499.5|12506.2|12504.2|12512.5|12510.5|12495.5|12493.5|420
1592929200000|2020-06-23 16:20:00|12506|12504|12508.2|12506.2|12512.2|12510.2|12495.5|12493.5|359
1592929500000|2020-06-23 16:25:00|12507.7|12505.7|12504.5|12502.5|12508.2|12506.2|12497.2|12495.2|222
1592929800000|2020-06-23 16:30:00|12504.2|12502.2|12500.2|12498.2|12508.2|12506.2|12496|12494|175
1592930100000|2020-06-23 16:35:00|12500|12498|12501.5|12499.5|12505.7|12503.7|12485.2|12483.2|348
1592930400000|2020-06-23 16:40:00|12501.2|12499.2|12497.7|12495.7|12503.7|12501.7|12493.2|12491.2|212
1592930700000|2020-06-23 16:45:00|12498|12496|12503.7|12501.7|12504.7|12502.7|12491.2|12489.2|207
1592931000000|2020-06-23 16:50:00|12502.7|12500.7|12495|12493|12503|12501|12492.2|12490.2|145
1592931300000|2020-06-23 16:55:00|12495.2|12493.2|12501.5|12499.5|12504.5|12502.5|12493.7|12491.7|138
1592931600000|2020-06-23 17:00:00|12501.2|12499.2|12505.7|12503.7|12506.7|12504.7|12499.7|12497.7|92
1592931900000|2020-06-23 17:05:00|12505.5|12503.5|12508.2|12506.2|12512.7|12510.7|12503.7|12501.7|190
1592932200000|2020-06-23 17:10:00|12508.5|12506.5|12510|12508|12510.2|12508.2|12503.7|12501.7|82
1592932500000|2020-06-23 17:15:00|12509.7|12507.7|12516.2|12514.2|12517.5|12515.5|12505.5|12503.5|201
1592932800000|2020-06-23 17:20:00|12516|12514|12516|12514|12520.2|12518.2|12514.7|12512.7|182
1592933100000|2020-06-23 17:25:00|12516.2|12514.2|12514|12512|12517.2|12515.2|12511.7|12509.7|63
1592933400000|2020-06-23 17:30:00|12514.2|12512.2|12513.5|12511.5|12517|12515|12510.7|12508.7|154
1592933700000|2020-06-23 17:35:00|12513.7|12511.7|12517.7|12515.7|12517.7|12515.7|12513|12511|68
1592934000000|2020-06-23 17:40:00|12518|12516|12511.2|12509.2|12521.5|12519.5|12507.7|12505.7|136
1592934300000|2020-06-23 17:45:00|12511.5|12509.5|12516.2|12514.2|12518|12516|12511|12509|129
1592934600000|2020-06-23 17:50:00|12516|12514|12516.2|12514.2|12524.2|12522.2|12484.7|12482.7|1018
1592934900000|2020-06-23 17:55:00|12516|12514|12514.5|12512.5|12521|12519|12509.2|12507.2|160
1592935200000|2020-06-23 18:00:00|12514.2|12512.2|12502|12500|12515.2|12513.2|12494.7|12492.7|305
1592935500000|2020-06-23 18:05:00|12501.7|12499.7|12501.5|12499.5|12504.5|12502.5|12493.7|12491.7|176
1592935800000|2020-06-23 18:10:00|12501.7|12499.7|12491.7|12489.7|12502.5|12500.5|12489.7|12487.7|133
1592936100000|2020-06-23 18:15:00|12492.2|12490.2|12494|12492|12496.7|12494.7|12490.2|12488.2|65
1592936400000|2020-06-23 18:20:00|12494.2|12492.2|12498.2|12496.2|12500.2|12498.2|12493.7|12491.7|85
1592936700000|2020-06-23 18:25:00|12498.5|12496.5|12500|12498|12502.2|12500.2|12495.7|12493.7|116
1592937000000|2020-06-23 18:30:00|12501|12499|12499.5|12497.5|12501.7|12499.7|12494.7|12492.7|76
1592937300000|2020-06-23 18:35:00|12499.2|12497.2|12498.2|12496.2|12505.5|12503.5|12496.7|12494.7|121
1592937600000|2020-06-23 18:40:00|12498|12496|12498|12496|12502.7|12500.7|12493|12491|110
1592937900000|2020-06-23 18:45:00|12497.7|12495.7|12482.5|12480.5|12498.5|12496.5|12478.2|12476.2|181
1592938200000|2020-06-23 18:50:00|12482.2|12480.2|12482.7|12480.7|12487.2|12485.2|12478.5|12476.5|70
1592938500000|2020-06-23 18:55:00|12483|12481|12481.7|12479.7|12489.5|12487.5|12478|12476|109
1592938800000|2020-06-23 19:00:00|12481.5|12479.5|12480.7|12478.7|12484.5|12482.5|12469.7|12467.7|218
1592939100000|2020-06-23 19:05:00|12481|12479|12479.5|12477.5|12482.2|12480.2|12475.2|12473.2|89
1592939400000|2020-06-23 19:10:00|12479.7|12477.7|12482.7|12480.7|12486.5|12484.5|12472|12470|127
1592939700000|2020-06-23 19:15:00|12482.5|12480.5|12484.2|12482.2|12489.5|12487.5|12479.5|12477.5|138
1592940000000|2020-06-23 19:20:00|12484.5|12482.5|12473.2|12471.2|12484.7|12482.7|12470|12468|179
1592940300000|2020-06-23 19:25:00|12473.5|12471.5|12465.5|12463.5|12476.5|12474.5|12463.5|12461.5|140
1592940600000|2020-06-23 19:30:00|12465.2|12463.2|12464|12462|12469.2|12467.2|12453|12451|255
1592940900000|2020-06-23 19:35:00|12463.2|12461.2|12469.7|12467.7|12474.2|12472.2|12462.2|12460.2|104
1592941200000|2020-06-23 19:40:00|12469.5|12467.5|12468.2|12466.2|12471|12469|12455.7|12453.7|187
1592941500000|2020-06-23 19:45:00|12470|12468|12461|12459|12470.7|12468.7|12458.5|12456.5|184
1592941800000|2020-06-23 19:50:00|12462|12460|12455.2|12453.2|12462|12460|12428.5|12426.5|745
1592942100000|2020-06-23 19:55:00|12455.5|12453.5|12451.2|12449.2|12456|12454|12449|12447|232
1592942400000|2020-06-23 20:00:00|12450.2|12445.2|12447.8|12442.8|12470.4|12465.4|12438.9|12433.9|6
1592942700000|2020-06-23 20:05:00|12448.8|12443.8|12453.1|12448.1|12461.4|12456.4|12443.7|12438.7|0
1592943000000|2020-06-23 20:10:00|12454.1|12449.1|12448|12443|12460.3|12455.3|12445.5|12440.5|0
1592943300000|2020-06-23 20:15:00|12447.9|12442.9|12446.3|12441.3|12449.2|12444.2|12446.3|12441.3|0
1592943600000|2020-06-23 20:20:00|12446.9|12441.9|12447|12442|12447.4|12442.4|12445.4|12440.4|0
1592943900000|2020-06-23 20:25:00|12446.9|12441.9|12447.2|12442.2|12448|12443|12446|12441|0
1592944200000|2020-06-23 20:30:00|12441.9|12436.9|12426.1|12421.1|12442.9|12437.9|12424.8|12419.8|0
1592944500000|2020-06-23 20:35:00|12427.1|12422.1|12425.6|12420.6|12430.2|12425.2|12421.3|12416.3|0
1592944800000|2020-06-23 20:40:00|12424.6|12419.6|12425|12420|12428.6|12423.6|12423.6|12418.6|0
1592945100000|2020-06-23 20:45:00|12425.1|12420.1|12431.6|12426.6|12435.3|12430.3|12422.1|12417.1|0
1592945400000|2020-06-23 20:50:00|12432.6|12427.6|12429.9|12424.9|12432.6|12427.6|12424.6|12419.6|0
1592945700000|2020-06-23 20:55:00|12430.9|12425.9|12429.4|12424.4|12431|12426|12426.1|12421.1|0
1592946000000|2020-06-23 21:00:00|12429.5|12424.5|12427.2|12422.2|12431.1|12426.1|12426.1|12421.1|0
1592946300000|2020-06-23 21:05:00|12427.5|12422.5|12427.6|12422.6|12428|12423|12427.5|12422.5|0
1592946600000|2020-06-23 21:10:00|12427.7|12422.7|12427.3|12422.3|12428|12423|12427|12422|0
1592946900000|2020-06-23 21:15:00|12427.4|12422.4|12431|12426|12431.3|12426.3|12427.1|12422.1|0
1592947200000|2020-06-23 21:20:00|12431.5|12426.5|12436.1|12431.1|12436.1|12431.1|12431.5|12426.5|0
1592947500000|2020-06-23 21:25:00|12436.3|12431.3|12440.7|12435.7|12440.7|12435.7|12436.3|12431.3|0
1592947800000|2020-06-23 21:30:00|12441.1|12436.1|12437.9|12432.9|12441.1|12436.1|12437.2|12432.2|0
1592948100000|2020-06-23 21:35:00|12438|12433|12438.3|12433.3|12438.3|12433.3|12437.7|12432.7|0
1592948400000|2020-06-23 21:40:00|12437.7|12432.7|12441.9|12436.9|12442.2|12437.2|12437.3|12432.3|0
1592948700000|2020-06-23 21:45:00|12441.3|12436.3|12441.6|12436.6|12444.1|12439.1|12440.9|12435.9|0
1592949000000|2020-06-23 21:50:00|12440.8|12435.8|12441|12436|12442|12437|12439.1|12434.1|0
1592949300000|2020-06-23 21:55:00|12441.1|12436.1|12439.2|12434.2|12441.4|12436.4|12436.4|12431.4|0
1592949600000|2020-06-23 22:00:00|12436.9|12431.9|12451.4|12446.4|12451.4|12446.4|12428.8|12423.8|0
1592949900000|2020-06-23 22:05:00|12452.4|12447.4|12450.6|12445.6|12455.9|12450.9|12448.4|12443.4|0
1592950200000|2020-06-23 22:10:00|12451.1|12446.1|12443.5|12438.5|12451.6|12446.6|12442.6|12437.6|0
1592950500000|2020-06-23 22:15:00|12444.5|12439.5|12442.4|12437.4|12445.4|12440.4|12433.2|12428.2|0
1592950800000|2020-06-23 22:20:00|12443.4|12438.4|12457.8|12452.8|12460.7|12455.7|12443.4|12438.4|0
1592951100000|2020-06-23 22:25:00|12458.8|12453.8|12456.2|12451.2|12462.9|12457.9|12450.1|12445.1|0
1592951400000|2020-06-23 22:30:00|12458.1|12453.1|12450.2|12445.2|12459.2|12454.2|12450.2|12445.2|0
1592951700000|2020-06-23 22:35:00|12450.7|12445.7|12448.3|12443.3|12459.2|12454.2|12448.3|12443.3|0
1592952000000|2020-06-23 22:40:00|12448.2|12443.2|12448.9|12443.9|12453.4|12448.4|12448.2|12443.2|0
1592952300000|2020-06-23 22:45:00|12449.4|12444.4|12449.5|12444.5|12454.3|12449.3|12444.9|12439.9|0
1592952600000|2020-06-23 22:50:00|12449.9|12444.9|12445.5|12440.5|12452.4|12447.4|12445.1|12440.1|0
1592952900000|2020-06-23 22:55:00|12445|12440|12422.1|12417.1|12446.6|12441.6|12418.4|12413.4|0
1592953200000|2020-06-23 23:00:00|12421.1|12416.1|12425.4|12420.4|12426.5|12421.5|12417.9|12412.9|0
1592953500000|2020-06-23 23:05:00|12428.4|12423.4|12427.6|12422.6|12433.1|12428.1|12424|12419|0
1592953800000|2020-06-23 23:10:00|12428.6|12423.6|12419.4|12414.4|12445.1|12440.1|12419|12414|0
1592954100000|2020-06-23 23:15:00|12419.9|12414.9|12428.1|12423.1|12431.6|12426.6|12415.2|12410.2|0
1592954400000|2020-06-23 23:20:00|12427.6|12422.6|12430.3|12425.3|12434.2|12429.2|12423.3|12418.3|0
1592954700000|2020-06-23 23:25:00|12430.8|12425.8|12435.2|12430.2|12436.2|12431.2|12420.3|12415.3|0
1592955000000|2020-06-23 23:30:00|12435.6|12430.6|12441.4|12436.4|12447.5|12442.5|12432.3|12427.3|0
1592955300000|2020-06-23 23:35:00|12442.4|12437.4|12446.5|12441.5|12446.5|12441.5|12439.4|12434.4|0
1592955600000|2020-06-23 23:40:00|12445.5|12440.5|12447.7|12442.7|12451.7|12446.7|12443|12438|0
1592955900000|2020-06-23 23:45:00|12446.7|12441.7|12442.7|12437.7|12451.7|12446.7|12442.7|12437.7|0
1592956200000|2020-06-23 23:50:00|12443.7|12438.7|12438.6|12433.6|12449.6|12444.6|12437.5|12432.5|0
1592956500000|2020-06-23 23:55:00|12437.6|12432.6|12431.7|12426.7|12438.6|12433.6|12429.6|12424.6|0
1592956800000|2020-06-24 00:00:00|12432.7|12427.7|12454.9|12449.9|12455.9|12450.9|12428.8|12423.8|0
1592957100000|2020-06-24 00:05:00|12455.3|12450.3|12463.5|12458.5|12469.5|12464.5|12453|12448|0
1592957400000|2020-06-24 00:10:00|12464|12459|12462.5|12457.5|12465.5|12460.5|12460.5|12455.5|0
1592957700000|2020-06-24 00:15:00|12463|12458|12477|12473|12478.5|12474.5|12456.7|12452.7|113
1592958000000|2020-06-24 00:20:00|12478.2|12474.2|12496.2|12492.2|12498.5|12494.5|12477.5|12473.5|67
1592958300000|2020-06-24 00:25:00|12496.5|12492.5|12487.2|12483.2|12499.7|12495.7|12485|12481|19
1592958600000|2020-06-24 00:30:00|12487.5|12483.5|12496.5|12492.5|12496.5|12492.5|12480.7|12476.7|28
1592958900000|2020-06-24 00:35:00|12497.2|12493.2|12497.2|12493.2|12498.5|12494.5|12496.5|12492.5|10
1592959200000|2020-06-24 00:40:00|12497.5|12493.5|12491.5|12487.5|12499.7|12495.7|12488.2|12484.2|8
1592959500000|2020-06-24 00:45:00|12491.7|12487.7|12491|12487|12496|12492|12488.2|12484.2|5
1592959800000|2020-06-24 00:50:00|12491.2|12487.2|12506.2|12502.2|12509.2|12505.2|12491.2|12487.2|21
1592960100000|2020-06-24 00:55:00|12506|12502|12499.5|12495.5|12506.7|12502.7|12493.7|12489.7|15
1592960400000|2020-06-24 01:00:00|12499.2|12495.2|12485.2|12481.2|12503.2|12499.2|12480.2|12476.2|16
1592960700000|2020-06-24 01:05:00|12485.7|12481.7|12486.5|12482.5|12493|12489|12483.7|12479.7|8
1592961000000|2020-06-24 01:10:00|12487|12483|12501.5|12497.5|12502.7|12498.7|12487|12483|7
1592961300000|2020-06-24 01:15:00|12501.7|12497.7|12506.5|12502.5|12507.2|12503.2|12498|12494|9
1592961600000|2020-06-24 01:20:00|12508.5|12504.5|12512.7|12508.7|12516.2|12512.2|12508.5|12504.5|25
1592961900000|2020-06-24 01:25:00|12512.5|12508.5|12513.2|12509.2|12518.5|12514.5|12510|12506|36
1592962200000|2020-06-24 01:30:00|12513|12509|12502|12498|12516.5|12512.5|12498.5|12494.5|29
1592962500000|2020-06-24 01:35:00|12502.2|12498.2|12503.5|12499.5|12510.5|12506.5|12502|12498|1
1592962800000|2020-06-24 01:40:00|12503.2|12499.2|12479.2|12475.2|12503.2|12499.2|12478.7|12474.7|14
1592963100000|2020-06-24 01:45:00|12479|12475|12466|12462|12479|12475|12462.2|12458.2|27
1592963400000|2020-06-24 01:50:00|12466.2|12462.2|12466.2|12462.2|12469.7|12465.7|12454|12450|34
1592963700000|2020-06-24 01:55:00|12466.5|12462.5|12458.7|12454.7|12469.5|12465.5|12454.2|12450.2|24
1592964000000|2020-06-24 02:00:00|12457.7|12453.7|12449.5|12445.5|12462|12458|12431.5|12427.5|44
1592964300000|2020-06-24 02:05:00|12449.2|12445.2|12457.2|12453.2|12461.5|12457.5|12444.5|12440.5|29
1592964600000|2020-06-24 02:10:00|12457|12453|12456.7|12452.7|12460.7|12456.7|12452.2|12448.2|6
1592964900000|2020-06-24 02:15:00|12456.5|12452.5|12460.5|12456.5|12464|12460|12452|12448|11
1592965200000|2020-06-24 02:20:00|12460.7|12456.7|12468.5|12464.5|12470.5|12466.5|12452|12448|35
1592965500000|2020-06-24 02:25:00|12468.7|12464.7|12476.7|12472.7|12477.5|12473.5|12468.2|12464.2|22
1592965800000|2020-06-24 02:30:00|12475.2|12471.2|12479.2|12475.2|12487|12483|12467.5|12463.5|46
1592966100000|2020-06-24 02:35:00|12479.5|12475.5|12479|12475|12481.2|12477.2|12475.2|12471.2|17
1592966400000|2020-06-24 02:40:00|12479.2|12475.2|12472|12468|12479.7|12475.7|12468|12464|14
1592966700000|2020-06-24 02:45:00|12471.7|12467.7|12476|12472|12477.2|12473.2|12464.7|12460.7|15
1592967000000|2020-06-24 02:50:00|12477|12473|12470.7|12466.7|12479.2|12475.2|12469.5|12465.5|8
1592967300000|2020-06-24 02:55:00|12470|12466|12467.5|12463.5|12472.2|12468.2|12467.5|12463.5|2
1592967600000|2020-06-24 03:00:00|12467.2|12463.2|12464.7|12460.7|12470.5|12466.5|12464.5|12460.5|10
1592967900000|2020-06-24 03:05:00|12465|12461|12490.2|12486.2|12494.5|12490.5|12465|12461|29
1592968200000|2020-06-24 03:10:00|12491|12487|12492.5|12488.5|12494.2|12490.2|12490.5|12486.5|11
1592968500000|2020-06-24 03:15:00|12492|12488|12492.5|12488.5|12494.2|12490.2|12492|12488|7
1592968800000|2020-06-24 03:20:00|12492.2|12488.2|12497.5|12493.5|12501|12497|12487.2|12483.2|15
1592969100000|2020-06-24 03:25:00|12497.2|12493.2|12485.2|12481.2|12497.7|12493.7|12483.7|12479.7|7
1592969400000|2020-06-24 03:30:00|12484.7|12480.7|12463|12459|12484.7|12480.7|12458.5|12454.5|26
1592969700000|2020-06-24 03:35:00|12462.7|12458.7|12456.2|12452.2|12463.7|12459.7|12454.7|12450.7|28
1592970000000|2020-06-24 03:40:00|12456|12452|12467|12463|12467|12463|12455.7|12451.7|20
1592970300000|2020-06-24 03:45:00|12469|12465|12472|12468|12474|12470|12468|12464|6
1592970600000|2020-06-24 03:50:00|12472.2|12468.2|12473.5|12469.5|12473.5|12469.5|12468|12464|8
1592970900000|2020-06-24 03:55:00|12473|12469|12477.2|12473.2|12480.2|12476.2|12469.5|12465.5|12
1592971200000|2020-06-24 04:00:00|12478|12474|12476.2|12472.2|12479.7|12475.7|12473.7|12469.7|6
1592971500000|2020-06-24 04:05:00|12477.2|12473.2|12485.7|12481.7|12488.7|12484.7|12475.7|12471.7|12
1592971800000|2020-06-24 04:10:00|12486|12482|12488.7|12484.7|12490.5|12486.5|12486|12482|3
1592972100000|2020-06-24 04:15:00|12490.7|12486.7|12492.5|12488.5|12498.5|12494.5|12490.7|12486.7|13
1592972400000|2020-06-24 04:20:00|12492.7|12488.7|12504.5|12500.5|12504.5|12500.5|12492.5|12488.5|9
1592972700000|2020-06-24 04:25:00|12505.2|12501.2|12512.2|12508.2|12516.2|12512.2|12502.5|12498.5|24
1592973000000|2020-06-24 04:30:00|12512|12508|12511.2|12507.2|12513.2|12509.2|12502.2|12498.2|35
1592973300000|2020-06-24 04:35:00|12511|12507|12513.5|12509.5|12521.2|12517.2|12509.7|12505.7|26
1592973600000|2020-06-24 04:40:00|12513.7|12509.7|12506.2|12502.2|12516.2|12512.2|12505.2|12501.2|5
1592973900000|2020-06-24 04:45:00|12506.5|12502.5|12506|12502|12514.7|12510.7|12506|12502|12
1592974200000|2020-06-24 04:50:00|12505.7|12501.7|12503|12499|12505.7|12501.7|12501.7|12497.7|6
1592974500000|2020-06-24 04:55:00|12504.2|12500.2|12497.2|12493.2|12504.5|12500.5|12495|12491|24
1592974800000|2020-06-24 05:00:00|12497|12493|12484|12480|12497|12493|12477|12473|57
1592975100000|2020-06-24 05:05:00|12483.7|12479.7|12486.7|12482.7|12487|12483|12479.2|12475.2|18
1592975400000|2020-06-24 05:10:00|12486.5|12482.5|12482.5|12478.5|12488.2|12484.2|12475.2|12471.2|42
1592975700000|2020-06-24 05:15:00|12482.7|12478.7|12488|12484|12490.7|12486.7|12482|12478|12
1592976000000|2020-06-24 05:20:00|12488.2|12484.2|12484|12480|12491.2|12487.2|12481.7|12477.7|34
1592976300000|2020-06-24 05:25:00|12483.5|12479.5|12483|12479|12489.2|12485.2|12482|12478|24
1592976600000|2020-06-24 05:30:00|12482.7|12478.7|12498.7|12494.7|12499.7|12495.7|12479.5|12475.5|42
1592976900000|2020-06-24 05:35:00|12499.5|12495.5|12500.2|12496.2|12506|12502|12496.7|12492.7|29
1592977200000|2020-06-24 05:40:00|12500.7|12496.7|12512.2|12508.2|12512.2|12508.2|12496|12492|90
1592977500000|2020-06-24 05:45:00|12512.5|12508.5|12500|12496|12515.2|12511.2|12498.7|12494.7|56
1592977800000|2020-06-24 05:50:00|12499.7|12495.7|12494|12490|12501.5|12497.5|12493|12489|18
1592978100000|2020-06-24 05:55:00|12494.2|12490.2|12481.2|12477.2|12500|12496|12481|12477|46
1592978400000|2020-06-24 06:00:00|12480.2|12478.2|12466|12464|12480.2|12478.2|12452.5|12450.5|318
1592978700000|2020-06-24 06:05:00|12466.7|12464.7|12480.5|12478.5|12489.7|12487.7|12464.7|12462.7|188
1592979000000|2020-06-24 06:10:00|12480.2|12478.2|12477.7|12475.7|12481|12479|12471.7|12469.7|106
1592979300000|2020-06-24 06:15:00|12477.5|12475.5|12477.2|12475.2|12483.2|12481.2|12476|12474|177
1592979600000|2020-06-24 06:20:00|12477|12475|12465.5|12463.5|12479.5|12477.5|12463.2|12461.2|175
1592979900000|2020-06-24 06:25:00|12465.7|12463.7|12470.5|12468.5|12474.2|12472.2|12464.7|12462.7|152
1592980200000|2020-06-24 06:30:00|12471.2|12469.2|12476.2|12474.2|12479.5|12477.5|12461.7|12459.7|218
1592980500000|2020-06-24 06:35:00|12476.5|12474.5|12470.5|12468.5|12478.7|12476.7|12469|12467|157
1592980800000|2020-06-24 06:40:00|12470.7|12468.7|12486.2|12484.2|12487|12485|12467.2|12465.2|183
1592981100000|2020-06-24 06:45:00|12486.7|12484.7|12488|12486|12493.2|12491.2|12483.7|12481.7|372
1592981400000|2020-06-24 06:50:00|12488.2|12486.2|12490.5|12488.5|12494.7|12492.7|12488.2|12486.2|140
1592981700000|2020-06-24 06:55:00|12490.7|12488.7|12481.5|12479.5|12491|12489|12479.5|12477.5|284
1592982000000|2020-06-24 07:00:00|12481.1|12479.9|12451.6|12450.4|12493.6|12492.4|12444.1|12442.9|1609
1592982300000|2020-06-24 07:05:00|12452.1|12450.9|12487.6|12486.4|12492.8|12491.6|12449.6|12448.4|1285
1592982600000|2020-06-24 07:10:00|12487.3|12486.1|12482.3|12481.1|12492.6|12491.4|12471.1|12469.9|829
1592982900000|2020-06-24 07:15:00|12481.3|12480.1|12461.3|12460.1|12492.8|12491.6|12458.6|12457.4|824
1592983200000|2020-06-24 07:20:00|12461.1|12459.9|12457.8|12456.6|12472.8|12471.6|12444.3|12443.1|749
1592983500000|2020-06-24 07:25:00|12458.8|12457.6|12428.6|12427.4|12461.3|12460.1|12425.8|12424.6|936
1592983800000|2020-06-24 07:30:00|12428.8|12427.6|12453.3|12452.1|12455.6|12454.4|12428.8|12427.6|726
1592984100000|2020-06-24 07:35:00|12453.6|12452.4|12395.3|12394.1|12462.3|12461.1|12392.6|12391.4|1461
1592984400000|2020-06-24 07:40:00|12393.6|12392.4|12350.6|12349.4|12402.6|12401.4|12347.6|12346.4|2272
1592984700000|2020-06-24 07:45:00|12350.3|12349.1|12352.8|12351.6|12357.6|12356.4|12335.3|12334.1|1459
1592985000000|2020-06-24 07:50:00|12352.1|12350.9|12349.8|12348.6|12354.6|12353.4|12323.1|12321.9|1426
1592985300000|2020-06-24 07:55:00|12350.1|12348.9|12357.3|12356.1|12365.8|12364.6|12342.3|12341.1|953
1592985600000|2020-06-24 08:00:00|12356.8|12355.6|12355.8|12354.6|12362.3|12361.1|12332.1|12330.9|1126
1592985900000|2020-06-24 08:05:00|12355.6|12354.4|12312.6|12311.4|12356.3|12355.1|12305.6|12304.4|1264
1592986200000|2020-06-24 08:10:00|12311.3|12310.1|12294.1|12292.9|12321.3|12320.1|12284.6|12283.4|1577
1592986500000|2020-06-24 08:15:00|12294.6|12293.4|12272.1|12270.9|12294.8|12293.6|12262.8|12261.6|1856
1592986800000|2020-06-24 08:20:00|12272.3|12271.1|12292.3|12291.1|12292.3|12291.1|12247.6|12246.4|1360
1592987100000|2020-06-24 08:25:00|12293.1|12291.9|12293.1|12291.9|12300.1|12298.9|12282.3|12281.1|777
1592987400000|2020-06-24 08:30:00|12292.3|12291.1|12299.3|12298.1|12302.8|12301.6|12282.6|12281.4|670
1592987700000|2020-06-24 08:35:00|12298.6|12297.4|12292|12290.8|12302.5|12301.3|12283|12281.8|424
1592988000000|2020-06-24 08:40:00|12291.7|12290.5|12281.7|12280.5|12291.7|12290.5|12277.2|12276|488
1592988300000|2020-06-24 08:45:00|12282|12280.8|12297|12295.8|12297.7|12296.5|12278.7|12277.5|380
1592988600000|2020-06-24 08:50:00|12296.7|12295.5|12301|12299.8|12313.5|12312.3|12296.7|12295.5|772
1592988900000|2020-06-24 08:55:00|12300.7|12299.5|12305.5|12304.3|12315|12313.8|12300.5|12299.3|640
1592989200000|2020-06-24 09:00:00|12305.7|12304.5|12316.2|12315|12330.5|12329.3|12304.2|12303|909
1592989500000|2020-06-24 09:05:00|12316.5|12315.3|12301.2|12300|12317.2|12316|12299|12297.8|579
1592989800000|2020-06-24 09:10:00|12301|12299.8|12242.7|12241.5|12304|12302.8|12226.7|12225.5|2192
1592990100000|2020-06-24 09:15:00|12243.7|12242.5|12219.2|12218|12251.2|12250|12215|12213.8|1200
1592990400000|2020-06-24 09:20:00|12219.5|12218.3|12235.5|12234.3|12245.2|12244|12213|12211.8|806
1592990700000|2020-06-24 09:25:00|12235.2|12234|12239.5|12238.3|12247.2|12246|12234.5|12233.3|464
1592991000000|2020-06-24 09:30:00|12239.2|12238|12254|12252.8|12256.5|12255.3|12235|12233.8|545
1592991300000|2020-06-24 09:35:00|12254.2|12253|12238.5|12237.3|12254.5|12253.3|12234.2|12233|491
1592991600000|2020-06-24 09:40:00|12238.2|12237|12222|12220.8|12238.2|12237|12216.5|12215.3|858
1592991900000|2020-06-24 09:45:00|12222.2|12221|12240|12238.8|12243.7|12242.5|12220.7|12219.5|449
1592992200000|2020-06-24 09:50:00|12239.7|12238.5|12244.2|12243|12251.5|12250.3|12238|12236.8|500
1592992500000|2020-06-24 09:55:00|12244|12242.8|12242.5|12241.3|12247.2|12246|12233.5|12232.3|314
1592992800000|2020-06-24 10:00:00|12242.7|12241.5|12250|12248.8|12251.5|12250.3|12235.2|12234|390
1592993100000|2020-06-24 10:05:00|12250.2|12249|12255|12253.8|12258.7|12257.5|12244.5|12243.3|395
1592993400000|2020-06-24 10:10:00|12254.7|12253.5|12239.7|12238.5|12255.5|12254.3|12228.5|12227.3|563
1592993700000|2020-06-24 10:15:00|12240|12238.8|12258.2|12257|12262.2|12261|12235|12233.8|475
1592994000000|2020-06-24 10:20:00|12258.5|12257.3|12259.5|12258.3|12273.7|12272.5|12256|12254.8|624
1592994300000|2020-06-24 10:25:00|12259.2|12258|12259.2|12258|12267.2|12266|12251|12249.8|444
1592994600000|2020-06-24 10:30:00|12259.5|12258.3|12259.7|12258.5|12264.2|12263|12255.7|12254.5|400
1592994900000|2020-06-24 10:35:00|12260|12258.8|12264.5|12263.3|12268.5|12267.3|12254.5|12253.3|368
1592995200000|2020-06-24 10:40:00|12263.5|12262.3|12258|12256.8|12272.5|12271.3|12257.5|12256.3|496
1592995500000|2020-06-24 10:45:00|12258.2|12257|12263.2|12262|12268|12266.8|12257.7|12256.5|306
1592995800000|2020-06-24 10:50:00|12263|12261.8|12254.2|12253|12265.7|12264.5|12253.5|12252.3|322
1592996100000|2020-06-24 10:55:00|12254|12252.8|12256.5|12255.3|12262.7|12261.5|12249.2|12248|369
1592996400000|2020-06-24 11:00:00|12256.2|12255|12259.5|12258.3|12265.5|12264.3|12256|12254.8|207
1592996700000|2020-06-24 11:05:00|12259|12257.8|12269.5|12268.3|12269.5|12268.3|12254.7|12253.5|220
1592997000000|2020-06-24 11:10:00|12269.7|12268.5|12284.5|12283.3|12291.5|12290.3|12269.5|12268.3|793
1592997300000|2020-06-24 11:15:00|12284.7|12283.5|12300.2|12299|12301.5|12300.3|12279.7|12278.5|510
1592997600000|2020-06-24 11:20:00|12302.5|12301.3|12299.2|12298|12309.5|12308.3|12296.2|12295|545
1592997900000|2020-06-24 11:25:00|12298.5|12297.3|12295.5|12294.3|12299|12297.8|12288.7|12287.5|360
1592998200000|2020-06-24 11:30:00|12295.7|12294.5|12292.5|12291.3|12298|12296.8|12287.5|12286.3|337
1592998500000|2020-06-24 11:35:00|12292.7|12291.5|12291|12289.8|12300.2|12299|12289.7|12288.5|297
1592998800000|2020-06-24 11:40:00|12291.2|12290|12298.5|12297.3|12300|12298.8|12291.2|12290|391
1592999100000|2020-06-24 11:45:00|12298.7|12297.5|12305.5|12304.3|12306.2|12305|12295.5|12294.3|325
1592999400000|2020-06-24 11:50:00|12305.7|12304.5|12312.7|12311.5|12319.7|12318.5|12304|12302.8|514
1592999700000|2020-06-24 11:55:00|12311.7|12310.5|12300|12298.8|12311.7|12310.5|12299.7|12298.5|326
1593000000000|2020-06-24 12:00:00|12300.2|12299|12304.2|12303|12312|12310.8|12295.2|12294|356
1593000300000|2020-06-24 12:05:00|12304.5|12303.3|12299.4|12298.2|12305.7|12304.5|12293.5|12292.3|262
1593000600000|2020-06-24 12:10:00|12299.2|12298|12313.2|12312|12318.2|12317|12295.4|12294.2|459
1593000900000|2020-06-24 12:15:00|12313.9|12312.7|12320.9|12319.7|12332.7|12331.5|12309.7|12308.5|753
1593001200000|2020-06-24 12:20:00|12321.7|12320.5|12310.7|12309.5|12322.4|12321.2|12309.4|12308.2|407
1593001500000|2020-06-24 12:25:00|12310.4|12309.2|12309.7|12308.5|12319.4|12318.2|12303.9|12302.7|484
1593001800000|2020-06-24 12:30:00|12309.9|12308.7|12296.2|12295|12311.9|12310.7|12293.4|12292.2|413
1593002100000|2020-06-24 12:35:00|12295.9|12294.7|12289.9|12288.7|12301.7|12300.5|12286.2|12285|475
1593002400000|2020-06-24 12:40:00|12289.7|12288.5|12296.4|12295.2|12297.4|12296.2|12287.4|12286.2|274
1593002700000|2020-06-24 12:45:00|12296.2|12295|12307.9|12306.7|12308.9|12307.7|12294.9|12293.7|260
1593003000000|2020-06-24 12:50:00|12308.2|12307|12318.2|12317|12321.4|12320.2|12307.9|12306.7|388
1593003300000|2020-06-24 12:55:00|12317.9|12316.7|12325.7|12324.5|12325.9|12324.7|12314.7|12313.5|257
1593003600000|2020-06-24 13:00:00|12325.4|12324.2|12337.7|12336.5|12348.7|12347.5|12322.4|12321.2|937
1593003900000|2020-06-24 13:05:00|12337.4|12336.2|12332.2|12331|12342.9|12341.7|12331.9|12330.7|367
1593004200000|2020-06-24 13:10:00|12332.7|12331.5|12314.7|12313.5|12334.9|12333.7|12310.4|12309.2|481
1593004500000|2020-06-24 13:15:00|12314.4|12313.2|12289.4|12288.2|12315.4|12314.2|12287.9|12286.7|1124
1593004800000|2020-06-24 13:20:00|12289.2|12288|12304.9|12303.7|12305.4|12304.2|12288.7|12287.5|680
1593005100000|2020-06-24 13:25:00|12305.2|12304|12309.4|12308.2|12313.9|12312.7|12303.4|12302.2|1171
1593005400000|2020-06-24 13:30:00|12307.2|12306|12294.9|12293.7|12316.9|12315.7|12292.4|12291.2|994
1593005700000|2020-06-24 13:35:00|12294.7|12293.5|12321.2|12320|12330.4|12329.2|12294.7|12293.5|718
1593006000000|2020-06-24 13:40:00|12320.9|12319.7|12328.7|12327.5|12336.4|12335.2|12315.7|12314.5|666
1593006300000|2020-06-24 13:45:00|12328.4|12327.2|12292.4|12291.2|12330.9|12329.7|12291.2|12290|842
1593006600000|2020-06-24 13:50:00|12292.7|12291.5|12261.9|12260.7|12297.7|12296.5|12255.9|12254.7|1413
1593006900000|2020-06-24 13:55:00|12261.7|12260.5|12241.7|12240.5|12266.9|12265.7|12238.9|12237.7|1115
1593007200000|2020-06-24 14:00:00|12240.9|12239.7|12238.9|12237.7|12250.4|12249.2|12233.4|12232.2|1362
1593007500000|2020-06-24 14:05:00|12240.4|12239.2|12243.9|12242.7|12262.9|12261.7|12239.4|12238.2|1087
1593007800000|2020-06-24 14:10:00|12244.2|12243|12257.7|12256.5|12264.5|12263.3|12239.7|12238.5|1083
1593008100000|2020-06-24 14:15:00|12258|12256.8|12239|12237.8|12259.5|12258.3|12227|12225.8|1287
1593008400000|2020-06-24 14:20:00|12239.2|12238|12248.7|12247.5|12251.2|12250|12233.7|12232.5|637
1593008700000|2020-06-24 14:25:00|12249.7|12248.5|12255.2|12254|12256.7|12255.5|12236.5|12235.3|627
1593009000000|2020-06-24 14:30:00|12253.7|12252.5|12222.7|12221.5|12256.2|12255|12218|12216.8|1086
1593009300000|2020-06-24 14:35:00|12223|12221.8|12199|12197.8|12242.7|12241.5|12194|12192.8|1835
1593009600000|2020-06-24 14:40:00|12199.5|12198.3|12204.2|12203|12210.5|12209.3|12187.5|12186.3|1313
1593009900000|2020-06-24 14:45:00|12204.5|12203.3|12194|12192.8|12206.2|12205|12187.7|12186.5|901
1593010200000|2020-06-24 14:50:00|12194.2|12193|12180|12178.8|12209.2|12208|12173.2|12172|1517
1593010500000|2020-06-24 14:55:00|12179.5|12178.3|12184.7|12183.5|12201.2|12200|12179.5|12178.3|611
1593010800000|2020-06-24 15:00:00|12184.5|12183.3|12187|12185.8|12192.7|12191.5|12171.5|12170.3|962
1593011100000|2020-06-24 15:05:00|12186.7|12185.5|12155.2|12154|12187|12185.8|12151.5|12150.3|1547
1593011400000|2020-06-24 15:10:00|12155|12153.8|12141|12139.8|12158|12156.8|12137.7|12136.5|1327
1593011700000|2020-06-24 15:15:00|12140.7|12139.5|12126.7|12125.5|12150|12148.8|12116.2|12115|2077
1593012000000|2020-06-24 15:20:00|12127.2|12126|12123.5|12122.3|12143.2|12142|12118.5|12117.3|1537
1593012300000|2020-06-24 15:25:00|12124.2|12123|12118.7|12117.5|12131|12129.8|12106|12104.8|2691
1593012600000|2020-06-24 15:30:00|12119.1|12117.1|12096.1|12094.1|12123.6|12121.6|12074.1|12072.1|3894
1593012900000|2020-06-24 15:35:00|12095.6|12093.6|12068.9|12066.9|12103.6|12101.6|12066.1|12064.1|2409
1593013200000|2020-06-24 15:40:00|12068.6|12066.6|12042.6|12040.6|12076.9|12074.9|12038.6|12036.6|1843
1593013500000|2020-06-24 15:45:00|12041.9|12039.9|12038.4|12036.4|12067.1|12065.1|12035.4|12033.4|1652
1593013800000|2020-06-24 15:50:00|12038.6|12036.6|12044.4|12042.4|12054.1|12052.1|12034.4|12032.4|865
1593014100000|2020-06-24 15:55:00|12044.1|12042.1|12057.4|12055.4|12058.4|12056.4|12037.6|12035.6|902
1593014400000|2020-06-24 16:00:00|12056.9|12054.9|12083.1|12081.1|12085.6|12083.6|12048.1|12046.1|1056
1593014700000|2020-06-24 16:05:00|12082.9|12080.9|12071.6|12069.6|12084.6|12082.6|12062.9|12060.9|818
1593015000000|2020-06-24 16:10:00|12073.1|12071.1|12076.1|12074.1|12085.4|12083.4|12066.1|12064.1|792
1593015300000|2020-06-24 16:15:00|12075.9|12073.9|12096.4|12094.4|12099.1|12097.1|12074.1|12072.1|540
1593015600000|2020-06-24 16:20:00|12096.1|12094.1|12097.6|12095.6|12101.4|12099.4|12090.1|12088.1|473
1593015900000|2020-06-24 16:25:00|12097.1|12095.1|12089.1|12087.1|12101.1|12099.1|12083.6|12081.6|443
1593016200000|2020-06-24 16:30:00|12089.6|12087.6|12086.1|12084.1|12095.1|12093.1|12083.6|12081.6|477
1593016500000|2020-06-24 16:35:00|12086.4|12084.4|12091.4|12089.4|12095.1|12093.1|12085.9|12083.9|343
1593016800000|2020-06-24 16:40:00|12091.6|12089.6|12124.1|12122.1|12124.9|12122.9|12088.4|12086.4|635
1593017100000|2020-06-24 16:45:00|12123.9|12121.9|12123.9|12121.9|12136.1|12134.1|12119.4|12117.4|501
1593017400000|2020-06-24 16:50:00|12123.6|12121.6|12138.6|12136.6|12140.1|12138.1|12119.6|12117.6|507
1593017700000|2020-06-24 16:55:00|12138.1|12136.1|12165.9|12163.9|12169.6|12167.6|12136.6|12134.6|979
1593018000000|2020-06-24 17:00:00|12164.6|12162.6|12169.9|12167.9|12174.4|12172.4|12154.6|12152.6|485
1593018300000|2020-06-24 17:05:00|12170.1|12168.1|12162.6|12160.6|12176.6|12174.6|12158.6|12156.6|332
1593018600000|2020-06-24 17:10:00|12162.9|12160.9|12156.1|12154.1|12169.1|12167.1|12151.6|12149.6|364
1593018900000|2020-06-24 17:15:00|12155.6|12153.6|12172.6|12170.6|12180.9|12178.9|12155.1|12153.1|401
1593019200000|2020-06-24 17:20:00|12172.4|12170.4|12155.4|12153.4|12172.6|12170.6|12153.9|12151.9|414
1593019500000|2020-06-24 17:25:00|12156.1|12154.1|12143.4|12141.4|12162.1|12160.1|12140.4|12138.4|586
1593019800000|2020-06-24 17:30:00|12143.6|12141.6|12128.1|12126.1|12143.6|12141.6|12124.4|12122.4|538
1593020100000|2020-06-24 17:35:00|12128.4|12126.4|12124.4|12122.4|12134.6|12132.6|12120.1|12118.1|400
1593020400000|2020-06-24 17:40:00|12125.1|12123.1|12124.1|12122.1|12128.4|12126.4|12117.1|12115.1|335
1593020700000|2020-06-24 17:45:00|12124.4|12122.4|12131.4|12129.4|12133.4|12131.4|12111.4|12109.4|394
1593021000000|2020-06-24 17:50:00|12131.1|12129.1|12132.4|12130.4|12134.6|12132.6|12119.1|12117.1|264
1593021300000|2020-06-24 17:55:00|12132.6|12130.6|12134.6|12132.6|12135.6|12133.6|12124.1|12122.1|248
1593021600000|2020-06-24 18:00:00|12134.4|12132.4|12112.6|12110.6|12140.6|12138.6|12103.4|12101.4|600
1593021900000|2020-06-24 18:05:00|12113.1|12111.1|12142.1|12140.1|12144.1|12142.1|12112.4|12110.4|304
1593022200000|2020-06-24 18:10:00|12141.9|12139.9|12134.9|12132.9|12143.9|12141.9|12128.6|12126.6|177
1593022500000|2020-06-24 18:15:00|12134.6|12132.6|12148.4|12146.4|12154.6|12152.6|12132.4|12130.4|289
1593022800000|2020-06-24 18:20:00|12148.1|12146.1|12144.9|12142.9|12156.9|12154.9|12140.9|12138.9|274
1593023100000|2020-06-24 18:25:00|12144.6|12142.6|12157.9|12155.9|12162.4|12160.4|12141.9|12139.9|205
1593023400000|2020-06-24 18:30:00|12157.6|12155.6|12164.6|12162.6|12167.9|12165.9|12149.9|12147.9|251
1593023700000|2020-06-24 18:35:00|12164.4|12162.4|12161.9|12159.9|12164.4|12162.4|12154.4|12152.4|133
1593024000000|2020-06-24 18:40:00|12162.1|12160.1|12144.6|12142.6|12167.9|12165.9|12142.4|12140.4|307
1593024300000|2020-06-24 18:45:00|12144.4|12142.4|12155.1|12153.1|12166.4|12164.4|12143.4|12141.4|229
1593024600000|2020-06-24 18:50:00|12154.4|12152.4|12145.9|12143.9|12158.4|12156.4|12139.4|12137.4|186
1593024900000|2020-06-24 18:55:00|12145.6|12143.6|12144.1|12142.1|12158.1|12156.1|12140.9|12138.9|221
1593025200000|2020-06-24 19:00:00|12144.9|12142.9|12167.4|12165.4|12168.1|12166.1|12144.9|12142.9|267
1593025500000|2020-06-24 19:05:00|12167.1|12165.1|12155.9|12153.9|12168.1|12166.1|12152.1|12150.1|216
1593025800000|2020-06-24 19:10:00|12156.1|12154.1|12178.4|12176.4|12183.1|12181.1|12148.1|12146.1|395
1593026100000|2020-06-24 19:15:00|12178.6|12176.6|12196.6|12194.6|12204.4|12202.4|12173.6|12171.6|433
1593026400000|2020-06-24 19:20:00|12196.9|12194.9|12180.1|12178.1|12200.9|12198.9|12179.6|12177.6|194
1593026700000|2020-06-24 19:25:00|12180.4|12178.4|12172.1|12170.1|12190.6|12188.6|12170.9|12168.9|250
1593027000000|2020-06-24 19:30:00|12171.9|12169.9|12169.6|12167.6|12181.1|12179.1|12164.9|12162.9|275
1593027300000|2020-06-24 19:35:00|12168.6|12166.6|12162.6|12160.6|12178.4|12176.4|12155.9|12153.9|182
1593027600000|2020-06-24 19:40:00|12162.4|12160.4|12192.9|12190.9|12198.4|12196.4|12160.4|12158.4|390
1593027900000|2020-06-24 19:45:00|12192.6|12190.6|12177.9|12175.9|12198.9|12196.9|12177.6|12175.6|346
1593028200000|2020-06-24 19:50:00|12177.6|12175.6|12137.4|12135.4|12177.6|12175.6|12133.4|12131.4|524
1593028500000|2020-06-24 19:55:00|12137.6|12135.6|12145.4|12143.4|12153.4|12151.4|12135.1|12133.1|223
1593028800000|2020-06-24 20:00:00|12153.8|12148.8|12163|12158|12192.2|12187.2|12152.8|12147.8|6
1593029100000|2020-06-24 20:05:00|12162|12157|12180.4|12175.4|12180.8|12175.8|12148|12143|0
1593029400000|2020-06-24 20:10:00|12179.4|12174.4|12193.8|12188.8|12196.3|12191.3|12162.6|12157.6|0
1593029700000|2020-06-24 20:15:00|12193.9|12188.9|12196.8|12191.8|12196.8|12191.8|12188.8|12183.8|0
1593030000000|2020-06-24 20:20:00|12196.7|12191.7|12195.7|12190.7|12199|12194|12195.4|12190.4|0
1593030300000|2020-06-24 20:25:00|12195.6|12190.6|12195.6|12190.6|12196.8|12191.8|12190.3|12185.3|0
1593030600000|2020-06-24 20:30:00|12201.8|12196.8|12191|12186|12201.8|12196.8|12170.6|12165.6|0
1593030900000|2020-06-24 20:35:00|12192|12187|12191.5|12186.5|12193.9|12188.9|12184.2|12179.2|0
1593031200000|2020-06-24 20:40:00|12191.6|12186.6|12179|12174|12194.8|12189.8|12178|12173|0
1593031500000|2020-06-24 20:45:00|12177|12172|12187.4|12182.4|12189.4|12184.4|12175.9|12170.9|0
1593031800000|2020-06-24 20:50:00|12186.5|12181.5|12191.1|12186.1|12194.2|12189.2|12185.5|12180.5|0
1593032100000|2020-06-24 20:55:00|12190.1|12185.1|12191.6|12186.6|12192.8|12187.8|12186.6|12181.6|0
1593032400000|2020-06-24 21:00:00|12190.8|12185.8|12189.9|12184.9|12192|12187|12189.1|12184.1|0
1593032700000|2020-06-24 21:05:00|12190.7|12185.7|12190|12185|12191.4|12186.4|12189.4|12184.4|0
1593033000000|2020-06-24 21:10:00|12189.9|12184.9|12190|12185|12191.4|12186.4|12189.7|12184.7|0
1593033300000|2020-06-24 21:15:00|12189.8|12184.8|12191.9|12186.9|12191.9|12186.9|12189.5|12184.5|0
1593033600000|2020-06-24 21:20:00|12191.3|12186.3|12188.3|12183.3|12191.7|12186.7|12188.3|12183.3|0
1593033900000|2020-06-24 21:25:00|12188.5|12183.5|12187.2|12182.2|12188.5|12183.5|12187|12182|0
1593034200000|2020-06-24 21:30:00|12187|12182|12187.5|12182.5|12187.9|12182.9|12186.6|12181.6|0
1593034500000|2020-06-24 21:35:00|12187.8|12182.8|12186|12181|12187.8|12182.8|12185.7|12180.7|0
1593034800000|2020-06-24 21:40:00|12186.3|12181.3|12186.2|12181.2|12186.8|12181.8|12183.5|12178.5|0
1593035100000|2020-06-24 21:45:00|12185.7|12180.7|12184.1|12179.1|12185.9|12180.9|12183.7|12178.7|0
1593035400000|2020-06-24 21:50:00|12184.8|12179.8|12182.9|12177.9|12185.1|12180.1|12181.5|12176.5|0
1593035700000|2020-06-24 21:55:00|12183|12178|12180.4|12175.4|12183.2|12178.2|12180.2|12175.2|0
1593036000000|2020-06-24 22:00:00|12177.2|12172.2|12194.3|12189.3|12196.9|12191.9|12165.1|12160.1|0
1593036300000|2020-06-24 22:05:00|12195.8|12190.8|12181.8|12176.8|12195.8|12190.8|12180.3|12175.3|0
1593036600000|2020-06-24 22:10:00|12180.3|12175.3|12166|12161|12181.3|12176.3|12156.4|12151.4|0
1593036900000|2020-06-24 22:15:00|12165.5|12160.5|12163.1|12158.1|12171.5|12166.5|12160.5|12155.5|0
1593037200000|2020-06-24 22:20:00|12162.1|12157.1|12176.7|12171.7|12186.1|12181.1|12162.1|12157.1|0
1593037500000|2020-06-24 22:25:00|12177.7|12172.7|12179.7|12174.7|12194.1|12189.1|12172|12167|0
1593037800000|2020-06-24 22:30:00|12180.7|12175.7|12171.2|12166.2|12183.8|12178.8|12170.7|12165.7|0
1593038100000|2020-06-24 22:35:00|12171.3|12166.3|12176.3|12171.3|12181.2|12176.2|12171.3|12166.3|0
1593038400000|2020-06-24 22:40:00|12177.3|12172.3|12179.4|12174.4|12184.6|12179.6|12173.8|12168.8|0
1593038700000|2020-06-24 22:45:00|12178.4|12173.4|12177.5|12172.5|12182.6|12177.6|12171.6|12166.6|0
1593039000000|2020-06-24 22:50:00|12177|12172|12165.3|12160.3|12179.5|12174.5|12162.3|12157.3|0
1593039300000|2020-06-24 22:55:00|12164.8|12159.8|12154.2|12149.2|12167.8|12162.8|12147|12142|0
1593039600000|2020-06-24 23:00:00|12154.7|12149.7|12152.3|12147.3|12156.7|12151.7|12150.4|12145.4|0
1593039900000|2020-06-24 23:05:00|12153.2|12148.2|12148.6|12143.6|12156.3|12151.3|12147.6|12142.6|0
1593040200000|2020-06-24 23:10:00|12147.6|12142.6|12149.7|12144.7|12150.1|12145.1|12139.6|12134.6|0
1593040500000|2020-06-24 23:15:00|12150.7|12145.7|12147.9|12142.9|12152.8|12147.8|12146.9|12141.9|0
1593040800000|2020-06-24 23:20:00|12148.9|12143.9|12131.1|12126.1|12151.9|12146.9|12131.1|12126.1|0
1593041100000|2020-06-24 23:25:00|12132.1|12127.1|12141.5|12136.5|12142.5|12137.5|12132.1|12127.1|0
1593041400000|2020-06-24 23:30:00|12141.9|12136.9|12139.1|12134.1|12153.5|12148.5|12138.1|12133.1|0
1593041700000|2020-06-24 23:35:00|12140.1|12135.1|12138.6|12133.6|12145.1|12140.1|12129.1|12124.1|0
1593042000000|2020-06-24 23:40:00|12138.1|12133.1|12143.4|12138.4|12143.4|12138.4|12133.9|12128.9|0
1593042300000|2020-06-24 23:45:00|12143|12138|12145.6|12140.6|12151.8|12146.8|12143|12138|0
1593042600000|2020-06-24 23:50:00|12147.6|12142.6|12137.7|12132.7|12148.6|12143.6|12134.6|12129.6|0
1593042900000|2020-06-24 23:55:00|12138.2|12133.2|12127.4|12122.4|12147|12142|12127.4|12122.4|0
1593043200000|2020-06-25 00:00:00|12128.4|12123.4|12145.8|12140.8|12149.4|12144.4|12115.2|12110.2|0
1593043500000|2020-06-25 00:05:00|12146.8|12141.8|12150.7|12145.7|12167.1|12162.1|12143.7|12138.7|0
1593043800000|2020-06-25 00:10:00|12151.7|12146.7|12142.7|12137.7|12156.7|12151.7|12136.7|12131.7|0
1593044100000|2020-06-25 00:15:00|12141.7|12136.7|12191.6|12187.6|12191.6|12187.6|12141.7|12136.7|115
1593044400000|2020-06-25 00:20:00|12192.6|12188.6|12189.4|12185.4|12195.9|12191.9|12185.6|12181.6|54
1593044700000|2020-06-25 00:25:00|12188.6|12184.6|12198.9|12194.9|12205.1|12201.1|12188.6|12184.6|122
1593045000000|2020-06-25 00:30:00|12198.6|12194.6|12200.4|12196.4|12209.6|12205.6|12195.9|12191.9|84
1593045300000|2020-06-25 00:35:00|12200.1|12196.1|12194.6|12190.6|12200.4|12196.4|12191.9|12187.9|104
1593045600000|2020-06-25 00:40:00|12194.9|12190.9|12189.1|12185.1|12199.6|12195.6|12186.6|12182.6|67
1593045900000|2020-06-25 00:45:00|12189.4|12185.4|12216.4|12212.4|12217.1|12213.1|12189.4|12185.4|72
1593046200000|2020-06-25 00:50:00|12216.6|12212.6|12222.9|12218.9|12226.9|12222.9|12208.4|12204.4|113
1593046500000|2020-06-25 00:55:00|12222.6|12218.6|12216.1|12212.1|12229.4|12225.4|12215.4|12211.4|52
1593046800000|2020-06-25 01:00:00|12216.4|12212.4|12229.6|12225.6|12238.6|12234.6|12215.6|12211.6|99
1593047100000|2020-06-25 01:05:00|12229.1|12225.1|12203.6|12199.6|12230.6|12226.6|12201.1|12197.1|121
1593047400000|2020-06-25 01:10:00|12203.4|12199.4|12199.1|12195.1|12205.4|12201.4|12195.4|12191.4|39
1593047700000|2020-06-25 01:15:00|12197.1|12193.1|12186.6|12182.6|12201.1|12197.1|12181.4|12177.4|78
1593048000000|2020-06-25 01:20:00|12186.4|12182.4|12186.1|12182.1|12193.4|12189.4|12182.4|12178.4|36
1593048300000|2020-06-25 01:25:00|12185.9|12181.9|12164.9|12160.9|12186.4|12182.4|12153.9|12149.9|98
1593048600000|2020-06-25 01:30:00|12164.6|12160.6|12153.1|12149.1|12164.6|12160.6|12143.6|12139.6|132
1593048900000|2020-06-25 01:35:00|12153.4|12149.4|12152.9|12148.9|12159.9|12155.9|12149.1|12145.1|59
1593049200000|2020-06-25 01:40:00|12152.6|12148.6|12119.9|12115.9|12152.6|12148.6|12117.9|12113.9|182
1593049500000|2020-06-25 01:45:00|12119.6|12115.6|12119.1|12115.1|12148.6|12144.6|12117.9|12113.9|289
1593049800000|2020-06-25 01:50:00|12119.6|12115.6|12115.6|12111.6|12125.9|12121.9|12113.9|12109.9|91
1593050100000|2020-06-25 01:55:00|12117.1|12113.1|12086.9|12082.9|12117.1|12113.1|12081.6|12077.6|219
1593050400000|2020-06-25 02:00:00|12087.1|12083.1|12078.1|12074.1|12095.1|12091.1|12075.1|12071.1|97
1593050700000|2020-06-25 02:05:00|12077.9|12073.9|12068.6|12064.6|12087.1|12083.1|12060.9|12056.9|150
1593051000000|2020-06-25 02:10:00|12067.9|12063.9|12050.4|12046.4|12067.9|12063.9|12046.9|12042.9|148
1593051300000|2020-06-25 02:15:00|12050.6|12046.6|12079.1|12075.1|12085.4|12081.4|12048.1|12044.1|208
1593051600000|2020-06-25 02:20:00|12077.1|12073.1|12090.1|12086.1|12093.1|12089.1|12074.4|12070.4|122
1593051900000|2020-06-25 02:25:00|12089.9|12085.9|12091.4|12087.4|12095.6|12091.6|12083.6|12079.6|88
1593052200000|2020-06-25 02:30:00|12091.6|12087.6|12091.9|12087.9|12097.1|12093.1|12087.1|12083.1|44
1593052500000|2020-06-25 02:35:00|12091.6|12087.6|12106.1|12102.1|12107.4|12103.4|12084.1|12080.1|78
1593052800000|2020-06-25 02:40:00|12106.4|12102.4|12112.4|12108.4|12115.1|12111.1|12103.9|12099.9|92
1593053100000|2020-06-25 02:45:00|12112.1|12108.1|12110.6|12106.6|12115.6|12111.6|12105.9|12101.9|94
1593053400000|2020-06-25 02:50:00|12110.4|12106.4|12080.6|12076.6|12110.4|12106.4|12080.1|12076.1|170
1593053700000|2020-06-25 02:55:00|12080.1|12076.1|12106.9|12102.9|12108.1|12104.1|12078.4|12074.4|219
1593054000000|2020-06-25 03:00:00|12107.1|12103.1|12111.9|12107.9|12115.9|12111.9|12104.9|12100.9|175
1593054300000|2020-06-25 03:05:00|12111.6|12107.6|12118.1|12114.1|12127.1|12123.1|12111.6|12107.6|46
1593054600000|2020-06-25 03:10:00|12118.4|12114.4|12115.9|12111.9|12124.4|12120.4|12115.6|12111.6|42
1593054900000|2020-06-25 03:15:00|12116.1|12112.1|12118.4|12114.4|12121.4|12117.4|12113.1|12109.1|29
1593055200000|2020-06-25 03:20:00|12117.6|12113.6|12096.4|12092.4|12117.6|12113.6|12094.1|12090.1|57
1593055500000|2020-06-25 03:25:00|12093.9|12089.9|12099.4|12095.4|12105.9|12101.9|12091.1|12087.1|30
1593055800000|2020-06-25 03:30:00|12096.9|12092.9|12093.1|12089.1|12107.4|12103.4|12092.6|12088.6|55
1593056100000|2020-06-25 03:35:00|12092.4|12088.4|12087.6|12083.6|12092.4|12088.4|12084.6|12080.6|9
1593056400000|2020-06-25 03:40:00|12087.9|12083.9|12088.9|12084.9|12095.4|12091.4|12087.9|12083.9|7
1593056700000|2020-06-25 03:45:00|12088.4|12084.4|12084.1|12080.1|12095.6|12091.6|12072.6|12068.6|67
1593057000000|2020-06-25 03:50:00|12084.4|12080.4|12114.6|12110.6|12115.1|12111.1|12084.4|12080.4|60
1593057300000|2020-06-25 03:55:00|12114.4|12110.4|12127.4|12123.4|12130.4|12126.4|12114.1|12110.1|48
1593057600000|2020-06-25 04:00:00|12127.1|12123.1|12119.1|12115.1|12129.1|12125.1|12116.1|12112.1|15
1593057900000|2020-06-25 04:05:00|12119.4|12115.4|12128.9|12124.9|12137.6|12133.6|12118.4|12114.4|24
1593058200000|2020-06-25 04:10:00|12129.4|12125.4|12123.1|12119.1|12132.9|12128.9|12123.1|12119.1|13
1593058500000|2020-06-25 04:15:00|12124.1|12120.1|12112.1|12108.1|12124.4|12120.4|12111.9|12107.9|8
1593058800000|2020-06-25 04:20:00|12112.4|12108.4|12116.1|12112.1|12122.4|12118.4|12112.1|12108.1|4
1593059100000|2020-06-25 04:25:00|12115.9|12111.9|12116.1|12112.1|12120.1|12116.1|12115.1|12111.1|1
1593059400000|2020-06-25 04:30:00|12115.6|12111.6|12102.9|12098.9|12115.6|12111.6|12101.9|12097.9|19
1593059700000|2020-06-25 04:35:00|12101.9|12097.9|12086.9|12082.9|12101.9|12097.9|12086.4|12082.4|16
1593060000000|2020-06-25 04:40:00|12087.4|12083.4|12090.4|12086.4|12095.4|12091.4|12085.4|12081.4|12
1593060300000|2020-06-25 04:45:00|12089.4|12085.4|12079.1|12075.1|12091.4|12087.4|12074.4|12070.4|26
1593060600000|2020-06-25 04:50:00|12080.1|12076.1|12099.4|12095.4|12099.4|12095.4|12078.9|12074.9|13
1593060900000|2020-06-25 04:55:00|12098.6|12094.6|12099.6|12095.6|12105.4|12101.4|12087.1|12083.1|32
1593061200000|2020-06-25 05:00:00|12100.1|12096.1|12110.1|12106.1|12110.1|12106.1|12096.4|12092.4|16
1593061500000|2020-06-25 05:05:00|12109.9|12105.9|12110.1|12106.1|12113.9|12109.9|12094.9|12090.9|49
1593061800000|2020-06-25 05:10:00|12109.9|12105.9|12106.6|12102.6|12111.1|12107.1|12099.4|12095.4|19
1593062100000|2020-06-25 05:15:00|12106.1|12102.1|12105.4|12101.4|12108.6|12104.6|12098.9|12094.9|19
1593062400000|2020-06-25 05:20:00|12105.1|12101.1|12111.6|12107.6|12112.4|12108.4|12102.9|12098.9|10
1593062700000|2020-06-25 05:25:00|12111.1|12107.1|12119.4|12115.4|12120.1|12116.1|12109.9|12105.9|16
1593063000000|2020-06-25 05:30:00|12119.1|12115.1|12131.9|12127.9|12131.9|12127.9|12117.6|12113.6|25
1593063300000|2020-06-25 05:35:00|12132.6|12128.6|12121.6|12117.6|12137.4|12133.4|12116.1|12112.1|68
1593063600000|2020-06-25 05:40:00|12122.1|12118.1|12114.6|12110.6|12123.9|12119.9|12109.1|12105.1|33
1593063900000|2020-06-25 05:45:00|12114.9|12110.9|12126.4|12122.4|12137.9|12133.9|12113.1|12109.1|154
1593064200000|2020-06-25 05:50:00|12126.1|12122.1|12129.4|12125.4|12137.9|12133.9|12125.9|12121.9|107
1593064500000|2020-06-25 05:55:00|12130.6|12126.6|12154.4|12150.4|12156.6|12152.6|12130.6|12126.6|179
1593064800000|2020-06-25 06:00:00|12153.4|12151.4|12163.4|12161.4|12183.4|12181.4|12149.4|12147.4|468
1593065100000|2020-06-25 06:05:00|12163.1|12161.1|12146.6|12144.6|12170.1|12168.1|12143.6|12141.6|294
1593065400000|2020-06-25 06:10:00|12145.9|12143.9|12140.1|12138.1|12159.4|12157.4|12138.9|12136.9|233
1593065700000|2020-06-25 06:15:00|12139.1|12137.1|12135.4|12133.4|12150.4|12148.4|12133.6|12131.6|256
1593066000000|2020-06-25 06:20:00|12135.9|12133.9|12125.9|12123.9|12145.9|12143.9|12124.6|12122.6|210
1593066300000|2020-06-25 06:25:00|12125.4|12123.4|12120.4|12118.4|12127.9|12125.9|12114.9|12112.9|328
1593066600000|2020-06-25 06:30:00|12120.6|12118.6|12144.1|12142.1|12145.1|12143.1|12119.9|12117.9|311
1593066900000|2020-06-25 06:35:00|12144.4|12142.4|12141.9|12139.9|12153.1|12151.1|12131.4|12129.4|294
1593067200000|2020-06-25 06:40:00|12142.1|12140.1|12114.6|12112.6|12147.4|12145.4|12112.9|12110.9|302
1593067500000|2020-06-25 06:45:00|12114.9|12112.9|12101.9|12099.9|12115.9|12113.9|12093.1|12091.1|617
1593067800000|2020-06-25 06:50:00|12101.6|12099.6|12100.4|12098.4|12104.9|12102.9|12091.4|12089.4|379
1593068100000|2020-06-25 06:55:00|12100.1|12098.1|12097.6|12095.6|12106.4|12104.4|12087.9|12085.9|559
1593068400000|2020-06-25 07:00:00|12097.2|12096|12105.5|12104.3|12118.5|12117.3|12082|12080.8|2456
1593068700000|2020-06-25 07:05:00|12104|12102.8|12096.5|12095.3|12126.7|12125.5|12087|12085.8|1617
1593069000000|2020-06-25 07:10:00|12096|12094.8|12008.2|12007|12105.2|12104|11996|11994.8|3065
1593069300000|2020-06-25 07:15:00|12009.2|12008|11992.7|11991.5|12016.7|12015.5|11979|11977.8|1985
1593069600000|2020-06-25 07:20:00|11992.2|11991|11972.7|11971.5|11995.7|11994.5|11956|11954.8|1777
1593069900000|2020-06-25 07:25:00|11973|11971.8|12025.5|12024.3|12028.5|12027.3|11966.2|11965|1467
1593070200000|2020-06-25 07:30:00|12025.7|12024.5|12034|12032.8|12048.2|12047|12021|12019.8|1074
1593070500000|2020-06-25 07:35:00|12033.7|12032.5|12050|12048.8|12051.2|12050|12023.2|12022|1124
1593070800000|2020-06-25 07:40:00|12049.7|12048.5|12036.2|12035|12068.7|12067.5|12029.9|12028.7|890
1593071100000|2020-06-25 07:45:00|12036.4|12035.2|12042.4|12041.2|12059.9|12058.7|12036.4|12035.2|878
1593071400000|2020-06-25 07:50:00|12042.7|12041.5|12034.7|12033.5|12049.4|12048.2|12021.2|12020|751
1593071700000|2020-06-25 07:55:00|12033.7|12032.5|12061.4|12060.2|12065.2|12064|12033.7|12032.5|759
1593072000000|2020-06-25 08:00:00|12061.7|12060.5|12100.7|12099.5|12107.7|12106.5|12057.2|12056|1583
1593072300000|2020-06-25 08:05:00|12102.4|12101.2|12130.7|12129.5|12144.2|12143|12091.7|12090.5|1481
1593072600000|2020-06-25 08:10:00|12131.7|12130.5|12157.2|12156|12172.2|12171|12127.7|12126.5|1209
1593072900000|2020-06-25 08:15:00|12157.7|12156.5|12190.2|12189|12197.4|12196.2|12153.4|12152.2|1453
1593073200000|2020-06-25 08:20:00|12190.4|12189.2|12208.4|12207.2|12222.2|12221|12190.4|12189.2|1601
1593073500000|2020-06-25 08:25:00|12208.2|12207|12176.9|12175.7|12208.2|12207|12172.9|12171.7|1380
1593073800000|2020-06-25 08:30:00|12176.7|12175.5|12164.2|12163|12196.4|12195.2|12158.2|12157|936
1593074100000|2020-06-25 08:35:00|12163.9|12162.7|12162.4|12161.2|12176.2|12175|12156.7|12155.5|573
1593074400000|2020-06-25 08:40:00|12163.9|12162.7|12203.9|12202.7|12210.7|12209.5|12148.2|12147|1136
1593074700000|2020-06-25 08:45:00|12204.7|12203.5|12193.7|12192.5|12207.7|12206.5|12187.2|12186|780
1593075000000|2020-06-25 08:50:00|12193.9|12192.7|12202.9|12201.7|12207.9|12206.7|12193.9|12192.7|543
1593075300000|2020-06-25 08:55:00|12203.2|12202|12195.2|12194|12205.7|12204.5|12178.4|12177.2|927
1593075600000|2020-06-25 09:00:00|12194.9|12193.7|12222.2|12221|12222.9|12221.7|12176.4|12175.2|777
1593075900000|2020-06-25 09:05:00|12221.7|12220.5|12204.7|12203.5|12224.4|12223.2|12200.7|12199.5|652
1593076200000|2020-06-25 09:10:00|12204.2|12203|12200.9|12199.7|12209.4|12208.2|12188.7|12187.5|446
1593076500000|2020-06-25 09:15:00|12201.2|12200|12201.9|12200.7|12213.2|12212|12192.9|12191.7|512
1593076800000|2020-06-25 09:20:00|12201.7|12200.5|12197.4|12196.2|12209.9|12208.7|12183.7|12182.5|526
1593077100000|2020-06-25 09:25:00|12197.2|12196|12210.2|12209|12211.9|12210.7|12187.9|12186.7|608
1593077400000|2020-06-25 09:30:00|12211.4|12210.2|12205.4|12204.2|12216.7|12215.5|12203.7|12202.5|445
1593077700000|2020-06-25 09:35:00|12205.9|12204.7|12216.2|12215|12222.2|12221|12199.9|12198.7|385
1593078000000|2020-06-25 09:40:00|12217.2|12216|12130.2|12129|12218.9|12217.7|12117.7|12116.5|1695
1593078300000|2020-06-25 09:45:00|12130.4|12129.2|12152.9|12151.7|12156.4|12155.2|12114.2|12113|1149
1593078600000|2020-06-25 09:50:00|12152.7|12151.5|12155.4|12154.2|12161.7|12160.5|12142.4|12141.2|525
1593078900000|2020-06-25 09:55:00|12155.7|12154.5|12156.9|12155.7|12176.4|12175.2|12155.7|12154.5|453
1593079200000|2020-06-25 10:00:00|12157.2|12156|12163.9|12162.7|12174.2|12173|12156.4|12155.2|261
1593079500000|2020-06-25 10:05:00|12164.2|12163|12133.9|12132.7|12164.4|12163.2|12126.2|12125|528
1593079800000|2020-06-25 10:10:00|12133.7|12132.5|12119.2|12118|12136.9|12135.7|12119.2|12118|401
1593080100000|2020-06-25 10:15:00|12120.4|12119.2|12100.9|12099.7|12129.2|12128|12096.2|12095|779
1593080400000|2020-06-25 10:20:00|12100.7|12099.5|12125.9|12124.7|12129.7|12128.5|12100.7|12099.5|616
1593080700000|2020-06-25 10:25:00|12125.7|12124.5|12131.2|12130|12136.7|12135.5|12121.9|12120.7|577
1593081000000|2020-06-25 10:30:00|12131.4|12130.2|12134.7|12133.5|12144.2|12143|12115.2|12114|599
1593081300000|2020-06-25 10:35:00|12134.4|12133.2|12129.7|12128.5|12141.2|12140|12109.2|12108|490
1593081600000|2020-06-25 10:40:00|12129.9|12128.7|12130.7|12129.5|12132.7|12131.5|12110.7|12109.5|382
1593081900000|2020-06-25 10:45:00|12131.2|12130|12123.4|12122.2|12139.7|12138.5|12119.2|12118|305
1593082200000|2020-06-25 10:50:00|12123.7|12122.5|12146.9|12145.7|12150.9|12149.7|12119.2|12118|480
1593082500000|2020-06-25 10:55:00|12147.2|12146|12157.9|12156.7|12160.2|12159|12141.9|12140.7|229
1593082800000|2020-06-25 11:00:00|12158.2|12157|12149.2|12148|12160.7|12159.5|12135.9|12134.7|385
1593083100000|2020-06-25 11:05:00|12149.4|12148.2|12156.2|12155|12157.7|12156.5|12144.4|12143.2|169
1593083400000|2020-06-25 11:10:00|12156.7|12155.5|12160.7|12159.5|12167.7|12166.5|12151.7|12150.5|390
1593083700000|2020-06-25 11:15:00|12160.4|12159.2|12124.9|12123.7|12160.7|12159.5|12121.7|12120.5|437
1593084000000|2020-06-25 11:20:00|12124.7|12123.5|12119.4|12118.2|12134.2|12133|12116.4|12115.2|395
1593084300000|2020-06-25 11:25:00|12119.2|12118|12119.7|12118.5|12129.7|12128.5|12115.9|12114.7|189
1593084600000|2020-06-25 11:30:00|12119.9|12118.7|12132.9|12131.7|12133.9|12132.7|12118.4|12117.2|150
1593084900000|2020-06-25 11:35:00|12133.2|12132|12127.2|12126|12134.9|12133.7|12123.9|12122.7|243
1593085200000|2020-06-25 11:40:00|12127.7|12126.5|12109.2|12108|12132.4|12131.2|12096.7|12095.5|511
1593085500000|2020-06-25 11:45:00|12108.4|12107.2|12106.4|12105.2|12110.9|12109.7|12089.9|12088.7|551
1593085800000|2020-06-25 11:50:00|12106.1|12104.9|12103.6|12102.4|12106.1|12104.9|12091.6|12090.4|367
1593086100000|2020-06-25 11:55:00|12102.6|12101.4|12092.4|12091.2|12105.4|12104.2|12091.6|12090.4|405
1593086400000|2020-06-25 12:00:00|12094.1|12092.9|12102.9|12101.7|12105.4|12104.2|12090.6|12089.4|313
1593086700000|2020-06-25 12:05:00|12102.1|12100.9|12105.9|12104.7|12110.9|12109.7|12092.4|12091.2|337
1593087000000|2020-06-25 12:10:00|12106.1|12104.9|12117.1|12115.9|12123.1|12121.9|12098.6|12097.4|451
1593087300000|2020-06-25 12:15:00|12117.4|12116.2|12107.4|12106.2|12119.1|12117.9|12106.1|12104.9|273
1593087600000|2020-06-25 12:20:00|12107.1|12105.9|12118.4|12117.2|12120.6|12119.4|12103.4|12102.2|253
1593087900000|2020-06-25 12:25:00|12118.6|12117.4|12121.4|12120.2|12129.1|12127.9|12115.1|12113.9|308
1593088200000|2020-06-25 12:30:00|12121.6|12120.4|12100.6|12099.4|12121.9|12120.7|12081.6|12080.4|982
1593088500000|2020-06-25 12:35:00|12100.9|12099.7|12105.4|12104.2|12146.6|12145.4|12097.9|12096.7|984
1593088800000|2020-06-25 12:40:00|12102.1|12100.9|12094.9|12093.7|12115.9|12114.7|12094.6|12093.4|519
1593089100000|2020-06-25 12:45:00|12094.4|12093.2|12116.1|12114.9|12117.4|12116.2|12080.6|12079.4|823
1593089400000|2020-06-25 12:50:00|12116.9|12115.7|12111.1|12109.9|12121.4|12120.2|12105.6|12104.4|380
1593089700000|2020-06-25 12:55:00|12110.9|12109.7|12097.4|12096.2|12116.1|12114.9|12096.6|12095.4|277
1593090000000|2020-06-25 13:00:00|12097.9|12096.7|12124.9|12123.7|12126.4|12125.2|12097.6|12096.4|316
1593090300000|2020-06-25 13:05:00|12125.1|12123.9|12135.9|12134.7|12140.9|12139.7|12120.4|12119.2|423
1593090600000|2020-06-25 13:10:00|12136.1|12134.9|12157.6|12156.4|12161.1|12159.9|12131.9|12130.7|849
1593090900000|2020-06-25 13:15:00|12157.9|12156.7|12162.9|12161.7|12171.9|12170.7|12155.4|12154.2|590
1593091200000|2020-06-25 13:20:00|12163.1|12161.9|12156.1|12154.9|12164.4|12163.2|12141.4|12140.2|529
1593091500000|2020-06-25 13:25:00|12155.9|12154.7|12137.6|12136.4|12155.9|12154.7|12135.1|12133.9|432
1593091800000|2020-06-25 13:30:00|12137.4|12136.2|12145.9|12144.7|12153.6|12152.4|12125.4|12124.2|1127
1593092100000|2020-06-25 13:35:00|12146.9|12145.7|12154.9|12153.7|12162.9|12161.7|12140.9|12139.7|869
1593092400000|2020-06-25 13:40:00|12155.4|12154.2|12106.9|12105.7|12156.4|12155.2|12095.6|12094.4|1270
1593092700000|2020-06-25 13:45:00|12107.1|12105.9|12084.1|12082.9|12115.4|12114.2|12083.1|12081.9|974
1593093000000|2020-06-25 13:50:00|12084.6|12083.4|12129.9|12128.7|12135.9|12134.7|12081.4|12080.2|1178
1593093300000|2020-06-25 13:55:00|12130.1|12128.9|12126.6|12125.4|12131.6|12130.4|12106.4|12105.2|666
1593093600000|2020-06-25 14:00:00|12125.9|12124.7|12152.1|12150.9|12160.9|12159.7|12120.4|12119.2|919
1593093900000|2020-06-25 14:05:00|12152.4|12151.2|12147.4|12146.2|12153.6|12152.4|12131.4|12130.2|846
1593094200000|2020-06-25 14:10:00|12147.6|12146.4|12192.4|12191.2|12195.6|12194.4|12143.9|12142.7|1201
1593094500000|2020-06-25 14:15:00|12191.9|12190.7|12172.4|12171.2|12198.4|12197.2|12168.6|12167.4|927
1593094800000|2020-06-25 14:20:00|12172.6|12171.4|12200.1|12198.9|12203.1|12201.9|12172.1|12170.9|940
1593095100000|2020-06-25 14:25:00|12199.9|12198.7|12205.1|12203.9|12223.4|12222.2|12186.9|12185.7|1012
1593095400000|2020-06-25 14:30:00|12205.6|12204.4|12184.1|12182.9|12216.1|12214.9|12183.6|12182.4|669
1593095700000|2020-06-25 14:35:00|12184.9|12183.7|12184.6|12183.4|12199.6|12198.4|12181.1|12179.9|593
1593096000000|2020-06-25 14:40:00|12184.4|12183.2|12190.9|12189.7|12194.4|12193.2|12169.6|12168.4|1025
1593096300000|2020-06-25 14:45:00|12190.6|12189.4|12199.6|12198.4|12214.4|12213.2|12186.6|12185.4|791
1593096600000|2020-06-25 14:50:00|12199.1|12197.9|12192.6|12191.4|12211.9|12210.7|12191.1|12189.9|682
1593096900000|2020-06-25 14:55:00|12193.9|12192.7|12212.4|12211.2|12219.6|12218.4|12190.6|12189.4|808
1593097200000|2020-06-25 15:00:00|12211.9|12210.7|12203.6|12202.4|12222.1|12220.9|12192.6|12191.4|1120
1593097500000|2020-06-25 15:05:00|12204.4|12203.2|12190.9|12189.7|12204.4|12203.2|12185.6|12184.4|1063
1593097800000|2020-06-25 15:10:00|12191.1|12189.9|12214.4|12213.2|12222.1|12220.9|12184.1|12182.9|931
1593098100000|2020-06-25 15:15:00|12214.6|12213.4|12236.9|12235.7|12245.1|12243.9|12207.9|12206.7|1357
1593098400000|2020-06-25 15:20:00|12237.4|12236.2|12230.9|12229.7|12238.9|12237.7|12222.6|12221.4|802
1593098700000|2020-06-25 15:25:00|12231.1|12229.9|12230.4|12229.2|12235.9|12234.7|12220.9|12219.7|1049
1593099000000|2020-06-25 15:30:00|12230.8|12228.8|12191.5|12189.5|12237.3|12235.3|12187|12185|3067
1593099300000|2020-06-25 15:35:00|12188|12186|12186.8|12184.8|12198.5|12196.5|12160.8|12158.8|2115
1593099600000|2020-06-25 15:40:00|12187|12185|12189.3|12187.3|12191.5|12189.5|12166.8|12164.8|884
1593099900000|2020-06-25 15:45:00|12188.5|12186.5|12201.5|12199.5|12204.8|12202.8|12185|12183|686
1593100200000|2020-06-25 15:50:00|12202|12200|12202|12200|12209|12207|12197.3|12195.3|374
1593100500000|2020-06-25 15:55:00|12201.8|12199.8|12216.5|12214.5|12217|12215|12201.5|12199.5|324
1593100800000|2020-06-25 16:00:00|12217.5|12215.5|12231|12229|12237.3|12235.3|12216|12214|458
1593101100000|2020-06-25 16:05:00|12231.3|12229.3|12235.5|12233.5|12244|12242|12230.5|12228.5|359
1593101400000|2020-06-25 16:10:00|12235.3|12233.3|12240.3|12238.3|12242.5|12240.5|12231.8|12229.8|299
1593101700000|2020-06-25 16:15:00|12240.5|12238.5|12255.5|12253.5|12257|12255|12240.5|12238.5|554
1593102000000|2020-06-25 16:20:00|12255.8|12253.8|12265.3|12263.3|12269.5|12267.5|12255.8|12253.8|318
1593102300000|2020-06-25 16:25:00|12265|12263|12261|12259|12267|12265|12258.3|12256.3|452
1593102600000|2020-06-25 16:30:00|12261.3|12259.3|12258|12256|12267.3|12265.3|12242.3|12240.3|952
1593102900000|2020-06-25 16:35:00|12257.8|12255.8|12267.8|12265.8|12275.8|12273.8|12253.8|12251.8|404
1593103200000|2020-06-25 16:40:00|12267.5|12265.5|12276.5|12274.5|12279.5|12277.5|12265.8|12263.8|238
1593103500000|2020-06-25 16:45:00|12276.8|12274.8|12265.8|12263.8|12281.3|12279.3|12265.3|12263.3|320
1593103800000|2020-06-25 16:50:00|12266|12264|12265.3|12263.3|12268.8|12266.8|12260.8|12258.8|204
1593104100000|2020-06-25 16:55:00|12265|12263|12262.5|12260.5|12265.5|12263.5|12255.8|12253.8|164
1593104400000|2020-06-25 17:00:00|12262|12260|12248.3|12246.3|12262.8|12260.8|12239.5|12237.5|235
1593104700000|2020-06-25 17:05:00|12247.8|12245.8|12248|12246|12254.3|12252.3|12244|12242|107
1593105000000|2020-06-25 17:10:00|12248.3|12246.3|12251|12249|12254.8|12252.8|12242|12240|96
1593105300000|2020-06-25 17:15:00|12250.8|12248.8|12257.5|12255.5|12259.8|12257.8|12248.8|12246.8|71
1593105600000|2020-06-25 17:20:00|12256|12254|12247.3|12245.3|12260.3|12258.3|12244.8|12242.8|156
1593105900000|2020-06-25 17:25:00|12247.5|12245.5|12252|12250|12254.8|12252.8|12245.8|12243.8|87
1593106200000|2020-06-25 17:30:00|12252.3|12250.3|12247.8|12245.8|12254|12252|12239.5|12237.5|164
1593106500000|2020-06-25 17:35:00|12248|12246|12262.8|12260.8|12262.8|12260.8|12244.3|12242.3|153
1593106800000|2020-06-25 17:40:00|12263|12261|12257.8|12255.8|12265.5|12263.5|12257.3|12255.3|71
1593107100000|2020-06-25 17:45:00|12258|12256|12261.5|12259.5|12265.5|12263.5|12258|12256|49
1593107400000|2020-06-25 17:50:00|12261.3|12259.3|12254.5|12252.5|12263.8|12261.8|12253.8|12251.8|94
1593107700000|2020-06-25 17:55:00|12254.8|12252.8|12252.3|12250.3|12256|12254|12248|12246|72
1593108000000|2020-06-25 18:00:00|12252.5|12250.5|12244.3|12242.3|12254.3|12252.3|12238|12236|224
1593108300000|2020-06-25 18:05:00|12244|12242|12243.8|12241.8|12250.5|12248.5|12243.8|12241.8|69
1593108600000|2020-06-25 18:10:00|12244|12242|12246.3|12244.3|12252.3|12250.3|12244|12242|82
1593108900000|2020-06-25 18:15:00|12246.5|12244.5|12247.3|12245.3|12253.8|12251.8|12245.8|12243.8|60
1593109200000|2020-06-25 18:20:00|12247|12245|12225.8|12223.8|12247|12245|12221.8|12219.8|237
1593109500000|2020-06-25 18:25:00|12225.5|12223.5|12231.8|12229.8|12232.3|12230.3|12225.5|12223.5|67
1593109800000|2020-06-25 18:30:00|12231.5|12229.5|12221.8|12219.8|12231.5|12229.5|12218|12216|142
1593110100000|2020-06-25 18:35:00|12221.5|12219.5|12227.3|12225.3|12228.3|12226.3|12214.8|12212.8|224
1593110400000|2020-06-25 18:40:00|12227|12225|12234.5|12232.5|12237.3|12235.3|12224.5|12222.5|109
1593110700000|2020-06-25 18:45:00|12234|12232|12235|12233|12236.5|12234.5|12227.5|12225.5|111
1593111000000|2020-06-25 18:50:00|12235.3|12233.3|12242|12240|12245.8|12243.8|12233.3|12231.3|157
1593111300000|2020-06-25 18:55:00|12242.3|12240.3|12245|12243|12250.3|12248.3|12238.3|12236.3|116
1593111600000|2020-06-25 19:00:00|12245.3|12243.3|12264.3|12262.3|12265.8|12263.8|12235.3|12233.3|235
1593111900000|2020-06-25 19:05:00|12264.5|12262.5|12288.3|12286.3|12290.8|12288.8|12264.5|12262.5|389
1593112200000|2020-06-25 19:10:00|12288|12286|12279.8|12277.8|12288.5|12286.5|12275|12273|173
1593112500000|2020-06-25 19:15:00|12279|12277|12291|12289|12293.3|12291.3|12279|12277|178
1593112800000|2020-06-25 19:20:00|12290.8|12288.8|12305.5|12303.5|12310|12308|12289.3|12287.3|179
1593113100000|2020-06-25 19:25:00|12305.8|12303.8|12321.5|12319.5|12325.3|12323.3|12304.3|12302.3|317
1593113400000|2020-06-25 19:30:00|12321.8|12319.8|12323|12321|12327.5|12325.5|12310|12308|458
1593113700000|2020-06-25 19:35:00|12322.8|12320.8|12303.5|12301.5|12323.8|12321.8|12299.5|12297.5|170
1593114000000|2020-06-25 19:40:00|12303.3|12301.3|12305|12303|12309.5|12307.5|12300.3|12298.3|216
1593114300000|2020-06-25 19:45:00|12305.3|12303.3|12304.3|12302.3|12311.8|12309.8|12299.3|12297.3|287
1593114600000|2020-06-25 19:50:00|12304.5|12302.5|12336.3|12334.3|12336.8|12334.8|12304.3|12302.3|547
1593114900000|2020-06-25 19:55:00|12336|12334|12332.3|12330.3|12338|12336|12330.5|12328.5|383
1593115200000|2020-06-25 20:00:00|12332.2|12327.2|12352.8|12347.8|12356.1|12351.1|12326.7|12321.7|19
1593115500000|2020-06-25 20:05:00|12353.3|12348.3|12344.5|12339.5|12362.2|12357.2|12344.5|12339.5|0
1593115800000|2020-06-25 20:10:00|12343.5|12338.5|12322.5|12317.5|12343.5|12338.5|12319|12314|0
1593116100000|2020-06-25 20:15:00|12322.2|12317.2|12321.9|12316.9|12323.8|12318.8|12321.7|12316.7|0
1593116400000|2020-06-25 20:20:00|12321.6|12316.6|12330.5|12325.5|12330.7|12325.7|12321.2|12316.2|0
1593116700000|2020-06-25 20:25:00|12330.4|12325.4|12333.5|12328.5|12333.5|12328.5|12330.4|12325.4|0
1593117000000|2020-06-25 20:30:00|12330.9|12325.9|12302.5|12297.5|12332.5|12327.5|12300.9|12295.9|0
1593117300000|2020-06-25 20:35:00|12303.5|12298.5|12312.5|12307.5|12313.2|12308.2|12302.4|12297.4|0
1593117600000|2020-06-25 20:40:00|12311.5|12306.5|12321.6|12316.6|12325|12320|12311.5|12306.5|0
1593117900000|2020-06-25 20:45:00|12322.6|12317.6|12336.7|12331.7|12337.7|12332.7|12321.6|12316.6|0
1593118200000|2020-06-25 20:50:00|12336.8|12331.8|12337.5|12332.5|12337.5|12332.5|12323.7|12318.7|0
1593118500000|2020-06-25 20:55:00|12336.5|12331.5|12337.9|12332.9|12339.6|12334.6|12332.5|12327.5|0
1593118800000|2020-06-25 21:00:00|12337.6|12332.6|12335.8|12330.8|12337.7|12332.7|12335|12330|0
1593119100000|2020-06-25 21:05:00|12335.9|12330.9|12335|12330|12337.5|12332.5|12335|12330|0
1593119400000|2020-06-25 21:10:00|12335.6|12330.6|12334.5|12329.5|12336.1|12331.1|12334.3|12329.3|0
1593119700000|2020-06-25 21:15:00|12334|12329|12332.1|12327.1|12334.3|12329.3|12332.1|12327.1|0
1593120000000|2020-06-25 21:20:00|12332.3|12327.3|12331.8|12326.8|12332.5|12327.5|12331.8|12326.8|0
1593120300000|2020-06-25 21:25:00|12332|12327|12332.4|12327.4|12332.4|12327.4|12331.5|12326.5|0
1593120600000|2020-06-25 21:30:00|12332.7|12327.7|12331.9|12326.9|12332.7|12327.7|12331.9|12326.9|0
1593120900000|2020-06-25 21:35:00|12332|12327|12332.5|12327.5|12332.7|12327.7|12332|12327|0
1593121200000|2020-06-25 21:40:00|12332.2|12327.2|12330.9|12325.9|12332.5|12327.5|12330.9|12325.9|0
1593121500000|2020-06-25 21:45:00|12330.8|12325.8|12328.4|12323.4|12330.8|12325.8|12328.1|12323.1|0
1593121800000|2020-06-25 21:50:00|12328.1|12323.1|12327.6|12322.6|12328.4|12323.4|12327.6|12322.6|0
1593122100000|2020-06-25 21:55:00|12327.9|12322.9|12325.5|12320.5|12328.6|12323.6|12324|12319|0
1593122400000|2020-06-25 22:00:00|12322.5|12317.5|12330.4|12325.4|12331.7|12326.7|12317.1|12312.1|0
1593122700000|2020-06-25 22:05:00|12330.9|12325.9|12322|12317|12332.4|12327.4|12316|12311|0
1593123000000|2020-06-25 22:10:00|12322.4|12317.4|12323.9|12318.9|12325|12320|12316.1|12311.1|0
1593123300000|2020-06-25 22:15:00|12324.9|12319.9|12320.1|12315.1|12324.9|12319.9|12311.7|12306.7|0
1593123600000|2020-06-25 22:20:00|12320.6|12315.6|12329|12324|12329|12324|12314.9|12309.9|0
1593123900000|2020-06-25 22:25:00|12328|12323|12332.3|12327.3|12334.4|12329.4|12328|12323|0
1593124200000|2020-06-25 22:30:00|12331.3|12326.3|12318.8|12313.8|12331.3|12326.3|12317.3|12312.3|0
1593124500000|2020-06-25 22:35:00|12319.3|12314.3|12318|12313|12325.1|12320.1|12318|12313|0
1593124800000|2020-06-25 22:40:00|12317.9|12312.9|12318.8|12313.8|12323.8|12318.8|12314.8|12309.8|0
1593125100000|2020-06-25 22:45:00|12319.3|12314.3|12318.5|12313.5|12320.8|12315.8|12313.9|12308.9|0
1593125400000|2020-06-25 22:50:00|12318.6|12313.6|12329.6|12324.6|12331.7|12326.7|12318.6|12313.6|0
1593125700000|2020-06-25 22:55:00|12330.1|12325.1|12330.1|12325.1|12333.1|12328.1|12327.1|12322.1|0
1593126000000|2020-06-25 23:00:00|12329.1|12324.1|12324.5|12319.5|12331.9|12326.9|12323.8|12318.8|0
1593126300000|2020-06-25 23:05:00|12326.5|12321.5|12324.1|12319.1|12330.6|12325.6|12320.2|12315.2|0
1593126600000|2020-06-25 23:10:00|12324|12319|12325.6|12320.6|12331.1|12326.1|12324|12319|0
1593126900000|2020-06-25 23:15:00|12324.6|12319.6|12326.6|12321.6|12329.7|12324.7|12324.6|12319.6|0
1593127200000|2020-06-25 23:20:00|12326.7|12321.7|12350.1|12345.1|12352.2|12347.2|12324.7|12319.7|0
1593127500000|2020-06-25 23:25:00|12350|12345|12351.4|12346.4|12355.2|12350.2|12348|12343|0
1593127800000|2020-06-25 23:30:00|12352.4|12347.4|12347.9|12342.9|12357.4|12352.4|12347|12342|0
1593128100000|2020-06-25 23:35:00|12348.9|12343.9|12350.1|12345.1|12351.1|12346.1|12346|12341|0
1593128400000|2020-06-25 23:40:00|12349.1|12344.1|12358.5|12353.5|12358.5|12353.5|12349|12344|0
1593128700000|2020-06-25 23:45:00|12359.5|12354.5|12349|12344|12361.7|12356.7|12348|12343|0
1593129000000|2020-06-25 23:50:00|12348|12343|12346|12341|12353|12348|12345.5|12340.5|0
1593129300000|2020-06-25 23:55:00|12347|12342|12332.2|12327.2|12347|12342|12330.2|12325.2|0
1593129600000|2020-06-26 00:00:00|12332.3|12327.3|12311.4|12306.4|12336.3|12331.3|12309|12304|0
1593129900000|2020-06-26 00:05:00|12312|12307|12316.3|12311.3|12321|12316|12310.9|12305.9|0
1593130200000|2020-06-26 00:10:00|12315.3|12310.3|12304.8|12299.8|12325.3|12320.3|12293.3|12288.3|0
1593130500000|2020-06-26 00:15:00|12304.3|12299.3|12292|12288|12317.5|12313.5|12272.3|12268.3|174
1593130800000|2020-06-26 00:20:00|12290.5|12286.5|12300.8|12296.8|12303|12299|12290.5|12286.5|44
1593131100000|2020-06-26 00:25:00|12301|12297|12298.3|12294.3|12305.3|12301.3|12289.8|12285.8|29
1593131400000|2020-06-26 00:30:00|12298.5|12294.5|12295.3|12291.3|12299.5|12295.5|12280.8|12276.8|33
1593131700000|2020-06-26 00:35:00|12295|12291|12280.8|12276.8|12295|12291|12274|12270|38
1593132000000|2020-06-26 00:40:00|12281|12277|12300.3|12296.3|12300.8|12296.8|12281|12277|8
1593132300000|2020-06-26 00:45:00|12300.5|12296.5|12296|12292|12306.5|12302.5|12295.3|12291.3|44
1593132600000|2020-06-26 00:50:00|12296.5|12292.5|12305.5|12301.5|12306.5|12302.5|12296.5|12292.5|25
1593132900000|2020-06-26 00:55:00|12305.3|12301.3|12318.8|12314.8|12320.3|12316.3|12305|12301|24
1593133200000|2020-06-26 01:00:00|12318.5|12314.5|12312.3|12308.3|12319.8|12315.8|12310.8|12306.8|14
1593133500000|2020-06-26 01:05:00|12312.5|12308.5|12310.3|12306.3|12317.8|12313.8|12306.5|12302.5|16
1593133800000|2020-06-26 01:10:00|12312.3|12308.3|12325.3|12321.3|12328.3|12324.3|12311.8|12307.8|31
1593134100000|2020-06-26 01:15:00|12325.5|12321.5|12321.8|12317.8|12328.8|12324.8|12315.8|12311.8|32
1593134400000|2020-06-26 01:20:00|12323.8|12319.8|12321.8|12317.8|12326.3|12322.3|12320.3|12316.3|6
1593134700000|2020-06-26 01:25:00|12322.3|12318.3|12312.5|12308.5|12323.5|12319.5|12311|12307|13
1593135000000|2020-06-26 01:30:00|12314.5|12310.5|12313.5|12309.5|12317.8|12313.8|12303.5|12299.5|43
1593135300000|2020-06-26 01:35:00|12313.3|12309.3|12311.5|12307.5|12315|12311|12304|12300|11
1593135600000|2020-06-26 01:40:00|12311.3|12307.3|12310|12306|12315|12311|12303|12299|19
1593135900000|2020-06-26 01:45:00|12310.3|12306.3|12322.3|12318.3|12323.5|12319.5|12306.5|12302.5|12
1593136200000|2020-06-26 01:50:00|12322.5|12318.5|12330.8|12326.8|12331|12327|12322.3|12318.3|9
1593136500000|2020-06-26 01:55:00|12330.5|12326.5|12328.8|12324.8|12333.8|12329.8|12328|12324|10
1593136800000|2020-06-26 02:00:00|12329|12325|12324.5|12320.5|12333.3|12329.3|12324.5|12320.5|21
1593137100000|2020-06-26 02:05:00|12324.3|12320.3|12324.8|12320.8|12329|12325|12322.5|12318.5|4
1593137400000|2020-06-26 02:10:00|12324.5|12320.5|12315.3|12311.3|12325.3|12321.3|12314|12310|19
1593137700000|2020-06-26 02:15:00|12315.5|12311.5|12297.3|12293.3|12318.3|12314.3|12297.3|12293.3|30
1593138000000|2020-06-26 02:20:00|12297.5|12293.5|12295.5|12291.5|12300|12296|12293.3|12289.3|8
1593138300000|2020-06-26 02:25:00|12295.8|12291.8|12296.3|12292.3|12300.5|12296.5|12295.8|12291.8|15
1593138600000|2020-06-26 02:30:00|12296|12292|12297.5|12293.5|12298.5|12294.5|12294.3|12290.3|9
1593138900000|2020-06-26 02:35:00|12297.3|12293.3|12295.5|12291.5|12297.3|12293.3|12294|12290|2
1593139200000|2020-06-26 02:40:00|12295.8|12291.8|12300|12296|12306.3|12302.3|12295.8|12291.8|13
1593139500000|2020-06-26 02:45:00|12300.3|12296.3|12308.5|12304.5|12310|12306|12300.3|12296.3|9
1593139800000|2020-06-26 02:50:00|12308.3|12304.3|12309.3|12305.3|12311.8|12307.8|12306.3|12302.3|4
1593140100000|2020-06-26 02:55:00|12309|12305|12295.5|12291.5|12309|12305|12295.3|12291.3|16
1593140400000|2020-06-26 03:00:00|12296.3|12292.3|12298|12294|12300.5|12296.5|12295.5|12291.5|2
1593140700000|2020-06-26 03:05:00|12297.8|12293.8|12299|12295|12304.3|12300.3|12297|12293|11
1593141000000|2020-06-26 03:10:00|12298.8|12294.8|12289.8|12285.8|12299.3|12295.3|12288.5|12284.5|16
1593141300000|2020-06-26 03:15:00|12290.3|12286.3|12292.5|12288.5|12292.8|12288.8|12288|12284|14
1593141600000|2020-06-26 03:20:00|12292.8|12288.8|12303|12299|12303|12299|12292.3|12288.3|7
1593141900000|2020-06-26 03:25:00|12303.3|12299.3|12305.5|12301.5|12309|12305|12303.3|12299.3|10
1593142200000|2020-06-26 03:30:00|12305.8|12301.8|12323|12319|12323|12319|12305.5|12301.5|11
1593142500000|2020-06-26 03:35:00|12322.8|12318.8|12321|12317|12324.5|12320.5|12316.8|12312.8|10
1593142800000|2020-06-26 03:40:00|12320.8|12316.8|12323|12319|12325.3|12321.3|12319.5|12315.5|7
1593143100000|2020-06-26 03:45:00|12322.8|12318.8|12320.8|12316.8|12323.3|12319.3|12319.3|12315.3|12
1593143400000|2020-06-26 03:50:00|12321|12317|12318|12314|12321|12317|12316.8|12312.8|6
1593143700000|2020-06-26 03:55:00|12317.8|12313.8|12320.3|12316.3|12322.3|12318.3|12317.8|12313.8|19
1593144000000|2020-06-26 04:00:00|12320.5|12316.5|12332|12328|12339|12335|12320.5|12316.5|27
1593144300000|2020-06-26 04:05:00|12332.3|12328.3|12339.3|12335.3|12340|12336|12332|12328|22
1593144600000|2020-06-26 04:10:00|12339.8|12335.8|12337|12333|12339.8|12335.8|12336|12332|12
1593144900000|2020-06-26 04:15:00|12337.3|12333.3|12350|12346|12350|12346|12335.5|12331.5|63
1593145200000|2020-06-26 04:20:00|12351.5|12347.5|12357.5|12353.5|12358.3|12354.3|12349.3|12345.3|68
1593145500000|2020-06-26 04:25:00|12357.3|12353.3|12359.8|12355.8|12363.3|12359.3|12357.3|12353.3|67
1593145800000|2020-06-26 04:30:00|12360|12356|12354.3|12350.3|12363.5|12359.5|12353.3|12349.3|22
1593146100000|2020-06-26 04:35:00|12354.8|12350.8|12360|12356|12360.8|12356.8|12354.5|12350.5|24
1593146400000|2020-06-26 04:40:00|12359.8|12355.8|12364|12360|12364|12360|12357.3|12353.3|15
1593146700000|2020-06-26 04:45:00|12364.3|12360.3|12354.8|12350.8|12369|12365|12354|12350|80
1593147000000|2020-06-26 04:50:00|12355|12351|12353.8|12349.8|12356.8|12352.8|12352.3|12348.3|15
1593147300000|2020-06-26 04:55:00|12354|12350|12352.5|12348.5|12357.5|12353.5|12345.3|12341.3|22
1593147600000|2020-06-26 05:00:00|12353|12349|12357.3|12353.3|12364.3|12360.3|12353|12349|23
1593147900000|2020-06-26 05:05:00|12357.5|12353.5|12351.8|12347.8|12357.5|12353.5|12350.3|12346.3|4
1593148200000|2020-06-26 05:10:00|12352|12348|12352.8|12348.8|12354.5|12350.5|12351.3|12347.3|3
1593148500000|2020-06-26 05:15:00|12353|12349|12348.3|12344.3|12354|12350|12345.3|12341.3|18
1593148800000|2020-06-26 05:20:00|12348|12344|12350.3|12346.3|12352.3|12348.3|12347.3|12343.3|5
1593149100000|2020-06-26 05:25:00|12350.5|12346.5|12351|12347|12353.3|12349.3|12350|12346|5
1593149400000|2020-06-26 05:30:00|12351.3|12347.3|12348.5|12344.5|12360.3|12356.3|12348.5|12344.5|32
1593149700000|2020-06-26 05:35:00|12348.3|12344.3|12351.5|12347.5|12363.3|12359.3|12342|12338|164
1593150000000|2020-06-26 05:40:00|12351.3|12347.3|12356|12352|12364|12360|12351|12347|23
1593150300000|2020-06-26 05:45:00|12355.8|12351.8|12359.3|12355.3|12359.3|12355.3|12351.5|12347.5|16
1593150600000|2020-06-26 05:50:00|12361.3|12357.3|12344.3|12340.3|12361.5|12357.5|12343.8|12339.8|32
1593150900000|2020-06-26 05:55:00|12344|12340|12336.3|12332.3|12344.3|12340.3|12329.5|12325.5|83
1593151200000|2020-06-26 06:00:00|12335.3|12333.3|12319.3|12317.3|12336.5|12334.5|12294.5|12292.5|594
1593151500000|2020-06-26 06:05:00|12319.5|12317.5|12315.3|12313.3|12322.3|12320.3|12313.5|12311.5|167
1593151800000|2020-06-26 06:10:00|12315|12313|12300|12298|12316|12314|12299|12297|275
1593152100000|2020-06-26 06:15:00|12300.3|12298.3|12307.5|12305.5|12310|12308|12298.5|12296.5|177
1593152400000|2020-06-26 06:20:00|12306.8|12304.8|12302.5|12300.5|12309.3|12307.3|12293|12291|251
1593152700000|2020-06-26 06:25:00|12302.3|12300.3|12296|12294|12303.8|12301.8|12292.5|12290.5|175
1593153000000|2020-06-26 06:30:00|12296.3|12294.3|12297.3|12295.3|12305|12303|12291|12289|208
1593153300000|2020-06-26 06:35:00|12296.8|12294.8|12302.3|12300.3|12305|12303|12293.3|12291.3|191
1593153600000|2020-06-26 06:40:00|12302.5|12300.5|12317|12315|12318.8|12316.8|12296.8|12294.8|354
1593153900000|2020-06-26 06:45:00|12316.3|12314.3|12309.3|12307.3|12321.8|12319.8|12308.8|12306.8|276
1593154200000|2020-06-26 06:50:00|12309|12307|12310.3|12308.3|12313.8|12311.8|12302.5|12300.5|138
1593154500000|2020-06-26 06:55:00|12310|12308|12295|12293|12311.8|12309.8|12293.8|12291.8|395
1593154800000|2020-06-26 07:00:00|12294.6|12293.4|12302.9|12301.7|12325.9|12324.7|12293.6|12292.4|1575
1593155100000|2020-06-26 07:05:00|12302.4|12301.2|12296.1|12294.9|12310.9|12309.7|12290.1|12288.9|799
1593155400000|2020-06-26 07:10:00|12296.6|12295.4|12261.1|12259.9|12296.9|12295.7|12256.6|12255.4|1301
1593155700000|2020-06-26 07:15:00|12261.9|12260.7|12251.4|12250.2|12267.9|12266.7|12245.1|12243.9|800
1593156000000|2020-06-26 07:20:00|12251.6|12250.4|12245.9|12244.7|12259.6|12258.4|12237.1|12235.9|750
1593156300000|2020-06-26 07:25:00|12246.1|12244.9|12268.6|12267.4|12270.4|12269.2|12244.1|12242.9|613
1593156600000|2020-06-26 07:30:00|12268.9|12267.7|12276.6|12275.4|12278.6|12277.4|12264.9|12263.7|641
1593156900000|2020-06-26 07:35:00|12276.4|12275.2|12274.9|12273.7|12280.1|12278.9|12266.1|12264.9|532
1593157200000|2020-06-26 07:40:00|12274.6|12273.4|12286.6|12285.4|12288.1|12286.9|12264.1|12262.9|513
1593157500000|2020-06-26 07:45:00|12286.4|12285.2|12286.4|12285.2|12295.1|12293.9|12280.4|12279.2|556
1593157800000|2020-06-26 07:50:00|12286.1|12284.9|12273.1|12271.9|12292.4|12291.2|12270.4|12269.2|540
1593158100000|2020-06-26 07:55:00|12276.1|12274.9|12268.4|12267.2|12277.6|12276.4|12265.6|12264.4|481
1593158400000|2020-06-26 08:00:00|12269.1|12267.9|12221.6|12220.4|12270.9|12269.7|12216.9|12215.7|1264
1593158700000|2020-06-26 08:05:00|12222.6|12221.4|12198.4|12197.2|12227.6|12226.4|12194.4|12193.2|1258
1593159000000|2020-06-26 08:10:00|12198.6|12197.4|12200.9|12199.7|12210.9|12209.7|12183.9|12182.7|1176
1593159300000|2020-06-26 08:15:00|12200.4|12199.2|12207.1|12205.9|12214.1|12212.9|12188.9|12187.7|785
1593159600000|2020-06-26 08:20:00|12207.4|12206.2|12212.9|12211.7|12219.6|12218.4|12202.1|12200.9|532
1593159900000|2020-06-26 08:25:00|12212.4|12211.2|12212.1|12210.9|12216.6|12215.4|12198.1|12196.9|455
1593160200000|2020-06-26 08:30:00|12211.9|12210.7|12223.4|12222.2|12225.1|12223.9|12206.1|12204.9|493
1593160500000|2020-06-26 08:35:00|12223.1|12221.9|12235.6|12234.4|12236.4|12235.2|12218.9|12217.7|668
1593160800000|2020-06-26 08:40:00|12235.9|12234.7|12256.6|12255.4|12256.6|12255.4|12232.4|12231.2|783
1593161100000|2020-06-26 08:45:00|12256.9|12255.7|12261.1|12259.9|12275.1|12273.9|12256.1|12254.9|900
1593161400000|2020-06-26 08:50:00|12260.6|12259.4|12260.4|12259.2|12260.6|12259.4|12247.1|12245.9|494
1593161700000|2020-06-26 08:55:00|12260.1|12258.9|12264.6|12263.4|12276.1|12274.9|12259.4|12258.2|764
1593162000000|2020-06-26 09:00:00|12265.1|12263.9|12254.1|12252.9|12271.6|12270.4|12252.9|12251.7|656
1593162300000|2020-06-26 09:05:00|12254.6|12253.4|12261.4|12260.2|12262.9|12261.7|12244.1|12242.9|551
1593162600000|2020-06-26 09:10:00|12261.6|12260.4|12266.1|12264.9|12286.1|12284.9|12261.4|12260.2|660
1593162900000|2020-06-26 09:15:00|12265.9|12264.7|12268.4|12267.2|12279.6|12278.4|12262.4|12261.2|550
1593163200000|2020-06-26 09:20:00|12268.6|12267.4|12274.6|12273.4|12285.9|12284.7|12265.4|12264.2|579
1593163500000|2020-06-26 09:25:00|12275.4|12274.2|12269.1|12267.9|12275.4|12274.2|12260.1|12258.9|499
1593163800000|2020-06-26 09:30:00|12269.4|12268.2|12299.4|12298.2|12303.4|12302.2|12267.9|12266.7|1051
1593164100000|2020-06-26 09:35:00|12299.6|12298.4|12291.1|12289.9|12299.6|12298.4|12287.4|12286.2|629
1593164400000|2020-06-26 09:40:00|12291.4|12290.2|12293.9|12292.7|12296.9|12295.7|12286.9|12285.7|413
1593164700000|2020-06-26 09:45:00|12293.6|12292.4|12292.9|12291.7|12308.6|12307.4|12287.1|12285.9|862
1593165000000|2020-06-26 09:50:00|12292.6|12291.4|12287.9|12286.7|12292.9|12291.7|12276.9|12275.7|679
1593165300000|2020-06-26 09:55:00|12287.6|12286.4|12291.6|12290.4|12296.6|12295.4|12283.1|12281.9|511
1593165600000|2020-06-26 10:00:00|12291.1|12289.9|12305.9|12304.7|12313.6|12312.4|12289.6|12288.4|691
1593165900000|2020-06-26 10:05:00|12306.1|12304.9|12309.1|12307.9|12322.4|12321.2|12303.9|12302.7|918
1593166200000|2020-06-26 10:10:00|12309.4|12308.2|12314.1|12312.9|12319.1|12317.9|12306.9|12305.7|404
1593166500000|2020-06-26 10:15:00|12312.9|12311.7|12305.9|12304.7|12317.9|12316.7|12304.1|12302.9|316
1593166800000|2020-06-26 10:20:00|12305.6|12304.4|12305.1|12303.9|12306.6|12305.4|12297.1|12295.9|262
1593167100000|2020-06-26 10:25:00|12304.9|12303.7|12312.9|12311.7|12316.4|12315.2|12301.1|12299.9|379
1593167400000|2020-06-26 10:30:00|12312.6|12311.4|12313.1|12311.9|12313.4|12312.2|12302.9|12301.7|228
1593167700000|2020-06-26 10:35:00|12312.6|12311.4|12303.1|12301.9|12321.6|12320.4|12302.6|12301.4|419
1593168000000|2020-06-26 10:40:00|12303.4|12302.2|12306.4|12305.2|12311.6|12310.4|12300.1|12298.9|315
1593168300000|2020-06-26 10:45:00|12306.6|12305.4|12309.4|12308.2|12310.9|12309.7|12304.1|12302.9|115
1593168600000|2020-06-26 10:50:00|12309.6|12308.4|12313.4|12312.2|12324.9|12323.7|12309.6|12308.4|404
1593168900000|2020-06-26 10:55:00|12313.1|12311.9|12321.1|12319.9|12323.9|12322.7|12312.4|12311.2|197
1593169200000|2020-06-26 11:00:00|12322.4|12321.2|12336.1|12334.9|12340.9|12339.7|12318.4|12317.2|933
1593169500000|2020-06-26 11:05:00|12336.4|12335.2|12338.6|12337.4|12350.6|12349.4|12336.1|12334.9|671
1593169800000|2020-06-26 11:10:00|12339.6|12338.4|12329.9|12328.7|12345.1|12343.9|12325.9|12324.7|471
1593170100000|2020-06-26 11:15:00|12331.6|12330.4|12333.6|12332.4|12336.1|12334.9|12325.9|12324.7|315
1593170400000|2020-06-26 11:20:00|12333.4|12332.2|12324.1|12322.9|12336.4|12335.2|12322.6|12321.4|255
1593170700000|2020-06-26 11:25:00|12324.4|12323.2|12313.4|12312.2|12325.1|12323.9|12312.4|12311.2|326
1593171000000|2020-06-26 11:30:00|12313.1|12311.9|12311.1|12309.9|12317.1|12315.9|12306.4|12305.2|307
1593171300000|2020-06-26 11:35:00|12311.4|12310.2|12313.9|12312.7|12316.9|12315.7|12308.9|12307.7|287
1593171600000|2020-06-26 11:40:00|12313.4|12312.2|12315.4|12314.2|12324.9|12323.7|12313.1|12311.9|300
1593171900000|2020-06-26 11:45:00|12315.6|12314.4|12296.6|12295.4|12318.1|12316.9|12294.4|12293.2|539
1593172200000|2020-06-26 11:50:00|12297.6|12296.4|12290.4|12289.2|12298.6|12297.4|12286.4|12285.2|398
1593172500000|2020-06-26 11:55:00|12290.1|12288.9|12281.4|12280.2|12290.9|12289.7|12275.1|12273.9|546
1593172800000|2020-06-26 12:00:00|12281.6|12280.4|12280.4|12279.2|12290.1|12288.9|12276.6|12275.4|408
1593173100000|2020-06-26 12:05:00|12280.6|12279.4|12276.1|12274.9|12284.9|12283.7|12269.6|12268.4|393
1593173400000|2020-06-26 12:10:00|12276.4|12275.2|12259.1|12257.9|12277.1|12275.9|12252.4|12251.2|554
1593173700000|2020-06-26 12:15:00|12258.9|12257.7|12266.9|12265.7|12270.6|12269.4|12254.4|12253.2|497
1593174000000|2020-06-26 12:20:00|12268.9|12267.7|12272.4|12271.2|12273.1|12271.9|12263.9|12262.7|578
1593174300000|2020-06-26 12:25:00|12272.1|12270.9|12283.4|12282.2|12285.1|12283.9|12270.9|12269.7|447
1593174600000|2020-06-26 12:30:00|12283.6|12282.4|12284.6|12283.4|12292.1|12290.9|12278.6|12277.4|625
1593174900000|2020-06-26 12:35:00|12284.9|12283.7|12268.4|12267.2|12284.9|12283.7|12264.9|12263.7|444
1593175200000|2020-06-26 12:40:00|12268.1|12266.9|12265.9|12264.7|12272.9|12271.7|12260.9|12259.7|318
1593175500000|2020-06-26 12:45:00|12265.6|12264.4|12270.6|12269.4|12272.1|12270.9|12262.9|12261.7|195
1593175800000|2020-06-26 12:50:00|12270.9|12269.7|12247.4|12246.2|12274.1|12272.9|12246.9|12245.7|514
1593176100000|2020-06-26 12:55:00|12247.6|12246.4|12240.4|12239.2|12249.9|12248.7|12225.4|12224.2|1013
1593176400000|2020-06-26 13:00:00|12240.9|12239.7|12242.6|12241.4|12243.4|12242.2|12230.1|12228.9|508
1593176700000|2020-06-26 13:05:00|12242.4|12241.2|12250.9|12249.7|12251.1|12249.9|12238.6|12237.4|374
1593177000000|2020-06-26 13:10:00|12251.1|12249.9|12250.4|12249.2|12252.6|12251.4|12243.6|12242.4|228
1593177300000|2020-06-26 13:15:00|12250.1|12248.9|12242.4|12241.2|12250.6|12249.4|12241.4|12240.2|302
1593177600000|2020-06-26 13:20:00|12242.1|12240.9|12242.6|12241.4|12247.6|12246.4|12240.6|12239.4|283
1593177900000|2020-06-26 13:25:00|12243.4|12242.2|12250.1|12248.9|12254.9|12253.7|12240.6|12239.4|374
1593178200000|2020-06-26 13:30:00|12246.6|12245.4|12237.9|12236.7|12262.1|12260.9|12228.6|12227.4|2321
1593178500000|2020-06-26 13:35:00|12238.1|12236.9|12232.4|12231.2|12254.9|12253.7|12221.6|12220.4|870
1593178800000|2020-06-26 13:40:00|12231.9|12230.7|12202.4|12201.2|12237.9|12236.7|12201.9|12200.7|1013
1593179100000|2020-06-26 13:45:00|12202.6|12201.4|12213.4|12212.2|12220.6|12219.4|12195.1|12193.9|895
1593179400000|2020-06-26 13:50:00|12213.1|12211.9|12226.4|12225.2|12228.1|12226.9|12188.1|12186.9|1396
1593179700000|2020-06-26 13:55:00|12226.1|12224.9|12226.4|12225.2|12228.6|12227.4|12201.9|12200.7|648
1593180000000|2020-06-26 14:00:00|12223.9|12222.7|12184.6|12183.4|12225.6|12224.4|12181.9|12180.7|894
1593180300000|2020-06-26 14:05:00|12184.4|12183.2|12190.6|12189.4|12201.9|12200.7|12180.9|12179.7|616
1593180600000|2020-06-26 14:10:00|12191.3|12190.1|12165.6|12164.4|12194.8|12193.6|12161.8|12160.6|1046
1593180900000|2020-06-26 14:15:00|12165.3|12164.1|12148.6|12147.4|12165.3|12164.1|12132.8|12131.6|1521
1593181200000|2020-06-26 14:20:00|12148.8|12147.6|12128.8|12127.6|12150.3|12149.1|12104.1|12102.9|1811
1593181500000|2020-06-26 14:25:00|12129.6|12128.4|12121.6|12120.4|12139.6|12138.4|12104.3|12103.1|1382
1593181800000|2020-06-26 14:30:00|12121.3|12120.1|12096.8|12095.6|12139.3|12138.1|12090.6|12089.4|2235
1593182100000|2020-06-26 14:35:00|12097.3|12096.1|12073.6|12072.4|12108.1|12106.9|12070.8|12069.6|1566
1593182400000|2020-06-26 14:40:00|12073.3|12072.1|12091.1|12089.9|12097.6|12096.4|12064.6|12063.4|1233
1593182700000|2020-06-26 14:45:00|12090.8|12089.6|12082.8|12081.6|12100.6|12099.4|12080.1|12078.9|799
1593183000000|2020-06-26 14:50:00|12083.8|12082.6|12077.3|12076.1|12099.6|12098.4|12057.3|12056.1|1081
1593183300000|2020-06-26 14:55:00|12077.1|12075.9|12090.8|12089.6|12102.6|12101.4|12067.8|12066.6|1123
1593183600000|2020-06-26 15:00:00|12093.1|12091.9|12104.6|12103.4|12111.1|12109.9|12089.1|12087.9|936
1593183900000|2020-06-26 15:05:00|12104.8|12103.6|12112.8|12111.6|12117.6|12116.4|12097.1|12095.9|813
1593184200000|2020-06-26 15:10:00|12112.6|12111.4|12111.8|12110.6|12116.3|12115.1|12097.6|12096.4|768
1593184500000|2020-06-26 15:15:00|12111.6|12110.4|12096.3|12095.1|12112.3|12111.1|12087.1|12085.9|756
1593184800000|2020-06-26 15:20:00|12096.6|12095.4|12102.8|12101.6|12105.3|12104.1|12080.6|12079.4|759
1593185100000|2020-06-26 15:25:00|12103.1|12101.9|12095.8|12094.6|12104.8|12103.6|12078.8|12077.6|2027
1593185400000|2020-06-26 15:30:00|12096.2|12094.2|12085.7|12083.7|12105.5|12103.5|12079.5|12077.5|2253
1593185700000|2020-06-26 15:35:00|12085.2|12083.2|12108|12106|12113.2|12111.2|12084.2|12082.2|1315
1593186000000|2020-06-26 15:40:00|12108.2|12106.2|12100.7|12098.7|12110.7|12108.7|12095.7|12093.7|619
1593186300000|2020-06-26 15:45:00|12100.2|12098.2|12108.2|12106.2|12109.2|12107.2|12091.7|12089.7|486
1593186600000|2020-06-26 15:50:00|12108.5|12106.5|12096.5|12094.5|12109.7|12107.7|12096.2|12094.2|353
1593186900000|2020-06-26 15:55:00|12096.7|12094.7|12106.5|12104.5|12119|12117|12094|12092|483
1593187200000|2020-06-26 16:00:00|12106.7|12104.7|12093|12091|12108.2|12106.2|12087.5|12085.5|420
1593187500000|2020-06-26 16:05:00|12092.7|12090.7|12082|12080|12093.7|12091.7|12081|12079|319
1593187800000|2020-06-26 16:10:00|12081.7|12079.7|12078.7|12076.7|12091|12089|12075.5|12073.5|319
1593188100000|2020-06-26 16:15:00|12079|12077|12058.7|12056.7|12083.7|12081.7|12054.7|12052.7|470
1593188400000|2020-06-26 16:20:00|12059|12057|12076|12074|12077.5|12075.5|12046.5|12044.5|609
1593188700000|2020-06-26 16:25:00|12076.2|12074.2|12076.2|12074.2|12082.7|12080.7|12071.7|12069.7|325
1593189000000|2020-06-26 16:30:00|12076|12074|12067.7|12065.7|12076|12074|12059.2|12057.2|449
1593189300000|2020-06-26 16:35:00|12067.5|12065.5|12080.2|12078.2|12080.7|12078.7|12063.2|12061.2|363
1593189600000|2020-06-26 16:40:00|12080.5|12078.5|12068.7|12066.7|12080.7|12078.7|12062.7|12060.7|362
1593189900000|2020-06-26 16:45:00|12068.5|12066.5|12072|12070|12086.5|12084.5|12053.2|12051.2|683
1593190200000|2020-06-26 16:50:00|12071.7|12069.7|12079.5|12077.5|12081.7|12079.7|12062.7|12060.7|386
1593190500000|2020-06-26 16:55:00|12079.2|12077.2|12085.2|12083.2|12088|12086|12074|12072|261
1593190800000|2020-06-26 17:00:00|12084.7|12082.7|12097.5|12095.5|12104.2|12102.2|12077.5|12075.5|461
1593191100000|2020-06-26 17:05:00|12097.2|12095.2|12103.5|12101.5|12110.5|12108.5|12097|12095|160
1593191400000|2020-06-26 17:10:00|12103.7|12101.7|12095.7|12093.7|12105|12103|12094.7|12092.7|156
1593191700000|2020-06-26 17:15:00|12095.5|12093.5|12101.7|12099.7|12103.5|12101.5|12095.5|12093.5|152
1593192000000|2020-06-26 17:20:00|12102.2|12100.2|12107.7|12105.7|12111|12109|12097.5|12095.5|227
1593192300000|2020-06-26 17:25:00|12107.5|12105.5|12112.2|12110.2|12114.7|12112.7|12097.2|12095.2|330
1593192600000|2020-06-26 17:30:00|12112|12110|12112.2|12110.2|12113.7|12111.7|12104.2|12102.2|104
1593192900000|2020-06-26 17:35:00|12112.5|12110.5|12114.7|12112.7|12117.2|12115.2|12099.5|12097.5|283
1593193200000|2020-06-26 17:40:00|12114.5|12112.5|12105.2|12103.2|12115.5|12113.5|12103.5|12101.5|143
1593193500000|2020-06-26 17:45:00|12105|12103|12109.7|12107.7|12110.2|12108.2|12099|12097|149
1593193800000|2020-06-26 17:50:00|12110|12108|12103.7|12101.7|12110.7|12108.7|12100.2|12098.2|124
1593194100000|2020-06-26 17:55:00|12104.2|12102.2|12098.2|12096.2|12105.5|12103.5|12096.2|12094.2|143
1593194400000|2020-06-26 18:00:00|12098|12096|12097.2|12095.2|12105|12103|12088|12086|318
1593194700000|2020-06-26 18:05:00|12097|12095|12096|12094|12101|12099|12091.7|12089.7|106
1593195000000|2020-06-26 18:10:00|12096.2|12094.2|12087.2|12085.2|12103.7|12101.7|12085.7|12083.7|214
1593195300000|2020-06-26 18:15:00|12087.5|12085.5|12085.2|12083.2|12089.7|12087.7|12083.7|12081.7|157
1593195600000|2020-06-26 18:20:00|12085|12083|12089.7|12087.7|12092.5|12090.5|12081.5|12079.5|197
1593195900000|2020-06-26 18:25:00|12089.2|12087.2|12075.7|12073.7|12090.5|12088.5|12068.2|12066.2|337
1593196200000|2020-06-26 18:30:00|12075.5|12073.5|12072.5|12070.5|12080.5|12078.5|12063.2|12061.2|260
1593196500000|2020-06-26 18:35:00|12072|12070|12061.7|12059.7|12073.5|12071.5|12057|12055|327
1593196800000|2020-06-26 18:40:00|12060.7|12058.7|12059.2|12057.2|12070.7|12068.7|12058.7|12056.7|162
1593197100000|2020-06-26 18:45:00|12059|12057|12051|12049|12064|12062|12044|12042|309
1593197400000|2020-06-26 18:50:00|12050.7|12048.7|12066|12064|12070.5|12068.5|12049.7|12047.7|361
1593197700000|2020-06-26 18:55:00|12065.5|12063.5|12064|12062|12066.7|12064.7|12053.2|12051.2|281
1593198000000|2020-06-26 19:00:00|12063.5|12061.5|12065|12063|12076|12074|12062.7|12060.7|254
1593198300000|2020-06-26 19:05:00|12065.5|12063.5|12057.7|12055.7|12068.7|12066.7|12051.2|12049.2|189
1593198600000|2020-06-26 19:10:00|12057.5|12055.5|12064|12062|12067|12065|12051.2|12049.2|195
1593198900000|2020-06-26 19:15:00|12063|12061|12053.5|12051.5|12067.7|12065.7|12051.7|12049.7|187
1593199200000|2020-06-26 19:20:00|12053.2|12051.2|12048.2|12046.2|12059.5|12057.5|12048|12046|223
1593199500000|2020-06-26 19:25:00|12048|12046|12059.7|12057.7|12064.5|12062.5|12040.2|12038.2|324
1593199800000|2020-06-26 19:30:00|12060|12058|12046.7|12044.7|12062|12060|12041.7|12039.7|224
1593200100000|2020-06-26 19:35:00|12046|12044|12043.7|12041.7|12048|12046|12036.5|12034.5|264
1593200400000|2020-06-26 19:40:00|12043.2|12041.2|12082.5|12080.5|12082.5|12080.5|12037.5|12035.5|331
1593200700000|2020-06-26 19:45:00|12082.2|12080.2|12070.7|12068.7|12099|12097|12070.5|12068.5|335
1593201000000|2020-06-26 19:50:00|12071|12069|12058.5|12056.5|12081.5|12079.5|12056.5|12054.5|427
1593201300000|2020-06-26 19:55:00|12059.5|12057.5|12063.5|12061.5|12075|12073|12058.2|12056.2|294
1593201600000|2020-06-26 20:00:00|12073.2|12068.2|12104.3|12099.3|12111.4|12106.4|12064.2|12059.2|25
1593201900000|2020-06-26 20:05:00|12105.3|12100.3|12097.8|12092.8|12121.4|12116.4|12096.4|12091.4|0
1593202200000|2020-06-26 20:10:00|12096.8|12091.8|12099.3|12094.3|12100.6|12095.6|12084.1|12079.1|0
1593202500000|2020-06-26 20:15:00|12099.1|12094.1|12094.7|12089.7|12099.1|12094.1|12093.2|12088.2|0
1593202800000|2020-06-26 20:20:00|12094.8|12089.8|12092.6|12087.6|12095.9|12090.9|12091|12086|0
1593203100000|2020-06-26 20:25:00|12092.4|12087.4|12094.9|12089.9|12095.3|12090.3|12090|12085|0
1593203400000|2020-06-26 20:30:00|12097.7|12092.7|12082.9|12077.9|12101.7|12096.7|12082.9|12077.9|0
1593203700000|2020-06-26 20:35:00|12083|12078|12085.9|12080.9|12086.9|12081.9|12080.6|12075.6|0
1593204000000|2020-06-26 20:40:00|12084.9|12079.9|12092|12087|12092|12087|12083.5|12078.5|0
1593204300000|2020-06-26 20:45:00|12091|12086|12087|12082|12094.1|12089.1|12085.9|12080.9|0
1593204600000|2020-06-26 20:50:00|12085.9|12080.9|12076.1|12071.1|12087|12082|12075.4|12070.4|0
1593204900000|2020-06-26 20:55:00|12075.1|12070.1|12078.3|12073.3|12078.6|12073.6|12070.1|12065.1|0
1593381600000|2020-06-28 22:00:00|12010.2|12005.2|12027.4|12022.4|12039.2|12034.2|12008.6|12003.6|0
1593381900000|2020-06-28 22:05:00|12026.9|12021.9|12025.1|12020.1|12032.4|12027.4|12016.2|12011.2|0
1593382200000|2020-06-28 22:10:00|12024.1|12019.1|12020.1|12015.1|12033.3|12028.3|12018.1|12013.1|0
1593382500000|2020-06-28 22:15:00|12019.1|12014.1|12036.5|12031.5|12044.9|12039.9|12018.1|12013.1|0
1593382800000|2020-06-28 22:20:00|12037.5|12032.5|12053.6|12048.6|12055.2|12050.2|12036.4|12031.4|0
1593383100000|2020-06-28 22:25:00|12054.1|12049.1|12049.9|12044.9|12054.6|12049.6|12048.8|12043.8|0
1593383400000|2020-06-28 22:30:00|12050.4|12045.4|12050.4|12045.4|12061|12056|12048.1|12043.1|0
1593383700000|2020-06-28 22:35:00|12050.9|12045.9|12053.8|12048.8|12059.8|12054.8|12049.3|12044.3|0
1593384000000|2020-06-28 22:40:00|12053.3|12048.3|12055.9|12050.9|12067.7|12062.7|12052.8|12047.8|0
1593384300000|2020-06-28 22:45:00|12054.8|12049.8|12052.4|12047.4|12056.8|12051.8|12049.5|12044.5|0
1593384600000|2020-06-28 22:50:00|12052.5|12047.5|12059|12054|12066.8|12061.8|12052.5|12047.5|0
1593384900000|2020-06-28 22:55:00|12058.9|12053.9|12055.5|12050.5|12061|12056|12054.9|12049.9|0
1593385200000|2020-06-28 23:00:00|12056|12051|12055.6|12050.6|12064|12059|12045.4|12040.4|0
1593385500000|2020-06-28 23:05:00|12054.6|12049.6|12040.2|12035.2|12059.5|12054.5|12038.1|12033.1|0
1593385800000|2020-06-28 23:10:00|12041.2|12036.2|12058.2|12053.2|12058.2|12053.2|12040.2|12035.2|0
1593386100000|2020-06-28 23:15:00|12058|12053|12044.6|12039.6|12058.8|12053.8|12042.2|12037.2|0
1593386400000|2020-06-28 23:20:00|12045.6|12040.6|12041.2|12036.2|12050.3|12045.3|12040.2|12035.2|0
1593386700000|2020-06-28 23:25:00|12040.7|12035.7|12033|12028|12048.6|12043.6|12030.7|12025.7|0
1593387000000|2020-06-28 23:30:00|12032.4|12027.4|12047.8|12042.8|12049.1|12044.1|12031|12026|0
1593387300000|2020-06-28 23:35:00|12048.3|12043.3|12065.6|12060.6|12065.6|12060.6|12047.3|12042.3|0
1593387600000|2020-06-28 23:40:00|12066.6|12061.6|12084.6|12079.6|12085.7|12080.7|12065.8|12060.8|0
1593387900000|2020-06-28 23:45:00|12084.1|12079.1|12080.6|12075.6|12085.7|12080.7|12076.4|12071.4|0
1593388200000|2020-06-28 23:50:00|12080.1|12075.1|12078.3|12073.3|12084|12079|12075|12070|0
1593388500000|2020-06-28 23:55:00|12080.3|12075.3|12070.3|12065.3|12086.4|12081.4|12065.8|12060.8|0
1593388800000|2020-06-29 00:00:00|12070.8|12065.8|12059|12054|12077.9|12072.9|12052.5|12047.5|0
1593389100000|2020-06-29 00:05:00|12058.5|12053.5|12072|12067|12077.8|12072.8|12058.5|12053.5|0
1593389400000|2020-06-29 00:10:00|12072.6|12067.6|12062.5|12057.5|12080.6|12075.6|12057|12052|0
1593389700000|2020-06-29 00:15:00|12061.5|12056.5|12032.7|12028.7|12063.5|12058.7|12032.7|12028.7|137
1593390000000|2020-06-29 00:20:00|12032.5|12028.5|12030|12026|12036|12032|12025.5|12021.5|99
1593390300000|2020-06-29 00:25:00|12029.7|12025.7|12034.5|12030.5|12040.2|12036.2|12029.2|12025.2|121
1593390600000|2020-06-29 00:30:00|12034.7|12030.7|12036.2|12032.2|12047|12043|12029.7|12025.7|131
1593390900000|2020-06-29 00:35:00|12036|12032|12020.7|12016.7|12037.5|12033.5|12013.5|12009.5|162
1593391200000|2020-06-29 00:40:00|12020.5|12016.5|12031.7|12027.7|12038.7|12034.7|12018.7|12014.7|42
1593391500000|2020-06-29 00:45:00|12032|12028|12046.2|12042.2|12049.5|12045.5|12030.7|12026.7|22
1593391800000|2020-06-29 00:50:00|12045.7|12041.7|12040.7|12036.7|12053|12049|12040.7|12036.7|40
1593392100000|2020-06-29 00:55:00|12041|12037|12059.7|12055.7|12063.2|12059.2|12039|12035|56
1593392400000|2020-06-29 01:00:00|12059.5|12055.5|12068.2|12064.2|12073|12069|12057|12053|54
1593392700000|2020-06-29 01:05:00|12068.5|12064.5|12070.7|12066.7|12075.2|12071.2|12061.2|12057.2|45
1593393000000|2020-06-29 01:10:00|12071|12067|12098.7|12094.7|12098.7|12094.7|12068.7|12064.7|45
1593393300000|2020-06-29 01:15:00|12096|12092|12107.2|12103.2|12114.7|12110.7|12095.2|12091.2|84
1593393600000|2020-06-29 01:20:00|12107.7|12103.7|12097.7|12093.7|12108.7|12104.7|12091.2|12087.2|31
1593393900000|2020-06-29 01:25:00|12098|12094|12107.7|12103.7|12116|12112|12095.5|12091.5|33
1593394200000|2020-06-29 01:30:00|12108|12104|12096|12092|12124|12120|12096|12092|36
1593394500000|2020-06-29 01:35:00|12096.5|12092.5|12085.5|12081.5|12096.5|12092.5|12079.2|12075.2|54
1593394800000|2020-06-29 01:40:00|12085.7|12081.7|12100|12096|12106.7|12102.7|12082|12078|40
1593395100000|2020-06-29 01:45:00|12100.2|12096.2|12102.2|12098.2|12111|12107|12098.2|12094.2|17
1593395400000|2020-06-29 01:50:00|12102.5|12098.5|12106.7|12102.7|12115|12111|12102.5|12098.5|24
1593395700000|2020-06-29 01:55:00|12107|12103|12107.7|12103.7|12113.7|12109.7|12100|12096|20
1593396000000|2020-06-29 02:00:00|12107.5|12103.5|12090.7|12086.7|12110.7|12106.7|12090.2|12086.2|26
1593396300000|2020-06-29 02:05:00|12090.5|12086.5|12098.7|12094.7|12100.5|12096.5|12087|12083|39
1593396600000|2020-06-29 02:10:00|12099|12095|12122|12118|12123.7|12119.7|12096.5|12092.5|26
1593396900000|2020-06-29 02:15:00|12122.2|12118.2|12105.7|12101.7|12123.7|12119.7|12104.2|12100.2|36
1593397200000|2020-06-29 02:20:00|12106|12102|12100.7|12096.7|12109.2|12105.2|12098.2|12094.2|7
1593397500000|2020-06-29 02:25:00|12100.5|12096.5|12099|12095|12104|12100|12096.5|12092.5|26
1593397800000|2020-06-29 02:30:00|12098.7|12094.7|12077.5|12073.5|12098.7|12094.7|12076.7|12072.7|38
1593398100000|2020-06-29 02:35:00|12077.2|12073.2|12085|12081|12085|12081|12076.7|12072.7|11
1593398400000|2020-06-29 02:40:00|12085.5|12081.5|12080.5|12076.5|12091|12087|12079|12075|33
1593398700000|2020-06-29 02:45:00|12080.2|12076.2|12085.5|12081.5|12091.2|12087.2|12078|12074|13
1593399000000|2020-06-29 02:50:00|12085.7|12081.7|12062.7|12058.7|12088.2|12084.2|12062.5|12058.5|38
1593399300000|2020-06-29 02:55:00|12062.2|12058.2|12067.5|12063.5|12070.5|12066.5|12058.2|12054.2|61
1593399600000|2020-06-29 03:00:00|12067.7|12063.7|12067.5|12063.5|12076.7|12072.7|12062.2|12058.2|43
1593399900000|2020-06-29 03:05:00|12067.7|12063.7|12063.2|12059.2|12067.7|12063.7|12059.2|12055.2|10
1593400200000|2020-06-29 03:10:00|12063.5|12059.5|12049|12045|12065.5|12061.5|12043.2|12039.2|51
1593400500000|2020-06-29 03:15:00|12048.7|12044.7|12051|12047|12051.5|12047.5|12041.5|12037.5|34
1593400800000|2020-06-29 03:20:00|12050.7|12046.7|12063.2|12059.2|12065.2|12061.2|12050|12046|22
1593401100000|2020-06-29 03:25:00|12063|12059|12056.2|12052.2|12065|12061|12056|12052|17
1593401400000|2020-06-29 03:30:00|12056|12052|12050.2|12046.2|12062.2|12058.2|12039|12035|57
1593401700000|2020-06-29 03:35:00|12050|12046|12049|12045|12053.7|12049.7|12044|12040|12
1593402000000|2020-06-29 03:40:00|12048.5|12044.5|12031|12027|12051.5|12047.5|12030.7|12026.7|13
1593402300000|2020-06-29 03:45:00|12030.7|12026.7|12028.5|12024.5|12034.2|12030.2|12027.7|12023.7|21
1593402600000|2020-06-29 03:50:00|12028.7|12024.7|12027.2|12023.2|12029.7|12025.7|12021.2|12017.2|42
1593402900000|2020-06-29 03:55:00|12026.7|12022.7|12033.5|12029.5|12038.7|12034.7|12026.7|12022.7|40
1593403200000|2020-06-29 04:00:00|12034|12030|12047.5|12043.5|12048.7|12044.7|12032.2|12028.2|41
1593403500000|2020-06-29 04:05:00|12047.2|12043.2|12041.2|12037.2|12059.5|12055.5|12037|12033|50
1593403800000|2020-06-29 04:10:00|12041|12037|12031.2|12027.2|12044.7|12040.7|12029.5|12025.5|43
1593404100000|2020-06-29 04:15:00|12030.7|12026.7|12036|12032|12036.5|12032.5|12021.5|12017.5|30
1593404400000|2020-06-29 04:20:00|12037|12033|12027.7|12023.7|12043.2|12039.2|12027.5|12023.5|38
1593404700000|2020-06-29 04:25:00|12027.5|12023.5|12036.7|12032.7|12036.7|12032.7|12026.7|12022.7|21
1593405000000|2020-06-29 04:30:00|12038.7|12034.7|12029.2|12025.2|12044|12040|12026.7|12022.7|59
1593405300000|2020-06-29 04:35:00|12028.7|12024.7|12002.2|11998.2|12028.7|12024.7|11996.7|11992.7|123
1593405600000|2020-06-29 04:40:00|12002.5|11998.5|12002.5|11998.5|12005.5|12001.5|11991|11987|83
1593405900000|2020-06-29 04:45:00|12002.2|11998.2|12002.5|11998.5|12009|12005|11998|11994|31
1593406200000|2020-06-29 04:50:00|12003|11999|12000.7|11996.7|12003|11999|11991.2|11987.2|40
1593406500000|2020-06-29 04:55:00|12001|11997|11995|11991|12008.5|12004.5|11991|11987|38
1593406800000|2020-06-29 05:00:00|11994.7|11990.7|12005.2|12001.2|12011|12007|11994.2|11990.2|35
1593407100000|2020-06-29 05:05:00|12005|12001|12023|12019|12028.7|12024.7|12003.7|11999.7|54
1593407400000|2020-06-29 05:10:00|12023.2|12019.2|12040|12036|12043.2|12039.2|12023.2|12019.2|74
1593407700000|2020-06-29 05:15:00|12043.2|12039.2|12034.5|12030.5|12044.5|12040.5|12032.7|12028.7|22
1593408000000|2020-06-29 05:20:00|12034.2|12030.2|12035.7|12031.7|12044.5|12040.5|12033.5|12029.5|17
1593408300000|2020-06-29 05:25:00|12036|12032|12051.7|12047.7|12056.5|12052.5|12035.7|12031.7|42
1593408600000|2020-06-29 05:30:00|12052|12048|12040.7|12036.7|12055|12051|12036.5|12032.5|109
1593408900000|2020-06-29 05:35:00|12040.5|12036.5|12022.5|12018.5|12041.2|12037.2|12019|12015|227
1593409200000|2020-06-29 05:40:00|12022.7|12018.7|12022|12018|12025.7|12021.7|12012|12008|116
1593409500000|2020-06-29 05:45:00|12022.2|12018.2|11996.5|11992.5|12026.2|12022.2|11995.5|11991.5|262
1593409800000|2020-06-29 05:50:00|11996.7|11992.7|11985.5|11981.5|12002|11998|11978.7|11974.7|217
1593410100000|2020-06-29 05:55:00|11985.7|11981.7|11976|11972|11995|11991|11975.7|11971.7|239
1593410400000|2020-06-29 06:00:00|11975|11973|11979|11977|11993.7|11991.7|11974.5|11972.5|712
1593410700000|2020-06-29 06:05:00|11979.2|11977.2|11995.7|11993.7|12001|11999|11958.7|11956.7|827
1593411000000|2020-06-29 06:10:00|11996|11994|11989|11987|12003.7|12001.7|11978.2|11976.2|389
1593411300000|2020-06-29 06:15:00|11991|11989|12013.5|12011.5|12013.7|12011.7|11981.2|11979.2|577
1593411600000|2020-06-29 06:20:00|12014.5|12012.5|12035.7|12033.7|12048.2|12046.2|11998|11996|740
1593411900000|2020-06-29 06:25:00|12036|12034|12041|12039|12046.7|12044.7|12031.7|12029.7|426
1593412200000|2020-06-29 06:30:00|12041.2|12039.2|12033.5|12031.5|12061|12059|12029.2|12027.2|442
1593412500000|2020-06-29 06:35:00|12033.2|12031.2|12048.5|12046.5|12052.2|12050.2|12021|12019|503
1593412800000|2020-06-29 06:40:00|12048.2|12046.2|12040.5|12038.5|12059.7|12057.7|12039|12037|282
1593413100000|2020-06-29 06:45:00|12040|12038|12035|12033|12046.5|12044.5|12033.5|12031.5|246
1593413400000|2020-06-29 06:50:00|12034.7|12032.7|12050.2|12048.2|12051.5|12049.5|12027.5|12025.5|297
1593413700000|2020-06-29 06:55:00|12050.5|12048.5|12052.2|12050.2|12070.2|12068.2|12049.5|12047.5|551
1593414000000|2020-06-29 07:00:00|12051.8|12050.6|12080.6|12079.4|12094.3|12093.1|12051.1|12049.9|2131
1593414300000|2020-06-29 07:05:00|12080.3|12079.1|12140.3|12139.1|12140.8|12139.6|12078.6|12077.4|1935
1593414600000|2020-06-29 07:10:00|12140.6|12139.4|12155.8|12154.6|12170.8|12169.6|12139.1|12137.9|1729
1593414900000|2020-06-29 07:15:00|12155.6|12154.4|12136.1|12134.9|12169.6|12168.4|12132.3|12131.1|1471
1593415200000|2020-06-29 07:20:00|12135.8|12134.6|12174.2|12173|12186.6|12185.4|12135.1|12133.9|1483
1593415500000|2020-06-29 07:25:00|12174|12172.8|12151.5|12150.3|12183.7|12182.5|12149|12147.8|844
1593415800000|2020-06-29 07:30:00|12151.2|12150|12152.5|12151.3|12165.7|12164.5|12141.7|12140.5|840
1593416100000|2020-06-29 07:35:00|12152.2|12151|12156|12154.8|12168.5|12167.3|12152|12150.8|434
1593416400000|2020-06-29 07:40:00|12155.7|12154.5|12129.2|12128|12161.7|12160.5|12124.7|12123.5|740
1593416700000|2020-06-29 07:45:00|12129.5|12128.3|12084.9|12083.7|12139.2|12138|12077.1|12075.9|1288
1593417000000|2020-06-29 07:50:00|12085.4|12084.2|12107.4|12106.2|12108.6|12107.4|12083.4|12082.2|1029
1593417300000|2020-06-29 07:55:00|12107.1|12105.9|12124.1|12122.9|12128.1|12126.9|12105.4|12104.2|612
1593417600000|2020-06-29 08:00:00|12123.9|12122.7|12086.9|12085.7|12123.9|12122.7|12085.6|12084.4|1058
1593417900000|2020-06-29 08:05:00|12086.6|12085.4|12091.6|12090.4|12099.9|12098.7|12071.9|12070.7|699
1593418200000|2020-06-29 08:10:00|12091.9|12090.7|12050.4|12049.2|12100.6|12099.4|12044.6|12043.4|1359
1593418500000|2020-06-29 08:15:00|12050.6|12049.4|12053.6|12052.4|12068.1|12066.9|12048.9|12047.7|782
1593418800000|2020-06-29 08:20:00|12053.4|12052.2|12074.6|12073.4|12078.1|12076.9|12050.9|12049.7|748
1593419100000|2020-06-29 08:25:00|12074.9|12073.7|12100.9|12099.7|12101.1|12099.9|12072.6|12071.4|990
1593419400000|2020-06-29 08:30:00|12101.1|12099.9|12100.4|12099.2|12108.9|12107.7|12091.6|12090.4|633
1593419700000|2020-06-29 08:35:00|12100.1|12098.9|12108.1|12106.9|12119.4|12118.2|12096.1|12094.9|602
1593420000000|2020-06-29 08:40:00|12107.9|12106.7|12132.1|12130.9|12137.6|12136.4|12106.6|12105.4|862
1593420300000|2020-06-29 08:45:00|12132.4|12131.2|12137.4|12136.2|12143.1|12141.9|12122.9|12121.7|870
1593420600000|2020-06-29 08:50:00|12137.6|12136.4|12138.9|12137.7|12144.1|12142.9|12135.4|12134.2|336
1593420900000|2020-06-29 08:55:00|12139.1|12137.9|12155.6|12154.4|12161.1|12159.9|12130.6|12129.4|868
1593421200000|2020-06-29 09:00:00|12155.9|12154.7|12140.9|12139.7|12157.4|12156.2|12137.1|12135.9|692
1593421500000|2020-06-29 09:05:00|12140.6|12139.4|12132.1|12130.9|12149.6|12148.4|12120.1|12118.9|809
1593421800000|2020-06-29 09:10:00|12132.4|12131.2|12137.9|12136.7|12151.4|12150.2|12128.1|12126.9|694
1593422100000|2020-06-29 09:15:00|12138.1|12136.9|12142.9|12141.7|12151.9|12150.7|12136.9|12135.7|478
1593422400000|2020-06-29 09:20:00|12143.1|12141.9|12149.9|12148.7|12152.4|12151.2|12137.6|12136.4|537
1593422700000|2020-06-29 09:25:00|12150.1|12148.9|12145.9|12144.7|12152.6|12151.4|12141.4|12140.2|362
1593423000000|2020-06-29 09:30:00|12146.1|12144.9|12158.6|12157.4|12163.1|12161.9|12122.4|12121.2|1198
1593423300000|2020-06-29 09:35:00|12158.1|12156.9|12175.6|12174.4|12176.6|12175.4|12154.6|12153.4|669
1593423600000|2020-06-29 09:40:00|12175.9|12174.7|12183.1|12181.9|12196.6|12195.4|12174.9|12173.7|1151
1593423900000|2020-06-29 09:45:00|12183.4|12182.2|12168.1|12166.9|12186.6|12185.4|12165.1|12163.9|679
1593424200000|2020-06-29 09:50:00|12167.9|12166.7|12168.1|12166.9|12181.9|12180.7|12165.4|12164.2|598
1593424500000|2020-06-29 09:55:00|12168.6|12167.4|12171.6|12170.4|12181.4|12180.2|12164.9|12163.7|465
1593424800000|2020-06-29 10:00:00|12172.1|12170.9|12123.6|12122.4|12180.9|12179.7|12107.4|12106.2|2005
1593425100000|2020-06-29 10:05:00|12124.4|12123.2|12146.4|12145.2|12146.6|12145.4|12124.4|12123.2|687
1593425400000|2020-06-29 10:10:00|12146.6|12145.4|12136.4|12135.2|12149.1|12147.9|12134.6|12133.4|433
1593425700000|2020-06-29 10:15:00|12136.6|12135.4|12141.6|12140.4|12143.4|12142.2|12132.9|12131.7|204
1593426000000|2020-06-29 10:20:00|12141.9|12140.7|12141.4|12140.2|12147.9|12146.7|12137.4|12136.2|211
1593426300000|2020-06-29 10:25:00|12141.1|12139.9|12144.4|12143.2|12147.1|12145.9|12139.1|12137.9|120
1593426600000|2020-06-29 10:30:00|12143.6|12142.4|12137.9|12136.7|12147.4|12146.2|12136.9|12135.7|284
1593426900000|2020-06-29 10:35:00|12137.6|12136.4|12118.6|12117.4|12140.4|12139.2|12112.6|12111.4|483
1593427200000|2020-06-29 10:40:00|12118.9|12117.7|12122.6|12121.4|12127.6|12126.4|12118.1|12116.9|238
1593427500000|2020-06-29 10:45:00|12122.9|12121.7|12136.6|12135.4|12140.9|12139.7|12122.4|12121.2|245
1593427800000|2020-06-29 10:50:00|12136.9|12135.7|12139.4|12138.2|12144.4|12143.2|12134.4|12133.2|571
1593428100000|2020-06-29 10:55:00|12139.6|12138.4|12143.9|12142.7|12145.1|12143.9|12139.4|12138.2|216
1593428400000|2020-06-29 11:00:00|12143.4|12142.2|12134.4|12133.2|12150.9|12149.7|12132.9|12131.7|447
1593428700000|2020-06-29 11:05:00|12134.9|12133.7|12143.9|12142.7|12149.6|12148.4|12130.1|12128.9|323
1593429000000|2020-06-29 11:10:00|12143.6|12142.4|12152.1|12150.9|12161.9|12160.7|12142.9|12141.7|301
1593429300000|2020-06-29 11:15:00|12152.4|12151.2|12153.6|12152.4|12157.1|12155.9|12144.6|12143.4|251
1593429600000|2020-06-29 11:20:00|12153.4|12152.2|12168.1|12166.9|12169.6|12168.4|12151.6|12150.4|390
1593429900000|2020-06-29 11:25:00|12167.6|12166.4|12179.1|12177.9|12182.6|12181.4|12164.1|12162.9|419
1593430200000|2020-06-29 11:30:00|12178.9|12177.7|12167.1|12165.9|12181.1|12179.9|12165.1|12163.9|407
1593430500000|2020-06-29 11:35:00|12167.6|12166.4|12163.9|12162.7|12173.1|12171.9|12162.9|12161.7|313
1593430800000|2020-06-29 11:40:00|12163.6|12162.4|12167.1|12165.9|12169.6|12168.4|12160.6|12159.4|233
1593431100000|2020-06-29 11:45:00|12167.4|12166.2|12169.1|12167.9|12171.9|12170.7|12162.6|12161.4|167
1593431400000|2020-06-29 11:50:00|12168.9|12167.7|12196.1|12194.9|12201.1|12199.9|12164.1|12162.9|842
1593431700000|2020-06-29 11:55:00|12195.6|12194.4|12186.6|12185.4|12199.4|12198.2|12186.6|12185.4|502
1593432000000|2020-06-29 12:00:00|12187.4|12186.2|12184.1|12182.9|12195.4|12194.2|12173.4|12172.2|559
1593432300000|2020-06-29 12:05:00|12183.9|12182.7|12180.1|12178.9|12189.6|12188.4|12177.9|12176.7|358
1593432600000|2020-06-29 12:10:00|12180.4|12179.2|12178.4|12177.2|12185.1|12183.9|12173.9|12172.7|442
1593432900000|2020-06-29 12:15:00|12178.6|12177.4|12171.9|12170.7|12181.1|12179.9|12170.1|12168.9|321
1593433200000|2020-06-29 12:20:00|12172.1|12170.9|12167.1|12165.9|12174.1|12172.9|12162.9|12161.7|597
1593433500000|2020-06-29 12:25:00|12166.9|12165.7|12159.1|12157.9|12171.1|12169.9|12153.6|12152.4|531
1593433800000|2020-06-29 12:30:00|12159.4|12158.2|12150.6|12149.4|12165.4|12164.2|12150.1|12148.9|680
1593434100000|2020-06-29 12:35:00|12150.9|12149.7|12134.1|12132.9|12159.6|12158.4|12130.9|12129.7|874
1593434400000|2020-06-29 12:40:00|12133.9|12132.7|12133.1|12131.9|12140.6|12139.4|12129.4|12128.2|413
1593434700000|2020-06-29 12:45:00|12133.4|12132.2|12147.1|12145.9|12150.4|12149.2|12133.1|12131.9|476
1593435000000|2020-06-29 12:50:00|12147.4|12146.2|12138.6|12137.4|12153.1|12151.9|12138.1|12136.9|351
1593435300000|2020-06-29 12:55:00|12138.4|12137.2|12147.9|12146.7|12149.4|12148.2|12121.6|12120.4|786
1593435600000|2020-06-29 13:00:00|12148.4|12147.2|12158.1|12156.9|12174.6|12173.4|12147.1|12145.9|1303
1593435900000|2020-06-29 13:05:00|12158.4|12157.2|12150.6|12149.4|12161.6|12160.4|12147.1|12145.9|688
1593436200000|2020-06-29 13:10:00|12150.1|12148.9|12139.1|12137.9|12154.6|12153.4|12134.1|12132.9|1382
1593436500000|2020-06-29 13:15:00|12139.4|12138.2|12151.9|12150.7|12153.9|12152.7|12136.6|12135.4|428
1593436800000|2020-06-29 13:20:00|12152.1|12150.9|12166.9|12165.7|12167.1|12165.9|12145.4|12144.2|361
1593437100000|2020-06-29 13:25:00|12167.1|12165.9|12163.1|12161.9|12169.6|12168.4|12161.4|12160.2|288
1593437400000|2020-06-29 13:30:00|12163.4|12162.2|12124.6|12123.4|12171.1|12169.9|12118.4|12117.2|1662
1593437700000|2020-06-29 13:35:00|12124.9|12123.7|12109.6|12108.4|12136.1|12134.9|12108.6|12107.4|1376
1593438000000|2020-06-29 13:40:00|12110.1|12108.9|12112.1|12110.9|12118.1|12116.9|12097.4|12096.2|1411
1593438300000|2020-06-29 13:45:00|12111.9|12110.7|12124.6|12123.4|12128.6|12127.4|12093.1|12091.9|1437
1593438600000|2020-06-29 13:50:00|12124.4|12123.2|12144.4|12143.2|12145.6|12144.4|12114.1|12112.9|1067
1593438900000|2020-06-29 13:55:00|12144.1|12142.9|12144.6|12143.4|12156.1|12154.9|12138.4|12137.2|728
1593439200000|2020-06-29 14:00:00|12144.9|12143.7|12170.6|12169.4|12171.4|12170.2|12144.9|12143.7|1031
1593439500000|2020-06-29 14:05:00|12171.1|12169.9|12188.4|12187.2|12192.4|12191.2|12165.1|12163.9|1118
1593439800000|2020-06-29 14:10:00|12188.6|12187.4|12216.7|12215.5|12221.1|12219.9|12172.6|12171.4|1924
1593440100000|2020-06-29 14:15:00|12217.2|12216|12229.2|12228|12233.5|12232.3|12212.9|12211.7|1376
1593440400000|2020-06-29 14:20:00|12228.7|12227.5|12238.5|12237.3|12243.2|12242|12225.7|12224.5|1096
1593440700000|2020-06-29 14:25:00|12238.2|12237|12235.2|12234|12256.7|12255.5|12233.7|12232.5|1688
1593441000000|2020-06-29 14:30:00|12235.7|12234.5|12255|12253.8|12261.7|12260.5|12233.7|12232.5|1139
1593441300000|2020-06-29 14:35:00|12255.2|12254|12267.7|12266.5|12275.5|12274.3|12250.2|12249|1913
1593441600000|2020-06-29 14:40:00|12268|12266.8|12270.7|12269.5|12300.5|12299.3|12258.7|12257.5|1859
1593441900000|2020-06-29 14:45:00|12271|12269.8|12279.7|12278.5|12285|12283.8|12267.7|12266.5|900
1593442200000|2020-06-29 14:50:00|12279.5|12278.3|12263|12261.8|12297|12295.8|12263|12261.8|973
1593442500000|2020-06-29 14:55:00|12263.2|12262|12266.7|12265.5|12289.2|12288|12258.2|12257|1343
1593442800000|2020-06-29 15:00:00|12267|12265.8|12261|12259.8|12275|12273.8|12260.7|12259.5|858
1593443100000|2020-06-29 15:05:00|12261.7|12260.5|12247|12245.8|12261.7|12260.5|12244.2|12243|917
1593443400000|2020-06-29 15:10:00|12246.7|12245.5|12237.2|12236|12251.5|12250.3|12235.2|12234|793
1593443700000|2020-06-29 15:15:00|12237.5|12236.3|12250.7|12249.5|12252.2|12251|12231.7|12230.5|890
1593444000000|2020-06-29 15:20:00|12251.5|12250.3|12252.7|12251.5|12257.2|12256|12232.2|12231|1108
1593444300000|2020-06-29 15:25:00|12253|12251.8|12261.7|12260.5|12270.2|12269|12251.7|12250.5|1722
1593444600000|2020-06-29 15:30:00|12262.1|12260.1|12241.1|12239.1|12276.6|12274.6|12232.6|12230.6|3215
1593444900000|2020-06-29 15:35:00|12240.6|12238.6|12243.1|12241.1|12248.9|12246.9|12231.4|12229.4|1770
1593445200000|2020-06-29 15:40:00|12243.4|12241.4|12250.1|12248.1|12258.4|12256.4|12241.1|12239.1|681
1593445500000|2020-06-29 15:45:00|12249.9|12247.9|12241.1|12239.1|12258.6|12256.6|12229.1|12227.1|725
1593445800000|2020-06-29 15:50:00|12240.9|12238.9|12245.9|12243.9|12251.1|12249.1|12236.9|12234.9|636
1593446100000|2020-06-29 15:55:00|12245.6|12243.6|12233.9|12231.9|12249.9|12247.9|12233.9|12231.9|445
1593446400000|2020-06-29 16:00:00|12233.6|12231.6|12245.1|12243.1|12253.6|12251.6|12233.6|12231.6|354
1593446700000|2020-06-29 16:05:00|12244.9|12242.9|12241.1|12239.1|12246.6|12244.6|12235.1|12233.1|257
1593447000000|2020-06-29 16:10:00|12240.9|12238.9|12243.1|12241.1|12245.9|12243.9|12238.1|12236.1|157
1593447300000|2020-06-29 16:15:00|12242.9|12240.9|12260.6|12258.6|12260.9|12258.9|12238.6|12236.6|263
1593447600000|2020-06-29 16:20:00|12260.4|12258.4|12257.1|12255.1|12264.4|12262.4|12256.1|12254.1|395
1593447900000|2020-06-29 16:25:00|12257.4|12255.4|12258.1|12256.1|12260.9|12258.9|12254.1|12252.1|266
1593448200000|2020-06-29 16:30:00|12258.4|12256.4|12264.6|12262.6|12266.6|12264.6|12256.9|12254.9|221
1593448500000|2020-06-29 16:35:00|12264.4|12262.4|12262.6|12260.6|12268.6|12266.6|12257.6|12255.6|272
1593448800000|2020-06-29 16:40:00|12262.1|12260.1|12260.1|12258.1|12264.9|12262.9|12259.9|12257.9|133
1593449100000|2020-06-29 16:45:00|12260.6|12258.6|12269.1|12267.1|12271.6|12269.6|12258.4|12256.4|193
1593449400000|2020-06-29 16:50:00|12268.6|12266.6|12262.6|12260.6|12271.1|12269.1|12260.9|12258.9|259
1593449700000|2020-06-29 16:55:00|12263.1|12261.1|12258.1|12256.1|12265.1|12263.1|12256.6|12254.6|378
1593450000000|2020-06-29 17:00:00|12258.4|12256.4|12254.9|12252.9|12261.1|12259.1|12253.6|12251.6|305
1593450300000|2020-06-29 17:05:00|12254.6|12252.6|12258.6|12256.6|12261.6|12259.6|12254.6|12252.6|102
1593450600000|2020-06-29 17:10:00|12258.9|12256.9|12261.1|12259.1|12262.6|12260.6|12258.9|12256.9|108
1593450900000|2020-06-29 17:15:00|12260.9|12258.9|12260.4|12258.4|12263.9|12261.9|12258.9|12256.9|149
1593451200000|2020-06-29 17:20:00|12260.6|12258.6|12262.4|12260.4|12265.9|12263.9|12257.1|12255.1|123
1593451500000|2020-06-29 17:25:00|12262.6|12260.6|12266.6|12264.6|12267.6|12265.6|12261.1|12259.1|188
1593451800000|2020-06-29 17:30:00|12266.4|12264.4|12265.9|12263.9|12270.9|12268.9|12262.1|12260.1|353
1593452100000|2020-06-29 17:35:00|12265.6|12263.6|12281.9|12279.9|12283.1|12281.1|12264.9|12262.9|358
1593452400000|2020-06-29 17:40:00|12282.1|12280.1|12278.1|12276.1|12282.6|12280.6|12277.6|12275.6|148
1593452700000|2020-06-29 17:45:00|12278.4|12276.4|12276.9|12274.9|12281.4|12279.4|12274.6|12272.6|117
1593453000000|2020-06-29 17:50:00|12276.6|12274.6|12275.1|12273.1|12276.6|12274.6|12273.1|12271.1|86
1593453300000|2020-06-29 17:55:00|12275.4|12273.4|12270.1|12268.1|12276.6|12274.6|12268.6|12266.6|170
1593453600000|2020-06-29 18:00:00|12270.6|12268.6|12269.9|12267.9|12275.1|12273.1|12269.6|12267.6|175
1593453900000|2020-06-29 18:05:00|12270.1|12268.1|12257.1|12255.1|12270.6|12268.6|12255.1|12253.1|261
1593454200000|2020-06-29 18:10:00|12257.4|12255.4|12261.6|12259.6|12262.6|12260.6|12255.4|12253.4|58
1593454500000|2020-06-29 18:15:00|12261.1|12259.1|12260.6|12258.6|12268.4|12266.4|12260.4|12258.4|81
1593454800000|2020-06-29 18:20:00|12260.4|12258.4|12258.6|12256.6|12264.6|12262.6|12257.9|12255.9|101
1593455100000|2020-06-29 18:25:00|12258.1|12256.1|12253.1|12251.1|12260.1|12258.1|12251.1|12249.1|120
1593455400000|2020-06-29 18:30:00|12253.4|12251.4|12254.9|12252.9|12257.9|12255.9|12251.9|12249.9|132
1593455700000|2020-06-29 18:35:00|12255.1|12253.1|12255.1|12253.1|12258.1|12256.1|12250.6|12248.6|96
1593456000000|2020-06-29 18:40:00|12254.9|12252.9|12258.9|12256.9|12262.9|12260.9|12252.9|12250.9|117
1593456300000|2020-06-29 18:45:00|12259.1|12257.1|12249.4|12247.4|12260.6|12258.6|12241.6|12239.6|230
1593456600000|2020-06-29 18:50:00|12249.1|12247.1|12252.4|12250.4|12254.1|12252.1|12242.1|12240.1|176
1593456900000|2020-06-29 18:55:00|12252.1|12250.1|12253.1|12251.1|12257.9|12255.9|12248.9|12246.9|102
1593457200000|2020-06-29 19:00:00|12253.4|12251.4|12241.9|12239.9|12258.6|12256.6|12237.1|12235.1|284
1593457500000|2020-06-29 19:05:00|12242.1|12240.1|12237.6|12235.6|12246.1|12244.1|12234.4|12232.4|257
1593457800000|2020-06-29 19:10:00|12237.9|12235.9|12233.6|12231.6|12237.9|12235.9|12226.4|12224.4|265
1593458100000|2020-06-29 19:15:00|12233.9|12231.9|12242.4|12240.4|12245.1|12243.1|12233.6|12231.6|201
1593458400000|2020-06-29 19:20:00|12242.1|12240.1|12248.1|12246.1|12249.6|12247.6|12241.1|12239.1|114
1593458700000|2020-06-29 19:25:00|12248.4|12246.4|12253.9|12251.9|12257.1|12255.1|12248.1|12246.1|157
1593459000000|2020-06-29 19:30:00|12253.6|12251.6|12276.1|12274.1|12276.9|12274.9|12253.6|12251.6|249
1593459300000|2020-06-29 19:35:00|12275.9|12273.9|12271.1|12269.1|12277.9|12275.9|12270.4|12268.4|143
1593459600000|2020-06-29 19:40:00|12271.4|12269.4|12266.9|12264.9|12275.6|12273.6|12258.1|12256.1|232
1593459900000|2020-06-29 19:45:00|12267.1|12265.1|12250.1|12248.1|12272.1|12270.1|12248.6|12246.6|304
1593460200000|2020-06-29 19:50:00|12250.6|12248.6|12269.1|12267.1|12269.6|12267.6|12248.9|12246.9|323
1593460500000|2020-06-29 19:55:00|12269.4|12267.4|12287.1|12285.1|12287.9|12285.9|12268.4|12266.4|300
1593460800000|2020-06-29 20:00:00|12289.6|12284.6|12292.7|12287.7|12314.7|12309.7|12288.6|12283.6|24
1593461100000|2020-06-29 20:05:00|12292.8|12287.8|12293.5|12288.5|12305.9|12300.9|12290.6|12285.6|0
1593461400000|2020-06-29 20:10:00|12294.5|12289.5|12308.3|12303.3|12312.5|12307.5|12290.5|12285.5|0
1593461700000|2020-06-29 20:15:00|12308.2|12303.2|12304.2|12299.2|12308.2|12303.2|12303.1|12298.1|0
1593462000000|2020-06-29 20:20:00|12304.1|12299.1|12303.1|12298.1|12305|12300|12302.5|12297.5|0
1593462300000|2020-06-29 20:25:00|12302.2|12297.2|12302.2|12297.2|12302.9|12297.9|12300.3|12295.3|0
1593462600000|2020-06-29 20:30:00|12302.3|12297.3|12300.5|12295.5|12303.5|12298.5|12295.3|12290.3|0
1593462900000|2020-06-29 20:35:00|12299.5|12294.5|12306.5|12301.5|12306.5|12301.5|12297.5|12292.5|0
1593463200000|2020-06-29 20:40:00|12305.5|12300.5|12312.1|12307.1|12320.7|12315.7|12305.4|12300.4|0
1593463500000|2020-06-29 20:45:00|12313.1|12308.1|12314.2|12309.2|12319.1|12314.1|12311|12306|0
1593463800000|2020-06-29 20:50:00|12315.2|12310.2|12313|12308|12316.1|12311.1|12309.9|12304.9|0
1593464100000|2020-06-29 20:55:00|12312|12307|12303.8|12298.8|12313|12308|12300.2|12295.2|0
1593464400000|2020-06-29 21:00:00|12303.6|12298.6|12297.8|12292.8|12307.2|12302.2|12295.9|12290.9|0
1593464700000|2020-06-29 21:05:00|12298|12293|12302|12297|12302.9|12297.9|12297.3|12292.3|0
1593465000000|2020-06-29 21:10:00|12302.1|12297.1|12304.6|12299.6|12305.2|12300.2|12302.1|12297.1|0
1593465300000|2020-06-29 21:15:00|12304.7|12299.7|12305.8|12300.8|12305.9|12300.9|12303.3|12298.3|0
1593465600000|2020-06-29 21:20:00|12304.5|12299.5|12304.4|12299.4|12304.5|12299.5|12303.9|12298.9|0
1593465900000|2020-06-29 21:25:00|12305.2|12300.2|12303.4|12298.4|12305.2|12300.2|12300.7|12295.7|0
1593466200000|2020-06-29 21:30:00|12305.4|12300.4|12301.4|12296.4|12305.6|12300.6|12301.4|12296.4|0
1593466500000|2020-06-29 21:35:00|12301.1|12296.1|12300.5|12295.5|12301.4|12296.4|12299.8|12294.8|0
1593466800000|2020-06-29 21:40:00|12300.6|12295.6|12299.8|12294.8|12301|12296|12299.8|12294.8|0
1593467100000|2020-06-29 21:45:00|12300.2|12295.2|12300.6|12295.6|12302.7|12297.7|12300.2|12295.2|0
1593467400000|2020-06-29 21:50:00|12302|12297|12302.6|12297.6|12302.7|12297.7|12300.8|12295.8|0
1593467700000|2020-06-29 21:55:00|12303|12298|12304.4|12299.4|12309.2|12304.2|12302.3|12297.3|0
1593468000000|2020-06-29 22:00:00|12302.9|12297.9|12309.6|12304.6|12309.7|12304.7|12300.4|12295.4|0
1593468300000|2020-06-29 22:05:00|12310.6|12305.6|12314.3|12309.3|12318.7|12313.7|12310.6|12305.6|0
1593468600000|2020-06-29 22:10:00|12313.8|12308.8|12316.1|12311.1|12321.8|12316.8|12312.3|12307.3|0
1593468900000|2020-06-29 22:15:00|12315.7|12310.7|12334|12329|12338.8|12333.8|12315.7|12310.7|0
1593469200000|2020-06-29 22:20:00|12335|12330|12334.4|12329.4|12338.2|12333.2|12330.7|12325.7|0
1593469500000|2020-06-29 22:25:00|12334.3|12329.3|12332.6|12327.6|12335.4|12330.4|12331.6|12326.6|0
1593469800000|2020-06-29 22:30:00|12331.6|12326.6|12333.3|12328.3|12341.7|12336.7|12327.8|12322.8|0
1593470100000|2020-06-29 22:35:00|12334.3|12329.3|12342.4|12337.4|12343.6|12338.6|12331.3|12326.3|0
1593470400000|2020-06-29 22:40:00|12342.9|12337.9|12339.5|12334.5|12345.1|12340.1|12337.8|12332.8|0
1593470700000|2020-06-29 22:45:00|12340.5|12335.5|12340.9|12335.9|12340.9|12335.9|12338.9|12333.9|0
1593471000000|2020-06-29 22:50:00|12341.9|12336.9|12341.2|12336.2|12354|12349|12340.2|12335.2|0
1593471300000|2020-06-29 22:55:00|12342.2|12337.2|12335.9|12330.9|12343.2|12338.2|12335.9|12330.9|0
1593471600000|2020-06-29 23:00:00|12336.9|12331.9|12335.9|12330.9|12340|12335|12334.9|12329.9|0
1593471900000|2020-06-29 23:05:00|12335.4|12330.4|12334.2|12329.2|12335.4|12330.4|12330.8|12325.8|0
1593472200000|2020-06-29 23:10:00|12333.2|12328.2|12334.1|12329.1|12334.2|12329.2|12331.2|12326.2|0
1593472500000|2020-06-29 23:15:00|12333.1|12328.1|12333.1|12328.1|12335.1|12330.1|12331.1|12326.1|0
1593472800000|2020-06-29 23:20:00|12334.1|12329.1|12331|12326|12337.1|12332.1|12331|12326|0
1593473100000|2020-06-29 23:25:00|12331.5|12326.5|12333.1|12328.1|12334.1|12329.1|12330.1|12325.1|0
1593473400000|2020-06-29 23:30:00|12333.6|12328.6|12345.7|12340.7|12345.7|12340.7|12333.6|12328.6|0
1593473700000|2020-06-29 23:35:00|12344.7|12339.7|12343.4|12338.4|12349.7|12344.7|12343.4|12338.4|0
1593474000000|2020-06-29 23:40:00|12343.9|12338.9|12338.2|12333.2|12346.4|12341.4|12337.2|12332.2|0
1593474300000|2020-06-29 23:45:00|12337.2|12332.2|12327.9|12322.9|12337.2|12332.2|12326.7|12321.7|0
1593474600000|2020-06-29 23:50:00|12327.8|12322.8|12325.8|12320.8|12329.8|12324.8|12322.4|12317.4|0
1593474900000|2020-06-29 23:55:00|12324.8|12319.8|12329.8|12324.8|12329.9|12324.9|12323.6|12318.6|0
1593475200000|2020-06-30 00:00:00|12328.8|12323.8|12317.2|12312.2|12328.8|12323.8|12313.1|12308.1|0
1593475500000|2020-06-30 00:05:00|12316.2|12311.2|12313.1|12308.1|12319.7|12314.7|12313.1|12308.1|0
1593475800000|2020-06-30 00:10:00|12314.1|12309.1|12307.3|12302.3|12315.1|12310.1|12305.3|12300.3|0
1593476100000|2020-06-30 00:15:00|12306.8|12301.8|12307.5|12302.5|12316.7|12311.7|12298.5|12293.5|0
1593476400000|2020-06-30 00:20:00|12308.5|12303.5|12299.5|12294.5|12308.5|12303.5|12297.4|12292.4|0
1593476700000|2020-06-30 00:25:00|12300|12295|12301.8|12296.8|12306.5|12301.5|12300|12295|0
1593477000000|2020-06-30 00:30:00|12305.8|12300.8|12299.7|12294.7|12306.8|12301.8|12293.8|12288.8|0
1593477300000|2020-06-30 00:35:00|12299.2|12294.2|12303.3|12298.3|12303.3|12298.3|12294.9|12289.9|0
1593477600000|2020-06-30 00:40:00|12304.3|12299.3|12312.9|12307.9|12314.8|12309.8|12301.5|12296.5|0
1593477900000|2020-06-30 00:45:00|12313.9|12308.9|12306.5|12301.5|12316.6|12311.6|12305.6|12300.6|0
1593478200000|2020-06-30 00:50:00|12307.5|12302.5|12295.2|12290.2|12309.5|12304.5|12290.1|12285.1|0
1593478500000|2020-06-30 00:55:00|12295.3|12290.3|12298.4|12293.4|12304.5|12299.5|12295.3|12290.3|0
1593478800000|2020-06-30 01:00:00|12297.4|12292.4|12316.9|12311.9|12320.6|12315.6|12295.4|12290.4|0
1593479100000|2020-06-30 01:05:00|12317.9|12312.9|12313.4|12308.4|12319.4|12314.4|12311.4|12306.4|0
1593479400000|2020-06-30 01:10:00|12314.4|12309.4|12331.1|12326.1|12332.2|12327.2|12313.3|12308.3|0
1593479700000|2020-06-30 01:15:00|12331.2|12326.2|12327.9|12322.9|12331.2|12326.2|12325.4|12320.4|0
1593480000000|2020-06-30 01:20:00|12327.4|12322.4|12323.7|12318.7|12331.4|12326.4|12322.6|12317.6|0
1593480300000|2020-06-30 01:25:00|12324.7|12319.7|12322.5|12317.5|12326.8|12321.8|12320.5|12315.5|0
1593480600000|2020-06-30 01:30:00|12323.5|12318.5|12316.4|12311.4|12326.5|12321.5|12316.4|12311.4|0
1593480900000|2020-06-30 01:35:00|12317.4|12312.4|12338.1|12333.1|12338.6|12333.6|12316.4|12311.4|0
1593481200000|2020-06-30 01:40:00|12337.6|12332.6|12331.2|12326.2|12341|12336|12331|12326|0
1593481500000|2020-06-30 01:45:00|12332.2|12327.2|12322.9|12317.9|12332.2|12327.2|12321.9|12316.9|0
1593481800000|2020-06-30 01:50:00|12324|12319|12315.8|12310.8|12327.9|12322.9|12313.7|12308.7|0
1593482100000|2020-06-30 01:55:00|12314.8|12309.8|12317.7|12312.7|12319.7|12314.7|12313.7|12308.7|0
1593482400000|2020-06-30 02:00:00|12318.7|12313.7|12328.9|12323.9|12331.9|12326.9|12318.7|12313.7|0
1593482700000|2020-06-30 02:05:00|12329.9|12324.9|12327.8|12322.8|12332.1|12327.1|12326|12321|0
1593483000000|2020-06-30 02:10:00|12328.8|12323.8|12333.9|12328.9|12333.9|12328.9|12324.8|12319.8|0
1593483300000|2020-06-30 02:15:00|12332.9|12327.9|12324.2|12319.2|12332.9|12327.9|12321.8|12316.8|0
1593483600000|2020-06-30 02:20:00|12323.7|12318.7|12327.1|12322.1|12329.3|12324.3|12321.3|12316.3|0
1593483900000|2020-06-30 02:25:00|12326.6|12321.6|12326.9|12321.9|12331.1|12326.1|12325.1|12320.1|0
1593484200000|2020-06-30 02:30:00|12325.9|12320.9|12324.7|12319.7|12325.9|12320.9|12321.8|12316.8|0
1593484500000|2020-06-30 02:35:00|12324.2|12319.2|12325.6|12320.6|12329.7|12324.7|12323.6|12318.6|0
1593484800000|2020-06-30 02:40:00|12324.6|12319.6|12319.3|12314.3|12325.6|12320.6|12315.2|12310.2|0
1593485100000|2020-06-30 02:45:00|12318.3|12313.3|12314.2|12309.2|12318.3|12313.3|12313.2|12308.2|0
1593485400000|2020-06-30 02:50:00|12315.2|12310.2|12318.3|12313.3|12318.3|12313.3|12315.1|12310.1|0
1593485700000|2020-06-30 02:55:00|12318.7|12313.7|12312.5|12307.5|12319.3|12314.3|12309|12304|0
1593486000000|2020-06-30 03:00:00|12312.6|12307.6|12310|12305|12314.6|12309.6|12309.5|12304.5|0
1593486300000|2020-06-30 03:05:00|12310.6|12305.6|12309.6|12304.6|12312.6|12307.6|12307.5|12302.5|0
1593486600000|2020-06-30 03:10:00|12310.6|12305.6|12318|12313|12318|12313|12309.6|12304.6|0
1593486900000|2020-06-30 03:15:00|12317|12312|12318.2|12313.2|12321.2|12316.2|12316|12311|0
1593487200000|2020-06-30 03:20:00|12319.2|12314.2|12322.2|12317.2|12322.2|12317.2|12318.2|12313.2|0
1593487500000|2020-06-30 03:25:00|12323.2|12318.2|12326.1|12321.1|12330.8|12325.8|12321.7|12316.7|0
1593487800000|2020-06-30 03:30:00|12327.1|12322.1|12319.6|12314.6|12327.1|12322.1|12319.1|12314.1|0
1593488100000|2020-06-30 03:35:00|12320.1|12315.1|12322.2|12317.2|12323.2|12318.2|12320.1|12315.1|0
1593488400000|2020-06-30 03:40:00|12321.2|12316.2|12318.4|12313.4|12324.4|12319.4|12317.4|12312.4|0
1593488700000|2020-06-30 03:45:00|12317.4|12312.4|12317|12312|12318.4|12313.4|12314.3|12309.3|0
1593489000000|2020-06-30 03:50:00|12317.5|12312.5|12313.8|12308.8|12318|12313|12313.8|12308.8|0
1593489300000|2020-06-30 03:55:00|12314.8|12309.8|12318.8|12313.8|12319.8|12314.8|12313.8|12308.8|0
1593489600000|2020-06-30 04:00:00|12318.9|12313.9|12324.1|12319.1|12326.1|12321.1|12318.9|12313.9|0
1593489900000|2020-06-30 04:05:00|12323.6|12318.6|12325.7|12320.7|12326.7|12321.7|12322.1|12317.1|0
1593490200000|2020-06-30 04:10:00|12325.8|12320.8|12324.6|12319.6|12326.8|12321.8|12323.6|12318.6|0
1593490500000|2020-06-30 04:15:00|12323.6|12318.6|12319.1|12315.1|12327.6|12323.6|12317.6|12313.6|84
1593490800000|2020-06-30 04:20:00|12319.6|12315.6|12311.6|12307.6|12320.4|12316.4|12308.9|12304.9|52
1593491100000|2020-06-30 04:25:00|12311.9|12307.9|12300.9|12296.9|12312.6|12308.6|12299.9|12295.9|50
1593491400000|2020-06-30 04:30:00|12300.6|12296.6|12299.6|12295.6|12301.9|12297.9|12297.1|12293.1|14
1593491700000|2020-06-30 04:35:00|12299.9|12295.9|12300.6|12296.6|12301.4|12297.4|12297.4|12293.4|20
1593492000000|2020-06-30 04:40:00|12301.1|12297.1|12305.6|12301.6|12311.9|12307.9|12301.1|12297.1|23
1593492300000|2020-06-30 04:45:00|12305.4|12301.4|12301.4|12297.4|12306.4|12302.4|12298.1|12294.1|19
1593492600000|2020-06-30 04:50:00|12301.1|12297.1|12303.4|12299.4|12305.4|12301.4|12300.9|12296.9|23
1593492900000|2020-06-30 04:55:00|12303.6|12299.6|12302.9|12298.9|12306.4|12302.4|12302.4|12298.4|15
1593493200000|2020-06-30 05:00:00|12302.6|12298.6|12314.6|12310.6|12316.1|12312.1|12300.9|12296.9|42
1593493500000|2020-06-30 05:05:00|12314.9|12310.9|12321.9|12317.9|12322.1|12318.1|12314.4|12310.4|38
1593493800000|2020-06-30 05:10:00|12322.1|12318.1|12325.9|12321.9|12325.9|12321.9|12321.4|12317.4|30
1593494100000|2020-06-30 05:15:00|12326.1|12322.1|12325.9|12321.9|12328.9|12324.9|12324.6|12320.6|27
1593494400000|2020-06-30 05:20:00|12326.1|12322.1|12324.9|12320.9|12331.1|12327.1|12324.4|12320.4|18
1593494700000|2020-06-30 05:25:00|12324.6|12320.6|12318.1|12314.1|12326.1|12322.1|12318.1|12314.1|37
1593495000000|2020-06-30 05:30:00|12317.1|12313.1|12313.6|12309.6|12321.1|12317.1|12311.9|12307.9|43
1593495300000|2020-06-30 05:35:00|12313.9|12309.9|12268.9|12264.9|12314.4|12310.4|12268.1|12264.1|112
1593495600000|2020-06-30 05:40:00|12268.6|12264.6|12287.4|12283.4|12288.6|12284.6|12263.4|12259.4|66
1593495900000|2020-06-30 05:45:00|12287.1|12283.1|12295.9|12291.9|12300.6|12296.6|12283.4|12279.4|150
1593496200000|2020-06-30 05:50:00|12292.1|12288.1|12286.1|12282.1|12293.6|12289.6|12283.9|12279.9|70
1593496500000|2020-06-30 05:55:00|12286.4|12282.4|12257.9|12253.9|12287.1|12283.1|12257.9|12253.9|255
1593496800000|2020-06-30 06:00:00|12256.6|12252.6|12266.1|12264.1|12283.4|12281.4|12252.6|12250.6|562
1593497100000|2020-06-30 06:05:00|12267.4|12265.4|12250.1|12248.1|12269.6|12267.6|12246.9|12244.9|417
1593497400000|2020-06-30 06:10:00|12249.9|12247.9|12249.4|12247.4|12252.9|12250.9|12238.4|12236.4|300
1593497700000|2020-06-30 06:15:00|12249.9|12247.9|12251.4|12249.4|12253.9|12251.9|12234.9|12232.9|243
1593498000000|2020-06-30 06:20:00|12251.1|12249.1|12260.9|12258.9|12266.6|12264.6|12250.4|12248.4|157
1593498300000|2020-06-30 06:25:00|12261.9|12259.9|12260.6|12258.6|12264.9|12262.9|12258.9|12256.9|91
1593498600000|2020-06-30 06:30:00|12260.4|12258.4|12264.6|12262.6|12272.1|12270.1|12258.1|12256.1|208
1593498900000|2020-06-30 06:35:00|12264.4|12262.4|12274.9|12272.9|12274.9|12272.9|12261.1|12259.1|191
1593499200000|2020-06-30 06:40:00|12275.4|12273.4|12274.6|12272.6|12276.9|12274.9|12264.1|12262.1|187
1593499500000|2020-06-30 06:45:00|12275.1|12273.1|12261.6|12259.6|12275.9|12273.9|12261.4|12259.4|151
1593499800000|2020-06-30 06:50:00|12261.9|12259.9|12268.9|12266.9|12271.9|12269.9|12258.1|12256.1|183
1593500100000|2020-06-30 06:55:00|12267.6|12265.6|12261.6|12259.6|12274.1|12272.1|12261.6|12259.6|461
1593500400000|2020-06-30 07:00:00|12261.2|12260|12270.5|12269.3|12330.5|12329.3|12258.7|12257.5|2543
1593500700000|2020-06-30 07:05:00|12273.2|12272|12242|12240.8|12273.5|12272.3|12239|12237.8|1200
1593501000000|2020-06-30 07:10:00|12241|12239.8|12246.2|12245|12252.2|12251|12229.2|12228|1063
1593501300000|2020-06-30 07:15:00|12248.5|12247.3|12255.7|12254.5|12269.5|12268.3|12247.2|12246|732
1593501600000|2020-06-30 07:20:00|12255.2|12254|12257.2|12256|12262.7|12261.5|12235.5|12234.3|622
1593501900000|2020-06-30 07:25:00|12257.5|12256.3|12242.2|12241|12260|12258.8|12236.5|12235.3|457
1593502200000|2020-06-30 07:30:00|12244|12242.8|12230.2|12229|12254.7|12253.5|12218|12216.8|843
1593502500000|2020-06-30 07:35:00|12230.5|12229.3|12245|12243.8|12255.2|12254|12219.5|12218.3|611
1593502800000|2020-06-30 07:40:00|12244.7|12243.5|12242.2|12241|12251.2|12250|12236|12234.8|461
1593503100000|2020-06-30 07:45:00|12242.5|12241.3|12253.2|12252|12258.2|12257|12231.2|12230|514
1593503400000|2020-06-30 07:50:00|12254|12252.8|12261.2|12260|12262|12260.8|12243.2|12242|516
1593503700000|2020-06-30 07:55:00|12261|12259.8|12258.2|12257|12270.2|12269|12249.5|12248.3|485
1593504000000|2020-06-30 08:00:00|12258|12256.8|12256.2|12255|12269.7|12268.5|12249.2|12248|449
1593504300000|2020-06-30 08:05:00|12256|12254.8|12242.2|12241|12259.5|12258.3|12231.7|12230.5|546
1593504600000|2020-06-30 08:10:00|12241.7|12240.5|12234|12232.8|12242.5|12241.3|12222.7|12221.5|501
1593504900000|2020-06-30 08:15:00|12233.7|12232.5|12233|12231.8|12237.2|12236|12224|12222.8|294
1593505200000|2020-06-30 08:20:00|12232.7|12231.5|12219.5|12218.3|12234|12232.8|12211.5|12210.3|547
1593505500000|2020-06-30 08:25:00|12219.7|12218.5|12230.5|12229.3|12236|12234.8|12218.7|12217.5|459
1593505800000|2020-06-30 08:30:00|12231.5|12230.3|12205.2|12204|12231.7|12230.5|12205.2|12204|397
1593506100000|2020-06-30 08:35:00|12204.7|12203.5|12212.7|12211.5|12235.7|12234.5|12201.7|12200.5|1221
1593506400000|2020-06-30 08:40:00|12211.5|12210.3|12201|12199.8|12211.7|12210.5|12196|12194.8|727
1593506700000|2020-06-30 08:45:00|12200.7|12199.5|12205.5|12204.3|12209.2|12208|12187.2|12186|729
1593507000000|2020-06-30 08:50:00|12205.7|12204.5|12203|12201.8|12207.5|12206.3|12188|12186.8|494
1593507300000|2020-06-30 08:55:00|12202.7|12201.5|12203|12201.8|12216.2|12215|12194.5|12193.3|697
1593507600000|2020-06-30 09:00:00|12203.2|12202|12199.5|12198.3|12219|12217.8|12197|12195.8|568
1593507900000|2020-06-30 09:05:00|12199.2|12198|12215.7|12214.5|12216.5|12215.3|12193.5|12192.3|332
1593508200000|2020-06-30 09:10:00|12215.2|12214|12221|12219.8|12221.7|12220.5|12208.2|12207|434
1593508500000|2020-06-30 09:15:00|12220.7|12219.5|12218.7|12217.5|12238|12236.8|12215.2|12214|657
1593508800000|2020-06-30 09:20:00|12219|12217.8|12241|12239.8|12247|12245.8|12208.2|12207|793
1593509100000|2020-06-30 09:25:00|12240.7|12239.5|12241.7|12240.5|12249.2|12248|12233.7|12232.5|395
1593509400000|2020-06-30 09:30:00|12241.5|12240.3|12253.5|12252.3|12258.5|12257.3|12241|12239.8|552
1593509700000|2020-06-30 09:35:00|12253.7|12252.5|12249.5|12248.3|12259.2|12258|12248|12246.8|508
1593510000000|2020-06-30 09:40:00|12250.2|12249|12248|12246.8|12253.5|12252.3|12241.5|12240.3|372
1593510300000|2020-06-30 09:45:00|12247.7|12246.5|12238|12236.8|12258.7|12257.5|12238|12236.8|327
1593510600000|2020-06-30 09:50:00|12237.7|12236.5|12256.7|12255.5|12257.7|12256.5|12237.7|12236.5|449
1593510900000|2020-06-30 09:55:00|12256.2|12255|12268.5|12267.3|12273|12271.8|12254|12252.8|533
1593511200000|2020-06-30 10:00:00|12268.7|12267.5|12268|12266.8|12275.2|12274|12261|12259.8|357
1593511500000|2020-06-30 10:05:00|12268.2|12267|12268|12266.8|12274.5|12273.3|12262.2|12261|304
1593511800000|2020-06-30 10:10:00|12267.7|12266.5|12252.2|12251|12271.5|12270.3|12251.7|12250.5|691
1593512100000|2020-06-30 10:15:00|12252|12250.8|12265|12263.8|12265.7|12264.5|12246|12244.8|318
1593512400000|2020-06-30 10:20:00|12264.7|12263.5|12260|12258.8|12264.7|12263.5|12255|12253.8|136
1593512700000|2020-06-30 10:25:00|12260.2|12259|12284.7|12283.5|12295.7|12294.5|12259.5|12258.3|666
1593513000000|2020-06-30 10:30:00|12285|12283.8|12286.5|12285.3|12289|12287.8|12277.2|12276|466
1593513300000|2020-06-30 10:35:00|12286.7|12285.5|12280.5|12279.3|12289.7|12288.5|12277.5|12276.3|331
1593513600000|2020-06-30 10:40:00|12280.7|12279.5|12280.5|12279.3|12283.7|12282.5|12277.2|12276|262
1593513900000|2020-06-30 10:45:00|12281|12279.8|12275.5|12274.3|12284.7|12283.5|12273|12271.8|219
1593514200000|2020-06-30 10:50:00|12275.7|12274.5|12275|12273.8|12280|12278.8|12271|12269.8|715
1593514500000|2020-06-30 10:55:00|12274.5|12273.3|12271.2|12270|12281.2|12280|12271|12269.8|172
1593514800000|2020-06-30 11:00:00|12272.5|12271.3|12267.7|12266.5|12273.7|12272.5|12262.2|12261|292
1593515100000|2020-06-30 11:05:00|12267.5|12266.3|12265.5|12264.3|12270|12268.8|12261|12259.8|413
1593515400000|2020-06-30 11:10:00|12265.2|12264|12282.2|12281|12282.7|12281.5|12264.5|12263.3|178
1593515700000|2020-06-30 11:15:00|12282.5|12281.3|12287.5|12286.3|12289.2|12288|12278|12276.8|250
1593516000000|2020-06-30 11:20:00|12287.2|12286|12284|12282.8|12289.7|12288.5|12283.5|12282.3|154
1593516300000|2020-06-30 11:25:00|12284.2|12283|12292.5|12291.3|12301.7|12300.5|12283|12281.8|353
1593516600000|2020-06-30 11:30:00|12292.7|12291.5|12313|12311.8|12323.7|12322.5|12292.7|12291.5|1056
1593516900000|2020-06-30 11:35:00|12312|12310.8|12320.2|12319|12323.5|12322.3|12310.7|12309.5|392
1593517200000|2020-06-30 11:40:00|12320|12318.8|12305.5|12304.3|12325.7|12324.5|12305|12303.8|382
1593517500000|2020-06-30 11:45:00|12306|12304.8|12296|12294.8|12310.2|12309|12295|12293.8|273
1593517800000|2020-06-30 11:50:00|12296.2|12295|12294|12292.8|12296.7|12295.5|12288.2|12287|223
1593518100000|2020-06-30 11:55:00|12294.2|12293|12286.6|12285.4|12294.7|12293.5|12285|12283.8|263
1593518400000|2020-06-30 12:00:00|12286.8|12285.6|12275.1|12273.9|12288.1|12286.9|12272.3|12271.1|365
1593518700000|2020-06-30 12:05:00|12274.8|12273.6|12272.3|12271.1|12277.8|12276.6|12264.6|12263.4|426
1593519000000|2020-06-30 12:10:00|12272.6|12271.4|12261.6|12260.4|12273.3|12272.1|12254.8|12253.6|1005
1593519300000|2020-06-30 12:15:00|12261.8|12260.6|12261.6|12260.4|12265.6|12264.4|12259.6|12258.4|334
1593519600000|2020-06-30 12:20:00|12261.3|12260.1|12259.3|12258.1|12262.8|12261.6|12253.8|12252.6|393
1593519900000|2020-06-30 12:25:00|12259.1|12257.9|12238.6|12237.4|12260.6|12259.4|12237.8|12236.6|482
1593520200000|2020-06-30 12:30:00|12238.3|12237.1|12220.6|12219.4|12240.8|12239.6|12217.1|12215.9|869
1593520500000|2020-06-30 12:35:00|12220.3|12219.1|12220.6|12219.4|12223.3|12222.1|12213.3|12212.1|414
1593520800000|2020-06-30 12:40:00|12220.1|12218.9|12230.8|12229.6|12232.8|12231.6|12213.3|12212.1|752
1593521100000|2020-06-30 12:45:00|12230.1|12228.9|12233.3|12232.1|12237.8|12236.6|12227.8|12226.6|438
1593521400000|2020-06-30 12:50:00|12233.1|12231.9|12225.1|12223.9|12233.1|12231.9|12219.1|12217.9|473
1593521700000|2020-06-30 12:55:00|12225.3|12224.1|12231.3|12230.1|12233.3|12232.1|12220.6|12219.4|527
1593522000000|2020-06-30 13:00:00|12231.1|12229.9|12239.8|12238.6|12245.1|12243.9|12229.8|12228.6|660
1593522300000|2020-06-30 13:05:00|12239.3|12238.1|12232.6|12231.4|12240.3|12239.1|12227.8|12226.6|533
1593522600000|2020-06-30 13:10:00|12232.3|12231.1|12224.8|12223.6|12237.6|12236.4|12222.1|12220.9|686
1593522900000|2020-06-30 13:15:00|12225.6|12224.4|12219.3|12218.1|12229.1|12227.9|12215.8|12214.6|464
1593523200000|2020-06-30 13:20:00|12219.6|12218.4|12233.1|12231.9|12234.8|12233.6|12217.3|12216.1|638
1593523500000|2020-06-30 13:25:00|12233.3|12232.1|12231.3|12230.1|12236.8|12235.6|12226.6|12225.4|440
1593523800000|2020-06-30 13:30:00|12231.8|12230.6|12235.3|12234.1|12249.8|12248.6|12224.6|12223.4|967
1593524100000|2020-06-30 13:35:00|12235.6|12234.4|12248.8|12247.6|12255.8|12254.6|12234.8|12233.6|606
1593524400000|2020-06-30 13:40:00|12249.1|12247.9|12253.1|12251.9|12257.1|12255.9|12232.6|12231.4|1097
1593524700000|2020-06-30 13:45:00|12252.8|12251.6|12250.3|12249.1|12274.1|12272.9|12243.8|12242.6|970
1593525000000|2020-06-30 13:50:00|12250.6|12249.4|12247.6|12246.4|12253.6|12252.4|12236.6|12235.4|708
1593525300000|2020-06-30 13:55:00|12248.3|12247.1|12240.3|12239.1|12252.8|12251.6|12238.3|12237.1|445
1593525600000|2020-06-30 14:00:00|12240.1|12238.9|12246.6|12245.4|12260.8|12259.6|12238.3|12237.1|620
1593525900000|2020-06-30 14:05:00|12246.8|12245.6|12260.1|12258.9|12265.6|12264.4|12241.6|12240.4|670
1593526200000|2020-06-30 14:10:00|12259.7|12258.5|12254.4|12253.2|12262.2|12261|12247.2|12246|409
1593526500000|2020-06-30 14:15:00|12254.7|12253.5|12251.7|12250.5|12261.4|12260.2|12244.7|12243.5|444
1593526800000|2020-06-30 14:20:00|12251.4|12250.2|12275.2|12274|12282.2|12281|12251.4|12250.2|1056
1593527100000|2020-06-30 14:25:00|12275.4|12274.2|12266.4|12265.2|12284.9|12283.7|12261.4|12260.2|664
1593527400000|2020-06-30 14:30:00|12265.9|12264.7|12267.7|12266.5|12271.2|12270|12255.7|12254.5|560
1593527700000|2020-06-30 14:35:00|12267.9|12266.7|12259.7|12258.5|12276.2|12275|12255.2|12254|567
1593528000000|2020-06-30 14:40:00|12259.9|12258.7|12269.2|12268|12279.9|12278.7|12259.4|12258.2|410
1593528300000|2020-06-30 14:45:00|12268.9|12267.7|12277.9|12276.7|12281.7|12280.5|12264.2|12263|334
1593528600000|2020-06-30 14:50:00|12278.2|12277|12293.7|12292.5|12302.7|12301.5|12271.9|12270.7|1020
1593528900000|2020-06-30 14:55:00|12293.9|12292.7|12292.9|12291.7|12301.7|12300.5|12290.4|12289.2|661
1593529200000|2020-06-30 15:00:00|12293.4|12292.2|12301.7|12300.5|12304.4|12303.2|12285.9|12284.7|619
1593529500000|2020-06-30 15:05:00|12301.4|12300.2|12303.7|12302.5|12310.4|12309.2|12298.4|12297.2|1095
1593529800000|2020-06-30 15:10:00|12303.9|12302.7|12292.4|12291.2|12305.9|12304.7|12286.2|12285|708
1593530100000|2020-06-30 15:15:00|12293.2|12292|12302.9|12301.7|12307.7|12306.5|12288.7|12287.5|752
1593530400000|2020-06-30 15:20:00|12304.2|12303|12325.4|12324.2|12329.4|12328.2|12301.2|12300|1583
1593530700000|2020-06-30 15:25:00|12325.7|12324.5|12334.4|12333.2|12351.2|12350|12318.9|12317.7|3466
1593531000000|2020-06-30 15:30:00|12334.9|12333.7|12310.3|12308.3|12340.8|12338.8|12306.8|12304.8|3632
1593531300000|2020-06-30 15:35:00|12309.8|12307.8|12300.3|12298.3|12310.6|12308.6|12296.1|12294.1|1272
1593531600000|2020-06-30 15:40:00|12300.6|12298.6|12303.1|12301.1|12305.1|12303.1|12292.1|12290.1|693
1593531900000|2020-06-30 15:45:00|12302.8|12300.8|12306.6|12304.6|12309.8|12307.8|12301.3|12299.3|360
1593532200000|2020-06-30 15:50:00|12306.3|12304.3|12311.1|12309.1|12312.6|12310.6|12302.1|12300.1|279
1593532500000|2020-06-30 15:55:00|12311.3|12309.3|12313.6|12311.6|12313.6|12311.6|12304.1|12302.1|480
1593532800000|2020-06-30 16:00:00|12313.3|12311.3|12314.1|12312.1|12318.3|12316.3|12307.1|12305.1|346
1593533100000|2020-06-30 16:05:00|12314.3|12312.3|12323.3|12321.3|12325.8|12323.8|12313.8|12311.8|194
1593533400000|2020-06-30 16:10:00|12324.3|12322.3|12327.1|12325.1|12337.3|12335.3|12323.8|12321.8|391
1593533700000|2020-06-30 16:15:00|12326.8|12324.8|12335.6|12333.6|12339.3|12337.3|12326.3|12324.3|303
1593534000000|2020-06-30 16:20:00|12335.8|12333.8|12329.3|12327.3|12336.8|12334.8|12328.3|12326.3|261
1593534300000|2020-06-30 16:25:00|12329.6|12327.6|12323.8|12321.8|12333.3|12331.3|12323.6|12321.6|322
1593534600000|2020-06-30 16:30:00|12323.3|12321.3|12314.6|12312.6|12331.6|12329.6|12304.3|12302.3|1080
1593534900000|2020-06-30 16:35:00|12314.8|12312.8|12314.3|12312.3|12319.6|12317.6|12309.3|12307.3|288
1593535200000|2020-06-30 16:40:00|12314.6|12312.6|12303.1|12301.1|12314.8|12312.8|12295.1|12293.1|354
1593535500000|2020-06-30 16:45:00|12303.8|12301.8|12292.8|12290.8|12303.8|12301.8|12287.6|12285.6|263
1593535800000|2020-06-30 16:50:00|12292.6|12290.6|12287.6|12285.6|12295.6|12293.6|12285.6|12283.6|216
1593536100000|2020-06-30 16:55:00|12287.8|12285.8|12288.8|12286.8|12295.8|12293.8|12286.3|12284.3|171
1593536400000|2020-06-30 17:00:00|12289.3|12287.3|12288.3|12286.3|12295.1|12293.1|12286.6|12284.6|125
1593536700000|2020-06-30 17:05:00|12288.6|12286.6|12282.8|12280.8|12292.6|12290.6|12279.1|12277.1|219
1593537000000|2020-06-30 17:10:00|12283.6|12281.6|12283.3|12281.3|12285.3|12283.3|12279.1|12277.1|142
1593537300000|2020-06-30 17:15:00|12283.1|12281.1|12281.3|12279.3|12285.6|12283.6|12274.6|12272.6|236
1593537600000|2020-06-30 17:20:00|12281.6|12279.6|12283.6|12281.6|12287.8|12285.8|12279.3|12277.3|159
1593537900000|2020-06-30 17:25:00|12283.8|12281.8|12289.8|12287.8|12290.6|12288.6|12283.3|12281.3|139
1593538200000|2020-06-30 17:30:00|12289.6|12287.6|12286.3|12284.3|12291.8|12289.8|12281.8|12279.8|149
1593538500000|2020-06-30 17:35:00|12286.6|12284.6|12286.6|12284.6|12288.8|12286.8|12283.3|12281.3|109
1593538800000|2020-06-30 17:40:00|12286.3|12284.3|12278.6|12276.6|12287.6|12285.6|12277.3|12275.3|142
1593539100000|2020-06-30 17:45:00|12278.8|12276.8|12286.1|12284.1|12287.8|12285.8|12278.8|12276.8|153
1593539400000|2020-06-30 17:50:00|12285.8|12283.8|12291.8|12289.8|12293.1|12291.1|12281.1|12279.1|142
1593539700000|2020-06-30 17:55:00|12292.3|12290.3|12297.3|12295.3|12298.8|12296.8|12291.8|12289.8|202
1593540000000|2020-06-30 18:00:00|12297.6|12295.6|12294.3|12292.3|12297.6|12295.6|12284.6|12282.6|354
1593540300000|2020-06-30 18:05:00|12294.6|12292.6|12299.1|12297.1|12299.3|12297.3|12291.8|12289.8|128
1593540600000|2020-06-30 18:10:00|12299.3|12297.3|12295.1|12293.1|12299.3|12297.3|12288.8|12286.8|113
1593540900000|2020-06-30 18:15:00|12294.8|12292.8|12300.1|12298.1|12302.1|12300.1|12291.3|12289.3|249
1593541200000|2020-06-30 18:20:00|12299.8|12297.8|12305.6|12303.6|12307.3|12305.3|12296.3|12294.3|136
1593541500000|2020-06-30 18:25:00|12305.3|12303.3|12315.3|12313.3|12315.8|12313.8|12304.1|12302.1|195
1593541800000|2020-06-30 18:30:00|12315.1|12313.1|12315.6|12313.6|12316.8|12314.8|12311.3|12309.3|108
1593542100000|2020-06-30 18:35:00|12315.3|12313.3|12327.1|12325.1|12330.8|12328.8|12314.1|12312.1|244
1593542400000|2020-06-30 18:40:00|12326.8|12324.8|12333.1|12331.1|12334.1|12332.1|12322.1|12320.1|215
1593542700000|2020-06-30 18:45:00|12332.8|12330.8|12324.1|12322.1|12333.1|12331.1|12319.3|12317.3|126
1593543000000|2020-06-30 18:50:00|12324.3|12322.3|12325.6|12323.6|12326.8|12324.8|12320.3|12318.3|113
1593543300000|2020-06-30 18:55:00|12325.3|12323.3|12328.6|12326.6|12328.8|12326.8|12323.1|12321.1|123
1593543600000|2020-06-30 19:00:00|12328.1|12326.1|12317.3|12315.3|12329.6|12327.6|12312.6|12310.6|252
1593543900000|2020-06-30 19:05:00|12317.6|12315.6|12316.3|12314.3|12321.6|12319.6|12311.1|12309.1|194
1593544200000|2020-06-30 19:10:00|12316.1|12314.1|12323.6|12321.6|12324.1|12322.1|12314.3|12312.3|122
1593544500000|2020-06-30 19:15:00|12322.8|12320.8|12327.6|12325.6|12329.8|12327.8|12315.6|12313.6|174
1593544800000|2020-06-30 19:20:00|12327.3|12325.3|12333.8|12331.8|12337.1|12335.1|12325.6|12323.6|161
1593545100000|2020-06-30 19:25:00|12334.1|12332.1|12339.6|12337.6|12346.1|12344.1|12333.3|12331.3|249
1593545400000|2020-06-30 19:30:00|12339.8|12337.8|12357.1|12355.1|12358.3|12356.3|12337.1|12335.1|386
1593545700000|2020-06-30 19:35:00|12357.6|12355.6|12353.3|12351.3|12357.6|12355.6|12349.3|12347.3|182
1593546000000|2020-06-30 19:40:00|12353.6|12351.6|12359.3|12357.3|12359.8|12357.8|12353.6|12351.6|204
1593546300000|2020-06-30 19:45:00|12359.1|12357.1|12358.6|12356.6|12368.1|12366.1|12352.3|12350.3|535
1593546600000|2020-06-30 19:50:00|12361.8|12359.8|12407.3|12405.3|12408.3|12406.3|12361.8|12359.8|850
1593546900000|2020-06-30 19:55:00|12407.1|12405.1|12361.6|12359.6|12407.1|12405.1|12361.6|12359.6|522
1593547200000|2020-06-30 20:00:00|12359.3|12354.3|12346|12341|12370.3|12365.3|12343|12338|26
1593547500000|2020-06-30 20:05:00|12345.9|12340.9|12346.8|12341.8|12353.3|12348.3|12340.1|12335.1|0
1593547800000|2020-06-30 20:10:00|12345.8|12340.8|12351.5|12346.5|12354.4|12349.4|12344.3|12339.3|0
1593548100000|2020-06-30 20:15:00|12351.4|12346.4|12351.4|12346.4|12352|12347|12349.1|12344.1|0
1593548400000|2020-06-30 20:20:00|12351.3|12346.3|12353.4|12348.4|12356.5|12351.5|12350.8|12345.8|0
1593548700000|2020-06-30 20:25:00|12353.3|12348.3|12352.6|12347.6|12354|12349|12352.6|12347.6|0
1593549000000|2020-06-30 20:30:00|12350.8|12345.8|12346.2|12341.2|12353.8|12348.8|12342|12337|0
1593549300000|2020-06-30 20:35:00|12345.2|12340.2|12349.2|12344.2|12352.1|12347.1|12343.1|12338.1|0
1593549600000|2020-06-30 20:40:00|12348.2|12343.2|12356.6|12351.6|12356.6|12351.6|12347.2|12342.2|0
1593549900000|2020-06-30 20:45:00|12355.6|12350.6|12359.4|12354.4|12361.1|12356.1|12355.6|12350.6|0
1593550200000|2020-06-30 20:50:00|12358.4|12353.4|12359.4|12354.4|12362.6|12357.6|12357.4|12352.4|0
1593550500000|2020-06-30 20:55:00|12359.3|12354.3|12353.7|12348.7|12360.5|12355.5|12352.9|12347.9|0
1593550800000|2020-06-30 21:00:00|12352.8|12347.8|12352|12347|12354.2|12349.2|12350.8|12345.8|0
1593551100000|2020-06-30 21:05:00|12351.8|12346.8|12349.7|12344.7|12352.1|12347.1|12349|12344|0
1593551400000|2020-06-30 21:10:00|12350.1|12345.1|12350.3|12345.3|12351.8|12346.8|12349.5|12344.5|0
1593551700000|2020-06-30 21:15:00|12351.1|12346.1|12348.2|12343.2|12351.3|12346.3|12346.5|12341.5|0
1593552000000|2020-06-30 21:20:00|12348.8|12343.8|12348.1|12343.1|12349.6|12344.6|12347.3|12342.3|0
1593552300000|2020-06-30 21:25:00|12348.2|12343.2|12345.9|12340.9|12348.2|12343.2|12344|12339|0
1593552600000|2020-06-30 21:30:00|12346.4|12341.4|12347.8|12342.8|12347.8|12342.8|12346.2|12341.2|0
1593552900000|2020-06-30 21:35:00|12347.9|12342.9|12348.2|12343.2|12348.5|12343.5|12347.6|12342.6|0
1593553200000|2020-06-30 21:40:00|12347.8|12342.8|12348.7|12343.7|12349|12344|12347.8|12342.8|0
1593553500000|2020-06-30 21:45:00|12348.6|12343.6|12349.7|12344.7|12350|12345|12348.2|12343.2|0
1593553800000|2020-06-30 21:50:00|12349.9|12344.9|12351.6|12346.6|12352.7|12347.7|12349.9|12344.9|0
1593554100000|2020-06-30 21:55:00|12352.1|12347.1|12352.2|12347.2|12354.7|12349.7|12351.5|12346.5|0
1593554400000|2020-06-30 22:00:00|12355.9|12350.9|12358.8|12353.8|12367.3|12362.3|12350.4|12345.4|0
1593554700000|2020-06-30 22:05:00|12359.3|12354.3|12358.5|12353.5|12361.5|12356.5|12355.4|12350.4|0
1593555000000|2020-06-30 22:10:00|12357.9|12352.9|12364|12359|12364|12359|12357.5|12352.5|0
1593555300000|2020-06-30 22:15:00|12365.2|12360.2|12372.2|12367.2|12376.3|12371.3|12364.2|12359.2|0
1593555600000|2020-06-30 22:20:00|12373.2|12368.2|12360.8|12355.8|12373.3|12368.3|12360.8|12355.8|0
1593555900000|2020-06-30 22:25:00|12361.2|12356.2|12374.5|12369.5|12375.5|12370.5|12358.1|12353.1|0
1593556200000|2020-06-30 22:30:00|12373.5|12368.5|12377.8|12372.8|12381|12376|12373.5|12368.5|0
1593556500000|2020-06-30 22:35:00|12376.8|12371.8|12376.8|12371.8|12381.7|12376.7|12375.7|12370.7|0
1593556800000|2020-06-30 22:40:00|12377.1|12372.1|12376.1|12371.1|12378.5|12373.5|12374.5|12369.5|0
1593557100000|2020-06-30 22:45:00|12376.2|12371.2|12372.1|12367.1|12377.1|12372.1|12369.8|12364.8|0
1593557400000|2020-06-30 22:50:00|12371.1|12366.1|12358.2|12353.2|12373.2|12368.2|12355.6|12350.6|0
1593557700000|2020-06-30 22:55:00|12359.2|12354.2|12356|12351|12359.4|12354.4|12356|12351|0
1593558000000|2020-06-30 23:00:00|12357|12352|12357.7|12352.7|12359.1|12354.1|12353.7|12348.7|0
1593558300000|2020-06-30 23:05:00|12356.7|12351.7|12365.2|12360.2|12366.7|12361.7|12356.7|12351.7|0
1593558600000|2020-06-30 23:10:00|12366.2|12361.2|12367.4|12362.4|12367.8|12362.8|12360.4|12355.4|0
1593558900000|2020-06-30 23:15:00|12366.4|12361.4|12364.3|12359.3|12368.3|12363.3|12363.3|12358.3|0
1593559200000|2020-06-30 23:20:00|12363.3|12358.3|12370.4|12365.4|12373.4|12368.4|12362.3|12357.3|0
1593559500000|2020-06-30 23:25:00|12369.4|12364.4|12364.6|12359.6|12374.4|12369.4|12363.6|12358.6|0
1593559800000|2020-06-30 23:30:00|12365.6|12360.6|12362.6|12357.6|12368.6|12363.6|12358.6|12353.6|0
1593560100000|2020-06-30 23:35:00|12363.1|12358.1|12356.1|12351.1|12364.6|12359.6|12356.1|12351.1|0
1593560400000|2020-06-30 23:40:00|12356.7|12351.7|12357|12352|12358.7|12353.7|12353.5|12348.5|0
1593560700000|2020-06-30 23:45:00|12356.5|12351.5|12354.7|12349.7|12360.7|12355.7|12350.7|12345.7|0
1593561000000|2020-06-30 23:50:00|12355.2|12350.2|12353.6|12348.6|12355.6|12350.6|12351.6|12346.6|0
1593561300000|2020-06-30 23:55:00|12354.6|12349.6|12353.6|12348.6|12355.6|12350.6|12346.6|12341.6|0
1593561600000|2020-07-01 00:00:00|12352.6|12347.6|12349.4|12344.4|12353.6|12348.6|12342.4|12337.4|0
1593561900000|2020-07-01 00:05:00|12348.4|12343.4|12355.4|12350.4|12355.4|12350.4|12347.4|12342.4|0
1593562200000|2020-07-01 00:10:00|12354.4|12349.4|12347.4|12342.4|12357.4|12352.4|12346.4|12341.4|0
1593562500000|2020-07-01 00:15:00|12347.9|12342.9|12342.8|12338.8|12356.6|12352.6|12341.1|12337.1|96
1593562800000|2020-07-01 00:20:00|12343.1|12339.1|12347.3|12343.3|12349.8|12345.8|12343.1|12339.1|37
1593563100000|2020-07-01 00:25:00|12347.1|12343.1|12347.8|12343.8|12349.1|12345.1|12346.3|12342.3|8
1593563400000|2020-07-01 00:30:00|12348.1|12344.1|12364.1|12360.1|12364.1|12360.1|12347.1|12343.1|42
1593563700000|2020-07-01 00:35:00|12364.3|12360.3|12376.1|12372.1|12378.3|12374.3|12363.6|12359.6|58
1593564000000|2020-07-01 00:40:00|12376.3|12372.3|12386.3|12382.3|12390.6|12386.6|12376.3|12372.3|127
1593564300000|2020-07-01 00:45:00|12384.1|12380.1|12377.6|12373.6|12385.6|12381.6|12376.1|12372.1|30
1593564600000|2020-07-01 00:50:00|12377.3|12373.3|12388.6|12384.6|12389.1|12385.1|12376.3|12372.3|21
1593564900000|2020-07-01 00:55:00|12388.8|12384.8|12384.6|12380.6|12388.8|12384.8|12378.6|12374.6|11
1593565200000|2020-07-01 01:00:00|12384.8|12380.8|12382.3|12378.3|12389.1|12385.1|12376.8|12372.8|12
1593565500000|2020-07-01 01:05:00|12382.6|12378.6|12391.3|12387.3|12397.3|12393.3|12382.6|12378.6|31
1593565800000|2020-07-01 01:10:00|12391.1|12387.1|12390.1|12386.1|12394.8|12390.8|12389.6|12385.6|21
1593566100000|2020-07-01 01:15:00|12390.3|12386.3|12374.1|12370.1|12402.8|12398.8|12373.8|12369.8|67
1593566400000|2020-07-01 01:20:00|12373.8|12369.8|12373.3|12369.3|12376.3|12372.3|12372.1|12368.1|18
1593566700000|2020-07-01 01:25:00|12373.1|12369.1|12374.1|12370.1|12377.3|12373.3|12371.8|12367.8|16
1593567000000|2020-07-01 01:30:00|12374.3|12370.3|12382.8|12378.8|12384.6|12380.6|12369.3|12365.3|22
1593567300000|2020-07-01 01:35:00|12382.6|12378.6|12382.8|12378.8|12389.1|12385.1|12382.3|12378.3|21
1593567600000|2020-07-01 01:40:00|12382.6|12378.6|12393.1|12389.1|12393.6|12389.6|12382.6|12378.6|25
1593567900000|2020-07-01 01:45:00|12397.3|12393.3|12378.3|12374.3|12400.8|12396.8|12376.1|12372.1|67
1593568200000|2020-07-01 01:50:00|12378.6|12374.6|12375.8|12371.8|12385.1|12381.1|12375.3|12371.3|8
1593568500000|2020-07-01 01:55:00|12376.1|12372.1|12383.8|12379.8|12384.8|12380.8|12376.1|12372.1|9
1593568800000|2020-07-01 02:00:00|12384.1|12380.1|12387.8|12383.8|12387.8|12383.8|12382.3|12378.3|8
1593569100000|2020-07-01 02:05:00|12387.6|12383.6|12383.6|12379.6|12393.3|12389.3|12383.6|12379.6|26
1593569400000|2020-07-01 02:10:00|12383.8|12379.8|12374.8|12370.8|12387.8|12383.8|12373.8|12369.8|13
1593569700000|2020-07-01 02:15:00|12374.6|12370.6|12371.1|12367.1|12374.8|12370.8|12369.6|12365.6|8
1593570000000|2020-07-01 02:20:00|12371.3|12367.3|12373.8|12369.8|12375.8|12371.8|12371.1|12367.1|31
1593570300000|2020-07-01 02:25:00|12374.1|12370.1|12371.3|12367.3|12375.3|12371.3|12371.3|12367.3|16
1593570600000|2020-07-01 02:30:00|12370.1|12366.1|12356.3|12352.3|12375.6|12371.6|12348.6|12344.6|73
1593570900000|2020-07-01 02:35:00|12356.1|12352.1|12358.6|12354.6|12359.8|12355.8|12353.8|12349.8|25
1593571200000|2020-07-01 02:40:00|12358.3|12354.3|12357.3|12353.3|12359.8|12355.8|12355.1|12351.1|3
1593571500000|2020-07-01 02:45:00|12361.3|12357.3|12355.1|12351.1|12361.3|12357.3|12353.8|12349.8|23
1593571800000|2020-07-01 02:50:00|12355.3|12351.3|12357.6|12353.6|12360.6|12356.6|12351.3|12347.3|18
1593572100000|2020-07-01 02:55:00|12357.3|12353.3|12359.3|12355.3|12359.8|12355.8|12352.6|12348.6|9
1593572400000|2020-07-01 03:00:00|12359.8|12355.8|12366.8|12362.8|12367.1|12363.1|12356.3|12352.3|26
1593572700000|2020-07-01 03:05:00|12367.1|12363.1|12361.8|12357.8|12369.1|12365.1|12361.1|12357.1|8
1593573000000|2020-07-01 03:10:00|12362.1|12358.1|12365.3|12361.3|12368.1|12364.1|12362.1|12358.1|7
1593573300000|2020-07-01 03:15:00|12365.6|12361.6|12370.3|12366.3|12374.1|12370.1|12365.6|12361.6|28
1593573600000|2020-07-01 03:20:00|12370.6|12366.6|12366.1|12362.1|12370.6|12366.6|12365.8|12361.8|4
1593573900000|2020-07-01 03:25:00|12365.8|12361.8|12366.8|12362.8|12369.6|12365.6|12365.8|12361.8|5
1593574200000|2020-07-01 03:30:00|12366.6|12362.6|12367.6|12363.6|12369.3|12365.3|12358.8|12354.8|33
1593574500000|2020-07-01 03:35:00|12367.8|12363.8|12371.1|12367.1|12371.1|12367.1|12366.6|12362.6|16
1593574800000|2020-07-01 03:40:00|12371.3|12367.3|12373.8|12369.8|12374.1|12370.1|12367.3|12363.3|8
1593575100000|2020-07-01 03:45:00|12374.1|12370.1|12378.8|12374.8|12379.3|12375.3|12370.8|12366.8|25
1593575400000|2020-07-01 03:50:00|12379.1|12375.1|12378.3|12374.3|12383.1|12379.1|12378.1|12374.1|15
1593575700000|2020-07-01 03:55:00|12378.6|12374.6|12376.6|12372.6|12380.1|12376.1|12374.8|12370.8|8
1593576000000|2020-07-01 04:00:00|12376.3|12372.3|12374.6|12370.6|12377.1|12373.1|12371.6|12367.6|35
1593576300000|2020-07-01 04:05:00|12372.8|12368.8|12367.8|12363.8|12373.8|12369.8|12363.8|12359.8|28
1593576600000|2020-07-01 04:10:00|12368.1|12364.1|12374.1|12370.1|12374.1|12370.1|12368.1|12364.1|5
1593576900000|2020-07-01 04:15:00|12374.3|12370.3|12376.3|12372.3|12380.1|12376.1|12374.3|12370.3|6
1593577200000|2020-07-01 04:20:00|12376.6|12372.6|12375.1|12371.1|12378.1|12374.1|12374.3|12370.3|2
1593577500000|2020-07-01 04:25:00|12374.8|12370.8|12367.3|12363.3|12374.8|12370.8|12367.1|12363.1|5
1593577800000|2020-07-01 04:30:00|12367.1|12363.1|12369.3|12365.3|12374.1|12370.1|12367.1|12363.1|29
1593578100000|2020-07-01 04:35:00|12369.1|12365.1|12362.8|12358.8|12370.8|12366.8|12361.8|12357.8|23
1593578400000|2020-07-01 04:40:00|12363.1|12359.1|12364.6|12360.6|12365.3|12361.3|12356.6|12352.6|22
1593578700000|2020-07-01 04:45:00|12364.3|12360.3|12356.3|12352.3|12364.6|12360.6|12353.6|12349.6|13
1593579000000|2020-07-01 04:50:00|12356.1|12352.1|12344.8|12340.8|12356.6|12352.6|12344.8|12340.8|43
1593579300000|2020-07-01 04:55:00|12345.1|12341.1|12346.6|12342.6|12350.6|12346.6|12343.8|12339.8|46
1593579600000|2020-07-01 05:00:00|12346.3|12342.3|12346.1|12342.1|12346.6|12342.6|12336.6|12332.6|120
1593579900000|2020-07-01 05:05:00|12348.1|12344.1|12347.6|12343.6|12352.3|12348.3|12341.6|12337.6|35
1593580200000|2020-07-01 05:10:00|12347.3|12343.3|12336.3|12332.3|12347.3|12343.3|12336.1|12332.1|55
1593580500000|2020-07-01 05:15:00|12336.6|12332.6|12307.6|12303.6|12338.6|12334.6|12306.6|12302.6|310
1593580800000|2020-07-01 05:20:00|12306.8|12302.8|12318.6|12314.6|12318.8|12314.8|12306.8|12302.8|77
1593581100000|2020-07-01 05:25:00|12318.1|12314.1|12317.8|12313.8|12324.8|12320.8|12314.8|12310.8|86
1593581400000|2020-07-01 05:30:00|12317.6|12313.6|12325.3|12321.3|12327.8|12323.8|12315.6|12311.6|61
1593581700000|2020-07-01 05:35:00|12324.8|12320.8|12320.1|12316.1|12326.3|12322.3|12318.8|12314.8|83
1593582000000|2020-07-01 05:40:00|12319.8|12315.8|12317.8|12313.8|12323.1|12319.1|12315.3|12311.3|64
1593582300000|2020-07-01 05:45:00|12317.6|12313.6|12306.1|12302.1|12320.6|12316.6|12303.6|12299.6|218
1593582600000|2020-07-01 05:50:00|12306.3|12302.3|12304.8|12300.8|12307.3|12303.3|12293.1|12289.1|137
1593582900000|2020-07-01 05:55:00|12304.6|12300.6|12308.6|12304.6|12309.8|12305.8|12301.6|12297.6|125
1593583200000|2020-07-01 06:00:00|12307.6|12305.6|12280.3|12278.3|12309.1|12307.1|12280.1|12278.1|601
1593583500000|2020-07-01 06:05:00|12279.8|12277.8|12286.1|12284.1|12287.8|12285.8|12278.3|12276.3|403
1593583800000|2020-07-01 06:10:00|12282.1|12280.1|12292.3|12290.3|12294.8|12292.8|12282.1|12280.1|162
1593584100000|2020-07-01 06:15:00|12292.6|12290.6|12289.1|12287.1|12294.3|12292.3|12283.6|12281.6|324
1593584400000|2020-07-01 06:20:00|12288.8|12286.8|12294.1|12292.1|12294.8|12292.8|12286.8|12284.8|133
1593584700000|2020-07-01 06:25:00|12294.3|12292.3|12309.3|12307.3|12310.1|12308.1|12293.1|12291.1|464
1593585000000|2020-07-01 06:30:00|12309.1|12307.1|12311.1|12309.1|12315.8|12313.8|12308.1|12306.1|236
1593585300000|2020-07-01 06:35:00|12310.6|12308.6|12322.1|12320.1|12323.6|12321.6|12308.3|12306.3|216
1593585600000|2020-07-01 06:40:00|12322.3|12320.3|12326.8|12324.8|12327.8|12325.8|12318.6|12316.6|291
1593585900000|2020-07-01 06:45:00|12327.3|12325.3|12333.1|12331.1|12335.1|12333.1|12327.1|12325.1|211
1593586800000|2020-07-01 07:00:00|12332.7|12331.5|12332.7|12331.5|12332.7|12331.5|12332.7|12331.5|0
1593587400000|2020-07-01 07:10:00|12337.5|12332.5|12322.5|12317.5|12339.5|12334.5|12321.5|12316.5|0
1593587700000|2020-07-01 07:15:00|12323.5|12318.5|12329.7|12324.7|12335.8|12330.8|12320.6|12315.6|0
1593588000000|2020-07-01 07:20:00|12330.7|12325.7|12348.3|12343.3|12352.5|12347.5|12329.4|12324.4|0
1593588300000|2020-07-01 07:25:00|12349.3|12344.3|12351.5|12346.5|12351.5|12346.5|12343.7|12338.7|0
1593588600000|2020-07-01 07:30:00|12351.8|12346.8|12362|12357|12364.1|12359.1|12344.5|12339.5|0
1593588900000|2020-07-01 07:35:00|12361|12356|12346.9|12341.9|12362.9|12357.9|12346.9|12341.9|0
1593589200000|2020-07-01 07:40:00|12347.9|12342.9|12341.4|12336.4|12354|12349|12340|12335|0
1593589500000|2020-07-01 07:45:00|12341.9|12336.9|12342.3|12337.3|12345.3|12340.3|12340.1|12335.1|0
1593589800000|2020-07-01 07:50:00|12341.3|12336.3|12345|12340|12347|12342|12340.3|12335.3|0
1593590100000|2020-07-01 07:55:00|12344.6|12339.6|12349.3|12344.3|12349.3|12344.3|12343.4|12338.4|0
1593590400000|2020-07-01 08:00:00|12349.5|12344.5|12351.7|12346.7|12351.7|12346.7|12342.7|12337.7|0
1593590700000|2020-07-01 08:05:00|12351.8|12346.8|12351.6|12346.6|12362.9|12357.9|12349.3|12344.3|0
1593591000000|2020-07-01 08:10:00|12350.6|12345.6|12349.4|12344.4|12354.1|12349.1|12346.9|12341.9|0
1593591300000|2020-07-01 08:15:00|12349.9|12344.9|12330.4|12325.4|12349.9|12344.9|12326.7|12321.7|0
1593591600000|2020-07-01 08:20:00|12331.4|12326.4|12334.8|12329.8|12334.8|12329.8|12326.2|12321.2|0
1593591900000|2020-07-01 08:25:00|12334.9|12329.9|12329.8|12324.8|12334.9|12329.9|12322.5|12317.5|0
1593592200000|2020-07-01 08:30:00|12330.8|12325.8|12335.2|12330.2|12336.9|12331.9|12326.3|12321.3|1
1593592500000|2020-07-01 08:35:00|12334.2|12329.2|12334.2|12329.2|12336.4|12331.4|12330.7|12325.7|0
1593592800000|2020-07-01 08:40:00|12335.2|12330.2|12331.4|12326.4|12336.2|12331.2|12328.3|12323.3|0
1593593100000|2020-07-01 08:45:00|12331.3|12326.3|12331.4|12326.4|12333.4|12328.4|12328.4|12323.4|0
1593593400000|2020-07-01 08:50:00|12330.4|12325.4|12334.9|12329.9|12336.4|12331.4|12330.2|12325.2|0
1593593700000|2020-07-01 08:55:00|12335.4|12330.4|12337.7|12332.7|12341.4|12336.4|12334.9|12329.9|0
1593594000000|2020-07-01 09:00:00|12337.6|12332.6|12345.4|12340.4|12347.3|12342.3|12337.6|12332.6|0
1593594300000|2020-07-01 09:05:00|12346.4|12341.4|12350|12345|12351.5|12346.5|12345.2|12340.2|0
1593594600000|2020-07-01 09:10:00|12349.9|12344.9|12352|12347|12356.2|12351.2|12349.8|12344.8|0
1593594900000|2020-07-01 09:15:00|12351.9|12346.9|12352.3|12347.3|12354|12349|12350.3|12345.3|0
1593595200000|2020-07-01 09:20:00|12352.4|12347.4|12352.8|12347.8|12358.5|12353.5|12352.3|12347.3|0
1593595500000|2020-07-01 09:25:00|12352.6|12347.6|12363.9|12358.9|12363.9|12358.9|12350.6|12345.6|0
1593595800000|2020-07-01 09:30:00|12364.9|12359.9|12340.2|12339|12381.9|12380.7|12334.7|12333.5|909
1593596100000|2020-07-01 09:35:00|12340.7|12339.5|12342.9|12341.7|12349.4|12348.2|12334.4|12333.2|667
1593596400000|2020-07-01 09:40:00|12340.9|12339.7|12281.9|12280.7|12340.9|12339.7|12268.7|12267.5|1307
1593596700000|2020-07-01 09:45:00|12281.7|12280.5|12275.7|12274.5|12284.7|12283.5|12244.7|12243.5|1703
1593597000000|2020-07-01 09:50:00|12275.2|12274|12286.9|12285.7|12287.2|12286|12261.7|12260.5|946
1593597300000|2020-07-01 09:55:00|12286.2|12285|12264.2|12263|12286.2|12285|12255.9|12254.7|1187
1593597600000|2020-07-01 10:00:00|12263.2|12262|12255.2|12254|12263.2|12262|12236.4|12235.2|1360
1593597900000|2020-07-01 10:05:00|12254.9|12253.7|12263.9|12262.7|12266.7|12265.5|12242.2|12241|858
1593598200000|2020-07-01 10:10:00|12262.4|12261.2|12266.2|12265|12269.9|12268.7|12258.9|12257.7|533
1593598500000|2020-07-01 10:15:00|12265.9|12264.7|12256.4|12255.2|12266.7|12265.5|12250.9|12249.7|638
1593598800000|2020-07-01 10:20:00|12256.7|12255.5|12246.4|12245.2|12256.7|12255.5|12241.4|12240.2|689
1593599100000|2020-07-01 10:25:00|12246.2|12245|12248.9|12247.7|12254.7|12253.5|12244.2|12243|420
1593599400000|2020-07-01 10:30:00|12248.7|12247.5|12255.7|12254.5|12260.4|12259.2|12245.9|12244.7|484
1593599700000|2020-07-01 10:35:00|12255.9|12254.7|12220.9|12219.7|12255.9|12254.7|12217.2|12216|1246
1593600000000|2020-07-01 10:40:00|12221.2|12220|12200.2|12199|12222.2|12221|12186.7|12185.5|1520
1593600300000|2020-07-01 10:45:00|12199.2|12198|12183.4|12182.2|12200.9|12199.7|12180.7|12179.5|884
1593600600000|2020-07-01 10:50:00|12182.7|12181.5|12134.9|12133.7|12182.7|12181.5|12132.7|12131.5|1888
1593600900000|2020-07-01 10:55:00|12134.7|12133.5|12136.2|12135|12137.7|12136.5|12110.4|12109.2|1794
1593601200000|2020-07-01 11:00:00|12135.9|12134.7|12096.7|12095.5|12136.2|12135|12087.2|12086|1558
1593601500000|2020-07-01 11:05:00|12096.4|12095.2|12112.9|12111.7|12115.2|12114|12082.2|12081|1376
1593601800000|2020-07-01 11:10:00|12113.4|12112.2|12114.2|12113|12124.2|12123|12104.7|12103.5|1149
1593602100000|2020-07-01 11:15:00|12114.4|12113.2|12144.7|12143.5|12149.9|12148.7|12112.7|12111.5|1038
1593602400000|2020-07-01 11:20:00|12144.9|12143.7|12150.9|12149.7|12154.9|12153.7|12130.7|12129.5|710
1593602700000|2020-07-01 11:25:00|12151.2|12150|12143.9|12142.7|12151.2|12150|12136.2|12135|745
1593603000000|2020-07-01 11:30:00|12143.7|12142.5|12109.4|12108.2|12146.2|12145|12107.2|12106|857
1593603300000|2020-07-01 11:35:00|12110.9|12109.7|12110.4|12109.2|12111.9|12110.7|12097.2|12096|666
1593603600000|2020-07-01 11:40:00|12110.2|12109|12110.7|12109.5|12113.4|12112.2|12089.2|12088|837
1593603900000|2020-07-01 11:45:00|12110.4|12109.2|12107.7|12106.5|12112.9|12111.7|12100.7|12099.5|444
1593604200000|2020-07-01 11:50:00|12107.4|12106.2|12135.9|12134.7|12136.2|12135|12103.4|12102.2|739
1593604500000|2020-07-01 11:55:00|12134.9|12133.7|12137.7|12136.5|12147.9|12146.7|12126.4|12125.2|614
1593604800000|2020-07-01 12:00:00|12136.2|12135|12132|12130.8|12150|12148.8|12129|12127.8|627
1593605100000|2020-07-01 12:05:00|12131.7|12130.5|12111.5|12110.3|12131.7|12130.5|12111.5|12110.3|560
1593605400000|2020-07-01 12:10:00|12112.5|12111.3|12123.2|12122|12125|12123.8|12109.5|12108.3|502
1593605700000|2020-07-01 12:15:00|12123|12121.8|12123.5|12122.3|12125.5|12124.3|12115|12113.8|462
1593606000000|2020-07-01 12:20:00|12123.2|12122|12159|12157.8|12163.2|12162|12120.2|12119|1018
1593606300000|2020-07-01 12:25:00|12159.2|12158|12164|12162.8|12170.7|12169.5|12151.7|12150.5|674
1593606600000|2020-07-01 12:30:00|12163.7|12162.5|12181|12179.8|12189|12187.8|12157.7|12156.5|813
1593606900000|2020-07-01 12:35:00|12180.7|12179.5|12204.5|12203.3|12209.5|12208.3|12178|12176.8|1050
1593607200000|2020-07-01 12:40:00|12204.2|12203|12209.5|12208.3|12217.2|12216|12194.7|12193.5|898
1593607500000|2020-07-01 12:45:00|12209.2|12208|12250.2|12249|12277.5|12276.3|12207.7|12206.5|2992
1593607800000|2020-07-01 12:50:00|12250.5|12249.3|12274.7|12273.5|12276.5|12275.3|12250.5|12249.3|1422
1593608100000|2020-07-01 12:55:00|12275.2|12274|12300.7|12299.5|12302.2|12301|12274.7|12273.5|1701
1593608400000|2020-07-01 13:00:00|12300.5|12299.3|12301.7|12300.5|12314.2|12313|12287|12285.8|1575
1593608700000|2020-07-01 13:05:00|12301.5|12300.3|12278.7|12277.5|12311|12309.8|12278.2|12277|1124
1593609000000|2020-07-01 13:10:00|12278.2|12277|12276.2|12275|12285.7|12284.5|12269.7|12268.5|909
1593609300000|2020-07-01 13:15:00|12276|12274.8|12255.7|12254.5|12283|12281.8|12250|12248.8|1011
1593609600000|2020-07-01 13:20:00|12256.5|12255.3|12259.5|12258.3|12268.5|12267.3|12251.2|12250|567
1593609900000|2020-07-01 13:25:00|12260.5|12259.3|12272.7|12271.5|12279.7|12278.5|12260.5|12259.3|610
1593610200000|2020-07-01 13:30:00|12272.5|12271.3|12298|12296.8|12303.2|12302|12261.2|12260|1532
1593610500000|2020-07-01 13:35:00|12298.5|12297.3|12285.2|12284|12302.5|12301.3|12278.2|12277|806
1593610800000|2020-07-01 13:40:00|12285|12283.8|12312|12310.8|12312.5|12311.3|12285|12283.8|699
1593611100000|2020-07-01 13:45:00|12312.2|12311|12291|12289.8|12320.2|12319|12283.2|12282|949
1593611400000|2020-07-01 13:50:00|12291.2|12290|12263.7|12262.5|12303.7|12302.5|12261.5|12260.3|969
1593611700000|2020-07-01 13:55:00|12263.5|12262.3|12289|12287.8|12289.5|12288.3|12263.2|12262|501
1593612000000|2020-07-01 14:00:00|12301.7|12300.5|12294|12292.8|12328|12326.8|12291|12289.8|1398
1593612300000|2020-07-01 14:05:00|12295.2|12294|12310.7|12309.5|12318|12316.8|12294|12292.8|703
1593612600000|2020-07-01 14:10:00|12310.1|12308.9|12335.9|12334.7|12338.4|12337.2|12309.9|12308.7|1072
1593612900000|2020-07-01 14:15:00|12336.1|12334.9|12335.9|12334.7|12349.9|12348.7|12332.9|12331.7|928
1593613200000|2020-07-01 14:20:00|12336.1|12334.9|12316.6|12315.4|12344.1|12342.9|12311.9|12310.7|791
1593613500000|2020-07-01 14:25:00|12316.4|12315.2|12328.6|12327.4|12332.6|12331.4|12313.4|12312.2|487
1593613800000|2020-07-01 14:30:00|12329.1|12327.9|12305.4|12304.2|12339.4|12338.2|12302.6|12301.4|655
1593614100000|2020-07-01 14:35:00|12305.6|12304.4|12301.6|12300.4|12308.4|12307.2|12286.9|12285.7|766
1593614400000|2020-07-01 14:40:00|12302.4|12301.2|12280.6|12279.4|12307.1|12305.9|12279.9|12278.7|777
1593614700000|2020-07-01 14:45:00|12281.9|12280.7|12267.4|12266.2|12282.6|12281.4|12262.4|12261.2|866
1593615000000|2020-07-01 14:50:00|12267.1|12265.9|12285.4|12284.2|12289.6|12288.4|12264.1|12262.9|642
1593615300000|2020-07-01 14:55:00|12285.1|12283.9|12292.9|12291.7|12294.9|12293.7|12273.9|12272.7|464
1593615600000|2020-07-01 15:00:00|12293.4|12292.2|12276.6|12275.4|12296.6|12295.4|12273.1|12271.9|675
1593615900000|2020-07-01 15:05:00|12276.9|12275.7|12286.1|12284.9|12287.9|12286.7|12275.4|12274.2|446
1593616200000|2020-07-01 15:10:00|12285.9|12284.7|12274.9|12273.7|12286.9|12285.7|12260.6|12259.4|740
1593616500000|2020-07-01 15:15:00|12275.9|12274.7|12266.4|12265.2|12286.4|12285.2|12261.4|12260.2|520
1593616800000|2020-07-01 15:20:00|12266.6|12265.4|12263.1|12261.9|12267.1|12265.9|12254.6|12253.4|733
1593617100000|2020-07-01 15:25:00|12263.4|12262.2|12243.6|12242.4|12265.9|12264.7|12230.6|12229.4|1768
1593617400000|2020-07-01 15:30:00|12244|12242|12256|12254|12262.5|12260.5|12231.3|12229.3|2563
1593617700000|2020-07-01 15:35:00|12257.5|12255.5|12259|12257|12264|12262|12250|12248|790
1593618000000|2020-07-01 15:40:00|12258.8|12256.8|12276.3|12274.3|12276.3|12274.3|12257|12255|405
1593618300000|2020-07-01 15:45:00|12276|12274|12294.5|12292.5|12296.8|12294.8|12272.5|12270.5|529
1593618600000|2020-07-01 15:50:00|12294.3|12292.3|12300.8|12298.8|12301.5|12299.5|12289.8|12287.8|332
1593618900000|2020-07-01 15:55:00|12300.5|12298.5|12295.5|12293.5|12305.3|12303.3|12291.8|12289.8|524
1593619200000|2020-07-01 16:00:00|12296.5|12294.5|12292.8|12290.8|12300.8|12298.8|12289.8|12287.8|254
1593619500000|2020-07-01 16:05:00|12293|12291|12300.3|12298.3|12304|12302|12292.8|12290.8|219
1593619800000|2020-07-01 16:10:00|12300|12298|12306.8|12304.8|12309.8|12307.8|12294|12292|237
1593620100000|2020-07-01 16:15:00|12307.5|12305.5|12317|12315|12317|12315|12306.3|12304.3|224
1593620400000|2020-07-01 16:20:00|12317.3|12315.3|12320.5|12318.5|12326.8|12324.8|12314.3|12312.3|285
1593620700000|2020-07-01 16:25:00|12320.8|12318.8|12320.5|12318.5|12331|12329|12320.3|12318.3|198
1593621000000|2020-07-01 16:30:00|12320.3|12318.3|12323|12321|12327|12325|12320.3|12318.3|142
1593621300000|2020-07-01 16:35:00|12323.3|12321.3|12331.5|12329.5|12333.5|12331.5|12322|12320|316
1593621600000|2020-07-01 16:40:00|12331.8|12329.8|12328.8|12326.8|12334.5|12332.5|12327.8|12325.8|169
1593621900000|2020-07-01 16:45:00|12329|12327|12318|12316|12330.3|12328.3|12297.8|12295.8|1068
1593622200000|2020-07-01 16:50:00|12318.3|12316.3|12306.3|12304.3|12320.8|12318.8|12304|12302|252
1593622500000|2020-07-01 16:55:00|12306|12304|12310.8|12308.8|12315|12313|12304.3|12302.3|181
1593622800000|2020-07-01 17:00:00|12311|12309|12302.8|12300.8|12313.5|12311.5|12300|12298|138
1593623100000|2020-07-01 17:05:00|12303|12301|12295.5|12293.5|12304.8|12302.8|12294.5|12292.5|120
1593623400000|2020-07-01 17:10:00|12295.3|12293.3|12299.8|12297.8|12300.5|12298.5|12290.8|12288.8|147
1593623700000|2020-07-01 17:15:00|12300|12298|12294.3|12292.3|12300.3|12298.3|12293.8|12291.8|101
1593624000000|2020-07-01 17:20:00|12294|12292|12304.5|12302.5|12304.8|12302.8|12292.8|12290.8|90
1593624300000|2020-07-01 17:25:00|12305|12303|12302.5|12300.5|12305.3|12303.3|12300.3|12298.3|70
1593624600000|2020-07-01 17:30:00|12302.8|12300.8|12301.3|12299.3|12306.8|12304.8|12298.8|12296.8|81
1593624900000|2020-07-01 17:35:00|12301.5|12299.5|12306.3|12304.3|12308.8|12306.8|12301|12299|132
1593625200000|2020-07-01 17:40:00|12306.5|12304.5|12294.3|12292.3|12306.8|12304.8|12292.3|12290.3|191
1593625500000|2020-07-01 17:45:00|12294.8|12292.8|12291.5|12289.5|12297.3|12295.3|12288|12286|107
1593625800000|2020-07-01 17:50:00|12291.3|12289.3|12293.8|12291.8|12297.3|12295.3|12284.3|12282.3|137
1593626100000|2020-07-01 17:55:00|12293.5|12291.5|12301|12299|12301|12299|12291.5|12289.5|76
1593626400000|2020-07-01 18:00:00|12301.8|12299.8|12309|12307|12312.3|12310.3|12301|12299|187
1593626700000|2020-07-01 18:05:00|12309.3|12307.3|12308.8|12306.8|12314.8|12312.8|12300.8|12298.8|154
1593627000000|2020-07-01 18:10:00|12309|12307|12310.3|12308.3|12312.3|12310.3|12304|12302|78
1593627300000|2020-07-01 18:15:00|12310.5|12308.5|12311.3|12309.3|12313|12311|12306.8|12304.8|80
1593627600000|2020-07-01 18:20:00|12311.8|12309.8|12306.8|12304.8|12312.3|12310.3|12302.5|12300.5|137
1593627900000|2020-07-01 18:25:00|12307|12305|12308.3|12306.3|12310.8|12308.8|12302.3|12300.3|86
1593628200000|2020-07-01 18:30:00|12308|12306|12301.3|12299.3|12313.3|12311.3|12298.5|12296.5|142
1593628500000|2020-07-01 18:35:00|12301|12299|12298.3|12296.3|12304.3|12302.3|12295.3|12293.3|134
1593628800000|2020-07-01 18:40:00|12298.5|12296.5|12294.8|12292.8|12305.8|12303.8|12294.5|12292.5|111
1593629100000|2020-07-01 18:45:00|12295|12293|12298.8|12296.8|12300.5|12298.5|12293.8|12291.8|95
1593629400000|2020-07-01 18:50:00|12299|12297|12303.3|12301.3|12304.8|12302.8|12299|12297|81
1593629700000|2020-07-01 18:55:00|12303|12301|12308.3|12306.3|12312.3|12310.3|12302.3|12300.3|94
1593630000000|2020-07-01 19:00:00|12308.5|12306.5|12319.8|12317.8|12320|12318|12306|12304|109
1593630300000|2020-07-01 19:05:00|12320|12318|12323|12321|12324.3|12322.3|12316.3|12314.3|137
1593630600000|2020-07-01 19:10:00|12322.8|12320.8|12324.8|12322.8|12328.3|12326.3|12316.8|12314.8|167
1593630900000|2020-07-01 19:15:00|12325|12323|12328.3|12326.3|12328.8|12326.8|12319.8|12317.8|117
1593631200000|2020-07-01 19:20:00|12328.5|12326.5|12334.8|12332.8|12336.8|12334.8|12327|12325|93
1593631500000|2020-07-01 19:25:00|12335|12333|12334.8|12332.8|12340.5|12338.5|12329.8|12327.8|96
1593631800000|2020-07-01 19:30:00|12334|12332|12333.8|12331.8|12340.3|12338.3|12328.8|12326.8|163
1593632100000|2020-07-01 19:35:00|12334|12332|12337.3|12335.3|12338.3|12336.3|12328.3|12326.3|76
1593632400000|2020-07-01 19:40:00|12338|12336|12339.5|12337.5|12345|12343|12336.5|12334.5|126
1593632700000|2020-07-01 19:45:00|12339.3|12337.3|12349|12347|12352.3|12350.3|12334.8|12332.8|212
1593633000000|2020-07-01 19:50:00|12346|12344|12319.3|12317.3|12350.8|12348.8|12319|12317|493
1593633300000|2020-07-01 19:55:00|12319|12317|12310.3|12308.3|12319.8|12317.8|12304.3|12302.3|410
1593633600000|2020-07-01 20:00:00|12308.3|12303.3|12307.8|12302.8|12310.9|12305.9|12295.3|12290.3|12
1593633900000|2020-07-01 20:05:00|12307.9|12302.9|12308.9|12303.9|12312.3|12307.3|12302.1|12297.1|0
1593634200000|2020-07-01 20:10:00|12308.3|12303.3|12301.3|12296.3|12310.4|12305.4|12300.2|12295.2|0
1593634500000|2020-07-01 20:15:00|12301.1|12296.1|12297.3|12292.3|12304|12299|12296.1|12291.1|0
1593634800000|2020-07-01 20:20:00|12297.2|12292.2|12296.8|12291.8|12297.5|12292.5|12295.6|12290.6|0
1593635100000|2020-07-01 20:25:00|12297.2|12292.2|12298.3|12293.3|12298.8|12293.8|12296.8|12291.8|0
1593635400000|2020-07-01 20:30:00|12298.8|12293.8|12304.6|12299.6|12306.9|12301.9|12298.8|12293.8|0
1593635700000|2020-07-01 20:35:00|12305.6|12300.6|12310|12305|12311|12306|12304.6|12299.6|0
1593636000000|2020-07-01 20:40:00|12309|12304|12308.9|12303.9|12313|12308|12308.9|12303.9|0
1593636300000|2020-07-01 20:45:00|12309.9|12304.9|12301.9|12296.9|12309.9|12304.9|12300.8|12295.8|0
1593636600000|2020-07-01 20:50:00|12300.9|12295.9|12299.7|12294.7|12301.9|12296.9|12296.9|12291.9|0
1593636900000|2020-07-01 20:55:00|12298.7|12293.7|12294.1|12289.1|12299.8|12294.8|12291.8|12286.8|0
1593637200000|2020-07-01 21:00:00|12293.7|12288.7|12293.6|12288.6|12296.1|12291.1|12293.2|12288.2|0
1593637500000|2020-07-01 21:05:00|12293.2|12288.2|12288.9|12283.9|12294.3|12289.3|12288.9|12283.9|0
1593637800000|2020-07-01 21:10:00|12288.5|12283.5|12283.1|12278.1|12288.5|12283.5|12282.4|12277.4|0
1593638100000|2020-07-01 21:15:00|12283|12278|12280|12275|12283|12278|12278.2|12273.2|0
1593638400000|2020-07-01 21:20:00|12279.8|12274.8|12282|12277|12282|12277|12279.8|12274.8|0
1593638700000|2020-07-01 21:25:00|12281.8|12276.8|12281|12276|12282.5|12277.5|12279.5|12274.5|0
1593639000000|2020-07-01 21:30:00|12280.8|12275.8|12281.3|12276.3|12281.3|12276.3|12280.8|12275.8|0
1593639300000|2020-07-01 21:35:00|12281.6|12276.6|12281.1|12276.1|12281.6|12276.6|12280.6|12275.6|0
1593639600000|2020-07-01 21:40:00|12280.9|12275.9|12280.8|12275.8|12281.6|12276.6|12279.8|12274.8|0
1593639900000|2020-07-01 21:45:00|12280.9|12275.9|12281.9|12276.9|12281.9|12276.9|12280.7|12275.7|0
1593640200000|2020-07-01 21:50:00|12281.8|12276.8|12282.7|12277.7|12283.4|12278.4|12280.1|12275.1|0
1593640500000|2020-07-01 21:55:00|12282.6|12277.6|12284.8|12279.8|12286.9|12281.9|12282.6|12277.6|0
1593640800000|2020-07-01 22:00:00|12288.8|12283.8|12291.6|12286.6|12292.4|12287.4|12283.2|12278.2|0
1593641100000|2020-07-01 22:05:00|12290.6|12285.6|12280.7|12275.7|12290.8|12285.8|12277.8|12272.8|0
1593641400000|2020-07-01 22:10:00|12281.7|12276.7|12287.6|12282.6|12288.1|12283.1|12277.7|12272.7|0
1593641700000|2020-07-01 22:15:00|12287.7|12282.7|12296.5|12291.5|12296.7|12291.7|12280.8|12275.8|0
1593642000000|2020-07-01 22:20:00|12297.5|12292.5|12293.6|12288.6|12298.5|12293.5|12291.6|12286.6|0
1593642300000|2020-07-01 22:25:00|12292.6|12287.6|12295.4|12290.4|12299.6|12294.6|12292.6|12287.6|0
1593642600000|2020-07-01 22:30:00|12297.4|12292.4|12295.8|12290.8|12297.4|12292.4|12294.3|12289.3|0
1593642900000|2020-07-01 22:35:00|12296.8|12291.8|12296.8|12291.8|12299.8|12294.8|12291.8|12286.8|0
1593643200000|2020-07-01 22:40:00|12297.8|12292.8|12302.3|12297.3|12305.6|12300.6|12297.8|12292.8|0
1593643500000|2020-07-01 22:45:00|12303.3|12298.3|12294.7|12289.7|12303.3|12298.3|12290.7|12285.7|0
1593643800000|2020-07-01 22:50:00|12294.2|12289.2|12298.7|12293.7|12298.7|12293.7|12294.2|12289.2|0
1593644100000|2020-07-01 22:55:00|12299.7|12294.7|12302.6|12297.6|12304.5|12299.5|12299.7|12294.7|0
1593644400000|2020-07-01 23:00:00|12302.9|12297.9|12299.8|12294.8|12305|12300|12298.8|12293.8|0
1593644700000|2020-07-01 23:05:00|12299.3|12294.3|12304.8|12299.8|12304.8|12299.8|12297.8|12292.8|0
1593645000000|2020-07-01 23:10:00|12304.9|12299.9|12302.5|12297.5|12308.1|12303.1|12302.5|12297.5|0
1593645300000|2020-07-01 23:15:00|12303.5|12298.5|12294.4|12289.4|12303.5|12298.5|12294.4|12289.4|0
1593645600000|2020-07-01 23:20:00|12294.3|12289.3|12294.4|12289.4|12298.3|12293.3|12293.3|12288.3|0
1593645900000|2020-07-01 23:25:00|12295.4|12290.4|12288.3|12283.3|12297.4|12292.4|12288.3|12283.3|0
1593646200000|2020-07-01 23:30:00|12287.8|12282.8|12292.3|12287.3|12297.4|12292.4|12283.2|12278.2|0
1593646500000|2020-07-01 23:35:00|12292.2|12287.2|12290.2|12285.2|12295.2|12290.2|12289.2|12284.2|0
1593646800000|2020-07-01 23:40:00|12291.2|12286.2|12302.1|12297.1|12303.1|12298.1|12288.2|12283.2|0
1593647100000|2020-07-01 23:45:00|12302.5|12297.5|12300.4|12295.4|12305|12300|12298.4|12293.4|0
1593647400000|2020-07-01 23:50:00|12301.4|12296.4|12293.6|12288.6|12301.4|12296.4|12287.6|12282.6|0
1593647700000|2020-07-01 23:55:00|12294.6|12289.6|12290.9|12285.9|12294.6|12289.6|12290.5|12285.5|0
1593648000000|2020-07-02 00:00:00|12289.5|12284.5|12294.9|12289.9|12299.3|12294.3|12283.5|12278.5|0
1593648300000|2020-07-02 00:05:00|12295.4|12290.4|12299.8|12294.8|12300.8|12295.8|12292.9|12287.9|0
1593648600000|2020-07-02 00:10:00|12299.3|12294.3|12287.9|12282.9|12300.8|12295.8|12284.9|12279.9|0
1593648900000|2020-07-02 00:15:00|12286.9|12281.9|12268.3|12264.3|12289|12285|12265.5|12261.5|142
1593649200000|2020-07-02 00:20:00|12268.5|12264.5|12269.3|12265.3|12275.8|12271.8|12267|12263|64
1593649500000|2020-07-02 00:25:00|12268.8|12264.8|12253.5|12249.5|12271.8|12267.8|12251.5|12247.5|68
1593649800000|2020-07-02 00:30:00|12253.3|12249.3|12247.5|12243.5|12254.3|12250.3|12246.5|12242.5|101
1593650100000|2020-07-02 00:35:00|12247.3|12243.3|12258.5|12254.5|12258.5|12254.5|12246.3|12242.3|58
1593650400000|2020-07-02 00:40:00|12258.8|12254.8|12256.5|12252.5|12262.5|12258.5|12250|12246|26
1593650700000|2020-07-02 00:45:00|12256.8|12252.8|12274.8|12270.8|12275|12271|12256.8|12252.8|22
1593651000000|2020-07-02 00:50:00|12275|12271|12263|12259|12278|12274|12262.8|12258.8|54
1593651300000|2020-07-02 00:55:00|12264|12260|12260.8|12256.8|12267.5|12263.5|12254|12250|23
1593651600000|2020-07-02 01:00:00|12261.3|12257.3|12247|12243|12261.8|12257.8|12245|12241|22
1593651900000|2020-07-02 01:05:00|12247.3|12243.3|12249.3|12245.3|12250.5|12246.5|12246|12242|19
1593652200000|2020-07-02 01:10:00|12249|12245|12240.8|12236.8|12249|12245|12237.3|12233.3|49
1593652500000|2020-07-02 01:15:00|12241|12237|12259.5|12255.5|12264.5|12260.5|12236.5|12232.5|69
1593652800000|2020-07-02 01:20:00|12259.8|12255.8|12276.8|12272.8|12279.3|12275.3|12259.8|12255.8|74
1593653100000|2020-07-02 01:25:00|12277|12273|12280|12276|12282|12278|12274.8|12270.8|34
1593653400000|2020-07-02 01:30:00|12280.3|12276.3|12282.3|12278.3|12283|12279|12270.5|12266.5|41
1593653700000|2020-07-02 01:35:00|12282.5|12278.5|12293.3|12289.3|12298|12294|12281|12277|92
1593654000000|2020-07-02 01:40:00|12294.5|12290.5|12305.3|12301.3|12306.3|12302.3|12294.5|12290.5|61
1593654300000|2020-07-02 01:45:00|12305.5|12301.5|12321.3|12317.3|12321.8|12317.8|12303.3|12299.3|36
1593654600000|2020-07-02 01:50:00|12321.5|12317.5|12323.3|12319.3|12325|12321|12316|12312|60
1593654900000|2020-07-02 01:55:00|12323.5|12319.5|12310.5|12306.5|12325.3|12321.3|12308.3|12304.3|46
1593655200000|2020-07-02 02:00:00|12310.8|12306.8|12320.3|12316.3|12323.8|12319.8|12310.3|12306.3|50
1593655500000|2020-07-02 02:05:00|12320|12316|12330.3|12326.3|12335.5|12331.5|12320|12316|42
1593655800000|2020-07-02 02:10:00|12330.5|12326.5|12333.3|12329.3|12333.8|12329.8|12325.3|12321.3|26
1593656100000|2020-07-02 02:15:00|12333.5|12329.5|12336|12332|12340|12336|12331|12327|75
1593656400000|2020-07-02 02:20:00|12335.8|12331.8|12339.5|12335.5|12340|12336|12335.3|12331.3|24
1593656700000|2020-07-02 02:25:00|12339.8|12335.8|12354.8|12350.8|12357.5|12353.5|12339.8|12335.8|85
1593657000000|2020-07-02 02:30:00|12354.5|12350.5|12348.8|12344.8|12354.5|12350.5|12348.8|12344.8|16
1593657300000|2020-07-02 02:35:00|12349|12345|12344.3|12340.3|12355.8|12351.8|12344|12340|31
1593657600000|2020-07-02 02:40:00|12344|12340|12343.8|12339.8|12348.8|12344.8|12341.8|12337.8|25
1593657900000|2020-07-02 02:45:00|12344|12340|12350.3|12346.3|12351.3|12347.3|12344|12340|16
1593658200000|2020-07-02 02:50:00|12350|12346|12351.3|12347.3|12351.5|12347.5|12345.3|12341.3|18
1593658500000|2020-07-02 02:55:00|12351.5|12347.5|12364.5|12360.5|12365|12361|12351.5|12347.5|53
1593658800000|2020-07-02 03:00:00|12365.3|12361.3|12364.5|12360.5|12370.8|12366.8|12363.8|12359.8|26
1593659100000|2020-07-02 03:05:00|12364.3|12360.3|12364.3|12360.3|12366.8|12362.8|12361|12357|60
1593659400000|2020-07-02 03:10:00|12364.5|12360.5|12361.8|12357.8|12365.8|12361.8|12361.5|12357.5|15
1593659700000|2020-07-02 03:15:00|12361.5|12357.5|12359.8|12355.8|12361.5|12357.5|12358.3|12354.3|11
1593660000000|2020-07-02 03:20:00|12360|12356|12367.8|12363.8|12368|12364|12360|12356|19
1593660300000|2020-07-02 03:25:00|12367.5|12363.5|12365|12361|12369|12365|12365|12361|13
1593660600000|2020-07-02 03:30:00|12365.3|12361.3|12353.3|12349.3|12368|12364|12352.8|12348.8|42
1593660900000|2020-07-02 03:35:00|12353.5|12349.5|12354.5|12350.5|12356.3|12352.3|12353.5|12349.5|13
1593661200000|2020-07-02 03:40:00|12354.3|12350.3|12338.5|12334.5|12354.3|12350.3|12337.3|12333.3|88
1593661500000|2020-07-02 03:45:00|12338.3|12334.3|12338.8|12334.8|12347|12343|12337.3|12333.3|40
1593661800000|2020-07-02 03:50:00|12338.5|12334.5|12328.5|12324.5|12338.8|12334.8|12326.3|12322.3|42
1593662100000|2020-07-02 03:55:00|12328.3|12324.3|12336|12332|12340.3|12336.3|12328.3|12324.3|48
1593662400000|2020-07-02 04:00:00|12336.3|12332.3|12333|12329|12337.3|12333.3|12331.3|12327.3|21
1593662700000|2020-07-02 04:05:00|12332.8|12328.8|12341|12337|12341.3|12337.3|12329.8|12325.8|27
1593663000000|2020-07-02 04:10:00|12342.8|12338.8|12352.3|12348.3|12353|12349|12342.5|12338.5|29
1593663300000|2020-07-02 04:15:00|12352|12348|12353|12349|12355.5|12351.5|12349.5|12345.5|11
1593663600000|2020-07-02 04:20:00|12352.8|12348.8|12341.3|12337.3|12352.8|12348.8|12341.3|12337.3|30
1593663900000|2020-07-02 04:25:00|12341.5|12337.5|12343.3|12339.3|12343.8|12339.8|12338.8|12334.8|24
1593664200000|2020-07-02 04:30:00|12343.5|12339.5|12342|12338|12346|12342|12335.3|12331.3|91
1593664500000|2020-07-02 04:35:00|12342.3|12338.3|12346|12342|12348|12344|12342|12338|9
1593664800000|2020-07-02 04:40:00|12345.8|12341.8|12349.3|12345.3|12349.8|12345.8|12345.8|12341.8|11
1593665100000|2020-07-02 04:45:00|12349.5|12345.5|12354.5|12350.5|12356.8|12352.8|12349.3|12345.3|73
1593665400000|2020-07-02 04:50:00|12354.8|12350.8|12347.3|12343.3|12354.8|12350.8|12347.3|12343.3|26
1593665700000|2020-07-02 04:55:00|12347|12343|12338|12334|12347.3|12343.3|12337.8|12333.8|16
1593666000000|2020-07-02 05:00:00|12338.3|12334.3|12340.8|12336.8|12343.3|12339.3|12336.3|12332.3|39
1593666300000|2020-07-02 05:05:00|12340.5|12336.5|12335.8|12331.8|12343.8|12339.8|12333.5|12329.5|25
1593666600000|2020-07-02 05:10:00|12336|12332|12329.5|12325.5|12336.8|12332.8|12328.8|12324.8|48
1593666900000|2020-07-02 05:15:00|12329.8|12325.8|12340.5|12336.5|12340.5|12336.5|12328.3|12324.3|40
1593667200000|2020-07-02 05:20:00|12340.8|12336.8|12347.5|12343.5|12347.8|12343.8|12340.8|12336.8|61
1593667500000|2020-07-02 05:25:00|12347.8|12343.8|12352.5|12348.5|12356.3|12352.3|12347.8|12343.8|50
1593667800000|2020-07-02 05:30:00|12352.8|12348.8|12348.3|12344.3|12355.3|12351.3|12343|12339|55
1593668100000|2020-07-02 05:35:00|12348|12344|12326.3|12322.3|12351|12347|12321.8|12317.8|81
1593668400000|2020-07-02 05:40:00|12326|12322|12337.8|12333.8|12338|12334|12323.5|12319.5|36
1593668700000|2020-07-02 05:45:00|12337.5|12333.5|12341.3|12337.3|12346|12342|12337|12333|81
1593669000000|2020-07-02 05:50:00|12341.5|12337.5|12341.8|12337.8|12345.3|12341.3|12339|12335|56
1593669300000|2020-07-02 05:55:00|12341.5|12337.5|12338.5|12334.5|12346.8|12342.8|12334.3|12330.3|96
1593669600000|2020-07-02 06:00:00|12337.5|12335.5|12331|12329|12345|12343|12328.8|12326.8|318
1593669900000|2020-07-02 06:05:00|12330.5|12328.5|12379.8|12377.8|12379.8|12377.8|12330.5|12328.5|658
1593670200000|2020-07-02 06:10:00|12379.5|12377.5|12382.3|12380.3|12383|12381|12371.3|12369.3|342
1593670500000|2020-07-02 06:15:00|12382.5|12380.5|12374|12372|12387|12385|12368.8|12366.8|264
1593670800000|2020-07-02 06:20:00|12373.8|12371.8|12382.5|12380.5|12385|12383|12372.3|12370.3|230
1593671100000|2020-07-02 06:25:00|12382.8|12380.8|12383.5|12381.5|12387.8|12385.8|12378.8|12376.8|223
1593671400000|2020-07-02 06:30:00|12383.8|12381.8|12384.3|12382.3|12386.5|12384.5|12381.3|12379.3|191
1593671700000|2020-07-02 06:35:00|12384.5|12382.5|12389.8|12387.8|12396|12394|12382.3|12380.3|396
1593672000000|2020-07-02 06:40:00|12389.5|12387.5|12394.8|12392.8|12404.5|12402.5|12389.5|12387.5|405
1593672300000|2020-07-02 06:45:00|12394.5|12392.5|12382.3|12380.3|12395.3|12393.3|12380|12378|290
1593672600000|2020-07-02 06:50:00|12383.3|12381.3|12402.8|12400.8|12403.8|12401.8|12381.8|12379.8|298
1593672900000|2020-07-02 06:55:00|12403.3|12401.3|12399.5|12397.5|12407|12405|12396.5|12394.5|514
1593673200000|2020-07-02 07:00:00|12399.1|12397.9|12379.9|12378.7|12409.4|12408.2|12374.6|12373.4|1674
1593673500000|2020-07-02 07:05:00|12379.6|12378.4|12398.6|12397.4|12403.1|12401.9|12370.4|12369.2|974
1593673800000|2020-07-02 07:10:00|12398.4|12397.2|12423.1|12421.9|12440.1|12438.9|12396.9|12395.7|1719
1593674100000|2020-07-02 07:15:00|12422.6|12421.4|12414.9|12413.7|12434.1|12432.9|12408.6|12407.4|805
1593674400000|2020-07-02 07:20:00|12414.6|12413.4|12413.4|12412.2|12425.1|12423.9|12410.9|12409.7|534
1593674700000|2020-07-02 07:25:00|12413.1|12411.9|12419.9|12418.7|12431.1|12429.9|12409.6|12408.4|595
1593675000000|2020-07-02 07:30:00|12419.6|12418.4|12412.4|12411.2|12432.9|12431.7|12403.6|12402.4|944
1593675300000|2020-07-02 07:35:00|12412.1|12410.9|12444.4|12443.2|12450.6|12449.4|12410.6|12409.4|1020
1593675600000|2020-07-02 07:40:00|12443.8|12442.6|12456.8|12455.6|12458|12456.8|12438.8|12437.6|950
1593675900000|2020-07-02 07:45:00|12456.3|12455.1|12485.8|12484.6|12488.5|12487.3|12456.3|12455.1|1507
1593676200000|2020-07-02 07:50:00|12486|12484.8|12489.5|12488.3|12499|12497.8|12475|12473.8|1327
1593676500000|2020-07-02 07:55:00|12489.3|12488.1|12498.8|12497.6|12507.8|12506.6|12489|12487.8|958
1593676800000|2020-07-02 08:00:00|12499|12497.8|12475.8|12474.6|12519.3|12518.1|12475.5|12474.3|1250
1593677100000|2020-07-02 08:05:00|12474.8|12473.6|12485.5|12484.3|12486|12484.8|12471|12469.8|935
1593677400000|2020-07-02 08:10:00|12486.3|12485.1|12486.5|12485.3|12494|12492.8|12477.5|12476.3|758
1593677700000|2020-07-02 08:15:00|12487.3|12486.1|12491.8|12490.6|12498.3|12497.1|12483|12481.8|594
1593678000000|2020-07-02 08:20:00|12491.3|12490.1|12505.3|12504.1|12510.8|12509.6|12490.8|12489.6|587
1593678300000|2020-07-02 08:25:00|12504.3|12503.1|12503.3|12502.1|12512.5|12511.3|12500|12498.8|513
1593678600000|2020-07-02 08:30:00|12504.3|12503.1|12517|12515.8|12517.5|12516.3|12503|12501.8|492
1593678900000|2020-07-02 08:35:00|12517.8|12516.6|12514.5|12513.3|12533.8|12532.6|12512|12510.8|1000
1593679200000|2020-07-02 08:40:00|12514.8|12513.6|12529|12527.8|12531.8|12530.6|12513.3|12512.1|508
1593679500000|2020-07-02 08:45:00|12528.8|12527.6|12516.5|12515.3|12530.8|12529.6|12514.5|12513.3|478
1593679800000|2020-07-02 08:50:00|12516.3|12515.1|12512.8|12511.6|12528.3|12527.1|12511.5|12510.3|540
1593680100000|2020-07-02 08:55:00|12513|12511.8|12516.3|12515.1|12521|12519.8|12512.5|12511.3|747
1593680400000|2020-07-02 09:00:00|12516.5|12515.3|12498.8|12497.6|12519.5|12518.3|12489.8|12488.6|830
1593680700000|2020-07-02 09:05:00|12499|12497.8|12499.8|12498.6|12503.8|12502.6|12494.8|12493.6|318
1593681000000|2020-07-02 09:10:00|12500|12498.8|12501.3|12500.1|12503.5|12502.3|12493|12491.8|274
1593681300000|2020-07-02 09:15:00|12501.5|12500.3|12514.8|12513.6|12515.5|12514.3|12493|12491.8|451
1593681600000|2020-07-02 09:20:00|12514.5|12513.3|12510|12508.8|12515|12513.8|12506|12504.8|229
1593681900000|2020-07-02 09:25:00|12510.3|12509.1|12510.8|12509.6|12515.8|12514.6|12508|12506.8|264
1593682200000|2020-07-02 09:30:00|12510.5|12509.3|12485.5|12484.3|12510.8|12509.6|12484|12482.8|501
1593682500000|2020-07-02 09:35:00|12485.8|12484.6|12481.5|12480.3|12486|12484.8|12472.3|12471.1|669
1593682800000|2020-07-02 09:40:00|12481.8|12480.6|12476.3|12475.1|12483.5|12482.3|12473.8|12472.6|307
1593683100000|2020-07-02 09:45:00|12476.8|12475.6|12479.8|12478.6|12485.5|12484.3|12473.5|12472.3|310
1593683400000|2020-07-02 09:50:00|12479.5|12478.3|12478.8|12477.6|12484.3|12483.1|12471.8|12470.6|308
1593683700000|2020-07-02 09:55:00|12478.5|12477.3|12487.3|12486.1|12490.8|12489.6|12478.3|12477.1|207
1593684000000|2020-07-02 10:00:00|12487|12485.8|12478.3|12477.1|12493.5|12492.3|12477.5|12476.3|391
1593684300000|2020-07-02 10:05:00|12478|12476.8|12457.5|12456.3|12478|12476.8|12449|12447.8|864
1593684600000|2020-07-02 10:10:00|12457.3|12456.1|12460.5|12459.3|12461.3|12460.1|12452.8|12451.6|314
1593684900000|2020-07-02 10:15:00|12460.8|12459.6|12447.5|12446.3|12464|12462.8|12441.5|12440.3|571
1593685200000|2020-07-02 10:20:00|12447.3|12446.1|12445|12443.8|12454.8|12453.6|12443.3|12442.1|421
1593685500000|2020-07-02 10:25:00|12444.8|12443.6|12456.5|12455.3|12460|12458.8|12440.5|12439.3|366
1593685800000|2020-07-02 10:30:00|12456.3|12455.1|12464|12462.8|12465.5|12464.3|12450.8|12449.6|450
1593686100000|2020-07-02 10:35:00|12464.3|12463.1|12467.8|12466.6|12470.8|12469.6|12463.5|12462.3|369
1593686400000|2020-07-02 10:40:00|12467.5|12466.3|12466.3|12465.1|12470.3|12469.1|12461.5|12460.3|306
1593686700000|2020-07-02 10:45:00|12466.5|12465.3|12467.5|12466.3|12470.5|12469.3|12461.8|12460.6|286
1593687000000|2020-07-02 10:50:00|12467.8|12466.6|12472.5|12471.3|12477.3|12476.1|12466|12464.8|329
1593687300000|2020-07-02 10:55:00|12472.3|12471.1|12481|12479.8|12482|12480.8|12470.5|12469.3|365
1593687600000|2020-07-02 11:00:00|12481.3|12480.1|12484|12482.8|12486.5|12485.3|12475|12473.8|567
1593687900000|2020-07-02 11:05:00|12483.5|12482.3|12489.5|12488.3|12494.8|12493.6|12481.5|12480.3|401
1593688200000|2020-07-02 11:10:00|12489.3|12488.1|12493.5|12492.3|12495.3|12494.1|12489.3|12488.1|296
1593688500000|2020-07-02 11:15:00|12493.3|12492.1|12502|12500.8|12503|12501.8|12493|12491.8|486
1593688800000|2020-07-02 11:20:00|12501.8|12500.6|12513|12511.8|12514.8|12513.6|12499.5|12498.3|455
1593689100000|2020-07-02 11:25:00|12512.8|12511.6|12500.8|12499.6|12519|12517.8|12496|12494.8|777
1593689400000|2020-07-02 11:30:00|12500.5|12499.3|12502.5|12501.3|12508.3|12507.1|12500.3|12499.1|334
1593689700000|2020-07-02 11:35:00|12502.8|12501.6|12497.5|12496.3|12504.8|12503.6|12497|12495.8|230
1593690000000|2020-07-02 11:40:00|12496.7|12495.5|12495.2|12494|12499.5|12498.3|12492.5|12491.3|323
1593690300000|2020-07-02 11:45:00|12495|12493.8|12491|12489.8|12503|12501.8|12489.7|12488.5|392
1593690600000|2020-07-02 11:50:00|12491.2|12490|12482|12480.8|12492|12490.8|12480|12478.8|475
1593690900000|2020-07-02 11:55:00|12481.7|12480.5|12487.5|12486.3|12488.2|12487|12480.5|12479.3|244
1593691200000|2020-07-02 12:00:00|12487.2|12486|12486.5|12485.3|12492|12490.8|12482.2|12481|287
1593691500000|2020-07-02 12:05:00|12486.7|12485.5|12491.5|12490.3|12492|12490.8|12484|12482.8|244
1593691800000|2020-07-02 12:10:00|12491.2|12490|12490.7|12489.5|12495.2|12494|12487.5|12486.3|311
1593692100000|2020-07-02 12:15:00|12490.5|12489.3|12470.2|12469|12490.7|12489.5|12468.2|12467|496
1593692400000|2020-07-02 12:20:00|12470.5|12469.3|12470.2|12469|12473|12471.8|12463.2|12462|437
1593692700000|2020-07-02 12:25:00|12470.5|12469.3|12473|12471.8|12477.5|12476.3|12465.7|12464.5|400
1593693000000|2020-07-02 12:30:00|12470.5|12469.3|12539.5|12538.3|12556.7|12555.5|12470.2|12469|2433
1593693300000|2020-07-02 12:35:00|12539.2|12538|12531|12529.8|12545|12543.8|12525|12523.8|938
1593693600000|2020-07-02 12:40:00|12531.2|12530|12529.5|12528.3|12554.7|12553.5|12528|12526.8|995
1593693900000|2020-07-02 12:45:00|12529.7|12528.5|12550.2|12549|12553.5|12552.3|12529|12527.8|591
1593694200000|2020-07-02 12:50:00|12550.5|12549.3|12585|12583.8|12588.2|12587|12548.7|12547.5|1314
1593694500000|2020-07-02 12:55:00|12585.2|12584|12575.2|12574|12590.5|12589.3|12567|12565.8|1011
1593694800000|2020-07-02 13:00:00|12574.7|12573.5|12566.7|12565.5|12584.5|12583.3|12563.5|12562.3|556
1593695100000|2020-07-02 13:05:00|12566.2|12565|12575.2|12574|12577.7|12576.5|12563.7|12562.5|592
1593695400000|2020-07-02 13:10:00|12574.5|12573.3|12562|12560.8|12577.7|12576.5|12559.2|12558|572
1593695700000|2020-07-02 13:15:00|12561.7|12560.5|12567.5|12566.3|12579.5|12578.3|12561.5|12560.3|642
1593696000000|2020-07-02 13:20:00|12567.2|12566|12576|12574.8|12587.5|12586.3|12565.7|12564.5|502
1593696300000|2020-07-02 13:25:00|12576.7|12575.5|12574.5|12573.3|12581.5|12580.3|12573.5|12572.3|218
1593696600000|2020-07-02 13:30:00|12574.2|12573|12609.5|12608.3|12610.5|12609.3|12565.5|12564.3|1412
1593696900000|2020-07-02 13:35:00|12609.2|12608|12604.2|12603|12620.5|12619.3|12598.5|12597.3|1144
1593697200000|2020-07-02 13:40:00|12604|12602.8|12601|12599.8|12614.2|12613|12597|12595.8|504
1593697500000|2020-07-02 13:45:00|12601.2|12600|12619.2|12618|12620.2|12619|12600.5|12599.3|708
1593697800000|2020-07-02 13:50:00|12619.7|12618.5|12617|12615.8|12622.5|12621.3|12611.2|12610|744
1593698100000|2020-07-02 13:55:00|12617.2|12616|12645.7|12644.5|12650.2|12649|12617|12615.8|1504
1593698400000|2020-07-02 14:00:00|12644.5|12643.3|12643.7|12642.5|12656.5|12655.3|12639.7|12638.5|1334
1593698700000|2020-07-02 14:05:00|12643.5|12642.3|12652.7|12651.5|12658.7|12657.5|12643.5|12642.3|911
1593699000000|2020-07-02 14:10:00|12652.6|12651.4|12634.6|12633.4|12659.4|12658.2|12633.6|12632.4|1188
1593699300000|2020-07-02 14:15:00|12634.9|12633.7|12641.6|12640.4|12651.6|12650.4|12634.9|12633.7|991
1593699600000|2020-07-02 14:20:00|12641.9|12640.7|12614.4|12613.2|12649.6|12648.4|12612.9|12611.7|1332
1593699900000|2020-07-02 14:25:00|12614.1|12612.9|12587.1|12585.9|12621.6|12620.4|12586.1|12584.9|1412
1593700200000|2020-07-02 14:30:00|12586.9|12585.7|12612.6|12611.4|12615.1|12613.9|12583.6|12582.4|1398
1593700500000|2020-07-02 14:35:00|12612.1|12610.9|12609.4|12608.2|12624.1|12622.9|12598.6|12597.4|1339
1593700800000|2020-07-02 14:40:00|12609.6|12608.4|12614.1|12612.9|12620.1|12618.9|12605.9|12604.7|614
1593701100000|2020-07-02 14:45:00|12614.4|12613.2|12612.6|12611.4|12622.6|12621.4|12607.1|12605.9|816
1593701400000|2020-07-02 14:50:00|12612.9|12611.7|12575.4|12574.2|12621.1|12619.9|12569.4|12568.2|1710
1593701700000|2020-07-02 14:55:00|12574.4|12573.2|12566.9|12565.7|12583.1|12581.9|12565.1|12563.9|830
1593702000000|2020-07-02 15:00:00|12566.6|12565.4|12562.6|12561.4|12585.4|12584.2|12549.6|12548.4|1026
1593702300000|2020-07-02 15:05:00|12562.4|12561.2|12575.9|12574.7|12589.1|12587.9|12560.1|12558.9|854
1593702600000|2020-07-02 15:10:00|12576.1|12574.9|12557.4|12556.2|12580.1|12578.9|12551.6|12550.4|936
1593702900000|2020-07-02 15:15:00|12558.4|12557.2|12592.6|12591.4|12593.9|12592.7|12552.9|12551.7|1042
1593703200000|2020-07-02 15:20:00|12592.1|12590.9|12608.9|12607.7|12612.9|12611.7|12588.6|12587.4|1101
1593703500000|2020-07-02 15:25:00|12608.6|12607.4|12613.1|12611.9|12615.1|12613.9|12600.6|12599.4|2205
1593703800000|2020-07-02 15:30:00|12612.6|12611.4|12610.5|12608.5|12625.8|12623.8|12607.5|12605.5|2375
1593704100000|2020-07-02 15:35:00|12611.8|12609.8|12623|12621|12626.8|12624.8|12608.3|12606.3|941
1593704400000|2020-07-02 15:40:00|12622.8|12620.8|12627|12625|12634.8|12632.8|12620.5|12618.5|719
1593704700000|2020-07-02 15:45:00|12627.3|12625.3|12617.8|12615.8|12628.8|12626.8|12617.3|12615.3|358
1593705000000|2020-07-02 15:50:00|12618|12616|12616.8|12614.8|12620.8|12618.8|12611|12609|288
1593705300000|2020-07-02 15:55:00|12616.5|12614.5|12619|12617|12626.3|12624.3|12614.8|12612.8|363
1593705600000|2020-07-02 16:00:00|12618.8|12616.8|12596|12594|12621.5|12619.5|12589.8|12587.8|538
1593705900000|2020-07-02 16:05:00|12595.8|12593.8|12609.8|12607.8|12610.3|12608.3|12595.8|12593.8|420
1593706200000|2020-07-02 16:10:00|12610|12608|12606.8|12604.8|12614.8|12612.8|12605.8|12603.8|334
1593706500000|2020-07-02 16:15:00|12606.5|12604.5|12608.3|12606.3|12609.5|12607.5|12594|12592|287
1593706800000|2020-07-02 16:20:00|12608|12606|12609.8|12607.8|12613.5|12611.5|12602.8|12600.8|275
1593707100000|2020-07-02 16:25:00|12610|12608|12612|12610|12614.5|12612.5|12604.5|12602.5|144
1593707400000|2020-07-02 16:30:00|12612.3|12610.3|12609|12607|12613.5|12611.5|12602.5|12600.5|177
1593707700000|2020-07-02 16:35:00|12608.8|12606.8|12602.8|12600.8|12609.5|12607.5|12593.8|12591.8|227
1593708000000|2020-07-02 16:40:00|12602.5|12600.5|12598.8|12596.8|12603.3|12601.3|12597.5|12595.5|135
1593708300000|2020-07-02 16:45:00|12599|12597|12603.5|12601.5|12604.5|12602.5|12597.5|12595.5|77
1593708600000|2020-07-02 16:50:00|12603.8|12601.8|12602|12600|12608.5|12606.5|12597.8|12595.8|139
1593708900000|2020-07-02 16:55:00|12602.3|12600.3|12606.5|12604.5|12608.5|12606.5|12595.3|12593.3|236
1593709200000|2020-07-02 17:00:00|12606.3|12604.3|12603.5|12601.5|12608|12606|12600.5|12598.5|128
1593709500000|2020-07-02 17:05:00|12603.3|12601.3|12604|12602|12606.5|12604.5|12602.3|12600.3|78
1593709800000|2020-07-02 17:10:00|12603.8|12601.8|12601.8|12599.8|12607.3|12605.3|12598.5|12596.5|203
1593710100000|2020-07-02 17:15:00|12601.5|12599.5|12600.3|12598.3|12605|12603|12598.8|12596.8|92
1593710400000|2020-07-02 17:20:00|12600.5|12598.5|12607|12605|12608.5|12606.5|12600.3|12598.3|120
1593710700000|2020-07-02 17:25:00|12607.3|12605.3|12606.8|12604.8|12609.8|12607.8|12603.5|12601.5|118
1593711000000|2020-07-02 17:30:00|12606.5|12604.5|12613.5|12611.5|12614|12612|12603.5|12601.5|157
1593711300000|2020-07-02 17:35:00|12613.3|12611.3|12616|12614|12616|12614|12609|12607|199
1593711600000|2020-07-02 17:40:00|12616.3|12614.3|12620|12618|12620.5|12618.5|12612.5|12610.5|144
1593711900000|2020-07-02 17:45:00|12619.5|12617.5|12628|12626|12630|12628|12615|12613|219
1593712200000|2020-07-02 17:50:00|12628.3|12626.3|12626.3|12624.3|12630|12628|12624.8|12622.8|123
1593712500000|2020-07-02 17:55:00|12626.5|12624.5|12619.5|12617.5|12626.5|12624.5|12616.3|12614.3|161
1593712800000|2020-07-02 18:00:00|12619.3|12617.3|12616.5|12614.5|12624.3|12622.3|12614|12612|264
1593713100000|2020-07-02 18:05:00|12616.3|12614.3|12613|12611|12619.8|12617.8|12612.5|12610.5|160
1593713400000|2020-07-02 18:10:00|12613.3|12611.3|12616.8|12614.8|12619|12617|12612.8|12610.8|82
1593713700000|2020-07-02 18:15:00|12616.5|12614.5|12616|12614|12617|12615|12610.5|12608.5|127
1593714000000|2020-07-02 18:20:00|12616.3|12614.3|12618|12616|12618.5|12616.5|12609.8|12607.8|114
1593714300000|2020-07-02 18:25:00|12618.3|12616.3|12620.3|12618.3|12622.8|12620.8|12616|12614|94
1593714600000|2020-07-02 18:30:00|12620.5|12618.5|12627.5|12625.5|12628.8|12626.8|12619.8|12617.8|165
1593714900000|2020-07-02 18:35:00|12627.8|12625.8|12629.5|12627.5|12631.3|12629.3|12624.3|12622.3|134
1593715200000|2020-07-02 18:40:00|12629.3|12627.3|12622|12620|12630.5|12628.5|12620.5|12618.5|119
1593715500000|2020-07-02 18:45:00|12622.3|12620.3|12624|12622|12625|12623|12620.5|12618.5|96
1593715800000|2020-07-02 18:50:00|12624.3|12622.3|12619.5|12617.5|12628|12626|12617.5|12615.5|158
1593716100000|2020-07-02 18:55:00|12619.8|12617.8|12618.5|12616.5|12623|12621|12616.3|12614.3|121
1593716400000|2020-07-02 19:00:00|12618.8|12616.8|12604.3|12602.3|12620.5|12618.5|12603.3|12601.3|191
1593716700000|2020-07-02 19:05:00|12604.5|12602.5|12602|12600|12609|12607|12601.5|12599.5|152
1593717000000|2020-07-02 19:10:00|12602.3|12600.3|12592|12590|12604|12602|12589.5|12587.5|227
1593717300000|2020-07-02 19:15:00|12591.5|12589.5|12591|12589|12596|12594|12589.3|12587.3|118
1593717600000|2020-07-02 19:20:00|12590.8|12588.8|12599|12597|12599.8|12597.8|12590.8|12588.8|102
1593717900000|2020-07-02 19:25:00|12599.3|12597.3|12589.5|12587.5|12599.3|12597.3|12586.8|12584.8|96
1593718200000|2020-07-02 19:30:00|12589.3|12587.3|12587.3|12585.3|12591.3|12589.3|12579.5|12577.5|367
1593718500000|2020-07-02 19:35:00|12587|12585|12586.8|12584.8|12590|12588|12582.5|12580.5|104
1593718800000|2020-07-02 19:40:00|12586.5|12584.5|12571.3|12569.3|12587.5|12585.5|12567|12565|286
1593719100000|2020-07-02 19:45:00|12571.5|12569.5|12570.5|12568.5|12579.5|12577.5|12567.5|12565.5|340
1593719400000|2020-07-02 19:50:00|12568.5|12566.5|12553|12551|12569.3|12567.3|12550.5|12548.5|418
1593719700000|2020-07-02 19:55:00|12553.3|12551.3|12567|12565|12568.5|12566.5|12548|12546|525
1593720000000|2020-07-02 20:00:00|12572.3|12567.3|12577.1|12572.1|12581.1|12576.1|12567.3|12562.3|5
1593720300000|2020-07-02 20:05:00|12578.1|12573.1|12586.2|12581.2|12587.2|12582.2|12571.1|12566.1|0
1593720600000|2020-07-02 20:10:00|12585.2|12580.2|12589.3|12584.3|12594|12589|12581|12576|0
1593720900000|2020-07-02 20:15:00|12589.4|12584.4|12595.7|12590.7|12597.4|12592.4|12588.8|12583.8|0
1593721200000|2020-07-02 20:20:00|12595.8|12590.8|12593.7|12588.7|12595.8|12590.8|12592.9|12587.9|0
1593721500000|2020-07-02 20:25:00|12593.3|12588.3|12593.3|12588.3|12595.1|12590.1|12591.4|12586.4|0
1593721800000|2020-07-02 20:30:00|12593.1|12588.1|12589.5|12584.5|12596.6|12591.6|12584.3|12579.3|0
1593722100000|2020-07-02 20:35:00|12588.5|12583.5|12586.6|12581.6|12589.5|12584.5|12581.3|12576.3|0
1593722400000|2020-07-02 20:40:00|12587.6|12582.6|12590.5|12585.5|12591.7|12586.7|12586.6|12581.6|0
1593722700000|2020-07-02 20:45:00|12589.5|12584.5|12587.6|12582.6|12590.5|12585.5|12584.6|12579.6|0
1593723000000|2020-07-02 20:50:00|12588.6|12583.6|12583|12578|12588.6|12583.6|12583|12578|0
1593723300000|2020-07-02 20:55:00|12584|12579|12575.9|12570.9|12588.2|12583.2|12572.1|12567.1|0
1593723600000|2020-07-02 21:00:00|12575.8|12570.8|12569.1|12564.1|12575.8|12570.8|12569.1|12564.1|0
1593723900000|2020-07-02 21:05:00|12569.2|12564.2|12572.3|12567.3|12572.3|12567.3|12569.2|12564.2|0
1593724200000|2020-07-02 21:10:00|12572.1|12567.1|12571|12566|12572.5|12567.5|12571|12566|0
1593724500000|2020-07-02 21:15:00|12570.4|12565.4|12570.6|12565.6|12571|12566|12570.4|12565.4|0
1593724800000|2020-07-02 21:20:00|12570.2|12565.2|12571|12566|12571.2|12566.2|12570.1|12565.1|0
1593725100000|2020-07-02 21:25:00|12570.8|12565.8|12572.9|12567.9|12573.5|12568.5|12570.8|12565.8|0
1593725400000|2020-07-02 21:30:00|12573|12568|12573.4|12568.4|12574.2|12569.2|12573|12568|0
1593725700000|2020-07-02 21:35:00|12573.5|12568.5|12574.7|12569.7|12576|12571|12573.1|12568.1|0
1593726000000|2020-07-02 21:40:00|12575.2|12570.2|12574.6|12569.6|12575.2|12570.2|12573.9|12568.9|0
1593726300000|2020-07-02 21:45:00|12572.9|12567.9|12573.6|12568.6|12575.9|12570.9|12572.3|12567.3|0
1593726600000|2020-07-02 21:50:00|12573.9|12568.9|12571.7|12566.7|12574.1|12569.1|12571.7|12566.7|0
1593726900000|2020-07-02 21:55:00|12572.1|12567.1|12571.7|12566.7|12572.9|12567.9|12570.9|12565.9|0
1593727200000|2020-07-02 22:00:00|12577.4|12572.4|12578.8|12573.8|12578.8|12573.8|12569.9|12564.9|0
1593727500000|2020-07-02 22:05:00|12579.3|12574.3|12578.3|12573.3|12584.2|12579.2|12577.2|12572.2|0
1593727800000|2020-07-02 22:10:00|12579.3|12574.3|12586.3|12581.3|12588.7|12583.7|12577.4|12572.4|0
1593728100000|2020-07-02 22:15:00|12587.3|12582.3|12588.5|12583.5|12592.6|12587.6|12585.3|12580.3|0
1593728400000|2020-07-02 22:20:00|12588|12583|12582.5|12577.5|12593.5|12588.5|12580|12575|0
1593728700000|2020-07-02 22:25:00|12582.9|12577.9|12590.6|12585.6|12593.6|12588.6|12582.5|12577.5|0
1593729000000|2020-07-02 22:30:00|12590.1|12585.1|12593.7|12588.7|12595.3|12590.3|12587|12582|0
1593729300000|2020-07-02 22:35:00|12593.2|12588.2|12597.9|12592.9|12597.9|12592.9|12589.7|12584.7|0
1593729600000|2020-07-02 22:40:00|12598|12593|12599.7|12594.7|12601.7|12596.7|12597.4|12592.4|0
1593729900000|2020-07-02 22:45:00|12598.7|12593.7|12597.5|12592.5|12598.8|12593.8|12596.6|12591.6|0
1593730200000|2020-07-02 22:50:00|12598.5|12593.5|12594.3|12589.3|12598.6|12593.6|12593.3|12588.3|0
1593730500000|2020-07-02 22:55:00|12593.8|12588.8|12594|12589|12594.3|12589.3|12592.2|12587.2|0
1593730800000|2020-07-02 23:00:00|12594.2|12589.2|12595.2|12590.2|12596.2|12591.2|12590.2|12585.2|0
1593731100000|2020-07-02 23:05:00|12595.7|12590.7|12598|12593|12600.3|12595.3|12595.2|12590.2|0
1593731400000|2020-07-02 23:10:00|12598.5|12593.5|12591.7|12586.7|12598.5|12593.5|12591.7|12586.7|0
1593731700000|2020-07-02 23:15:00|12592.7|12587.7|12594.5|12589.5|12595|12590|12592.7|12587.7|0
1593732000000|2020-07-02 23:20:00|12593.5|12588.5|12590.4|12585.4|12593.5|12588.5|12590.4|12585.4|0
1593732300000|2020-07-02 23:25:00|12590.9|12585.9|12588.3|12583.3|12591.4|12586.4|12588.3|12583.3|0
1593732600000|2020-07-02 23:30:00|12589.3|12584.3|12592.3|12587.3|12593.3|12588.3|12588.3|12583.3|0
1593732900000|2020-07-02 23:35:00|12593.3|12588.3|12594.3|12589.3|12595.3|12590.3|12590.3|12585.3|0
1593733200000|2020-07-02 23:40:00|12593.8|12588.8|12593.3|12588.3|12595.3|12590.3|12587.3|12582.3|0
1593733500000|2020-07-02 23:45:00|12592.8|12587.8|12590.6|12585.6|12593.3|12588.3|12587.3|12582.3|0
1593733800000|2020-07-02 23:50:00|12590|12585|12585.5|12580.5|12590|12585|12583.5|12578.5|0
1593734100000|2020-07-02 23:55:00|12586.5|12581.5|12582.4|12577.4|12586.5|12581.5|12578.3|12573.3|0
1593734400000|2020-07-03 00:00:00|12581.4|12576.4|12566.8|12561.8|12588.5|12583.5|12566.1|12561.1|0
1593734700000|2020-07-03 00:05:00|12568.8|12563.8|12572|12567|12572.6|12567.6|12563.5|12558.5|0
1593735000000|2020-07-03 00:10:00|12571.5|12566.5|12564.5|12559.5|12574.6|12569.6|12562.5|12557.5|0
1593735300000|2020-07-03 00:15:00|12565|12560|12594.8|12590.8|12598|12594|12565|12560|130
1593735600000|2020-07-03 00:20:00|12595|12591|12586.3|12582.3|12599.3|12595.3|12585.8|12581.8|31
1593735900000|2020-07-03 00:25:00|12586|12582|12579.8|12575.8|12589.3|12585.3|12579.5|12575.5|29
1593736200000|2020-07-03 00:30:00|12579.5|12575.5|12568|12564|12580.3|12576.3|12568|12564|30
1593736500000|2020-07-03 00:35:00|12568.3|12564.3|12575.5|12571.5|12576.8|12572.8|12567|12563|18
1593736800000|2020-07-03 00:40:00|12575.8|12571.8|12594.3|12590.3|12594.8|12590.8|12575.8|12571.8|20
1593737100000|2020-07-03 00:45:00|12595.3|12591.3|12584.5|12580.5|12596.5|12592.5|12580.3|12576.3|36
1593737400000|2020-07-03 00:50:00|12584.3|12580.3|12584.8|12580.8|12591.5|12587.5|12583|12579|10
1593737700000|2020-07-03 00:55:00|12585|12581|12591.3|12587.3|12595.8|12591.8|12583|12579|10
1593738000000|2020-07-03 01:00:00|12591|12587|12583|12579|12592.5|12588.5|12579.3|12575.3|10
1593738300000|2020-07-03 01:05:00|12582.8|12578.8|12589|12585|12592.3|12588.3|12582.5|12578.5|12
1593738600000|2020-07-03 01:10:00|12589.3|12585.3|12593.5|12589.5|12594.5|12590.5|12589.3|12585.3|4
1593738900000|2020-07-03 01:15:00|12593.8|12589.8|12617.8|12613.8|12618.8|12614.8|12593.8|12589.8|51
1593739200000|2020-07-03 01:20:00|12617.5|12613.5|12622.5|12618.5|12625|12621|12616.3|12612.3|51
1593739500000|2020-07-03 01:25:00|12622.8|12618.8|12610.5|12606.5|12624.5|12620.5|12610.5|12606.5|74
1593739800000|2020-07-03 01:30:00|12610.8|12606.8|12613.5|12609.5|12623.3|12619.3|12610.5|12606.5|29
1593740100000|2020-07-03 01:35:00|12613.8|12609.8|12601.5|12597.5|12615.3|12611.3|12599|12595|29
1593740400000|2020-07-03 01:40:00|12601.3|12597.3|12588.8|12584.8|12603.5|12599.5|12579.5|12575.5|41
1593740700000|2020-07-03 01:45:00|12589.3|12585.3|12602|12598|12603.5|12599.5|12589.3|12585.3|18
1593741000000|2020-07-03 01:50:00|12602.3|12598.3|12603.8|12599.8|12609.3|12605.3|12602.3|12598.3|19
1593741300000|2020-07-03 01:55:00|12604.3|12600.3|12592|12588|12610.5|12606.5|12592|12588|16
1593741600000|2020-07-03 02:00:00|12591.8|12587.8|12603.5|12599.5|12604.5|12600.5|12587.3|12583.3|20
1593741900000|2020-07-03 02:05:00|12603.3|12599.3|12614|12610|12615.8|12611.8|12602.5|12598.5|18
1593742200000|2020-07-03 02:10:00|12614.3|12610.3|12608.8|12604.8|12615|12611|12608|12604|11
1593742500000|2020-07-03 02:15:00|12611.5|12607.5|12608.8|12604.8|12612|12608|12607|12603|6
1593742800000|2020-07-03 02:20:00|12608|12604|12601.3|12597.3|12608|12604|12601|12597|22
1593743100000|2020-07-03 02:25:00|12601.5|12597.5|12601.8|12597.8|12605.8|12601.8|12599|12595|14
1593743400000|2020-07-03 02:30:00|12601.5|12597.5|12605|12601|12607.5|12603.5|12594.3|12590.3|17
1593743700000|2020-07-03 02:35:00|12605.3|12601.3|12607.8|12603.8|12610.3|12606.3|12605.3|12601.3|7
1593744000000|2020-07-03 02:40:00|12607.5|12603.5|12602.5|12598.5|12607.5|12603.5|12601.8|12597.8|6
1593744300000|2020-07-03 02:45:00|12601.3|12597.3|12598.8|12594.8|12603|12599|12595.5|12591.5|10
1593744600000|2020-07-03 02:50:00|12599|12595|12602.5|12598.5|12603.3|12599.3|12599|12595|2
1593744900000|2020-07-03 02:55:00|12599.5|12595.5|12593.8|12589.8|12602|12598|12591|12587|37
1593745200000|2020-07-03 03:00:00|12594.8|12590.8|12591.5|12587.5|12596.3|12592.3|12588.3|12584.3|20
1593745500000|2020-07-03 03:05:00|12591.3|12587.3|12600.5|12596.5|12601.3|12597.3|12591|12587|27
1593745800000|2020-07-03 03:10:00|12603|12599|12601.3|12597.3|12604.3|12600.3|12596.8|12592.8|15
1593746100000|2020-07-03 03:15:00|12601|12597|12597|12593|12601|12597|12595.8|12591.8|18
1593746400000|2020-07-03 03:20:00|12596.8|12592.8|12604.3|12600.3|12604.3|12600.3|12596|12592|12
1593746700000|2020-07-03 03:25:00|12604|12600|12605.5|12601.5|12610.3|12606.3|12603|12599|20
1593747000000|2020-07-03 03:30:00|12605.3|12601.3|12604.3|12600.3|12609.5|12605.5|12602|12598|19
1593747300000|2020-07-03 03:35:00|12604.5|12600.5|12609.3|12605.3|12611.3|12607.3|12603|12599|22
1593747600000|2020-07-03 03:40:00|12608.5|12604.5|12610|12606|12610.8|12606.8|12602.5|12598.5|15
1593747900000|2020-07-03 03:45:00|12609.8|12605.8|12606.5|12602.5|12609.8|12605.8|12606.3|12602.3|7
1593748200000|2020-07-03 03:50:00|12606.3|12602.3|12609.5|12605.5|12612|12608|12606|12602|15
1593748500000|2020-07-03 03:55:00|12609.3|12605.3|12603|12599|12610.3|12606.3|12602|12598|9
1593748800000|2020-07-03 04:00:00|12601.8|12597.8|12590.5|12586.5|12601.8|12597.8|12581.5|12577.5|51
1593749100000|2020-07-03 04:05:00|12590.3|12586.3|12587.8|12583.8|12590.3|12586.3|12584.3|12580.3|19
1593749400000|2020-07-03 04:10:00|12587.5|12583.5|12588.8|12584.8|12592.5|12588.5|12585.5|12581.5|7
1593749700000|2020-07-03 04:15:00|12588.5|12584.5|12590|12586|12590.5|12586.5|12584|12580|10
1593750000000|2020-07-03 04:20:00|12590.3|12586.3|12590|12586|12594.5|12590.5|12587.8|12583.8|18
1593750300000|2020-07-03 04:25:00|12589.8|12585.8|12590|12586|12594|12590|12586.3|12582.3|12
1593750600000|2020-07-03 04:30:00|12589.8|12585.8|12594.3|12590.3|12594.3|12590.3|12588|12584|1
1593750900000|2020-07-03 04:35:00|12594|12590|12594.3|12590.3|12594.3|12590.3|12591.8|12587.8|2
1593751200000|2020-07-03 04:40:00|12594.5|12590.5|12590.8|12586.8|12595|12591|12590|12586|7
1593751500000|2020-07-03 04:45:00|12591|12587|12593.5|12589.5|12593.8|12589.8|12588.5|12584.5|11
1593751800000|2020-07-03 04:50:00|12593.8|12589.8|12600.3|12596.3|12601.5|12597.5|12593.3|12589.3|18
1593752100000|2020-07-03 04:55:00|12600.5|12596.5|12595.8|12591.8|12604.3|12600.3|12595.8|12591.8|5
1593752400000|2020-07-03 05:00:00|12595.5|12591.5|12599.3|12595.3|12599.8|12595.8|12591.8|12587.8|11
1593752700000|2020-07-03 05:05:00|12599|12595|12588.8|12584.8|12599.8|12595.8|12587.8|12583.8|23
1593753000000|2020-07-03 05:10:00|12589|12585|12586.3|12582.3|12589.3|12585.3|12582.5|12578.5|27
1593753300000|2020-07-03 05:15:00|12586.5|12582.5|12587|12583|12590.8|12586.8|12586.3|12582.3|15
1593753600000|2020-07-03 05:20:00|12588|12584|12585.5|12581.5|12588.3|12584.3|12580.5|12576.5|23
1593753900000|2020-07-03 05:25:00|12585.8|12581.8|12589.8|12585.8|12590|12586|12584.3|12580.3|2
1593754200000|2020-07-03 05:30:00|12589.5|12585.5|12590.3|12586.3|12592.5|12588.5|12588.8|12584.8|13
1593754500000|2020-07-03 05:35:00|12590.5|12586.5|12591.8|12587.8|12592|12588|12589|12585|7
1593754800000|2020-07-03 05:40:00|12591.5|12587.5|12606|12602|12606|12602|12589.5|12585.5|32
1593755100000|2020-07-03 05:45:00|12606.3|12602.3|12605|12601|12609.3|12605.3|12601.8|12597.8|52
1593755400000|2020-07-03 05:50:00|12605.3|12601.3|12618|12614|12621.8|12617.8|12605|12601|55
1593755700000|2020-07-03 05:55:00|12617.8|12613.8|12623.3|12619.3|12623.3|12619.3|12613.5|12609.5|87
1593756000000|2020-07-03 06:00:00|12622.3|12620.3|12620.8|12618.8|12628.3|12626.3|12614.5|12612.5|363
1593756300000|2020-07-03 06:05:00|12622.3|12620.3|12633.3|12631.3|12635.8|12633.8|12617.3|12615.3|273
1593756600000|2020-07-03 06:10:00|12633|12631|12642.5|12640.5|12643.3|12641.3|12629.3|12627.3|280
1593756900000|2020-07-03 06:15:00|12642.3|12640.3|12648.8|12646.8|12650|12648|12638.5|12636.5|329
1593757200000|2020-07-03 06:20:00|12648.3|12646.3|12644.5|12642.5|12648.8|12646.8|12640.5|12638.5|182
1593757500000|2020-07-03 06:25:00|12644.3|12642.3|12653.8|12651.8|12660|12658|12643|12641|253
1593757800000|2020-07-03 06:30:00|12653.5|12651.5|12646.3|12644.3|12658.5|12656.5|12645.3|12643.3|306
1593758100000|2020-07-03 06:35:00|12646|12644|12641.8|12639.8|12649.5|12647.5|12639.8|12637.8|164
1593758400000|2020-07-03 06:40:00|12641.5|12639.5|12640.8|12638.8|12641.8|12639.8|12631.3|12629.3|308
1593758700000|2020-07-03 06:45:00|12639|12637|12631.8|12629.8|12639|12637|12628.5|12626.5|163
1593759000000|2020-07-03 06:50:00|12631.5|12629.5|12630.5|12628.5|12632|12630|12625.8|12623.8|162
1593759300000|2020-07-03 06:55:00|12631|12629|12639.3|12637.3|12654.8|12652.8|12630.8|12628.8|531
1593759600000|2020-07-03 07:00:00|12638.9|12637.7|12628.9|12627.7|12663.4|12662.2|12622.9|12621.7|1486
1593759900000|2020-07-03 07:05:00|12629.4|12628.2|12645.1|12643.9|12651.9|12650.7|12610.1|12608.9|1101
1593760200000|2020-07-03 07:10:00|12644.9|12643.7|12636.1|12634.9|12649.9|12648.7|12629.6|12628.4|589
1593760500000|2020-07-03 07:15:00|12636.4|12635.2|12627.1|12625.9|12638.4|12637.2|12618.1|12616.9|746
1593760800000|2020-07-03 07:20:00|12627.4|12626.2|12621.4|12620.2|12631.1|12629.9|12607.1|12605.9|686
1593761100000|2020-07-03 07:25:00|12621.6|12620.4|12625.1|12623.9|12639.9|12638.7|12614.9|12613.7|1075
1593761400000|2020-07-03 07:30:00|12624.6|12623.4|12623.9|12622.7|12628.4|12627.2|12601.1|12599.9|952
1593761700000|2020-07-03 07:35:00|12623.4|12622.2|12631.4|12630.2|12645.9|12644.7|12622.1|12620.9|742
1593762000000|2020-07-03 07:40:00|12631.1|12629.9|12626.9|12625.7|12638.4|12637.2|12623.4|12622.2|315
1593762300000|2020-07-03 07:45:00|12626.6|12625.4|12625.9|12624.7|12634.1|12632.9|12613.4|12612.2|491
1593762600000|2020-07-03 07:50:00|12626.1|12624.9|12613.4|12612.2|12629.9|12628.7|12607.9|12606.7|385
1593762900000|2020-07-03 07:55:00|12613.1|12611.9|12637.4|12636.2|12637.4|12636.2|12612.1|12610.9|392
1593763200000|2020-07-03 08:00:00|12636.1|12634.9|12633.9|12632.7|12637.9|12636.7|12627.4|12626.2|329
1593763500000|2020-07-03 08:05:00|12634.1|12632.9|12640.9|12639.7|12643.4|12642.2|12631.4|12630.2|405
1593763800000|2020-07-03 08:10:00|12640.6|12639.4|12618.4|12617.2|12641.4|12640.2|12606.1|12604.9|648
1593764100000|2020-07-03 08:15:00|12618.1|12616.9|12620.9|12619.7|12627.1|12625.9|12613.9|12612.7|381
1593764400000|2020-07-03 08:20:00|12620.6|12619.4|12608.4|12607.2|12621.9|12620.7|12608.1|12606.9|349
1593764700000|2020-07-03 08:25:00|12608.9|12607.7|12617.1|12615.9|12618.9|12617.7|12608.9|12607.7|236
1593765000000|2020-07-03 08:30:00|12616.9|12615.7|12620.9|12619.7|12621.1|12619.9|12609.4|12608.2|358
1593765300000|2020-07-03 08:35:00|12621.1|12619.9|12612.4|12611.2|12626.1|12624.9|12610.6|12609.4|242
1593765600000|2020-07-03 08:40:00|12612.1|12610.9|12615.4|12614.2|12617.1|12615.9|12608.6|12607.4|166
1593765900000|2020-07-03 08:45:00|12615.1|12613.9|12613.4|12612.2|12618.4|12617.2|12610.1|12608.9|326
1593766200000|2020-07-03 08:50:00|12613.1|12611.9|12632.6|12631.4|12634.6|12633.4|12612.9|12611.7|660
1593766500000|2020-07-03 08:55:00|12632.9|12631.7|12629.1|12627.9|12632.9|12631.7|12626.1|12624.9|276
1593766800000|2020-07-03 09:00:00|12629.4|12628.2|12634.4|12633.2|12636.4|12635.2|12626.1|12624.9|242
1593767100000|2020-07-03 09:05:00|12634.1|12632.9|12636.4|12635.2|12636.6|12635.4|12630.9|12629.7|191
1593767400000|2020-07-03 09:10:00|12636.1|12634.9|12627.6|12626.4|12636.4|12635.2|12619.4|12618.2|435
1593767700000|2020-07-03 09:15:00|12627.4|12626.2|12624.6|12623.4|12633.4|12632.2|12624.4|12623.2|208
1593768000000|2020-07-03 09:20:00|12624.4|12623.2|12617.9|12616.7|12625.9|12624.7|12615.1|12613.9|229
1593768300000|2020-07-03 09:25:00|12618.1|12616.9|12606.6|12605.4|12627.4|12626.2|12604.9|12603.7|361
1593768600000|2020-07-03 09:30:00|12606.4|12605.2|12596.4|12595.2|12613.4|12612.2|12595.9|12594.7|683
1593768900000|2020-07-03 09:35:00|12596.1|12594.9|12599.1|12597.9|12607.9|12606.7|12596.1|12594.9|365
1593769200000|2020-07-03 09:40:00|12599.6|12598.4|12587.1|12585.9|12602.1|12600.9|12586.6|12585.4|473
1593769500000|2020-07-03 09:45:00|12587.4|12586.2|12564.4|12563.2|12593.1|12591.9|12553.4|12552.2|1154
1593769800000|2020-07-03 09:50:00|12563.4|12562.2|12570.4|12569.2|12572.1|12570.9|12555.1|12553.9|778
1593770100000|2020-07-03 09:55:00|12570.6|12569.4|12566.9|12565.7|12572.9|12571.7|12557.1|12555.9|482
1593770400000|2020-07-03 10:00:00|12566.6|12565.4|12564.6|12563.4|12567.6|12566.4|12547.1|12545.9|549
1593770700000|2020-07-03 10:05:00|12564.1|12562.9|12554.4|12553.2|12564.4|12563.2|12541.6|12540.4|449
1593771000000|2020-07-03 10:10:00|12554.1|12552.9|12547.6|12546.4|12554.1|12552.9|12537.9|12536.7|425
1593771300000|2020-07-03 10:15:00|12547.4|12546.2|12539.9|12538.7|12552.6|12551.4|12531.6|12530.4|638
1593771600000|2020-07-03 10:20:00|12539.6|12538.4|12535.4|12534.2|12539.6|12538.4|12529.9|12528.7|446
1593771900000|2020-07-03 10:25:00|12535.6|12534.4|12555.4|12554.2|12555.4|12554.2|12526.9|12525.7|909
1593772200000|2020-07-03 10:30:00|12555.1|12553.9|12586.1|12584.9|12586.9|12585.7|12551.9|12550.7|596
1593772500000|2020-07-03 10:35:00|12585.4|12584.2|12573.9|12572.7|12589.1|12587.9|12573.1|12571.9|719
1593772800000|2020-07-03 10:40:00|12574.4|12573.2|12567.6|12566.4|12576.6|12575.4|12565.9|12564.7|356
1593773100000|2020-07-03 10:45:00|12567.4|12566.2|12580.6|12579.4|12585.1|12583.9|12565.1|12563.9|386
1593773400000|2020-07-03 10:50:00|12580.4|12579.2|12584.9|12583.7|12585.1|12583.9|12578.1|12576.9|198
1593773700000|2020-07-03 10:55:00|12585.1|12583.9|12591.9|12590.7|12593.1|12591.9|12582.9|12581.7|249
1593774000000|2020-07-03 11:00:00|12591.4|12590.2|12573.6|12572.4|12593.9|12592.7|12568.9|12567.7|1080
1593774300000|2020-07-03 11:05:00|12571.9|12570.7|12582.4|12581.2|12583.4|12582.2|12571.9|12570.7|165
1593774600000|2020-07-03 11:10:00|12582.1|12580.9|12580.9|12579.7|12582.9|12581.7|12574.9|12573.7|122
1593774900000|2020-07-03 11:15:00|12580.6|12579.4|12572.1|12570.9|12581.4|12580.2|12568.6|12567.4|293
1593775200000|2020-07-03 11:20:00|12571.9|12570.7|12564.4|12563.2|12573.6|12572.4|12559.4|12558.2|380
1593775500000|2020-07-03 11:25:00|12564.1|12562.9|12542.9|12541.7|12564.6|12563.4|12540.9|12539.7|605
1593775800000|2020-07-03 11:30:00|12543.1|12541.9|12548.4|12547.2|12553.1|12551.9|12541.4|12540.2|290
1593776100000|2020-07-03 11:35:00|12548.1|12546.9|12541.4|12540.2|12551.4|12550.2|12536.6|12535.4|252
1593776400000|2020-07-03 11:40:00|12541.1|12539.9|12538.1|12536.9|12541.1|12539.9|12531.9|12530.7|250
1593776700000|2020-07-03 11:45:00|12537.9|12536.7|12546.4|12545.2|12547.1|12545.9|12534.6|12533.4|275
1593777000000|2020-07-03 11:50:00|12546.1|12544.9|12539.1|12537.9|12549.6|12548.4|12537.6|12536.4|243
1593777300000|2020-07-03 11:55:00|12538.9|12537.7|12531.9|12530.7|12538.9|12537.7|12520.4|12519.2|600
1593777600000|2020-07-03 12:00:00|12531.6|12530.4|12529.1|12527.9|12531.6|12530.4|12523.1|12521.9|214
1593777900000|2020-07-03 12:05:00|12529.4|12528.2|12527.4|12526.2|12532.1|12530.9|12521.6|12520.4|426
1593778200000|2020-07-03 12:10:00|12527.9|12526.7|12530.6|12529.4|12532.4|12531.2|12526.1|12524.9|162
1593778500000|2020-07-03 12:15:00|12530.4|12529.2|12551.1|12549.9|12552.9|12551.7|12529.1|12527.9|573
1593778800000|2020-07-03 12:20:00|12551.4|12550.2|12556.9|12555.7|12556.9|12555.7|12546.1|12544.9|253
1593779100000|2020-07-03 12:25:00|12557.4|12556.2|12553.9|12552.7|12558.1|12556.9|12550.1|12548.9|255
1593779400000|2020-07-03 12:30:00|12553.6|12552.4|12566.4|12565.2|12567.6|12566.4|12553.1|12551.9|442
1593779700000|2020-07-03 12:35:00|12566.6|12565.4|12559.1|12557.9|12566.6|12565.4|12557.9|12556.7|230
1593780000000|2020-07-03 12:40:00|12559.4|12558.2|12557.1|12555.9|12559.9|12558.7|12552.6|12551.4|280
1593780300000|2020-07-03 12:45:00|12556.9|12555.7|12547.6|12546.4|12557.4|12556.2|12547.4|12546.2|231
1593780600000|2020-07-03 12:50:00|12547.4|12546.2|12541.9|12540.7|12548.1|12546.9|12533.1|12531.9|585
1593780900000|2020-07-03 12:55:00|12541.6|12540.4|12542.1|12540.9|12543.6|12542.4|12535.6|12534.4|244
1593781200000|2020-07-03 13:00:00|12542.4|12541.2|12551.6|12550.4|12552.1|12550.9|12540.6|12539.4|243
1593781500000|2020-07-03 13:05:00|12551.4|12550.2|12552.4|12551.2|12558.1|12556.9|12551.4|12550.2|300
1593781800000|2020-07-03 13:10:00|12552.6|12551.4|12555.9|12554.7|12556.6|12555.4|12549.9|12548.7|205
1593782100000|2020-07-03 13:15:00|12555.6|12554.4|12566.1|12564.9|12587.6|12586.4|12554.4|12553.2|1319
1593782400000|2020-07-03 13:20:00|12566.4|12565.2|12563.6|12562.4|12574.6|12573.4|12562.1|12560.9|278
1593782700000|2020-07-03 13:25:00|12563.9|12562.7|12564.6|12563.4|12565.9|12564.7|12557.9|12556.7|203
1593783000000|2020-07-03 13:30:00|12564.9|12563.7|12547.1|12545.9|12567.1|12565.9|12544.1|12542.9|423
1593783300000|2020-07-03 13:35:00|12546.4|12545.2|12542|12540.8|12546.6|12545.4|12530.6|12529.4|606
1593783600000|2020-07-03 13:40:00|12542.3|12541.1|12538.5|12537.3|12543|12541.8|12532.5|12531.3|257
1593783900000|2020-07-03 13:45:00|12538.3|12537.1|12557.5|12556.3|12559.5|12558.3|12538.3|12537.1|537
1593784200000|2020-07-03 13:50:00|12557.3|12556.1|12547|12545.8|12561.5|12560.3|12542.8|12541.6|340
1593784500000|2020-07-03 13:55:00|12548|12546.8|12546.5|12545.3|12552.5|12551.3|12537.5|12536.3|628
1593784800000|2020-07-03 14:00:00|12546|12544.8|12551.3|12550.1|12554.5|12553.3|12542.5|12541.3|284
1593785100000|2020-07-03 14:05:00|12551.5|12550.3|12543.8|12542.6|12553.8|12552.6|12542.5|12541.3|319
1593785400000|2020-07-03 14:10:00|12543.5|12542.3|12547.2|12546|12551.2|12550|12536.2|12535|394
1593785700000|2020-07-03 14:15:00|12547.5|12546.3|12540.7|12539.5|12549|12547.8|12536.5|12535.3|319
1593786000000|2020-07-03 14:20:00|12542|12540.8|12525|12523.8|12544.5|12543.3|12523.7|12522.5|478
1593786300000|2020-07-03 14:25:00|12524.7|12523.5|12518.2|12517|12525.2|12524|12512.2|12511|677
1593786600000|2020-07-03 14:30:00|12518|12516.8|12490.2|12489|12522|12520.8|12489.2|12488|892
1593786900000|2020-07-03 14:35:00|12490|12488.8|12489|12487.8|12498.7|12497.5|12474.2|12473|1097
1593787200000|2020-07-03 14:40:00|12489.2|12488|12506.2|12505|12508.2|12507|12488.7|12487.5|478
1593787500000|2020-07-03 14:45:00|12506|12504.8|12506.2|12505|12511.7|12510.5|12498|12496.8|430
1593787800000|2020-07-03 14:50:00|12506.5|12505.3|12501|12499.8|12509.7|12508.5|12501|12499.8|262
1593788100000|2020-07-03 14:55:00|12500.7|12499.5|12511.7|12510.5|12515.2|12514|12500|12498.8|446
1593788400000|2020-07-03 15:00:00|12511.5|12510.3|12505.2|12504|12513.5|12512.3|12498.2|12497|497
1593788700000|2020-07-03 15:05:00|12505.5|12504.3|12501.7|12500.5|12509.5|12508.3|12497.5|12496.3|441
1593789000000|2020-07-03 15:10:00|12500.2|12499|12500.7|12499.5|12505.2|12504|12496.7|12495.5|272
1593789300000|2020-07-03 15:15:00|12503.7|12502.5|12494.2|12493|12505.5|12504.3|12488.2|12487|447
1593789600000|2020-07-03 15:20:00|12494.5|12493.3|12501.7|12500.5|12506.5|12505.3|12487.5|12486.3|477
1593789900000|2020-07-03 15:25:00|12501.2|12500|12506.2|12505|12509|12507.8|12497.7|12496.5|770
1593790200000|2020-07-03 15:30:00|12506.6|12504.6|12528.6|12526.6|12529.1|12527.1|12505.9|12503.9|1483
1593790500000|2020-07-03 15:35:00|12529.1|12527.1|12540.6|12538.6|12541.1|12539.1|12525.6|12523.6|917
1593790800000|2020-07-03 15:40:00|12540.4|12538.4|12544.6|12542.6|12546.4|12544.4|12538.4|12536.4|295
1593791100000|2020-07-03 15:45:00|12544.9|12542.9|12548.4|12546.4|12555.4|12553.4|12541.9|12539.9|350
1593791400000|2020-07-03 15:50:00|12548.6|12546.6|12549.6|12547.6|12550.9|12548.9|12546.1|12544.1|127
1593791700000|2020-07-03 15:55:00|12549.4|12547.4|12545.1|12543.1|12549.9|12547.9|12544.1|12542.1|196
1593792000000|2020-07-03 16:00:00|12544.9|12542.9|12543.9|12541.9|12548.9|12546.9|12542.6|12540.6|169
1593792300000|2020-07-03 16:05:00|12543.6|12541.6|12544.1|12542.1|12545.1|12543.1|12542.9|12540.9|79
1593792600000|2020-07-03 16:10:00|12543.9|12541.9|12546.4|12544.4|12547.6|12545.6|12542.4|12540.4|99
1593792900000|2020-07-03 16:15:00|12546.1|12544.1|12548.9|12546.9|12551.9|12549.9|12546.1|12544.1|107
1593793200000|2020-07-03 16:20:00|12549.1|12547.1|12549.9|12547.9|12550.9|12548.9|12546.1|12544.1|86
1593793500000|2020-07-03 16:25:00|12549.6|12547.6|12549.9|12547.9|12558.1|12556.1|12549.6|12547.6|176
1593793800000|2020-07-03 16:30:00|12550.1|12548.1|12546.1|12544.1|12550.1|12548.1|12544.1|12542.1|112
1593794100000|2020-07-03 16:35:00|12545.9|12543.9|12553.1|12551.1|12554.9|12552.9|12545.6|12543.6|112
1593794400000|2020-07-03 16:40:00|12552.9|12550.9|12547.4|12545.4|12553.1|12551.1|12546.9|12544.9|47
1593794700000|2020-07-03 16:45:00|12547.6|12545.6|12553.1|12551.1|12553.9|12551.9|12547.6|12545.6|81
1593795000000|2020-07-03 16:50:00|12553.4|12551.4|12551.1|12549.1|12553.6|12551.6|12549.9|12547.9|58
1593795300000|2020-07-03 16:55:00|12550.9|12548.9|12549.4|12547.4|12553.4|12551.4|12547.4|12545.4|82
1593795600000|2020-07-03 17:00:00|12549.1|12547.1|12548.1|12546.1|12550.4|12548.4|12547.9|12545.9|51
1593795900000|2020-07-03 17:05:00|12547.9|12545.9|12548.9|12546.9|12550.4|12548.4|12547.1|12545.1|33
1593796200000|2020-07-03 17:10:00|12548.6|12546.6|12547.4|12545.4|12548.9|12546.9|12546.4|12544.4|22
1593796500000|2020-07-03 17:15:00|12547.6|12545.6|12546.4|12544.4|12547.6|12545.6|12546.1|12544.1|20
1593796800000|2020-07-03 17:20:00|12546.1|12544.1|12546.6|12544.6|12547.4|12545.4|12545.9|12543.9|46
1593797100000|2020-07-03 17:25:00|12546.9|12544.9|12545.1|12543.1|12546.9|12544.9|12544.1|12542.1|45
1593797400000|2020-07-03 17:30:00|12544.9|12542.9|12540.9|12538.9|12544.9|12542.9|12540.1|12538.1|60
1593797700000|2020-07-03 17:35:00|12540.6|12538.6|12542.6|12540.6|12543.1|12541.1|12538.9|12536.9|56
1593798000000|2020-07-03 17:40:00|12541.6|12539.6|12548.9|12546.9|12550.6|12548.6|12541.4|12539.4|61
1593798300000|2020-07-03 17:45:00|12548.6|12546.6|12550.9|12548.9|12550.9|12548.9|12546.9|12544.9|52
1593798600000|2020-07-03 17:50:00|12550.6|12548.6|12551.9|12549.9|12552.9|12550.9|12550.4|12548.4|65
1593798900000|2020-07-03 17:55:00|12552.1|12550.1|12554.4|12552.4|12554.6|12552.6|12551.9|12549.9|37
1593799200000|2020-07-03 18:00:00|12554.9|12552.9|12554.9|12552.9|12557.6|12555.6|12554.4|12552.4|67
1593799500000|2020-07-03 18:05:00|12554.6|12552.6|12559.1|12557.1|12562.1|12560.1|12554.6|12552.6|77
1593799800000|2020-07-03 18:10:00|12559.4|12557.4|12563.9|12561.9|12564.4|12562.4|12557.6|12555.6|70
1593800100000|2020-07-03 18:15:00|12564.1|12562.1|12567.4|12565.4|12567.9|12565.9|12563.6|12561.6|54
1593800400000|2020-07-03 18:20:00|12568.4|12566.4|12576.1|12574.1|12576.9|12574.9|12567.6|12565.6|128
1593800700000|2020-07-03 18:25:00|12576.6|12574.6|12577.6|12575.6|12578.9|12576.9|12575.9|12573.9|52
1593801000000|2020-07-03 18:30:00|12577.9|12575.9|12575.6|12573.6|12577.9|12575.9|12574.9|12572.9|27
1593801300000|2020-07-03 18:35:00|12575.4|12573.4|12573.9|12571.9|12576.4|12574.4|12573.1|12571.1|34
1593801600000|2020-07-03 18:40:00|12573.4|12571.4|12574.1|12572.1|12574.6|12572.6|12572.9|12570.9|16
1593801900000|2020-07-03 18:45:00|12574.4|12572.4|12574.1|12572.1|12574.9|12572.9|12573.4|12571.4|9
1593802200000|2020-07-03 18:50:00|12574.4|12572.4|12571.1|12569.1|12574.4|12572.4|12571.1|12569.1|13
1593802500000|2020-07-03 18:55:00|12571.4|12569.4|12578.4|12576.4|12578.4|12576.4|12571.4|12569.4|24
1593802800000|2020-07-03 19:00:00|12578.6|12576.6|12576.9|12574.9|12579.1|12577.1|12576.6|12574.6|34
1593803100000|2020-07-03 19:05:00|12576.4|12574.4|12576.9|12574.9|12576.9|12574.9|12575.1|12573.1|17
1593803400000|2020-07-03 19:10:00|12577.1|12575.1|12578.6|12576.6|12579.1|12577.1|12576.9|12574.9|27
1593803700000|2020-07-03 19:15:00|12578.4|12576.4|12577.9|12575.9|12578.6|12576.6|12577.4|12575.4|11
1593804000000|2020-07-03 19:20:00|12578.4|12576.4|12578.6|12576.6|12578.6|12576.6|12577.4|12575.4|20
1593804300000|2020-07-03 19:25:00|12578.4|12576.4|12582.9|12580.9|12591.6|12589.6|12577.9|12575.9|166
1593804600000|2020-07-03 19:30:00|12582.6|12580.6|12590.1|12588.1|12590.4|12588.4|12582.4|12580.4|96
1593804900000|2020-07-03 19:35:00|12589.9|12587.9|12593.9|12591.9|12594.4|12592.4|12589.6|12587.6|65
1593805200000|2020-07-03 19:40:00|12594.1|12592.1|12595.1|12593.1|12597.4|12595.4|12594.1|12592.1|75
1593805500000|2020-07-03 19:45:00|12595.4|12593.4|12590.6|12588.6|12598.4|12596.4|12589.6|12587.6|119
1593805800000|2020-07-03 19:50:00|12590.9|12588.9|12587.1|12585.1|12592.6|12590.6|12586.4|12584.4|80
1593806100000|2020-07-03 19:55:00|12589.1|12587.1|12585.9|12583.9|12591.6|12589.6|12576.6|12574.6|146
1593806400000|2020-07-03 20:00:00|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|0
1593806700000|2020-07-03 20:05:00|||||||||4
1593807000000|2020-07-03 20:10:00|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|0
1593734400000|2020-07-03 00:00:00|12581.4|12576.4|12566.8|12561.8|12588.5|12583.5|12566.1|12561.1|0
1593734700000|2020-07-03 00:05:00|12568.8|12563.8|12572|12567|12572.6|12567.6|12563.5|12558.5|0
1593735000000|2020-07-03 00:10:00|12571.5|12566.5|12564.5|12559.5|12574.6|12569.6|12562.5|12557.5|0
1593735300000|2020-07-03 00:15:00|12565|12560|12594.8|12590.8|12598|12594|12565|12560|130
1593735600000|2020-07-03 00:20:00|12595|12591|12586.3|12582.3|12599.3|12595.3|12585.8|12581.8|31
1593735900000|2020-07-03 00:25:00|12586|12582|12579.8|12575.8|12589.3|12585.3|12579.5|12575.5|29
1593736200000|2020-07-03 00:30:00|12579.5|12575.5|12568|12564|12580.3|12576.3|12568|12564|30
1593736500000|2020-07-03 00:35:00|12568.3|12564.3|12575.5|12571.5|12576.8|12572.8|12567|12563|18
1593736800000|2020-07-03 00:40:00|12575.8|12571.8|12594.3|12590.3|12594.8|12590.8|12575.8|12571.8|20
1593737100000|2020-07-03 00:45:00|12595.3|12591.3|12584.5|12580.5|12596.5|12592.5|12580.3|12576.3|36
1593737400000|2020-07-03 00:50:00|12584.3|12580.3|12584.8|12580.8|12591.5|12587.5|12583|12579|10
1593737700000|2020-07-03 00:55:00|12585|12581|12591.3|12587.3|12595.8|12591.8|12583|12579|10
1593738000000|2020-07-03 01:00:00|12591|12587|12583|12579|12592.5|12588.5|12579.3|12575.3|10
1593738300000|2020-07-03 01:05:00|12582.8|12578.8|12589|12585|12592.3|12588.3|12582.5|12578.5|12
1593738600000|2020-07-03 01:10:00|12589.3|12585.3|12593.5|12589.5|12594.5|12590.5|12589.3|12585.3|4
1593738900000|2020-07-03 01:15:00|12593.8|12589.8|12617.8|12613.8|12618.8|12614.8|12593.8|12589.8|51
1593739200000|2020-07-03 01:20:00|12617.5|12613.5|12622.5|12618.5|12625|12621|12616.3|12612.3|51
1593739500000|2020-07-03 01:25:00|12622.8|12618.8|12610.5|12606.5|12624.5|12620.5|12610.5|12606.5|74
1593739800000|2020-07-03 01:30:00|12610.8|12606.8|12613.5|12609.5|12623.3|12619.3|12610.5|12606.5|29
1593740100000|2020-07-03 01:35:00|12613.8|12609.8|12601.5|12597.5|12615.3|12611.3|12599|12595|29
1593740400000|2020-07-03 01:40:00|12601.3|12597.3|12588.8|12584.8|12603.5|12599.5|12579.5|12575.5|41
1593740700000|2020-07-03 01:45:00|12589.3|12585.3|12602|12598|12603.5|12599.5|12589.3|12585.3|18
1593741000000|2020-07-03 01:50:00|12602.3|12598.3|12603.8|12599.8|12609.3|12605.3|12602.3|12598.3|19
1593741300000|2020-07-03 01:55:00|12604.3|12600.3|12592|12588|12610.5|12606.5|12592|12588|16
1593741600000|2020-07-03 02:00:00|12591.8|12587.8|12603.5|12599.5|12604.5|12600.5|12587.3|12583.3|20
1593741900000|2020-07-03 02:05:00|12603.3|12599.3|12614|12610|12615.8|12611.8|12602.5|12598.5|18
1593742200000|2020-07-03 02:10:00|12614.3|12610.3|12608.8|12604.8|12615|12611|12608|12604|11
1593742500000|2020-07-03 02:15:00|12611.5|12607.5|12608.8|12604.8|12612|12608|12607|12603|6
1593742800000|2020-07-03 02:20:00|12608|12604|12601.3|12597.3|12608|12604|12601|12597|22
1593743100000|2020-07-03 02:25:00|12601.5|12597.5|12601.8|12597.8|12605.8|12601.8|12599|12595|14
1593743400000|2020-07-03 02:30:00|12601.5|12597.5|12605|12601|12607.5|12603.5|12594.3|12590.3|17
1593743700000|2020-07-03 02:35:00|12605.3|12601.3|12607.8|12603.8|12610.3|12606.3|12605.3|12601.3|7
1593744000000|2020-07-03 02:40:00|12607.5|12603.5|12602.5|12598.5|12607.5|12603.5|12601.8|12597.8|6
1593744300000|2020-07-03 02:45:00|12601.3|12597.3|12598.8|12594.8|12603|12599|12595.5|12591.5|10
1593744600000|2020-07-03 02:50:00|12599|12595|12602.5|12598.5|12603.3|12599.3|12599|12595|2
1593744900000|2020-07-03 02:55:00|12599.5|12595.5|12593.8|12589.8|12602|12598|12591|12587|37
1593745200000|2020-07-03 03:00:00|12594.8|12590.8|12591.5|12587.5|12596.3|12592.3|12588.3|12584.3|20
1593745500000|2020-07-03 03:05:00|12591.3|12587.3|12600.5|12596.5|12601.3|12597.3|12591|12587|27
1593745800000|2020-07-03 03:10:00|12603|12599|12601.3|12597.3|12604.3|12600.3|12596.8|12592.8|15
1593746100000|2020-07-03 03:15:00|12601|12597|12597|12593|12601|12597|12595.8|12591.8|18
1593746400000|2020-07-03 03:20:00|12596.8|12592.8|12604.3|12600.3|12604.3|12600.3|12596|12592|12
1593746700000|2020-07-03 03:25:00|12604|12600|12605.5|12601.5|12610.3|12606.3|12603|12599|20
1593747000000|2020-07-03 03:30:00|12605.3|12601.3|12604.3|12600.3|12609.5|12605.5|12602|12598|19
1593747300000|2020-07-03 03:35:00|12604.5|12600.5|12609.3|12605.3|12611.3|12607.3|12603|12599|22
1593747600000|2020-07-03 03:40:00|12608.5|12604.5|12610|12606|12610.8|12606.8|12602.5|12598.5|15
1593747900000|2020-07-03 03:45:00|12609.8|12605.8|12606.5|12602.5|12609.8|12605.8|12606.3|12602.3|7
1593748200000|2020-07-03 03:50:00|12606.3|12602.3|12609.5|12605.5|12612|12608|12606|12602|15
1593748500000|2020-07-03 03:55:00|12609.3|12605.3|12603|12599|12610.3|12606.3|12602|12598|9
1593748800000|2020-07-03 04:00:00|12601.8|12597.8|12590.5|12586.5|12601.8|12597.8|12581.5|12577.5|51
1593749100000|2020-07-03 04:05:00|12590.3|12586.3|12587.8|12583.8|12590.3|12586.3|12584.3|12580.3|19
1593749400000|2020-07-03 04:10:00|12587.5|12583.5|12588.8|12584.8|12592.5|12588.5|12585.5|12581.5|7
1593749700000|2020-07-03 04:15:00|12588.5|12584.5|12590|12586|12590.5|12586.5|12584|12580|10
1593750000000|2020-07-03 04:20:00|12590.3|12586.3|12590|12586|12594.5|12590.5|12587.8|12583.8|18
1593750300000|2020-07-03 04:25:00|12589.8|12585.8|12590|12586|12594|12590|12586.3|12582.3|12
1593750600000|2020-07-03 04:30:00|12589.8|12585.8|12594.3|12590.3|12594.3|12590.3|12588|12584|1
1593750900000|2020-07-03 04:35:00|12594|12590|12594.3|12590.3|12594.3|12590.3|12591.8|12587.8|2
1593751200000|2020-07-03 04:40:00|12594.5|12590.5|12590.8|12586.8|12595|12591|12590|12586|7
1593751500000|2020-07-03 04:45:00|12591|12587|12593.5|12589.5|12593.8|12589.8|12588.5|12584.5|11
1593751800000|2020-07-03 04:50:00|12593.8|12589.8|12600.3|12596.3|12601.5|12597.5|12593.3|12589.3|18
1593752100000|2020-07-03 04:55:00|12600.5|12596.5|12595.8|12591.8|12604.3|12600.3|12595.8|12591.8|5
1593752400000|2020-07-03 05:00:00|12595.5|12591.5|12599.3|12595.3|12599.8|12595.8|12591.8|12587.8|11
1593752700000|2020-07-03 05:05:00|12599|12595|12588.8|12584.8|12599.8|12595.8|12587.8|12583.8|23
1593753000000|2020-07-03 05:10:00|12589|12585|12586.3|12582.3|12589.3|12585.3|12582.5|12578.5|27
1593753300000|2020-07-03 05:15:00|12586.5|12582.5|12587|12583|12590.8|12586.8|12586.3|12582.3|15
1593753600000|2020-07-03 05:20:00|12588|12584|12585.5|12581.5|12588.3|12584.3|12580.5|12576.5|23
1593753900000|2020-07-03 05:25:00|12585.8|12581.8|12589.8|12585.8|12590|12586|12584.3|12580.3|2
1593754200000|2020-07-03 05:30:00|12589.5|12585.5|12590.3|12586.3|12592.5|12588.5|12588.8|12584.8|13
1593754500000|2020-07-03 05:35:00|12590.5|12586.5|12591.8|12587.8|12592|12588|12589|12585|7
1593754800000|2020-07-03 05:40:00|12591.5|12587.5|12606|12602|12606|12602|12589.5|12585.5|32
1593755100000|2020-07-03 05:45:00|12606.3|12602.3|12605|12601|12609.3|12605.3|12601.8|12597.8|52
1593755400000|2020-07-03 05:50:00|12605.3|12601.3|12618|12614|12621.8|12617.8|12605|12601|55
1593755700000|2020-07-03 05:55:00|12617.8|12613.8|12623.3|12619.3|12623.3|12619.3|12613.5|12609.5|87
1593756000000|2020-07-03 06:00:00|12622.3|12620.3|12620.8|12618.8|12628.3|12626.3|12614.5|12612.5|363
1593756300000|2020-07-03 06:05:00|12622.3|12620.3|12633.3|12631.3|12635.8|12633.8|12617.3|12615.3|273
1593756600000|2020-07-03 06:10:00|12633|12631|12642.5|12640.5|12643.3|12641.3|12629.3|12627.3|280
1593756900000|2020-07-03 06:15:00|12642.3|12640.3|12648.8|12646.8|12650|12648|12638.5|12636.5|329
1593757200000|2020-07-03 06:20:00|12648.3|12646.3|12644.5|12642.5|12648.8|12646.8|12640.5|12638.5|182
1593757500000|2020-07-03 06:25:00|12644.3|12642.3|12653.8|12651.8|12660|12658|12643|12641|253
1593757800000|2020-07-03 06:30:00|12653.5|12651.5|12646.3|12644.3|12658.5|12656.5|12645.3|12643.3|306
1593758100000|2020-07-03 06:35:00|12646|12644|12641.8|12639.8|12649.5|12647.5|12639.8|12637.8|164
1593758400000|2020-07-03 06:40:00|12641.5|12639.5|12640.8|12638.8|12641.8|12639.8|12631.3|12629.3|308
1593758700000|2020-07-03 06:45:00|12639|12637|12631.8|12629.8|12639|12637|12628.5|12626.5|163
1593759000000|2020-07-03 06:50:00|12631.5|12629.5|12630.5|12628.5|12632|12630|12625.8|12623.8|162
1593759300000|2020-07-03 06:55:00|12631|12629|12639.3|12637.3|12654.8|12652.8|12630.8|12628.8|531
1593759600000|2020-07-03 07:00:00|12638.9|12637.7|12628.9|12627.7|12663.4|12662.2|12622.9|12621.7|1486
1593759900000|2020-07-03 07:05:00|12629.4|12628.2|12645.1|12643.9|12651.9|12650.7|12610.1|12608.9|1101
1593760200000|2020-07-03 07:10:00|12644.9|12643.7|12636.1|12634.9|12649.9|12648.7|12629.6|12628.4|589
1593760500000|2020-07-03 07:15:00|12636.4|12635.2|12627.1|12625.9|12638.4|12637.2|12618.1|12616.9|746
1593760800000|2020-07-03 07:20:00|12627.4|12626.2|12621.4|12620.2|12631.1|12629.9|12607.1|12605.9|686
1593761100000|2020-07-03 07:25:00|12621.6|12620.4|12625.1|12623.9|12639.9|12638.7|12614.9|12613.7|1075
1593761400000|2020-07-03 07:30:00|12624.6|12623.4|12623.9|12622.7|12628.4|12627.2|12601.1|12599.9|952
1593761700000|2020-07-03 07:35:00|12623.4|12622.2|12631.4|12630.2|12645.9|12644.7|12622.1|12620.9|742
1593762000000|2020-07-03 07:40:00|12631.1|12629.9|12626.9|12625.7|12638.4|12637.2|12623.4|12622.2|315
1593762300000|2020-07-03 07:45:00|12626.6|12625.4|12625.9|12624.7|12634.1|12632.9|12613.4|12612.2|491
1593762600000|2020-07-03 07:50:00|12626.1|12624.9|12613.4|12612.2|12629.9|12628.7|12607.9|12606.7|385
1593762900000|2020-07-03 07:55:00|12613.1|12611.9|12637.4|12636.2|12637.4|12636.2|12612.1|12610.9|392
1593763200000|2020-07-03 08:00:00|12636.1|12634.9|12633.9|12632.7|12637.9|12636.7|12627.4|12626.2|329
1593763500000|2020-07-03 08:05:00|12634.1|12632.9|12640.9|12639.7|12643.4|12642.2|12631.4|12630.2|405
1593763800000|2020-07-03 08:10:00|12640.6|12639.4|12618.4|12617.2|12641.4|12640.2|12606.1|12604.9|648
1593764100000|2020-07-03 08:15:00|12618.1|12616.9|12620.9|12619.7|12627.1|12625.9|12613.9|12612.7|381
1593764400000|2020-07-03 08:20:00|12620.6|12619.4|12608.4|12607.2|12621.9|12620.7|12608.1|12606.9|349
1593764700000|2020-07-03 08:25:00|12608.9|12607.7|12617.1|12615.9|12618.9|12617.7|12608.9|12607.7|236
1593765000000|2020-07-03 08:30:00|12616.9|12615.7|12620.9|12619.7|12621.1|12619.9|12609.4|12608.2|358
1593765300000|2020-07-03 08:35:00|12621.1|12619.9|12612.4|12611.2|12626.1|12624.9|12610.6|12609.4|242
1593765600000|2020-07-03 08:40:00|12612.1|12610.9|12615.4|12614.2|12617.1|12615.9|12608.6|12607.4|166
1593765900000|2020-07-03 08:45:00|12615.1|12613.9|12613.4|12612.2|12618.4|12617.2|12610.1|12608.9|326
1593766200000|2020-07-03 08:50:00|12613.1|12611.9|12632.6|12631.4|12634.6|12633.4|12612.9|12611.7|660
1593766500000|2020-07-03 08:55:00|12632.9|12631.7|12629.1|12627.9|12632.9|12631.7|12626.1|12624.9|276
1593766800000|2020-07-03 09:00:00|12629.4|12628.2|12634.4|12633.2|12636.4|12635.2|12626.1|12624.9|242
1593767100000|2020-07-03 09:05:00|12634.1|12632.9|12636.4|12635.2|12636.6|12635.4|12630.9|12629.7|191
1593767400000|2020-07-03 09:10:00|12636.1|12634.9|12627.6|12626.4|12636.4|12635.2|12619.4|12618.2|435
1593767700000|2020-07-03 09:15:00|12627.4|12626.2|12624.6|12623.4|12633.4|12632.2|12624.4|12623.2|208
1593768000000|2020-07-03 09:20:00|12624.4|12623.2|12617.9|12616.7|12625.9|12624.7|12615.1|12613.9|229
1593768300000|2020-07-03 09:25:00|12618.1|12616.9|12606.6|12605.4|12627.4|12626.2|12604.9|12603.7|361
1593768600000|2020-07-03 09:30:00|12606.4|12605.2|12596.4|12595.2|12613.4|12612.2|12595.9|12594.7|683
1593768900000|2020-07-03 09:35:00|12596.1|12594.9|12599.1|12597.9|12607.9|12606.7|12596.1|12594.9|365
1593769200000|2020-07-03 09:40:00|12599.6|12598.4|12587.1|12585.9|12602.1|12600.9|12586.6|12585.4|473
1593769500000|2020-07-03 09:45:00|12587.4|12586.2|12564.4|12563.2|12593.1|12591.9|12553.4|12552.2|1154
1593769800000|2020-07-03 09:50:00|12563.4|12562.2|12570.4|12569.2|12572.1|12570.9|12555.1|12553.9|778
1593770100000|2020-07-03 09:55:00|12570.6|12569.4|12566.9|12565.7|12572.9|12571.7|12557.1|12555.9|482
1593770400000|2020-07-03 10:00:00|12566.6|12565.4|12564.6|12563.4|12567.6|12566.4|12547.1|12545.9|549
1593770700000|2020-07-03 10:05:00|12564.1|12562.9|12554.4|12553.2|12564.4|12563.2|12541.6|12540.4|449
1593771000000|2020-07-03 10:10:00|12554.1|12552.9|12547.6|12546.4|12554.1|12552.9|12537.9|12536.7|425
1593771300000|2020-07-03 10:15:00|12547.4|12546.2|12539.9|12538.7|12552.6|12551.4|12531.6|12530.4|638
1593771600000|2020-07-03 10:20:00|12539.6|12538.4|12535.4|12534.2|12539.6|12538.4|12529.9|12528.7|446
1593771900000|2020-07-03 10:25:00|12535.6|12534.4|12555.4|12554.2|12555.4|12554.2|12526.9|12525.7|909
1593772200000|2020-07-03 10:30:00|12555.1|12553.9|12586.1|12584.9|12586.9|12585.7|12551.9|12550.7|596
1593772500000|2020-07-03 10:35:00|12585.4|12584.2|12573.9|12572.7|12589.1|12587.9|12573.1|12571.9|719
1593772800000|2020-07-03 10:40:00|12574.4|12573.2|12567.6|12566.4|12576.6|12575.4|12565.9|12564.7|356
1593773100000|2020-07-03 10:45:00|12567.4|12566.2|12580.6|12579.4|12585.1|12583.9|12565.1|12563.9|386
1593773400000|2020-07-03 10:50:00|12580.4|12579.2|12584.9|12583.7|12585.1|12583.9|12578.1|12576.9|198
1593773700000|2020-07-03 10:55:00|12585.1|12583.9|12591.9|12590.7|12593.1|12591.9|12582.9|12581.7|249
1593774000000|2020-07-03 11:00:00|12591.4|12590.2|12573.6|12572.4|12593.9|12592.7|12568.9|12567.7|1080
1593774300000|2020-07-03 11:05:00|12571.9|12570.7|12582.4|12581.2|12583.4|12582.2|12571.9|12570.7|165
1593774600000|2020-07-03 11:10:00|12582.1|12580.9|12580.9|12579.7|12582.9|12581.7|12574.9|12573.7|122
1593774900000|2020-07-03 11:15:00|12580.6|12579.4|12572.1|12570.9|12581.4|12580.2|12568.6|12567.4|293
1593775200000|2020-07-03 11:20:00|12571.9|12570.7|12564.4|12563.2|12573.6|12572.4|12559.4|12558.2|380
1593775500000|2020-07-03 11:25:00|12564.1|12562.9|12542.9|12541.7|12564.6|12563.4|12540.9|12539.7|605
1593775800000|2020-07-03 11:30:00|12543.1|12541.9|12548.4|12547.2|12553.1|12551.9|12541.4|12540.2|290
1593776100000|2020-07-03 11:35:00|12548.1|12546.9|12541.4|12540.2|12551.4|12550.2|12536.6|12535.4|252
1593776400000|2020-07-03 11:40:00|12541.1|12539.9|12538.1|12536.9|12541.1|12539.9|12531.9|12530.7|250
1593776700000|2020-07-03 11:45:00|12537.9|12536.7|12546.4|12545.2|12547.1|12545.9|12534.6|12533.4|275
1593777000000|2020-07-03 11:50:00|12546.1|12544.9|12539.1|12537.9|12549.6|12548.4|12537.6|12536.4|243
1593777300000|2020-07-03 11:55:00|12538.9|12537.7|12531.9|12530.7|12538.9|12537.7|12520.4|12519.2|600
1593777600000|2020-07-03 12:00:00|12531.6|12530.4|12529.1|12527.9|12531.6|12530.4|12523.1|12521.9|214
1593777900000|2020-07-03 12:05:00|12529.4|12528.2|12527.4|12526.2|12532.1|12530.9|12521.6|12520.4|426
1593778200000|2020-07-03 12:10:00|12527.9|12526.7|12530.6|12529.4|12532.4|12531.2|12526.1|12524.9|162
1593778500000|2020-07-03 12:15:00|12530.4|12529.2|12551.1|12549.9|12552.9|12551.7|12529.1|12527.9|573
1593778800000|2020-07-03 12:20:00|12551.4|12550.2|12556.9|12555.7|12556.9|12555.7|12546.1|12544.9|253
1593779100000|2020-07-03 12:25:00|12557.4|12556.2|12553.9|12552.7|12558.1|12556.9|12550.1|12548.9|255
1593779400000|2020-07-03 12:30:00|12553.6|12552.4|12566.4|12565.2|12567.6|12566.4|12553.1|12551.9|442
1593779700000|2020-07-03 12:35:00|12566.6|12565.4|12559.1|12557.9|12566.6|12565.4|12557.9|12556.7|230
1593780000000|2020-07-03 12:40:00|12559.4|12558.2|12557.1|12555.9|12559.9|12558.7|12552.6|12551.4|280
1593780300000|2020-07-03 12:45:00|12556.9|12555.7|12547.6|12546.4|12557.4|12556.2|12547.4|12546.2|231
1593780600000|2020-07-03 12:50:00|12547.4|12546.2|12541.9|12540.7|12548.1|12546.9|12533.1|12531.9|585
1593780900000|2020-07-03 12:55:00|12541.6|12540.4|12542.1|12540.9|12543.6|12542.4|12535.6|12534.4|244
1593781200000|2020-07-03 13:00:00|12542.4|12541.2|12551.6|12550.4|12552.1|12550.9|12540.6|12539.4|243
1593781500000|2020-07-03 13:05:00|12551.4|12550.2|12552.4|12551.2|12558.1|12556.9|12551.4|12550.2|300
1593781800000|2020-07-03 13:10:00|12552.6|12551.4|12555.9|12554.7|12556.6|12555.4|12549.9|12548.7|205
1593782100000|2020-07-03 13:15:00|12555.6|12554.4|12566.1|12564.9|12587.6|12586.4|12554.4|12553.2|1319
1593782400000|2020-07-03 13:20:00|12566.4|12565.2|12563.6|12562.4|12574.6|12573.4|12562.1|12560.9|278
1593782700000|2020-07-03 13:25:00|12563.9|12562.7|12564.6|12563.4|12565.9|12564.7|12557.9|12556.7|203
1593783000000|2020-07-03 13:30:00|12564.9|12563.7|12547.1|12545.9|12567.1|12565.9|12544.1|12542.9|423
1593783300000|2020-07-03 13:35:00|12546.4|12545.2|12542|12540.8|12546.6|12545.4|12530.6|12529.4|606
1593783600000|2020-07-03 13:40:00|12542.3|12541.1|12538.5|12537.3|12543|12541.8|12532.5|12531.3|257
1593783900000|2020-07-03 13:45:00|12538.3|12537.1|12557.5|12556.3|12559.5|12558.3|12538.3|12537.1|537
1593784200000|2020-07-03 13:50:00|12557.3|12556.1|12547|12545.8|12561.5|12560.3|12542.8|12541.6|340
1593784500000|2020-07-03 13:55:00|12548|12546.8|12546.5|12545.3|12552.5|12551.3|12537.5|12536.3|628
1593784800000|2020-07-03 14:00:00|12546|12544.8|12551.3|12550.1|12554.5|12553.3|12542.5|12541.3|284
1593785100000|2020-07-03 14:05:00|12551.5|12550.3|12543.8|12542.6|12553.8|12552.6|12542.5|12541.3|319
1593785400000|2020-07-03 14:10:00|12543.5|12542.3|12547.2|12546|12551.2|12550|12536.2|12535|394
1593785700000|2020-07-03 14:15:00|12547.5|12546.3|12540.7|12539.5|12549|12547.8|12536.5|12535.3|319
1593786000000|2020-07-03 14:20:00|12542|12540.8|12525|12523.8|12544.5|12543.3|12523.7|12522.5|478
1593786300000|2020-07-03 14:25:00|12524.7|12523.5|12518.2|12517|12525.2|12524|12512.2|12511|677
1593786600000|2020-07-03 14:30:00|12518|12516.8|12490.2|12489|12522|12520.8|12489.2|12488|892
1593786900000|2020-07-03 14:35:00|12490|12488.8|12489|12487.8|12498.7|12497.5|12474.2|12473|1097
1593787200000|2020-07-03 14:40:00|12489.2|12488|12506.2|12505|12508.2|12507|12488.7|12487.5|478
1593787500000|2020-07-03 14:45:00|12506|12504.8|12506.2|12505|12511.7|12510.5|12498|12496.8|430
1593787800000|2020-07-03 14:50:00|12506.5|12505.3|12501|12499.8|12509.7|12508.5|12501|12499.8|262
1593788100000|2020-07-03 14:55:00|12500.7|12499.5|12511.7|12510.5|12515.2|12514|12500|12498.8|446
1593788400000|2020-07-03 15:00:00|12511.5|12510.3|12505.2|12504|12513.5|12512.3|12498.2|12497|497
1593788700000|2020-07-03 15:05:00|12505.5|12504.3|12501.7|12500.5|12509.5|12508.3|12497.5|12496.3|441
1593789000000|2020-07-03 15:10:00|12500.2|12499|12500.7|12499.5|12505.2|12504|12496.7|12495.5|272
1593789300000|2020-07-03 15:15:00|12503.7|12502.5|12494.2|12493|12505.5|12504.3|12488.2|12487|447
1593789600000|2020-07-03 15:20:00|12494.5|12493.3|12501.7|12500.5|12506.5|12505.3|12487.5|12486.3|477
1593789900000|2020-07-03 15:25:00|12501.2|12500|12506.2|12505|12509|12507.8|12497.7|12496.5|770
1593790200000|2020-07-03 15:30:00|12506.6|12504.6|12528.6|12526.6|12529.1|12527.1|12505.9|12503.9|1483
1593790500000|2020-07-03 15:35:00|12529.1|12527.1|12540.6|12538.6|12541.1|12539.1|12525.6|12523.6|917
1593790800000|2020-07-03 15:40:00|12540.4|12538.4|12544.6|12542.6|12546.4|12544.4|12538.4|12536.4|295
1593791100000|2020-07-03 15:45:00|12544.9|12542.9|12548.4|12546.4|12555.4|12553.4|12541.9|12539.9|350
1593791400000|2020-07-03 15:50:00|12548.6|12546.6|12549.6|12547.6|12550.9|12548.9|12546.1|12544.1|127
1593791700000|2020-07-03 15:55:00|12549.4|12547.4|12545.1|12543.1|12549.9|12547.9|12544.1|12542.1|196
1593792000000|2020-07-03 16:00:00|12544.9|12542.9|12543.9|12541.9|12548.9|12546.9|12542.6|12540.6|169
1593792300000|2020-07-03 16:05:00|12543.6|12541.6|12544.1|12542.1|12545.1|12543.1|12542.9|12540.9|79
1593792600000|2020-07-03 16:10:00|12543.9|12541.9|12546.4|12544.4|12547.6|12545.6|12542.4|12540.4|99
1593792900000|2020-07-03 16:15:00|12546.1|12544.1|12548.9|12546.9|12551.9|12549.9|12546.1|12544.1|107
1593793200000|2020-07-03 16:20:00|12549.1|12547.1|12549.9|12547.9|12550.9|12548.9|12546.1|12544.1|86
1593793500000|2020-07-03 16:25:00|12549.6|12547.6|12549.9|12547.9|12558.1|12556.1|12549.6|12547.6|176
1593793800000|2020-07-03 16:30:00|12550.1|12548.1|12546.1|12544.1|12550.1|12548.1|12544.1|12542.1|112
1593794100000|2020-07-03 16:35:00|12545.9|12543.9|12553.1|12551.1|12554.9|12552.9|12545.6|12543.6|112
1593794400000|2020-07-03 16:40:00|12552.9|12550.9|12547.4|12545.4|12553.1|12551.1|12546.9|12544.9|47
1593794700000|2020-07-03 16:45:00|12547.6|12545.6|12553.1|12551.1|12553.9|12551.9|12547.6|12545.6|81
1593795000000|2020-07-03 16:50:00|12553.4|12551.4|12551.1|12549.1|12553.6|12551.6|12549.9|12547.9|58
1593795300000|2020-07-03 16:55:00|12550.9|12548.9|12549.4|12547.4|12553.4|12551.4|12547.4|12545.4|82
1593795600000|2020-07-03 17:00:00|12549.1|12547.1|12548.1|12546.1|12550.4|12548.4|12547.9|12545.9|51
1593795900000|2020-07-03 17:05:00|12547.9|12545.9|12548.9|12546.9|12550.4|12548.4|12547.1|12545.1|33
1593796200000|2020-07-03 17:10:00|12548.6|12546.6|12547.4|12545.4|12548.9|12546.9|12546.4|12544.4|22
1593796500000|2020-07-03 17:15:00|12547.6|12545.6|12546.4|12544.4|12547.6|12545.6|12546.1|12544.1|20
1593796800000|2020-07-03 17:20:00|12546.1|12544.1|12546.6|12544.6|12547.4|12545.4|12545.9|12543.9|46
1593797100000|2020-07-03 17:25:00|12546.9|12544.9|12545.1|12543.1|12546.9|12544.9|12544.1|12542.1|45
1593797400000|2020-07-03 17:30:00|12544.9|12542.9|12540.9|12538.9|12544.9|12542.9|12540.1|12538.1|60
1593797700000|2020-07-03 17:35:00|12540.6|12538.6|12542.6|12540.6|12543.1|12541.1|12538.9|12536.9|56
1593798000000|2020-07-03 17:40:00|12541.6|12539.6|12548.9|12546.9|12550.6|12548.6|12541.4|12539.4|61
1593798300000|2020-07-03 17:45:00|12548.6|12546.6|12550.9|12548.9|12550.9|12548.9|12546.9|12544.9|52
1593798600000|2020-07-03 17:50:00|12550.6|12548.6|12551.9|12549.9|12552.9|12550.9|12550.4|12548.4|65
1593798900000|2020-07-03 17:55:00|12552.1|12550.1|12554.4|12552.4|12554.6|12552.6|12551.9|12549.9|37
1593799200000|2020-07-03 18:00:00|12554.9|12552.9|12554.9|12552.9|12557.6|12555.6|12554.4|12552.4|67
1593799500000|2020-07-03 18:05:00|12554.6|12552.6|12559.1|12557.1|12562.1|12560.1|12554.6|12552.6|77
1593799800000|2020-07-03 18:10:00|12559.4|12557.4|12563.9|12561.9|12564.4|12562.4|12557.6|12555.6|70
1593800100000|2020-07-03 18:15:00|12564.1|12562.1|12567.4|12565.4|12567.9|12565.9|12563.6|12561.6|54
1593800400000|2020-07-03 18:20:00|12568.4|12566.4|12576.1|12574.1|12576.9|12574.9|12567.6|12565.6|128
1593800700000|2020-07-03 18:25:00|12576.6|12574.6|12577.6|12575.6|12578.9|12576.9|12575.9|12573.9|52
1593801000000|2020-07-03 18:30:00|12577.9|12575.9|12575.6|12573.6|12577.9|12575.9|12574.9|12572.9|27
1593801300000|2020-07-03 18:35:00|12575.4|12573.4|12573.9|12571.9|12576.4|12574.4|12573.1|12571.1|34
1593801600000|2020-07-03 18:40:00|12573.4|12571.4|12574.1|12572.1|12574.6|12572.6|12572.9|12570.9|16
1593801900000|2020-07-03 18:45:00|12574.4|12572.4|12574.1|12572.1|12574.9|12572.9|12573.4|12571.4|9
1593802200000|2020-07-03 18:50:00|12574.4|12572.4|12571.1|12569.1|12574.4|12572.4|12571.1|12569.1|13
1593802500000|2020-07-03 18:55:00|12571.4|12569.4|12578.4|12576.4|12578.4|12576.4|12571.4|12569.4|24
1593802800000|2020-07-03 19:00:00|12578.6|12576.6|12576.9|12574.9|12579.1|12577.1|12576.6|12574.6|34
1593803100000|2020-07-03 19:05:00|12576.4|12574.4|12576.9|12574.9|12576.9|12574.9|12575.1|12573.1|17
1593803400000|2020-07-03 19:10:00|12577.1|12575.1|12578.6|12576.6|12579.1|12577.1|12576.9|12574.9|27
1593803700000|2020-07-03 19:15:00|12578.4|12576.4|12577.9|12575.9|12578.6|12576.6|12577.4|12575.4|11
1593804000000|2020-07-03 19:20:00|12578.4|12576.4|12578.6|12576.6|12578.6|12576.6|12577.4|12575.4|20
1593804300000|2020-07-03 19:25:00|12578.4|12576.4|12582.9|12580.9|12591.6|12589.6|12577.9|12575.9|166
1593804600000|2020-07-03 19:30:00|12582.6|12580.6|12590.1|12588.1|12590.4|12588.4|12582.4|12580.4|96
1593804900000|2020-07-03 19:35:00|12589.9|12587.9|12593.9|12591.9|12594.4|12592.4|12589.6|12587.6|65
1593805200000|2020-07-03 19:40:00|12594.1|12592.1|12595.1|12593.1|12597.4|12595.4|12594.1|12592.1|75
1593805500000|2020-07-03 19:45:00|12595.4|12593.4|12590.6|12588.6|12598.4|12596.4|12589.6|12587.6|119
1593805800000|2020-07-03 19:50:00|12590.9|12588.9|12587.1|12585.1|12592.6|12590.6|12586.4|12584.4|80
1593806100000|2020-07-03 19:55:00|12589.1|12587.1|12585.9|12583.9|12591.6|12589.6|12576.6|12574.6|146
1593806400000|2020-07-03 20:00:00|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|12587.4|12582.4|0
1593806700000|2020-07-03 20:05:00|||||||||4
1593807000000|2020-07-03 20:10:00|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|12587.2|12582.2|0
1593986400000|2020-07-05 22:00:00|12620|12615|12619.6|12614.6|12625.1|12620.1|12618|12613|0
1593986700000|2020-07-05 22:05:00|12620.1|12615.1|12626.3|12621.3|12631.9|12626.9|12618.9|12613.9|0
1593987000000|2020-07-05 22:10:00|12625.8|12620.8|12620.1|12615.1|12627.9|12622.9|12614.5|12609.5|0
1593987300000|2020-07-05 22:15:00|12621.1|12616.1|12616.4|12611.4|12621.7|12616.7|12616.4|12611.4|0
1593987600000|2020-07-05 22:20:00|12615.9|12610.9|12620|12615|12621|12616|12615.4|12610.4|0
1593987900000|2020-07-05 22:25:00|12621|12616|12619.3|12614.3|12623.9|12618.9|12618.9|12613.9|0
1593988200000|2020-07-05 22:30:00|12620.3|12615.3|12627.3|12622.3|12628.5|12623.5|12620.3|12615.3|0
1593988500000|2020-07-05 22:35:00|12628.4|12623.4|12636.5|12631.5|12639.6|12634.6|12627.3|12622.3|0
1593988800000|2020-07-05 22:40:00|12636.3|12631.3|12638.3|12633.3|12639|12634|12633.6|12628.6|0
1593989100000|2020-07-05 22:45:00|12639.3|12634.3|12637.1|12632.1|12643.4|12638.4|12636.7|12631.7|0
1593989400000|2020-07-05 22:50:00|12637.5|12632.5|12633.2|12628.2|12640.3|12635.3|12632.8|12627.8|0
1593989700000|2020-07-05 22:55:00|12633.8|12628.8|12631.9|12626.9|12636.8|12631.8|12631.2|12626.2|0
1593990000000|2020-07-05 23:00:00|12632.9|12627.9|12632.8|12627.8|12638.4|12633.4|12632.7|12627.7|0
1593990300000|2020-07-05 23:05:00|12633.3|12628.3|12633.2|12628.2|12634.8|12629.8|12632.2|12627.2|0
1593990600000|2020-07-05 23:10:00|12632.2|12627.2|12626.6|12621.6|12632.6|12627.6|12624.6|12619.6|0
1593990900000|2020-07-05 23:15:00|12626.7|12621.7|12623.6|12618.6|12626.7|12621.7|12620.6|12615.6|0
1593991200000|2020-07-05 23:20:00|12623.1|12618.1|12619.3|12614.3|12623.7|12618.7|12617.9|12612.9|0
1593991500000|2020-07-05 23:25:00|12619.2|12614.2|12634.8|12629.8|12634.8|12629.8|12618.3|12613.3|0
1593991800000|2020-07-05 23:30:00|12634.3|12629.3|12635.1|12630.1|12635.8|12630.8|12631.1|12626.1|0
1593992100000|2020-07-05 23:35:00|12634.1|12629.1|12638.9|12633.9|12638.9|12633.9|12630.5|12625.5|0
1593992400000|2020-07-05 23:40:00|12638.4|12633.4|12641.1|12636.1|12641.1|12636.1|12636|12631|0
1593992700000|2020-07-05 23:45:00|12641.6|12636.6|12640.6|12635.6|12642.1|12637.1|12637.8|12632.8|0
1593993000000|2020-07-05 23:50:00|12641.1|12636.1|12647.9|12642.9|12653|12648|12640.6|12635.6|0
1593993300000|2020-07-05 23:55:00|12649|12644|12642.2|12637.2|12650|12645|12638.3|12633.3|0
1593993600000|2020-07-06 00:00:00|12643.2|12638.2|12651.3|12646.3|12654.4|12649.4|12639.2|12634.2|0
1593993900000|2020-07-06 00:05:00|12652.3|12647.3|12653.7|12648.7|12656.2|12651.2|12650.2|12645.2|0
1593994200000|2020-07-06 00:10:00|12654.2|12649.2|12636.7|12631.7|12655.7|12650.7|12636.7|12631.7|0
1593994500000|2020-07-06 00:15:00|12635.6|12630.6|12640.4|12636.4|12645.6|12641.6|12630.9|12626.9|150
1593994800000|2020-07-06 00:20:00|12640.1|12636.1|12647.9|12643.9|12647.9|12643.9|12639.6|12635.6|36
1593995100000|2020-07-06 00:25:00|12647.6|12643.6|12649.6|12645.6|12651.6|12647.6|12647.6|12643.6|16
1593995400000|2020-07-06 00:30:00|12649.9|12645.9|12638.6|12634.6|12651.6|12647.6|12638.1|12634.1|34
1593995700000|2020-07-06 00:35:00|12638.1|12634.1|12648.4|12644.4|12649.9|12645.9|12637.4|12633.4|19
1593996000000|2020-07-06 00:40:00|12650.6|12646.6|12652.6|12648.6|12656.6|12652.6|12649.9|12645.9|24
1593996300000|2020-07-06 00:45:00|12652.9|12648.9|12647.9|12643.9|12656.9|12652.9|12647.9|12643.9|13
1593996600000|2020-07-06 00:50:00|12647.6|12643.6|12647.4|12643.4|12651.9|12647.9|12644.9|12640.9|16
1593996900000|2020-07-06 00:55:00|12647.6|12643.6|12666.4|12662.4|12666.4|12662.4|12644.6|12640.6|32
1593997200000|2020-07-06 01:00:00|12666.6|12662.6|12694.1|12690.1|12694.1|12690.1|12665.1|12661.1|230
1593997500000|2020-07-06 01:05:00|12693.9|12689.9|12689.1|12685.1|12697.1|12693.1|12687.4|12683.4|19
1593997800000|2020-07-06 01:10:00|12689.4|12685.4|12693.4|12689.4|12694.6|12690.6|12684.1|12680.1|39
1593998100000|2020-07-06 01:15:00|12693.6|12689.6|12691.6|12687.6|12694.6|12690.6|12687.6|12683.6|16
1593998400000|2020-07-06 01:20:00|12690.6|12686.6|12692.4|12688.4|12694.4|12690.4|12690.6|12686.6|7
1593998700000|2020-07-06 01:25:00|12692.1|12688.1|12705.6|12701.6|12706.1|12702.1|12691.9|12687.9|33
1593999000000|2020-07-06 01:30:00|12705.9|12701.9|12721.9|12717.9|12726.4|12722.4|12705.9|12701.9|88
1593999300000|2020-07-06 01:35:00|12722.4|12718.4|12743.9|12739.9|12745.4|12741.4|12718.9|12714.9|103
1593999600000|2020-07-06 01:40:00|12744.4|12740.4|12756.6|12752.6|12757.9|12753.9|12742.1|12738.1|158
1593999900000|2020-07-06 01:45:00|12757.4|12753.4|12771.4|12767.4|12771.6|12767.6|12755.9|12751.9|63
1594000200000|2020-07-06 01:50:00|12772.4|12768.4|12764.9|12760.9|12775.4|12771.4|12764.9|12760.9|23
1594000500000|2020-07-06 01:55:00|12764.1|12760.1|12753.4|12749.4|12764.1|12760.1|12751.9|12747.9|27
1594000800000|2020-07-06 02:00:00|12753.6|12749.6|12771.4|12767.4|12772.1|12768.1|12753.6|12749.6|42
1594001100000|2020-07-06 02:05:00|12771.6|12767.6|12769.1|12765.1|12773.1|12769.1|12767.1|12763.1|22
1594001400000|2020-07-06 02:10:00|12768.9|12764.9|12765.1|12761.1|12768.9|12764.9|12764.4|12760.4|11
1594001700000|2020-07-06 02:15:00|12765.4|12761.4|12762.1|12758.1|12767.6|12763.6|12762.1|12758.1|9
1594002000000|2020-07-06 02:20:00|12762.4|12758.4|12747.9|12743.9|12764.1|12760.1|12746.9|12742.9|22
1594002300000|2020-07-06 02:25:00|12748.1|12744.1|12746.9|12742.9|12754.9|12750.9|12744.6|12740.6|27
1594002600000|2020-07-06 02:30:00|12747.1|12743.1|12750.6|12746.6|12751.6|12747.6|12740.6|12736.6|37
1594002900000|2020-07-06 02:35:00|12750.1|12746.1|12759.1|12755.1|12759.1|12755.1|12750.1|12746.1|8
1594003200000|2020-07-06 02:40:00|12757.4|12753.4|12765.4|12761.4|12765.4|12761.4|12755.1|12751.1|13
1594003500000|2020-07-06 02:45:00|12763.4|12759.4|12768.9|12764.9|12771.6|12767.6|12761.1|12757.1|25
1594003800000|2020-07-06 02:50:00|12769.1|12765.1|12765.4|12761.4|12769.9|12765.9|12761.4|12757.4|32
1594004100000|2020-07-06 02:55:00|12766.4|12762.4|12775.4|12771.4|12776.9|12772.9|12766.4|12762.4|13
1594004400000|2020-07-06 03:00:00|12775.6|12771.6|12783.4|12779.4|12789.1|12785.1|12775.6|12771.6|74
1594004700000|2020-07-06 03:05:00|12783.1|12779.1|12771.1|12767.1|12783.1|12779.1|12762.9|12758.9|27
1594005000000|2020-07-06 03:10:00|12771.4|12767.4|12773.1|12769.1|12774.9|12770.9|12769.1|12765.1|10
1594005300000|2020-07-06 03:15:00|12773.4|12769.4|12782.4|12778.4|12786.4|12782.4|12773.4|12769.4|27
1594005600000|2020-07-06 03:20:00|12782.6|12778.6|12778.6|12774.6|12793.6|12789.6|12778.1|12774.1|61
1594005900000|2020-07-06 03:25:00|12778.9|12774.9|12779.4|12775.4|12782.6|12778.6|12776.9|12772.9|18
1594006200000|2020-07-06 03:30:00|12779.6|12775.6|12786.9|12782.9|12791.9|12787.9|12779.6|12775.6|23
1594006500000|2020-07-06 03:35:00|12786.6|12782.6|12782.6|12778.6|12786.9|12782.9|12780.4|12776.4|13
1594006800000|2020-07-06 03:40:00|12783.4|12779.4|12781.4|12777.4|12787.9|12783.9|12781.4|12777.4|29
1594007100000|2020-07-06 03:45:00|12780.9|12776.9|12789.6|12785.6|12789.6|12785.6|12780.9|12776.9|35
1594007400000|2020-07-06 03:50:00|12789.9|12785.9|12809.9|12805.9|12817.4|12813.4|12789.9|12785.9|92
1594007700000|2020-07-06 03:55:00|12807.9|12803.9|12802.4|12798.4|12810.1|12806.1|12802.1|12798.1|44
1594008000000|2020-07-06 04:00:00|12802.6|12798.6|12801.4|12797.4|12805.9|12801.9|12800.9|12796.9|16
1594008300000|2020-07-06 04:05:00|12801.6|12797.6|12794.9|12790.9|12801.9|12797.9|12792.6|12788.6|39
1594008600000|2020-07-06 04:10:00|12795.1|12791.1|12797.4|12793.4|12802.9|12798.9|12795.1|12791.1|13
1594008900000|2020-07-06 04:15:00|12797.6|12793.6|12794.1|12790.1|12797.6|12793.6|12787.4|12783.4|23
1594009200000|2020-07-06 04:20:00|12793.9|12789.9|12790.4|12786.4|12793.9|12789.9|12789.9|12785.9|24
1594009500000|2020-07-06 04:25:00|12790.6|12786.6|12792.9|12788.9|12793.4|12789.4|12787.9|12783.9|31
1594009800000|2020-07-06 04:30:00|12793.1|12789.1|12803.9|12799.9|12811.6|12807.6|12793.1|12789.1|39
1594010100000|2020-07-06 04:35:00|12804.1|12800.1|12787.6|12783.6|12804.4|12800.4|12784.9|12780.9|37
1594010400000|2020-07-06 04:40:00|12787.1|12783.1|12767.1|12763.1|12787.4|12783.4|12766.6|12762.6|87
1594010700000|2020-07-06 04:45:00|12766.9|12762.9|12783.6|12779.6|12784.1|12780.1|12766.1|12762.1|39
1594011000000|2020-07-06 04:50:00|12784.1|12780.1|12775.9|12771.9|12786.9|12782.9|12772.4|12768.4|45
1594011300000|2020-07-06 04:55:00|12775.1|12771.1|12783.4|12779.4|12786.6|12782.6|12772.4|12768.4|30
1594011600000|2020-07-06 05:00:00|12783.6|12779.6|12803.1|12799.1|12803.1|12799.1|12783.6|12779.6|68
1594011900000|2020-07-06 05:05:00|12801.1|12797.1|12791.4|12787.4|12802.6|12798.6|12791.4|12787.4|24
1594012200000|2020-07-06 05:10:00|12790.4|12786.4|12795.4|12791.4|12796.4|12792.4|12785.4|12781.4|36
1594012500000|2020-07-06 05:15:00|12795.1|12791.1|12788.9|12784.9|12796.6|12792.6|12785.1|12781.1|38
1594012800000|2020-07-06 05:20:00|12788.6|12784.6|12786.9|12782.9|12792.4|12788.4|12782.4|12778.4|21
1594013100000|2020-07-06 05:25:00|12786.4|12782.4|12787.4|12783.4|12791.6|12787.6|12782.1|12778.1|29
1594013400000|2020-07-06 05:30:00|12787.1|12783.1|12783.9|12779.9|12790.9|12786.9|12780.9|12776.9|50
1594013700000|2020-07-06 05:35:00|12783.4|12779.4|12768.1|12764.1|12785.1|12781.1|12764.4|12760.4|107
1594014000000|2020-07-06 05:40:00|12769.1|12765.1|12763.1|12759.1|12775.1|12771.1|12760.1|12756.1|102
1594014300000|2020-07-06 05:45:00|12763.4|12759.4|12784.9|12780.9|12785.6|12781.6|12759.1|12755.1|118
1594014600000|2020-07-06 05:50:00|12784.1|12780.1|12783.6|12779.6|12796.1|12792.1|12781.1|12777.1|231
1594014900000|2020-07-06 05:55:00|12783.4|12779.4|12793.6|12789.6|12793.6|12789.6|12782.4|12778.4|103
1594015200000|2020-07-06 06:00:00|12792.6|12790.6|12774.4|12772.4|12804.6|12802.6|12774.4|12772.4|562
1594015500000|2020-07-06 06:05:00|12774.6|12772.6|12748.6|12746.6|12775.9|12773.9|12741.9|12739.9|626
1594015800000|2020-07-06 06:10:00|12749.1|12747.1|12765.1|12763.1|12767.1|12765.1|12749.1|12747.1|293
1594016100000|2020-07-06 06:15:00|12765.4|12763.4|12768.6|12766.6|12774.9|12772.9|12756.6|12754.6|335
1594016400000|2020-07-06 06:20:00|12769.1|12767.1|12777.6|12775.6|12787.9|12785.9|12768.1|12766.1|334
1594016700000|2020-07-06 06:25:00|12777.4|12775.4|12762.4|12760.4|12777.9|12775.9|12760.4|12758.4|231
1594017000000|2020-07-06 06:30:00|12762.6|12760.6|12770.9|12768.9|12775.4|12773.4|12762.6|12760.6|181
1594017300000|2020-07-06 06:35:00|12771.1|12769.1|12775.6|12773.6|12783.1|12781.1|12768.9|12766.9|230
1594017600000|2020-07-06 06:40:00|12775.9|12773.9|12783.4|12781.4|12786.4|12784.4|12775.4|12773.4|348
1594017900000|2020-07-06 06:45:00|12783.1|12781.1|12788.9|12786.9|12794.1|12792.1|12778.9|12776.9|379
1594018200000|2020-07-06 06:50:00|12788.6|12786.6|12791.1|12789.1|12796.4|12794.4|12780.1|12778.1|295
1594018500000|2020-07-06 06:55:00|12791.4|12789.4|12769.9|12767.9|12795.1|12793.1|12769.6|12767.6|504
1594018800000|2020-07-06 07:00:00|12769.5|12768.3|12768.5|12767.3|12820.2|12819|12768|12766.8|2688
1594019100000|2020-07-06 07:05:00|12768.2|12767|12763.5|12762.3|12783.5|12782.3|12752.7|12751.5|1565
1594019400000|2020-07-06 07:10:00|12763.7|12762.5|12792.5|12791.3|12796.5|12795.3|12763.7|12762.5|1302
1594019700000|2020-07-06 07:15:00|12792.7|12791.5|12810|12808.8|12817.5|12816.3|12791|12789.8|1145
1594020000000|2020-07-06 07:20:00|12810.2|12809|12816|12814.8|12847|12845.8|12808|12806.8|2417
1594020300000|2020-07-06 07:25:00|12816.7|12815.5|12809|12807.8|12826.5|12825.3|12800.2|12799|1126
1594020600000|2020-07-06 07:30:00|12809.2|12808|12794.7|12793.5|12823.2|12822|12790|12788.8|960
1594020900000|2020-07-06 07:35:00|12796|12794.8|12814|12812.8|12814.2|12813|12793.7|12792.5|597
1594021200000|2020-07-06 07:40:00|12814.2|12813|12814.5|12813.3|12822|12820.8|12803|12801.8|589
1594021500000|2020-07-06 07:45:00|12813.7|12812.5|12798.7|12797.5|12814.5|12813.3|12795.2|12794|611
1594021800000|2020-07-06 07:50:00|12799|12797.8|12795.5|12794.3|12807.5|12806.3|12792.5|12791.3|557
1594022100000|2020-07-06 07:55:00|12796|12794.8|12780.5|12779.3|12800.2|12799|12765.7|12764.5|1355
1594022400000|2020-07-06 08:00:00|12780.2|12779|12784.5|12783.3|12789.5|12788.3|12776|12774.8|474
1594022700000|2020-07-06 08:05:00|12784.2|12783|12774.7|12773.5|12793|12791.8|12764|12762.8|734
1594023000000|2020-07-06 08:10:00|12774.5|12773.3|12791.2|12790|12791.2|12790|12770|12768.8|404
1594023300000|2020-07-06 08:15:00|12791|12789.8|12784.2|12783|12792.5|12791.3|12766.5|12765.3|529
1594023600000|2020-07-06 08:20:00|12784.5|12783.3|12766|12764.8|12789.5|12788.3|12765.5|12764.3|357
1594023900000|2020-07-06 08:25:00|12765.7|12764.5|12780.7|12779.5|12783.7|12782.5|12764.2|12763|331
1594024200000|2020-07-06 08:30:00|12781|12779.8|12767.2|12766|12784.7|12783.5|12766.5|12765.3|393
1594024500000|2020-07-06 08:35:00|12767|12765.8|12731.5|12730.3|12768.7|12767.5|12719.5|12718.3|1615
1594024800000|2020-07-06 08:40:00|12730.7|12729.5|12731.9|12730.7|12734.2|12733|12722.5|12721.3|548
1594025100000|2020-07-06 08:45:00|12731.4|12730.2|12737.9|12736.7|12743.7|12742.5|12729.9|12728.7|513
1594025400000|2020-07-06 08:50:00|12738.7|12737.5|12715.2|12714|12743.7|12742.5|12710.9|12709.7|675
1594025700000|2020-07-06 08:55:00|12715.4|12714.2|12719.7|12718.5|12722.9|12721.7|12708.7|12707.5|541
1594026000000|2020-07-06 09:00:00|12719.4|12718.2|12709.7|12708.5|12720.7|12719.5|12708.4|12707.2|548
1594026300000|2020-07-06 09:05:00|12709.9|12708.7|12693.4|12692.2|12711.4|12710.2|12686.7|12685.5|798
1594026600000|2020-07-06 09:10:00|12693.2|12692|12679.2|12678|12694.2|12693|12674.4|12673.2|718
1594026900000|2020-07-06 09:15:00|12679.4|12678.2|12693.9|12692.7|12695.9|12694.7|12676.4|12675.2|405
1594027200000|2020-07-06 09:20:00|12693.7|12692.5|12716.7|12715.5|12720.4|12719.2|12692.4|12691.2|791
1594027500000|2020-07-06 09:25:00|12716.9|12715.7|12713.7|12712.5|12723.9|12722.7|12710.9|12709.7|479
1594027800000|2020-07-06 09:30:00|12713.4|12712.2|12721.9|12720.7|12732.4|12731.2|12708.7|12707.5|627
1594028100000|2020-07-06 09:35:00|12722.2|12721|12726.7|12725.5|12736.2|12735|12717.9|12716.7|416
1594028400000|2020-07-06 09:40:00|12726.4|12725.2|12729.4|12728.2|12730.9|12729.7|12723.2|12722|217
1594028700000|2020-07-06 09:45:00|12729.7|12728.5|12728.9|12727.7|12741.4|12740.2|12724.9|12723.7|461
1594029000000|2020-07-06 09:50:00|12729.2|12728|12733.7|12732.5|12737.4|12736.2|12729.2|12728|351
1594029300000|2020-07-06 09:55:00|12733.4|12732.2|12737.7|12736.5|12745.4|12744.2|12730.7|12729.5|529
1594029600000|2020-07-06 10:00:00|12737.9|12736.7|12767.9|12766.7|12773.4|12772.2|12737.9|12736.7|867
1594029900000|2020-07-06 10:05:00|12767.7|12766.5|12761.4|12760.2|12768.4|12767.2|12758.4|12757.2|390
1594030200000|2020-07-06 10:10:00|12761.7|12760.5|12781.9|12780.7|12786.7|12785.5|12760.9|12759.7|408
1594030500000|2020-07-06 10:15:00|12782.2|12781|12762.4|12761.2|12785.4|12784.2|12761.9|12760.7|503
1594030800000|2020-07-06 10:20:00|12762.7|12761.5|12776.2|12775|12778.4|12777.2|12758.2|12757|376
1594031100000|2020-07-06 10:25:00|12776.4|12775.2|12768.4|12767.2|12779.9|12778.7|12764.9|12763.7|295
1594031400000|2020-07-06 10:30:00|12768.2|12767|12759.2|12758|12773.4|12772.2|12759.2|12758|320
1594031700000|2020-07-06 10:35:00|12758.9|12757.7|12744.9|12743.7|12761.4|12760.2|12744.7|12743.5|523
1594032000000|2020-07-06 10:40:00|12745.2|12744|12742.9|12741.7|12750.4|12749.2|12741.7|12740.5|311
1594032300000|2020-07-06 10:45:00|12742.7|12741.5|12748.2|12747|12750.7|12749.5|12740.2|12739|418
1594032600000|2020-07-06 10:50:00|12748.4|12747.2|12745.7|12744.5|12749.2|12748|12740.2|12739|234
1594032900000|2020-07-06 10:55:00|12745.9|12744.7|12742.9|12741.7|12746.7|12745.5|12735.4|12734.2|390
1594033200000|2020-07-06 11:00:00|12741.7|12740.5|12731.9|12730.7|12741.7|12740.5|12728.9|12727.7|238
1594033500000|2020-07-06 11:05:00|12732.9|12731.7|12733.4|12732.2|12733.7|12732.5|12721.9|12720.7|367
1594033800000|2020-07-06 11:10:00|12733.7|12732.5|12740.7|12739.5|12741.9|12740.7|12729.7|12728.5|307
1594034100000|2020-07-06 11:15:00|12740.4|12739.2|12728.4|12727.2|12744.2|12743|12726.9|12725.7|402
1594034400000|2020-07-06 11:20:00|12727.9|12726.7|12723.9|12722.7|12729.9|12728.7|12720.2|12719|355
1594034700000|2020-07-06 11:25:00|12724.2|12723|12731.4|12730.2|12732.9|12731.7|12717.4|12716.2|450
1594035000000|2020-07-06 11:30:00|12731.2|12730|12718.9|12717.7|12734.9|12733.7|12718.9|12717.7|282
1594035300000|2020-07-06 11:35:00|12719.2|12718|12722.9|12721.7|12727.9|12726.7|12716.9|12715.7|268
1594035600000|2020-07-06 11:40:00|12723.7|12722.5|12731|12729.8|12733.7|12732.5|12720.7|12719.5|298
1594035900000|2020-07-06 11:45:00|12730.5|12729.3|12722.7|12721.5|12737.5|12736.3|12722.5|12721.3|364
1594036200000|2020-07-06 11:50:00|12723|12721.8|12730.2|12729|12730.7|12729.5|12716.2|12715|296
1594036500000|2020-07-06 11:55:00|12730.5|12729.3|12732.2|12731|12738.2|12737|12728|12726.8|289
1594036800000|2020-07-06 12:00:00|12732.5|12731.3|12742.2|12741|12744|12742.8|12732.2|12731|368
1594037100000|2020-07-06 12:05:00|12743|12741.8|12749.2|12748|12749.5|12748.3|12739.2|12738|245
1594037400000|2020-07-06 12:10:00|12748.2|12747|12756.5|12755.3|12757.2|12756|12748.2|12747|384
1594037700000|2020-07-06 12:15:00|12756.2|12755|12753.2|12752|12760.2|12759|12747.7|12746.5|397
1594038000000|2020-07-06 12:20:00|12753|12751.8|12757.2|12756|12761.2|12760|12747.7|12746.5|299
1594038300000|2020-07-06 12:25:00|12757.5|12756.3|12771.7|12770.5|12772.2|12771|12756.5|12755.3|463
1594038600000|2020-07-06 12:30:00|12771.5|12770.3|12776|12774.8|12777.2|12776|12767|12765.8|354
1594038900000|2020-07-06 12:35:00|12776.2|12775|12773.2|12772|12780.5|12779.3|12770.2|12769|293
1594039200000|2020-07-06 12:40:00|12773.5|12772.3|12747.2|12746|12775.2|12774|12746|12744.8|545
1594039500000|2020-07-06 12:45:00|12747|12745.8|12733.5|12732.3|12751|12749.8|12730.5|12729.3|699
1594039800000|2020-07-06 12:50:00|12733.7|12732.5|12741.5|12740.3|12742.2|12741|12727|12725.8|464
1594040100000|2020-07-06 12:55:00|12741.2|12740|12743|12741.8|12745.2|12744|12737|12735.8|312
1594040400000|2020-07-06 13:00:00|12743.2|12742|12730.7|12729.5|12744.5|12743.3|12728.2|12727|458
1594040700000|2020-07-06 13:05:00|12730.5|12729.3|12719.2|12718|12731.5|12730.3|12712.2|12711|488
1594041000000|2020-07-06 13:10:00|12719.5|12718.3|12725.7|12724.5|12734.2|12733|12717.2|12716|539
1594041300000|2020-07-06 13:15:00|12725|12723.8|12731.7|12730.5|12733.2|12732|12719.7|12718.5|456
1594041600000|2020-07-06 13:20:00|12731.5|12730.3|12725|12723.8|12734.5|12733.3|12719.7|12718.5|233
1594041900000|2020-07-06 13:25:00|12724.7|12723.5|12718.2|12717|12726|12724.8|12715.7|12714.5|325
1594042200000|2020-07-06 13:30:00|12720.2|12719|12725.7|12724.5|12732|12730.8|12709|12707.8|1127
1594042500000|2020-07-06 13:35:00|12726.7|12725.5|12716.7|12715.5|12728.7|12727.5|12704|12702.8|821
1594042800000|2020-07-06 13:40:00|12717|12715.8|12729.2|12728|12730.7|12729.5|12714|12712.8|454
1594043100000|2020-07-06 13:45:00|12729.7|12728.5|12739.7|12738.5|12744.5|12743.3|12725.7|12724.5|661
1594043400000|2020-07-06 13:50:00|12740|12738.8|12738.7|12737.5|12746.2|12745|12730.7|12729.5|442
1594043700000|2020-07-06 13:55:00|12739.5|12738.3|12735|12733.8|12749.7|12748.5|12734|12732.8|506
1594044000000|2020-07-06 14:00:00|12761.2|12760|12730.7|12729.5|12770.2|12769|12724.5|12723.3|1516
1594044300000|2020-07-06 14:05:00|12730.5|12729.3|12712.7|12711.5|12733.2|12732|12704|12702.8|820
1594044600000|2020-07-06 14:10:00|12712.5|12711.3|12701|12699.8|12718.3|12717.1|12696.5|12695.3|994
1594044900000|2020-07-06 14:15:00|12700.8|12699.6|12701.3|12700.1|12720.5|12719.3|12698.8|12697.6|600
1594045200000|2020-07-06 14:20:00|12701.5|12700.3|12664.3|12663.1|12701.8|12700.6|12658.8|12657.6|1494
1594045500000|2020-07-06 14:25:00|12664.8|12663.6|12673.5|12672.3|12679|12677.8|12652.5|12651.3|1164
1594045800000|2020-07-06 14:30:00|12672.5|12671.3|12681|12679.8|12682|12680.8|12661|12659.8|993
1594046100000|2020-07-06 14:35:00|12681.3|12680.1|12685.5|12684.3|12686|12684.8|12678|12676.8|575
1594046400000|2020-07-06 14:40:00|12685.3|12684.1|12695.3|12694.1|12698.8|12697.6|12682.5|12681.3|827
1594046700000|2020-07-06 14:45:00|12695.5|12694.3|12711.3|12710.1|12716|12714.8|12693.8|12692.6|752
1594047000000|2020-07-06 14:50:00|12711.5|12710.3|12728.8|12727.6|12730.5|12729.3|12707.8|12706.6|679
1594047300000|2020-07-06 14:55:00|12728.5|12727.3|12727.5|12726.3|12733.3|12732.1|12716.3|12715.1|851
1594047600000|2020-07-06 15:00:00|12727.8|12726.6|12731.8|12730.6|12733.5|12732.3|12716.5|12715.3|723
1594047900000|2020-07-06 15:05:00|12731.5|12730.3|12732.3|12731.1|12735|12733.8|12722.5|12721.3|615
1594048200000|2020-07-06 15:10:00|12733|12731.8|12738.5|12737.3|12752.5|12751.3|12729.5|12728.3|1124
1594048500000|2020-07-06 15:15:00|12738.3|12737.1|12744.3|12743.1|12744.8|12743.6|12730|12728.8|632
1594048800000|2020-07-06 15:20:00|12744|12742.8|12741|12739.8|12745|12743.8|12734.8|12733.6|863
1594049100000|2020-07-06 15:25:00|12740.8|12739.6|12751.5|12750.3|12752.8|12751.6|12739.5|12738.3|1259
1594049400000|2020-07-06 15:30:00|12751.9|12749.9|12734.4|12732.4|12752.4|12750.4|12731.9|12729.9|1525
1594049700000|2020-07-06 15:35:00|12735.4|12733.4|12737.4|12735.4|12748.4|12746.4|12734.7|12732.7|840
1594050000000|2020-07-06 15:40:00|12737.7|12735.7|12737.7|12735.7|12745.9|12743.9|12734.9|12732.9|397
1594050300000|2020-07-06 15:45:00|12737.4|12735.4|12741.2|12739.2|12746.4|12744.4|12733.4|12731.4|348
1594050600000|2020-07-06 15:50:00|12741.4|12739.4|12725.7|12723.7|12744.4|12742.4|12723.4|12721.4|399
1594050900000|2020-07-06 15:55:00|12725.9|12723.9|12717.4|12715.4|12726.7|12724.7|12717.4|12715.4|279
1594051200000|2020-07-06 16:00:00|12717.2|12715.2|12723.7|12721.7|12725.2|12723.2|12714.4|12712.4|333
1594051500000|2020-07-06 16:05:00|12723.9|12721.9|12717.2|12715.2|12723.9|12721.9|12708.2|12706.2|291
1594051800000|2020-07-06 16:10:00|12716.9|12714.9|12716.7|12714.7|12720.4|12718.4|12711.9|12709.9|208
1594052100000|2020-07-06 16:15:00|12716.9|12714.9|12713.9|12711.9|12725.4|12723.4|12713.4|12711.4|246
1594052400000|2020-07-06 16:20:00|12714.2|12712.2|12711.2|12709.2|12719.4|12717.4|12704.4|12702.4|343
1594052700000|2020-07-06 16:25:00|12711.9|12709.9|12709.4|12707.4|12712.4|12710.4|12707.4|12705.4|126
1594053000000|2020-07-06 16:30:00|12709.2|12707.2|12701.2|12699.2|12709.2|12707.2|12700.4|12698.4|131
1594053300000|2020-07-06 16:35:00|12701.4|12699.4|12712.4|12710.4|12712.4|12710.4|12701.4|12699.4|178
1594053600000|2020-07-06 16:40:00|12711.9|12709.9|12716.9|12714.9|12717.9|12715.9|12711.4|12709.4|124
1594053900000|2020-07-06 16:45:00|12717.2|12715.2|12723.4|12721.4|12723.4|12721.4|12714.4|12712.4|192
1594054200000|2020-07-06 16:50:00|12723.2|12721.2|12724.2|12722.2|12725.4|12723.4|12720.2|12718.2|114
1594054500000|2020-07-06 16:55:00|12724.4|12722.4|12724.4|12722.4|12727.7|12725.7|12720.9|12718.9|108
1594054800000|2020-07-06 17:00:00|12725.4|12723.4|12724.4|12722.4|12726.9|12724.9|12722.4|12720.4|118
1594055100000|2020-07-06 17:05:00|12724.2|12722.2|12719.9|12717.9|12724.2|12722.2|12716.9|12714.9|101
1594055400000|2020-07-06 17:10:00|12719.7|12717.7|12715.2|12713.2|12720.4|12718.4|12714.9|12712.9|113
1594055700000|2020-07-06 17:15:00|12714.9|12712.9|12708.7|12706.7|12717.4|12715.4|12708.2|12706.2|210
1594056000000|2020-07-06 17:20:00|12708.4|12706.4|12712.2|12710.2|12713.4|12711.4|12707.4|12705.4|104
1594056300000|2020-07-06 17:25:00|12711.9|12709.9|12728.9|12726.9|12728.9|12726.9|12711.4|12709.4|213
1594056600000|2020-07-06 17:30:00|12728.7|12726.7|12725.2|12723.2|12731.2|12729.2|12724.4|12722.4|188
1594056900000|2020-07-06 17:35:00|12724.9|12722.9|12727.7|12725.7|12729.9|12727.9|12722.2|12720.2|123
1594057200000|2020-07-06 17:40:00|12727.9|12725.9|12734.7|12732.7|12736.4|12734.4|12726.4|12724.4|194
1594057500000|2020-07-06 17:45:00|12734.9|12732.9|12733.4|12731.4|12735.9|12733.9|12730.7|12728.7|165
1594057800000|2020-07-06 17:50:00|12733.2|12731.2|12733.9|12731.9|12734.7|12732.7|12728.2|12726.2|174
1594058100000|2020-07-06 17:55:00|12733.7|12731.7|12733.9|12731.9|12737.2|12735.2|12730.4|12728.4|128
1594058400000|2020-07-06 18:00:00|12734.2|12732.2|12721.4|12719.4|12734.4|12732.4|12717.4|12715.4|295
1594058700000|2020-07-06 18:05:00|12721.2|12719.2|12718.4|12716.4|12721.4|12719.4|12715.9|12713.9|110
1594059000000|2020-07-06 18:10:00|12718.2|12716.2|12709.2|12707.2|12721.9|12719.9|12708.7|12706.7|103
1594059300000|2020-07-06 18:15:00|12709.4|12707.4|12702.2|12700.2|12712.4|12710.4|12701.4|12699.4|167
1594059600000|2020-07-06 18:20:00|12702.4|12700.4|12705.2|12703.2|12705.9|12703.9|12698.4|12696.4|202
1594059900000|2020-07-06 18:25:00|12704.9|12702.9|12708.4|12706.4|12710.2|12708.2|12703.4|12701.4|148
1594060200000|2020-07-06 18:30:00|12708.2|12706.2|12714.2|12712.2|12714.9|12712.9|12706.9|12704.9|181
1594060500000|2020-07-06 18:35:00|12713.9|12711.9|12714.2|12712.2|12716.4|12714.4|12711.7|12709.7|131
1594060800000|2020-07-06 18:40:00|12714.4|12712.4|12708.2|12706.2|12715.7|12713.7|12707.4|12705.4|145
1594061100000|2020-07-06 18:45:00|12707.9|12705.9|12709.9|12707.9|12713.4|12711.4|12704.2|12702.2|156
1594061400000|2020-07-06 18:50:00|12709.7|12707.7|12712.2|12710.2|12712.2|12710.2|12705.7|12703.7|108
1594061700000|2020-07-06 18:55:00|12711.9|12709.9|12714.2|12712.2|12717.2|12715.2|12709.9|12707.9|126
1594062000000|2020-07-06 19:00:00|12713.9|12711.9|12707.9|12705.9|12718.2|12716.2|12704.2|12702.2|191
1594062300000|2020-07-06 19:05:00|12707.7|12705.7|12709.7|12707.7|12713.9|12711.9|12705.7|12703.7|101
1594062600000|2020-07-06 19:10:00|12709.4|12707.4|12713.9|12711.9|12718.9|12716.9|12706.7|12704.7|203
1594062900000|2020-07-06 19:15:00|12713.7|12711.7|12713.7|12711.7|12713.9|12711.9|12704.2|12702.2|141
1594063200000|2020-07-06 19:20:00|12713.4|12711.4|12717.2|12715.2|12720.9|12718.9|12710.2|12708.2|189
1594063500000|2020-07-06 19:25:00|12717.4|12715.4|12722.9|12720.9|12725.9|12723.9|12713.9|12711.9|121
1594063800000|2020-07-06 19:30:00|12723.2|12721.2|12723.9|12721.9|12725.9|12723.9|12715.4|12713.4|156
1594064100000|2020-07-06 19:35:00|12724.4|12722.4|12722.9|12720.9|12728.4|12726.4|12719.9|12717.9|157
1594064400000|2020-07-06 19:40:00|12722.2|12720.2|12726.4|12724.4|12727.9|12725.9|12720.9|12718.9|171
1594064700000|2020-07-06 19:45:00|12725.4|12723.4|12742.9|12740.9|12743.2|12741.2|12722.7|12720.7|292
1594065000000|2020-07-06 19:50:00|12743.2|12741.2|12747.7|12745.7|12748.4|12746.4|12733.9|12731.9|387
1594065300000|2020-07-06 19:55:00|12747.4|12745.4|12749.9|12747.9|12750.2|12748.2|12742.9|12740.9|301
1594065600000|2020-07-06 20:00:00|12746.6|12741.6|12745|12740|12751.4|12746.4|12737.3|12732.3|9
1594065900000|2020-07-06 20:05:00|12744|12739|12754.8|12749.8|12755.8|12750.8|12743|12738|0
1594066200000|2020-07-06 20:10:00|12753.8|12748.8|12756.8|12751.8|12764.7|12759.7|12752.7|12747.7|0
1594066500000|2020-07-06 20:15:00|12756.6|12751.6|12753.5|12748.5|12758.9|12753.9|12753.5|12748.5|0
1594066800000|2020-07-06 20:20:00|12754.6|12749.6|12755.4|12750.4|12756.1|12751.1|12753.3|12748.3|0
1594067100000|2020-07-06 20:25:00|12755.3|12750.3|12755|12750|12755.5|12750.5|12753.7|12748.7|0
1594067400000|2020-07-06 20:30:00|12756.3|12751.3|12757.6|12752.6|12759.9|12754.9|12750.2|12745.2|0
1594067700000|2020-07-06 20:35:00|12758.6|12753.6|12753.8|12748.8|12758.7|12753.7|12752.8|12747.8|0
1594068000000|2020-07-06 20:40:00|12752.8|12747.8|12755|12750|12756|12751|12751.7|12746.7|0
1594068300000|2020-07-06 20:45:00|12754|12749|12750|12745|12757.1|12752.1|12749.9|12744.9|0
1594068600000|2020-07-06 20:50:00|12751|12746|12751.5|12746.5|12753.5|12748.5|12749.3|12744.3|0
1594068900000|2020-07-06 20:55:00|12750.5|12745.5|12746.9|12741.9|12752.5|12747.5|12746.7|12741.7|0
1594069200000|2020-07-06 21:00:00|12747.1|12742.1|12748|12743|12748.6|12743.6|12747.1|12742.1|0
1594069500000|2020-07-06 21:05:00|12748.3|12743.3|12748.6|12743.6|12749|12744|12748.3|12743.3|0
1594069800000|2020-07-06 21:10:00|12748.3|12743.3|12746.6|12741.6|12749.1|12744.1|12746.6|12741.6|0
1594070100000|2020-07-06 21:15:00|12746.7|12741.7|12749.3|12744.3|12750.2|12745.2|12746.7|12741.7|0
1594070400000|2020-07-06 21:20:00|12749|12744|12747.8|12742.8|12749.3|12744.3|12745.2|12740.2|0
1594070700000|2020-07-06 21:25:00|12748.5|12743.5|12747.1|12742.1|12748.6|12743.6|12747.1|12742.1|0
1594071000000|2020-07-06 21:30:00|12747.3|12742.3|12746.9|12741.9|12747.6|12742.6|12746.9|12741.9|0
1594071300000|2020-07-06 21:35:00|12746.5|12741.5|12746.8|12741.8|12747.8|12742.8|12746.5|12741.5|0
1594071600000|2020-07-06 21:40:00|12746.6|12741.6|12745.8|12740.8|12747.1|12742.1|12745.8|12740.8|0
1594071900000|2020-07-06 21:45:00|12745.7|12740.7|12745.4|12740.4|12745.7|12740.7|12745.4|12740.4|0
1594072200000|2020-07-06 21:50:00|12745.5|12740.5|12745.8|12740.8|12745.8|12740.8|12745.3|12740.3|0
1594072500000|2020-07-06 21:55:00|12746.5|12741.5|12746.9|12741.9|12747.4|12742.4|12745.8|12740.8|0
1594072800000|2020-07-06 22:00:00|12748.6|12743.6|12745.4|12740.4|12752.8|12747.8|12744.4|12739.4|0
1594073100000|2020-07-06 22:05:00|12746.4|12741.4|12747.4|12742.4|12749.4|12744.4|12745.7|12740.7|0
1594073400000|2020-07-06 22:10:00|12746.4|12741.4|12741.1|12736.1|12746.8|12741.8|12740.6|12735.6|0
1594073700000|2020-07-06 22:15:00|12740.6|12735.6|12742.5|12737.5|12744.7|12739.7|12739.6|12734.6|0
1594074000000|2020-07-06 22:20:00|12743.5|12738.5|12743.9|12738.9|12747.2|12742.2|12743.5|12738.5|0
1594074300000|2020-07-06 22:25:00|12744.4|12739.4|12742.9|12737.9|12745.9|12740.9|12740.9|12735.9|0
1594074600000|2020-07-06 22:30:00|12743|12738|12744.9|12739.9|12745.9|12740.9|12742.9|12737.9|0
1594074900000|2020-07-06 22:35:00|12743.9|12738.9|12744.9|12739.9|12744.9|12739.9|12742.9|12737.9|0
1594075200000|2020-07-06 22:40:00|12745.4|12740.4|12752.6|12747.6|12753.6|12748.6|12745.4|12740.4|0
1594075500000|2020-07-06 22:45:00|12751.6|12746.6|12752|12747|12753|12748|12750.9|12745.9|0
1594075800000|2020-07-06 22:50:00|12752.1|12747.1|12753.1|12748.1|12755.1|12750.1|12751|12746|0
1594076100000|2020-07-06 22:55:00|12753.5|12748.5|12763.2|12758.2|12769.3|12764.3|12753.5|12748.5|0
1594076400000|2020-07-06 23:00:00|12764.2|12759.2|12770.5|12765.5|12774.4|12769.4|12763.2|12758.2|0
1594076700000|2020-07-06 23:05:00|12771.5|12766.5|12765.2|12760.2|12771.5|12766.5|12764.4|12759.4|0
1594077000000|2020-07-06 23:10:00|12764.2|12759.2|12766|12761|12767|12762|12763|12758|0
1594077300000|2020-07-06 23:15:00|12767|12762|12775.6|12770.6|12777.2|12772.2|12767|12762|0
1594077600000|2020-07-06 23:20:00|12775.5|12770.5|12782.5|12777.5|12786.4|12781.4|12775.5|12770.5|0
1594077900000|2020-07-06 23:25:00|12783.5|12778.5|12780.4|12775.4|12783.5|12778.5|12778|12773|0
1594078200000|2020-07-06 23:30:00|12780.8|12775.8|12793.9|12788.9|12794.9|12789.9|12780.8|12775.8|0
1594078500000|2020-07-06 23:35:00|12792.9|12787.9|12792|12787|12793.2|12788.2|12789.2|12784.2|0
1594078800000|2020-07-06 23:40:00|12791|12786|12785.5|12780.5|12792|12787|12785.5|12780.5|0
1594079100000|2020-07-06 23:45:00|12786.5|12781.5|12784.8|12779.8|12788.5|12783.5|12783.3|12778.3|0
1594079400000|2020-07-06 23:50:00|12785.3|12780.3|12785.6|12780.6|12790|12785|12783.3|12778.3|0
1594079700000|2020-07-06 23:55:00|12785.1|12780.1|12784.9|12779.9|12788|12783|12782.3|12777.3|0
1594080000000|2020-07-07 00:00:00|12783.9|12778.9|12776.3|12771.3|12783.9|12778.9|12770.2|12765.2|0
1594080300000|2020-07-07 00:05:00|12776.9|12771.9|12782.3|12777.3|12783.3|12778.3|12773.8|12768.8|0
1594080600000|2020-07-07 00:10:00|12782.8|12777.8|12789.3|12784.3|12789.8|12784.8|12782.8|12777.8|0
1594080900000|2020-07-07 00:15:00|12790.3|12785.3|12806.7|12802.7|12822.2|12818.2|12790.3|12785.3|144
1594081200000|2020-07-07 00:20:00|12806.4|12802.4|12801.7|12797.7|12808.2|12804.2|12800.9|12796.9|64
1594081500000|2020-07-07 00:25:00|12802.4|12798.4|12794.9|12790.9|12805.4|12801.4|12794.9|12790.9|31
1594081800000|2020-07-07 00:30:00|12795.2|12791.2|12792.2|12788.2|12798.9|12794.9|12790.4|12786.4|33
1594082100000|2020-07-07 00:35:00|12791.4|12787.4|12794.9|12790.9|12801.7|12797.7|12791.4|12787.4|52
1594082400000|2020-07-07 00:40:00|12795.2|12791.2|12808.9|12804.9|12810.2|12806.2|12795.2|12791.2|64
1594082700000|2020-07-07 00:45:00|12807.7|12803.7|12806.2|12802.2|12810.9|12806.9|12799.4|12795.4|40
1594083000000|2020-07-07 00:50:00|12805.9|12801.9|12815.9|12811.9|12816.7|12812.7|12805.9|12801.9|37
1594083300000|2020-07-07 00:55:00|12815.7|12811.7|12801.9|12797.9|12815.7|12811.7|12801.9|12797.9|32
1594083600000|2020-07-07 01:00:00|12801.7|12797.7|12802.9|12798.9|12806.7|12802.7|12796.9|12792.9|34
1594083900000|2020-07-07 01:05:00|12802.7|12798.7|12776.7|12772.7|12802.7|12798.7|12771.7|12767.7|66
1594084200000|2020-07-07 01:10:00|12776.9|12772.9|12753.2|12749.2|12778.2|12774.2|12752.7|12748.7|65
1594084500000|2020-07-07 01:15:00|12752.9|12748.9|12739.4|12735.4|12752.9|12748.9|12723.2|12719.2|121
1594084800000|2020-07-07 01:20:00|12737.7|12733.7|12747.4|12743.4|12753.4|12749.4|12736.4|12732.4|68
1594085100000|2020-07-07 01:25:00|12745.9|12741.9|12741.2|12737.2|12746.2|12742.2|12732.4|12728.4|49
1594085400000|2020-07-07 01:30:00|12740.9|12736.9|12757.2|12753.2|12760.2|12756.2|12735.9|12731.9|68
1594085700000|2020-07-07 01:35:00|12755.2|12751.2|12732.7|12728.7|12757.7|12753.7|12730.2|12726.2|44
1594086000000|2020-07-07 01:40:00|12732.4|12728.4|12710.4|12706.4|12732.7|12728.7|12709.4|12705.4|116
1594086300000|2020-07-07 01:45:00|12710.7|12706.7|12720.9|12716.9|12724.4|12720.4|12707.9|12703.9|47
1594086600000|2020-07-07 01:50:00|12720.7|12716.7|12710.9|12706.9|12723.2|12719.2|12702.9|12698.9|64
1594086900000|2020-07-07 01:55:00|12711.2|12707.2|12700.4|12696.4|12715.4|12711.4|12700.2|12696.2|33
1594087200000|2020-07-07 02:00:00|12699.9|12695.9|12715.9|12711.9|12716.7|12712.7|12686.4|12682.4|97
1594087500000|2020-07-07 02:05:00|12715.7|12711.7|12713.4|12709.4|12717.7|12713.7|12706.4|12702.4|43
1594087800000|2020-07-07 02:10:00|12713.7|12709.7|12713.9|12709.9|12715.4|12711.4|12711.7|12707.7|15
1594088100000|2020-07-07 02:15:00|12713.7|12709.7|12712.4|12708.4|12714.7|12710.7|12705.7|12701.7|40
1594088400000|2020-07-07 02:20:00|12712.7|12708.7|12714.2|12710.2|12715.7|12711.7|12709.2|12705.2|11
1594088700000|2020-07-07 02:25:00|12714.4|12710.4|12708.2|12704.2|12717.2|12713.2|12707.2|12703.2|26
1594089000000|2020-07-07 02:30:00|12704.7|12700.7|12691.7|12687.7|12704.7|12700.7|12683.4|12679.4|62
1594089300000|2020-07-07 02:35:00|12691.4|12687.4|12706.9|12702.9|12711.2|12707.2|12690.9|12686.9|113
1594089600000|2020-07-07 02:40:00|12708.4|12704.4|12704.9|12700.9|12714.7|12710.7|12704.4|12700.4|56
1594089900000|2020-07-07 02:45:00|12704.7|12700.7|12688.7|12684.7|12708.9|12704.9|12688.2|12684.2|61
1594090200000|2020-07-07 02:50:00|12688.4|12684.4|12690.9|12686.9|12695.2|12691.2|12686.2|12682.2|21
1594090500000|2020-07-07 02:55:00|12690.7|12686.7|12700.7|12696.7|12703.7|12699.7|12686.9|12682.9|43
1594090800000|2020-07-07 03:00:00|12700.9|12696.9|12706.2|12702.2|12713.4|12709.4|12700.9|12696.9|34
1594091100000|2020-07-07 03:05:00|12706.4|12702.4|12711.9|12707.9|12712.4|12708.4|12700.9|12696.9|45
1594091400000|2020-07-07 03:10:00|12712.2|12708.2|12716.2|12712.2|12718.2|12714.2|12711.9|12707.9|45
1594091700000|2020-07-07 03:15:00|12715.9|12711.9|12712.9|12708.9|12716.4|12712.4|12709.9|12705.9|35
1594092000000|2020-07-07 03:20:00|12713.2|12709.2|12706.9|12702.9|12715.2|12711.2|12706.4|12702.4|34
1594092300000|2020-07-07 03:25:00|12706.7|12702.7|12717.4|12713.4|12719.2|12715.2|12706.4|12702.4|28
1594092600000|2020-07-07 03:30:00|12717.2|12713.2|12725.4|12721.4|12726.9|12722.9|12717.2|12713.2|27
1594092900000|2020-07-07 03:35:00|12725.2|12721.2|12725.9|12721.9|12728.7|12724.7|12717.2|12713.2|38
1594093200000|2020-07-07 03:40:00|12725.7|12721.7|12723.9|12719.9|12725.7|12721.7|12719.4|12715.4|21
1594093500000|2020-07-07 03:45:00|12724.2|12720.2|12723.4|12719.4|12724.2|12720.2|12721.7|12717.7|7
1594093800000|2020-07-07 03:50:00|12723.7|12719.7|12722.2|12718.2|12723.7|12719.7|12719.2|12715.2|22
1594094100000|2020-07-07 03:55:00|12721.9|12717.9|12720.7|12716.7|12724.4|12720.4|12719.2|12715.2|12
1594094400000|2020-07-07 04:00:00|12718.4|12714.4|12711.4|12707.4|12718.7|12714.7|12709.9|12705.9|36
1594094700000|2020-07-07 04:05:00|12711.7|12707.7|12702.7|12698.7|12714.2|12710.2|12702.7|12698.7|35
1594095000000|2020-07-07 04:10:00|12702.4|12698.4|12696.4|12692.4|12702.4|12698.4|12694.7|12690.7|22
1594095300000|2020-07-07 04:15:00|12696.2|12692.2|12701.7|12697.7|12704.7|12700.7|12692.9|12688.9|36
1594095600000|2020-07-07 04:20:00|12699.7|12695.7|12705.2|12701.2|12706.7|12702.7|12699.4|12695.4|15
1594095900000|2020-07-07 04:25:00|12706.2|12702.2|12711.2|12707.2|12711.4|12707.4|12704.2|12700.2|23
1594096200000|2020-07-07 04:30:00|12710.9|12706.9|12717.9|12713.9|12720.7|12716.7|12699.4|12695.4|62
1594096500000|2020-07-07 04:35:00|12718.2|12714.2|12713.9|12709.9|12718.2|12714.2|12709.9|12705.9|24
1594096800000|2020-07-07 04:40:00|12712.9|12708.9|12720.7|12716.7|12722.4|12718.4|12712.9|12708.9|34
1594097100000|2020-07-07 04:45:00|12720.4|12716.4|12723.7|12719.7|12724.4|12720.4|12719.4|12715.4|9
1594097400000|2020-07-07 04:50:00|12723.4|12719.4|12720.9|12716.9|12725.2|12721.2|12719.9|12715.9|8
1594097700000|2020-07-07 04:55:00|12721.7|12717.7|12721.4|12717.4|12725.2|12721.2|12719.2|12715.2|36
1594098000000|2020-07-07 05:00:00|12721.7|12717.7|12726.7|12722.7|12726.9|12722.9|12718.2|12714.2|15
1594098300000|2020-07-07 05:05:00|12726.9|12722.9|12726.2|12722.2|12727.9|12723.9|12724.7|12720.7|11
1594098600000|2020-07-07 05:10:00|12726.4|12722.4|12732.9|12728.9|12734.9|12730.9|12723.9|12719.9|37
1594098900000|2020-07-07 05:15:00|12733.2|12729.2|12721.7|12717.7|12735.7|12731.7|12716.7|12712.7|62
1594099200000|2020-07-07 05:20:00|12721.4|12717.4|12715.4|12711.4|12724.7|12720.7|12715.4|12711.4|31
1594099500000|2020-07-07 05:25:00|12715.7|12711.7|12705.7|12701.7|12716.4|12712.4|12702.4|12698.4|53
1594099800000|2020-07-07 05:30:00|12705.4|12701.4|12708.9|12704.9|12710.4|12706.4|12704.4|12700.4|72
1594100100000|2020-07-07 05:35:00|12708.7|12704.7|12711.4|12707.4|12716.2|12712.2|12708.7|12704.7|29
1594100400000|2020-07-07 05:40:00|12708.4|12704.4|12704.7|12700.7|12713.9|12709.9|12703.7|12699.7|93
1594100700000|2020-07-07 05:45:00|12697.9|12693.9|12695.2|12691.2|12697.9|12693.9|12687.4|12683.4|159
1594101000000|2020-07-07 05:50:00|12694.4|12690.4|12680.2|12676.2|12698.2|12694.2|12679.9|12675.9|122
1594101300000|2020-07-07 05:55:00|12679.9|12675.9|12690.4|12686.4|12692.7|12688.7|12678.2|12674.2|146
1594101600000|2020-07-07 06:00:00|12689.4|12687.4|12671.4|12669.4|12693.9|12691.9|12666.7|12664.7|419
1594101900000|2020-07-07 06:05:00|12671.7|12669.7|12656.7|12654.7|12672.9|12670.9|12639.4|12637.4|557
1594102200000|2020-07-07 06:10:00|12654.9|12652.9|12657.2|12655.2|12657.2|12655.2|12645.4|12643.4|317
1594102500000|2020-07-07 06:15:00|12656.9|12654.9|12658.4|12656.4|12665.7|12663.7|12651.7|12649.7|271
1594102800000|2020-07-07 06:20:00|12658.7|12656.7|12651.9|12649.9|12659.2|12657.2|12643.9|12641.9|295
1594103100000|2020-07-07 06:25:00|12652.4|12650.4|12654.2|12652.2|12657.4|12655.4|12647.7|12645.7|139
1594103400000|2020-07-07 06:30:00|12653.9|12651.9|12665.7|12663.7|12668.4|12666.4|12652.7|12650.7|241
1594103700000|2020-07-07 06:35:00|12665.4|12663.4|12671.4|12669.4|12674.2|12672.2|12665.2|12663.2|200
1594104000000|2020-07-07 06:40:00|12671.7|12669.7|12675.7|12673.7|12676.7|12674.7|12666.7|12664.7|182
1594104300000|2020-07-07 06:45:00|12675.9|12673.9|12674.7|12672.7|12681.4|12679.4|12667.9|12665.9|344
1594104600000|2020-07-07 06:50:00|12673.7|12671.7|12673.9|12671.9|12679.7|12677.7|12671.2|12669.2|149
1594104900000|2020-07-07 06:55:00|12673.7|12671.7|12667.4|12665.4|12673.9|12671.9|12663.2|12661.2|227
1594105200000|2020-07-07 07:00:00|12667|12665.8|12651.8|12650.6|12699.3|12698.1|12647.5|12646.3|1925
1594105500000|2020-07-07 07:05:00|12650.8|12649.6|12635.3|12634.1|12653|12651.8|12629.8|12628.6|1198
1594105800000|2020-07-07 07:10:00|12635.5|12634.3|12622.5|12621.3|12637.5|12636.3|12607.5|12606.3|1163
1594106100000|2020-07-07 07:15:00|12622.3|12621.1|12620.3|12619.1|12630.3|12629.1|12603.5|12602.3|866
1594106400000|2020-07-07 07:20:00|12620|12618.8|12597.8|12596.6|12625.8|12624.6|12589.3|12588.1|1219
1594106700000|2020-07-07 07:25:00|12597.5|12596.3|12598.8|12597.6|12598.8|12597.6|12575.8|12574.6|1150
1594107000000|2020-07-07 07:30:00|12599|12597.8|12619|12617.8|12620.8|12619.6|12588.3|12587.1|945
1594107300000|2020-07-07 07:35:00|12618.3|12617.1|12630.3|12629.1|12633|12631.8|12613.8|12612.6|925
1594107600000|2020-07-07 07:40:00|12630.5|12629.3|12621|12619.8|12631.5|12630.3|12613.3|12612.1|611
1594107900000|2020-07-07 07:45:00|12620.8|12619.6|12625.3|12624.1|12628.5|12627.3|12605.5|12604.3|503
1594108200000|2020-07-07 07:50:00|12625|12623.8|12620.3|12619.1|12632.3|12631.1|12618|12616.8|448
1594108500000|2020-07-07 07:55:00|12620|12618.8|12640.3|12639.1|12646.3|12645.1|12613.8|12612.6|690
1594108800000|2020-07-07 08:00:00|12639.3|12638.1|12632|12630.8|12642.5|12641.3|12629.8|12628.6|509
1594109100000|2020-07-07 08:05:00|12631.8|12630.6|12637|12635.8|12637|12635.8|12614.8|12613.6|618
1594109400000|2020-07-07 08:10:00|12637.5|12636.3|12646.8|12645.6|12664|12662.8|12634.5|12633.3|913
1594109700000|2020-07-07 08:15:00|12646.5|12645.3|12621.5|12620.3|12647.3|12646.1|12621|12619.8|486
1594110000000|2020-07-07 08:20:00|12621.8|12620.6|12612|12610.8|12627.8|12626.6|12609.3|12608.1|568
1594110300000|2020-07-07 08:25:00|12611.5|12610.3|12557.8|12556.6|12611.8|12610.6|12553.8|12552.6|1521
1594110600000|2020-07-07 08:30:00|12558|12556.8|12560.3|12559.1|12580.8|12579.6|12557.5|12556.3|1245
1594110900000|2020-07-07 08:35:00|12560|12558.8|12566.8|12565.6|12570.8|12569.6|12548.3|12547.1|827
1594111200000|2020-07-07 08:40:00|12566.5|12565.3|12559.3|12558.1|12570.3|12569.1|12554.5|12553.3|478
1594111500000|2020-07-07 08:45:00|12559|12557.8|12567.8|12566.6|12573.8|12572.6|12553.5|12552.3|458
1594111800000|2020-07-07 08:50:00|12568|12566.8|12572.8|12571.6|12575.3|12574.1|12548.5|12547.3|666
1594112100000|2020-07-07 08:55:00|12572.3|12571.1|12567|12565.8|12574.8|12573.6|12558|12556.8|477
1594112400000|2020-07-07 09:00:00|12566.8|12565.6|12552.5|12551.3|12572|12570.8|12550.3|12549.1|391
1594112700000|2020-07-07 09:05:00|12552.8|12551.6|12552.5|12551.3|12558|12556.8|12541|12539.8|594
1594113000000|2020-07-07 09:10:00|12552.3|12551.1|12552|12550.8|12553.8|12552.6|12544.5|12543.3|280
1594113300000|2020-07-07 09:15:00|12551.8|12550.6|12555.5|12554.3|12566|12564.8|12546.3|12545.1|486
1594113600000|2020-07-07 09:20:00|12555.3|12554.1|12549|12547.8|12556|12554.8|12541.5|12540.3|329
1594113900000|2020-07-07 09:25:00|12548.8|12547.6|12555.3|12554.1|12558|12556.8|12537|12535.8|478
1594114200000|2020-07-07 09:30:00|12555.5|12554.3|12562.8|12561.6|12570|12568.8|12554.3|12553.1|508
1594114500000|2020-07-07 09:35:00|12562.5|12561.3|12572.8|12571.6|12575.8|12574.6|12558.8|12557.6|385
1594114800000|2020-07-07 09:40:00|12573|12571.8|12564.3|12563.1|12582|12580.8|12563.3|12562.1|410
1594115100000|2020-07-07 09:45:00|12564|12562.8|12554.5|12553.3|12568.3|12567.1|12554.5|12553.3|300
1594115400000|2020-07-07 09:50:00|12554.3|12553.1|12555.5|12554.3|12561.5|12560.3|12544.5|12543.3|363
1594115700000|2020-07-07 09:55:00|12555.3|12554.1|12557.8|12556.6|12564.5|12563.3|12548|12546.8|399
1594116000000|2020-07-07 10:00:00|12558|12556.8|12558.5|12557.3|12565.8|12564.6|12544.3|12543.1|410
1594116300000|2020-07-07 10:05:00|12557.8|12556.6|12549.3|12548.1|12558.8|12557.6|12545.5|12544.3|393
1594116600000|2020-07-07 10:10:00|12549|12547.8|12549.3|12548.1|12554.8|12553.6|12533.5|12532.3|467
1594116900000|2020-07-07 10:15:00|12549|12547.8|12548.8|12547.6|12551|12549.8|12523.8|12522.6|772
1594117200000|2020-07-07 10:20:00|12549|12547.8|12559.8|12558.6|12569.5|12568.3|12545.3|12544.1|645
1594117500000|2020-07-07 10:25:00|12560.3|12559.1|12567|12565.8|12567|12565.8|12556.3|12555.1|342
1594117800000|2020-07-07 10:30:00|12566.8|12565.6|12584.3|12583.1|12592|12590.8|12562.3|12561.1|648
1594118100000|2020-07-07 10:35:00|12585.3|12584.1|12594|12592.8|12612|12610.8|12580.3|12579.1|696
1594118400000|2020-07-07 10:40:00|12593.5|12592.3|12580|12578.8|12595.3|12594.1|12578.3|12577.1|411
1594118700000|2020-07-07 10:45:00|12579.8|12578.6|12578.3|12577.1|12583.3|12582.1|12574.8|12573.6|261
1594119000000|2020-07-07 10:50:00|12578|12576.8|12584.8|12583.6|12588.8|12587.6|12572.5|12571.3|227
1594119300000|2020-07-07 10:55:00|12585|12583.8|12584.8|12583.6|12588.3|12587.1|12577.3|12576.1|165
1594119600000|2020-07-07 11:00:00|12585|12583.8|12582.3|12581.1|12591.3|12590.1|12582.3|12581.1|192
1594119900000|2020-07-07 11:05:00|12581.3|12580.1|12588|12586.8|12588.8|12587.6|12577.3|12576.1|219
1594120200000|2020-07-07 11:10:00|12588.3|12587.1|12588.3|12587.1|12594.3|12593.1|12585.3|12584.1|309
1594120500000|2020-07-07 11:15:00|12588|12586.8|12597.3|12596.1|12600|12598.8|12587.3|12586.1|366
1594120800000|2020-07-07 11:20:00|12597.5|12596.3|12587.3|12586.1|12600.5|12599.3|12586|12584.8|191
1594121100000|2020-07-07 11:25:00|12587|12585.8|12587.5|12586.3|12589|12587.8|12581.3|12580.1|258
1594121400000|2020-07-07 11:30:00|12587.3|12586.1|12569|12567.8|12593|12591.8|12568|12566.8|357
1594121700000|2020-07-07 11:35:00|12569.3|12568.1|12573.8|12572.6|12578.5|12577.3|12568.8|12567.6|244
1594122000000|2020-07-07 11:40:00|12574.7|12573.5|12592.9|12591.7|12594.2|12593|12574.4|12573.2|325
1594122300000|2020-07-07 11:45:00|12593.2|12592|12596.2|12595|12600.7|12599.5|12589.4|12588.2|282
1594122600000|2020-07-07 11:50:00|12596.4|12595.2|12575.2|12574|12598.2|12597|12573.9|12572.7|316
1594122900000|2020-07-07 11:55:00|12575.4|12574.2|12580.4|12579.2|12585.4|12584.2|12574.7|12573.5|292
1594123200000|2020-07-07 12:00:00|12580.7|12579.5|12587.2|12586|12590.4|12589.2|12574.7|12573.5|343
1594123500000|2020-07-07 12:05:00|12586.9|12585.7|12582.7|12581.5|12594.2|12593|12579.7|12578.5|293
1594123800000|2020-07-07 12:10:00|12582.4|12581.2|12583.7|12582.5|12590.9|12589.7|12580.4|12579.2|198
1594124100000|2020-07-07 12:15:00|12583.9|12582.7|12572.4|12571.2|12585.2|12584|12571.9|12570.7|264
1594124400000|2020-07-07 12:20:00|12572.9|12571.7|12565.7|12564.5|12575.2|12574|12562.7|12561.5|283
1594124700000|2020-07-07 12:25:00|12565.9|12564.7|12565.7|12564.5|12572.9|12571.7|12562.2|12561|199
1594125000000|2020-07-07 12:30:00|12565.9|12564.7|12559.9|12558.7|12567.4|12566.2|12552.4|12551.2|384
1594125300000|2020-07-07 12:35:00|12559.4|12558.2|12556.2|12555|12565.4|12564.2|12554.7|12553.5|197
1594125600000|2020-07-07 12:40:00|12556.4|12555.2|12561.4|12560.2|12565.4|12564.2|12556.2|12555|225
1594125900000|2020-07-07 12:45:00|12562.2|12561|12566.7|12565.5|12568.9|12567.7|12557.7|12556.5|233
1594126200000|2020-07-07 12:50:00|12566.4|12565.2|12562.9|12561.7|12566.9|12565.7|12560.7|12559.5|238
1594126500000|2020-07-07 12:55:00|12563.2|12562|12570.4|12569.2|12571.4|12570.2|12556.9|12555.7|274
1594126800000|2020-07-07 13:00:00|12570.2|12569|12576.9|12575.7|12580.4|12579.2|12569.4|12568.2|449
1594127100000|2020-07-07 13:05:00|12576.7|12575.5|12581.4|12580.2|12584.4|12583.2|12576.7|12575.5|206
1594127400000|2020-07-07 13:10:00|12581.7|12580.5|12585.9|12584.7|12586.9|12585.7|12578.7|12577.5|214
1594127700000|2020-07-07 13:15:00|12586.2|12585|12581.4|12580.2|12590.4|12589.2|12579.2|12578|370
1594128000000|2020-07-07 13:20:00|12581.2|12580|12589.4|12588.2|12591.9|12590.7|12576.7|12575.5|353
1594128300000|2020-07-07 13:25:00|12589.2|12588|12583.2|12582|12589.9|12588.7|12581.7|12580.5|367
1594128600000|2020-07-07 13:30:00|12582.4|12581.2|12588.7|12587.5|12590.9|12589.7|12570.9|12569.7|940
1594128900000|2020-07-07 13:35:00|12588.4|12587.2|12561.4|12560.2|12588.4|12587.2|12558.4|12557.2|763
1594129200000|2020-07-07 13:40:00|12561.7|12560.5|12578.2|12577|12580.2|12579|12559.7|12558.5|744
1594129500000|2020-07-07 13:45:00|12577.9|12576.7|12593.4|12592.2|12599.2|12598|12576.4|12575.2|632
1594129800000|2020-07-07 13:50:00|12592.9|12591.7|12575.9|12574.7|12595.2|12594|12572.9|12571.7|593
1594130100000|2020-07-07 13:55:00|12575.2|12574|12584.9|12583.7|12588.2|12587|12573.4|12572.2|518
1594130400000|2020-07-07 14:00:00|12584.7|12583.5|12595.2|12594|12595.9|12594.7|12574.4|12573.2|684
1594130700000|2020-07-07 14:05:00|12594.4|12593.2|12594.7|12593.5|12597.2|12596|12588.9|12587.7|432
1594131000000|2020-07-07 14:10:00|12594|12592.8|12619.7|12618.5|12622.5|12621.3|12590.7|12589.5|1269
1594131300000|2020-07-07 14:15:00|12620|12618.8|12615.7|12614.5|12620.2|12619|12610|12608.8|645
1594131600000|2020-07-07 14:20:00|12615.5|12614.3|12617.2|12616|12618.2|12617|12604.2|12603|677
1594131900000|2020-07-07 14:25:00|12617|12615.8|12613.5|12612.3|12622.5|12621.3|12606.2|12605|615
1594132200000|2020-07-07 14:30:00|12613.7|12612.5|12586.2|12585|12615.5|12614.3|12583.5|12582.3|723
1594132500000|2020-07-07 14:35:00|12585.5|12584.3|12590.7|12589.5|12597.2|12596|12584.7|12583.5|535
1594132800000|2020-07-07 14:40:00|12590.5|12589.3|12576|12574.8|12590.7|12589.5|12576|12574.8|578
1594133100000|2020-07-07 14:45:00|12576.2|12575|12577.5|12576.3|12579.2|12578|12569.2|12568|831
1594133400000|2020-07-07 14:50:00|12577.2|12576|12604.2|12603|12604.7|12603.5|12577|12575.8|732
1594133700000|2020-07-07 14:55:00|12604|12602.8|12602.5|12601.3|12609.5|12608.3|12601.5|12600.3|521
1594134000000|2020-07-07 15:00:00|12601.5|12600.3|12598.7|12597.5|12604.7|12603.5|12591.7|12590.5|1050
1594134300000|2020-07-07 15:05:00|12598.5|12597.3|12602.2|12601|12605.5|12604.3|12595.5|12594.3|420
1594134600000|2020-07-07 15:10:00|12602|12600.8|12610.2|12609|12616|12614.8|12601.7|12600.5|557
1594134900000|2020-07-07 15:15:00|12610.5|12609.3|12619.2|12618|12619.2|12618|12608.5|12607.3|420
1594135200000|2020-07-07 15:20:00|12620|12618.8|12627.5|12626.3|12627.7|12626.5|12617.7|12616.5|532
1594135500000|2020-07-07 15:25:00|12627.7|12626.5|12625.7|12624.5|12629.2|12628|12613.2|12612|892
1594135800000|2020-07-07 15:30:00|12626.1|12624.1|12615.1|12613.1|12633.6|12631.6|12607.6|12605.6|1853
1594136100000|2020-07-07 15:35:00|12615.6|12613.6|12611.1|12609.1|12619.4|12617.4|12605.9|12603.9|922
1594136400000|2020-07-07 15:40:00|12611.4|12609.4|12611.6|12609.6|12615.1|12613.1|12609.1|12607.1|208
1594136700000|2020-07-07 15:45:00|12611.9|12609.9|12638.6|12636.6|12639.1|12637.1|12610.1|12608.1|729
1594137000000|2020-07-07 15:50:00|12638.9|12636.9|12640.9|12638.9|12645.4|12643.4|12635.4|12633.4|565
1594137300000|2020-07-07 15:55:00|12641.1|12639.1|12635.1|12633.1|12643.9|12641.9|12631.6|12629.6|517
1594137600000|2020-07-07 16:00:00|12635.6|12633.6|12635.6|12633.6|12643.9|12641.9|12634.9|12632.9|283
1594137900000|2020-07-07 16:05:00|12635.9|12633.9|12632.1|12630.1|12641.4|12639.4|12630.9|12628.9|221
1594138200000|2020-07-07 16:10:00|12631.9|12629.9|12627.1|12625.1|12634.4|12632.4|12626.6|12624.6|337
1594138500000|2020-07-07 16:15:00|12626.9|12624.9|12627.4|12625.4|12629.9|12627.9|12623.1|12621.1|210
1594138800000|2020-07-07 16:20:00|12627.6|12625.6|12622.9|12620.9|12630.6|12628.6|12619.9|12617.9|177
1594139100000|2020-07-07 16:25:00|12623.1|12621.1|12627.6|12625.6|12629.9|12627.9|12620.6|12618.6|183
1594139400000|2020-07-07 16:30:00|12627.4|12625.4|12628.6|12626.6|12630.4|12628.4|12623.1|12621.1|99
1594139700000|2020-07-07 16:35:00|12628.4|12626.4|12620.6|12618.6|12629.1|12627.1|12619.9|12617.9|115
1594140000000|2020-07-07 16:40:00|12620.4|12618.4|12614.1|12612.1|12623.6|12621.6|12610.1|12608.1|285
1594140300000|2020-07-07 16:45:00|12614.4|12612.4|12618.6|12616.6|12620.1|12618.1|12612.4|12610.4|149
1594140600000|2020-07-07 16:50:00|12618.9|12616.9|12616.9|12614.9|12620.9|12618.9|12615.9|12613.9|67
1594140900000|2020-07-07 16:55:00|12617.1|12615.1|12623.1|12621.1|12624.4|12622.4|12616.6|12614.6|102
1594141200000|2020-07-07 17:00:00|12622.9|12620.9|12623.6|12621.6|12627.6|12625.6|12620.6|12618.6|102
1594141500000|2020-07-07 17:05:00|12623.9|12621.9|12611.1|12609.1|12625.4|12623.4|12607.4|12605.4|248
1594141800000|2020-07-07 17:10:00|12611.4|12609.4|12614.6|12612.6|12614.6|12612.6|12609.4|12607.4|151
1594142100000|2020-07-07 17:15:00|12614.4|12612.4|12616.9|12614.9|12619.4|12617.4|12612.6|12610.6|86
1594142400000|2020-07-07 17:20:00|12616.6|12614.6|12618.6|12616.6|12620.4|12618.4|12614.4|12612.4|80
1594142700000|2020-07-07 17:25:00|12618.4|12616.4|12621.9|12619.9|12623.9|12621.9|12614.1|12612.1|193
1594143000000|2020-07-07 17:30:00|12621.6|12619.6|12625.1|12623.1|12626.6|12624.6|12617.1|12615.1|183
1594143300000|2020-07-07 17:35:00|12625.4|12623.4|12625.1|12623.1|12628.4|12626.4|12622.9|12620.9|117
1594143600000|2020-07-07 17:40:00|12624.9|12622.9|12629.6|12627.6|12631.9|12629.9|12621.6|12619.6|147
1594143900000|2020-07-07 17:45:00|12629.4|12627.4|12627.6|12625.6|12630.6|12628.6|12626.4|12624.4|80
1594144200000|2020-07-07 17:50:00|12627.9|12625.9|12622.6|12620.6|12629.6|12627.6|12620.4|12618.4|132
1594144500000|2020-07-07 17:55:00|12622.4|12620.4|12626.6|12624.6|12628.4|12626.4|12622.4|12620.4|110
1594144800000|2020-07-07 18:00:00|12627.1|12625.1|12616.6|12614.6|12629.9|12627.9|12616.6|12614.6|181
1594145100000|2020-07-07 18:05:00|12616.9|12614.9|12618.6|12616.6|12621.9|12619.9|12614.4|12612.4|92
1594145400000|2020-07-07 18:10:00|12618.4|12616.4|12621.4|12619.4|12624.1|12622.1|12617.4|12615.4|83
1594145700000|2020-07-07 18:15:00|12621.6|12619.6|12612.1|12610.1|12623.1|12621.1|12611.9|12609.9|119
1594146000000|2020-07-07 18:20:00|12612.4|12610.4|12609.4|12607.4|12614.6|12612.6|12607.6|12605.6|132
1594146300000|2020-07-07 18:25:00|12609.1|12607.1|12604.9|12602.9|12611.6|12609.6|12604.1|12602.1|117
1594146600000|2020-07-07 18:30:00|12604.6|12602.6|12595.9|12593.9|12604.6|12602.6|12592.6|12590.6|232
1594146900000|2020-07-07 18:35:00|12595.6|12593.6|12591.1|12589.1|12596.4|12594.4|12588.4|12586.4|116
1594147200000|2020-07-07 18:40:00|12590.9|12588.9|12595.1|12593.1|12596.1|12594.1|12590.1|12588.1|102
1594147500000|2020-07-07 18:45:00|12594.9|12592.9|12592.6|12590.6|12598.4|12596.4|12591.6|12589.6|148
1594147800000|2020-07-07 18:50:00|12593.1|12591.1|12583.1|12581.1|12596.4|12594.4|12582.1|12580.1|236
1594148100000|2020-07-07 18:55:00|12582.6|12580.6|12597.6|12595.6|12601.1|12599.1|12581.9|12579.9|166
1594148400000|2020-07-07 19:00:00|12597.4|12595.4|12579.1|12577.1|12597.6|12595.6|12577.1|12575.1|232
1594148700000|2020-07-07 19:05:00|12578.9|12576.9|12578.9|12576.9|12590.1|12588.1|12576.1|12574.1|215
1594149000000|2020-07-07 19:10:00|12578.6|12576.6|12577.1|12575.1|12583.4|12581.4|12573.1|12571.1|133
1594149300000|2020-07-07 19:15:00|12576.9|12574.9|12585.4|12583.4|12587.9|12585.9|12574.1|12572.1|193
1594149600000|2020-07-07 19:20:00|12585.6|12583.6|12582.9|12580.9|12587.6|12585.6|12578.1|12576.1|120
1594149900000|2020-07-07 19:25:00|12582.6|12580.6|12577.6|12575.6|12584.6|12582.6|12574.1|12572.1|98
1594150200000|2020-07-07 19:30:00|12577.9|12575.9|12578.9|12576.9|12581.6|12579.6|12572.9|12570.9|190
1594150500000|2020-07-07 19:35:00|12578.6|12576.6|12564.9|12562.9|12579.6|12577.6|12556.6|12554.6|360
1594150800000|2020-07-07 19:40:00|12565.1|12563.1|12559.1|12557.1|12567.9|12565.9|12557.1|12555.1|238
1594151100000|2020-07-07 19:45:00|12558.9|12556.9|12549.6|12547.6|12559.1|12557.1|12549.1|12547.1|179
1594151400000|2020-07-07 19:50:00|12553.4|12551.4|12522.1|12520.1|12553.4|12551.4|12520.6|12518.6|509
1594151700000|2020-07-07 19:55:00|12520.9|12518.9|12535.9|12533.9|12541.4|12539.4|12520.9|12518.9|387
1594152000000|2020-07-07 20:00:00|12538.8|12533.8|12543.7|12538.7|12549.3|12544.3|12537.8|12532.8|10
1594152300000|2020-07-07 20:05:00|12544.7|12539.7|12557.7|12552.7|12560.1|12555.1|12540.3|12535.3|0
1594152600000|2020-07-07 20:10:00|12558.7|12553.7|12546|12541|12561.4|12556.4|12545.3|12540.3|0
1594152900000|2020-07-07 20:15:00|12545.9|12540.9|12546.8|12541.8|12548.7|12543.7|12545.9|12540.9|0
1594153200000|2020-07-07 20:20:00|12546.9|12541.9|12544.9|12539.9|12547.7|12542.7|12544.9|12539.9|0
1594153500000|2020-07-07 20:25:00|12546|12541|12544.3|12539.3|12546.1|12541.1|12543.1|12538.1|0
1594153800000|2020-07-07 20:30:00|12542.9|12537.9|12542.4|12537.4|12544.4|12539.4|12538|12533|0
1594154100000|2020-07-07 20:35:00|12542.5|12537.5|12543.8|12538.8|12545|12540|12540.8|12535.8|0
1594154400000|2020-07-07 20:40:00|12542.8|12537.8|12528.2|12523.2|12544.8|12539.8|12523.4|12518.4|0
1594154700000|2020-07-07 20:45:00|12526.2|12521.2|12528.7|12523.7|12528.9|12523.9|12521.8|12516.8|0
1594155000000|2020-07-07 20:50:00|12527.7|12522.7|12532.9|12527.9|12533.8|12528.8|12525.7|12520.7|0
1594155300000|2020-07-07 20:55:00|12531.9|12526.9|12529.7|12524.7|12535|12530|12528.5|12523.5|0
1594155600000|2020-07-07 21:00:00|12530.1|12525.1|12528.1|12523.1|12531.1|12526.1|12528.1|12523.1|0
1594155900000|2020-07-07 21:05:00|12528.3|12523.3|12529.6|12524.6|12530|12525|12528.3|12523.3|0
1594156200000|2020-07-07 21:10:00|12529.8|12524.8|12528.2|12523.2|12529.9|12524.9|12527.8|12522.8|0
1594156500000|2020-07-07 21:15:00|12528.1|12523.1|12530|12525|12530.3|12525.3|12528.1|12523.1|0
1594156800000|2020-07-07 21:20:00|12529.9|12524.9|12530.8|12525.8|12530.9|12525.9|12529.9|12524.9|0
1594157100000|2020-07-07 21:25:00|12530.9|12525.9|12528.5|12523.5|12531.8|12526.8|12528.5|12523.5|0
1594157400000|2020-07-07 21:30:00|12528|12523|12528.9|12523.9|12530|12525|12528|12523|0
1594157700000|2020-07-07 21:35:00|12528.8|12523.8|12529|12524|12530|12525|12528.8|12523.8|0
1594158000000|2020-07-07 21:40:00|12528.4|12523.4|12527.6|12522.6|12528.8|12523.8|12526.4|12521.4|0
1594158300000|2020-07-07 21:45:00|12528.1|12523.1|12529.1|12524.1|12529.9|12524.9|12528.1|12523.1|0
1594158600000|2020-07-07 21:50:00|12529.4|12524.4|12530.1|12525.1|12531.1|12526.1|12528.5|12523.5|0
1594158900000|2020-07-07 21:55:00|12531.1|12526.1|12530.7|12525.7|12532.7|12527.7|12530.6|12525.6|0
1594159200000|2020-07-07 22:00:00|12529.3|12524.3|12538.8|12533.8|12538.8|12533.8|12526.4|12521.4|0
1594159500000|2020-07-07 22:05:00|12539.8|12534.8|12542.1|12537.1|12545.4|12540.4|12537.9|12532.9|0
1594159800000|2020-07-07 22:10:00|12542.6|12537.6|12553.5|12548.5|12556.6|12551.6|12542.6|12537.6|0
1594160100000|2020-07-07 22:15:00|12554.5|12549.5|12564.4|12559.4|12565.2|12560.2|12554.5|12549.5|0
1594160400000|2020-07-07 22:20:00|12565.7|12560.7|12561.2|12556.2|12567|12562|12560.2|12555.2|0
1594160700000|2020-07-07 22:25:00|12562.2|12557.2|12559.9|12554.9|12566.1|12561.1|12555.7|12550.7|0
1594161000000|2020-07-07 22:30:00|12559.4|12554.4|12553.3|12548.3|12565.5|12560.5|12550.5|12545.5|0
1594161300000|2020-07-07 22:35:00|12554.3|12549.3|12545.8|12540.8|12554.3|12549.3|12541.7|12536.7|0
1594161600000|2020-07-07 22:40:00|12546.8|12541.8|12551.4|12546.4|12551.4|12546.4|12544.8|12539.8|0
1594161900000|2020-07-07 22:45:00|12550.4|12545.4|12550.4|12545.4|12552.4|12547.4|12546.5|12541.5|0
1594162200000|2020-07-07 22:50:00|12549.4|12544.4|12548.4|12543.4|12552.4|12547.4|12547.4|12542.4|0
1594162500000|2020-07-07 22:55:00|12547.4|12542.4|12546.1|12541.1|12547.8|12542.8|12544.8|12539.8|0
1594162800000|2020-07-07 23:00:00|12546.6|12541.6|12555.3|12550.3|12556.2|12551.2|12546.1|12541.1|0
1594163100000|2020-07-07 23:05:00|12554.7|12549.7|12557.5|12552.5|12557.5|12552.5|12552.7|12547.7|0
1594163400000|2020-07-07 23:10:00|12558|12553|12558.8|12553.8|12559.8|12554.8|12555.5|12550.5|0
1594163700000|2020-07-07 23:15:00|12559.3|12554.3|12559.6|12554.6|12564.6|12559.6|12558.8|12553.8|0
1594164000000|2020-07-07 23:20:00|12560.1|12555.1|12564.7|12559.7|12564.7|12559.7|12560.1|12555.1|0
1594164300000|2020-07-07 23:25:00|12563.7|12558.7|12562.4|12557.4|12564.7|12559.7|12561.4|12556.4|0
1594164600000|2020-07-07 23:30:00|12561.4|12556.4|12561.9|12556.9|12563.4|12558.4|12558.5|12553.5|0
1594164900000|2020-07-07 23:35:00|12562.9|12557.9|12560.6|12555.6|12563.9|12558.9|12560.6|12555.6|0
1594165200000|2020-07-07 23:40:00|12560.1|12555.1|12565.5|12560.5|12565.9|12560.9|12557.4|12552.4|0
1594165500000|2020-07-07 23:45:00|12564.9|12559.9|12565.9|12560.9|12568|12563|12564|12559|0
1594165800000|2020-07-07 23:50:00|12564.9|12559.9|12565.8|12560.8|12568|12563|12564.9|12559.9|0
1594166100000|2020-07-07 23:55:00|12566.8|12561.8|12562.3|12557.3|12567.8|12562.8|12560.4|12555.4|0
1594166400000|2020-07-08 00:00:00|12561.3|12556.3|12559.1|12554.1|12561.3|12556.3|12542.1|12537.1|0
1594166700000|2020-07-08 00:05:00|12560.1|12555.1|12566.8|12561.8|12570|12565|12560.1|12555.1|0
1594167000000|2020-07-08 00:10:00|12567.3|12562.3|12569.8|12564.8|12570.3|12565.3|12566.3|12561.3|0
1594167300000|2020-07-08 00:15:00|12566.8|12561.8|12595.1|12591.1|12595.1|12591.1|12566.8|12561.8|83
1594167600000|2020-07-08 00:20:00|12594.9|12590.9|12589.1|12585.1|12597.1|12593.1|12588.9|12584.9|80
1594167900000|2020-07-08 00:25:00|12588.9|12584.9|12588.6|12584.6|12592.4|12588.4|12584.9|12580.9|18
1594168200000|2020-07-08 00:30:00|12588.9|12584.9|12571.6|12567.6|12589.1|12585.1|12569.1|12565.1|51
1594168500000|2020-07-08 00:35:00|12571.9|12567.9|12565.6|12561.6|12574.9|12570.9|12560.9|12556.9|46
1594168800000|2020-07-08 00:40:00|12565.9|12561.9|12570.1|12566.1|12570.9|12566.9|12562.4|12558.4|37
1594169100000|2020-07-08 00:45:00|12569.1|12565.1|12564.4|12560.4|12569.1|12565.1|12561.6|12557.6|18
1594169400000|2020-07-08 00:50:00|12564.1|12560.1|12550.4|12546.4|12565.6|12561.6|12550.4|12546.4|33
1594169700000|2020-07-08 00:55:00|12550.1|12546.1|12560.6|12556.6|12560.6|12556.6|12550.1|12546.1|29
1594170000000|2020-07-08 01:00:00|12562.6|12558.6|12571.6|12567.6|12572.9|12568.9|12562.6|12558.6|38
1594170300000|2020-07-08 01:05:00|12572.6|12568.6|12579.4|12575.4|12579.9|12575.9|12571.1|12567.1|36
1594170600000|2020-07-08 01:10:00|12580.1|12576.1|12595.4|12591.4|12595.9|12591.9|12580.1|12576.1|16
1594170900000|2020-07-08 01:15:00|12595.6|12591.6|12592.6|12588.6|12599.4|12595.4|12592.6|12588.6|22
1594171200000|2020-07-08 01:20:00|12592.9|12588.9|12582.1|12578.1|12594.6|12590.6|12581.6|12577.6|29
1594171500000|2020-07-08 01:25:00|12582.4|12578.4|12589.9|12585.9|12596.6|12592.6|12582.4|12578.4|19
1594171800000|2020-07-08 01:30:00|12589.1|12585.1|12618.1|12614.1|12618.6|12614.6|12586.9|12582.9|71
1594172100000|2020-07-08 01:35:00|12618.4|12614.4|12610.4|12606.4|12618.9|12614.9|12610.4|12606.4|24
1594172400000|2020-07-08 01:40:00|12611.1|12607.1|12609.6|12605.6|12614.9|12610.9|12609.1|12605.1|17
1594172700000|2020-07-08 01:45:00|12609.9|12605.9|12587.9|12583.9|12609.9|12605.9|12587.9|12583.9|24
1594173000000|2020-07-08 01:50:00|12588.1|12584.1|12601.6|12597.6|12604.4|12600.4|12587.9|12583.9|19
1594173300000|2020-07-08 01:55:00|12601.4|12597.4|12562.4|12558.4|12602.4|12598.4|12562.1|12558.1|50
1594173600000|2020-07-08 02:00:00|12562.1|12558.1|12561.1|12557.1|12564.9|12560.9|12547.6|12543.6|63
1594173900000|2020-07-08 02:05:00|12561.4|12557.4|12571.9|12567.9|12574.9|12570.9|12556.6|12552.6|9
1594174200000|2020-07-08 02:10:00|12572.1|12568.1|12571.1|12567.1|12578.1|12574.1|12570.9|12566.9|8
1594174500000|2020-07-08 02:15:00|12571.4|12567.4|12558.9|12554.9|12572.4|12568.4|12557.9|12553.9|16
1594174800000|2020-07-08 02:20:00|12559.4|12555.4|12557.1|12553.1|12566.1|12562.1|12555.9|12551.9|8
1594175100000|2020-07-08 02:25:00|12557.6|12553.6|12562.1|12558.1|12563.4|12559.4|12556.1|12552.1|6
1594175400000|2020-07-08 02:30:00|12561.9|12557.9|12565.1|12561.1|12570.9|12566.9|12556.4|12552.4|6
1594175700000|2020-07-08 02:35:00|12567.6|12563.6|12583.9|12579.9|12586.4|12582.4|12567.6|12563.6|11
1594176000000|2020-07-08 02:40:00|12583.6|12579.6|12595.1|12591.1|12595.4|12591.4|12582.4|12578.4|46
1594176300000|2020-07-08 02:45:00|12595.4|12591.4|12601.9|12597.9|12603.1|12599.1|12594.6|12590.6|13
1594176600000|2020-07-08 02:50:00|12602.1|12598.1|12598.6|12594.6|12602.6|12598.6|12598.1|12594.1|5
1594176900000|2020-07-08 02:55:00|12598.4|12594.4|12600.1|12596.1|12601.9|12597.9|12593.6|12589.6|13
1594177200000|2020-07-08 03:00:00|12599.9|12595.9|12595.4|12591.4|12599.9|12595.9|12594.1|12590.1|13
1594177500000|2020-07-08 03:05:00|12595.1|12591.1|12600.6|12596.6|12600.6|12596.6|12594.6|12590.6|11
1594177800000|2020-07-08 03:10:00|12602.6|12598.6|12602.1|12598.1|12609.1|12605.1|12601.6|12597.6|3
1594178100000|2020-07-08 03:15:00|12601.4|12597.4|12592.6|12588.6|12601.6|12597.6|12592.6|12588.6|21
1594178400000|2020-07-08 03:20:00|12594.1|12590.1|12595.1|12591.1|12596.9|12592.9|12592.6|12588.6|22
1594178700000|2020-07-08 03:25:00|12595.4|12591.4|12594.4|12590.4|12596.6|12592.6|12591.4|12587.4|15
1594179000000|2020-07-08 03:30:00|12594.6|12590.6|12591.4|12587.4|12600.9|12596.9|12591.4|12587.4|12
1594179300000|2020-07-08 03:35:00|12591.6|12587.6|12591.6|12587.6|12594.1|12590.1|12590.6|12586.6|20
1594179600000|2020-07-08 03:40:00|12591.1|12587.1|12600.6|12596.6|12600.6|12596.6|12590.1|12586.1|26
1594179900000|2020-07-08 03:45:00|12600.9|12596.9|12590.1|12586.1|12601.4|12597.4|12587.9|12583.9|15
1594180200000|2020-07-08 03:50:00|12590.4|12586.4|12590.6|12586.6|12593.6|12589.6|12590.1|12586.1|4
1594180500000|2020-07-08 03:55:00|12590.9|12586.9|12590.4|12586.4|12593.9|12589.9|12589.9|12585.9|7
1594180800000|2020-07-08 04:00:00|12590.1|12586.1|12583.6|12579.6|12592.4|12588.4|12583.6|12579.6|10
1594181100000|2020-07-08 04:05:00|12583.1|12579.1|12573.1|12569.1|12583.1|12579.1|12573.1|12569.1|11
1594181400000|2020-07-08 04:10:00|12572.6|12568.6|12572.4|12568.4|12574.4|12570.4|12564.6|12560.6|20
1594181700000|2020-07-08 04:15:00|12572.1|12568.1|12572.9|12568.9|12573.4|12569.4|12570.1|12566.1|4
1594182000000|2020-07-08 04:20:00|12573.1|12569.1|12572.9|12568.9|12578.1|12574.1|12572.6|12568.6|11
1594182300000|2020-07-08 04:25:00|12573.1|12569.1|12569.4|12565.4|12573.6|12569.6|12568.4|12564.4|1
1594182600000|2020-07-08 04:30:00|12569.1|12565.1|12557.6|12553.6|12569.4|12565.4|12552.6|12548.6|22
1594182900000|2020-07-08 04:35:00|12557.4|12553.4|12539.1|12535.1|12558.9|12554.9|12536.6|12532.6|33
1594183200000|2020-07-08 04:40:00|12538.9|12534.9|12547.6|12543.6|12547.9|12543.9|12535.9|12531.9|20
1594183500000|2020-07-08 04:45:00|12547.4|12543.4|12550.9|12546.9|12552.1|12548.1|12546.9|12542.9|13
1594183800000|2020-07-08 04:50:00|12551.1|12547.1|12548.1|12544.1|12551.1|12547.1|12547.1|12543.1|5
1594184100000|2020-07-08 04:55:00|12548.4|12544.4|12548.9|12544.9|12550.4|12546.4|12547.4|12543.4|2
1594184400000|2020-07-08 05:00:00|12547.4|12543.4|12551.4|12547.4|12554.9|12550.9|12547.4|12543.4|40
1594184700000|2020-07-08 05:05:00|12551.6|12547.6|12562.6|12558.6|12566.4|12562.4|12551.6|12547.6|19
1594185000000|2020-07-08 05:10:00|12559.9|12555.9|12567.6|12563.6|12569.1|12565.1|12553.4|12549.4|34
1594185300000|2020-07-08 05:15:00|12567.9|12563.9|12572.1|12568.1|12575.6|12571.6|12567.1|12563.1|80
1594185600000|2020-07-08 05:20:00|12573.1|12569.1|12563.9|12559.9|12573.1|12569.1|12561.9|12557.9|27
1594185900000|2020-07-08 05:25:00|12564.1|12560.1|12547.4|12543.4|12564.9|12560.9|12547.4|12543.4|38
1594186200000|2020-07-08 05:30:00|12547.1|12543.1|12547.9|12543.9|12548.9|12544.9|12540.4|12536.4|34
1594186500000|2020-07-08 05:35:00|12548.1|12544.1|12557.4|12553.4|12558.1|12554.1|12547.4|12543.4|12
1594186800000|2020-07-08 05:40:00|12556.9|12552.9|12550.9|12546.9|12556.9|12552.9|12549.6|12545.6|11
1594187100000|2020-07-08 05:45:00|12550.6|12546.6|12547.6|12543.6|12553.6|12549.6|12542.6|12538.6|63
1594187400000|2020-07-08 05:50:00|12547.9|12543.9|12534.1|12530.1|12551.9|12547.9|12531.6|12527.6|169
1594187700000|2020-07-08 05:55:00|12533.9|12529.9|12526.9|12522.9|12536.4|12532.4|12520.6|12516.6|100
1594188000000|2020-07-08 06:00:00|12525.9|12523.9|12508.6|12506.6|12532.4|12530.4|12505.6|12503.6|313
1594188300000|2020-07-08 06:05:00|12508.4|12506.4|12498.1|12496.1|12511.1|12509.1|12497.9|12495.9|330
1594188600000|2020-07-08 06:10:00|12497.4|12495.4|12497.6|12495.6|12502.4|12500.4|12488.1|12486.1|227
1594188900000|2020-07-08 06:15:00|12497.4|12495.4|12500.4|12498.4|12506.1|12504.1|12494.9|12492.9|270
1594189200000|2020-07-08 06:20:00|12500.6|12498.6|12512.1|12510.1|12514.9|12512.9|12498.9|12496.9|266
1594189500000|2020-07-08 06:25:00|12513.9|12511.9|12504.1|12502.1|12513.9|12511.9|12500.4|12498.4|208
1594189800000|2020-07-08 06:30:00|12503.9|12501.9|12515.1|12513.1|12526.1|12524.1|12503.4|12501.4|454
1594190100000|2020-07-08 06:35:00|12515.4|12513.4|12536.9|12534.9|12539.6|12537.6|12513.4|12511.4|308
1594190400000|2020-07-08 06:40:00|12536.6|12534.6|12531.1|12529.1|12541.6|12539.6|12524.9|12522.9|428
1594190700000|2020-07-08 06:45:00|12531.4|12529.4|12521.1|12519.1|12532.6|12530.6|12518.9|12516.9|201
1594191000000|2020-07-08 06:50:00|12520.9|12518.9|12538.9|12536.9|12543.6|12541.6|12519.9|12517.9|308
1594191300000|2020-07-08 06:55:00|12538.6|12536.6|12542.9|12540.9|12542.9|12540.9|12524.4|12522.4|418
1594191600000|2020-07-08 07:00:00|12542.5|12541.3|12544.7|12543.5|12564.5|12563.3|12529.7|12528.5|1741
1594191900000|2020-07-08 07:05:00|12546.5|12545.3|12556.7|12555.5|12576.5|12575.3|12539.2|12538|1093
1594192200000|2020-07-08 07:10:00|12555.5|12554.3|12568|12566.8|12581.2|12580|12539.7|12538.5|1227
1594192500000|2020-07-08 07:15:00|12569|12567.8|12584|12582.8|12588.2|12587|12557.7|12556.5|1043
1594192800000|2020-07-08 07:20:00|12584.2|12583|12578.2|12577|12590|12588.8|12571|12569.8|956
1594193100000|2020-07-08 07:25:00|12578.7|12577.5|12590.7|12589.5|12597.7|12596.5|12566.2|12565|835
1594193400000|2020-07-08 07:30:00|12590.2|12589|12598.5|12597.3|12602.7|12601.5|12586.5|12585.3|705
1594193700000|2020-07-08 07:35:00|12598|12596.8|12593|12591.8|12607.7|12606.5|12587.2|12586|834
1594194000000|2020-07-08 07:40:00|12592.7|12591.5|12589.1|12587.9|12599.1|12597.9|12580.6|12579.4|551
1594194300000|2020-07-08 07:45:00|12589.3|12588.1|12614.3|12613.1|12617.8|12616.6|12585.8|12584.6|643
1594194600000|2020-07-08 07:50:00|12614.6|12613.4|12595.1|12593.9|12614.8|12613.6|12593.6|12592.4|627
1594194900000|2020-07-08 07:55:00|12595.3|12594.1|12598.6|12597.4|12600.3|12599.1|12587.3|12586.1|368
1594195200000|2020-07-08 08:00:00|12599.6|12598.4|12590.8|12589.6|12602.1|12600.9|12580.1|12578.9|431
1594195500000|2020-07-08 08:05:00|12591.1|12589.9|12579.1|12577.9|12591.1|12589.9|12574.3|12573.1|369
1594195800000|2020-07-08 08:10:00|12578.6|12577.4|12587.1|12585.9|12601.1|12599.9|12574.6|12573.4|543
1594196100000|2020-07-08 08:15:00|12587.3|12586.1|12575.8|12574.6|12589.6|12588.4|12571.8|12570.6|396
1594196400000|2020-07-08 08:20:00|12575.6|12574.4|12580.6|12579.4|12588.6|12587.4|12573.8|12572.6|444
1594196700000|2020-07-08 08:25:00|12580.3|12579.1|12588.1|12586.9|12600.1|12598.9|12579.6|12578.4|492
1594197000000|2020-07-08 08:30:00|12587.8|12586.6|12594.6|12593.4|12594.8|12593.6|12572.6|12571.4|733
1594197300000|2020-07-08 08:35:00|12595.1|12593.9|12643.1|12641.9|12674.8|12673.6|12595.1|12593.9|3077
1594197600000|2020-07-08 08:40:00|12643.3|12642.1|12635.3|12634.1|12653.6|12652.4|12632.1|12630.9|614
1594197900000|2020-07-08 08:45:00|12635.1|12633.9|12638.3|12637.1|12647.6|12646.4|12633.8|12632.6|266
1594198200000|2020-07-08 08:50:00|12638.1|12636.9|12626.6|12625.4|12639.3|12638.1|12624.8|12623.6|500
1594198500000|2020-07-08 08:55:00|12626.3|12625.1|12611.3|12610.1|12627.8|12626.6|12603.6|12602.4|732
1594198800000|2020-07-08 09:00:00|12611.1|12609.9|12609.6|12608.4|12618.3|12617.1|12604.3|12603.1|310
1594199100000|2020-07-08 09:05:00|12609.3|12608.1|12594.6|12593.4|12611.8|12610.6|12592.1|12590.9|404
1594199400000|2020-07-08 09:10:00|12594.3|12593.1|12570.1|12568.9|12597.1|12595.9|12564.8|12563.6|737
1594199700000|2020-07-08 09:15:00|12569.8|12568.6|12542.6|12541.4|12570.1|12568.9|12529.6|12528.4|1226
1594200000000|2020-07-08 09:20:00|12542.3|12541.1|12543.6|12542.4|12550.3|12549.1|12521.3|12520.1|933
1594200300000|2020-07-08 09:25:00|12543.8|12542.6|12540.8|12539.6|12543.8|12542.6|12526.8|12525.6|709
1594200600000|2020-07-08 09:30:00|12540.6|12539.4|12556.8|12555.6|12561.1|12559.9|12535.1|12533.9|531
1594200900000|2020-07-08 09:35:00|12555.6|12554.4|12546.1|12544.9|12562.8|12561.6|12541.8|12540.6|585
1594201200000|2020-07-08 09:40:00|12546.3|12545.1|12507.3|12506.1|12549.1|12547.9|12502.8|12501.6|1058
1594201500000|2020-07-08 09:45:00|12508.1|12506.9|12521.6|12520.4|12526.8|12525.6|12503.3|12502.1|789
1594201800000|2020-07-08 09:50:00|12521.1|12519.9|12516.3|12515.1|12529.1|12527.9|12511.6|12510.4|476
1594202100000|2020-07-08 09:55:00|12516.1|12514.9|12535.1|12533.9|12537.3|12536.1|12509.6|12508.4|530
1594202400000|2020-07-08 10:00:00|12534.6|12533.4|12541.6|12540.4|12542.6|12541.4|12524.6|12523.4|359
1594202700000|2020-07-08 10:05:00|12541.1|12539.9|12537.3|12536.1|12542.1|12540.9|12528.1|12526.9|291
1594203000000|2020-07-08 10:10:00|12536.6|12535.4|12521.8|12520.6|12537.8|12536.6|12507.8|12506.6|585
1594203300000|2020-07-08 10:15:00|12521.6|12520.4|12533.1|12531.9|12541.3|12540.1|12521.3|12520.1|809
1594203600000|2020-07-08 10:20:00|12532.8|12531.6|12520.8|12519.6|12534.6|12533.4|12509.6|12508.4|436
1594203900000|2020-07-08 10:25:00|12521.1|12519.9|12524.1|12522.9|12529.8|12528.6|12519.1|12517.9|190
1594204200000|2020-07-08 10:30:00|12523.8|12522.6|12522.1|12520.9|12529.1|12527.9|12516.1|12514.9|224
1594204500000|2020-07-08 10:35:00|12521.8|12520.6|12535.6|12534.4|12536.8|12535.6|12520.8|12519.6|255
1594204800000|2020-07-08 10:40:00|12535.8|12534.6|12550.1|12548.9|12552.6|12551.4|12535.8|12534.6|526
1594205100000|2020-07-08 10:45:00|12549.8|12548.6|12550.6|12549.4|12554.1|12552.9|12542.6|12541.4|324
1594205400000|2020-07-08 10:50:00|12550.3|12549.1|12561.8|12560.6|12571.8|12570.6|12548.1|12546.9|570
1594205700000|2020-07-08 10:55:00|12562.1|12560.9|12569.3|12568.1|12569.3|12568.1|12558.1|12556.9|253
1594206000000|2020-07-08 11:00:00|12571.3|12570.1|12582.8|12581.6|12583.1|12581.9|12568.3|12567.1|567
1594206300000|2020-07-08 11:05:00|12583.1|12581.9|12578.6|12577.4|12588.3|12587.1|12571.3|12570.1|404
1594206600000|2020-07-08 11:10:00|12579.1|12577.9|12570.1|12568.9|12583.3|12582.1|12569.1|12567.9|248
1594206900000|2020-07-08 11:15:00|12569.8|12568.6|12573.6|12572.4|12578.1|12576.9|12568.3|12567.1|422
1594207200000|2020-07-08 11:20:00|12573.8|12572.6|12560.1|12558.9|12574.1|12572.9|12559.3|12558.1|237
1594207500000|2020-07-08 11:25:00|12559.8|12558.6|12559.6|12558.4|12564.1|12562.9|12555.8|12554.6|398
1594207800000|2020-07-08 11:30:00|12560.8|12559.6|12558.3|12557.1|12562.6|12561.4|12552.8|12551.6|227
1594208100000|2020-07-08 11:35:00|12558.6|12557.4|12568.6|12567.4|12574.1|12572.9|12555.6|12554.4|400
1594208400000|2020-07-08 11:40:00|12568.8|12567.6|12570.3|12569.1|12572.6|12571.4|12565.1|12563.9|182
1594208700000|2020-07-08 11:45:00|12570.6|12569.4|12576.6|12575.4|12581.6|12580.4|12570.6|12569.4|422
1594209000000|2020-07-08 11:50:00|12576.3|12575.1|12581.6|12580.4|12586.1|12584.9|12575.8|12574.6|189
1594209300000|2020-07-08 11:55:00|12581.8|12580.6|12578.5|12577.3|12584.8|12583.6|12572.8|12571.6|365
1594209600000|2020-07-08 12:00:00|12577.7|12576.5|12552.5|12551.3|12582.2|12581|12550.5|12549.3|476
1594209900000|2020-07-08 12:05:00|12552.7|12551.5|12547.7|12546.5|12560|12558.8|12547.7|12546.5|296
1594210200000|2020-07-08 12:10:00|12547.5|12546.3|12536.7|12535.5|12550|12548.8|12536|12534.8|306
1594210500000|2020-07-08 12:15:00|12536|12534.8|12536.2|12535|12539.2|12538|12526.5|12525.3|393
1594210800000|2020-07-08 12:20:00|12535.7|12534.5|12543.2|12542|12548|12546.8|12534|12532.8|335
1594211100000|2020-07-08 12:25:00|12543.5|12542.3|12541.7|12540.5|12546.7|12545.5|12538|12536.8|271
1594211400000|2020-07-08 12:30:00|12541.5|12540.3|12538.5|12537.3|12548.5|12547.3|12537.5|12536.3|148
1594211700000|2020-07-08 12:35:00|12538.2|12537|12528.5|12527.3|12538.7|12537.5|12527.7|12526.5|214
1594212000000|2020-07-08 12:40:00|12528.7|12527.5|12534.5|12533.3|12534.5|12533.3|12521.5|12520.3|366
1594212300000|2020-07-08 12:45:00|12534.2|12533|12545|12543.8|12545.2|12544|12528.5|12527.3|402
1594212600000|2020-07-08 12:50:00|12548.2|12547|12546.7|12545.5|12550.5|12549.3|12541.2|12540|236
1594212900000|2020-07-08 12:55:00|12547.2|12546|12548.7|12547.5|12555|12553.8|12545.2|12544|176
1594213200000|2020-07-08 13:00:00|12548.2|12547|12542.2|12541|12558|12556.8|12541.2|12540|371
1594213500000|2020-07-08 13:05:00|12542.5|12541.3|12530|12528.8|12543|12541.8|12522.7|12521.5|630
1594213800000|2020-07-08 13:10:00|12529.7|12528.5|12523.2|12522|12535.5|12534.3|12518|12516.8|611
1594214100000|2020-07-08 13:15:00|12523.7|12522.5|12522|12520.8|12529.2|12528|12517.7|12516.5|521
1594214400000|2020-07-08 13:20:00|12522.2|12521|12531.7|12530.5|12531.7|12530.5|12517.7|12516.5|392
1594214700000|2020-07-08 13:25:00|12532|12530.8|12531.7|12530.5|12534.2|12533|12523.2|12522|366
1594215000000|2020-07-08 13:30:00|12531.5|12530.3|12544.7|12543.5|12548.2|12547|12516.5|12515.3|1006
1594215300000|2020-07-08 13:35:00|12545|12543.8|12545.7|12544.5|12558.5|12557.3|12535|12533.8|954
1594215600000|2020-07-08 13:40:00|12545.5|12544.3|12556.2|12555|12556.2|12555|12542.5|12541.3|410
1594215900000|2020-07-08 13:45:00|12556.5|12555.3|12559.5|12558.3|12563.7|12562.5|12548.2|12547|653
1594216200000|2020-07-08 13:50:00|12559.7|12558.5|12577.7|12576.5|12585.7|12584.5|12557.2|12556|1064
1594216500000|2020-07-08 13:55:00|12578|12576.8|12576.7|12575.5|12584|12582.8|12573.2|12572|540
1594216800000|2020-07-08 14:00:00|12576.2|12575|12574|12572.8|12588.2|12587|12569.2|12568|817
1594217100000|2020-07-08 14:05:00|12573.7|12572.5|12573.2|12572|12581.5|12580.3|12571.7|12570.5|390
1594217400000|2020-07-08 14:10:00|12572.2|12571|12576|12574.8|12582.5|12581.3|12564.2|12563|596
1594217700000|2020-07-08 14:15:00|12576.5|12575.3|12573|12571.8|12576.5|12575.3|12563.7|12562.5|400
1594218000000|2020-07-08 14:20:00|12572.7|12571.5|12572.2|12571|12581.2|12580|12570.5|12569.3|290
1594218300000|2020-07-08 14:25:00|12571.7|12570.5|12549.7|12548.5|12578.5|12577.3|12549.2|12548|594
1594218600000|2020-07-08 14:30:00|12550|12548.8|12553.5|12552.3|12561.7|12560.5|12544.5|12543.3|541
1594218900000|2020-07-08 14:35:00|12553.2|12552|12546.2|12545|12553.2|12552|12538.5|12537.3|641
1594219200000|2020-07-08 14:40:00|12546|12544.8|12539|12537.8|12554|12552.8|12534.5|12533.3|540
1594219500000|2020-07-08 14:45:00|12538.7|12537.5|12549.7|12548.5|12550.2|12549|12532.7|12531.5|431
1594219800000|2020-07-08 14:50:00|12549.5|12548.3|12560.7|12559.5|12560.7|12559.5|12545|12543.8|497
1594220100000|2020-07-08 14:55:00|12560.5|12559.3|12558.7|12557.5|12564.5|12563.3|12554.2|12553|442
1594220400000|2020-07-08 15:00:00|12558.5|12557.3|12536.5|12535.3|12562.7|12561.5|12529|12527.8|756
1594220700000|2020-07-08 15:05:00|12536.2|12535|12523.2|12522|12543.2|12542|12512.2|12511|931
1594221000000|2020-07-08 15:10:00|12523.5|12522.3|12530.5|12529.3|12535|12533.8|12520.5|12519.3|403
1594221300000|2020-07-08 15:15:00|12531.2|12530|12495.2|12494|12532.5|12531.3|12491.7|12490.5|1436
1594221600000|2020-07-08 15:20:00|12495|12493.8|12472.5|12471.3|12499.7|12498.5|12461.2|12460|1955
1594221900000|2020-07-08 15:25:00|12472.2|12471|12495.2|12494|12495.2|12494|12461.2|12460|1832
1594222200000|2020-07-08 15:30:00|12495.6|12493.6|12493.6|12491.6|12505.6|12503.6|12487.1|12485.1|1597
1594222500000|2020-07-08 15:35:00|12493.9|12491.9|12508.1|12506.1|12510.1|12508.1|12493.9|12491.9|784
1594222800000|2020-07-08 15:40:00|12507.9|12505.9|12511.6|12509.6|12512.6|12510.6|12501.4|12499.4|421
1594223100000|2020-07-08 15:45:00|12511.9|12509.9|12503.1|12501.1|12515.9|12513.9|12501.9|12499.9|510
1594223400000|2020-07-08 15:50:00|12503.4|12501.4|12513.1|12511.1|12514.6|12512.6|12500.4|12498.4|497
1594223700000|2020-07-08 15:55:00|12513.4|12511.4|12511.9|12509.9|12513.6|12511.6|12504.1|12502.1|268
1594224000000|2020-07-08 16:00:00|12512.1|12510.1|12511.1|12509.1|12518.4|12516.4|12506.4|12504.4|261
1594224300000|2020-07-08 16:05:00|12510.9|12508.9|12515.4|12513.4|12519.6|12517.6|12509.4|12507.4|266
1594224600000|2020-07-08 16:10:00|12515.6|12513.6|12518.4|12516.4|12525.1|12523.1|12514.9|12512.9|296
1594224900000|2020-07-08 16:15:00|12518.6|12516.6|12529.9|12527.9|12532.9|12530.9|12514.1|12512.1|320
1594225200000|2020-07-08 16:20:00|12530.1|12528.1|12529.1|12527.1|12532.1|12530.1|12526.9|12524.9|179
1594225500000|2020-07-08 16:25:00|12529.4|12527.4|12533.9|12531.9|12537.1|12535.1|12529.4|12527.4|254
1594225800000|2020-07-08 16:30:00|12534.1|12532.1|12529.9|12527.9|12541.9|12539.9|12529.9|12527.9|307
1594226100000|2020-07-08 16:35:00|12529.6|12527.6|12532.6|12530.6|12533.9|12531.9|12527.9|12525.9|135
1594226400000|2020-07-08 16:40:00|12533.6|12531.6|12523.1|12521.1|12534.6|12532.6|12522.1|12520.1|336
1594226700000|2020-07-08 16:45:00|12522.9|12520.9|12527.9|12525.9|12532.1|12530.1|12522.9|12520.9|148
1594227000000|2020-07-08 16:50:00|12528.1|12526.1|12524.6|12522.6|12529.6|12527.6|12521.1|12519.1|144
1594227300000|2020-07-08 16:55:00|12524.9|12522.9|12538.6|12536.6|12539.6|12537.6|12524.9|12522.9|275
1594227600000|2020-07-08 17:00:00|12538.9|12536.9|12536.1|12534.1|12539.6|12537.6|12534.1|12532.1|170
1594227900000|2020-07-08 17:05:00|12535.9|12533.9|12537.9|12535.9|12539.1|12537.1|12533.1|12531.1|100
1594228200000|2020-07-08 17:10:00|12537.6|12535.6|12531.4|12529.4|12538.1|12536.1|12529.6|12527.6|127
1594228500000|2020-07-08 17:15:00|12531.1|12529.1|12520.6|12518.6|12532.6|12530.6|12520.4|12518.4|198
1594228800000|2020-07-08 17:20:00|12519.6|12517.6|12513.9|12511.9|12524.1|12522.1|12513.6|12511.6|244
1594229100000|2020-07-08 17:25:00|12513.6|12511.6|12513.1|12511.1|12516.4|12514.4|12503.4|12501.4|211
1594229400000|2020-07-08 17:30:00|12512.9|12510.9|12516.9|12514.9|12519.6|12517.6|12512.1|12510.1|132
1594229700000|2020-07-08 17:35:00|12516.6|12514.6|12521.4|12519.4|12522.6|12520.6|12515.9|12513.9|138
1594230000000|2020-07-08 17:40:00|12521.1|12519.1|12518.6|12516.6|12523.6|12521.6|12517.6|12515.6|93
1594230300000|2020-07-08 17:45:00|12518.9|12516.9|12519.1|12517.1|12521.9|12519.9|12514.9|12512.9|151
1594230600000|2020-07-08 17:50:00|12519.4|12517.4|12513.4|12511.4|12523.4|12521.4|12512.6|12510.6|264
1594230900000|2020-07-08 17:55:00|12513.6|12511.6|12508.4|12506.4|12517.1|12515.1|12504.1|12502.1|276
1594231200000|2020-07-08 18:00:00|12508.1|12506.1|12504.4|12502.4|12521.1|12519.1|12503.9|12501.9|300
1594231500000|2020-07-08 18:05:00|12504.1|12502.1|12505.1|12503.1|12510.6|12508.6|12500.9|12498.9|203
1594231800000|2020-07-08 18:10:00|12505.4|12503.4|12512.6|12510.6|12513.1|12511.1|12501.1|12499.1|166
1594232100000|2020-07-08 18:15:00|12512.4|12510.4|12516.9|12514.9|12518.9|12516.9|12511.1|12509.1|166
1594232400000|2020-07-08 18:20:00|12517.1|12515.1|12521.6|12519.6|12528.4|12526.4|12513.4|12511.4|264
1594232700000|2020-07-08 18:25:00|12521.9|12519.9|12523.1|12521.1|12524.6|12522.6|12519.6|12517.6|135
1594233000000|2020-07-08 18:30:00|12522.9|12520.9|12518.1|12516.1|12524.4|12522.4|12517.6|12515.6|152
1594233300000|2020-07-08 18:35:00|12517.9|12515.9|12523.4|12521.4|12523.4|12521.4|12514.6|12512.6|174
1594233600000|2020-07-08 18:40:00|12523.1|12521.1|12513.4|12511.4|12524.9|12522.9|12510.4|12508.4|218
1594233900000|2020-07-08 18:45:00|12513.6|12511.6|12518.1|12516.1|12518.1|12516.1|12511.4|12509.4|126
1594234200000|2020-07-08 18:50:00|12518.4|12516.4|12514.4|12512.4|12523.4|12521.4|12512.9|12510.9|195
1594234500000|2020-07-08 18:55:00|12514.1|12512.1|12532.9|12530.9|12536.6|12534.6|12513.6|12511.6|358
1594234800000|2020-07-08 19:00:00|12533.1|12531.1|12539.1|12537.1|12540.4|12538.4|12532.9|12530.9|217
1594235100000|2020-07-08 19:05:00|12538.9|12536.9|12548.9|12546.9|12549.6|12547.6|12536.9|12534.9|378
1594235400000|2020-07-08 19:10:00|12549.1|12547.1|12567.4|12565.4|12568.6|12566.6|12549.1|12547.1|438
1594235700000|2020-07-08 19:15:00|12567.6|12565.6|12571.1|12569.1|12571.9|12569.9|12566.1|12564.1|312
1594236000000|2020-07-08 19:20:00|12571.6|12569.6|12583.6|12581.6|12585.4|12583.4|12570.6|12568.6|280
1594236300000|2020-07-08 19:25:00|12583.1|12581.1|12575.9|12573.9|12587.1|12585.1|12573.6|12571.6|242
1594236600000|2020-07-08 19:30:00|12576.1|12574.1|12582.9|12580.9|12585.6|12583.6|12575.1|12573.1|242
1594236900000|2020-07-08 19:35:00|12583.1|12581.1|12572.6|12570.6|12591.4|12589.4|12568.9|12566.9|362
1594237200000|2020-07-08 19:40:00|12572.9|12570.9|12576.9|12574.9|12580.9|12578.9|12572.9|12570.9|216
1594237500000|2020-07-08 19:45:00|12576.6|12574.6|12583.4|12581.4|12587.6|12585.6|12574.1|12572.1|267
1594237800000|2020-07-08 19:50:00|12581.9|12579.9|12597.6|12595.6|12598.1|12596.1|12572.6|12570.6|385
1594238100000|2020-07-08 19:55:00|12596.4|12594.4|12596.1|12594.1|12597.6|12595.6|12587.9|12585.9|326
1594238400000|2020-07-08 20:00:00|12597.4|12592.4|12595.6|12590.6|12605.9|12600.9|12590.1|12585.1|16
1594238700000|2020-07-08 20:05:00|12595.1|12590.1|12603.4|12598.4|12607.3|12602.3|12594.6|12589.6|0
1594239000000|2020-07-08 20:10:00|12602.4|12597.4|12605.8|12600.8|12606.3|12601.3|12596.5|12591.5|0
1594239300000|2020-07-08 20:15:00|12605.3|12600.3|12605.7|12600.7|12606.7|12601.7|12604.4|12599.4|0
1594239600000|2020-07-08 20:20:00|12605.5|12600.5|12604.5|12599.5|12605.6|12600.6|12604.4|12599.4|0
1594239900000|2020-07-08 20:25:00|12604.4|12599.4|12603.3|12598.3|12604.7|12599.7|12602|12597|0
1594240200000|2020-07-08 20:30:00|12600.9|12595.9|12610.8|12605.8|12614.3|12609.3|12600.9|12595.9|0
1594240500000|2020-07-08 20:35:00|12611.8|12606.8|12611.9|12606.9|12613.2|12608.2|12609.8|12604.8|0
1594240800000|2020-07-08 20:40:00|12610.9|12605.9|12609.9|12604.9|12611.9|12606.9|12608.6|12603.6|0
1594241100000|2020-07-08 20:45:00|12610.8|12605.8|12606.5|12601.5|12610.8|12605.8|12605.5|12600.5|0
1594241400000|2020-07-08 20:50:00|12605.5|12600.5|12608.3|12603.3|12610.3|12605.3|12605.5|12600.5|0
1594241700000|2020-07-08 20:55:00|12607.3|12602.3|12610|12605|12610.2|12605.2|12606.3|12601.3|0
1594242000000|2020-07-08 21:00:00|12610.3|12605.3|12609.1|12604.1|12610.3|12605.3|12608.5|12603.5|0
1594242300000|2020-07-08 21:05:00|12609.2|12604.2|12609.5|12604.5|12609.5|12604.5|12608.2|12603.2|0
1594242600000|2020-07-08 21:10:00|12609.4|12604.4|12609.2|12604.2|12610|12605|12608.1|12603.1|0
1594242900000|2020-07-08 21:15:00|12609.1|12604.1|12609.3|12604.3|12609.3|12604.3|12608.4|12603.4|0
1594243200000|2020-07-08 21:20:00|12609|12604|12608.9|12603.9|12609|12604|12608.5|12603.5|0
1594243500000|2020-07-08 21:25:00|12608.6|12603.6|12607.9|12602.9|12609.6|12604.6|12607.9|12602.9|0
1594243800000|2020-07-08 21:30:00|12608|12603|12609.1|12604.1|12609.2|12604.2|12608|12603|0
1594244100000|2020-07-08 21:35:00|12609|12604|12610.1|12605.1|12610.6|12605.6|12608.9|12603.9|0
1594244400000|2020-07-08 21:40:00|12611.1|12606.1|12611.8|12606.8|12613.2|12608.2|12610.1|12605.1|0
1594244700000|2020-07-08 21:45:00|12611.7|12606.7|12608|12603|12612.6|12607.6|12607.7|12602.7|0
1594245000000|2020-07-08 21:50:00|12608.4|12603.4|12609.3|12604.3|12609.8|12604.8|12607.6|12602.6|0
1594245300000|2020-07-08 21:55:00|12608.7|12603.7|12610.2|12605.2|12610.7|12605.7|12608.2|12603.2|0
1594245600000|2020-07-08 22:00:00|12618.3|12613.3|12620.7|12615.7|12626.3|12621.3|12617.4|12612.4|0
1594245900000|2020-07-08 22:05:00|12621.7|12616.7|12620.3|12615.3|12623.7|12618.7|12620.3|12615.3|0
1594246200000|2020-07-08 22:10:00|12620.2|12615.2|12621.9|12616.9|12623.2|12618.2|12620|12615|0
1594246500000|2020-07-08 22:15:00|12620.9|12615.9|12619.8|12614.8|12620.9|12615.9|12619.8|12614.8|0
1594246800000|2020-07-08 22:20:00|12619.7|12614.7|12615.4|12610.4|12620.7|12615.7|12614.4|12609.4|0
1594247100000|2020-07-08 22:25:00|12614.4|12609.4|12618.8|12613.8|12620.3|12615.3|12614.4|12609.4|0
1594247400000|2020-07-08 22:30:00|12618.4|12613.4|12620.2|12615.2|12620.4|12615.4|12616.4|12611.4|0
1594247700000|2020-07-08 22:35:00|12619.2|12614.2|12617.2|12612.2|12619.2|12614.2|12616.2|12611.2|0
1594248000000|2020-07-08 22:40:00|12616.7|12611.7|12613|12608|12616.7|12611.7|12612.2|12607.2|0
1594248300000|2020-07-08 22:45:00|12612.5|12607.5|12611.8|12606.8|12613|12608|12609.8|12604.8|0
1594248600000|2020-07-08 22:50:00|12611.7|12606.7|12608.8|12603.8|12612.1|12607.1|12608.6|12603.6|0
1594248900000|2020-07-08 22:55:00|12607.9|12602.9|12613.8|12608.8|12617.7|12612.7|12607.8|12602.8|0
1594249200000|2020-07-08 23:00:00|12612.8|12607.8|12609.8|12604.8|12613.2|12608.2|12607.8|12602.8|0
1594249500000|2020-07-08 23:05:00|12608.8|12603.8|12610.9|12605.9|12614.9|12609.9|12608.8|12603.8|0
1594249800000|2020-07-08 23:10:00|12611.4|12606.4|12615.5|12610.5|12616.4|12611.4|12610.8|12605.8|0
1594250100000|2020-07-08 23:15:00|12616.5|12611.5|12613.1|12608.1|12617.4|12612.4|12612.1|12607.1|0
1594250400000|2020-07-08 23:20:00|12612.1|12607.1|12617.1|12612.1|12620.2|12615.2|12611.2|12606.2|0
1594250700000|2020-07-08 23:25:00|12618.1|12613.1|12616.1|12611.1|12619.1|12614.1|12616.1|12611.1|0
1594251000000|2020-07-08 23:30:00|12616.6|12611.6|12609.9|12604.9|12616.6|12611.6|12608.1|12603.1|0
1594251300000|2020-07-08 23:35:00|12609.8|12604.8|12614.8|12609.8|12614.8|12609.8|12608.8|12603.8|0
1594251600000|2020-07-08 23:40:00|12615.8|12610.8|12619.9|12614.9|12619.9|12614.9|12614.8|12609.8|0
1594251900000|2020-07-08 23:45:00|12619|12614|12621.1|12616.1|12625|12620|12619|12614|0
1594252200000|2020-07-08 23:50:00|12622.1|12617.1|12623.9|12618.9|12624.8|12619.8|12612.8|12607.8|0
1594252500000|2020-07-08 23:55:00|12624.4|12619.4|12615.9|12610.9|12624.4|12619.4|12612.9|12607.9|0
1594252800000|2020-07-09 00:00:00|12616.9|12611.9|12618.5|12613.5|12626.7|12621.7|12608.8|12603.8|0
1594253100000|2020-07-09 00:05:00|12619|12614|12615.4|12610.4|12623.5|12618.5|12613.4|12608.4|0
1594253400000|2020-07-09 00:10:00|12615.9|12610.9|12615.4|12610.4|12620.4|12615.4|12611.4|12606.4|0
1594253700000|2020-07-09 00:15:00|12614.4|12609.4|12616.4|12612.4|12624.9|12620.9|12613.1|12609.1|178
1594254000000|2020-07-09 00:20:00|12616.6|12612.6|12609.6|12605.6|12617.6|12613.6|12608.9|12604.9|42
1594254300000|2020-07-09 00:25:00|12609.4|12605.4|12610.1|12606.1|12611.1|12607.1|12604.1|12600.1|57
1594254600000|2020-07-09 00:30:00|12610.4|12606.4|12620.9|12616.9|12625.1|12621.1|12610.4|12606.4|33
1594254900000|2020-07-09 00:35:00|12621.1|12617.1|12623.4|12619.4|12625.1|12621.1|12618.4|12614.4|47
1594255200000|2020-07-09 00:40:00|12623.6|12619.6|12629.9|12625.9|12634.6|12630.6|12622.4|12618.4|43
1594255500000|2020-07-09 00:45:00|12628.6|12624.6|12623.9|12619.9|12632.4|12628.4|12620.9|12616.9|37
1594255800000|2020-07-09 00:50:00|12624.1|12620.1|12621.9|12617.9|12626.9|12622.9|12618.4|12614.4|35
1594256100000|2020-07-09 00:55:00|12621.6|12617.6|12624.1|12620.1|12625.9|12621.9|12621.1|12617.1|38
1594256400000|2020-07-09 01:00:00|12624.4|12620.4|12611.4|12607.4|12628.1|12624.1|12609.9|12605.9|59
1594256700000|2020-07-09 01:05:00|12611.6|12607.6|12615.9|12611.9|12623.6|12619.6|12610.9|12606.9|40
1594257000000|2020-07-09 01:10:00|12615.6|12611.6|12618.9|12614.9|12620.1|12616.1|12605.9|12601.9|79
1594257300000|2020-07-09 01:15:00|12619.1|12615.1|12617.1|12613.1|12620.4|12616.4|12603.9|12599.9|68
1594257600000|2020-07-09 01:20:00|12616.9|12612.9|12616.9|12612.9|12621.4|12617.4|12611.4|12607.4|34
1594257900000|2020-07-09 01:25:00|12617.1|12613.1|12614.1|12610.1|12617.1|12613.1|12611.1|12607.1|20
1594258200000|2020-07-09 01:30:00|12614.4|12610.4|12610.1|12606.1|12621.1|12617.1|12606.9|12602.9|59
1594258500000|2020-07-09 01:35:00|12609.9|12605.9|12618.9|12614.9|12618.9|12614.9|12608.1|12604.1|21
1594258800000|2020-07-09 01:40:00|12619.1|12615.1|12620.9|12616.9|12624.9|12620.9|12619.1|12615.1|38
1594259100000|2020-07-09 01:45:00|12621.1|12617.1|12618.9|12614.9|12623.6|12619.6|12613.1|12609.1|28
1594259400000|2020-07-09 01:50:00|12618.6|12614.6|12618.6|12614.6|12623.1|12619.1|12614.1|12610.1|30
1594259700000|2020-07-09 01:55:00|12618.4|12614.4|12615.9|12611.9|12620.1|12616.1|12614.6|12610.6|28
1594260000000|2020-07-09 02:00:00|12614.9|12610.9|12617.6|12613.6|12617.9|12613.9|12606.9|12602.9|46
1594260300000|2020-07-09 02:05:00|12617.4|12613.4|12615.6|12611.6|12619.6|12615.6|12610.1|12606.1|21
1594260600000|2020-07-09 02:10:00|12615.4|12611.4|12621.1|12617.1|12621.9|12617.9|12614.9|12610.9|40
1594260900000|2020-07-09 02:15:00|12621.4|12617.4|12622.9|12618.9|12627.1|12623.1|12620.6|12616.6|19
1594261200000|2020-07-09 02:20:00|12623.1|12619.1|12620.9|12616.9|12626.1|12622.1|12616.9|12612.9|37
1594261500000|2020-07-09 02:25:00|12621.1|12617.1|12622.6|12618.6|12626.4|12622.4|12619.9|12615.9|32
1594261800000|2020-07-09 02:30:00|12621.6|12617.6|12612.6|12608.6|12629.4|12625.4|12611.4|12607.4|86
1594262100000|2020-07-09 02:35:00|12612.9|12608.9|12615.1|12611.1|12616.1|12612.1|12610.4|12606.4|57
1594262400000|2020-07-09 02:40:00|12615.4|12611.4|12623.6|12619.6|12624.4|12620.4|12615.1|12611.1|41
1594262700000|2020-07-09 02:45:00|12623.4|12619.4|12631.1|12627.1|12631.1|12627.1|12619.6|12615.6|41
1594263000000|2020-07-09 02:50:00|12631.4|12627.4|12639.1|12635.1|12639.9|12635.9|12629.6|12625.6|106
1594263300000|2020-07-09 02:55:00|12639.4|12635.4|12634.6|12630.6|12642.1|12638.1|12634.1|12630.1|35
1594263600000|2020-07-09 03:00:00|12634.9|12630.9|12636.4|12632.4|12637.4|12633.4|12632.1|12628.1|24
1594263900000|2020-07-09 03:05:00|12636.1|12632.1|12626.1|12622.1|12636.4|12632.4|12624.1|12620.1|45
1594264200000|2020-07-09 03:10:00|12626.4|12622.4|12638.6|12634.6|12638.9|12634.9|12626.4|12622.4|24
1594264500000|2020-07-09 03:15:00|12638.9|12634.9|12635.6|12631.6|12639.1|12635.1|12631.1|12627.1|14
1594264800000|2020-07-09 03:20:00|12635.9|12631.9|12639.9|12635.9|12642.6|12638.6|12634.9|12630.9|25
1594265100000|2020-07-09 03:25:00|12639.6|12635.6|12639.6|12635.6|12643.6|12639.6|12637.4|12633.4|20
1594265400000|2020-07-09 03:30:00|12639.9|12635.9|12654.1|12650.1|12656.1|12652.1|12639.9|12635.9|143
1594265700000|2020-07-09 03:35:00|12653.9|12649.9|12652.9|12648.9|12654.6|12650.6|12649.9|12645.9|19
1594266000000|2020-07-09 03:40:00|12652.6|12648.6|12653.4|12649.4|12653.4|12649.4|12651.4|12647.4|7
1594266300000|2020-07-09 03:45:00|12654.4|12650.4|12670.9|12666.9|12671.6|12667.6|12654.4|12650.4|65
1594266600000|2020-07-09 03:50:00|12670.6|12666.6|12667.9|12663.9|12670.6|12666.6|12664.1|12660.1|21
1594266900000|2020-07-09 03:55:00|12667.6|12663.6|12666.1|12662.1|12669.6|12665.6|12665.1|12661.1|38
1594267200000|2020-07-09 04:00:00|12666.4|12662.4|12671.1|12667.1|12675.1|12671.1|12666.4|12662.4|22
1594267500000|2020-07-09 04:05:00|12670.9|12666.9|12680.1|12676.1|12680.4|12676.4|12670.6|12666.6|27
1594267800000|2020-07-09 04:10:00|12680.4|12676.4|12678.6|12674.6|12683.9|12679.9|12677.9|12673.9|36
1594268100000|2020-07-09 04:15:00|12678.9|12674.9|12681.9|12677.9|12691.6|12687.6|12678.9|12674.9|73
1594268400000|2020-07-09 04:20:00|12682.1|12678.1|12669.6|12665.6|12685.1|12681.1|12668.9|12664.9|59
1594268700000|2020-07-09 04:25:00|12669.4|12665.4|12660.9|12656.9|12669.6|12665.6|12657.6|12653.6|57
1594269000000|2020-07-09 04:30:00|12661.1|12657.1|12665.6|12661.6|12667.9|12663.9|12660.9|12656.9|19
1594269300000|2020-07-09 04:35:00|12665.9|12661.9|12672.6|12668.6|12673.6|12669.6|12665.4|12661.4|24
1594269600000|2020-07-09 04:40:00|12672.4|12668.4|12661.4|12657.4|12674.1|12670.1|12660.1|12656.1|39
1594269900000|2020-07-09 04:45:00|12661.1|12657.1|12663.9|12659.9|12668.4|12664.4|12660.4|12656.4|17
1594270200000|2020-07-09 04:50:00|12664.1|12660.1|12657.4|12653.4|12667.1|12663.1|12655.4|12651.4|52
1594270500000|2020-07-09 04:55:00|12657.1|12653.1|12659.1|12655.1|12659.1|12655.1|12652.4|12648.4|28
1594270800000|2020-07-09 05:00:00|12659.4|12655.4|12652.6|12648.6|12659.9|12655.9|12648.6|12644.6|47
1594271100000|2020-07-09 05:05:00|12652.4|12648.4|12648.1|12644.1|12652.9|12648.9|12645.6|12641.6|38
1594271400000|2020-07-09 05:10:00|12647.9|12643.9|12642.4|12638.4|12648.1|12644.1|12636.4|12632.4|92
1594271700000|2020-07-09 05:15:00|12642.6|12638.6|12650.1|12646.1|12652.9|12648.9|12641.6|12637.6|36
1594272000000|2020-07-09 05:20:00|12649.9|12645.9|12635.1|12631.1|12650.9|12646.9|12635.1|12631.1|78
1594272300000|2020-07-09 05:25:00|12635.4|12631.4|12642.4|12638.4|12645.6|12641.6|12634.9|12630.9|50
1594272600000|2020-07-09 05:30:00|12642.1|12638.1|12632.9|12628.9|12645.9|12641.9|12632.4|12628.4|92
1594272900000|2020-07-09 05:35:00|12632.6|12628.6|12643.9|12639.9|12647.4|12643.4|12630.1|12626.1|73
1594273200000|2020-07-09 05:40:00|12643.4|12639.4|12657.9|12653.9|12664.6|12660.6|12643.1|12639.1|262
1594273500000|2020-07-09 05:45:00|12658.1|12654.1|12653.4|12649.4|12658.9|12654.9|12646.9|12642.9|63
1594273800000|2020-07-09 05:50:00|12653.1|12649.1|12636.9|12632.9|12653.1|12649.1|12630.9|12626.9|114
1594274100000|2020-07-09 05:55:00|12637.1|12633.1|12637.1|12633.1|12642.4|12638.4|12634.1|12630.1|109
1594274400000|2020-07-09 06:00:00|12636.1|12634.1|12636.9|12634.9|12643.9|12641.9|12627.6|12625.6|362
1594274700000|2020-07-09 06:05:00|12636.6|12634.6|12617.6|12615.6|12637.9|12635.9|12616.9|12614.9|285
1594275000000|2020-07-09 06:10:00|12617.4|12615.4|12605.9|12603.9|12617.9|12615.9|12598.4|12596.4|504
1594275300000|2020-07-09 06:15:00|12606.1|12604.1|12603.4|12601.4|12607.9|12605.9|12583.4|12581.4|427
1594275600000|2020-07-09 06:20:00|12603.1|12601.1|12607.9|12605.9|12608.6|12606.6|12601.1|12599.1|200
1594275900000|2020-07-09 06:25:00|12608.1|12606.1|12607.9|12605.9|12611.9|12609.9|12603.9|12601.9|134
1594276200000|2020-07-09 06:30:00|12608.1|12606.1|12604.9|12602.9|12612.6|12610.6|12603.6|12601.6|141
1594276500000|2020-07-09 06:35:00|12604.4|12602.4|12605.4|12603.4|12609.4|12607.4|12602.4|12600.4|115
1594276800000|2020-07-09 06:40:00|12605.1|12603.1|12611.6|12609.6|12615.4|12613.4|12603.4|12601.4|170
1594277100000|2020-07-09 06:45:00|12612.4|12610.4|12603.1|12601.1|12616.4|12614.4|12603.1|12601.1|171
1594277400000|2020-07-09 06:50:00|12602.9|12600.9|12597.9|12595.9|12603.4|12601.4|12590.4|12588.4|368
1594277700000|2020-07-09 06:55:00|12597.6|12595.6|12615.6|12613.6|12620.6|12618.6|12593.6|12591.6|418
1594278000000|2020-07-09 07:00:00|12615.2|12614|12629.7|12628.5|12654|12652.8|12614.7|12613.5|2372
1594278300000|2020-07-09 07:05:00|12629.5|12628.3|12620.2|12619|12638.2|12637|12610|12608.8|1305
1594278600000|2020-07-09 07:10:00|12620.7|12619.5|12605|12603.8|12632.7|12631.5|12599.7|12598.5|1052
1594278900000|2020-07-09 07:15:00|12604.7|12603.5|12627.2|12626|12627.2|12626|12597.5|12596.3|809
1594279200000|2020-07-09 07:20:00|12627|12625.8|12608.5|12607.3|12632.2|12631|12602.5|12601.3|663
1594279500000|2020-07-09 07:25:00|12609|12607.8|12622.5|12621.3|12624.2|12623|12603.5|12602.3|487
1594279800000|2020-07-09 07:30:00|12621.7|12620.5|12596|12594.8|12629.5|12628.3|12592.2|12591|949
1594280100000|2020-07-09 07:35:00|12595.7|12594.5|12600.5|12599.3|12604|12602.8|12586.2|12585|644
1594280400000|2020-07-09 07:40:00|12600.2|12599|12595.7|12594.5|12602.7|12601.5|12592.5|12591.3|312
1594280700000|2020-07-09 07:45:00|12595.5|12594.3|12599.7|12598.5|12612.9|12611.7|12587.4|12586.2|645
1594281000000|2020-07-09 07:50:00|12599.4|12598.2|12609.2|12608|12613.7|12612.5|12596.9|12595.7|400
1594281300000|2020-07-09 07:55:00|12609.7|12608.5|12638.2|12637|12640.2|12639|12606.2|12605|774
1594281600000|2020-07-09 08:00:00|12639.4|12638.2|12647.2|12646|12652.7|12651.5|12628.4|12627.2|922
1594281900000|2020-07-09 08:05:00|12647.4|12646.2|12669.7|12668.5|12678.7|12677.5|12644.7|12643.5|1126
1594282200000|2020-07-09 08:10:00|12670.2|12669|12660.4|12659.2|12676.7|12675.5|12657.2|12656|606
1594282500000|2020-07-09 08:15:00|12660.7|12659.5|12668.4|12667.2|12674.7|12673.5|12660.7|12659.5|578
1594282800000|2020-07-09 08:20:00|12668.2|12667|12663.2|12662|12670.9|12669.7|12651.4|12650.2|735
1594283100000|2020-07-09 08:25:00|12663.4|12662.2|12654.2|12653|12668.2|12667|12651.2|12650|354
1594283400000|2020-07-09 08:30:00|12654.7|12653.5|12637.4|12636.2|12660.7|12659.5|12635.4|12634.2|558
1594283700000|2020-07-09 08:35:00|12637.7|12636.5|12652.9|12651.7|12655.2|12654|12632.2|12631|503
1594284000000|2020-07-09 08:40:00|12652.7|12651.5|12636.4|12635.2|12653.7|12652.5|12628.9|12627.7|573
1594284300000|2020-07-09 08:45:00|12635.9|12634.7|12637.7|12636.5|12640.9|12639.7|12632.4|12631.2|273
1594284600000|2020-07-09 08:50:00|12637.9|12636.7|12646.7|12645.5|12647.4|12646.2|12633.7|12632.5|329
1594284900000|2020-07-09 08:55:00|12646.9|12645.7|12648.2|12647|12651.9|12650.7|12640.2|12639|358
1594285200000|2020-07-09 09:00:00|12647.9|12646.7|12655.2|12654|12659.4|12658.2|12645.2|12644|279
1594285500000|2020-07-09 09:05:00|12654.9|12653.7|12657.7|12656.5|12662.9|12661.7|12651.9|12650.7|305
1594285800000|2020-07-09 09:10:00|12657.9|12656.7|12661.2|12660|12666.9|12665.7|12656.7|12655.5|288
1594286100000|2020-07-09 09:15:00|12660.7|12659.5|12638.7|12637.5|12662.2|12661|12635.2|12634|466
1594286400000|2020-07-09 09:20:00|12638.9|12637.7|12616.2|12615|12639.2|12638|12610.9|12609.7|607
1594286700000|2020-07-09 09:25:00|12615.9|12614.7|12621.4|12620.2|12622.4|12621.2|12612.4|12611.2|388
1594287000000|2020-07-09 09:30:00|12621.7|12620.5|12623.4|12622.2|12625.2|12624|12615.2|12614|390
1594287300000|2020-07-09 09:35:00|12623.2|12622|12629.7|12628.5|12629.9|12628.7|12620.2|12619|316
1594287600000|2020-07-09 09:40:00|12629.4|12628.2|12629.7|12628.5|12633.4|12632.2|12621.9|12620.7|297
1594287900000|2020-07-09 09:45:00|12630.4|12629.2|12653.7|12652.5|12657.9|12656.7|12629.4|12628.2|807
1594288200000|2020-07-09 09:50:00|12653.4|12652.2|12655.2|12654|12663.9|12662.7|12650.7|12649.5|368
1594288500000|2020-07-09 09:55:00|12654.2|12653|12653.9|12652.7|12657.7|12656.5|12648.9|12647.7|567
1594288800000|2020-07-09 10:00:00|12654.2|12653|12650.4|12649.2|12654.2|12653|12644.4|12643.2|363
1594289100000|2020-07-09 10:05:00|12649.9|12648.7|12652.4|12651.2|12662.7|12661.5|12648.4|12647.2|434
1594289400000|2020-07-09 10:10:00|12652.2|12651|12654.7|12653.5|12661.2|12660|12651.9|12650.7|403
1594289700000|2020-07-09 10:15:00|12654.9|12653.7|12657.9|12656.7|12662.4|12661.2|12652.2|12651|250
1594290000000|2020-07-09 10:20:00|12658.2|12657|12656.4|12655.2|12660.9|12659.7|12644.7|12643.5|371
1594290300000|2020-07-09 10:25:00|12656.2|12655|12652.7|12651.5|12660.7|12659.5|12650.7|12649.5|254
1594290600000|2020-07-09 10:30:00|12652.9|12651.7|12647.4|12646.2|12658.2|12657|12642.4|12641.2|337
1594290900000|2020-07-09 10:35:00|12648.2|12647|12649.4|12648.2|12649.4|12648.2|12643.7|12642.5|181
1594291200000|2020-07-09 10:40:00|12648.9|12647.7|12637.9|12636.7|12648.9|12647.7|12636.2|12635|293
1594291500000|2020-07-09 10:45:00|12637.7|12636.5|12635.2|12634|12640.7|12639.5|12634.9|12633.7|200
1594291800000|2020-07-09 10:50:00|12635.7|12634.5|12626.2|12625|12638.7|12637.5|12625.2|12624|337
1594292100000|2020-07-09 10:55:00|12626.4|12625.2|12635.7|12634.5|12637.2|12636|12623.7|12622.5|223
1594292400000|2020-07-09 11:00:00|12636.9|12635.7|12646.9|12645.7|12647.7|12646.5|12633.2|12632|478
1594292700000|2020-07-09 11:05:00|12647.2|12646|12646.2|12645|12650.2|12649|12640.9|12639.7|263
1594293000000|2020-07-09 11:10:00|12645.9|12644.7|12650.2|12649|12653.2|12652|12645.2|12644|173
1594293300000|2020-07-09 11:15:00|12650.7|12649.5|12662.2|12661|12662.4|12661.2|12648.7|12647.5|362
1594293600000|2020-07-09 11:20:00|12663.7|12662.5|12658.4|12657.2|12665.9|12664.7|12652.2|12651|519
1594293900000|2020-07-09 11:25:00|12658.7|12657.5|12685.2|12684|12696.2|12695|12656.4|12655.2|1147
1594294200000|2020-07-09 11:30:00|12684.7|12683.5|12676.9|12675.7|12688.9|12687.7|12672.2|12671|591
1594294500000|2020-07-09 11:35:00|12676.7|12675.5|12681.4|12680.2|12682.9|12681.7|12672.9|12671.7|541
1594294800000|2020-07-09 11:40:00|12680.8|12679.6|12685.8|12684.6|12688.3|12687.1|12677.3|12676.1|358
1594295100000|2020-07-09 11:45:00|12686.1|12684.9|12679.6|12678.4|12687.3|12686.1|12672.8|12671.6|502
1594295400000|2020-07-09 11:50:00|12679.8|12678.6|12676.8|12675.6|12680.8|12679.6|12673.6|12672.4|267
1594295700000|2020-07-09 11:55:00|12677.1|12675.9|12678.8|12677.6|12686.3|12685.1|12674.8|12673.6|361
1594296000000|2020-07-09 12:00:00|12679.1|12677.9|12680.8|12679.6|12687.3|12686.1|12678.1|12676.9|323
1594296300000|2020-07-09 12:05:00|12680.3|12679.1|12682.8|12681.6|12685.3|12684.1|12676.3|12675.1|268
1594296600000|2020-07-09 12:10:00|12683.1|12681.9|12674.6|12673.4|12684.1|12682.9|12669.6|12668.4|489
1594296900000|2020-07-09 12:15:00|12674.3|12673.1|12685.3|12684.1|12687.1|12685.9|12671.1|12669.9|282
1594297200000|2020-07-09 12:20:00|12686.3|12685.1|12687.8|12686.6|12692.3|12691.1|12684.3|12683.1|398
1594297500000|2020-07-09 12:25:00|12688.1|12686.9|12696.8|12695.6|12708.6|12707.4|12687.3|12686.1|703
1594297800000|2020-07-09 12:30:00|12696.6|12695.4|12692.8|12691.6|12711.6|12710.4|12690.8|12689.6|760
1594298100000|2020-07-09 12:35:00|12692.6|12691.4|12702.3|12701.1|12707.1|12705.9|12688.3|12687.1|640
1594298400000|2020-07-09 12:40:00|12702.6|12701.4|12693.3|12692.1|12704.6|12703.4|12691.1|12689.9|661
1594298700000|2020-07-09 12:45:00|12694.6|12693.4|12702.8|12701.6|12705.1|12703.9|12692.8|12691.6|624
1594299000000|2020-07-09 12:50:00|12700.8|12699.6|12682.3|12681.1|12700.8|12699.6|12675.8|12674.6|657
1594299300000|2020-07-09 12:55:00|12682.6|12681.4|12689.3|12688.1|12691.6|12690.4|12681.1|12679.9|359
1594299600000|2020-07-09 13:00:00|12689.8|12688.6|12679.8|12678.6|12690.3|12689.1|12679.6|12678.4|245
1594299900000|2020-07-09 13:05:00|12680.1|12678.9|12687.8|12686.6|12689.1|12687.9|12678.3|12677.1|245
1594300200000|2020-07-09 13:10:00|12687.6|12686.4|12685.1|12683.9|12693.6|12692.4|12682.1|12680.9|390
1594300500000|2020-07-09 13:15:00|12685.6|12684.4|12684.1|12682.9|12685.8|12684.6|12678.1|12676.9|357
1594300800000|2020-07-09 13:20:00|12684.3|12683.1|12679.1|12677.9|12686.8|12685.6|12677.8|12676.6|1113
1594301100000|2020-07-09 13:25:00|12679.6|12678.4|12682.6|12681.4|12689.1|12687.9|12677.1|12675.9|426
1594301400000|2020-07-09 13:30:00|12682.8|12681.6|12664.8|12663.6|12685.3|12684.1|12662.8|12661.6|1086
1594301700000|2020-07-09 13:35:00|12664.6|12663.4|12651.6|12650.4|12667.3|12666.1|12642.1|12640.9|1444
1594302000000|2020-07-09 13:40:00|12652.3|12651.1|12652.8|12651.6|12664.3|12663.1|12648.3|12647.1|1065
1594302300000|2020-07-09 13:45:00|12653.8|12652.6|12641.1|12639.9|12656.3|12655.1|12630.6|12629.4|990
1594302600000|2020-07-09 13:50:00|12640.8|12639.6|12648.8|12647.6|12654.8|12653.6|12635.3|12634.1|850
1594302900000|2020-07-09 13:55:00|12649.1|12647.9|12661.6|12660.4|12663.1|12661.9|12647.3|12646.1|514
1594303200000|2020-07-09 14:00:00|12661.8|12660.6|12671.1|12669.9|12681.6|12680.4|12659.8|12658.6|849
1594303500000|2020-07-09 14:05:00|12670.8|12669.6|12673.1|12671.9|12676.6|12675.4|12666.8|12665.6|447
1594303800000|2020-07-09 14:10:00|12672.7|12671.5|12658.4|12657.2|12674.9|12673.7|12652.2|12651|920
1594304100000|2020-07-09 14:15:00|12657.4|12656.2|12625.2|12624|12657.9|12656.7|12618.4|12617.2|1119
1594304400000|2020-07-09 14:20:00|12625.4|12624.2|12633.2|12632|12640.4|12639.2|12615.4|12614.2|1201
1594304700000|2020-07-09 14:25:00|12633.4|12632.2|12635.4|12634.2|12640.2|12639|12622.9|12621.7|581
1594305000000|2020-07-09 14:30:00|12635.7|12634.5|12639.4|12638.2|12644.2|12643|12630.9|12629.7|535
1594305300000|2020-07-09 14:35:00|12639.2|12638|12600.2|12599|12641.9|12640.7|12600.2|12599|1132
1594305600000|2020-07-09 14:40:00|12600.4|12599.2|12563.7|12562.5|12604.4|12603.2|12552.9|12551.7|2272
1594305900000|2020-07-09 14:45:00|12563.9|12562.7|12556.9|12555.7|12578.4|12577.2|12548.7|12547.5|1396
1594306200000|2020-07-09 14:50:00|12556.4|12555.2|12553.2|12552|12573.7|12572.5|12545.2|12544|1368
1594306500000|2020-07-09 14:55:00|12553.4|12552.2|12512.4|12511.2|12553.9|12552.7|12507.2|12506|2331
1594306800000|2020-07-09 15:00:00|12512.2|12511|12482.9|12481.7|12515.4|12514.2|12470.7|12469.5|2078
1594307100000|2020-07-09 15:05:00|12482.4|12481.2|12510.9|12509.7|12513.4|12512.2|12472.7|12471.5|1951
1594307400000|2020-07-09 15:10:00|12510.7|12509.5|12519.4|12518.2|12523.9|12522.7|12508.9|12507.7|1205
1594307700000|2020-07-09 15:15:00|12519.2|12518|12462.2|12461|12525.4|12524.2|12456.9|12455.7|1933
1594308000000|2020-07-09 15:20:00|12461.9|12460.7|12478.4|12477.2|12488.9|12487.7|12458.9|12457.7|1602
1594308300000|2020-07-09 15:25:00|12480.2|12479|12502.4|12501.2|12503.2|12502|12462.9|12461.7|1851
1594308600000|2020-07-09 15:30:00|12502.8|12500.8|12490.8|12488.8|12505.8|12503.8|12479.8|12477.8|1642
1594308900000|2020-07-09 15:35:00|12489.3|12487.3|12486.6|12484.6|12507.6|12505.6|12483.3|12481.3|984
1594309200000|2020-07-09 15:40:00|12487.3|12485.3|12461.3|12459.3|12490.8|12488.8|12447.3|12445.3|1355
1594309500000|2020-07-09 15:45:00|12461.6|12459.6|12483.1|12481.1|12489.3|12487.3|12456.8|12454.8|883
1594309800000|2020-07-09 15:50:00|12482.8|12480.8|12500.8|12498.8|12500.8|12498.8|12476.6|12474.6|489
1594310100000|2020-07-09 15:55:00|12500.1|12498.1|12495.1|12493.1|12500.1|12498.1|12488.3|12486.3|321
1594310400000|2020-07-09 16:00:00|12495.3|12493.3|12515.3|12513.3|12519.8|12517.8|12490.1|12488.1|679
1594310700000|2020-07-09 16:05:00|12515.6|12513.6|12521.1|12519.1|12526.1|12524.1|12515.3|12513.3|430
1594311000000|2020-07-09 16:10:00|12521.3|12519.3|12514.3|12512.3|12525.3|12523.3|12512.6|12510.6|372
1594311300000|2020-07-09 16:15:00|12514.1|12512.1|12529.8|12527.8|12533.3|12531.3|12513.6|12511.6|497
1594311600000|2020-07-09 16:20:00|12530.1|12528.1|12535.3|12533.3|12538.1|12536.1|12524.3|12522.3|232
1594311900000|2020-07-09 16:25:00|12535.6|12533.6|12524.6|12522.6|12537.3|12535.3|12519.3|12517.3|338
1594312200000|2020-07-09 16:30:00|12524.3|12522.3|12524.8|12522.8|12531.6|12529.6|12517.3|12515.3|299
1594312500000|2020-07-09 16:35:00|12524.6|12522.6|12525.8|12523.8|12534.6|12532.6|12520.3|12518.3|282
1594312800000|2020-07-09 16:40:00|12526.1|12524.1|12524.3|12522.3|12535.6|12533.6|12522.3|12520.3|237
1594313100000|2020-07-09 16:45:00|12524.1|12522.1|12535.8|12533.8|12540.8|12538.8|12523.8|12521.8|314
1594313400000|2020-07-09 16:50:00|12535.3|12533.3|12531.1|12529.1|12537.8|12535.8|12527.8|12525.8|311
1594313700000|2020-07-09 16:55:00|12531.3|12529.3|12537.3|12535.3|12540.8|12538.8|12527.3|12525.3|145
1594314000000|2020-07-09 17:00:00|12536.8|12534.8|12551.8|12549.8|12554.8|12552.8|12529.3|12527.3|731
1594314300000|2020-07-09 17:05:00|12551.6|12549.6|12557.6|12555.6|12558.8|12556.8|12545.8|12543.8|282
1594314600000|2020-07-09 17:10:00|12557.8|12555.8|12557.6|12555.6|12563.8|12561.8|12551.8|12549.8|267
1594314900000|2020-07-09 17:15:00|12557.8|12555.8|12556.6|12554.6|12565.1|12563.1|12555.6|12553.6|238
1594315200000|2020-07-09 17:20:00|12556.8|12554.8|12546.3|12544.3|12557.1|12555.1|12544.3|12542.3|239
1594315500000|2020-07-09 17:25:00|12546.6|12544.6|12548.8|12546.8|12553.3|12551.3|12543.1|12541.1|250
1594315800000|2020-07-09 17:30:00|12548.6|12546.6|12548.3|12546.3|12552.3|12550.3|12544.8|12542.8|122
1594316100000|2020-07-09 17:35:00|12547.6|12545.6|12549.8|12547.8|12552.1|12550.1|12546.3|12544.3|95
1594316400000|2020-07-09 17:40:00|12550.1|12548.1|12542.8|12540.8|12560.1|12558.1|12541.8|12539.8|270
1594316700000|2020-07-09 17:45:00|12542.6|12540.6|12540.8|12538.8|12543.3|12541.3|12539.3|12537.3|153
1594317000000|2020-07-09 17:50:00|12541.1|12539.1|12533.8|12531.8|12541.8|12539.8|12530.1|12528.1|245
1594317300000|2020-07-09 17:55:00|12534.1|12532.1|12528.3|12526.3|12534.6|12532.6|12525.6|12523.6|184
1594317600000|2020-07-09 18:00:00|12528.1|12526.1|12533.8|12531.8|12534.6|12532.6|12522.8|12520.8|171
1594317900000|2020-07-09 18:05:00|12534.6|12532.6|12539.6|12537.6|12542.3|12540.3|12532.3|12530.3|169
1594318200000|2020-07-09 18:10:00|12539.8|12537.8|12541.8|12539.8|12542.8|12540.8|12537.1|12535.1|70
1594318500000|2020-07-09 18:15:00|12542.1|12540.1|12557.1|12555.1|12560.1|12558.1|12542.1|12540.1|228
1594318800000|2020-07-09 18:20:00|12557.6|12555.6|12553.6|12551.6|12559.6|12557.6|12551.8|12549.8|164
1594319100000|2020-07-09 18:25:00|12553.8|12551.8|12559.6|12557.6|12560.8|12558.8|12553.1|12551.1|132
1594319400000|2020-07-09 18:30:00|12559.3|12557.3|12555.3|12553.3|12560.8|12558.8|12553.8|12551.8|200
1594319700000|2020-07-09 18:35:00|12555.1|12553.1|12554.3|12552.3|12559.3|12557.3|12553.6|12551.6|113
1594320000000|2020-07-09 18:40:00|12555.1|12553.1|12552.1|12550.1|12560.1|12558.1|12552.1|12550.1|139
1594320300000|2020-07-09 18:45:00|12552.3|12550.3|12562.6|12560.6|12565.3|12563.3|12552.3|12550.3|150
1594320600000|2020-07-09 18:50:00|12562.3|12560.3|12561.1|12559.1|12564.6|12562.6|12558.1|12556.1|145
1594320900000|2020-07-09 18:55:00|12561.8|12559.8|12574.8|12572.8|12576.6|12574.6|12561.1|12559.1|405
1594321200000|2020-07-09 19:00:00|12575.3|12573.3|12581.6|12579.6|12585.6|12583.6|12573.8|12571.8|361
1594321500000|2020-07-09 19:05:00|12582.1|12580.1|12584.8|12582.8|12585.8|12583.8|12577.6|12575.6|244
1594321800000|2020-07-09 19:10:00|12585.6|12583.6|12598.3|12596.3|12598.8|12596.8|12581.3|12579.3|329
1594322100000|2020-07-09 19:15:00|12598.6|12596.6|12591.6|12589.6|12604.6|12602.6|12587.8|12585.8|317
1594322400000|2020-07-09 19:20:00|12591.3|12589.3|12573.6|12571.6|12594.1|12592.1|12571.3|12569.3|321
1594322700000|2020-07-09 19:25:00|12573.8|12571.8|12555.8|12553.8|12576.6|12574.6|12555.3|12553.3|349
1594323000000|2020-07-09 19:30:00|12556.6|12554.6|12544.8|12542.8|12559.3|12557.3|12538.6|12536.6|344
1594323300000|2020-07-09 19:35:00|12545.1|12543.1|12552.8|12550.8|12552.8|12550.8|12533.8|12531.8|323
1594323600000|2020-07-09 19:40:00|12552.1|12550.1|12555.3|12553.3|12558.6|12556.6|12542.8|12540.8|285
1594323900000|2020-07-09 19:45:00|12554.8|12552.8|12584.3|12582.3|12592.3|12590.3|12553.6|12551.6|419
1594324200000|2020-07-09 19:50:00|12582.3|12580.3|12571.8|12569.8|12586.8|12584.8|12570.3|12568.3|530
1594324500000|2020-07-09 19:55:00|12571.6|12569.6|12569.3|12567.3|12573.1|12571.1|12557.8|12555.8|332
1594324800000|2020-07-09 20:00:00|12572|12567|12570.4|12565.4|12587|12582|12561.5|12556.5|11
1594325100000|2020-07-09 20:05:00|12569.4|12564.4|12569.1|12564.1|12569.4|12564.4|12557.2|12552.2|0
1594325400000|2020-07-09 20:10:00|12568.1|12563.1|12559.9|12554.9|12569.1|12564.1|12556.7|12551.7|0
1594325700000|2020-07-09 20:15:00|12559.6|12554.6|12563.7|12558.7|12564.9|12559.9|12559.1|12554.1|0
1594326000000|2020-07-09 20:20:00|12563.5|12558.5|12562|12557|12563.9|12558.9|12562|12557|0
1594326300000|2020-07-09 20:25:00|12561.9|12556.9|12561.7|12556.7|12563.7|12558.7|12561.7|12556.7|0
1594326600000|2020-07-09 20:30:00|12562.1|12557.1|12562.1|12557.1|12568.1|12563.1|12560.1|12555.1|0
1594326900000|2020-07-09 20:35:00|12561.1|12556.1|12562|12557|12564.1|12559.1|12561|12556|0
1594327200000|2020-07-09 20:40:00|12563|12558|12567.2|12562.2|12568.2|12563.2|12562|12557|0
1594327500000|2020-07-09 20:45:00|12566.2|12561.2|12572.2|12567.2|12573.3|12568.3|12566.2|12561.2|0
1594327800000|2020-07-09 20:50:00|12571.2|12566.2|12571.1|12566.1|12573.3|12568.3|12570.1|12565.1|0
1594328100000|2020-07-09 20:55:00|12570.1|12565.1|12568.6|12563.6|12572.1|12567.1|12566|12561|0
1594328400000|2020-07-09 21:00:00|12568.5|12563.5|12568.4|12563.4|12569|12564|12568.4|12563.4|0
1594328700000|2020-07-09 21:05:00|12568.3|12563.3|12567.6|12562.6|12568.3|12563.3|12565.8|12560.8|0
1594329000000|2020-07-09 21:10:00|12567.9|12562.9|12567|12562|12568.7|12563.7|12565.6|12560.6|0
1594329300000|2020-07-09 21:15:00|12567.9|12562.9|12567.7|12562.7|12568.1|12563.1|12567|12562|0
1594329600000|2020-07-09 21:20:00|12567.5|12562.5|12567.6|12562.6|12568.2|12563.2|12567.4|12562.4|0
1594329900000|2020-07-09 21:25:00|12567.4|12562.4|12567.2|12562.2|12567.4|12562.4|12567|12562|0
1594330200000|2020-07-09 21:30:00|12567|12562|12567.2|12562.2|12568.1|12563.1|12565.9|12560.9|0
1594330500000|2020-07-09 21:35:00|12567.3|12562.3|12567.1|12562.1|12567.3|12562.3|12566.9|12561.9|0
1594330800000|2020-07-09 21:40:00|12567.2|12562.2|12567.5|12562.5|12567.5|12562.5|12567.2|12562.2|0
1594331100000|2020-07-09 21:45:00|12566.4|12561.4|12565.7|12560.7|12567.3|12562.3|12565.5|12560.5|0
1594331400000|2020-07-09 21:50:00|12566.7|12561.7|12565.5|12560.5|12567.6|12562.6|12564.3|12559.3|0
1594331700000|2020-07-09 21:55:00|12565.4|12560.4|12567.7|12562.7|12569.2|12564.2|12564.9|12559.9|0
1594332000000|2020-07-09 22:00:00|12569.5|12564.5|12581.8|12576.8|12581.8|12576.8|12568.6|12563.6|0
1594332300000|2020-07-09 22:05:00|12581.7|12576.7|12581.7|12576.7|12586.4|12581.4|12581.7|12576.7|0
1594332600000|2020-07-09 22:10:00|12579.7|12574.7|12576.3|12571.3|12580.2|12575.2|12574.1|12569.1|0
1594332900000|2020-07-09 22:15:00|12577.3|12572.3|12580.3|12575.3|12582.3|12577.3|12577.3|12572.3|0
1594333200000|2020-07-09 22:20:00|12579.3|12574.3|12582.2|12577.2|12582.3|12577.3|12579.3|12574.3|0
1594333500000|2020-07-09 22:25:00|12582.7|12577.7|12581.2|12576.2|12583.2|12578.2|12580.2|12575.2|0
1594333800000|2020-07-09 22:30:00|12582.2|12577.2|12581.9|12576.9|12583.1|12578.1|12580.1|12575.1|0
1594334100000|2020-07-09 22:35:00|12580.9|12575.9|12578.6|12573.6|12580.9|12575.9|12576.7|12571.7|0
1594334400000|2020-07-09 22:40:00|12579.6|12574.6|12577.6|12572.6|12579.6|12574.6|12573.6|12568.6|0
1594334700000|2020-07-09 22:45:00|12578.6|12573.6|12574.2|12569.2|12579.6|12574.6|12573.2|12568.2|0
1594335000000|2020-07-09 22:50:00|12575.2|12570.2|12574.9|12569.9|12576.1|12571.1|12574|12569|0
1594335300000|2020-07-09 22:55:00|12575.9|12570.9|12577.3|12572.3|12578.3|12573.3|12574.9|12569.9|0
1594335600000|2020-07-09 23:00:00|12576.8|12571.8|12576.2|12571.2|12577.3|12572.3|12574.7|12569.7|0
1594335900000|2020-07-09 23:05:00|12577.2|12572.2|12577.9|12572.9|12577.9|12572.9|12575.6|12570.6|0
1594336200000|2020-07-09 23:10:00|12578.9|12573.9|12578|12573|12579.4|12574.4|12577.9|12572.9|0
1594336500000|2020-07-09 23:15:00|12577|12572|12579|12574|12579|12574|12575.9|12570.9|0
1594336800000|2020-07-09 23:20:00|12579.1|12574.1|12590.2|12585.2|12591.7|12586.7|12579|12574|0
1594337100000|2020-07-09 23:25:00|12589.2|12584.2|12593.3|12588.3|12594.4|12589.4|12589.2|12584.2|0
1594337400000|2020-07-09 23:30:00|12594.3|12589.3|12615.4|12610.4|12616.4|12611.4|12593.5|12588.5|0
1594337700000|2020-07-09 23:35:00|12615.5|12610.5|12610.4|12605.4|12616.8|12611.8|12608.8|12603.8|0
1594338000000|2020-07-09 23:40:00|12609.4|12604.4|12608.4|12603.4|12614.3|12609.3|12607.4|12602.4|0
1594338300000|2020-07-09 23:45:00|12609.4|12604.4|12603.9|12598.9|12612.1|12607.1|12603.9|12598.9|0
1594338600000|2020-07-09 23:50:00|12604|12599|12604.9|12599.9|12605.9|12600.9|12603.8|12598.8|0
1594338900000|2020-07-09 23:55:00|12605.4|12600.4|12604.1|12599.1|12606.2|12601.2|12602.2|12597.2|0
1594339200000|2020-07-10 00:00:00|12604.5|12599.5|12600.4|12595.4|12606.5|12601.5|12593.6|12588.6|0
1594339500000|2020-07-10 00:05:00|12601.4|12596.4|12598.5|12593.5|12602.3|12597.3|12592.3|12587.3|0
1594339800000|2020-07-10 00:10:00|12599.5|12594.5|12598.5|12593.5|12600.9|12595.9|12591.5|12586.5|0
1594340100000|2020-07-10 00:15:00|12599.5|12594.5|12608.6|12604.6|12615.1|12611.1|12598.5|12593.5|98
1594340400000|2020-07-10 00:20:00|12608.8|12604.8|12602.6|12598.6|12610.6|12606.6|12600.1|12596.1|15
1594340700000|2020-07-10 00:25:00|12602.8|12598.8|12603.6|12599.6|12609.6|12605.6|12602.8|12598.8|3
1594341000000|2020-07-10 00:30:00|12603.8|12599.8|12618.1|12614.1|12622.1|12618.1|12602.1|12598.1|24
1594341300000|2020-07-10 00:35:00|12617.8|12613.8|12611.1|12607.1|12618.3|12614.3|12606.1|12602.1|19
1594341600000|2020-07-10 00:40:00|12610.8|12606.8|12605.8|12601.8|12611.3|12607.3|12603.6|12599.6|11
1594341900000|2020-07-10 00:45:00|12605.6|12601.6|12587.6|12583.6|12605.6|12601.6|12587.6|12583.6|18
1594342200000|2020-07-10 00:50:00|12584.1|12580.1|12560.3|12556.3|12584.8|12580.8|12549.1|12545.1|44
1594342500000|2020-07-10 00:55:00|12560.6|12556.6|12555.1|12551.1|12570.6|12566.6|12553.1|12549.1|46
1594342800000|2020-07-10 01:00:00|12554.8|12550.8|12566.8|12562.8|12569.8|12565.8|12544.8|12540.8|40
1594343100000|2020-07-10 01:05:00|12567.1|12563.1|12566.8|12562.8|12569.3|12565.3|12556.1|12552.1|16
1594343400000|2020-07-10 01:10:00|12567.1|12563.1|12560.1|12556.1|12575.8|12571.8|12556.6|12552.6|11
1594343700000|2020-07-10 01:15:00|12560.3|12556.3|12542.8|12538.8|12573.3|12569.3|12540.8|12536.8|27
1594344000000|2020-07-10 01:20:00|12543.1|12539.1|12543.3|12539.3|12551.8|12547.8|12537.6|12533.6|56
1594344300000|2020-07-10 01:25:00|12543.6|12539.6|12550.3|12546.3|12555.6|12551.6|12543.6|12539.6|13
1594344600000|2020-07-10 01:30:00|12549.8|12545.8|12565.8|12561.8|12568.8|12564.8|12549.8|12545.8|23
1594344900000|2020-07-10 01:35:00|12565.6|12561.6|12551.1|12547.1|12566.1|12562.1|12548.3|12544.3|38
1594345200000|2020-07-10 01:40:00|12551.3|12547.3|12556.1|12552.1|12559.6|12555.6|12544.6|12540.6|10
1594345500000|2020-07-10 01:45:00|12555.8|12551.8|12568.8|12564.8|12574.6|12570.6|12553.3|12549.3|13
1594345800000|2020-07-10 01:50:00|12568.1|12564.1|12572.6|12568.6|12572.8|12568.8|12564.8|12560.8|12
1594346100000|2020-07-10 01:55:00|12572.8|12568.8|12571.3|12567.3|12579.3|12575.3|12570.8|12566.8|9
1594346400000|2020-07-10 02:00:00|12570.8|12566.8|12565.8|12561.8|12570.8|12566.8|12559.1|12555.1|16
1594346700000|2020-07-10 02:05:00|12567.8|12563.8|12568.6|12564.6|12578.3|12574.3|12567.8|12563.8|17
1594347000000|2020-07-10 02:10:00|12568.8|12564.8|12573.3|12569.3|12576.6|12572.6|12568.3|12564.3|5
1594347300000|2020-07-10 02:15:00|12573.6|12569.6|12559.1|12555.1|12574.6|12570.6|12557.3|12553.3|51
1594347600000|2020-07-10 02:20:00|12559.3|12555.3|12562.3|12558.3|12570.6|12566.6|12559.1|12555.1|12
1594347900000|2020-07-10 02:25:00|12562.6|12558.6|12553.8|12549.8|12569.3|12565.3|12553.8|12549.8|3
1594348200000|2020-07-10 02:30:00|12554.1|12550.1|12548.6|12544.6|12558.1|12554.1|12545.3|12541.3|19
1594348500000|2020-07-10 02:35:00|12549.6|12545.6|12547.3|12543.3|12554.1|12550.1|12545.3|12541.3|11
1594348800000|2020-07-10 02:40:00|12547.1|12543.1|12533.8|12529.8|12547.1|12543.1|12532.6|12528.6|30
1594349100000|2020-07-10 02:45:00|12534.1|12530.1|12536.6|12532.6|12543.6|12539.6|12532.8|12528.8|26
1594349400000|2020-07-10 02:50:00|12536.8|12532.8|12539.1|12535.1|12544.6|12540.6|12535.3|12531.3|18
1594349700000|2020-07-10 02:55:00|12539.3|12535.3|12537.6|12533.6|12540.3|12536.3|12531.1|12527.1|10
1594350000000|2020-07-10 03:00:00|12537.8|12533.8|12542.6|12538.6|12545.3|12541.3|12537.8|12533.8|11
1594350300000|2020-07-10 03:05:00|12542.8|12538.8|12548.6|12544.6|12550.3|12546.3|12542.3|12538.3|11
1594350600000|2020-07-10 03:10:00|12548.8|12544.8|12545.8|12541.8|12548.8|12544.8|12544.6|12540.6|2
1594350900000|2020-07-10 03:15:00|12545.3|12541.3|12525.8|12521.8|12545.8|12541.8|12525.8|12521.8|15
1594351200000|2020-07-10 03:20:00|12525.3|12521.3|12535.1|12531.1|12536.3|12532.3|12524.1|12520.1|10
1594351500000|2020-07-10 03:25:00|12534.8|12530.8|12536.1|12532.1|12539.8|12535.8|12532.6|12528.6|6
1594351800000|2020-07-10 03:30:00|12539.3|12535.3|12544.3|12540.3|12546.3|12542.3|12538.8|12534.8|3
1594352100000|2020-07-10 03:35:00|12544.8|12540.8|12546.8|12542.8|12549.8|12545.8|12543.8|12539.8|10
1594352400000|2020-07-10 03:40:00|12548.1|12544.1|12539.6|12535.6|12548.8|12544.8|12539.6|12535.6|4
1594352700000|2020-07-10 03:45:00|12540.1|12536.1|12544.8|12540.8|12546.6|12542.6|12536.1|12532.1|24
1594353000000|2020-07-10 03:50:00|12545.3|12541.3|12546.1|12542.1|12549.8|12545.8|12544.8|12540.8|5
1594353300000|2020-07-10 03:55:00|12546.3|12542.3|12546.8|12542.8|12548.6|12544.6|12544.6|12540.6|1
1594353600000|2020-07-10 04:00:00|12546.6|12542.6|12551.8|12547.8|12551.8|12547.8|12546.6|12542.6|3
1594353900000|2020-07-10 04:05:00|12552.1|12548.1|12541.6|12537.6|12552.1|12548.1|12536.3|12532.3|5
1594354200000|2020-07-10 04:10:00|12542.6|12538.6|12548.8|12544.8|12549.3|12545.3|12542.6|12538.6|9
1594354500000|2020-07-10 04:15:00|12548.6|12544.6|12539.3|12535.3|12548.6|12544.6|12537.3|12533.3|13
1594354800000|2020-07-10 04:20:00|12538.1|12534.1|12530.8|12526.8|12541.6|12537.6|12528.1|12524.1|22
1594355100000|2020-07-10 04:25:00|12531.1|12527.1|12526.8|12522.8|12532.3|12528.3|12521.8|12517.8|22
1594355400000|2020-07-10 04:30:00|12526.6|12522.6|12533.8|12529.8|12536.3|12532.3|12523.1|12519.1|20
1594355700000|2020-07-10 04:35:00|12533.6|12529.6|12533.3|12529.3|12533.6|12529.6|12527.6|12523.6|5
1594356000000|2020-07-10 04:40:00|12534.1|12530.1|12526.3|12522.3|12535.3|12531.3|12526.3|12522.3|6
1594356300000|2020-07-10 04:45:00|12526.6|12522.6|12522.8|12518.8|12534.6|12530.6|12522.3|12518.3|14
1594356600000|2020-07-10 04:50:00|12520.1|12516.1|12512.3|12508.3|12520.1|12516.1|12510.3|12506.3|49
1594356900000|2020-07-10 04:55:00|12512.1|12508.1|12497.6|12493.6|12514.6|12510.6|12494.8|12490.8|30
1594357200000|2020-07-10 05:00:00|12497.8|12493.8|12485.6|12481.6|12497.8|12493.8|12480.1|12476.1|54
1594357500000|2020-07-10 05:05:00|12483.8|12479.8|12482.6|12478.6|12491.8|12487.8|12480.8|12476.8|26
1594357800000|2020-07-10 05:10:00|12482.3|12478.3|12475.3|12471.3|12486.8|12482.8|12475.1|12471.1|46
1594358100000|2020-07-10 05:15:00|12475.6|12471.6|12471.3|12467.3|12479.3|12475.3|12469.1|12465.1|47
1594358400000|2020-07-10 05:20:00|12470.3|12466.3|12472.8|12468.8|12485.8|12481.8|12470.3|12466.3|53
1594358700000|2020-07-10 05:25:00|12474.6|12470.6|12484.1|12480.1|12484.6|12480.6|12470.6|12466.6|34
1594359000000|2020-07-10 05:30:00|12482.1|12478.1|12467.3|12463.3|12483.1|12479.1|12461.8|12457.8|48
1594359300000|2020-07-10 05:35:00|12467.1|12463.1|12445.3|12441.3|12467.1|12463.1|12441.3|12437.3|60
1594359600000|2020-07-10 05:40:00|12445.8|12441.8|12455.3|12451.3|12457.8|12453.8|12445.8|12441.8|49
1594359900000|2020-07-10 05:45:00|12455.6|12451.6|12454.8|12450.8|12461.1|12457.1|12450.8|12446.8|103
1594360200000|2020-07-10 05:50:00|12454.1|12450.1|12451.3|12447.3|12459.3|12455.3|12446.8|12442.8|94
1594360500000|2020-07-10 05:55:00|12451.6|12447.6|12433.1|12429.1|12452.8|12448.8|12433.1|12429.1|185
1594360800000|2020-07-10 06:00:00|12432.1|12430.1|12463.8|12461.8|12463.8|12461.8|12432.1|12430.1|517
1594361100000|2020-07-10 06:05:00|12464.1|12462.1|12462.6|12460.6|12464.8|12462.8|12446.6|12444.6|322
1594361400000|2020-07-10 06:10:00|12462.8|12460.8|12443.6|12441.6|12462.8|12460.8|12442.6|12440.6|198
1594361700000|2020-07-10 06:15:00|12442.6|12440.6|12417.8|12415.8|12446.1|12444.1|12415.8|12413.8|453
1594362000000|2020-07-10 06:20:00|12417.6|12415.6|12422.1|12420.1|12433.6|12431.6|12416.6|12414.6|295
1594362300000|2020-07-10 06:25:00|12421.8|12419.8|12436.1|12434.1|12438.1|12436.1|12421.6|12419.6|207
1594362600000|2020-07-10 06:30:00|12435.6|12433.6|12425.6|12423.6|12441.8|12439.8|12421.1|12419.1|401
1594362900000|2020-07-10 06:35:00|12425.8|12423.8|12428.1|12426.1|12434.6|12432.6|12419.6|12417.6|443
1594363200000|2020-07-10 06:40:00|12428.3|12426.3|12428.8|12426.8|12437.6|12435.6|12423.3|12421.3|231
1594363500000|2020-07-10 06:45:00|12429.1|12427.1|12409.3|12407.3|12435.1|12433.1|12406.6|12404.6|524
1594363800000|2020-07-10 06:50:00|12409.6|12407.6|12413.1|12411.1|12416.8|12414.8|12401.6|12399.6|411
1594364100000|2020-07-10 06:55:00|12412.6|12410.6|12418.8|12416.8|12425.8|12423.8|12405.8|12403.8|404
1594364400000|2020-07-10 07:00:00|12418.4|12417.2|12429.7|12428.5|12462.4|12461.2|12417.7|12416.5|2083
1594364700000|2020-07-10 07:05:00|12429.4|12428.2|12451.7|12450.5|12460.7|12459.5|12419.7|12418.5|979
1594365000000|2020-07-10 07:10:00|12451.4|12450.2|12437.4|12436.2|12459.9|12458.7|12427.7|12426.5|637
1594365300000|2020-07-10 07:15:00|12437.7|12436.5|12426.9|12425.7|12441.9|12440.7|12413.7|12412.5|876
1594365600000|2020-07-10 07:20:00|12427.2|12426|12442.4|12441.2|12447.7|12446.5|12420.4|12419.2|613
1594365900000|2020-07-10 07:25:00|12442.7|12441.5|12456.7|12455.5|12461.7|12460.5|12433.9|12432.7|666
1594366200000|2020-07-10 07:30:00|12456.9|12455.7|12470.2|12469|12486.2|12485|12456.9|12455.7|1210
1594366500000|2020-07-10 07:35:00|12471.7|12470.5|12459.2|12458|12483.7|12482.5|12456.9|12455.7|641
1594366800000|2020-07-10 07:40:00|12458.8|12457.6|12461.8|12460.6|12476.3|12475.1|12451.8|12450.6|722
1594367100000|2020-07-10 07:45:00|12462|12460.8|12459.8|12458.6|12468.3|12467.1|12455.3|12454.1|367
1594367400000|2020-07-10 07:50:00|12459.5|12458.3|12482.8|12481.6|12494|12492.8|12459.5|12458.3|698
1594367700000|2020-07-10 07:55:00|12483|12481.8|12495.8|12494.6|12499.8|12498.6|12475.8|12474.6|595
1594368000000|2020-07-10 08:00:00|12495.3|12494.1|12544.3|12543.1|12559|12557.8|12495.3|12494.1|1786
1594368300000|2020-07-10 08:05:00|12546|12544.8|12555.3|12554.1|12568.5|12567.3|12536.8|12535.6|1510
1594368600000|2020-07-10 08:10:00|12555|12553.8|12542.5|12541.3|12564|12562.8|12538|12536.8|816
1594368900000|2020-07-10 08:15:00|12542|12540.8|12542.5|12541.3|12562.8|12561.6|12540.3|12539.1|753
1594369200000|2020-07-10 08:20:00|12542.8|12541.6|12544|12542.8|12549.8|12548.6|12536.3|12535.1|489
1594369500000|2020-07-10 08:25:00|12543.8|12542.6|12542.3|12541.1|12553|12551.8|12533.8|12532.6|481
1594369800000|2020-07-10 08:30:00|12542.5|12541.3|12522.3|12521.1|12551|12549.8|12518.5|12517.3|817
1594370100000|2020-07-10 08:35:00|12523.3|12522.1|12522|12520.8|12532|12530.8|12514|12512.8|555
1594370400000|2020-07-10 08:40:00|12523.3|12522.1|12528|12526.8|12532.3|12531.1|12514.5|12513.3|308
1594370700000|2020-07-10 08:45:00|12528.3|12527.1|12510.3|12509.1|12540.3|12539.1|12500.8|12499.6|670
1594371000000|2020-07-10 08:50:00|12510|12508.8|12505.3|12504.1|12515.8|12514.6|12498.8|12497.6|510
1594371300000|2020-07-10 08:55:00|12505|12503.8|12514.3|12513.1|12514.8|12513.6|12499.8|12498.6|286
1594371600000|2020-07-10 09:00:00|12514.5|12513.3|12509.3|12508.1|12524|12522.8|12506.3|12505.1|428
1594371900000|2020-07-10 09:05:00|12509|12507.8|12490.3|12489.1|12521.8|12520.6|12488.5|12487.3|435
1594372200000|2020-07-10 09:10:00|12490|12488.8|12490.5|12489.3|12497|12495.8|12481.3|12480.1|522
1594372500000|2020-07-10 09:15:00|12491|12489.8|12498.8|12497.6|12500.5|12499.3|12488|12486.8|327
1594372800000|2020-07-10 09:20:00|12498.5|12497.3|12511.5|12510.3|12512|12510.8|12491.5|12490.3|447
1594373100000|2020-07-10 09:25:00|12511.8|12510.6|12511.5|12510.3|12521.3|12520.1|12504.8|12503.6|342
1594373400000|2020-07-10 09:30:00|12511.3|12510.1|12525.3|12524.1|12527.5|12526.3|12504.5|12503.3|413
1594373700000|2020-07-10 09:35:00|12525.5|12524.3|12522.8|12521.6|12532.8|12531.6|12519.5|12518.3|383
1594374000000|2020-07-10 09:40:00|12522.5|12521.3|12525.8|12524.6|12530.5|12529.3|12522|12520.8|264
1594374300000|2020-07-10 09:45:00|12526|12524.8|12514.3|12513.1|12527.8|12526.6|12514|12512.8|320
1594374600000|2020-07-10 09:50:00|12514.5|12513.3|12539.8|12538.6|12542|12540.8|12514|12512.8|467
1594374900000|2020-07-10 09:55:00|12539.5|12538.3|12530|12528.8|12550.5|12549.3|12525.3|12524.1|644
1594375200000|2020-07-10 10:00:00|12530.3|12529.1|12524.3|12523.1|12541.3|12540.1|12520.3|12519.1|420
1594375500000|2020-07-10 10:05:00|12523.8|12522.6|12527.8|12526.6|12529|12527.8|12520|12518.8|314
1594375800000|2020-07-10 10:10:00|12528|12526.8|12520.3|12519.1|12533.8|12532.6|12518.3|12517.1|215
1594376100000|2020-07-10 10:15:00|12520|12518.8|12506.5|12505.3|12521.8|12520.6|12501.8|12500.6|379
1594376400000|2020-07-10 10:20:00|12506|12504.8|12512|12510.8|12513.8|12512.6|12501.8|12500.6|348
1594376700000|2020-07-10 10:25:00|12511.8|12510.6|12515.3|12514.1|12519.3|12518.1|12507.5|12506.3|232
1594377000000|2020-07-10 10:30:00|12515.5|12514.3|12523.8|12522.6|12525.3|12524.1|12515.3|12514.1|207
1594377300000|2020-07-10 10:35:00|12523.5|12522.3|12537.3|12536.1|12538.8|12537.6|12521.5|12520.3|254
1594377600000|2020-07-10 10:40:00|12537|12535.8|12544|12542.8|12546.8|12545.6|12531.3|12530.1|289
1594377900000|2020-07-10 10:45:00|12544.8|12543.6|12540.3|12539.1|12546.8|12545.6|12538.5|12537.3|208
1594378200000|2020-07-10 10:50:00|12540.5|12539.3|12546.8|12545.6|12552.8|12551.6|12540.3|12539.1|330
1594378500000|2020-07-10 10:55:00|12546.5|12545.3|12556.5|12555.3|12556.8|12555.6|12543.5|12542.3|237
1594378800000|2020-07-10 11:00:00|12557|12555.8|12571.5|12570.3|12572.3|12571.1|12554.5|12553.3|941
1594379100000|2020-07-10 11:05:00|12571.8|12570.6|12584.3|12583.1|12594.5|12593.3|12570|12568.8|1072
1594379400000|2020-07-10 11:10:00|12584.5|12583.3|12592|12590.8|12598.5|12597.3|12584.5|12583.3|685
1594379700000|2020-07-10 11:15:00|12592.3|12591.1|12586.8|12585.6|12594|12592.8|12584.5|12583.3|394
1594380000000|2020-07-10 11:20:00|12587|12585.8|12594.5|12593.3|12600.3|12599.1|12585.3|12584.1|594
1594380300000|2020-07-10 11:25:00|12594.3|12593.1|12582|12580.8|12596.5|12595.3|12579.5|12578.3|445
1594380600000|2020-07-10 11:30:00|12581.8|12580.6|12568.5|12567.3|12584|12582.8|12568|12566.8|409
1594380900000|2020-07-10 11:35:00|12568.8|12567.6|12574.8|12573.6|12577.3|12576.1|12564.8|12563.6|386
1594381200000|2020-07-10 11:40:00|12573.9|12572.7|12570.4|12569.2|12576.1|12574.9|12564.6|12563.4|246
1594381500000|2020-07-10 11:45:00|12570.6|12569.4|12547.4|12546.2|12575.1|12573.9|12542.4|12541.2|595
1594381800000|2020-07-10 11:50:00|12547.6|12546.4|12549.1|12547.9|12557.9|12556.7|12546.6|12545.4|305
1594382100000|2020-07-10 11:55:00|12548.9|12547.7|12547.6|12546.4|12553.1|12551.9|12538.4|12537.2|456
1594382400000|2020-07-10 12:00:00|12548.1|12546.9|12548.6|12547.4|12553.6|12552.4|12537.1|12535.9|400
1594382700000|2020-07-10 12:05:00|12546.1|12544.9|12545.4|12544.2|12552.9|12551.7|12541.1|12539.9|325
1594383000000|2020-07-10 12:10:00|12545.6|12544.4|12539.1|12537.9|12545.6|12544.4|12531.1|12529.9|521
1594383300000|2020-07-10 12:15:00|12537.9|12536.7|12552.9|12551.7|12552.9|12551.7|12537.1|12535.9|308
1594383600000|2020-07-10 12:20:00|12553.1|12551.9|12538.1|12536.9|12553.1|12551.9|12537.9|12536.7|415
1594383900000|2020-07-10 12:25:00|12538.4|12537.2|12540.6|12539.4|12544.6|12543.4|12524.4|12523.2|657
1594384200000|2020-07-10 12:30:00|12540.1|12538.9|12558.9|12557.7|12564.6|12563.4|12540.1|12538.9|820
1594384500000|2020-07-10 12:35:00|12559.1|12557.9|12584.4|12583.2|12586.6|12585.4|12553.9|12552.7|679
1594384800000|2020-07-10 12:40:00|12584.1|12582.9|12568.4|12567.2|12596.9|12595.7|12568.1|12566.9|844
1594385100000|2020-07-10 12:45:00|12567.9|12566.7|12578.9|12577.7|12586.6|12585.4|12567.9|12566.7|457
1594385400000|2020-07-10 12:50:00|12579.4|12578.2|12572.1|12570.9|12583.9|12582.7|12569.4|12568.2|302
1594385700000|2020-07-10 12:55:00|12571.9|12570.7|12577.4|12576.2|12578.4|12577.2|12569.1|12567.9|224
1594386000000|2020-07-10 13:00:00|12577.6|12576.4|12598.6|12597.4|12600.9|12599.7|12576.6|12575.4|611
1594386300000|2020-07-10 13:05:00|12598.4|12597.2|12583.4|12582.2|12605.9|12604.7|12581.1|12579.9|579
1594386600000|2020-07-10 13:10:00|12583.1|12581.9|12579.1|12577.9|12588.9|12587.7|12574.1|12572.9|671
1594386900000|2020-07-10 13:15:00|12578.9|12577.7|12575.4|12574.2|12585.1|12583.9|12573.4|12572.2|268
1594387200000|2020-07-10 13:20:00|12575.1|12573.9|12579.6|12578.4|12583.9|12582.7|12575.1|12573.9|489
1594387500000|2020-07-10 13:25:00|12578.9|12577.7|12583.4|12582.2|12591.9|12590.7|12578.1|12576.9|933
1594387800000|2020-07-10 13:30:00|12584.4|12583.2|12568.9|12567.7|12602.4|12601.2|12566.6|12565.4|1001
1594388100000|2020-07-10 13:35:00|12569.1|12567.9|12591.4|12590.2|12593.4|12592.2|12560.4|12559.2|875
1594388400000|2020-07-10 13:40:00|12591.6|12590.4|12612.4|12611.2|12618.6|12617.4|12584.6|12583.4|1124
1594388700000|2020-07-10 13:45:00|12611.9|12610.7|12593.6|12592.4|12615.4|12614.2|12591.9|12590.7|634
1594389000000|2020-07-10 13:50:00|12594.1|12592.9|12564.9|12563.7|12598.9|12597.7|12562.9|12561.7|870
1594389300000|2020-07-10 13:55:00|12565.1|12563.9|12567.6|12566.4|12576.6|12575.4|12561.4|12560.2|394
1594389600000|2020-07-10 14:00:00|12566.4|12565.2|12545.4|12544.2|12566.4|12565.2|12539.9|12538.7|898
1594389900000|2020-07-10 14:05:00|12545.6|12544.4|12552.1|12550.9|12561.6|12560.4|12543.6|12542.4|605
1594390200000|2020-07-10 14:10:00|12552.2|12551|12575.5|12574.3|12576|12574.8|12549.2|12548|546
1594390500000|2020-07-10 14:15:00|12575.2|12574|12566.2|12565|12581.2|12580|12564.2|12563|513
1594390800000|2020-07-10 14:20:00|12566|12564.8|12565.2|12564|12579.5|12578.3|12560.7|12559.5|462
1594391100000|2020-07-10 14:25:00|12565|12563.8|12593|12591.8|12599.5|12598.3|12564.2|12563|611
1594391400000|2020-07-10 14:30:00|12592.7|12591.5|12616.2|12615|12626.7|12625.5|12587.7|12586.5|1044
1594391700000|2020-07-10 14:35:00|12616.5|12615.3|12619.7|12618.5|12622.2|12621|12612.2|12611|492
1594392000000|2020-07-10 14:40:00|12621.5|12620.3|12642|12640.8|12652.5|12651.3|12618.2|12617|1218
1594392300000|2020-07-10 14:45:00|12641|12639.8|12624.7|12623.5|12647.2|12646|12621|12619.8|882
1594392600000|2020-07-10 14:50:00|12624|12622.8|12635.7|12634.5|12639|12637.8|12614.7|12613.5|674
1594392900000|2020-07-10 14:55:00|12636|12634.8|12632|12630.8|12643|12641.8|12627.7|12626.5|522
1594393200000|2020-07-10 15:00:00|12627.7|12626.5|12613.7|12612.5|12636.2|12635|12611.7|12610.5|702
1594393500000|2020-07-10 15:05:00|12613|12611.8|12627.5|12626.3|12631.5|12630.3|12612.5|12611.3|475
1594393800000|2020-07-10 15:10:00|12627.2|12626|12629.5|12628.3|12634.2|12633|12621.5|12620.3|1052
1594394100000|2020-07-10 15:15:00|12628.5|12627.3|12632.2|12631|12637.2|12636|12627|12625.8|434
1594394400000|2020-07-10 15:20:00|12632.5|12631.3|12644.2|12643|12645.5|12644.3|12629.2|12628|508
1594394700000|2020-07-10 15:25:00|12644.7|12643.5|12623.7|12622.5|12644.7|12643.5|12623.7|12622.5|1010
1594395000000|2020-07-10 15:30:00|12624.1|12622.1|12635.6|12633.6|12647.4|12645.4|12624.1|12622.1|2025
1594395300000|2020-07-10 15:35:00|12634.6|12632.6|12653.1|12651.1|12657.1|12655.1|12634.6|12632.6|842
1594395600000|2020-07-10 15:40:00|12652.9|12650.9|12669.4|12667.4|12672.4|12670.4|12652.6|12650.6|552
1594395900000|2020-07-10 15:45:00|12669.1|12667.1|12661.1|12659.1|12670.9|12668.9|12657.1|12655.1|566
1594396200000|2020-07-10 15:50:00|12660.4|12658.4|12661.4|12659.4|12665.6|12663.6|12659.9|12657.9|198
1594396500000|2020-07-10 15:55:00|12661.1|12659.1|12664.6|12662.6|12669.6|12667.6|12655.1|12653.1|499
1594396800000|2020-07-10 16:00:00|12664.9|12662.9|12661.4|12659.4|12669.1|12667.1|12657.4|12655.4|334
1594397100000|2020-07-10 16:05:00|12661.6|12659.6|12668.9|12666.9|12672.1|12670.1|12660.4|12658.4|337
1594397400000|2020-07-10 16:10:00|12669.1|12667.1|12665.1|12663.1|12671.1|12669.1|12661.6|12659.6|170
1594397700000|2020-07-10 16:15:00|12665.4|12663.4|12651.9|12649.9|12667.4|12665.4|12647.1|12645.1|362
1594398000000|2020-07-10 16:20:00|12652.1|12650.1|12648.9|12646.9|12657.4|12655.4|12647.1|12645.1|300
1594398300000|2020-07-10 16:25:00|12649.1|12647.1|12635.1|12633.1|12653.1|12651.1|12634.1|12632.1|331
1594398600000|2020-07-10 16:30:00|12634.9|12632.9|12644.6|12642.6|12646.6|12644.6|12632.1|12630.1|262
1594398900000|2020-07-10 16:35:00|12644.4|12642.4|12633.6|12631.6|12645.1|12643.1|12633.4|12631.4|226
1594399200000|2020-07-10 16:40:00|12633.4|12631.4|12640.4|12638.4|12640.9|12638.9|12618.4|12616.4|557
1594399500000|2020-07-10 16:45:00|12640.1|12638.1|12640.6|12638.6|12642.4|12640.4|12636.6|12634.6|119
1594399800000|2020-07-10 16:50:00|12640.4|12638.4|12644.9|12642.9|12646.1|12644.1|12637.6|12635.6|169
1594400100000|2020-07-10 16:55:00|12644.6|12642.6|12652.6|12650.6|12654.1|12652.1|12644.4|12642.4|206
1594400400000|2020-07-10 17:00:00|12652.9|12650.9|12658.6|12656.6|12659.4|12657.4|12649.1|12647.1|282
1594400700000|2020-07-10 17:05:00|12659.4|12657.4|12664.4|12662.4|12666.6|12664.6|12657.9|12655.9|185
1594401000000|2020-07-10 17:10:00|12664.6|12662.6|12657.6|12655.6|12664.9|12662.9|12656.1|12654.1|125
1594401300000|2020-07-10 17:15:00|12657.9|12655.9|12657.4|12655.4|12660.4|12658.4|12654.4|12652.4|151
1594401600000|2020-07-10 17:20:00|12657.1|12655.1|12661.1|12659.1|12666.6|12664.6|12656.1|12654.1|181
1594401900000|2020-07-10 17:25:00|12661.4|12659.4|12664.6|12662.6|12664.9|12662.9|12658.6|12656.6|118
1594402200000|2020-07-10 17:30:00|12664.9|12662.9|12663.1|12661.1|12667.4|12665.4|12661.1|12659.1|151
1594402500000|2020-07-10 17:35:00|12663.4|12661.4|12668.1|12666.1|12671.1|12669.1|12661.6|12659.6|148
1594402800000|2020-07-10 17:40:00|12668.4|12666.4|12676.1|12674.1|12677.1|12675.1|12666.9|12664.9|241
1594403100000|2020-07-10 17:45:00|12676.4|12674.4|12676.1|12674.1|12678.9|12676.9|12673.1|12671.1|257
1594403400000|2020-07-10 17:50:00|12676.4|12674.4|12678.1|12676.1|12680.1|12678.1|12674.9|12672.9|250
1594403700000|2020-07-10 17:55:00|12678.4|12676.4|12675.6|12673.6|12680.9|12678.9|12674.6|12672.6|148
1594404000000|2020-07-10 18:00:00|12676.1|12674.1|12675.9|12673.9|12677.6|12675.6|12672.9|12670.9|160
1594404300000|2020-07-10 18:05:00|12675.6|12673.6|12673.4|12671.4|12678.9|12676.9|12673.1|12671.1|68
1594404600000|2020-07-10 18:10:00|12673.1|12671.1|12668.4|12666.4|12674.9|12672.9|12667.1|12665.1|135
1594404900000|2020-07-10 18:15:00|12668.1|12666.1|12668.1|12666.1|12671.1|12669.1|12664.1|12662.1|155
1594405200000|2020-07-10 18:20:00|12667.9|12665.9|12665.6|12663.6|12668.6|12666.6|12661.9|12659.9|141
1594405500000|2020-07-10 18:25:00|12665.4|12663.4|12670.6|12668.6|12673.4|12671.4|12664.6|12662.6|80
1594405800000|2020-07-10 18:30:00|12670.9|12668.9|12677.6|12675.6|12678.4|12676.4|12669.1|12667.1|129
1594406100000|2020-07-10 18:35:00|12677.4|12675.4|12683.1|12681.1|12683.1|12681.1|12675.6|12673.6|139
1594406400000|2020-07-10 18:40:00|12682.9|12680.9|12682.6|12680.6|12685.9|12683.9|12680.9|12678.9|195
1594406700000|2020-07-10 18:45:00|12683.6|12681.6|12684.1|12682.1|12687.6|12685.6|12682.4|12680.4|228
1594407000000|2020-07-10 18:50:00|12683.9|12681.9|12684.4|12682.4|12685.4|12683.4|12681.9|12679.9|116
1594407300000|2020-07-10 18:55:00|12684.1|12682.1|12685.4|12683.4|12686.1|12684.1|12681.6|12679.6|110
1594407600000|2020-07-10 19:00:00|12685.1|12683.1|12681.6|12679.6|12685.4|12683.4|12672.6|12670.6|267
1594407900000|2020-07-10 19:05:00|12680.9|12678.9|12674.1|12672.1|12683.9|12681.9|12669.6|12667.6|233
1594408200000|2020-07-10 19:10:00|12673.9|12671.9|12684.1|12682.1|12686.1|12684.1|12673.4|12671.4|110
1594408500000|2020-07-10 19:15:00|12684.4|12682.4|12695.1|12693.1|12696.6|12694.6|12682.4|12680.4|188
1594408800000|2020-07-10 19:20:00|12695.4|12693.4|12698.6|12696.6|12699.4|12697.4|12693.1|12691.1|118
1594409100000|2020-07-10 19:25:00|12699.1|12697.1|12698.1|12696.1|12701.1|12699.1|12695.9|12693.9|104
1594409400000|2020-07-10 19:30:00|12698.4|12696.4|12706.4|12704.4|12707.1|12705.1|12695.9|12693.9|252
1594409700000|2020-07-10 19:35:00|12706.1|12704.1|12705.1|12703.1|12709.1|12707.1|12696.4|12694.4|409
1594410000000|2020-07-10 19:40:00|12705.4|12703.4|12695.1|12693.1|12707.6|12705.6|12694.9|12692.9|229
1594410300000|2020-07-10 19:45:00|12695.6|12693.6|12707.4|12705.4|12707.9|12705.9|12695.4|12693.4|228
1594410600000|2020-07-10 19:50:00|12707.6|12705.6|12720.6|12718.6|12721.1|12719.1|12705.1|12703.1|422
1594410900000|2020-07-10 19:55:00|12720.4|12718.4|12710.6|12708.6|12720.4|12718.4|12708.6|12706.6|304
1594411200000|2020-07-10 20:00:00|12709.1|12704.1|12713.1|12708.1|12717.1|12712.1|12708.7|12703.7|13
1594411500000|2020-07-10 20:05:00|12712.6|12707.6|12720.2|12715.2|12725.8|12720.8|12710.1|12705.1|0
1594411800000|2020-07-10 20:10:00|12719.2|12714.2|12723.3|12718.3|12725.1|12720.1|12713.2|12708.2|0
1594412100000|2020-07-10 20:15:00|12723.2|12718.2|12719.7|12714.7|12723.4|12718.4|12719.3|12714.3|0
1594412400000|2020-07-10 20:20:00|12719.6|12714.6|12719.7|12714.7|12720.8|12715.8|12719.4|12714.4|0
1594412700000|2020-07-10 20:25:00|12719.9|12714.9|12723.6|12718.6|12724.3|12719.3|12719.9|12714.9|0
1594413000000|2020-07-10 20:30:00|12726.6|12721.6|12733.2|12728.2|12735.2|12730.2|12725.6|12720.6|0
1594413300000|2020-07-10 20:35:00|12732.2|12727.2|12733.5|12728.5|12734.2|12729.2|12730.1|12725.1|0
1594413600000|2020-07-10 20:40:00|12733.6|12728.6|12735.6|12730.6|12735.7|12730.7|12731.6|12726.6|0
1594413900000|2020-07-10 20:45:00|12736.6|12731.6|12735.2|12730.2|12738.4|12733.4|12734.2|12729.2|0
1594414200000|2020-07-10 20:50:00|12736.2|12731.2|12730|12725|12737.2|12732.2|12728|12723|0
1594414500000|2020-07-10 20:55:00|12729.9|12724.9|12728.8|12723.8|12732.3|12727.3|12723.4|12718.4|0
1594591200000|2020-07-12 22:00:00|12768.8|12763.8|12781.4|12776.4|12782.8|12777.8|12766.8|12761.8|0
1594591500000|2020-07-12 22:05:00|12782.9|12777.9|12776.5|12771.5|12787.7|12782.7|12765.6|12760.6|0
1594591800000|2020-07-12 22:10:00|12777|12772|12791.9|12786.9|12806.4|12801.4|12777|12772|0
1594592100000|2020-07-12 22:15:00|12792.4|12787.4|12788.1|12783.1|12792.9|12787.9|12784.4|12779.4|0
1594592400000|2020-07-12 22:20:00|12787.6|12782.6|12796.3|12791.3|12804.1|12799.1|12787.6|12782.6|0
1594592700000|2020-07-12 22:25:00|12795.3|12790.3|12791.2|12786.2|12797.6|12792.6|12787.1|12782.1|0
1594593000000|2020-07-12 22:30:00|12791.7|12786.7|12791.8|12786.8|12792.8|12787.8|12785.7|12780.7|0
1594593300000|2020-07-12 22:35:00|12791.3|12786.3|12789.4|12784.4|12793.2|12788.2|12787.1|12782.1|0
1594593600000|2020-07-12 22:40:00|12788.9|12783.9|12784.5|12779.5|12788.9|12783.9|12779.1|12774.1|0
1594593900000|2020-07-12 22:45:00|12784|12779|12785.6|12780.6|12789.5|12784.5|12779.5|12774.5|0
1594594200000|2020-07-12 22:50:00|12784.6|12779.6|12781.9|12776.9|12786.5|12781.5|12779.9|12774.9|0
1594594500000|2020-07-12 22:55:00|12780.9|12775.9|12785.9|12780.9|12786.9|12781.9|12779.9|12774.9|0
1594594800000|2020-07-12 23:00:00|12786.4|12781.4|12783|12778|12790|12785|12782|12777|0
1594595100000|2020-07-12 23:05:00|12782.9|12777.9|12777.9|12772.9|12787.4|12782.4|12777.5|12772.5|0
1594595400000|2020-07-12 23:10:00|12777.4|12772.4|12772.5|12767.5|12778.9|12773.9|12767.9|12762.9|0
1594595700000|2020-07-12 23:15:00|12772|12767|12766.2|12761.2|12773.5|12768.5|12764.2|12759.2|0
1594596000000|2020-07-12 23:20:00|12767.2|12762.2|12760.6|12755.6|12768.2|12763.2|12753|12748|0
1594596300000|2020-07-12 23:25:00|12759.6|12754.6|12769.6|12764.6|12771.5|12766.5|12757.1|12752.1|0
1594596600000|2020-07-12 23:30:00|12770.6|12765.6|12766.7|12761.7|12770.7|12765.7|12756.6|12751.6|0
1594596900000|2020-07-12 23:35:00|12766.2|12761.2|12765.8|12760.8|12772.7|12767.7|12764.8|12759.8|0
1594597200000|2020-07-12 23:40:00|12764.8|12759.8|12765.9|12760.9|12765.9|12760.9|12758.9|12753.9|0
1594597500000|2020-07-12 23:45:00|12766.4|12761.4|12768.2|12763.2|12770.1|12765.1|12763.1|12758.1|0
1594597800000|2020-07-12 23:50:00|12767.2|12762.2|12764|12759|12769.2|12764.2|12762|12757|0
1594598100000|2020-07-12 23:55:00|12763.9|12758.9|12754|12749|12765|12760|12754|12749|0
1594598400000|2020-07-13 00:00:00|12754.4|12749.4|12738.8|12733.8|12759|12754|12735.3|12730.3|0
1594598700000|2020-07-13 00:05:00|12738.3|12733.3|12739.3|12734.3|12740.1|12735.1|12733.3|12728.3|0
1594599000000|2020-07-13 00:10:00|12740.3|12735.3|12737.3|12732.3|12740.3|12735.3|12732.3|12727.3|0
1594599300000|2020-07-13 00:15:00|12737.8|12732.8|12708.4|12704.4|12745.4|12741.4|12705.4|12701.4|114
1594599600000|2020-07-13 00:20:00|12708.1|12704.1|12725.4|12721.4|12726.9|12722.9|12707.9|12703.9|63
1594599900000|2020-07-13 00:25:00|12725.9|12721.9|12732.9|12728.9|12736.9|12732.9|12725.9|12721.9|39
1594600200000|2020-07-13 00:30:00|12733.4|12729.4|12740.9|12736.9|12746.9|12742.9|12729.4|12725.4|77
1594600500000|2020-07-13 00:35:00|12741.1|12737.1|12734.6|12730.6|12742.4|12738.4|12731.4|12727.4|30
1594600800000|2020-07-13 00:40:00|12733.9|12729.9|12740.9|12736.9|12741.4|12737.4|12733.6|12729.6|71
1594601100000|2020-07-13 00:45:00|12740.6|12736.6|12740.9|12736.9|12746.4|12742.4|12737.9|12733.9|19
1594601400000|2020-07-13 00:50:00|12741.6|12737.6|12741.6|12737.6|12743.1|12739.1|12739.4|12735.4|11
1594601700000|2020-07-13 00:55:00|12741.4|12737.4|12750.4|12746.4|12750.6|12746.6|12741.4|12737.4|15
1594602000000|2020-07-13 01:00:00|12750.6|12746.6|12767.6|12763.6|12772.4|12768.4|12750.6|12746.6|106
1594602300000|2020-07-13 01:05:00|12767.4|12763.4|12755.4|12751.4|12769.6|12765.6|12754.6|12750.6|26
1594602600000|2020-07-13 01:10:00|12755.6|12751.6|12768.1|12764.1|12768.9|12764.9|12755.6|12751.6|5
1594602900000|2020-07-13 01:15:00|12765.6|12761.6|12757.4|12753.4|12768.1|12764.1|12741.9|12737.9|30
1594603200000|2020-07-13 01:20:00|12755.6|12751.6|12750.6|12746.6|12756.6|12752.6|12747.6|12743.6|19
1594603500000|2020-07-13 01:25:00|12750.9|12746.9|12759.1|12755.1|12759.1|12755.1|12748.9|12744.9|3
1594603800000|2020-07-13 01:30:00|12759.4|12755.4|12775.6|12771.6|12777.1|12773.1|12758.9|12754.9|24
1594604100000|2020-07-13 01:35:00|12775.9|12771.9|12774.4|12770.4|12776.6|12772.6|12773.4|12769.4|2
1594604400000|2020-07-13 01:40:00|12774.9|12770.9|12758.6|12754.6|12774.9|12770.9|12758.4|12754.4|25
1594604700000|2020-07-13 01:45:00|12758.4|12754.4|12768.9|12764.9|12769.6|12765.6|12758.1|12754.1|16
1594605000000|2020-07-13 01:50:00|12769.6|12765.6|12779.9|12775.9|12785.1|12781.1|12766.4|12762.4|33
1594605300000|2020-07-13 01:55:00|12780.1|12776.1|12776.4|12772.4|12783.9|12779.9|12776.1|12772.1|12
1594605600000|2020-07-13 02:00:00|12776.1|12772.1|12771.9|12767.9|12776.1|12772.1|12762.6|12758.6|65
1594605900000|2020-07-13 02:05:00|12768.9|12764.9|12770.1|12766.1|12774.6|12770.6|12766.4|12762.4|7
1594606200000|2020-07-13 02:10:00|12769.9|12765.9|12784.6|12780.6|12786.1|12782.1|12769.9|12765.9|8
1594606500000|2020-07-13 02:15:00|12780.1|12776.1|12786.4|12782.4|12789.4|12785.4|12778.4|12774.4|11
1594606800000|2020-07-13 02:20:00|12786.1|12782.1|12786.1|12782.1|12786.9|12782.9|12783.9|12779.9|7
1594607100000|2020-07-13 02:25:00|12785.9|12781.9|12778.9|12774.9|12785.9|12781.9|12777.9|12773.9|8
1594607400000|2020-07-13 02:30:00|12779.1|12775.1|12791.9|12787.9|12793.9|12789.9|12779.1|12775.1|31
1594607700000|2020-07-13 02:35:00|12792.6|12788.6|12792.9|12788.9|12797.1|12793.1|12791.9|12787.9|19
1594608000000|2020-07-13 02:40:00|12793.1|12789.1|12783.4|12779.4|12793.1|12789.1|12779.4|12775.4|19
1594608300000|2020-07-13 02:45:00|12783.1|12779.1|12780.1|12776.1|12784.6|12780.6|12778.9|12774.9|10
1594608600000|2020-07-13 02:50:00|12779.1|12775.1|12786.1|12782.1|12790.6|12786.6|12779.1|12775.1|19
1594608900000|2020-07-13 02:55:00|12785.9|12781.9|12784.4|12780.4|12786.1|12782.1|12782.6|12778.6|8
1594609200000|2020-07-13 03:00:00|12784.1|12780.1|12783.6|12779.6|12784.4|12780.4|12773.9|12769.9|21
1594609500000|2020-07-13 03:05:00|12783.1|12779.1|12781.1|12777.1|12785.4|12781.4|12781.1|12777.1|9
1594609800000|2020-07-13 03:10:00|12781.4|12777.4|12780.6|12776.6|12783.6|12779.6|12780.1|12776.1|6
1594610100000|2020-07-13 03:15:00|12781.1|12777.1|12784.6|12780.6|12786.1|12782.1|12779.4|12775.4|8
1594610400000|2020-07-13 03:20:00|12784.4|12780.4|12782.4|12778.4|12784.4|12780.4|12781.4|12777.4|9
1594610700000|2020-07-13 03:25:00|12782.9|12778.9|12791.6|12787.6|12794.1|12790.1|12782.9|12778.9|22
1594611000000|2020-07-13 03:30:00|12791.4|12787.4|12788.6|12784.6|12795.4|12791.4|12788.6|12784.6|16
1594611300000|2020-07-13 03:35:00|12788.4|12784.4|12789.4|12785.4|12794.6|12790.6|12783.9|12779.9|21
1594611600000|2020-07-13 03:40:00|12789.6|12785.6|12791.9|12787.9|12794.4|12790.4|12789.6|12785.6|4
1594611900000|2020-07-13 03:45:00|12791.6|12787.6|12793.6|12789.6|12795.9|12791.9|12791.4|12787.4|10
1594612200000|2020-07-13 03:50:00|12792.4|12788.4|12792.6|12788.6|12792.9|12788.9|12791.1|12787.1|9
1594612500000|2020-07-13 03:55:00|12792.9|12788.9|12788.6|12784.6|12792.9|12788.9|12788.4|12784.4|7
1594612800000|2020-07-13 04:00:00|12788.4|12784.4|12792.6|12788.6|12793.4|12789.4|12787.4|12783.4|8
1594613100000|2020-07-13 04:05:00|12792.4|12788.4|12789.9|12785.9|12792.6|12788.6|12789.6|12785.6|18
1594613400000|2020-07-13 04:10:00|12790.1|12786.1|12789.9|12785.9|12792.1|12788.1|12789.9|12785.9|7
1594613700000|2020-07-13 04:15:00|12790.1|12786.1|12794.4|12790.4|12795.4|12791.4|12790.1|12786.1|11
1594614000000|2020-07-13 04:20:00|12794.6|12790.6|12787.4|12783.4|12796.1|12792.1|12787.1|12783.1|15
1594614300000|2020-07-13 04:25:00|12787.1|12783.1|12784.6|12780.6|12787.4|12783.4|12784.4|12780.4|7
1594614600000|2020-07-13 04:30:00|12784.4|12780.4|12783.9|12779.9|12785.4|12781.4|12780.1|12776.1|17
1594614900000|2020-07-13 04:35:00|12784.1|12780.1|12786.9|12782.9|12787.6|12783.6|12784.1|12780.1|7
1594615200000|2020-07-13 04:40:00|12787.1|12783.1|12781.4|12777.4|12787.1|12783.1|12779.6|12775.6|7
1594615500000|2020-07-13 04:45:00|12781.6|12777.6|12781.4|12777.4|12789.1|12785.1|12781.1|12777.1|9
1594615800000|2020-07-13 04:50:00|12780.9|12776.9|12786.9|12782.9|12788.6|12784.6|12780.4|12776.4|4
1594616100000|2020-07-13 04:55:00|12787.1|12783.1|12782.4|12778.4|12788.4|12784.4|12782.4|12778.4|16
1594616400000|2020-07-13 05:00:00|12782.6|12778.6|12797.1|12793.1|12800.1|12796.1|12777.4|12773.4|48
1594616700000|2020-07-13 05:05:00|12797.4|12793.4|12803.1|12799.1|12813.4|12809.4|12795.4|12791.4|34
1594617000000|2020-07-13 05:10:00|12802.6|12798.6|12803.9|12799.9|12809.1|12805.1|12797.6|12793.6|79
1594617300000|2020-07-13 05:15:00|12804.1|12800.1|12807.4|12803.4|12808.4|12804.4|12804.1|12800.1|32
1594617600000|2020-07-13 05:20:00|12807.6|12803.6|12809.4|12805.4|12811.9|12807.9|12805.6|12801.6|25
1594617900000|2020-07-13 05:25:00|12809.9|12805.9|12815.4|12811.4|12816.6|12812.6|12806.1|12802.1|66
1594618200000|2020-07-13 05:30:00|12815.9|12811.9|12819.4|12815.4|12825.9|12821.9|12815.6|12811.6|128
1594618500000|2020-07-13 05:35:00|12819.1|12815.1|12815.1|12811.1|12819.9|12815.9|12811.6|12807.6|99
1594618800000|2020-07-13 05:40:00|12814.6|12810.6|12823.1|12819.1|12825.6|12821.6|12813.1|12809.1|57
1594619100000|2020-07-13 05:45:00|12826.6|12822.6|12829.9|12825.9|12836.9|12832.9|12821.9|12817.9|124
1594619400000|2020-07-13 05:50:00|12829.6|12825.6|12833.4|12829.4|12839.9|12835.9|12826.1|12822.1|164
1594619700000|2020-07-13 05:55:00|12833.9|12829.9|12850.1|12846.1|12852.9|12848.9|12833.4|12829.4|288
1594620000000|2020-07-13 06:00:00|12849.1|12847.1|12859.4|12857.4|12879.9|12877.9|12846.1|12844.1|1049
1594620300000|2020-07-13 06:05:00|12858.6|12856.6|12854.9|12852.9|12866.9|12864.9|12853.4|12851.4|351
1594620600000|2020-07-13 06:10:00|12856.4|12854.4|12846.6|12844.6|12856.6|12854.6|12837.9|12835.9|365
1594620900000|2020-07-13 06:15:00|12846.4|12844.4|12841.1|12839.1|12851.6|12849.6|12837.6|12835.6|263
1594621200000|2020-07-13 06:20:00|12840.9|12838.9|12835.9|12833.9|12842.4|12840.4|12833.4|12831.4|208
1594621500000|2020-07-13 06:25:00|12835.6|12833.6|12832.6|12830.6|12837.1|12835.1|12826.1|12824.1|288
1594621800000|2020-07-13 06:30:00|12832.4|12830.4|12829.4|12827.4|12841.6|12839.6|12829.4|12827.4|200
1594622100000|2020-07-13 06:35:00|12829.6|12827.6|12831.4|12829.4|12845.6|12843.6|12828.4|12826.4|274
1594622400000|2020-07-13 06:40:00|12831.6|12829.6|12847.9|12845.9|12849.4|12847.4|12830.1|12828.1|342
1594622700000|2020-07-13 06:45:00|12848.4|12846.4|12838.6|12836.6|12848.6|12846.6|12838.6|12836.6|168
1594623000000|2020-07-13 06:50:00|12838.4|12836.4|12835.4|12833.4|12844.1|12842.1|12833.4|12831.4|216
1594623300000|2020-07-13 06:55:00|12835.6|12833.6|12832.6|12830.6|12852.4|12850.4|12831.9|12829.9|631
1594623600000|2020-07-13 07:00:00|12832.2|12831|12807.2|12806|12838|12836.8|12802|12800.8|1931
1594623900000|2020-07-13 07:05:00|12807.5|12806.3|12791.5|12790.3|12807.5|12806.3|12780|12778.8|1755
1594624200000|2020-07-13 07:10:00|12791.2|12790|12770.7|12769.5|12800.2|12799|12768.2|12767|902
1594624500000|2020-07-13 07:15:00|12770.5|12769.3|12791.5|12790.3|12795|12793.8|12762.5|12761.3|980
1594624800000|2020-07-13 07:20:00|12790.7|12789.5|12801.5|12800.3|12824.2|12823|12788|12786.8|1233
1594625100000|2020-07-13 07:25:00|12801.2|12800|12791.4|12790.2|12808.2|12807|12783.1|12781.9|690
1594625400000|2020-07-13 07:30:00|12791.1|12789.9|12826.9|12825.7|12831.4|12830.2|12788.4|12787.2|903
1594625700000|2020-07-13 07:35:00|12826.6|12825.4|12827.4|12826.2|12838.9|12837.7|12816.1|12814.9|617
1594626000000|2020-07-13 07:40:00|12827.9|12826.7|12816.9|12815.7|12833.9|12832.7|12811.1|12809.9|479
1594626300000|2020-07-13 07:45:00|12819.2|12818|12793.9|12792.7|12822.2|12821|12792.2|12791|549
1594626600000|2020-07-13 07:50:00|12793.7|12792.5|12786.2|12785|12801.9|12800.7|12784.4|12783.2|508
1594626900000|2020-07-13 07:55:00|12786.4|12785.2|12771.7|12770.5|12794.9|12793.7|12771.7|12770.5|536
1594627200000|2020-07-13 08:00:00|12771.9|12770.7|12750.7|12749.5|12772.2|12771|12745.4|12744.2|849
1594627500000|2020-07-13 08:05:00|12750.9|12749.7|12771.2|12770|12772.4|12771.2|12748.7|12747.5|570
1594627800000|2020-07-13 08:10:00|12771.4|12770.2|12776.2|12775|12783.2|12782|12767.9|12766.7|398
1594628100000|2020-07-13 08:15:00|12775.9|12774.7|12753.7|12752.5|12778.7|12777.5|12753.2|12752|469
1594628400000|2020-07-13 08:20:00|12753.4|12752.2|12732.7|12731.5|12756.4|12755.2|12732.7|12731.5|822
1594628700000|2020-07-13 08:25:00|12733.2|12732|12736.2|12735|12739.4|12738.2|12722.9|12721.7|879
1594629000000|2020-07-13 08:30:00|12736.4|12735.2|12698.2|12697|12738.9|12737.7|12695.2|12694|1278
1594629300000|2020-07-13 08:35:00|12697.4|12696.2|12726.7|12725.5|12727.4|12726.2|12684.9|12683.7|1051
1594629600000|2020-07-13 08:40:00|12726.9|12725.7|12739.4|12738.2|12740.9|12739.7|12719.7|12718.5|544
1594629900000|2020-07-13 08:45:00|12739.2|12738|12740.4|12739.2|12747.2|12746|12731.2|12730|470
1594630200000|2020-07-13 08:50:00|12740.2|12739|12741.4|12740.2|12748.4|12747.2|12734.4|12733.2|302
1594630500000|2020-07-13 08:55:00|12741.7|12740.5|12737.9|12736.7|12742.2|12741|12727.9|12726.7|384
1594630800000|2020-07-13 09:00:00|12739.7|12738.5|12757.2|12756|12757.9|12756.7|12735.9|12734.7|779
1594631100000|2020-07-13 09:05:00|12757.4|12756.2|12754.7|12753.5|12762.7|12761.5|12752.7|12751.5|382
1594631400000|2020-07-13 09:10:00|12754.4|12753.2|12758.7|12757.5|12761.7|12760.5|12754.4|12753.2|485
1594631700000|2020-07-13 09:15:00|12758.4|12757.2|12762.9|12761.7|12771.4|12770.2|12755.7|12754.5|355
1594632000000|2020-07-13 09:20:00|12762.2|12761|12741.2|12740|12763.2|12762|12733.9|12732.7|562
1594632300000|2020-07-13 09:25:00|12740.9|12739.7|12749.7|12748.5|12751.4|12750.2|12739.7|12738.5|322
1594632600000|2020-07-13 09:30:00|12749.4|12748.2|12745.2|12744|12751.7|12750.5|12739.7|12738.5|263
1594632900000|2020-07-13 09:35:00|12744.9|12743.7|12759.2|12758|12764.2|12763|12743.9|12742.7|342
1594633200000|2020-07-13 09:40:00|12759.4|12758.2|12744.7|12743.5|12761.4|12760.2|12742.9|12741.7|385
1594633500000|2020-07-13 09:45:00|12744.4|12743.2|12748.7|12747.5|12755.4|12754.2|12741.2|12740|310
1594633800000|2020-07-13 09:50:00|12748.9|12747.7|12752.2|12751|12757.4|12756.2|12743.2|12742|213
1594634100000|2020-07-13 09:55:00|12752.4|12751.2|12758.2|12757|12764.9|12763.7|12750.2|12749|381
1594634400000|2020-07-13 10:00:00|12758.4|12757.2|12752.2|12751|12760.7|12759.5|12744.9|12743.7|424
1594634700000|2020-07-13 10:05:00|12751.9|12750.7|12747.4|12746.2|12759.9|12758.7|12733.7|12732.5|591
1594635000000|2020-07-13 10:10:00|12747.2|12746|12745.4|12744.2|12751.2|12750|12737.2|12736|244
1594635300000|2020-07-13 10:15:00|12745.7|12744.5|12755.4|12754.2|12758.2|12757|12741.2|12740|259
1594635600000|2020-07-13 10:20:00|12755.7|12754.5|12747.2|12746|12755.7|12754.5|12741.7|12740.5|126
1594635900000|2020-07-13 10:25:00|12747.4|12746.2|12754.2|12753|12755.9|12754.7|12744.7|12743.5|163
1594636200000|2020-07-13 10:30:00|12753.9|12752.7|12753.7|12752.5|12758.2|12757|12746.7|12745.5|287
1594636500000|2020-07-13 10:35:00|12753.4|12752.2|12747.7|12746.5|12753.4|12752.2|12741.9|12740.7|348
1594636800000|2020-07-13 10:40:00|12747.9|12746.7|12733.7|12732.5|12752.7|12751.5|12731.2|12730|340
1594637100000|2020-07-13 10:45:00|12733.9|12732.7|12736.7|12735.5|12742.9|12741.7|12728.7|12727.5|345
1594637400000|2020-07-13 10:50:00|12736.9|12735.7|12771.7|12770.5|12773.4|12772.2|12736.4|12735.2|699
1594637700000|2020-07-13 10:55:00|12772.7|12771.5|12779.7|12778.5|12781.7|12780.5|12772.2|12771|418
1594638000000|2020-07-13 11:00:00|12779.4|12778.2|12790.4|12789.2|12791.2|12790|12774.7|12773.5|645
1594638300000|2020-07-13 11:05:00|12790.7|12789.5|12791.7|12790.5|12800.9|12799.7|12783.7|12782.5|526
1594638600000|2020-07-13 11:10:00|12791.4|12790.2|12797.7|12796.5|12801.2|12800|12786.9|12785.7|417
1594638900000|2020-07-13 11:15:00|12797.9|12796.7|12796.2|12795|12800.2|12799|12793.4|12792.2|242
1594639200000|2020-07-13 11:20:00|12796.4|12795.2|12790.7|12789.5|12805.9|12804.7|12789.4|12788.2|430
1594639500000|2020-07-13 11:25:00|12790.9|12789.7|12799.4|12798.2|12801.2|12800|12787.2|12786|284
1594639800000|2020-07-13 11:30:00|12799.9|12798.7|12799.9|12798.7|12805.4|12804.2|12793.4|12792.2|280
1594640100000|2020-07-13 11:35:00|12799.7|12798.5|12793.7|12792.5|12801.7|12800.5|12793.2|12792|195
1594640400000|2020-07-13 11:40:00|12793.4|12792.2|12791.2|12790|12799.7|12798.5|12782.4|12781.2|393
1594640700000|2020-07-13 11:45:00|12791.4|12790.2|12789.2|12788|12798.2|12797|12784.4|12783.2|335
1594641000000|2020-07-13 11:50:00|12789.9|12788.7|12783.2|12782|12794.9|12793.7|12779.7|12778.5|300
1594641300000|2020-07-13 11:55:00|12783.4|12782.2|12780.2|12779|12785.4|12784.2|12776.9|12775.7|308
1594641600000|2020-07-13 12:00:00|12779.9|12778.7|12772.9|12771.7|12784.2|12783|12768.2|12767|353
1594641900000|2020-07-13 12:05:00|12772.2|12771|12775.2|12774|12776.9|12775.7|12770.7|12769.5|301
1594642200000|2020-07-13 12:10:00|12775.4|12774.2|12779.9|12778.7|12783.2|12782|12773.7|12772.5|452
1594642500000|2020-07-13 12:15:00|12780.2|12779|12778.2|12777|12786.4|12785.2|12776.7|12775.5|285
1594642800000|2020-07-13 12:20:00|12778.5|12777.3|12777.2|12776|12779.7|12778.5|12771.5|12770.3|326
1594643100000|2020-07-13 12:25:00|12777.5|12776.3|12771.2|12770|12780.5|12779.3|12764|12762.8|481
1594643400000|2020-07-13 12:30:00|12771.5|12770.3|12764.7|12763.5|12772|12770.8|12760.2|12759|316
1594643700000|2020-07-13 12:35:00|12765|12763.8|12760.5|12759.3|12768.7|12767.5|12759.2|12758|242
1594644000000|2020-07-13 12:40:00|12759.7|12758.5|12760.5|12759.3|12761|12759.8|12754.2|12753|278
1594644300000|2020-07-13 12:45:00|12760.7|12759.5|12770.2|12769|12772.7|12771.5|12760|12758.8|432
1594644600000|2020-07-13 12:50:00|12769.7|12768.5|12762.2|12761|12770.5|12769.3|12757.5|12756.3|309
1594644900000|2020-07-13 12:55:00|12762|12760.8|12749.2|12748|12764.7|12763.5|12749.2|12748|327
1594645200000|2020-07-13 13:00:00|12749.5|12748.3|12752.5|12751.3|12757.2|12756|12747.7|12746.5|450
1594645500000|2020-07-13 13:05:00|12752.7|12751.5|12751.2|12750|12755.5|12754.3|12745.5|12744.3|645
1594645800000|2020-07-13 13:10:00|12751.5|12750.3|12763.7|12762.5|12765.2|12764|12750.2|12749|353
1594646100000|2020-07-13 13:15:00|12764|12762.8|12764.7|12763.5|12766.2|12765|12761.7|12760.5|208
1594646400000|2020-07-13 13:20:00|12765|12763.8|12763.5|12762.3|12765.2|12764|12759.7|12758.5|598
1594646700000|2020-07-13 13:25:00|12763.2|12762|12760|12758.8|12767.5|12766.3|12757.2|12756|299
1594647000000|2020-07-13 13:30:00|12760.2|12759|12749.7|12748.5|12767.2|12766|12744.5|12743.3|791
1594647300000|2020-07-13 13:35:00|12750|12748.8|12740.7|12739.5|12754.7|12753.5|12730.5|12729.3|856
1594647600000|2020-07-13 13:40:00|12741|12739.8|12734.5|12733.3|12748|12746.8|12732.2|12731|698
1594647900000|2020-07-13 13:45:00|12734.7|12733.5|12742.7|12741.5|12747|12745.8|12728.2|12727|654
1594648200000|2020-07-13 13:50:00|12743.5|12742.3|12735.5|12734.3|12746|12744.8|12730.2|12729|536
1594648500000|2020-07-13 13:55:00|12735.7|12734.5|12722.7|12721.5|12748.5|12747.3|12719.7|12718.5|707
1594648800000|2020-07-13 14:00:00|12723|12721.8|12729.7|12728.5|12739.2|12738|12717.5|12716.3|846
1594649100000|2020-07-13 14:05:00|12729.5|12728.3|12754.2|12753|12754.5|12753.3|12728.7|12727.5|732
1594649400000|2020-07-13 14:10:00|12754.9|12753.7|12759.2|12758|12760.4|12759.2|12750.4|12749.2|582
1594649700000|2020-07-13 14:15:00|12758.9|12757.7|12763.2|12762|12765.2|12764|12757.4|12756.2|421
1594650000000|2020-07-13 14:20:00|12763.7|12762.5|12766.7|12765.5|12771.7|12770.5|12762.2|12761|452
1594650300000|2020-07-13 14:25:00|12766.4|12765.2|12770.4|12769.2|12770.4|12769.2|12761.4|12760.2|444
1594650600000|2020-07-13 14:30:00|12769.9|12768.7|12762.2|12761|12771.9|12770.7|12759.4|12758.2|455
1594650900000|2020-07-13 14:35:00|12762.4|12761.2|12746.4|12745.2|12764.9|12763.7|12746.4|12745.2|756
1594651200000|2020-07-13 14:40:00|12746.9|12745.7|12748.9|12747.7|12759.7|12758.5|12745.9|12744.7|683
1594651500000|2020-07-13 14:45:00|12748.7|12747.5|12756.7|12755.5|12758.2|12757|12735.7|12734.5|911
1594651800000|2020-07-13 14:50:00|12756.9|12755.7|12747.4|12746.2|12759.4|12758.2|12745.4|12744.2|473
1594652100000|2020-07-13 14:55:00|12746.9|12745.7|12758.2|12757|12759.9|12758.7|12745.4|12744.2|484
1594652400000|2020-07-13 15:00:00|12758.4|12757.2|12763.4|12762.2|12768.2|12767|12756.2|12755|684
1594652700000|2020-07-13 15:05:00|12763.7|12762.5|12768.2|12767|12770.4|12769.2|12762.2|12761|610
1594653000000|2020-07-13 15:10:00|12768.4|12767.2|12776.7|12775.5|12784.7|12783.5|12763.7|12762.5|819
1594653300000|2020-07-13 15:15:00|12776.9|12775.7|12775.2|12774|12778.2|12777|12768.2|12767|525
1594653600000|2020-07-13 15:20:00|12775.4|12774.2|12786.2|12785|12786.9|12785.7|12763.9|12762.7|901
1594653900000|2020-07-13 15:25:00|12786.9|12785.7|12811.9|12810.7|12812.4|12811.2|12786.9|12785.7|1678
1594654200000|2020-07-13 15:30:00|12812.3|12810.3|12802.8|12800.8|12821.8|12819.8|12802.8|12800.8|2215
1594654500000|2020-07-13 15:35:00|12805.3|12803.3|12800.6|12798.6|12810.3|12808.3|12794.1|12792.1|980
1594654800000|2020-07-13 15:40:00|12800.8|12798.8|12795.8|12793.8|12806.3|12804.3|12795.3|12793.3|458
1594655100000|2020-07-13 15:45:00|12795.6|12793.6|12788.1|12786.1|12801.3|12799.3|12784.8|12782.8|453
1594655400000|2020-07-13 15:50:00|12788.3|12786.3|12787.8|12785.8|12792.8|12790.8|12783.3|12781.3|306
1594655700000|2020-07-13 15:55:00|12787.6|12785.6|12784.8|12782.8|12789.8|12787.8|12782.8|12780.8|234
1594656000000|2020-07-13 16:00:00|12785.1|12783.1|12787.8|12785.8|12792.1|12790.1|12783.3|12781.3|235
1594656300000|2020-07-13 16:05:00|12787.6|12785.6|12789.8|12787.8|12790.6|12788.6|12781.8|12779.8|225
1594656600000|2020-07-13 16:10:00|12791.3|12789.3|12783.3|12781.3|12791.3|12789.3|12778.8|12776.8|340
1594656900000|2020-07-13 16:15:00|12783.6|12781.6|12785.3|12783.3|12787.8|12785.8|12781.1|12779.1|149
1594657200000|2020-07-13 16:20:00|12785.1|12783.1|12786.8|12784.8|12788.8|12786.8|12783.8|12781.8|235
1594657500000|2020-07-13 16:25:00|12786.6|12784.6|12780.6|12778.6|12787.8|12785.8|12780.6|12778.6|142
1594657800000|2020-07-13 16:30:00|12780.8|12778.8|12781.8|12779.8|12787.3|12785.3|12779.6|12777.6|115
1594658100000|2020-07-13 16:35:00|12780.8|12778.8|12785.8|12783.8|12786.8|12784.8|12776.3|12774.3|211
1594658400000|2020-07-13 16:40:00|12786.6|12784.6|12785.3|12783.3|12787.6|12785.6|12780.3|12778.3|208
1594658700000|2020-07-13 16:45:00|12785.1|12783.1|12787.6|12785.6|12787.6|12785.6|12781.3|12779.3|129
1594659000000|2020-07-13 16:50:00|12786.8|12784.8|12783.6|12781.6|12791.3|12789.3|12782.3|12780.3|270
1594659300000|2020-07-13 16:55:00|12783.8|12781.8|12789.6|12787.6|12790.8|12788.8|12783.8|12781.8|212
1594659600000|2020-07-13 17:00:00|12789.8|12787.8|12790.3|12788.3|12793.6|12791.6|12786.3|12784.3|272
1594659900000|2020-07-13 17:05:00|12790.6|12788.6|12789.3|12787.3|12793.3|12791.3|12787.6|12785.6|77
1594660200000|2020-07-13 17:10:00|12790.1|12788.1|12794.3|12792.3|12797.3|12795.3|12789.8|12787.8|156
1594660500000|2020-07-13 17:15:00|12794.6|12792.6|12807.8|12805.8|12809.1|12807.1|12794.6|12792.6|266
1594660800000|2020-07-13 17:20:00|12808.1|12806.1|12807.8|12805.8|12813.8|12811.8|12807.1|12805.1|152
1594661100000|2020-07-13 17:25:00|12807.6|12805.6|12803.3|12801.3|12807.6|12805.6|12800.6|12798.6|211
1594661400000|2020-07-13 17:30:00|12803.6|12801.6|12807.1|12805.1|12809.1|12807.1|12803.1|12801.1|139
1594661700000|2020-07-13 17:35:00|12807.3|12805.3|12807.8|12805.8|12814.6|12812.6|12806.3|12804.3|157
1594662000000|2020-07-13 17:40:00|12807.6|12805.6|12805.3|12803.3|12809.3|12807.3|12801.1|12799.1|204
1594662300000|2020-07-13 17:45:00|12805.1|12803.1|12794.3|12792.3|12808.1|12806.1|12793.3|12791.3|234
1594662600000|2020-07-13 17:50:00|12794.6|12792.6|12795.3|12793.3|12798.1|12796.1|12794.6|12792.6|122
1594662900000|2020-07-13 17:55:00|12795.1|12793.1|12791.6|12789.6|12795.8|12793.8|12789.8|12787.8|161
1594663200000|2020-07-13 18:00:00|12791.3|12789.3|12766.3|12764.3|12794.1|12792.1|12765.3|12763.3|460
1594663500000|2020-07-13 18:05:00|12766.6|12764.6|12740.8|12738.8|12769.3|12767.3|12735.8|12733.8|845
1594663800000|2020-07-13 18:10:00|12740.6|12738.6|12738.3|12736.3|12750.3|12748.3|12729.3|12727.3|465
1594664100000|2020-07-13 18:15:00|12738.8|12736.8|12749.3|12747.3|12749.6|12747.6|12737.6|12735.6|309
1594664400000|2020-07-13 18:20:00|12749.6|12747.6|12739.6|12737.6|12752.3|12750.3|12733.1|12731.1|441
1594664700000|2020-07-13 18:25:00|12739.3|12737.3|12724.8|12722.8|12743.3|12741.3|12719.8|12717.8|512
1594665000000|2020-07-13 18:30:00|12725.1|12723.1|12697.3|12695.3|12727.6|12725.6|12693.8|12691.8|624
1594665300000|2020-07-13 18:35:00|12697.1|12695.1|12703.8|12701.8|12703.8|12701.8|12683.6|12681.6|580
1594665600000|2020-07-13 18:40:00|12703.6|12701.6|12709.1|12707.1|12713.8|12711.8|12701.8|12699.8|445
1594665900000|2020-07-13 18:45:00|12708.8|12706.8|12720.8|12718.8|12723.6|12721.6|12704.1|12702.1|335
1594666200000|2020-07-13 18:50:00|12720.3|12718.3|12729.3|12727.3|12733.1|12731.1|12717.1|12715.1|389
1594666500000|2020-07-13 18:55:00|12729.1|12727.1|12734.1|12732.1|12735.8|12733.8|12725.3|12723.3|294
1594666800000|2020-07-13 19:00:00|12734.3|12732.3|12697.8|12695.8|12736.8|12734.8|12696.1|12694.1|527
1594667100000|2020-07-13 19:05:00|12698.1|12696.1|12656.6|12654.6|12698.1|12696.1|12652.8|12650.8|876
1594667400000|2020-07-13 19:10:00|12656.3|12654.3|12666.1|12664.1|12676.3|12674.3|12655.3|12653.3|519
1594667700000|2020-07-13 19:15:00|12665.8|12663.8|12662.8|12660.8|12674.1|12672.1|12656.8|12654.8|391
1594668000000|2020-07-13 19:20:00|12662.6|12660.6|12648.3|12646.3|12668.3|12666.3|12648.3|12646.3|314
1594668300000|2020-07-13 19:25:00|12648.6|12646.6|12638.8|12636.8|12654.6|12652.6|12637.6|12635.6|446
1594668600000|2020-07-13 19:30:00|12638.6|12636.6|12585.6|12583.6|12646.1|12644.1|12583.1|12581.1|876
1594668900000|2020-07-13 19:35:00|12585.8|12583.8|12592.1|12590.1|12605.8|12603.8|12584.6|12582.6|618
1594669200000|2020-07-13 19:40:00|12591.8|12589.8|12614.1|12612.1|12627.8|12625.8|12590.3|12588.3|641
1594669500000|2020-07-13 19:45:00|12613.6|12611.6|12555.6|12553.6|12614.3|12612.3|12550.1|12548.1|736
1594669800000|2020-07-13 19:50:00|12554.1|12552.1|12539.3|12537.3|12567.1|12565.1|12537.6|12535.6|779
1594670100000|2020-07-13 19:55:00|12539.1|12537.1|12563.1|12561.1|12571.1|12569.1|12539.1|12537.1|452
1594670400000|2020-07-13 20:00:00|12561.6|12556.6|12558.3|12553.3|12574.2|12569.2|12545|12540|13
1594670700000|2020-07-13 20:05:00|12558.2|12553.2|12562.2|12557.2|12563.1|12558.1|12547.1|12542.1|0
1594671000000|2020-07-13 20:10:00|12561.2|12556.2|12583.5|12578.5|12587.7|12582.7|12557.5|12552.5|0
1594671300000|2020-07-13 20:15:00|12583.8|12578.8|12582.9|12577.9|12585.8|12580.8|12582.3|12577.3|0
1594671600000|2020-07-13 20:20:00|12582.8|12577.8|12584.2|12579.2|12586|12581|12582.2|12577.2|0
1594671900000|2020-07-13 20:25:00|12584.4|12579.4|12586.1|12581.1|12586.1|12581.1|12583.3|12578.3|0
1594672200000|2020-07-13 20:30:00|12583.2|12578.2|12583.1|12578.1|12585.2|12580.2|12573.6|12568.6|0
1594672500000|2020-07-13 20:35:00|12582.1|12577.1|12581.3|12576.3|12583.3|12578.3|12578.2|12573.2|0
1594672800000|2020-07-13 20:40:00|12582.3|12577.3|12568.2|12563.2|12582.3|12577.3|12568.2|12563.2|0
1594673100000|2020-07-13 20:45:00|12569.2|12564.2|12570.1|12565.1|12573.6|12568.6|12565.1|12560.1|0
1594673400000|2020-07-13 20:50:00|12571.1|12566.1|12570|12565|12574.2|12569.2|12569.9|12564.9|0
1594673700000|2020-07-13 20:55:00|12570.9|12565.9|12574.8|12569.8|12577.9|12572.9|12570|12565|0
1594674000000|2020-07-13 21:00:00|12574.3|12569.3|12576.1|12571.1|12576.8|12571.8|12574.3|12569.3|0
1594674300000|2020-07-13 21:05:00|12576.2|12571.2|12576.6|12571.6|12577.8|12572.8|12575.1|12570.1|0
1594674600000|2020-07-13 21:10:00|12575.7|12570.7|12578.8|12573.8|12578.8|12573.8|12574.9|12569.9|0
1594674900000|2020-07-13 21:15:00|12579|12574|12576.9|12571.9|12579.2|12574.2|12575.2|12570.2|0
1594675200000|2020-07-13 21:20:00|12577.1|12572.1|12578.3|12573.3|12578.9|12573.9|12577.1|12572.1|0
1594675500000|2020-07-13 21:25:00|12577.6|12572.6|12576.7|12571.7|12577.6|12572.6|12576|12571|0
1594675800000|2020-07-13 21:30:00|12574.6|12569.6|12572.9|12567.9|12576.2|12571.2|12571.7|12566.7|0
1594676100000|2020-07-13 21:35:00|12573|12568|12572.7|12567.7|12574.5|12569.5|12572.4|12567.4|0
1594676400000|2020-07-13 21:40:00|12573.4|12568.4|12574.3|12569.3|12575.9|12570.9|12573.4|12568.4|0
1594676700000|2020-07-13 21:45:00|12574.4|12569.4|12576.7|12571.7|12576.9|12571.9|12574|12569|0
1594677000000|2020-07-13 21:50:00|12576.8|12571.8|12578.9|12573.9|12579.2|12574.2|12576.7|12571.7|0
1594677300000|2020-07-13 21:55:00|12578.8|12573.8|12582.3|12577.3|12584.3|12579.3|12578.8|12573.8|0
1594677600000|2020-07-13 22:00:00|12587.4|12582.4|12612.2|12607.2|12619.1|12614.1|12586.4|12581.4|0
1594677900000|2020-07-13 22:05:00|12611.2|12606.2|12611.1|12606.1|12617.4|12612.4|12609|12604|0
1594678200000|2020-07-13 22:10:00|12611|12606|12613.3|12608.3|12614.1|12609.1|12607.4|12602.4|0
1594678500000|2020-07-13 22:15:00|12612.4|12607.4|12613|12608|12613.9|12608.9|12607.8|12602.8|0
1594678800000|2020-07-13 22:20:00|12612|12607|12619.4|12614.4|12622.1|12617.1|12612|12607|0
1594679100000|2020-07-13 22:25:00|12619.9|12614.9|12624.4|12619.4|12625.4|12620.4|12619.4|12614.4|0
1594679400000|2020-07-13 22:30:00|12625.4|12620.4|12617.1|12612.1|12626.4|12621.4|12615.1|12610.1|0
1594679700000|2020-07-13 22:35:00|12618.1|12613.1|12622.1|12617.1|12622.1|12617.1|12611.9|12606.9|0
1594680000000|2020-07-13 22:40:00|12623.1|12618.1|12617.4|12612.4|12623.1|12618.1|12614.6|12609.6|0
1594680300000|2020-07-13 22:45:00|12615.4|12610.4|12615.5|12610.5|12617.4|12612.4|12615.4|12610.4|0
1594680600000|2020-07-13 22:50:00|12614.5|12609.5|12602.8|12597.8|12614.5|12609.5|12600.2|12595.2|0
1594680900000|2020-07-13 22:55:00|12603.3|12598.3|12599.2|12594.2|12603.8|12598.8|12592.6|12587.6|0
1594681200000|2020-07-13 23:00:00|12599.6|12594.6|12613.7|12608.7|12613.7|12608.7|12599.2|12594.2|0
1594681500000|2020-07-13 23:05:00|12613.9|12608.9|12610.8|12605.8|12614.9|12609.9|12604.1|12599.1|0
1594681800000|2020-07-13 23:10:00|12609.8|12604.8|12608.9|12603.9|12612.8|12607.8|12605.9|12600.9|0
1594682100000|2020-07-13 23:15:00|12608.8|12603.8|12608.9|12603.9|12610.3|12605.3|12605.8|12600.8|0
1594682400000|2020-07-13 23:20:00|12608.4|12603.4|12611.1|12606.1|12613.1|12608.1|12608.4|12603.4|0
1594682700000|2020-07-13 23:25:00|12612.1|12607.1|12615.1|12610.1|12617.2|12612.2|12611.1|12606.1|0
1594683000000|2020-07-13 23:30:00|12614.1|12609.1|12618.1|12613.1|12620.2|12615.2|12613.1|12608.1|0
1594683300000|2020-07-13 23:35:00|12619.1|12614.1|12614|12609|12619.1|12614.1|12613.6|12608.6|0
1594683600000|2020-07-13 23:40:00|12613.6|12608.6|12619.4|12614.4|12620.4|12615.4|12613.6|12608.6|0
1594683900000|2020-07-13 23:45:00|12618.9|12613.9|12620.3|12615.3|12620.4|12615.4|12612.3|12607.3|0
1594684200000|2020-07-13 23:50:00|12621.3|12616.3|12614.9|12609.9|12628.3|12623.3|12614.9|12609.9|0
1594684500000|2020-07-13 23:55:00|12613.9|12608.9|12605.6|12600.6|12614.9|12609.9|12597.7|12592.7|0
1594684800000|2020-07-14 00:00:00|12605.1|12600.1|12597.3|12592.3|12615|12610|12597.3|12592.3|0
1594685100000|2020-07-14 00:05:00|12598.3|12593.3|12606.8|12601.8|12606.9|12601.9|12587.9|12582.9|0
1594685400000|2020-07-14 00:10:00|12605.3|12600.3|12608.8|12603.8|12616.8|12611.8|12601.8|12596.8|0
1594685700000|2020-07-14 00:15:00|12607.8|12602.8|12628.3|12624.3|12630.8|12626.8|12606.8|12601.8|166
1594686000000|2020-07-14 00:20:00|12626.3|12622.3|12617.6|12613.6|12626.3|12622.3|12617.3|12613.3|41
1594686300000|2020-07-14 00:25:00|12618.8|12614.8|12618.6|12614.6|12622.8|12618.8|12609.3|12605.3|23
1594686600000|2020-07-14 00:30:00|12618.3|12614.3|12601.1|12597.1|12620.1|12616.1|12600.6|12596.6|33
1594686900000|2020-07-14 00:35:00|12602.3|12598.3|12592.3|12588.3|12602.3|12598.3|12588.3|12584.3|64
1594687200000|2020-07-14 00:40:00|12592.6|12588.6|12605.6|12601.6|12608.3|12604.3|12592.6|12588.6|17
1594687500000|2020-07-14 00:45:00|12605.8|12601.8|12613.6|12609.6|12614.1|12610.1|12602.6|12598.6|24
1594687800000|2020-07-14 00:50:00|12613.8|12609.8|12607.8|12603.8|12615.8|12611.8|12602.6|12598.6|12
1594688100000|2020-07-14 00:55:00|12607.6|12603.6|12604.1|12600.1|12609.1|12605.1|12595.1|12591.1|11
1594688400000|2020-07-14 01:00:00|12603.6|12599.6|12594.8|12590.8|12611.6|12607.6|12586.8|12582.8|19
1594688700000|2020-07-14 01:05:00|12595.3|12591.3|12603.6|12599.6|12607.1|12603.1|12595.3|12591.3|4
1594689000000|2020-07-14 01:10:00|12603.3|12599.3|12610.1|12606.1|12610.6|12606.6|12598.6|12594.6|6
1594689300000|2020-07-14 01:15:00|12609.8|12605.8|12600.6|12596.6|12613.8|12609.8|12600.6|12596.6|27
1594689600000|2020-07-14 01:20:00|12600.1|12596.1|12572.1|12568.1|12600.8|12596.8|12562.8|12558.8|48
1594689900000|2020-07-14 01:25:00|12571.8|12567.8|12565.8|12561.8|12577.1|12573.1|12560.3|12556.3|26
1594690200000|2020-07-14 01:30:00|12565.6|12561.6|12581.6|12577.6|12585.8|12581.8|12563.3|12559.3|34
1594690500000|2020-07-14 01:35:00|12581.8|12577.8|12593.8|12589.8|12594.6|12590.6|12576.3|12572.3|33
1594690800000|2020-07-14 01:40:00|12594.6|12590.6|12596.3|12592.3|12597.8|12593.8|12589.1|12585.1|16
1594691100000|2020-07-14 01:45:00|12596.1|12592.1|12593.6|12589.6|12596.3|12592.3|12582.1|12578.1|17
1594691400000|2020-07-14 01:50:00|12593.8|12589.8|12590.3|12586.3|12597.8|12593.8|12587.3|12583.3|8
1594691700000|2020-07-14 01:55:00|12590.1|12586.1|12595.8|12591.8|12599.6|12595.6|12588.8|12584.8|20
1594692000000|2020-07-14 02:00:00|12595.6|12591.6|12597.8|12593.8|12603.1|12599.1|12593.3|12589.3|16
1594692300000|2020-07-14 02:05:00|12598.1|12594.1|12582.6|12578.6|12599.6|12595.6|12582.6|12578.6|13
1594692600000|2020-07-14 02:10:00|12582.8|12578.8|12576.1|12572.1|12586.6|12582.6|12573.3|12569.3|27
1594692900000|2020-07-14 02:15:00|12575.8|12571.8|12586.1|12582.1|12586.8|12582.8|12574.1|12570.1|13
1594693200000|2020-07-14 02:20:00|12585.8|12581.8|12587.6|12583.6|12587.6|12583.6|12574.6|12570.6|9
1594693500000|2020-07-14 02:25:00|12587.1|12583.1|12576.3|12572.3|12589.8|12585.8|12574.3|12570.3|11
1594693800000|2020-07-14 02:30:00|12576.1|12572.1|12562.6|12558.6|12576.1|12572.1|12559.1|12555.1|28
1594694100000|2020-07-14 02:35:00|12562.3|12558.3|12568.3|12564.3|12568.3|12564.3|12560.6|12556.6|15
1594694400000|2020-07-14 02:40:00|12567.8|12563.8|12579.8|12575.8|12583.3|12579.3|12567.8|12563.8|9
1594694700000|2020-07-14 02:45:00|12579.6|12575.6|12590.3|12586.3|12590.6|12586.6|12576.1|12572.1|28
1594695000000|2020-07-14 02:50:00|12590.1|12586.1|12584.1|12580.1|12592.8|12588.8|12582.1|12578.1|18
1594695300000|2020-07-14 02:55:00|12583.8|12579.8|12580.3|12576.3|12584.6|12580.6|12574.6|12570.6|10
1594695600000|2020-07-14 03:00:00|12580.1|12576.1|12597.6|12593.6|12598.6|12594.6|12580.1|12576.1|52
1594695900000|2020-07-14 03:05:00|12597.8|12593.8|12593.1|12589.1|12598.8|12594.8|12593.1|12589.1|22
1594696200000|2020-07-14 03:10:00|12593.3|12589.3|12589.8|12585.8|12595.3|12591.3|12589.3|12585.3|9
1594696500000|2020-07-14 03:15:00|12589.6|12585.6|12582.6|12578.6|12589.8|12585.8|12579.6|12575.6|14
1594696800000|2020-07-14 03:20:00|12582.3|12578.3|12586.6|12582.6|12592.3|12588.3|12578.8|12574.8|24
1594697100000|2020-07-14 03:25:00|12587.6|12583.6|12589.6|12585.6|12590.8|12586.8|12586.1|12582.1|11
1594697400000|2020-07-14 03:30:00|12589.8|12585.8|12574.6|12570.6|12589.8|12585.8|12571.3|12567.3|13
1594697700000|2020-07-14 03:35:00|12574.3|12570.3|12575.8|12571.8|12578.1|12574.1|12572.8|12568.8|6
1594698000000|2020-07-14 03:40:00|12575.6|12571.6|12573.1|12569.1|12575.6|12571.6|12565.6|12561.6|28
1594698300000|2020-07-14 03:45:00|12573.3|12569.3|12579.1|12575.1|12579.1|12575.1|12569.6|12565.6|10
1594698600000|2020-07-14 03:50:00|12578.8|12574.8|12572.6|12568.6|12579.1|12575.1|12572.6|12568.6|4
1594698900000|2020-07-14 03:55:00|12572.8|12568.8|12577.6|12573.6|12577.8|12573.8|12572.6|12568.6|3
1594699200000|2020-07-14 04:00:00|12577.8|12573.8|12579.6|12575.6|12579.6|12575.6|12576.6|12572.6|5
1594699500000|2020-07-14 04:05:00|12579.3|12575.3|12578.3|12574.3|12579.8|12575.8|12576.3|12572.3|0
1594699800000|2020-07-14 04:10:00|12579.1|12575.1|12566.6|12562.6|12579.1|12575.1|12566.6|12562.6|11
1594700100000|2020-07-14 04:15:00|12567.1|12563.1|12563.1|12559.1|12571.3|12567.3|12563.1|12559.1|13
1594700400000|2020-07-14 04:20:00|12562.8|12558.8|12573.6|12569.6|12573.8|12569.8|12562.6|12558.6|10
1594700700000|2020-07-14 04:25:00|12573.3|12569.3|12572.8|12568.8|12581.3|12577.3|12572.3|12568.3|18
1594701000000|2020-07-14 04:30:00|12572.6|12568.6|12560.8|12556.8|12572.6|12568.6|12558.3|12554.3|36
1594701300000|2020-07-14 04:35:00|12561.1|12557.1|12566.1|12562.1|12566.6|12562.6|12560.8|12556.8|10
1594701600000|2020-07-14 04:40:00|12566.3|12562.3|12560.6|12556.6|12566.3|12562.3|12558.3|12554.3|9
1594701900000|2020-07-14 04:45:00|12560.8|12556.8|12568.3|12564.3|12568.6|12564.6|12558.1|12554.1|17
1594702200000|2020-07-14 04:50:00|12568.1|12564.1|12572.6|12568.6|12575.1|12571.1|12568.1|12564.1|4
1594702500000|2020-07-14 04:55:00|12572.8|12568.8|12571.3|12567.3|12574.6|12570.6|12570.3|12566.3|9
1594702800000|2020-07-14 05:00:00|12569.8|12565.8|12577.6|12573.6|12580.6|12576.6|12569.6|12565.6|12
1594703100000|2020-07-14 05:05:00|12577.3|12573.3|12573.3|12569.3|12579.6|12575.6|12573.3|12569.3|7
1594703400000|2020-07-14 05:10:00|12573.1|12569.1|12562.3|12558.3|12573.1|12569.1|12559.3|12555.3|22
1594703700000|2020-07-14 05:15:00|12562.1|12558.1|12575.3|12571.3|12575.8|12571.8|12561.8|12557.8|15
1594704000000|2020-07-14 05:20:00|12573.8|12569.8|12571.3|12567.3|12574.6|12570.6|12568.6|12564.6|15
1594704300000|2020-07-14 05:25:00|12571.1|12567.1|12576.3|12572.3|12576.3|12572.3|12570.8|12566.8|8
1594704600000|2020-07-14 05:30:00|12576.1|12572.1|12577.1|12573.1|12582.8|12578.8|12574.8|12570.8|37
1594704900000|2020-07-14 05:35:00|12576.8|12572.8|12590.3|12586.3|12591.6|12587.6|12576.3|12572.3|51
1594705200000|2020-07-14 05:40:00|12591.3|12587.3|12590.8|12586.8|12593.6|12589.6|12587.1|12583.1|30
1594705500000|2020-07-14 05:45:00|12589.8|12585.8|12586.3|12582.3|12591.6|12587.6|12581.8|12577.8|11
1594705800000|2020-07-14 05:50:00|12586.1|12582.1|12576.1|12572.1|12590.8|12586.8|12573.6|12569.6|55
1594706100000|2020-07-14 05:55:00|12575.6|12571.6|12575.1|12571.1|12583.6|12579.6|12575.1|12571.1|36
1594706400000|2020-07-14 06:00:00|12574.1|12572.1|12603.6|12601.6|12607.6|12605.6|12574.1|12572.1|377
1594706700000|2020-07-14 06:05:00|12604.1|12602.1|12610.8|12608.8|12613.1|12611.1|12601.6|12599.6|320
1594707000000|2020-07-14 06:10:00|12612.1|12610.1|12614.3|12612.3|12631.1|12629.1|12611.1|12609.1|289
1594707300000|2020-07-14 06:15:00|12614.6|12612.6|12608.3|12606.3|12615.3|12613.3|12606.3|12604.3|150
1594707600000|2020-07-14 06:20:00|12608.6|12606.6|12635.3|12633.3|12635.8|12633.8|12608.6|12606.6|275
1594707900000|2020-07-14 06:25:00|12635.6|12633.6|12632.1|12630.1|12644.6|12642.6|12630.6|12628.6|306
1594708200000|2020-07-14 06:30:00|12631.8|12629.8|12633.6|12631.6|12644.1|12642.1|12627.6|12625.6|239
1594708500000|2020-07-14 06:35:00|12633.3|12631.3|12626.1|12624.1|12635.6|12633.6|12624.1|12622.1|228
1594708800000|2020-07-14 06:40:00|12625.8|12623.8|12637.6|12635.6|12640.8|12638.8|12625.6|12623.6|255
1594709100000|2020-07-14 06:45:00|12637.3|12635.3|12634.1|12632.1|12642.8|12640.8|12629.6|12627.6|207
1594709400000|2020-07-14 06:50:00|12634.6|12632.6|12629.6|12627.6|12634.8|12632.8|12625.3|12623.3|228
1594709700000|2020-07-14 06:55:00|12629.3|12627.3|12617.1|12615.1|12629.8|12627.8|12613.1|12611.1|345
1594710000000|2020-07-14 07:00:00|12616.7|12615.5|12633.7|12632.5|12653.4|12652.2|12614.7|12613.5|1899
1594710300000|2020-07-14 07:05:00|12632.4|12631.2|12637.7|12636.5|12661.4|12660.2|12627.4|12626.2|1335
1594710600000|2020-07-14 07:10:00|12637.4|12636.2|12620.9|12619.7|12637.4|12636.2|12613.9|12612.7|1202
1594710900000|2020-07-14 07:15:00|12620.7|12619.5|12600.7|12599.5|12626.4|12625.2|12589.4|12588.2|1111
1594711200000|2020-07-14 07:20:00|12600.4|12599.2|12594.7|12593.5|12605.4|12604.2|12571.2|12570|1044
1594711500000|2020-07-14 07:25:00|12594.2|12593|12622.7|12621.5|12626.4|12625.2|12586.4|12585.2|998
1594711800000|2020-07-14 07:30:00|12622.2|12621|12587.7|12586.5|12622.9|12621.7|12580.4|12579.2|1122
1594712100000|2020-07-14 07:35:00|12587.9|12586.7|12559.7|12558.5|12591.2|12590|12558.2|12557|895
1594712400000|2020-07-14 07:40:00|12560.3|12559.1|12571|12569.8|12571|12569.8|12532|12530.8|1508
1594712700000|2020-07-14 07:45:00|12571.3|12570.1|12586.5|12585.3|12604|12602.8|12563|12561.8|1397
1594713000000|2020-07-14 07:50:00|12586.8|12585.6|12564.3|12563.1|12589.5|12588.3|12557.3|12556.1|841
1594713300000|2020-07-14 07:55:00|12564.5|12563.3|12572|12570.8|12576|12574.8|12558.3|12557.1|486
1594713600000|2020-07-14 08:00:00|12572.3|12571.1|12593.5|12592.3|12601|12599.8|12567.8|12566.6|731
1594713900000|2020-07-14 08:05:00|12592.8|12591.6|12617|12615.8|12620.5|12619.3|12581.5|12580.3|874
1594714200000|2020-07-14 08:10:00|12616.8|12615.6|12619.5|12618.3|12639.5|12638.3|12615.8|12614.6|1024
1594714500000|2020-07-14 08:15:00|12619.8|12618.6|12612.3|12611.1|12632|12630.8|12604.8|12603.6|574
1594714800000|2020-07-14 08:20:00|12612.5|12611.3|12619.3|12618.1|12629.3|12628.1|12604.8|12603.6|455
1594715100000|2020-07-14 08:25:00|12618.8|12617.6|12616.5|12615.3|12623.5|12622.3|12604.5|12603.3|335
1594715400000|2020-07-14 08:30:00|12615.8|12614.6|12610.8|12609.6|12627|12625.8|12606|12604.8|422
1594715700000|2020-07-14 08:35:00|12611|12609.8|12624|12622.8|12624.3|12623.1|12599.8|12598.6|413
1594716000000|2020-07-14 08:40:00|12623.8|12622.6|12620.3|12619.1|12634.3|12633.1|12615.3|12614.1|338
1594716300000|2020-07-14 08:45:00|12620|12618.8|12617.3|12616.1|12631.5|12630.3|12608.8|12607.6|235
1594716600000|2020-07-14 08:50:00|12617|12615.8|12593.3|12592.1|12618|12616.8|12593.3|12592.1|369
1594716900000|2020-07-14 08:55:00|12594.3|12593.1|12604.3|12603.1|12608|12606.8|12594.3|12593.1|377
1594717200000|2020-07-14 09:00:00|12604.5|12603.3|12613.5|12612.3|12624.5|12623.3|12595.5|12594.3|693
1594717500000|2020-07-14 09:05:00|12613.3|12612.1|12602.3|12601.1|12620.8|12619.6|12598.5|12597.3|292
1594717800000|2020-07-14 09:10:00|12602.5|12601.3|12606.3|12605.1|12608|12606.8|12583.3|12582.1|445
1594718100000|2020-07-14 09:15:00|12606|12604.8|12625.3|12624.1|12630.3|12629.1|12600|12598.8|479
1594718400000|2020-07-14 09:20:00|12625.5|12624.3|12626|12624.8|12627.8|12626.6|12619.8|12618.6|264
1594718700000|2020-07-14 09:25:00|12626.3|12625.1|12638.5|12637.3|12642.5|12641.3|12619.8|12618.6|353
1594719000000|2020-07-14 09:30:00|12638.8|12637.6|12628.8|12627.6|12642|12640.8|12626.8|12625.6|304
1594719300000|2020-07-14 09:35:00|12628.5|12627.3|12629.8|12628.6|12634.5|12633.3|12623|12621.8|275
1594719600000|2020-07-14 09:40:00|12630|12628.8|12615.3|12614.1|12630.5|12629.3|12612|12610.8|378
1594719900000|2020-07-14 09:45:00|12615.5|12614.3|12618|12616.8|12625.5|12624.3|12608.8|12607.6|470
1594720200000|2020-07-14 09:50:00|12618.5|12617.3|12606.3|12605.1|12621.8|12620.6|12599.3|12598.1|310
1594720500000|2020-07-14 09:55:00|12606.5|12605.3|12611.5|12610.3|12615.3|12614.1|12599.5|12598.3|251
1594720800000|2020-07-14 10:00:00|12611.8|12610.6|12617.8|12616.6|12621|12619.8|12606|12604.8|322
1594721100000|2020-07-14 10:05:00|12618.3|12617.1|12622.3|12621.1|12625.8|12624.6|12613|12611.8|238
1594721400000|2020-07-14 10:10:00|12622.5|12621.3|12611|12609.8|12622.8|12621.6|12610.3|12609.1|273
1594721700000|2020-07-14 10:15:00|12611.3|12610.1|12600.5|12599.3|12616|12614.8|12592.8|12591.6|333
1594722000000|2020-07-14 10:20:00|12600.8|12599.6|12619.8|12618.6|12621.5|12620.3|12599.8|12598.6|226
1594722300000|2020-07-14 10:25:00|12620|12618.8|12607.3|12606.1|12621.5|12620.3|12606.3|12605.1|375
1594722600000|2020-07-14 10:30:00|12607.5|12606.3|12600.3|12599.1|12613.3|12612.1|12595.3|12594.1|288
1594722900000|2020-07-14 10:35:00|12600|12598.8|12600|12598.8|12605|12603.8|12592.8|12591.6|353
1594723200000|2020-07-14 10:40:00|12600.3|12599.1|12613.5|12612.3|12621|12619.8|12598|12596.8|605
1594723500000|2020-07-14 10:45:00|12614|12612.8|12607.3|12606.1|12615.3|12614.1|12600.8|12599.6|250
1594723800000|2020-07-14 10:50:00|12607|12605.8|12616.8|12615.6|12617.8|12616.6|12601.8|12600.6|140
1594724100000|2020-07-14 10:55:00|12616.5|12615.3|12628.8|12627.6|12628.8|12627.6|12607.5|12606.3|260
1594724400000|2020-07-14 11:00:00|12628.5|12627.3|12640.8|12639.6|12641|12639.8|12623.3|12622.1|399
1594724700000|2020-07-14 11:05:00|12640.5|12639.3|12633.8|12632.6|12643.8|12642.6|12630|12628.8|558
1594725000000|2020-07-14 11:10:00|12634|12632.8|12619|12617.8|12634.3|12633.1|12614.8|12613.6|510
1594725300000|2020-07-14 11:15:00|12619.3|12618.1|12625.3|12624.1|12626|12624.8|12612|12610.8|213
1594725600000|2020-07-14 11:20:00|12625|12623.8|12619.8|12618.6|12630.5|12629.3|12617.3|12616.1|303
1594725900000|2020-07-14 11:25:00|12620|12618.8|12632.3|12631.1|12634.5|12633.3|12615.3|12614.1|271
1594726200000|2020-07-14 11:30:00|12632.5|12631.3|12637.8|12636.6|12641|12639.8|12627.8|12626.6|184
1594726500000|2020-07-14 11:35:00|12638|12636.8|12636.3|12635.1|12642|12640.8|12633.8|12632.6|199
1594726800000|2020-07-14 11:40:00|12637.1|12635.9|12639.3|12638.1|12647.8|12646.6|12636.8|12635.6|234
1594727100000|2020-07-14 11:45:00|12639.6|12638.4|12628.8|12627.6|12640.8|12639.6|12620.6|12619.4|409
1594727400000|2020-07-14 11:50:00|12628.6|12627.4|12651.1|12649.9|12654.6|12653.4|12626.3|12625.1|653
1594727700000|2020-07-14 11:55:00|12650.8|12649.6|12643.8|12642.6|12653.1|12651.9|12642.6|12641.4|350
1594728000000|2020-07-14 12:00:00|12643.3|12642.1|12647.8|12646.6|12653.8|12652.6|12635.6|12634.4|330
1594728300000|2020-07-14 12:05:00|12648.1|12646.9|12649.6|12648.4|12654.8|12653.6|12647.8|12646.6|233
1594728600000|2020-07-14 12:10:00|12649.8|12648.6|12649.6|12648.4|12655.3|12654.1|12646.8|12645.6|267
1594728900000|2020-07-14 12:15:00|12649.8|12648.6|12643.3|12642.1|12659.6|12658.4|12636.6|12635.4|435
1594729200000|2020-07-14 12:20:00|12643.1|12641.9|12635.1|12633.9|12649.3|12648.1|12633.3|12632.1|276
1594729500000|2020-07-14 12:25:00|12634.8|12633.6|12635.3|12634.1|12638.1|12636.9|12632.3|12631.1|183
1594729800000|2020-07-14 12:30:00|12635.6|12634.4|12624.8|12623.6|12636.8|12635.6|12613.6|12612.4|941
1594730100000|2020-07-14 12:35:00|12624.6|12623.4|12606.6|12605.4|12631.8|12630.6|12598.6|12597.4|747
1594730400000|2020-07-14 12:40:00|12606.3|12605.1|12615.1|12613.9|12618.6|12617.4|12602.3|12601.1|447
1594730700000|2020-07-14 12:45:00|12614.8|12613.6|12612.1|12610.9|12623.8|12622.6|12610.1|12608.9|312
1594731000000|2020-07-14 12:50:00|12611.8|12610.6|12607.8|12606.6|12621.1|12619.9|12604.3|12603.1|437
1594731300000|2020-07-14 12:55:00|12608.1|12606.9|12580.3|12579.1|12609.8|12608.6|12578.1|12576.9|954
1594731600000|2020-07-14 13:00:00|12580.1|12578.9|12594.1|12592.9|12600.8|12599.6|12574.3|12573.1|706
1594731900000|2020-07-14 13:05:00|12593.8|12592.6|12583.1|12581.9|12595.1|12593.9|12577.3|12576.1|544
1594732200000|2020-07-14 13:10:00|12583.3|12582.1|12580.8|12579.6|12587.6|12586.4|12575.6|12574.4|383
1594732500000|2020-07-14 13:15:00|12580.6|12579.4|12582.8|12581.6|12586.6|12585.4|12575.1|12573.9|327
1594732800000|2020-07-14 13:20:00|12582.6|12581.4|12593.1|12591.9|12598.1|12596.9|12576.8|12575.6|872
1594733100000|2020-07-14 13:25:00|12593.3|12592.1|12588.3|12587.1|12595.1|12593.9|12583.3|12582.1|306
1594733400000|2020-07-14 13:30:00|12589.6|12588.4|12621.6|12620.4|12629.6|12628.4|12578.8|12577.6|1541
1594733700000|2020-07-14 13:35:00|12621.3|12620.1|12631.1|12629.9|12633.1|12631.9|12603.8|12602.6|924
1594734000000|2020-07-14 13:40:00|12631.6|12630.4|12652.6|12651.4|12666.1|12664.9|12623.3|12622.1|1418
1594734300000|2020-07-14 13:45:00|12652.8|12651.6|12630.8|12629.6|12661.8|12660.6|12628.8|12627.6|920
1594734600000|2020-07-14 13:50:00|12630.1|12628.9|12606.3|12605.1|12636.1|12634.9|12589.6|12588.4|1469
1594734900000|2020-07-14 13:55:00|12606.1|12604.9|12636.1|12634.9|12641.1|12639.9|12596.3|12595.1|1070
1594735200000|2020-07-14 14:00:00|12635.8|12634.6|12615.1|12613.9|12640.1|12638.9|12612.1|12610.9|754
1594735500000|2020-07-14 14:05:00|12614.8|12613.6|12604.1|12602.9|12625.6|12624.4|12602.1|12600.9|618
1594735800000|2020-07-14 14:10:00|12603.9|12602.7|12590.4|12589.2|12622.6|12621.4|12586.6|12585.4|807
1594736100000|2020-07-14 14:15:00|12589.9|12588.7|12602.1|12600.9|12615.6|12614.4|12584.1|12582.9|951
1594736400000|2020-07-14 14:20:00|12601.4|12600.2|12620.4|12619.2|12638.4|12637.2|12594.4|12593.2|773
1594736700000|2020-07-14 14:25:00|12621.1|12619.9|12633.6|12632.4|12635.4|12634.2|12607.9|12606.7|732
1594737000000|2020-07-14 14:30:00|12633.4|12632.2|12654.4|12653.2|12663.1|12661.9|12633.4|12632.2|1350
1594737300000|2020-07-14 14:35:00|12654.6|12653.4|12641.6|12640.4|12656.9|12655.7|12638.6|12637.4|686
1594737600000|2020-07-14 14:40:00|12641.9|12640.7|12652.9|12651.7|12664.9|12663.7|12641.4|12640.2|618
1594737900000|2020-07-14 14:45:00|12653.9|12652.7|12656.4|12655.2|12662.6|12661.4|12635.4|12634.2|526
1594738200000|2020-07-14 14:50:00|12656.1|12654.9|12677.9|12676.7|12684.4|12683.2|12647.9|12646.7|797
1594738500000|2020-07-14 14:55:00|12677.6|12676.4|12658.4|12657.2|12680.4|12679.2|12650.9|12649.7|725
1594738800000|2020-07-14 15:00:00|12657.6|12656.4|12657.1|12655.9|12679.9|12678.7|12644.6|12643.4|822
1594739100000|2020-07-14 15:05:00|12656.9|12655.7|12660.4|12659.2|12673.4|12672.2|12632.4|12631.2|1036
1594739400000|2020-07-14 15:10:00|12660.1|12658.9|12659.4|12658.2|12670.4|12669.2|12653.9|12652.7|447
1594739700000|2020-07-14 15:15:00|12659.1|12657.9|12669.9|12668.7|12671.9|12670.7|12646.9|12645.7|662
1594740000000|2020-07-14 15:20:00|12669.6|12668.4|12679.1|12677.9|12684.6|12683.4|12662.9|12661.7|903
1594740300000|2020-07-14 15:25:00|12679.4|12678.2|12666.1|12664.9|12688.6|12687.4|12663.9|12662.7|1051
1594740600000|2020-07-14 15:30:00|12666.5|12664.5|12702|12700|12706.5|12704.5|12664|12662|2577
1594740900000|2020-07-14 15:35:00|12701.5|12699.5|12696.5|12694.5|12709|12707|12693.5|12691.5|1070
1594741200000|2020-07-14 15:40:00|12696.8|12694.8|12714.5|12712.5|12716|12714|12693.3|12691.3|1053
1594741500000|2020-07-14 15:45:00|12715.5|12713.5|12707.8|12705.8|12724.5|12722.5|12702|12700|938
1594741800000|2020-07-14 15:50:00|12707.5|12705.5|12700.5|12698.5|12715|12713|12699.5|12697.5|652
1594742100000|2020-07-14 15:55:00|12700.8|12698.8|12706|12704|12707.8|12705.8|12697.5|12695.5|424
1594742400000|2020-07-14 16:00:00|12706.3|12704.3|12713|12711|12713.5|12711.5|12701.3|12699.3|514
1594742700000|2020-07-14 16:05:00|12713.3|12711.3|12695.8|12693.8|12714.5|12712.5|12693|12691|504
1594743000000|2020-07-14 16:10:00|12696|12694|12701.3|12699.3|12706.5|12704.5|12695.3|12693.3|306
1594743300000|2020-07-14 16:15:00|12701.5|12699.5|12717.5|12715.5|12721.5|12719.5|12698|12696|445
1594743600000|2020-07-14 16:20:00|12717.3|12715.3|12716.5|12714.5|12728.3|12726.3|12714.3|12712.3|363
1594743900000|2020-07-14 16:25:00|12716.8|12714.8|12703|12701|12718.3|12716.3|12699.8|12697.8|420
1594744200000|2020-07-14 16:30:00|12704|12702|12702.5|12700.5|12711.3|12709.3|12700|12698|233
1594744500000|2020-07-14 16:35:00|12702.8|12700.8|12707.5|12705.5|12711.8|12709.8|12702.5|12700.5|192
1594744800000|2020-07-14 16:40:00|12707.3|12705.3|12698|12696|12712.5|12710.5|12696.5|12694.5|297
1594745100000|2020-07-14 16:45:00|12700|12698|12709.5|12707.5|12712|12710|12700|12698|265
1594745400000|2020-07-14 16:50:00|12709.3|12707.3|12694.5|12692.5|12710.5|12708.5|12694.5|12692.5|246
1594745700000|2020-07-14 16:55:00|12694.8|12692.8|12685.5|12683.5|12696.5|12694.5|12682.3|12680.3|339
1594746000000|2020-07-14 17:00:00|12685.8|12683.8|12676|12674|12687.3|12685.3|12674.8|12672.8|380
1594746300000|2020-07-14 17:05:00|12675.8|12673.8|12661|12659|12682.8|12680.8|12661|12659|412
1594746600000|2020-07-14 17:10:00|12660.8|12658.8|12672.5|12670.5|12674.5|12672.5|12659.8|12657.8|319
1594746900000|2020-07-14 17:15:00|12672.8|12670.8|12674.3|12672.3|12680.5|12678.5|12671.5|12669.5|230
1594747200000|2020-07-14 17:20:00|12674|12672|12683|12681|12686.3|12684.3|12672.5|12670.5|213
1594747500000|2020-07-14 17:25:00|12683.3|12681.3|12684|12682|12689.8|12687.8|12682|12680|177
1594747800000|2020-07-14 17:30:00|12683.8|12681.8|12693|12691|12694.3|12692.3|12682.3|12680.3|187
1594748100000|2020-07-14 17:35:00|12692.5|12690.5|12708.8|12706.8|12709|12707|12692.3|12690.3|272
1594748400000|2020-07-14 17:40:00|12708.5|12706.5|12716.3|12714.3|12718.3|12716.3|12705.5|12703.5|243
1594748700000|2020-07-14 17:45:00|12716.5|12714.5|12723.5|12721.5|12726.5|12724.5|12713|12711|300
1594749000000|2020-07-14 17:50:00|12723.8|12721.8|12733.5|12731.5|12738|12736|12722.8|12720.8|454
1594749300000|2020-07-14 17:55:00|12734|12732|12723|12721|12738.5|12736.5|12705.5|12703.5|1066
1594749600000|2020-07-14 18:00:00|12722.8|12720.8|12734.3|12732.3|12744.8|12742.8|12716.8|12714.8|518
1594749900000|2020-07-14 18:05:00|12734.5|12732.5|12730|12728|12737|12735|12720.8|12718.8|277
1594750200000|2020-07-14 18:10:00|12730.3|12728.3|12731.8|12729.8|12734|12732|12725.5|12723.5|143
1594750500000|2020-07-14 18:15:00|12732|12730|12739.8|12737.8|12745|12743|12730|12728|286
1594750800000|2020-07-14 18:20:00|12740.3|12738.3|12745.5|12743.5|12749|12747|12736.8|12734.8|242
1594751100000|2020-07-14 18:25:00|12745.8|12743.8|12738|12736|12747.8|12745.8|12735.8|12733.8|193
1594751400000|2020-07-14 18:30:00|12738.3|12736.3|12736.8|12734.8|12744.3|12742.3|12735.8|12733.8|184
1594751700000|2020-07-14 18:35:00|12737.3|12735.3|12728.5|12726.5|12743.3|12741.3|12727.3|12725.3|219
1594752000000|2020-07-14 18:40:00|12729.3|12727.3|12732.8|12730.8|12734|12732|12724.8|12722.8|151
1594752300000|2020-07-14 18:45:00|12732.5|12730.5|12722.8|12720.8|12739|12737|12720.5|12718.5|225
1594752600000|2020-07-14 18:50:00|12721.8|12719.8|12732.5|12730.5|12733.3|12731.3|12721.8|12719.8|148
1594752900000|2020-07-14 18:55:00|12732.8|12730.8|12739.8|12737.8|12744|12742|12724.8|12722.8|194
1594753200000|2020-07-14 19:00:00|12740|12738|12722.5|12720.5|12746.5|12744.5|12720|12718|312
1594753500000|2020-07-14 19:05:00|12722.8|12720.8|12722.3|12720.3|12730.5|12728.5|12717.3|12715.3|346
1594753800000|2020-07-14 19:10:00|12722|12720|12718|12716|12729|12727|12711.3|12709.3|180
1594754100000|2020-07-14 19:15:00|12717.5|12715.5|12717.3|12715.3|12720.5|12718.5|12704|12702|283
1594754400000|2020-07-14 19:20:00|12717.5|12715.5|12740|12738|12740.8|12738.8|12716.5|12714.5|339
1594754700000|2020-07-14 19:25:00|12740.8|12738.8|12743|12741|12749.5|12747.5|12737|12735|220
1594755000000|2020-07-14 19:30:00|12743.3|12741.3|12753|12751|12756.3|12754.3|12740.3|12738.3|238
1594755300000|2020-07-14 19:35:00|12752.8|12750.8|12757.8|12755.8|12759.5|12757.5|12746.8|12744.8|194
1594755600000|2020-07-14 19:40:00|12757.5|12755.5|12766|12764|12772.3|12770.3|12754.8|12752.8|333
1594755900000|2020-07-14 19:45:00|12765.8|12763.8|12774.8|12772.8|12777.3|12775.3|12765.5|12763.5|485
1594756200000|2020-07-14 19:50:00|12778.3|12776.3|12791.8|12789.8|12799.8|12797.8|12777.8|12775.8|634
1594756500000|2020-07-14 19:55:00|12791.5|12789.5|12774.8|12772.8|12791.5|12789.5|12770.3|12768.3|583
1594756800000|2020-07-14 20:00:00|12772.2|12767.2|12759.2|12754.2|12773.2|12768.2|12759.2|12754.2|13
1594757100000|2020-07-14 20:05:00|12760.2|12755.2|12769.9|12764.9|12771.7|12766.7|12754|12749|0
1594757400000|2020-07-14 20:10:00|12768.9|12763.9|12757.7|12752.7|12771|12766|12752.5|12747.5|0
1594757700000|2020-07-14 20:15:00|12757.5|12752.5|12757.5|12752.5|12764.2|12759.2|12756.8|12751.8|0
1594758000000|2020-07-14 20:20:00|12757.4|12752.4|12758.7|12753.7|12759.8|12754.8|12757.4|12752.4|0
1594758300000|2020-07-14 20:25:00|12758.9|12753.9|12759.4|12754.4|12760.4|12755.4|12758.5|12753.5|0
1594758600000|2020-07-14 20:30:00|12758.9|12753.9|12757.5|12752.5|12763.5|12758.5|12752.6|12747.6|0
1594758900000|2020-07-14 20:35:00|12758.5|12753.5|12751.7|12746.7|12759.5|12754.5|12748.3|12743.3|0
1594759200000|2020-07-14 20:40:00|12752.7|12747.7|12763.6|12758.6|12763.6|12758.6|12751.7|12746.7|0
1594759500000|2020-07-14 20:45:00|12762.6|12757.6|12763.9|12758.9|12766.6|12761.6|12761.6|12756.6|0
1594759800000|2020-07-14 20:50:00|12764.9|12759.9|12766.7|12761.7|12766.7|12761.7|12763.6|12758.6|0
1594760100000|2020-07-14 20:55:00|12765.7|12760.7|12761.7|12756.7|12765.7|12760.7|12758.7|12753.7|0
1594760400000|2020-07-14 21:00:00|12762.3|12757.3|12797.6|12792.6|12803.6|12798.6|12762.2|12757.2|0
1594760700000|2020-07-14 21:05:00|12797.7|12792.7|12842|12837|12860.2|12855.2|12797.7|12792.7|0
1594761000000|2020-07-14 21:10:00|12845.2|12840.2|12821.1|12816.1|12846.8|12841.8|12817.2|12812.2|0
1594761300000|2020-07-14 21:15:00|12821.2|12816.2|12842|12837|12846.4|12841.4|12819.7|12814.7|0
1594761600000|2020-07-14 21:20:00|12841.3|12836.3|12846.1|12841.1|12858|12853|12840.6|12835.6|0
1594761900000|2020-07-14 21:25:00|12847.4|12842.4|12819.9|12814.9|12847.4|12842.4|12816.2|12811.2|0
1594762200000|2020-07-14 21:30:00|12820.5|12815.5|12822.8|12817.8|12823.7|12818.7|12814.5|12809.5|0
1594762500000|2020-07-14 21:35:00|12823.5|12818.5|12831.5|12826.5|12833|12828|12823.5|12818.5|0
1594762800000|2020-07-14 21:40:00|12830.5|12825.5|12832.3|12827.3|12832.3|12827.3|12824.7|12819.7|0
1594763100000|2020-07-14 21:45:00|12832.2|12827.2|12825.4|12820.4|12836.8|12831.8|12825.4|12820.4|0
1594763400000|2020-07-14 21:50:00|12825|12820|12825.4|12820.4|12829.3|12824.3|12820.8|12815.8|0
1594763700000|2020-07-14 21:55:00|12824.9|12819.9|12817.1|12812.1|12830.2|12825.2|12816.3|12811.3|0
1594764000000|2020-07-14 22:00:00|12842.2|12837.2|12863.7|12858.7|12874.8|12869.8|12835.5|12830.5|0
1594764300000|2020-07-14 22:05:00|12864.7|12859.7|12849.8|12844.8|12871.8|12866.8|12846.1|12841.1|0
1594764600000|2020-07-14 22:10:00|12848.8|12843.8|12860.9|12855.9|12863.5|12858.5|12848.8|12843.8|0
1594764900000|2020-07-14 22:15:00|12861.9|12856.9|12858.6|12853.6|12868.6|12863.6|12851.6|12846.6|0
1594765200000|2020-07-14 22:20:00|12857.6|12852.6|12866.5|12861.5|12866.5|12861.5|12857.1|12852.1|0
1594765500000|2020-07-14 22:25:00|12867.5|12862.5|12863.5|12858.5|12873.2|12868.2|12863.5|12858.5|0
1594765800000|2020-07-14 22:30:00|12863.4|12858.4|12856.4|12851.4|12866.4|12861.4|12845.6|12840.6|0
1594766100000|2020-07-14 22:35:00|12855.9|12850.9|12860.1|12855.1|12860.1|12855.1|12853.9|12848.9|0
1594766400000|2020-07-14 22:40:00|12858.1|12853.1|12867.2|12862.2|12869.2|12864.2|12857.1|12852.1|0
1594766700000|2020-07-14 22:45:00|12866.2|12861.2|12861.1|12856.1|12872.4|12867.4|12860.2|12855.2|0
1594767000000|2020-07-14 22:50:00|12862.1|12857.1|12868.3|12863.3|12868.3|12863.3|12860.1|12855.1|0
1594767300000|2020-07-14 22:55:00|12869.3|12864.3|12862.9|12857.9|12869.3|12864.3|12860.9|12855.9|0
1594767600000|2020-07-14 23:00:00|12865.9|12860.9|12863.6|12858.6|12868.9|12863.9|12862.9|12857.9|0
1594767900000|2020-07-14 23:05:00|12864.6|12859.6|12853.2|12848.2|12864.8|12859.8|12851.3|12846.3|0
1594768200000|2020-07-14 23:10:00|12853.6|12848.6|12851.2|12846.2|12856.3|12851.3|12851.1|12846.1|0
1594768500000|2020-07-14 23:15:00|12852.2|12847.2|12854.1|12849.1|12857.1|12852.1|12852.2|12847.2|0
1594768800000|2020-07-14 23:20:00|12854|12849|12854.3|12849.3|12857.1|12852.1|12852|12847|0
1594769100000|2020-07-14 23:25:00|12855.3|12850.3|12852|12847|12855.4|12850.4|12851.1|12846.1|0
1594769400000|2020-07-14 23:30:00|12852.5|12847.5|12845.6|12840.6|12854.1|12849.1|12842.6|12837.6|0
1594769700000|2020-07-14 23:35:00|12845.5|12840.5|12846.6|12841.6|12848.6|12843.6|12842.9|12837.9|0
1594770000000|2020-07-14 23:40:00|12847.6|12842.6|12843.8|12838.8|12847.6|12842.6|12840.8|12835.8|0
1594770300000|2020-07-14 23:45:00|12844.8|12839.8|12841.2|12836.2|12844.8|12839.8|12836.3|12831.3|0
1594770600000|2020-07-14 23:50:00|12840.7|12835.7|12841.7|12836.7|12841.8|12836.8|12833.1|12828.1|0
1594770900000|2020-07-14 23:55:00|12842.2|12837.2|12851.9|12846.9|12851.9|12846.9|12840.8|12835.8|0
1594771200000|2020-07-15 00:00:00|12852|12847|12868.8|12863.8|12870|12865|12849|12844|0
1594771500000|2020-07-15 00:05:00|12868.3|12863.3|12869.8|12864.8|12870.1|12865.1|12862.1|12857.1|0
1594771800000|2020-07-15 00:10:00|12870.8|12865.8|12854.8|12849.8|12874.8|12869.8|12853.8|12848.8|0
1594772100000|2020-07-15 00:15:00|12855.8|12850.8|12861|12857|12888.3|12884.3|12854.8|12849.8|183
1594772400000|2020-07-15 00:20:00|12861.3|12857.3|12864|12860|12867.5|12863.5|12860.3|12856.3|102
1594772700000|2020-07-15 00:25:00|12863.8|12859.8|12860|12856|12865.8|12861.8|12853.5|12849.5|42
1594773000000|2020-07-15 00:30:00|12860.3|12856.3|12862|12858|12866.3|12862.3|12856.8|12852.8|70
1594773300000|2020-07-15 00:35:00|12862.3|12858.3|12859.8|12855.8|12864.8|12860.8|12854|12850|55
1594773600000|2020-07-15 00:40:00|12860|12856|12857|12853|12861.3|12857.3|12854.8|12850.8|40
1594773900000|2020-07-15 00:45:00|12857.3|12853.3|12862.5|12858.5|12865.3|12861.3|12857.3|12853.3|79
1594774200000|2020-07-15 00:50:00|12862.8|12858.8|12863.8|12859.8|12866|12862|12860.3|12856.3|54
1594774500000|2020-07-15 00:55:00|12863.3|12859.3|12866.8|12862.8|12866.8|12862.8|12859.8|12855.8|16
1594774800000|2020-07-15 01:00:00|12867|12863|12862|12858|12874.3|12870.3|12860|12856|48
1594775100000|2020-07-15 01:05:00|12862.3|12858.3|12866.5|12862.5|12866.8|12862.8|12861.3|12857.3|18
1594775400000|2020-07-15 01:10:00|12866.3|12862.3|12875.3|12871.3|12876.3|12872.3|12865.8|12861.8|48
1594775700000|2020-07-15 01:15:00|12875.5|12871.5|12879.3|12875.3|12879.8|12875.8|12874.8|12870.8|21
1594776000000|2020-07-15 01:20:00|12879|12875|12872|12868|12881.8|12877.8|12872|12868|39
1594776300000|2020-07-15 01:25:00|12872.3|12868.3|12879|12875|12879.5|12875.5|12871.8|12867.8|31
1594776600000|2020-07-15 01:30:00|12879.3|12875.3|12868|12864|12880|12876|12866.3|12862.3|31
1594776900000|2020-07-15 01:35:00|12868.3|12864.3|12854.5|12850.5|12868.3|12864.3|12854.5|12850.5|28
1594777200000|2020-07-15 01:40:00|12854.8|12850.8|12858|12854|12860|12856|12854.8|12850.8|14
1594777500000|2020-07-15 01:45:00|12858.3|12854.3|12849.5|12845.5|12860.8|12856.8|12846.5|12842.5|39
1594777800000|2020-07-15 01:50:00|12849.3|12845.3|12856|12852|12864.5|12860.5|12848.8|12844.8|24
1594778100000|2020-07-15 01:55:00|12856.3|12852.3|12863.3|12859.3|12864|12860|12856|12852|30
1594778400000|2020-07-15 02:00:00|12863.5|12859.5|12858|12854|12865|12861|12855|12851|40
1594778700000|2020-07-15 02:05:00|12857.8|12853.8|12854.3|12850.3|12859.5|12855.5|12853|12849|36
1594779000000|2020-07-15 02:10:00|12854.5|12850.5|12855.5|12851.5|12858|12854|12847.5|12843.5|41
1594779300000|2020-07-15 02:15:00|12855.8|12851.8|12852.3|12848.3|12859.8|12855.8|12852|12848|22
1594779600000|2020-07-15 02:20:00|12852.5|12848.5|12857.3|12853.3|12860|12856|12852.5|12848.5|6
1594779900000|2020-07-15 02:25:00|12857.5|12853.5|12856|12852|12859.8|12855.8|12853.3|12849.3|14
1594780200000|2020-07-15 02:30:00|12856.3|12852.3|12857|12853|12857.5|12853.5|12854|12850|8
1594780500000|2020-07-15 02:35:00|12853.8|12849.8|12841.3|12837.3|12854|12850|12840|12836|27
1594780800000|2020-07-15 02:40:00|12841.5|12837.5|12840.5|12836.5|12841.8|12837.8|12836.3|12832.3|22
1594781100000|2020-07-15 02:45:00|12840.3|12836.3|12838|12834|12841.5|12837.5|12836.5|12832.5|13
1594781400000|2020-07-15 02:50:00|12838.3|12834.3|12842.3|12838.3|12843.5|12839.5|12838|12834|19
1594781700000|2020-07-15 02:55:00|12842.5|12838.5|12842|12838|12846|12842|12842|12838|17
1594782000000|2020-07-15 03:00:00|12842.3|12838.3|12842.5|12838.5|12844.3|12840.3|12841|12837|16
1594782300000|2020-07-15 03:05:00|12842.3|12838.3|12838.3|12834.3|12844.5|12840.5|12835.5|12831.5|24
1594782600000|2020-07-15 03:10:00|12838|12834|12831|12827|12838.8|12834.8|12831|12827|20
1594782900000|2020-07-15 03:15:00|12831.3|12827.3|12820.5|12816.5|12832.8|12828.8|12820.5|12816.5|40
1594783200000|2020-07-15 03:20:00|12820.8|12816.8|12823.3|12819.3|12825.3|12821.3|12817.3|12813.3|82
1594783500000|2020-07-15 03:25:00|12823|12819|12823|12819|12828|12824|12821.3|12817.3|61
1594783800000|2020-07-15 03:30:00|12822.8|12818.8|12818.3|12814.3|12822.8|12818.8|12810.8|12806.8|43
1594784100000|2020-07-15 03:35:00|12818|12814|12819.8|12815.8|12823.3|12819.3|12818|12814|43
1594784400000|2020-07-15 03:40:00|12819.5|12815.5|12820.3|12816.3|12821.5|12817.5|12817.3|12813.3|4
1594784700000|2020-07-15 03:45:00|12820|12816|12829.8|12825.8|12830|12826|12819.8|12815.8|33
1594785000000|2020-07-15 03:50:00|12829.5|12825.5|12830.5|12826.5|12834.5|12830.5|12828|12824|7
1594785300000|2020-07-15 03:55:00|12830.8|12826.8|12832|12828|12832|12828|12825.5|12821.5|45
1594785600000|2020-07-15 04:00:00|12831.5|12827.5|12836.5|12832.5|12837.8|12833.8|12831.5|12827.5|15
1594785900000|2020-07-15 04:05:00|12836.3|12832.3|12841|12837|12841.8|12837.8|12833.5|12829.5|33
1594786200000|2020-07-15 04:10:00|12841.8|12837.8|12836.5|12832.5|12841.8|12837.8|12834.8|12830.8|25
1594786500000|2020-07-15 04:15:00|12835.3|12831.3|12841.3|12837.3|12843|12839|12835|12831|24
1594786800000|2020-07-15 04:20:00|12842.5|12838.5|12847.5|12843.5|12848.3|12844.3|12841.5|12837.5|47
1594787100000|2020-07-15 04:25:00|12847.8|12843.8|12848.5|12844.5|12849.3|12845.3|12844.3|12840.3|18
1594787400000|2020-07-15 04:30:00|12848.3|12844.3|12847.3|12843.3|12851.5|12847.5|12847|12843|30
1594787700000|2020-07-15 04:35:00|12847|12843|12851.5|12847.5|12852.3|12848.3|12847|12843|21
1594788000000|2020-07-15 04:40:00|12851.8|12847.8|12850|12846|12852.5|12848.5|12848.8|12844.8|15
1594788300000|2020-07-15 04:45:00|12851.8|12847.8|12855.8|12851.8|12859.8|12855.8|12851.5|12847.5|71
1594788600000|2020-07-15 04:50:00|12856|12852|12856.5|12852.5|12859.3|12855.3|12856|12852|12
1594788900000|2020-07-15 04:55:00|12856.8|12852.8|12861.5|12857.5|12864|12860|12856.8|12852.8|19
1594789200000|2020-07-15 05:00:00|12861.8|12857.8|12855.5|12851.5|12864.5|12860.5|12852.5|12848.5|65
1594789500000|2020-07-15 05:05:00|12855.3|12851.3|12860.5|12856.5|12862.8|12858.8|12854.8|12850.8|45
1594789800000|2020-07-15 05:10:00|12860.8|12856.8|12859.8|12855.8|12861.3|12857.3|12859.5|12855.5|28
1594790100000|2020-07-15 05:15:00|12859.5|12855.5|12860.3|12856.3|12863|12859|12857.5|12853.5|37
1594790400000|2020-07-15 05:20:00|12860|12856|12847|12843|12860.8|12856.8|12847|12843|120
1594790700000|2020-07-15 05:25:00|12846.8|12842.8|12850.3|12846.3|12854.8|12850.8|12845|12841|75
1594791000000|2020-07-15 05:30:00|12850.5|12846.5|12854|12850|12856|12852|12846.5|12842.5|44
1594791300000|2020-07-15 05:35:00|12853.5|12849.5|12862.3|12858.3|12862.8|12858.8|12851.3|12847.3|56
1594791600000|2020-07-15 05:40:00|12862.5|12858.5|12861.8|12857.8|12863.3|12859.3|12860.3|12856.3|74
1594791900000|2020-07-15 05:45:00|12862|12858|12860.3|12856.3|12863.8|12859.8|12853.8|12849.8|74
1594792200000|2020-07-15 05:50:00|12861.8|12857.8|12866.3|12862.3|12869.3|12865.3|12856.5|12852.5|187
1594792500000|2020-07-15 05:55:00|12866|12862|12856|12852|12868.8|12864.8|12856|12852|143
1594792800000|2020-07-15 06:00:00|12855|12853|12845.3|12843.3|12864.5|12862.5|12838.5|12836.5|495
1594793100000|2020-07-15 06:05:00|12845.8|12843.8|12838.3|12836.3|12850.3|12848.3|12836.5|12834.5|272
1594793400000|2020-07-15 06:10:00|12839|12837|12835.3|12833.3|12843.3|12841.3|12834.3|12832.3|286
1594793700000|2020-07-15 06:15:00|12835|12833|12833.3|12831.3|12841.3|12839.3|12833.3|12831.3|237
1594794000000|2020-07-15 06:20:00|12833.5|12831.5|12830.8|12828.8|12837|12835|12829|12827|165
1594794300000|2020-07-15 06:25:00|12831.3|12829.3|12836.5|12834.5|12837.8|12835.8|12830.8|12828.8|213
1594794600000|2020-07-15 06:30:00|12836.3|12834.3|12837|12835|12841.3|12839.3|12835.8|12833.8|161
1594794900000|2020-07-15 06:35:00|12837.3|12835.3|12832|12830|12838|12836|12832|12830|113
1594795200000|2020-07-15 06:40:00|12832.3|12830.3|12832.8|12830.8|12835|12833|12830.3|12828.3|136
1594795500000|2020-07-15 06:45:00|12832.5|12830.5|12825.3|12823.3|12832.8|12830.8|12820.3|12818.3|329
1594795800000|2020-07-15 06:50:00|12825.5|12823.5|12817.5|12815.5|12826|12824|12813.5|12811.5|284
1594796100000|2020-07-15 06:55:00|12817.8|12815.8|12809|12807|12823.5|12821.5|12804.3|12802.3|562
1594796400000|2020-07-15 07:00:00|12808.6|12807.4|12821.1|12819.9|12823.4|12822.2|12808.4|12807.2|1295
1594796700000|2020-07-15 07:05:00|12819.1|12817.9|12809.9|12808.7|12833.1|12831.9|12796.6|12795.4|1262
1594797000000|2020-07-15 07:10:00|12809.6|12808.4|12799.9|12798.7|12817.9|12816.7|12794.9|12793.7|876
1594797300000|2020-07-15 07:15:00|12800.1|12798.9|12812.9|12811.7|12816.9|12815.7|12799.1|12797.9|604
1594797600000|2020-07-15 07:20:00|12813.1|12811.9|12815.4|12814.2|12820.4|12819.2|12807.6|12806.4|552
1594797900000|2020-07-15 07:25:00|12815.1|12813.9|12823.9|12822.7|12824.6|12823.4|12814.4|12813.2|444
1594798200000|2020-07-15 07:30:00|12822.9|12821.7|12823.4|12822.2|12826.1|12824.9|12814.9|12813.7|573
1594798500000|2020-07-15 07:35:00|12823.1|12821.9|12788.3|12787.1|12829.9|12828.7|12788.1|12786.9|1101
1594798800000|2020-07-15 07:40:00|12787.8|12786.6|12797.8|12796.6|12802.5|12801.3|12787.3|12786.1|716
1594799100000|2020-07-15 07:45:00|12797.5|12796.3|12779.5|12778.3|12797.5|12796.3|12772.8|12771.6|826
1594799400000|2020-07-15 07:50:00|12778.3|12777.1|12776.8|12775.6|12793.8|12792.6|12772.5|12771.3|534
1594799700000|2020-07-15 07:55:00|12776.3|12775.1|12793.3|12792.1|12796.5|12795.3|12774|12772.8|594
1594800000000|2020-07-15 08:00:00|12793.5|12792.3|12813.8|12812.6|12814|12812.8|12791.8|12790.6|851
1594800300000|2020-07-15 08:05:00|12813.5|12812.3|12815.3|12814.1|12817.3|12816.1|12807.5|12806.3|466
1594800600000|2020-07-15 08:10:00|12815|12813.8|12823.3|12822.1|12829.5|12828.3|12802.8|12801.6|761
1594800900000|2020-07-15 08:15:00|12823|12821.8|12801.3|12800.1|12827.8|12826.6|12800.5|12799.3|548
1594801200000|2020-07-15 08:20:00|12801.8|12800.6|12792.5|12791.3|12809.3|12808.1|12792.5|12791.3|419
1594801500000|2020-07-15 08:25:00|12792.8|12791.6|12821|12819.8|12821.5|12820.3|12790.5|12789.3|574
1594801800000|2020-07-15 08:30:00|12820.8|12819.6|12821.8|12820.6|12832.8|12831.6|12819.8|12818.6|653
1594802100000|2020-07-15 08:35:00|12821.5|12820.3|12814|12812.8|12829|12827.8|12813.8|12812.6|279
1594802400000|2020-07-15 08:40:00|12813.8|12812.6|12800.3|12799.1|12814.3|12813.1|12798.3|12797.1|406
1594802700000|2020-07-15 08:45:00|12800.5|12799.3|12798.5|12797.3|12807.8|12806.6|12796|12794.8|361
1594803000000|2020-07-15 08:50:00|12797.5|12796.3|12803.5|12802.3|12805|12803.8|12792.5|12791.3|442
1594803300000|2020-07-15 08:55:00|12803.8|12802.6|12802.8|12801.6|12811.3|12810.1|12802.3|12801.1|409
1594803600000|2020-07-15 09:00:00|12803|12801.8|12806.3|12805.1|12811.8|12810.6|12795.3|12794.1|490
1594803900000|2020-07-15 09:05:00|12806.5|12805.3|12807.8|12806.6|12811.8|12810.6|12802.8|12801.6|218
1594804200000|2020-07-15 09:10:00|12808.3|12807.1|12819.8|12818.6|12822|12820.8|12805.3|12804.1|370
1594804500000|2020-07-15 09:15:00|12819.3|12818.1|12816|12814.8|12824.3|12823.1|12815|12813.8|301
1594804800000|2020-07-15 09:20:00|12815.8|12814.6|12826|12824.8|12826.3|12825.1|12813.5|12812.3|275
1594805100000|2020-07-15 09:25:00|12825.8|12824.6|12821.3|12820.1|12828|12826.8|12818.8|12817.6|296
1594805400000|2020-07-15 09:30:00|12821.5|12820.3|12814.8|12813.6|12826.3|12825.1|12808.5|12807.3|440
1594805700000|2020-07-15 09:35:00|12814.5|12813.3|12818.8|12817.6|12820.8|12819.6|12811.3|12810.1|214
1594806000000|2020-07-15 09:40:00|12818.5|12817.3|12816.8|12815.6|12820|12818.8|12815|12813.8|125
1594806300000|2020-07-15 09:45:00|12817|12815.8|12821.8|12820.6|12824|12822.8|12812.3|12811.1|245
1594806600000|2020-07-15 09:50:00|12822.3|12821.1|12813.5|12812.3|12822.5|12821.3|12806.3|12805.1|287
1594806900000|2020-07-15 09:55:00|12813.3|12812.1|12816.5|12815.3|12820|12818.8|12809.3|12808.1|191
1594807200000|2020-07-15 10:00:00|12817|12815.8|12827.5|12826.3|12830.5|12829.3|12817|12815.8|330
1594807500000|2020-07-15 10:05:00|12828|12826.8|12825.3|12824.1|12829.3|12828.1|12817.8|12816.6|440
1594807800000|2020-07-15 10:10:00|12825.8|12824.6|12854.8|12853.6|12857.3|12856.1|12822.5|12821.3|1600
1594808100000|2020-07-15 10:15:00|12854.3|12853.1|12852|12850.8|12856|12854.8|12847.5|12846.3|307
1594808400000|2020-07-15 10:20:00|12852.3|12851.1|12854|12852.8|12867.3|12866.1|12848.5|12847.3|710
1594808700000|2020-07-15 10:25:00|12854.3|12853.1|12865.5|12864.3|12867.3|12866.1|12849.8|12848.6|509
1594809000000|2020-07-15 10:30:00|12866|12864.8|12863.3|12862.1|12867.8|12866.6|12856.5|12855.3|444
1594809300000|2020-07-15 10:35:00|12863|12861.8|12898|12896.8|12898.8|12897.6|12863|12861.8|1072
1594809600000|2020-07-15 10:40:00|12897.8|12896.6|12900.3|12899.1|12907.8|12906.6|12893.3|12892.1|1009
1594809900000|2020-07-15 10:45:00|12899.8|12898.6|12911.8|12910.6|12915.3|12914.1|12897.5|12896.3|1026
1594810200000|2020-07-15 10:50:00|12912.8|12911.6|12933.5|12932.3|12933.8|12932.6|12912.5|12911.3|1181
1594810500000|2020-07-15 10:55:00|12933.8|12932.6|12928.8|12927.6|12951.8|12950.6|12924.5|12923.3|1370
1594810800000|2020-07-15 11:00:00|12929.3|12928.1|12945.8|12944.6|12950|12948.8|12927.8|12926.6|708
1594811100000|2020-07-15 11:05:00|12945.5|12944.3|12952.8|12951.6|12955|12953.8|12939.8|12938.6|742
1594811400000|2020-07-15 11:10:00|12952.5|12951.3|12948.3|12947.1|12958|12956.8|12941.3|12940.1|637
1594811700000|2020-07-15 11:15:00|12948|12946.8|12927.8|12926.6|12949|12947.8|12923.3|12922.1|807
1594812000000|2020-07-15 11:20:00|12927.5|12926.3|12923.3|12922.1|12937.8|12936.6|12921.5|12920.3|661
1594812300000|2020-07-15 11:25:00|12923.5|12922.3|12926|12924.8|12933.5|12932.3|12923.5|12922.3|445
1594812600000|2020-07-15 11:30:00|12925.8|12924.6|12913.8|12912.6|12933.3|12932.1|12908.3|12907.1|977
1594812900000|2020-07-15 11:35:00|12914|12912.8|12926.3|12925.1|12938.3|12937.1|12913.5|12912.3|625
1594813200000|2020-07-15 11:40:00|12926.5|12925.3|12942.3|12941.1|12942.6|12941.4|12921.6|12920.4|374
1594813500000|2020-07-15 11:45:00|12941.8|12940.6|12928.6|12927.4|12942.3|12941.1|12925.8|12924.6|381
1594813800000|2020-07-15 11:50:00|12928.8|12927.6|12925.8|12924.6|12933.6|12932.4|12919.8|12918.6|254
1594814100000|2020-07-15 11:55:00|12925.1|12923.9|12922.8|12921.6|12927.1|12925.9|12918.8|12917.6|276
1594814400000|2020-07-15 12:00:00|12923.1|12921.9|12933.6|12932.4|12939.1|12937.9|12912.3|12911.1|517
1594814700000|2020-07-15 12:05:00|12933.3|12932.1|12933.6|12932.4|12940.8|12939.6|12928.8|12927.6|297
1594815000000|2020-07-15 12:10:00|12933.3|12932.1|12928.8|12927.6|12943.8|12942.6|12928.8|12927.6|354
1594815300000|2020-07-15 12:15:00|12928.3|12927.1|12924.6|12923.4|12932.1|12930.9|12922.1|12920.9|305
1594815600000|2020-07-15 12:20:00|12924.3|12923.1|12924.6|12923.4|12930.6|12929.4|12918.6|12917.4|1772
1594815900000|2020-07-15 12:25:00|12924.3|12923.1|12916.3|12915.1|12931.8|12930.6|12915.3|12914.1|310
1594816200000|2020-07-15 12:30:00|12916.6|12915.4|12930.6|12929.4|12932.3|12931.1|12912.8|12911.6|379
1594816500000|2020-07-15 12:35:00|12930.8|12929.6|12928.8|12927.6|12935.3|12934.1|12923.3|12922.1|340
1594816800000|2020-07-15 12:40:00|12929.1|12927.9|12933.1|12931.9|12934.1|12932.9|12927.1|12925.9|239
1594817100000|2020-07-15 12:45:00|12932.8|12931.6|12918.6|12917.4|12933.1|12931.9|12908.6|12907.4|873
1594817400000|2020-07-15 12:50:00|12918.8|12917.6|12918.6|12917.4|12928.8|12927.6|12918.1|12916.9|761
1594817700000|2020-07-15 12:55:00|12918.8|12917.6|12927.8|12926.6|12928.6|12927.4|12911.8|12910.6|686
1594818000000|2020-07-15 13:00:00|12927.3|12926.1|12923.6|12922.4|12932.6|12931.4|12920.6|12919.4|377
1594818300000|2020-07-15 13:05:00|12923.3|12922.1|12896.1|12894.9|12923.6|12922.4|12895.1|12893.9|765
1594818600000|2020-07-15 13:10:00|12896.3|12895.1|12907.3|12906.1|12908.3|12907.1|12889.8|12888.6|644
1594818900000|2020-07-15 13:15:00|12907.1|12905.9|12924.8|12923.6|12928.8|12927.6|12905.1|12903.9|850
1594819200000|2020-07-15 13:20:00|12924.6|12923.4|12909.6|12908.4|12926.6|12925.4|12904.1|12902.9|738
1594819500000|2020-07-15 13:25:00|12909.8|12908.6|12909.1|12907.9|12917.8|12916.6|12907.3|12906.1|388
1594819800000|2020-07-15 13:30:00|12908.8|12907.6|12916.8|12915.6|12928.3|12927.1|12900.1|12898.9|1388
1594820100000|2020-07-15 13:35:00|12916.6|12915.4|12907.6|12906.4|12925.3|12924.1|12898.6|12897.4|1308
1594820400000|2020-07-15 13:40:00|12908.3|12907.1|12927.3|12926.1|12927.8|12926.6|12901.6|12900.4|839
1594820700000|2020-07-15 13:45:00|12927.6|12926.4|12918.3|12917.1|12930.3|12929.1|12903.1|12901.9|1068
1594821000000|2020-07-15 13:50:00|12920.1|12918.9|12896.8|12895.6|12922.8|12921.6|12879.3|12878.1|1138
1594821300000|2020-07-15 13:55:00|12897.1|12895.9|12893.1|12891.9|12905.1|12903.9|12887.6|12886.4|754
1594821600000|2020-07-15 14:00:00|12893.3|12892.1|12892.6|12891.4|12902.8|12901.6|12886.8|12885.6|897
1594821900000|2020-07-15 14:05:00|12893.3|12892.1|12913.8|12912.6|12916.1|12914.9|12892.6|12891.4|858
1594822200000|2020-07-15 14:10:00|12913.1|12911.9|12906.6|12905.4|12915.6|12914.4|12898.6|12897.4|634
1594822500000|2020-07-15 14:15:00|12907.1|12905.9|12939.3|12938.1|12939.6|12938.4|12901.3|12900.1|1096
1594822800000|2020-07-15 14:20:00|12939.6|12938.4|12935.8|12934.6|12943.6|12942.4|12933.8|12932.6|753
1594823100000|2020-07-15 14:25:00|12936.1|12934.9|12953.6|12952.4|12956.6|12955.4|12934.8|12933.6|888
1594823400000|2020-07-15 14:30:00|12954.1|12952.9|12955.3|12954.1|12960.8|12959.6|12949.8|12948.6|817
1594823700000|2020-07-15 14:35:00|12956.1|12954.9|12983.3|12982.1|12987.3|12986.1|12955.8|12954.6|1477
1594824000000|2020-07-15 14:40:00|12983.6|12982.4|12986.3|12985.1|12993.1|12991.9|12981.8|12980.6|1165
1594824300000|2020-07-15 14:45:00|12986.6|12985.4|12988.6|12987.4|12991.6|12990.4|12980.1|12978.9|843
1594824600000|2020-07-15 14:50:00|12988.8|12987.6|12991.8|12990.6|13003.8|13002.6|12986.6|12985.4|1115
1594824900000|2020-07-15 14:55:00|12992.1|12990.9|12979.8|12978.6|13000.3|12999.1|12979.1|12977.9|1251
1594825200000|2020-07-15 15:00:00|12980.3|12979.1|12960.6|12959.4|12989.3|12988.1|12958.6|12957.4|1327
1594825500000|2020-07-15 15:05:00|12960.1|12958.9|12956.6|12955.4|12965.3|12964.1|12943.3|12942.1|1192
1594825800000|2020-07-15 15:10:00|12956.8|12955.6|12964.3|12963.1|12965.8|12964.6|12952.3|12951.1|867
1594826100000|2020-07-15 15:15:00|12964.6|12963.4|12959.6|12958.4|12965.3|12964.1|12945.3|12944.1|933
1594826400000|2020-07-15 15:20:00|12959.8|12958.6|12938.1|12936.9|12964.8|12963.6|12918.1|12916.9|1813
1594826700000|2020-07-15 15:25:00|12938.8|12937.6|12951.8|12950.6|12957.1|12955.9|12936.3|12935.1|1629
1594827000000|2020-07-15 15:30:00|12952.2|12950.2|12932.7|12930.7|12958|12956|12927.7|12925.7|2722
1594827300000|2020-07-15 15:35:00|12932.5|12930.5|12905|12903|12941|12939|12903.5|12901.5|1850
1594827600000|2020-07-15 15:40:00|12904.7|12902.7|12909.5|12907.5|12918.2|12916.2|12893.5|12891.5|1255
1594827900000|2020-07-15 15:45:00|12909.7|12907.7|12889.2|12887.2|12915.7|12913.7|12885.2|12883.2|824
1594828200000|2020-07-15 15:50:00|12888.7|12886.7|12904|12902|12904.7|12902.7|12887.5|12885.5|560
1594828500000|2020-07-15 15:55:00|12904.2|12902.2|12878.2|12876.2|12905.5|12903.5|12877.2|12875.2|658
1594828800000|2020-07-15 16:00:00|12878|12876|12864.7|12862.7|12884.7|12882.7|12859.7|12857.7|996
1594829100000|2020-07-15 16:05:00|12864.5|12862.5|12878|12876|12883.5|12881.5|12863.5|12861.5|664
1594829400000|2020-07-15 16:10:00|12877.7|12875.7|12882.2|12880.2|12883.2|12881.2|12865.2|12863.2|522
1594829700000|2020-07-15 16:15:00|12882.5|12880.5|12894|12892|12895|12893|12880.2|12878.2|586
1594830000000|2020-07-15 16:20:00|12893.7|12891.7|12890.2|12888.2|12898.2|12896.2|12886.2|12884.2|580
1594830300000|2020-07-15 16:25:00|12890|12888|12899.5|12897.5|12903.2|12901.2|12887.2|12885.2|350
1594830600000|2020-07-15 16:30:00|12899.2|12897.2|12893.5|12891.5|12901.2|12899.2|12882.7|12880.7|522
1594830900000|2020-07-15 16:35:00|12893.7|12891.7|12893.5|12891.5|12902.7|12900.7|12888.5|12886.5|331
1594831200000|2020-07-15 16:40:00|12893|12891|12902.2|12900.2|12903.2|12901.2|12890.7|12888.7|310
1594831500000|2020-07-15 16:45:00|12902|12900|12911|12909|12914.7|12912.7|12898.2|12896.2|367
1594831800000|2020-07-15 16:50:00|12910.7|12908.7|12909.2|12907.2|12913.7|12911.7|12907.5|12905.5|153
1594832100000|2020-07-15 16:55:00|12909.5|12907.5|12915.7|12913.7|12916.7|12914.7|12907.2|12905.2|127
1594832400000|2020-07-15 17:00:00|12916.2|12914.2|12911.7|12909.7|12917.2|12915.2|12906.5|12904.5|275
1594832700000|2020-07-15 17:05:00|12912.2|12910.2|12931.2|12929.2|12937|12935|12909.7|12907.7|400
1594833000000|2020-07-15 17:10:00|12932|12930|12915|12913|12935.5|12933.5|12909.7|12907.7|588
1594833300000|2020-07-15 17:15:00|12915.2|12913.2|12913.2|12911.2|12921.2|12919.2|12911.7|12909.7|229
1594833600000|2020-07-15 17:20:00|12913.5|12911.5|12914.5|12912.5|12921|12919|12913.5|12911.5|179
1594833900000|2020-07-15 17:25:00|12914.7|12912.7|12918.5|12916.5|12919|12917|12908|12906|212
1594834200000|2020-07-15 17:30:00|12918.7|12916.7|12925.7|12923.7|12926.7|12924.7|12916.5|12914.5|184
1594834500000|2020-07-15 17:35:00|12926|12924|12932|12930|12933.7|12931.7|12924.7|12922.7|207
1594834800000|2020-07-15 17:40:00|12931.7|12929.7|12930|12928|12934.7|12932.7|12927.2|12925.2|142
1594835100000|2020-07-15 17:45:00|12929.2|12927.2|12929|12927|12937|12935|12928.7|12926.7|173
1594835400000|2020-07-15 17:50:00|12929.2|12927.2|12924.7|12922.7|12933.2|12931.2|12923.7|12921.7|181
1594835700000|2020-07-15 17:55:00|12925|12923|12923.5|12921.5|12927.7|12925.7|12918.5|12916.5|222
1594836000000|2020-07-15 18:00:00|12922.7|12920.7|12941.2|12939.2|12944|12942|12914.5|12912.5|570
1594836300000|2020-07-15 18:05:00|12941|12939|12937.2|12935.2|12945.7|12943.7|12933.7|12931.7|350
1594836600000|2020-07-15 18:10:00|12937.5|12935.5|12936.7|12934.7|12940|12938|12935|12933|147
1594836900000|2020-07-15 18:15:00|12937|12935|12935.2|12933.2|12942.7|12940.7|12931|12929|255
1594837200000|2020-07-15 18:20:00|12936|12934|12935.2|12933.2|12939.5|12937.5|12931.7|12929.7|250
1594837500000|2020-07-15 18:25:00|12936|12934|12940|12938|12941.5|12939.5|12930.2|12928.2|214
1594837800000|2020-07-15 18:30:00|12940.2|12938.2|12945.5|12943.5|12946.5|12944.5|12938.2|12936.2|165
1594838100000|2020-07-15 18:35:00|12945.7|12943.7|12945.2|12943.2|12946.2|12944.2|12938.2|12936.2|226
1594838400000|2020-07-15 18:40:00|12945.5|12943.5|12940.2|12938.2|12949.2|12947.2|12939.2|12937.2|179
1594838700000|2020-07-15 18:45:00|12939.5|12937.5|12942|12940|12944.2|12942.2|12937.5|12935.5|138
1594839000000|2020-07-15 18:50:00|12942.2|12940.2|12917.2|12915.2|12942.2|12940.2|12917|12915|351
1594839300000|2020-07-15 18:55:00|12917|12915|12911|12909|12923.5|12921.5|12911|12909|284
1594839600000|2020-07-15 19:00:00|12910.7|12908.7|12916.7|12914.7|12922.5|12920.5|12908.5|12906.5|254
1594839900000|2020-07-15 19:05:00|12916.5|12914.5|12911.5|12909.5|12917.2|12915.2|12904|12902|348
1594840200000|2020-07-15 19:10:00|12911.2|12909.2|12911.2|12909.2|12913.2|12911.2|12902.2|12900.2|276
1594840500000|2020-07-15 19:15:00|12907.5|12905.5|12918|12916|12918.5|12916.5|12901.7|12899.7|219
1594840800000|2020-07-15 19:20:00|12918.2|12916.2|12920.7|12918.7|12922.7|12920.7|12916.5|12914.5|147
1594841100000|2020-07-15 19:25:00|12920.5|12918.5|12930.2|12928.2|12930.5|12928.5|12915.2|12913.2|245
1594841400000|2020-07-15 19:30:00|12929.7|12927.7|12939.5|12937.5|12940.7|12938.7|12929.7|12927.7|266
1594841700000|2020-07-15 19:35:00|12939.7|12937.7|12942.2|12940.2|12946.2|12944.2|12937.2|12935.2|293
1594842000000|2020-07-15 19:40:00|12941.7|12939.7|12939.2|12937.2|12941.7|12939.7|12934.5|12932.5|228
1594842300000|2020-07-15 19:45:00|12939.5|12937.5|12954|12952|12954.5|12952.5|12938.7|12936.7|305
1594842600000|2020-07-15 19:50:00|12953|12951|12921.7|12919.7|12953.5|12951.5|12920.2|12918.2|551
1594842900000|2020-07-15 19:55:00|12922|12920|12918.7|12916.7|12929.5|12927.5|12916|12914|443
1594843200000|2020-07-15 20:00:00|12918.4|12913.4|12914.3|12909.3|12925.5|12920.5|12910.1|12905.1|4
1594843500000|2020-07-15 20:05:00|12915.3|12910.3|12915.6|12910.6|12920.6|12915.6|12912.6|12907.6|0
1594843800000|2020-07-15 20:10:00|12922.6|12917.6|12924.1|12919.1|12926.3|12921.3|12918.8|12913.8|0
1594844100000|2020-07-15 20:15:00|12924.2|12919.2|12926.9|12921.9|12927.2|12922.2|12923.1|12918.1|0
1594844400000|2020-07-15 20:20:00|12926.6|12921.6|12927.1|12922.1|12927.7|12922.7|12926.3|12921.3|0
1594844700000|2020-07-15 20:25:00|12927.2|12922.2|12926.4|12921.4|12927.5|12922.5|12925.6|12920.6|0
1594845000000|2020-07-15 20:30:00|12928.6|12923.6|12928.5|12923.5|12932.5|12927.5|12923.6|12918.6|0
1594845300000|2020-07-15 20:35:00|12929.5|12924.5|12928.6|12923.6|12930.4|12925.4|12927.4|12922.4|0
1594845600000|2020-07-15 20:40:00|12929.6|12924.6|12929.7|12924.7|12930.6|12925.6|12927.6|12922.6|0
1594845900000|2020-07-15 20:45:00|12928.7|12923.7|12936.6|12931.6|12942.7|12937.7|12928.7|12923.7|0
1594846200000|2020-07-15 20:50:00|12935.6|12930.6|12938.1|12933.1|12938.6|12933.6|12935.1|12930.1|0
1594846500000|2020-07-15 20:55:00|12937.1|12932.1|12932.2|12927.2|12938.1|12933.1|12929.3|12924.3|0
1594846800000|2020-07-15 21:00:00|12931.3|12926.3|12933.1|12928.1|12933.8|12928.8|12928.7|12923.7|0
1594847100000|2020-07-15 21:05:00|12933.4|12928.4|12934|12929|12935.5|12930.5|12933.1|12928.1|0
1594847400000|2020-07-15 21:10:00|12933.9|12928.9|12935.1|12930.1|12936.9|12931.9|12933.6|12928.6|0
1594847700000|2020-07-15 21:15:00|12934.8|12929.8|12934.6|12929.6|12935.8|12930.8|12934.6|12929.6|0
1594848000000|2020-07-15 21:20:00|12934.4|12929.4|12933.5|12928.5|12935.9|12930.9|12932.1|12927.1|0
1594848300000|2020-07-15 21:25:00|12933.4|12928.4|12932.2|12927.2|12934|12929|12932.2|12927.2|0
1594848600000|2020-07-15 21:30:00|12932.4|12927.4|12933.2|12928.2|12934.2|12929.2|12932.4|12927.4|0
1594848900000|2020-07-15 21:35:00|12932.7|12927.7|12934|12929|12934|12929|12932.7|12927.7|0
1594849200000|2020-07-15 21:40:00|12933.9|12928.9|12933.5|12928.5|12934.1|12929.1|12932.5|12927.5|0
1594849500000|2020-07-15 21:45:00|12933.6|12928.6|12933.9|12928.9|12933.9|12928.9|12931.9|12926.9|0
1594849800000|2020-07-15 21:50:00|12933.7|12928.7|12933.3|12928.3|12934.6|12929.6|12933.3|12928.3|0
1594850100000|2020-07-15 21:55:00|12933.6|12928.6|12935.8|12930.8|12937.2|12932.2|12933.4|12928.4|0
1594850400000|2020-07-15 22:00:00|12937.5|12932.5|12952.6|12947.6|12953.9|12948.9|12934.3|12929.3|0
1594850700000|2020-07-15 22:05:00|12952|12947|12951|12946|12954|12949|12951|12946|0
1594851000000|2020-07-15 22:10:00|12952|12947|12953.5|12948.5|12956|12951|12951.5|12946.5|0
1594851300000|2020-07-15 22:15:00|12953.9|12948.9|12952.5|12947.5|12960.7|12955.7|12950.1|12945.1|0
1594851600000|2020-07-15 22:20:00|12953.5|12948.5|12949.1|12944.1|12956.4|12951.4|12947.2|12942.2|0
1594851900000|2020-07-15 22:25:00|12948.1|12943.1|12948.9|12943.9|12953.9|12948.9|12948.1|12943.1|0
1594852200000|2020-07-15 22:30:00|12947.9|12942.9|12939.4|12934.4|12951.1|12946.1|12938.4|12933.4|0
1594852500000|2020-07-15 22:35:00|12938.4|12933.4|12946.6|12941.6|12946.6|12941.6|12938.4|12933.4|0
1594852800000|2020-07-15 22:40:00|12943.6|12938.6|12928.2|12923.2|12943.6|12938.6|12924.2|12919.2|0
1594853100000|2020-07-15 22:45:00|12927.2|12922.2|12933.3|12928.3|12934.3|12929.3|12927.2|12922.2|0
1594853400000|2020-07-15 22:50:00|12932.3|12927.3|12931.3|12926.3|12933.3|12928.3|12929.7|12924.7|0
1594853700000|2020-07-15 22:55:00|12931.8|12926.8|12917.8|12912.8|12932.3|12927.3|12912.8|12907.8|0
1594854000000|2020-07-15 23:00:00|12918.8|12913.8|12925.1|12920.1|12925.9|12920.9|12916.8|12911.8|0
1594854300000|2020-07-15 23:05:00|12924.6|12919.6|12927.4|12922.4|12927.9|12922.9|12922.9|12917.9|0
1594854600000|2020-07-15 23:10:00|12927.9|12922.9|12925.4|12920.4|12930.1|12925.1|12923.4|12918.4|0
1594854900000|2020-07-15 23:15:00|12926|12921|12922.9|12917.9|12926|12921|12921.4|12916.4|0
1594855200000|2020-07-15 23:20:00|12923.4|12918.4|12923.4|12918.4|12925.4|12920.4|12922.4|12917.4|0
1594855500000|2020-07-15 23:25:00|12923.5|12918.5|12926.5|12921.5|12929.5|12924.5|12923.5|12918.5|0
1594855800000|2020-07-15 23:30:00|12927.5|12922.5|12918.2|12913.2|12933.6|12928.6|12915.1|12910.1|0
1594856100000|2020-07-15 23:35:00|12918.7|12913.7|12921.1|12916.1|12924.2|12919.2|12915.9|12910.9|0
1594856400000|2020-07-15 23:40:00|12920.1|12915.1|12921.3|12916.3|12923.1|12918.1|12919.1|12914.1|0
1594856700000|2020-07-15 23:45:00|12922.3|12917.3|12919.4|12914.4|12923.8|12918.8|12919.4|12914.4|0
1594857000000|2020-07-15 23:50:00|12918.4|12913.4|12921.6|12916.6|12923.7|12918.7|12917.4|12912.4|0
1594857300000|2020-07-15 23:55:00|12922.1|12917.1|12918.7|12913.7|12923.7|12918.7|12918.7|12913.7|0
1594857600000|2020-07-16 00:00:00|12916.7|12911.7|12894.9|12889.9|12917.7|12912.7|12877.5|12872.5|0
1594857900000|2020-07-16 00:05:00|12895.4|12890.4|12900.1|12895.1|12904.3|12899.3|12890.9|12885.9|0
1594858200000|2020-07-16 00:10:00|12899.1|12894.1|12900.1|12895.1|12904.1|12899.1|12892.1|12887.1|0
1594858500000|2020-07-16 00:15:00|12901.1|12896.1|12881.7|12877.7|12901.1|12896.2|12880.7|12876.7|79
1594858800000|2020-07-16 00:20:00|12882|12878|12877.5|12873.5|12882.2|12878.2|12871.2|12867.2|46
1594859100000|2020-07-16 00:25:00|12877.2|12873.2|12887.5|12883.5|12891.2|12887.2|12874|12870|53
1594859400000|2020-07-16 00:30:00|12887.2|12883.2|12880.5|12876.5|12889.7|12885.7|12876.7|12872.7|24
1594859700000|2020-07-16 00:35:00|12880.7|12876.7|12881.5|12877.5|12884.7|12880.7|12876.5|12872.5|25
1594860000000|2020-07-16 00:40:00|12881.7|12877.7|12879.2|12875.2|12887.7|12883.7|12878.2|12874.2|22
1594860300000|2020-07-16 00:45:00|12879.5|12875.5|12874.5|12870.5|12883.2|12879.2|12871.5|12867.5|36
1594860600000|2020-07-16 00:50:00|12874.2|12870.2|12881.7|12877.7|12884|12880|12874.2|12870.2|11
1594860900000|2020-07-16 00:55:00|12881.5|12877.5|12874.5|12870.5|12881.5|12877.5|12870.5|12866.5|27
1594861200000|2020-07-16 01:00:00|12874.2|12870.2|12877.7|12873.7|12879.2|12875.2|12856.5|12852.5|53
1594861500000|2020-07-16 01:05:00|12878|12874|12872.5|12868.5|12881.2|12877.2|12868.2|12864.2|22
1594861800000|2020-07-16 01:10:00|12872.7|12868.7|12881.7|12877.7|12883.5|12879.5|12870.5|12866.5|24
1594862100000|2020-07-16 01:15:00|12882|12878|12888.2|12884.2|12897.2|12893.2|12881.5|12877.5|39
1594862400000|2020-07-16 01:20:00|12888|12884|12885.2|12881.2|12891|12887|12881.7|12877.7|13
1594862700000|2020-07-16 01:25:00|12885|12881|12888.2|12884.2|12892.2|12888.2|12880.5|12876.5|15
1594863000000|2020-07-16 01:30:00|12888|12884|12874.7|12870.7|12891.5|12887.5|12868.5|12864.5|25
1594863300000|2020-07-16 01:35:00|12874.5|12870.5|12885|12881|12885|12881|12870.7|12866.7|15
1594863600000|2020-07-16 01:40:00|12884.5|12880.5|12896.5|12892.5|12897.5|12893.5|12884|12880|25
1594863900000|2020-07-16 01:45:00|12896|12892|12890.7|12886.7|12896.2|12892.2|12890|12886|20
1594864200000|2020-07-16 01:50:00|12890.5|12886.5|12875.5|12871.5|12890.5|12886.5|12873.7|12869.7|14
1594864500000|2020-07-16 01:55:00|12876.5|12872.5|12878|12874|12879.5|12875.5|12874.2|12870.2|6
1594864800000|2020-07-16 02:00:00|12878.2|12874.2|12875.7|12871.7|12901.7|12897.7|12872|12868|23
1594865100000|2020-07-16 02:05:00|12876|12872|12873.7|12869.7|12889.2|12885.2|12873.7|12869.7|12
1594865400000|2020-07-16 02:10:00|12873.5|12869.5|12862.5|12858.5|12873.7|12869.7|12859.7|12855.7|18
1594865700000|2020-07-16 02:15:00|12862.2|12858.2|12861.5|12857.5|12866.2|12862.2|12849|12845|70
1594866000000|2020-07-16 02:20:00|12861.2|12857.2|12847.7|12843.7|12865.2|12861.2|12847.7|12843.7|34
1594866300000|2020-07-16 02:25:00|12847.5|12843.5|12850.5|12846.5|12853.5|12849.5|12843.7|12839.7|121
1594866600000|2020-07-16 02:30:00|12850.7|12846.7|12843.2|12839.2|12853.2|12849.2|12838.5|12834.5|58
1594866900000|2020-07-16 02:35:00|12843|12839|12833.2|12829.2|12844.7|12840.7|12829.2|12825.2|59
1594867200000|2020-07-16 02:40:00|12833.5|12829.5|12831.2|12827.2|12833.5|12829.5|12820.7|12816.7|103
1594867500000|2020-07-16 02:45:00|12831|12827|12833.5|12829.5|12834.2|12830.2|12827.2|12823.2|22
1594867800000|2020-07-16 02:50:00|12830.5|12826.5|12828.7|12824.7|12833.5|12829.5|12825.7|12821.7|22
1594868100000|2020-07-16 02:55:00|12829|12825|12828.7|12824.7|12839.2|12835.2|12828|12824|31
1594868400000|2020-07-16 03:00:00|12828.5|12824.5|12830.5|12826.5|12836.5|12832.5|12822.7|12818.7|13
1594868700000|2020-07-16 03:05:00|12830|12826|12830|12826|12833.5|12829.5|12826|12822|34
1594869000000|2020-07-16 03:10:00|12829.2|12825.2|12826.7|12822.7|12834.5|12830.5|12825|12821|14
1594869300000|2020-07-16 03:15:00|12826.5|12822.5|12816.7|12812.7|12828.5|12824.5|12811|12807|46
1594869600000|2020-07-16 03:20:00|12816.5|12812.5|12823.5|12819.5|12823.5|12819.5|12813.7|12809.7|17
1594869900000|2020-07-16 03:25:00|12823.7|12819.7|12830.7|12826.7|12833.7|12829.7|12823.7|12819.7|13
1594870200000|2020-07-16 03:30:00|12830.5|12826.5|12824.5|12820.5|12830.5|12826.5|12823.5|12819.5|24
1594870500000|2020-07-16 03:35:00|12824.2|12820.2|12821.7|12817.7|12824.2|12820.2|12819.2|12815.2|3
1594870800000|2020-07-16 03:40:00|12822|12818|12826.7|12822.7|12828.5|12824.5|12818.5|12814.5|7
1594871100000|2020-07-16 03:45:00|12827|12823|12832.2|12828.2|12834|12830|12826.5|12822.5|12
1594871400000|2020-07-16 03:50:00|12831|12827|12835|12831|12839.7|12835.7|12830.7|12826.7|31
1594871700000|2020-07-16 03:55:00|12836|12832|12835.5|12831.5|12839.5|12835.5|12832.7|12828.7|43
1594872000000|2020-07-16 04:00:00|12835.2|12831.2|12843.7|12839.7|12843.7|12839.7|12834.7|12830.7|15
1594872300000|2020-07-16 04:05:00|12844|12840|12846.5|12842.5|12849.7|12845.7|12835|12831|40
1594872600000|2020-07-16 04:10:00|12848|12844|12839.5|12835.5|12850.5|12846.5|12839.5|12835.5|17
1594872900000|2020-07-16 04:15:00|12839.7|12835.7|12843.5|12839.5|12848.2|12844.2|12838.5|12834.5|16
1594873200000|2020-07-16 04:20:00|12844.7|12840.7|12851.2|12847.2|12851.2|12847.2|12844.7|12840.7|30
1594873500000|2020-07-16 04:25:00|12852.2|12848.2|12854.7|12850.7|12861.7|12857.7|12852.2|12848.2|62
1594873800000|2020-07-16 04:30:00|12854.5|12850.5|12851.5|12847.5|12854.5|12850.5|12847|12843|6
1594874100000|2020-07-16 04:35:00|12852|12848|12857.7|12853.7|12859.2|12855.2|12852|12848|28
1594874400000|2020-07-16 04:40:00|12857.5|12853.5|12855|12851|12858.7|12854.7|12850|12846|21
1594874700000|2020-07-16 04:45:00|12854.7|12850.7|12871|12867|12874.5|12870.5|12854.5|12850.5|40
1594875000000|2020-07-16 04:50:00|12871.7|12867.7|12871.2|12867.2|12877.5|12873.5|12869.7|12865.7|44
1594875300000|2020-07-16 04:55:00|12871|12867|12865.5|12861.5|12871|12867|12863.2|12859.2|11
1594875600000|2020-07-16 05:00:00|12864.5|12860.5|12857.2|12853.2|12867.2|12863.2|12854.7|12850.7|26
1594875900000|2020-07-16 05:05:00|12857|12853|12861.7|12857.7|12862.7|12858.7|12856.5|12852.5|13
1594876200000|2020-07-16 05:10:00|12862|12858|12861.2|12857.2|12862.5|12858.5|12856.7|12852.7|7
1594876500000|2020-07-16 05:15:00|12861.5|12857.5|12848|12844|12861.7|12857.7|12847.7|12843.7|24
1594876800000|2020-07-16 05:20:00|12847.5|12843.5|12840|12836|12850.5|12846.5|12838|12834|40
1594877100000|2020-07-16 05:25:00|12840.2|12836.2|12842.2|12838.2|12847.2|12843.2|12840|12836|12
1594877400000|2020-07-16 05:30:00|12842|12838|12823.5|12819.5|12844.5|12840.5|12821.2|12817.2|61
1594877700000|2020-07-16 05:35:00|12823.2|12819.2|12834.5|12830.5|12836.2|12832.2|12821.5|12817.5|94
1594878000000|2020-07-16 05:40:00|12834.2|12830.2|12847|12843|12847|12843|12833.5|12829.5|81
1594878300000|2020-07-16 05:45:00|12847.2|12843.2|12852.2|12848.2|12853.5|12849.5|12846.2|12842.2|70
1594878600000|2020-07-16 05:50:00|12852|12848|12844.2|12840.2|12854.2|12850.2|12841.7|12837.7|44
1594878900000|2020-07-16 05:55:00|12843.7|12839.7|12851|12847|12851.2|12847.2|12839|12835|64
1594879200000|2020-07-16 06:00:00|12850|12848|12857.7|12855.7|12862|12860|12833|12831|389
1594879500000|2020-07-16 06:05:00|12858.5|12856.5|12860|12858|12865|12863|12853.2|12851.2|209
1594879800000|2020-07-16 06:10:00|12859.2|12857.2|12864.7|12862.7|12867.2|12865.2|12857.2|12855.2|292
1594880100000|2020-07-16 06:15:00|12864|12862|12852|12850|12865.5|12863.5|12851.7|12849.7|154
1594880400000|2020-07-16 06:20:00|12852.2|12850.2|12867.7|12865.7|12867.7|12865.7|12848.5|12846.5|192
1594880700000|2020-07-16 06:25:00|12867.5|12865.5|12857.2|12855.2|12868.5|12866.5|12854.7|12852.7|112
1594881000000|2020-07-16 06:30:00|12856.5|12854.5|12856.2|12854.2|12860|12858|12852.7|12850.7|150
1594881300000|2020-07-16 06:35:00|12856|12854|12847.5|12845.5|12860.7|12858.7|12846.5|12844.5|269
1594881600000|2020-07-16 06:40:00|12847|12845|12846.2|12844.2|12855.5|12853.5|12845|12843|146
1594881900000|2020-07-16 06:45:00|12846|12844|12853.5|12851.5|12855.7|12853.7|12842.7|12840.7|342
1594882200000|2020-07-16 06:50:00|12853.2|12851.2|12852.5|12850.5|12858.2|12856.2|12849|12847|156
1594882500000|2020-07-16 06:55:00|12852.2|12850.2|12843.7|12841.7|12854.2|12852.2|12841.2|12839.2|477
1594882800000|2020-07-16 07:00:00|12843.3|12842.1|12843.3|12842.1|12877.6|12876.4|12829.1|12827.9|2082
1594883100000|2020-07-16 07:05:00|12842.1|12840.9|12864.1|12862.9|12866.6|12865.4|12833.3|12832.1|924
1594883400000|2020-07-16 07:10:00|12863.8|12862.6|12864.3|12863.1|12872.6|12871.4|12844.3|12843.1|1009
1594883700000|2020-07-16 07:15:00|12863.6|12862.4|12865.1|12863.9|12877.3|12876.1|12855.1|12853.9|681
1594884000000|2020-07-16 07:20:00|12864.8|12863.6|12881.8|12880.6|12898.3|12897.1|12855.1|12853.9|1002
1594884300000|2020-07-16 07:25:00|12881.1|12879.9|12843.8|12842.6|12883.3|12882.1|12843.8|12842.6|889
1594884600000|2020-07-16 07:30:00|12844.3|12843.1|12840.6|12839.4|12845.1|12843.9|12822.8|12821.6|1124
1594884900000|2020-07-16 07:35:00|12840.3|12839.1|12826.3|12825.1|12852.3|12851.1|12826.3|12825.1|767
1594885200000|2020-07-16 07:40:00|12826.6|12825.4|12850.4|12849.2|12853.4|12852.2|12824.6|12823.4|762
1594885500000|2020-07-16 07:45:00|12850.7|12849.5|12853.4|12852.2|12853.4|12852.2|12839.7|12838.5|569
1594885800000|2020-07-16 07:50:00|12853.7|12852.5|12850.2|12849|12862.2|12861|12838.2|12837|620
1594886100000|2020-07-16 07:55:00|12850.4|12849.2|12828.7|12827.5|12851.7|12850.5|12827.7|12826.5|500
1594886400000|2020-07-16 08:00:00|12828.2|12827|12836.4|12835.2|12843.4|12842.2|12810.4|12809.2|1025
1594886700000|2020-07-16 08:05:00|12836.2|12835|12831.7|12830.5|12843.4|12842.2|12828.2|12827|440
1594887000000|2020-07-16 08:10:00|12831.9|12830.7|12835.2|12834|12841.4|12840.2|12829.4|12828.2|255
1594887300000|2020-07-16 08:15:00|12834.9|12833.7|12839.4|12838.2|12843.7|12842.5|12830.7|12829.5|358
1594887600000|2020-07-16 08:20:00|12839.7|12838.5|12839.2|12838|12843.2|12842|12826.4|12825.2|377
1594887900000|2020-07-16 08:25:00|12839.4|12838.2|12826.2|12825|12841.7|12840.5|12825.2|12824|442
1594888200000|2020-07-16 08:30:00|12825.9|12824.7|12824.2|12823|12832.9|12831.7|12822.4|12821.2|307
1594888500000|2020-07-16 08:35:00|12823.9|12822.7|12822.9|12821.7|12825.7|12824.5|12813.9|12812.7|466
1594888800000|2020-07-16 08:40:00|12823.2|12822|12829.7|12828.5|12829.9|12828.7|12817.9|12816.7|334
1594889100000|2020-07-16 08:45:00|12829.4|12828.2|12841.2|12840|12841.2|12840|12827.7|12826.5|456
1594889400000|2020-07-16 08:50:00|12840.9|12839.7|12835.2|12834|12841.2|12840|12834.4|12833.2|288
1594889700000|2020-07-16 08:55:00|12834.9|12833.7|12835.9|12834.7|12847.4|12846.2|12833.9|12832.7|491
1594890000000|2020-07-16 09:00:00|12835.7|12834.5|12830.9|12829.7|12835.9|12834.7|12817.7|12816.5|441
1594890300000|2020-07-16 09:05:00|12830.7|12829.5|12819.2|12818|12838.2|12837|12815.9|12814.7|735
1594890600000|2020-07-16 09:10:00|12819.4|12818.2|12811.2|12810|12819.4|12818.2|12804.7|12803.5|619
1594890900000|2020-07-16 09:15:00|12810.9|12809.7|12826.4|12825.2|12827.9|12826.7|12810.9|12809.7|590
1594891200000|2020-07-16 09:20:00|12826.7|12825.5|12829.4|12828.2|12833.7|12832.5|12825.9|12824.7|336
1594891500000|2020-07-16 09:25:00|12829.7|12828.5|12851.9|12850.7|12852.7|12851.5|12829.7|12828.5|644
1594891800000|2020-07-16 09:30:00|12851.4|12850.2|12862.4|12861.2|12868.4|12867.2|12849.9|12848.7|885
1594892100000|2020-07-16 09:35:00|12862.2|12861|12865.2|12864|12870.2|12869|12856.2|12855|445
1594892400000|2020-07-16 09:40:00|12865.4|12864.2|12853.2|12852|12868.7|12867.5|12850.9|12849.7|607
1594892700000|2020-07-16 09:45:00|12853.4|12852.2|12851.2|12850|12855.4|12854.2|12847.4|12846.2|308
1594893000000|2020-07-16 09:50:00|12850.9|12849.7|12850.9|12849.7|12854.4|12853.2|12846.2|12845|355
1594893300000|2020-07-16 09:55:00|12850.7|12849.5|12848.2|12847|12852.9|12851.7|12843.4|12842.2|235
1594893600000|2020-07-16 10:00:00|12847.9|12846.7|12860.4|12859.2|12860.9|12859.7|12844.9|12843.7|412
1594893900000|2020-07-16 10:05:00|12860.7|12859.5|12855.7|12854.5|12864.4|12863.2|12850.9|12849.7|686
1594894200000|2020-07-16 10:10:00|12855.4|12854.2|12864.9|12863.7|12867.7|12866.5|12853.4|12852.2|283
1594894500000|2020-07-16 10:15:00|12865.2|12864|12865.4|12864.2|12870.4|12869.2|12861.2|12860|325
1594894800000|2020-07-16 10:20:00|12865.7|12864.5|12862.4|12861.2|12865.7|12864.5|12856.4|12855.2|231
1594895100000|2020-07-16 10:25:00|12862.2|12861|12847.9|12846.7|12863.4|12862.2|12847.7|12846.5|215
1594895400000|2020-07-16 10:30:00|12848.2|12847|12842.7|12841.5|12850.9|12849.7|12841.7|12840.5|502
1594895700000|2020-07-16 10:35:00|12842.4|12841.2|12852.9|12851.7|12856.9|12855.7|12832.9|12831.7|559
1594896000000|2020-07-16 10:40:00|12852.7|12851.5|12855.4|12854.2|12858.4|12857.2|12852.4|12851.2|258
1594896300000|2020-07-16 10:45:00|12855.7|12854.5|12852.2|12851|12860.7|12859.5|12851.4|12850.2|332
1594896600000|2020-07-16 10:50:00|12851.9|12850.7|12849.4|12848.2|12860.2|12859|12845.9|12844.7|224
1594896900000|2020-07-16 10:55:00|12849.2|12848|12853.4|12852.2|12854.9|12853.7|12844.4|12843.2|309
1594897200000|2020-07-16 11:00:00|12853.7|12852.5|12859.9|12858.7|12865.2|12864|12850.4|12849.2|300
1594897500000|2020-07-16 11:05:00|12859.7|12858.5|12855.7|12854.5|12862.2|12861|12855.4|12854.2|214
1594897800000|2020-07-16 11:10:00|12855.4|12854.2|12851.7|12850.5|12860.9|12859.7|12848.4|12847.2|376
1594898100000|2020-07-16 11:15:00|12851.9|12850.7|12856.9|12855.7|12864.4|12863.2|12847.9|12846.7|384
1594898400000|2020-07-16 11:20:00|12857.2|12856|12855.7|12854.5|12858.4|12857.2|12853.4|12852.2|194
1594898700000|2020-07-16 11:25:00|12855.9|12854.7|12859.4|12858.2|12860.9|12859.7|12851.4|12850.2|212
1594899000000|2020-07-16 11:30:00|12860.2|12859|12861.4|12860.2|12870.9|12869.7|12854.9|12853.7|609
1594899300000|2020-07-16 11:35:00|12861.7|12860.5|12851.9|12850.7|12862.9|12861.7|12848.4|12847.2|440
1594899600000|2020-07-16 11:40:00|12851.7|12850.5|12854.4|12853.2|12863.7|12862.5|12850.9|12849.7|329
1594899900000|2020-07-16 11:45:00|12856.9|12855.7|12856.2|12855|12860.7|12859.5|12852.4|12851.2|246
1594900200000|2020-07-16 11:50:00|12856.4|12855.2|12852.7|12851.5|12862.7|12861.5|12852.2|12851|211
1594900500000|2020-07-16 11:55:00|12852.9|12851.7|12856.8|12855.6|12859.1|12857.9|12849.6|12848.4|273
1594900800000|2020-07-16 12:00:00|12857.1|12855.9|12851.6|12850.4|12857.3|12856.1|12848.8|12847.6|218
1594901100000|2020-07-16 12:05:00|12851.3|12850.1|12857.3|12856.1|12857.3|12856.1|12850.8|12849.6|237
1594901400000|2020-07-16 12:10:00|12857.1|12855.9|12856.1|12854.9|12859.3|12858.1|12854.1|12852.9|134
1594901700000|2020-07-16 12:15:00|12856.3|12855.1|12859.8|12858.6|12865.3|12864.1|12854.6|12853.4|281
1594902000000|2020-07-16 12:20:00|12859.3|12858.1|12863.8|12862.6|12864.8|12863.6|12857.6|12856.4|252
1594902300000|2020-07-16 12:25:00|12862.6|12861.4|12862.3|12861.1|12864.3|12863.1|12860.1|12858.9|119
1594902600000|2020-07-16 12:30:00|12861.8|12860.6|12860.1|12858.9|12865.1|12863.9|12851.8|12850.6|485
1594902900000|2020-07-16 12:35:00|12859.8|12858.6|12840.1|12838.9|12860.3|12859.1|12837.8|12836.6|534
1594903200000|2020-07-16 12:40:00|12839.8|12838.6|12847.3|12846.1|12847.8|12846.6|12839.3|12838.1|253
1594903500000|2020-07-16 12:45:00|12847.1|12845.9|12858.1|12856.9|12858.1|12856.9|12844.1|12842.9|365
1594903800000|2020-07-16 12:50:00|12857.8|12856.6|12860.3|12859.1|12861.6|12860.4|12852.1|12850.9|414
1594904100000|2020-07-16 12:55:00|12860.6|12859.4|12865.8|12864.6|12869.8|12868.6|12854.3|12853.1|699
1594904400000|2020-07-16 13:00:00|12866.1|12864.9|12903.6|12902.4|12907.1|12905.9|12861.6|12860.4|1545
1594904700000|2020-07-16 13:05:00|12903.3|12902.1|12882.8|12881.6|12918.8|12917.6|12882.3|12881.1|1229
1594905000000|2020-07-16 13:10:00|12883.3|12882.1|12883.3|12882.1|12887.1|12885.9|12880.8|12879.6|556
1594905300000|2020-07-16 13:15:00|12882.8|12881.6|12885.8|12884.6|12894.3|12893.1|12878.8|12877.6|845
1594905600000|2020-07-16 13:20:00|12885.6|12884.4|12885.1|12883.9|12891.3|12890.1|12881.3|12880.1|445
1594905900000|2020-07-16 13:25:00|12883.8|12882.6|12880.8|12879.6|12888.1|12886.9|12880.3|12879.1|765
1594906200000|2020-07-16 13:30:00|12881.3|12880.1|12878.1|12876.9|12895.8|12894.6|12875.3|12874.1|1328
1594906500000|2020-07-16 13:35:00|12878.3|12877.1|12882.3|12881.1|12888.3|12887.1|12870.3|12869.1|1348
1594906800000|2020-07-16 13:40:00|12882.1|12880.9|12893.3|12892.1|12893.6|12892.4|12873.3|12872.1|979
1594907100000|2020-07-16 13:45:00|12893.6|12892.4|12904.8|12903.6|12904.8|12903.6|12883.3|12882.1|922
1594907400000|2020-07-16 13:50:00|12904.6|12903.4|12915.1|12913.9|12922.8|12921.6|12901.3|12900.1|1108
1594907700000|2020-07-16 13:55:00|12914.8|12913.6|12901.3|12900.1|12915.8|12914.6|12899.8|12898.6|737
1594908000000|2020-07-16 14:00:00|12901.8|12900.6|12879.8|12878.6|12912.6|12911.4|12876.6|12875.4|987
1594908300000|2020-07-16 14:05:00|12880.6|12879.4|12865.6|12864.4|12881.3|12880.1|12855.1|12853.9|923
1594908600000|2020-07-16 14:10:00|12865.8|12864.6|12875.3|12874.1|12878.8|12877.6|12862.1|12860.9|729
1594908900000|2020-07-16 14:15:00|12875.1|12873.9|12868.6|12867.4|12879.8|12878.6|12863.1|12861.9|677
1594909200000|2020-07-16 14:20:00|12868.8|12867.6|12881.8|12880.6|12888.1|12886.9|12863.3|12862.1|596
1594909500000|2020-07-16 14:25:00|12881.1|12879.9|12898.8|12897.6|12902.6|12901.4|12867.8|12866.6|909
1594909800000|2020-07-16 14:30:00|12898.3|12897.1|12899.7|12898.5|12906.6|12905.4|12887.1|12885.9|966
1594910100000|2020-07-16 14:35:00|12899.9|12898.7|12900.9|12899.7|12907.4|12906.2|12894.7|12893.5|1243
1594910400000|2020-07-16 14:40:00|12900.4|12899.2|12909.7|12908.5|12914.2|12913|12899.4|12898.2|621
1594910700000|2020-07-16 14:45:00|12909.9|12908.7|12907.4|12906.2|12910.4|12909.2|12902.2|12901|599
1594911000000|2020-07-16 14:50:00|12906.9|12905.7|12910.9|12909.7|12912.2|12911|12899.9|12898.7|657
1594911300000|2020-07-16 14:55:00|12911.2|12910|12895.4|12894.2|12913.9|12912.7|12893.4|12892.2|777
1594911600000|2020-07-16 15:00:00|12895.2|12894|12902.4|12901.2|12903.4|12902.2|12890.9|12889.7|771
1594911900000|2020-07-16 15:05:00|12902.2|12901|12894.9|12893.7|12908.7|12907.5|12889.9|12888.7|565
1594912200000|2020-07-16 15:10:00|12895.2|12894|12901.7|12900.5|12905.4|12904.2|12893.2|12892|473
1594912500000|2020-07-16 15:15:00|12901.9|12900.7|12896.9|12895.7|12907.4|12906.2|12888.2|12887|582
1594912800000|2020-07-16 15:20:00|12897.2|12896|12896.4|12895.2|12903.9|12902.7|12890.2|12889|571
1594913100000|2020-07-16 15:25:00|12895.4|12894.2|12883.4|12882.2|12902.9|12901.7|12881.2|12880|1337
1594913400000|2020-07-16 15:30:00|12883.7|12882.5|12876.8|12874.8|12887.1|12885.1|12869.3|12867.3|1769
1594913700000|2020-07-16 15:35:00|12877.3|12875.3|12875.8|12873.8|12879.8|12877.8|12870.3|12868.3|736
1594914000000|2020-07-16 15:40:00|12875.6|12873.6|12867.8|12865.8|12881.1|12879.1|12867.3|12865.3|389
1594914300000|2020-07-16 15:45:00|12867.6|12865.6|12870.8|12868.8|12878.1|12876.1|12865.8|12863.8|518
1594914600000|2020-07-16 15:50:00|12870.6|12868.6|12877.1|12875.1|12882.3|12880.3|12870.3|12868.3|332
1594914900000|2020-07-16 15:55:00|12877.3|12875.3|12883.6|12881.6|12884.6|12882.6|12875.8|12873.8|196
1594915200000|2020-07-16 16:00:00|12883.3|12881.3|12893.3|12891.3|12893.3|12891.3|12879.8|12877.8|395
1594915500000|2020-07-16 16:05:00|12893.6|12891.6|12893.8|12891.8|12896.8|12894.8|12889.3|12887.3|341
1594915800000|2020-07-16 16:10:00|12893.3|12891.3|12887.3|12885.3|12895.3|12893.3|12884.8|12882.8|224
1594916100000|2020-07-16 16:15:00|12887.1|12885.1|12872.8|12870.8|12888.3|12886.3|12871.3|12869.3|219
1594916400000|2020-07-16 16:20:00|12872.6|12870.6|12875.3|12873.3|12875.8|12873.8|12868.6|12866.6|150
1594916700000|2020-07-16 16:25:00|12875.6|12873.6|12877.8|12875.8|12882.8|12880.8|12873.8|12871.8|193
1594917000000|2020-07-16 16:30:00|12878.1|12876.1|12883.1|12881.1|12883.6|12881.6|12876.3|12874.3|173
1594917300000|2020-07-16 16:35:00|12883.3|12881.3|12881.8|12879.8|12884.3|12882.3|12877.8|12875.8|124
1594917600000|2020-07-16 16:40:00|12882.3|12880.3|12889.6|12887.6|12891.1|12889.1|12881.8|12879.8|175
1594917900000|2020-07-16 16:45:00|12889.8|12887.8|12886.8|12884.8|12890.8|12888.8|12884.8|12882.8|135
1594918200000|2020-07-16 16:50:00|12887.1|12885.1|12894.1|12892.1|12894.3|12892.3|12884.8|12882.8|228
1594918500000|2020-07-16 16:55:00|12894.3|12892.3|12884.8|12882.8|12894.6|12892.6|12880.6|12878.6|209
1594918800000|2020-07-16 17:00:00|12883.8|12881.8|12898.1|12896.1|12900.8|12898.8|12883.3|12881.3|383
1594919100000|2020-07-16 17:05:00|12897.8|12895.8|12902.1|12900.1|12904.6|12902.6|12897.6|12895.6|240
1594919400000|2020-07-16 17:10:00|12902.3|12900.3|12910.8|12908.8|12912.1|12910.1|12900.8|12898.8|245
1594919700000|2020-07-16 17:15:00|12911.1|12909.1|12909.3|12907.3|12911.8|12909.8|12906.8|12904.8|164
1594920000000|2020-07-16 17:20:00|12909.1|12907.1|12909.3|12907.3|12911.3|12909.3|12905.6|12903.6|105
1594920300000|2020-07-16 17:25:00|12908.8|12906.8|12910.6|12908.6|12911.8|12909.8|12906.8|12904.8|133
1594920600000|2020-07-16 17:30:00|12910.8|12908.8|12902.8|12900.8|12911.3|12909.3|12900.8|12898.8|172
1594920900000|2020-07-16 17:35:00|12903.1|12901.1|12895.3|12893.3|12904.8|12902.8|12891.3|12889.3|174
1594921200000|2020-07-16 17:40:00|12895.6|12893.6|12897.3|12895.3|12899.8|12897.8|12892.6|12890.6|165
1594921500000|2020-07-16 17:45:00|12897.1|12895.1|12902.6|12900.6|12903.8|12901.8|12895.6|12893.6|106
1594921800000|2020-07-16 17:50:00|12902.8|12900.8|12902.3|12900.3|12904.8|12902.8|12900.3|12898.3|105
1594922100000|2020-07-16 17:55:00|12901.8|12899.8|12888.1|12886.1|12902.8|12900.8|12887.6|12885.6|224
1594922400000|2020-07-16 18:00:00|12887.8|12885.8|12896.1|12894.1|12899.1|12897.1|12886.8|12884.8|117
1594922700000|2020-07-16 18:05:00|12896.3|12894.3|12900.1|12898.1|12903.3|12901.3|12893.8|12891.8|106
1594923000000|2020-07-16 18:10:00|12899.8|12897.8|12902.6|12900.6|12903.3|12901.3|12897.6|12895.6|99
1594923300000|2020-07-16 18:15:00|12902.8|12900.8|12899.1|12897.1|12904.3|12902.3|12896.1|12894.1|111
1594923600000|2020-07-16 18:20:00|12899.3|12897.3|12906.1|12904.1|12908.3|12906.3|12898.8|12896.8|109
1594923900000|2020-07-16 18:25:00|12906.3|12904.3|12903.6|12901.6|12906.3|12904.3|12901.6|12899.6|91
1594924200000|2020-07-16 18:30:00|12903.8|12901.8|12904.1|12902.1|12907.3|12905.3|12900.3|12898.3|124
1594924500000|2020-07-16 18:35:00|12904.3|12902.3|12897.1|12895.1|12904.3|12902.3|12896.1|12894.1|117
1594924800000|2020-07-16 18:40:00|12897.3|12895.3|12894.1|12892.1|12902.3|12900.3|12894.1|12892.1|129
1594925100000|2020-07-16 18:45:00|12894.3|12892.3|12877.8|12875.8|12897.3|12895.3|12877.3|12875.3|216
1594925400000|2020-07-16 18:50:00|12878.1|12876.1|12876.1|12874.1|12883.6|12881.6|12874.6|12872.6|216
1594925700000|2020-07-16 18:55:00|12876.3|12874.3|12873.1|12871.1|12880.6|12878.6|12870.1|12868.1|190
1594926000000|2020-07-16 19:00:00|12872.8|12870.8|12878.6|12876.6|12879.6|12877.6|12868.8|12866.8|184
1594926300000|2020-07-16 19:05:00|12878.3|12876.3|12884.3|12882.3|12886.3|12884.3|12876.1|12874.1|109
1594926600000|2020-07-16 19:10:00|12884.1|12882.1|12881.3|12879.3|12885.3|12883.3|12877.1|12875.1|97
1594926900000|2020-07-16 19:15:00|12881.1|12879.1|12898.6|12896.6|12898.8|12896.8|12880.1|12878.1|309
1594927200000|2020-07-16 19:20:00|12898.3|12896.3|12900.6|12898.6|12904.1|12902.1|12896.3|12894.3|147
1594927500000|2020-07-16 19:25:00|12900.3|12898.3|12911.6|12909.6|12913.6|12911.6|12896.6|12894.6|179
1594927800000|2020-07-16 19:30:00|12911.8|12909.8|12915.6|12913.6|12917.1|12915.1|12905.8|12903.8|186
1594928100000|2020-07-16 19:35:00|12914.6|12912.6|12922.1|12920.1|12922.6|12920.6|12911.1|12909.1|214
1594928400000|2020-07-16 19:40:00|12922.3|12920.3|12910.1|12908.1|12923.1|12921.1|12910.1|12908.1|226
1594928700000|2020-07-16 19:45:00|12910.3|12908.3|12906.8|12904.8|12916.6|12914.6|12904.3|12902.3|211
1594929000000|2020-07-16 19:50:00|12904.6|12902.6|12910.3|12908.3|12915.6|12913.6|12899.8|12897.8|305
1594929300000|2020-07-16 19:55:00|12910.8|12908.8|12905.3|12903.3|12915.8|12913.8|12899.6|12897.6|263
1594929600000|2020-07-16 20:00:00|12906.1|12901.1|12864.9|12859.9|12913|12908|12864.8|12859.8|26
1594929900000|2020-07-16 20:05:00|12865.4|12860.4|12872.7|12867.7|12885.3|12880.3|12860.7|12855.7|0
1594930200000|2020-07-16 20:10:00|12873.2|12868.2|12866.3|12861.3|12878|12873|12861|12856|0
1594930500000|2020-07-16 20:15:00|12866.2|12861.2|12872|12867|12872|12867|12864.4|12859.4|0
1594930800000|2020-07-16 20:20:00|12872.2|12867.2|12874.4|12869.4|12874.8|12869.8|12871.1|12866.1|0
1594931100000|2020-07-16 20:25:00|12874.3|12869.3|12874.6|12869.6|12878.2|12873.2|12874.2|12869.2|0
1594931400000|2020-07-16 20:30:00|12876.6|12871.6|12876.2|12871.2|12879.2|12874.2|12867.5|12862.5|0
1594931700000|2020-07-16 20:35:00|12877.2|12872.2|12870.4|12865.4|12878.2|12873.2|12870.3|12865.3|0
1594932000000|2020-07-16 20:40:00|12871.4|12866.4|12876.8|12871.8|12878.6|12873.6|12869.4|12864.4|0
1594932300000|2020-07-16 20:45:00|12875.8|12870.8|12872.1|12867.1|12876.8|12871.8|12869.2|12864.2|0
1594932600000|2020-07-16 20:50:00|12873.1|12868.1|12866|12861|12875.2|12870.2|12866|12861|0
1594932900000|2020-07-16 20:55:00|12867|12862|12873.5|12868.5|12875.3|12870.3|12865|12860|0
1594933200000|2020-07-16 21:00:00|12873.1|12868.1|12872|12867|12873.1|12868.1|12870.5|12865.5|0
1594933500000|2020-07-16 21:05:00|12871.9|12866.9|12872.5|12867.5|12872.5|12867.5|12871.5|12866.5|0
1594933800000|2020-07-16 21:10:00|12872.4|12867.4|12873.5|12868.5|12875|12870|12872.4|12867.4|0
1594934100000|2020-07-16 21:15:00|12873.6|12868.6|12872.1|12867.1|12874.2|12869.2|12871.1|12866.1|0
1594934400000|2020-07-16 21:20:00|12872|12867|12872.1|12867.1|12872.8|12867.8|12871.3|12866.3|0
1594934700000|2020-07-16 21:25:00|12872.2|12867.2|12873.6|12868.6|12873.6|12868.6|12871.9|12866.9|0
1594935000000|2020-07-16 21:30:00|12873.7|12868.7|12872.8|12867.8|12874.9|12869.9|12872.7|12867.7|0
1594935300000|2020-07-16 21:35:00|12872.9|12867.9|12873.1|12868.1|12873.5|12868.5|12872|12867|0
1594935600000|2020-07-16 21:40:00|12872.7|12867.7|12871.6|12866.6|12872.7|12867.7|12871.2|12866.2|0
1594935900000|2020-07-16 21:45:00|12871.9|12866.9|12874.1|12869.1|12874.7|12869.7|12871.9|12866.9|0
1594936200000|2020-07-16 21:50:00|12874|12869|12874|12869|12874.4|12869.4|12873|12868|0
1594936500000|2020-07-16 21:55:00|12873.9|12868.9|12875|12870|12877.2|12872.2|12873|12868|0
1594936800000|2020-07-16 22:00:00|12880.7|12875.7|12869.2|12864.2|12880.7|12875.7|12866.1|12861.1|0
1594937100000|2020-07-16 22:05:00|12870.3|12865.3|12877.9|12872.9|12881.2|12876.2|12869.2|12864.2|0
1594937400000|2020-07-16 22:10:00|12878.9|12873.9|12880|12875|12882|12877|12877.9|12872.9|0
1594937700000|2020-07-16 22:15:00|12881|12876|12883.6|12878.6|12885.8|12880.8|12880.7|12875.7|0
1594938000000|2020-07-16 22:20:00|12884.6|12879.6|12883.6|12878.6|12884.6|12879.6|12880.6|12875.6|0
1594938300000|2020-07-16 22:25:00|12882.6|12877.6|12879.3|12874.3|12883.6|12878.6|12878.4|12873.4|0
1594938600000|2020-07-16 22:30:00|12880.4|12875.4|12884.9|12879.9|12888.9|12883.9|12879.3|12874.3|0
1594938900000|2020-07-16 22:35:00|12883.9|12878.9|12884.9|12879.9|12884.9|12879.9|12882.9|12877.9|0
1594939200000|2020-07-16 22:40:00|12883.9|12878.9|12895|12890|12895|12890|12883.9|12878.9|0
1594939500000|2020-07-16 22:45:00|12894|12889|12898.7|12893.7|12898.7|12893.7|12891.9|12886.9|0
1594939800000|2020-07-16 22:50:00|12899.7|12894.7|12895.2|12890.2|12899.7|12894.7|12893.7|12888.7|0
1594940100000|2020-07-16 22:55:00|12895.7|12890.7|12901.8|12896.8|12902|12897|12895.7|12890.7|0
1594940400000|2020-07-16 23:00:00|12902.8|12897.8|12900.6|12895.6|12903.8|12898.8|12898.6|12893.6|0
1594940700000|2020-07-16 23:05:00|12899.6|12894.6|12907.7|12902.7|12907.7|12902.7|12898.6|12893.6|0
1594941000000|2020-07-16 23:10:00|12907.9|12902.9|12908.4|12903.4|12909.8|12904.8|12905.9|12900.9|0
1594941300000|2020-07-16 23:15:00|12907.4|12902.4|12908.9|12903.9|12910.4|12905.4|12907.4|12902.4|0
1594941600000|2020-07-16 23:20:00|12909.9|12904.9|12907.5|12902.5|12911|12906|12907.5|12902.5|0
1594941900000|2020-07-16 23:25:00|12907|12902|12911.5|12906.5|12912|12907|12907|12902|0
1594942200000|2020-07-16 23:30:00|12910.5|12905.5|12908.7|12903.7|12910.5|12905.5|12907.7|12902.7|0
1594942500000|2020-07-16 23:35:00|12907.7|12902.7|12907.7|12902.7|12908.7|12903.7|12905.6|12900.6|0
1594942800000|2020-07-16 23:40:00|12906.7|12901.7|12908.6|12903.6|12908.7|12903.7|12905.5|12900.5|0
1594943100000|2020-07-16 23:45:00|12908.5|12903.5|12904.4|12899.4|12908.5|12903.5|12903.3|12898.3|0
1594943400000|2020-07-16 23:50:00|12904.3|12899.3|12907.9|12902.9|12908.2|12903.2|12904.2|12899.2|0
1594943700000|2020-07-16 23:55:00|12908.4|12903.4|12909.7|12904.7|12910.4|12905.4|12907.4|12902.4|0
1594944000000|2020-07-17 00:00:00|12909.8|12904.8|12917|12912|12919|12914|12906.8|12901.8|0
1594944300000|2020-07-17 00:05:00|12917.1|12912.1|12919.5|12914.5|12920.8|12915.8|12914.7|12909.7|0
1594944600000|2020-07-17 00:10:00|12918.5|12913.5|12922.5|12917.5|12923.5|12918.5|12916.5|12911.5|0
1594944900000|2020-07-17 00:15:00|12924.5|12919.5|12911.3|12907.3|12924.5|12919.5|12907.3|12903.3|65
1594945200000|2020-07-17 00:20:00|12911.6|12907.6|12923.3|12919.3|12923.3|12919.3|12911.6|12907.6|35
1594945500000|2020-07-17 00:25:00|12923.1|12919.1|12919.8|12915.8|12923.1|12919.1|12917.3|12913.3|46
1594945800000|2020-07-17 00:30:00|12920.6|12916.6|12921.3|12917.3|12923.1|12919.1|12919.6|12915.6|45
1594946100000|2020-07-17 00:35:00|12921.6|12917.6|12924.1|12920.1|12924.1|12920.1|12919.1|12915.1|29
1594946400000|2020-07-17 00:40:00|12923.6|12919.6|12925.1|12921.1|12925.1|12921.1|12919.8|12915.8|17
1594946700000|2020-07-17 00:45:00|12925.6|12921.6|12928.3|12924.3|12929.6|12925.6|12924.3|12920.3|15
1594947000000|2020-07-17 00:50:00|12928.6|12924.6|12921.6|12917.6|12928.6|12924.6|12920.8|12916.8|6
1594947300000|2020-07-17 00:55:00|12922.3|12918.3|12922.1|12918.1|12925.8|12921.8|12918.6|12914.6|25
1594947600000|2020-07-17 01:00:00|12921.8|12917.8|12902.8|12898.8|12922.3|12918.3|12900.8|12896.8|71
1594947900000|2020-07-17 01:05:00|12903.1|12899.1|12899.8|12895.8|12903.6|12899.6|12885.1|12881.1|61
1594948200000|2020-07-17 01:10:00|12899.6|12895.6|12896.3|12892.3|12899.6|12895.6|12894.6|12890.6|8
1594948500000|2020-07-17 01:15:00|12896.8|12892.8|12894.6|12890.6|12900.8|12896.8|12889.1|12885.1|8
1594948800000|2020-07-17 01:20:00|12893.8|12889.8|12909.1|12905.1|12910.1|12906.1|12893.8|12889.8|24
1594949100000|2020-07-17 01:25:00|12908.8|12904.8|12907.8|12903.8|12908.8|12904.8|12906.1|12902.1|1
1594949400000|2020-07-17 01:30:00|12907.6|12903.6|12896.8|12892.8|12914.6|12910.6|12895.6|12891.6|17
1594949700000|2020-07-17 01:35:00|12896.6|12892.6|12904.8|12900.8|12908.1|12904.1|12891.8|12887.8|12
1594950000000|2020-07-17 01:40:00|12905.8|12901.8|12907.8|12903.8|12912.1|12908.1|12905.8|12901.8|10
1594950300000|2020-07-17 01:45:00|12908.3|12904.3|12901.1|12897.1|12909.6|12905.6|12897.1|12893.1|22
1594950600000|2020-07-17 01:50:00|12900.8|12896.8|12901.3|12897.3|12902.1|12898.1|12897.1|12893.1|3
1594950900000|2020-07-17 01:55:00|12901.6|12897.6|12909.1|12905.1|12915.8|12911.8|12901.3|12897.3|12
1594951200000|2020-07-17 02:00:00|12909.6|12905.6|12908.1|12904.1|12909.6|12905.6|12902.6|12898.6|7
1594951500000|2020-07-17 02:05:00|12908.3|12904.3|12909.6|12905.6|12913.1|12909.1|12907.1|12903.1|6
1594951800000|2020-07-17 02:10:00|12909.8|12905.8|12915.6|12911.6|12921.6|12917.6|12909.8|12905.8|11
1594952100000|2020-07-17 02:15:00|12915.8|12911.8|12917.1|12913.1|12919.6|12915.6|12913.1|12909.1|6
1594952400000|2020-07-17 02:20:00|12917.3|12913.3|12920.6|12916.6|12921.8|12917.8|12917.1|12913.1|10
1594952700000|2020-07-17 02:25:00|12920.3|12916.3|12927.3|12923.3|12927.3|12923.3|12920.1|12916.1|8
1594953000000|2020-07-17 02:30:00|12925.8|12921.8|12930.8|12926.8|12936.6|12932.6|12925.3|12921.3|25
1594953300000|2020-07-17 02:35:00|12931.3|12927.3|12930.3|12926.3|12937.1|12933.1|12927.6|12923.6|25
1594953600000|2020-07-17 02:40:00|12930.6|12926.6|12921.3|12917.3|12932.6|12928.6|12916.1|12912.1|27
1594953900000|2020-07-17 02:45:00|12921.6|12917.6|12920.1|12916.1|12925.8|12921.8|12918.1|12914.1|7
1594954200000|2020-07-17 02:50:00|12919.6|12915.6|12917.3|12913.3|12919.6|12915.6|12910.3|12906.3|10
1594954500000|2020-07-17 02:55:00|12917.6|12913.6|12915.3|12911.3|12921.6|12917.6|12914.6|12910.6|8
1594954800000|2020-07-17 03:00:00|12915.6|12911.6|12911.8|12907.8|12916.6|12912.6|12910.1|12906.1|5
1594955100000|2020-07-17 03:05:00|12911.6|12907.6|12914.1|12910.1|12914.1|12910.1|12909.6|12905.6|5
1594955400000|2020-07-17 03:10:00|12913.8|12909.8|12912.1|12908.1|12913.8|12909.8|12910.1|12906.1|9
1594955700000|2020-07-17 03:15:00|12912.3|12908.3|12917.3|12913.3|12918.8|12914.8|12911.8|12907.8|7
1594956000000|2020-07-17 03:20:00|12917.1|12913.1|12917.6|12913.6|12917.6|12913.6|12916.1|12912.1|4
1594956300000|2020-07-17 03:25:00|12917.3|12913.3|12908.1|12904.1|12917.6|12913.6|12905.8|12901.8|13
1594956600000|2020-07-17 03:30:00|12908.3|12904.3|12906.1|12902.1|12911.3|12907.3|12905.8|12901.8|7
1594956900000|2020-07-17 03:35:00|12906.3|12902.3|12911.3|12907.3|12912.1|12908.1|12905.6|12901.6|11
1594957200000|2020-07-17 03:40:00|12911.6|12907.6|12915.3|12911.3|12917.6|12913.6|12911.6|12907.6|7
1594957500000|2020-07-17 03:45:00|12915.6|12911.6|12917.1|12913.1|12918.1|12914.1|12915.1|12911.1|1
1594957800000|2020-07-17 03:50:00|12916.6|12912.6|12920.1|12916.1|12922.1|12918.1|12916.6|12912.6|8
1594958100000|2020-07-17 03:55:00|12919.8|12915.8|12918.1|12914.1|12920.1|12916.1|12917.6|12913.6|6
1594958400000|2020-07-17 04:00:00|12917.8|12913.8|12922.3|12918.3|12922.8|12918.8|12917.8|12913.8|5
1594958700000|2020-07-17 04:05:00|12922.6|12918.6|12910.3|12906.3|12922.6|12918.6|12908.6|12904.6|10
1594959000000|2020-07-17 04:10:00|12910.1|12906.1|12910.1|12906.1|12912.3|12908.3|12909.1|12905.1|6
1594959300000|2020-07-17 04:15:00|12910.8|12906.8|12915.6|12911.6|12915.6|12911.6|12910.8|12906.8|7
1594959600000|2020-07-17 04:20:00|12915.3|12911.3|12915.1|12911.1|12915.3|12911.3|12914.6|12910.6|2
1594959900000|2020-07-17 04:25:00|12914.8|12910.8|12915.8|12911.8|12915.8|12911.8|12910.8|12906.8|9
1594960200000|2020-07-17 04:30:00|12915.6|12911.6|12906.8|12902.8|12915.8|12911.8|12900.6|12896.6|17
1594960500000|2020-07-17 04:35:00|12907.1|12903.1|12909.1|12905.1|12909.8|12905.8|12906.6|12902.6|3
1594960800000|2020-07-17 04:40:00|12908.8|12904.8|12907.8|12903.8|12909.6|12905.6|12906.6|12902.6|2
1594961100000|2020-07-17 04:45:00|12907.1|12903.1|12900.1|12896.1|12907.1|12903.1|12898.8|12894.8|7
1594961400000|2020-07-17 04:50:00|12899.6|12895.6|12899.3|12895.3|12901.3|12897.3|12897.8|12893.8|6
1594961700000|2020-07-17 04:55:00|12899.6|12895.6|12901.8|12897.8|12902.8|12898.8|12899.3|12895.3|7
1594962000000|2020-07-17 05:00:00|12901.6|12897.6|12910.8|12906.8|12911.1|12907.1|12897.1|12893.1|32
1594962300000|2020-07-17 05:05:00|12910.6|12906.6|12912.8|12908.8|12912.8|12908.8|12909.1|12905.1|15
1594962600000|2020-07-17 05:10:00|12913.3|12909.3|12907.6|12903.6|12913.6|12909.6|12907.6|12903.6|6
1594962900000|2020-07-17 05:15:00|12906.8|12902.8|12901.8|12897.8|12906.8|12902.8|12900.8|12896.8|3
1594963200000|2020-07-17 05:20:00|12901.6|12897.6|12903.3|12899.3|12904.6|12900.6|12900.6|12896.6|18
1594963500000|2020-07-17 05:25:00|12903.1|12899.1|12896.6|12892.6|12903.1|12899.1|12896.6|12892.6|14
1594963800000|2020-07-17 05:30:00|12895.8|12891.8|12887.1|12883.1|12896.8|12892.8|12886.6|12882.6|35
1594964100000|2020-07-17 05:35:00|12887.6|12883.6|12887.1|12883.1|12892.3|12888.3|12886.8|12882.8|37
1594964400000|2020-07-17 05:40:00|12886.8|12882.8|12887.1|12883.1|12888.8|12884.8|12882.1|12878.1|45
1594964700000|2020-07-17 05:45:00|12886.8|12882.8|12887.1|12883.1|12889.6|12885.6|12884.1|12880.1|53
1594965000000|2020-07-17 05:50:00|12886.6|12882.6|12900.3|12896.3|12902.6|12898.6|12886.6|12882.6|117
1594965300000|2020-07-17 05:55:00|12900.6|12896.6|12910.1|12906.1|12910.1|12906.1|12895.3|12891.3|94
1594965600000|2020-07-17 06:00:00|12909.1|12907.1|12908.6|12906.6|12917.3|12915.3|12907.6|12905.6|240
1594965900000|2020-07-17 06:05:00|12908.3|12906.3|12910.8|12908.8|12911.6|12909.6|12895.8|12893.8|185
1594966200000|2020-07-17 06:10:00|12911.1|12909.1|12917.1|12915.1|12925.1|12923.1|12910.3|12908.3|273
1594966500000|2020-07-17 06:15:00|12917.3|12915.3|12919.1|12917.1|12923.8|12921.8|12917.1|12915.1|95
1594966800000|2020-07-17 06:20:00|12919.3|12917.3|12925.1|12923.1|12929.6|12927.6|12915.3|12913.3|230
1594967100000|2020-07-17 06:25:00|12924.8|12922.8|12921.6|12919.6|12926.3|12924.3|12916.1|12914.1|139
1594967400000|2020-07-17 06:30:00|12921.8|12919.8|12925.3|12923.3|12926.3|12924.3|12917.6|12915.6|130
1594967700000|2020-07-17 06:35:00|12925.6|12923.6|12924.1|12922.1|12930.1|12928.1|12921.8|12919.8|183
1594968000000|2020-07-17 06:40:00|12923.8|12921.8|12927.6|12925.6|12930.1|12928.1|12919.6|12917.6|135
1594968300000|2020-07-17 06:45:00|12926.8|12924.8|12920.3|12918.3|12926.8|12924.8|12919.1|12917.1|149
1594968600000|2020-07-17 06:50:00|12920.6|12918.6|12921.6|12919.6|12927.1|12925.1|12914.8|12912.8|318
1594968900000|2020-07-17 06:55:00|12921.3|12919.3|12911.1|12909.1|12924.8|12922.8|12909.6|12907.6|397
1594969200000|2020-07-17 07:00:00|12910.7|12909.5|12933.7|12932.5|12936.4|12935.2|12900.7|12899.5|1551
1594969500000|2020-07-17 07:05:00|12933.4|12932.2|12904.9|12903.7|12934.2|12933|12896.9|12895.7|1439
1594969800000|2020-07-17 07:10:00|12904.7|12903.5|12918.9|12917.7|12927.2|12926|12904.4|12903.2|787
1594970100000|2020-07-17 07:15:00|12917.4|12916.2|12936.7|12935.5|12936.7|12935.5|12913.2|12912|865
1594970400000|2020-07-17 07:20:00|12936.4|12935.2|12923.7|12922.5|12938.9|12937.7|12909.4|12908.2|831
1594970700000|2020-07-17 07:25:00|12923.4|12922.2|12916.9|12915.7|12923.7|12922.5|12914.7|12913.5|414
1594971000000|2020-07-17 07:30:00|12916.4|12915.2|12910.2|12909|12920.4|12919.2|12903.9|12902.7|677
1594971300000|2020-07-17 07:35:00|12910.4|12909.2|12915.7|12914.5|12920.4|12919.2|12905.2|12904|511
1594971600000|2020-07-17 07:40:00|12915.9|12914.7|12915.2|12914|12919.4|12918.2|12906.7|12905.5|385
1594971900000|2020-07-17 07:45:00|12914.9|12913.7|12889.3|12888.1|12915.2|12914|12888.3|12887.1|633
1594972200000|2020-07-17 07:50:00|12889.1|12887.9|12889.3|12888.1|12898.1|12896.9|12880.3|12879.1|856
1594972500000|2020-07-17 07:55:00|12888.8|12887.6|12877.3|12876.1|12894.1|12892.9|12876.8|12875.6|733
1594972800000|2020-07-17 08:00:00|12876.8|12875.6|12882.3|12881.1|12884.8|12883.6|12869.6|12868.4|776
1594973100000|2020-07-17 08:05:00|12882.6|12881.4|12889.6|12888.4|12896.8|12895.6|12879.3|12878.1|563
1594973400000|2020-07-17 08:10:00|12889.8|12888.6|12901.3|12900.1|12904.1|12902.9|12887.1|12885.9|524
1594973700000|2020-07-17 08:15:00|12901.1|12899.9|12900.6|12899.4|12908.8|12907.6|12898.8|12897.6|518
1594974000000|2020-07-17 08:20:00|12900.3|12899.1|12891.8|12890.6|12907.8|12906.6|12891.1|12889.9|648
1594974300000|2020-07-17 08:25:00|12891.6|12890.4|12898.1|12896.9|12898.8|12897.6|12890.6|12889.4|301
1594974600000|2020-07-17 08:30:00|12896.8|12895.6|12897.6|12896.4|12897.8|12896.6|12889.1|12887.9|361
1594974900000|2020-07-17 08:35:00|12897.8|12896.6|12904.8|12903.6|12906.6|12905.4|12894.3|12893.1|505
1594975200000|2020-07-17 08:40:00|12904.6|12903.4|12894.8|12893.6|12904.6|12903.4|12893.3|12892.1|356
1594975500000|2020-07-17 08:45:00|12894.6|12893.4|12902.3|12901.1|12905.3|12904.1|12889.3|12888.1|519
1594975800000|2020-07-17 08:50:00|12902.1|12900.9|12905.1|12903.9|12907.6|12906.4|12899.8|12898.6|234
1594976100000|2020-07-17 08:55:00|12904.8|12903.6|12902.8|12901.6|12907.6|12906.4|12896.3|12895.1|349
1594976400000|2020-07-17 09:00:00|12902.6|12901.4|12882.8|12881.6|12902.6|12901.4|12881.3|12880.1|467
1594976700000|2020-07-17 09:05:00|12883.1|12881.9|12883.3|12882.1|12887.8|12886.6|12877.6|12876.4|421
1594977000000|2020-07-17 09:10:00|12883.6|12882.4|12905.3|12904.1|12915.3|12914.1|12883.3|12882.1|713
1594977300000|2020-07-17 09:15:00|12903.8|12902.6|12900.1|12898.9|12909.1|12907.9|12896.8|12895.6|577
1594977600000|2020-07-17 09:20:00|12900.3|12899.1|12901.6|12900.4|12908.8|12907.6|12896.8|12895.6|299
1594977900000|2020-07-17 09:25:00|12901.8|12900.6|12910.8|12909.6|12914.8|12913.6|12897.1|12895.9|360
1594978200000|2020-07-17 09:30:00|12910.6|12909.4|12906.8|12905.6|12912.3|12911.1|12903.8|12902.6|307
1594978500000|2020-07-17 09:35:00|12906.6|12905.4|12911.1|12909.9|12915.8|12914.6|12906.6|12905.4|304
1594978800000|2020-07-17 09:40:00|12910.8|12909.6|12912.3|12911.1|12914.1|12912.9|12906.3|12905.1|424
1594979100000|2020-07-17 09:45:00|12911.8|12910.6|12924.6|12923.4|12938.1|12936.9|12907.8|12906.6|872
1594979400000|2020-07-17 09:50:00|12924.8|12923.6|12923.1|12921.9|12926.6|12925.4|12911.8|12910.6|923
1594979700000|2020-07-17 09:55:00|12924.1|12922.9|12917.6|12916.4|12929.6|12928.4|12909.8|12908.6|905
1594980000000|2020-07-17 10:00:00|12917.3|12916.1|12918.6|12917.4|12925.1|12923.9|12913.6|12912.4|365
1594980300000|2020-07-17 10:05:00|12918.8|12917.6|12927.6|12926.4|12929.6|12928.4|12918.1|12916.9|435
1594980600000|2020-07-17 10:10:00|12927.8|12926.6|12920.6|12919.4|12934.8|12933.6|12919.3|12918.1|501
1594980900000|2020-07-17 10:15:00|12920.3|12919.1|12929.3|12928.1|12930.6|12929.4|12920.3|12919.1|245
1594981200000|2020-07-17 10:20:00|12929.6|12928.4|12942.3|12941.1|12945.8|12944.6|12928.8|12927.6|736
1594981500000|2020-07-17 10:25:00|12942.1|12940.9|12952.3|12951.1|12954.8|12953.6|12940.1|12938.9|613
1594981800000|2020-07-17 10:30:00|12953.8|12952.6|12948.1|12946.9|12957.8|12956.6|12947.8|12946.6|423
1594982100000|2020-07-17 10:35:00|12948.3|12947.1|12943.3|12942.1|12955.1|12953.9|12941.3|12940.1|359
1594982400000|2020-07-17 10:40:00|12943.1|12941.9|12943.3|12942.1|12945.3|12944.1|12940.1|12938.9|303
1594982700000|2020-07-17 10:45:00|12943.6|12942.4|12936.1|12934.9|12943.8|12942.6|12935.1|12933.9|323
1594983000000|2020-07-17 10:50:00|12936.3|12935.1|12926.8|12925.6|12936.8|12935.6|12926.6|12925.4|504
1594983300000|2020-07-17 10:55:00|12927.8|12926.6|12918.6|12917.4|12928.8|12927.6|12912.8|12911.6|695
1594983600000|2020-07-17 11:00:00|12918.8|12917.6|12891.8|12890.6|12919.8|12918.6|12891.6|12890.4|2187
1594983900000|2020-07-17 11:05:00|12892.1|12890.9|12901.6|12900.4|12902.8|12901.6|12888.6|12887.4|947
1594984200000|2020-07-17 11:10:00|12901.3|12900.1|12893.3|12892.1|12902.8|12901.6|12892.1|12890.9|437
1594984500000|2020-07-17 11:15:00|12893.1|12891.9|12894.3|12893.1|12898.1|12896.9|12889.8|12888.6|439
1594984800000|2020-07-17 11:20:00|12894.1|12892.9|12897.8|12896.6|12898.6|12897.4|12886.8|12885.6|417
1594985100000|2020-07-17 11:25:00|12897.6|12896.4|12909.8|12908.6|12912.3|12911.1|12896.8|12895.6|477
1594985400000|2020-07-17 11:30:00|12910.3|12909.1|12917.8|12916.6|12918.3|12917.1|12909.8|12908.6|338
1594985700000|2020-07-17 11:35:00|12918.1|12916.9|12915.1|12913.9|12922.1|12920.9|12913.1|12911.9|315
1594986000000|2020-07-17 11:40:00|12914.6|12913.4|12912.3|12911.1|12915.8|12914.6|12906.6|12905.4|303
1594986300000|2020-07-17 11:45:00|12912.1|12910.9|12912.6|12911.4|12913.3|12912.1|12906.3|12905.1|200
1594986600000|2020-07-17 11:50:00|12912.8|12911.6|12914.8|12913.6|12917.8|12916.6|12912.3|12911.1|179
1594986900000|2020-07-17 11:55:00|12914.6|12913.4|12917.3|12916.1|12918.1|12916.9|12910.6|12909.4|123
1594987200000|2020-07-17 12:00:00|12916.6|12915.4|12923.3|12922.1|12924.1|12922.9|12916.1|12914.9|446
1594987500000|2020-07-17 12:05:00|12922.8|12921.6|12918.3|12917.1|12923.8|12922.6|12916.8|12915.6|323
1594987800000|2020-07-17 12:10:00|12919.1|12917.9|12930.8|12929.6|12931.8|12930.6|12918.8|12917.6|289
1594988100000|2020-07-17 12:15:00|12930.6|12929.4|12931.6|12930.4|12933.3|12932.1|12926.3|12925.1|271
1594988400000|2020-07-17 12:20:00|12931.8|12930.6|12933.8|12932.6|12935.3|12934.1|12931.1|12929.9|306
1594988700000|2020-07-17 12:25:00|12933.3|12932.1|12937.3|12936.1|12937.3|12936.1|12931.6|12930.4|298
1594989000000|2020-07-17 12:30:00|12937.6|12936.4|12925.8|12924.6|12937.6|12936.4|12923.3|12922.1|421
1594989300000|2020-07-17 12:35:00|12925.6|12924.4|12929.1|12927.9|12930.3|12929.1|12922.3|12921.1|315
1594989600000|2020-07-17 12:40:00|12929.3|12928.1|12919.3|12918.1|12941.3|12940.1|12918.3|12917.1|733
1594989900000|2020-07-17 12:45:00|12919.1|12917.9|12912.3|12911.1|12922.8|12921.6|12912.3|12911.1|373
1594990200000|2020-07-17 12:50:00|12912.1|12910.9|12914.3|12913.1|12917.3|12916.1|12910.6|12909.4|288
1594990500000|2020-07-17 12:55:00|12914.6|12913.4|12910.8|12909.6|12914.6|12913.4|12905.3|12904.1|261
1594990800000|2020-07-17 13:00:00|12911.3|12910.1|12909.6|12908.4|12911.6|12910.4|12904.8|12903.6|537
1594991100000|2020-07-17 13:05:00|12909.8|12908.6|12906.1|12904.9|12910.1|12908.9|12897.3|12896.1|454
1594991400000|2020-07-17 13:10:00|12905.8|12904.6|12911.6|12910.4|12913.3|12912.1|12905.8|12904.6|679
1594991700000|2020-07-17 13:15:00|12911.3|12910.1|12913.3|12912.1|12913.3|12912.1|12906.6|12905.4|217
1594992000000|2020-07-17 13:20:00|12913.1|12911.9|12926.8|12925.6|12927.6|12926.4|12912.6|12911.4|1017
1594992300000|2020-07-17 13:25:00|12927.1|12925.9|12928.3|12927.1|12932.8|12931.6|12923.8|12922.6|519
1594992600000|2020-07-17 13:30:00|12927.3|12926.1|12923.3|12922.1|12930.6|12929.4|12920.8|12919.6|812
1594992900000|2020-07-17 13:35:00|12923.6|12922.4|12915.8|12914.6|12937.1|12935.9|12915.6|12914.4|811
1594993200000|2020-07-17 13:40:00|12914.3|12913.1|12906.8|12905.6|12915.1|12913.9|12900.3|12899.1|807
1594993500000|2020-07-17 13:45:00|12907.1|12905.9|12916.8|12915.6|12921.8|12920.6|12904.8|12903.6|862
1594993800000|2020-07-17 13:50:00|12917.1|12915.9|12922.6|12921.4|12925.3|12924.1|12914.1|12912.9|595
1594994100000|2020-07-17 13:55:00|12922.8|12921.6|12923.3|12922.1|12926.1|12924.9|12913.3|12912.1|562
1594994400000|2020-07-17 14:00:00|12913.3|12912.1|12910.3|12909.1|12932.6|12931.4|12907.1|12905.9|1176
1594994700000|2020-07-17 14:05:00|12910.6|12909.4|12908.1|12906.9|12922.6|12921.4|12907.1|12905.9|444
1594995000000|2020-07-17 14:10:00|12907.7|12906.5|12918.2|12917|12920.4|12919.2|12904.7|12903.5|361
1594995300000|2020-07-17 14:15:00|12918.4|12917.2|12921.7|12920.5|12933.2|12932|12917.2|12916|539
1594995600000|2020-07-17 14:20:00|12921.4|12920.2|12903.2|12902|12923.9|12922.7|12897.9|12896.7|490
1594995900000|2020-07-17 14:25:00|12902.9|12901.7|12896.7|12895.5|12904.9|12903.7|12889.9|12888.7|638
1594996200000|2020-07-17 14:30:00|12896.4|12895.2|12898.9|12897.7|12899.9|12898.7|12890.2|12889|726
1594996500000|2020-07-17 14:35:00|12902.7|12901.5|12910.2|12909|12917.4|12916.2|12900.4|12899.2|594
1594996800000|2020-07-17 14:40:00|12909.9|12908.7|12905.4|12904.2|12913.7|12912.5|12905.4|12904.2|247
1594997100000|2020-07-17 14:45:00|12905.2|12904|12906.9|12905.7|12910.4|12909.2|12902.2|12901|317
1594997400000|2020-07-17 14:50:00|12906.4|12905.2|12913.9|12912.7|12915.4|12914.2|12905.2|12904|300
1594997700000|2020-07-17 14:55:00|12914.2|12913|12931.7|12930.5|12931.9|12930.7|12913.9|12912.7|509
1594998000000|2020-07-17 15:00:00|12931.4|12930.2|12936.7|12935.5|12943.7|12942.5|12929.2|12928|754
1594998300000|2020-07-17 15:05:00|12936.2|12935|12937.9|12936.7|12941.2|12940|12931.7|12930.5|511
1594998600000|2020-07-17 15:10:00|12938.2|12937|12933.2|12932|12940.9|12939.7|12932.9|12931.7|428
1594998900000|2020-07-17 15:15:00|12932.9|12931.7|12931.2|12930|12938.2|12937|12928.9|12927.7|492
1594999200000|2020-07-17 15:20:00|12930.9|12929.7|12932.4|12931.2|12934.4|12933.2|12928.2|12927|482
1594999500000|2020-07-17 15:25:00|12932.2|12931|12934.9|12933.7|12935.4|12934.2|12920.2|12919|1250
1594999800000|2020-07-17 15:30:00|12935.3|12933.3|12922.8|12920.8|12941.6|12939.6|12922.6|12920.6|1509
1595000100000|2020-07-17 15:35:00|12924.8|12922.8|12937.8|12935.8|12937.8|12935.8|12922.6|12920.6|852
1595000400000|2020-07-17 15:40:00|12938.1|12936.1|12931.3|12929.3|12940.3|12938.3|12925.3|12923.3|319
1595000700000|2020-07-17 15:45:00|12931.1|12929.1|12927.8|12925.8|12933.8|12931.8|12923.1|12921.1|282
1595001000000|2020-07-17 15:50:00|12928.1|12926.1|12941.3|12939.3|12941.6|12939.6|12925.1|12923.1|315
1595001300000|2020-07-17 15:55:00|12941.6|12939.6|12944.8|12942.8|12950.1|12948.1|12940.8|12938.8|332
1595001600000|2020-07-17 16:00:00|12945.1|12943.1|12945.8|12943.8|12948.1|12946.1|12941.1|12939.1|215
1595001900000|2020-07-17 16:05:00|12946.1|12944.1|12947.3|12945.3|12955.1|12953.1|12944.8|12942.8|282
1595002200000|2020-07-17 16:10:00|12947.6|12945.6|12945.6|12943.6|12949.3|12947.3|12944.6|12942.6|206
1595002500000|2020-07-17 16:15:00|12945.8|12943.8|12939.8|12937.8|12946.8|12944.8|12939.6|12937.6|220
1595002800000|2020-07-17 16:20:00|12940.1|12938.1|12945.8|12943.8|12947.8|12945.8|12940.1|12938.1|120
1595003100000|2020-07-17 16:25:00|12946.1|12944.1|12942.8|12940.8|12946.3|12944.3|12942.3|12940.3|77
1595003400000|2020-07-17 16:30:00|12943.1|12941.1|12942.8|12940.8|12944.8|12942.8|12941.1|12939.1|81
1595003700000|2020-07-17 16:35:00|12943.1|12941.1|12945.3|12943.3|12947.8|12945.8|12942.8|12940.8|62
1595004000000|2020-07-17 16:40:00|12945.6|12943.6|12941.3|12939.3|12945.8|12943.8|12940.3|12938.3|59
1595004300000|2020-07-17 16:45:00|12941.1|12939.1|12940.3|12938.3|12945.1|12943.1|12940.3|12938.3|76
1595004600000|2020-07-17 16:50:00|12940.6|12938.6|12940.8|12938.8|12942.1|12940.1|12938.3|12936.3|103
1595004900000|2020-07-17 16:55:00|12940.6|12938.6|12935.3|12933.3|12941.3|12939.3|12934.1|12932.1|133
1595005200000|2020-07-17 17:00:00|12935.8|12933.8|12933.3|12931.3|12936.3|12934.3|12929.8|12927.8|160
1595005500000|2020-07-17 17:05:00|12933.1|12931.1|12935.8|12933.8|12936.8|12934.8|12932.6|12930.6|81
1595005800000|2020-07-17 17:10:00|12935.6|12933.6|12934.1|12932.1|12940.6|12938.6|12934.1|12932.1|92
1595006100000|2020-07-17 17:15:00|12934.3|12932.3|12930.1|12928.1|12939.3|12937.3|12923.8|12921.8|361
1595006400000|2020-07-17 17:20:00|12930.3|12928.3|12936.8|12934.8|12938.8|12936.8|12928.3|12926.3|115
1595006700000|2020-07-17 17:25:00|12937.1|12935.1|12935.8|12933.8|12938.8|12936.8|12933.3|12931.3|52
1595007000000|2020-07-17 17:30:00|12936.1|12934.1|12931.8|12929.8|12937.1|12935.1|12930.6|12928.6|67
1595007300000|2020-07-17 17:35:00|12931.3|12929.3|12931.6|12929.6|12932.8|12930.8|12928.6|12926.6|62
1595007600000|2020-07-17 17:40:00|12931.8|12929.8|12937.6|12935.6|12937.6|12935.6|12931.6|12929.6|43
1595007900000|2020-07-17 17:45:00|12937.8|12935.8|12936.8|12934.8|12938.1|12936.1|12933.3|12931.3|43
1595008200000|2020-07-17 17:50:00|12936.6|12934.6|12932.6|12930.6|12936.6|12934.6|12932.3|12930.3|82
1595008500000|2020-07-17 17:55:00|12932.3|12930.3|12934.3|12932.3|12937.1|12935.1|12929.3|12927.3|96
1595008800000|2020-07-17 18:00:00|12934.6|12932.6|12941.8|12939.8|12942.3|12940.3|12933.8|12931.8|158
1595009100000|2020-07-17 18:05:00|12942.1|12940.1|12945.1|12943.1|12945.6|12943.6|12939.3|12937.3|122
1595009400000|2020-07-17 18:10:00|12944.8|12942.8|12947.1|12945.1|12948.1|12946.1|12942.3|12940.3|116
1595009700000|2020-07-17 18:15:00|12947.3|12945.3|12946.8|12944.8|12948.3|12946.3|12946.1|12944.1|56
1595010000000|2020-07-17 18:20:00|12947.1|12945.1|12945.3|12943.3|12947.6|12945.6|12943.3|12941.3|115
1595010300000|2020-07-17 18:25:00|12945.1|12943.1|12947.3|12945.3|12948.6|12946.6|12944.8|12942.8|66
1595010600000|2020-07-17 18:30:00|12946.8|12944.8|12942.6|12940.6|12946.8|12944.8|12941.6|12939.6|64
1595010900000|2020-07-17 18:35:00|12941.8|12939.8|12944.8|12942.8|12945.3|12943.3|12940.1|12938.1|102
1595011200000|2020-07-17 18:40:00|12944.6|12942.6|12943.6|12941.6|12946.3|12944.3|12940.8|12938.8|79
1595011500000|2020-07-17 18:45:00|12943.8|12941.8|12943.6|12941.6|12945.6|12943.6|12940.8|12938.8|57
1595011800000|2020-07-17 18:50:00|12943.8|12941.8|12949.3|12947.3|12950.8|12948.8|12943.8|12941.8|98
1595012100000|2020-07-17 18:55:00|12949.6|12947.6|12942.8|12940.8|12951.8|12949.8|12942.8|12940.8|157
1595012400000|2020-07-17 19:00:00|12942.6|12940.6|12940.6|12938.6|12944.3|12942.3|12936.3|12934.3|124
1595012700000|2020-07-17 19:05:00|12940.3|12938.3|12945.1|12943.1|12949.1|12947.1|12937.8|12935.8|130
1595013000000|2020-07-17 19:10:00|12945.3|12943.3|12935.8|12933.8|12945.8|12943.8|12935.8|12933.8|100
1595013300000|2020-07-17 19:15:00|12935.6|12933.6|12945.3|12943.3|12946.3|12944.3|12935.3|12933.3|88
1595013600000|2020-07-17 19:20:00|12945.1|12943.1|12953.3|12951.3|12953.3|12951.3|12943.8|12941.8|95
1595013900000|2020-07-17 19:25:00|12953.6|12951.6|12960.3|12958.3|12960.3|12958.3|12952.1|12950.1|156
1595014200000|2020-07-17 19:30:00|12960.6|12958.6|12962.8|12960.8|12962.8|12960.8|12957.3|12955.3|211
1595014500000|2020-07-17 19:35:00|12963.1|12961.1|12964.3|12962.3|12968.1|12966.1|12960.3|12958.3|187
1595014800000|2020-07-17 19:40:00|12964.1|12962.1|12970.3|12968.3|12970.8|12968.8|12962.3|12960.3|186
1595015100000|2020-07-17 19:45:00|12970.8|12968.8|12975.8|12973.8|12975.8|12973.8|12963.3|12961.3|282
1595015400000|2020-07-17 19:50:00|12976.1|12974.1|12953.3|12951.3|12976.1|12974.1|12953.1|12951.1|321
1595015700000|2020-07-17 19:55:00|12953.8|12951.8|12965.6|12963.6|12967.6|12965.6|12951.8|12949.8|246
1595016000000|2020-07-17 20:00:00|12966.8|12961.8|12970.2|12965.2|12981.7|12976.7|12960.7|12955.7|9
1595016300000|2020-07-17 20:05:00|12969.2|12964.2|12973.4|12968.4|12975.4|12970.4|12969.2|12964.2|0
1595016600000|2020-07-17 20:10:00|12973.5|12968.5|12951.6|12946.6|12975.9|12970.9|12951.4|12946.4|0
1595016900000|2020-07-17 20:15:00|12951.5|12946.5|12957.4|12952.4|12959|12954|12951.5|12946.5|0
1595017200000|2020-07-17 20:20:00|12957|12952|12957.9|12952.9|12958.5|12953.5|12955.6|12950.6|0
1595017500000|2020-07-17 20:25:00|12958|12953|12960.2|12955.2|12960.2|12955.2|12957.5|12952.5|0
1595017800000|2020-07-17 20:30:00|12955.6|12950.6|12969.5|12964.5|12973.2|12968.2|12953.6|12948.6|0
1595018100000|2020-07-17 20:35:00|12970.5|12965.5|12978|12973|12978|12973|12966.4|12961.4|0
1595018400000|2020-07-17 20:40:00|12979|12974|12975|12970|12980|12975|12974.1|12969.1|0
1595018700000|2020-07-17 20:45:00|12974|12969|12976.1|12971.1|12978.1|12973.1|12973.9|12968.9|0
1595019000000|2020-07-17 20:50:00|12975.1|12970.1|12977.8|12972.8|12982|12977|12975|12970|0
1595019300000|2020-07-17 20:55:00|12976.8|12971.8|12969.6|12964.6|12977.8|12972.8|12967|12962|0
1595196000000|2020-07-19 22:00:00|12986.2|12981.2|12969|12964|12986.2|12981.2|12963.6|12958.6|0
1595196300000|2020-07-19 22:05:00|12968.5|12963.5|12966|12961|12970.7|12965.7|12958.7|12953.7|0
1595196600000|2020-07-19 22:10:00|12967|12962|12968.3|12963.3|12977.8|12972.8|12964|12959|0
1595196900000|2020-07-19 22:15:00|12967.7|12962.7|12975.4|12970.4|12976.4|12971.4|12966.2|12961.2|0
1595197200000|2020-07-19 22:20:00|12976.4|12971.4|12976.7|12971.7|12977.8|12972.8|12972.7|12967.7|0
1595197500000|2020-07-19 22:25:00|12977.7|12972.7|12981.8|12976.8|12983.7|12978.7|12972.7|12967.7|0
1595197800000|2020-07-19 22:30:00|12982.3|12977.3|12978.4|12973.4|12982.9|12977.9|12977.4|12972.4|0
1595198100000|2020-07-19 22:35:00|12977.4|12972.4|12976.6|12971.6|12980.4|12975.4|12974.4|12969.4|0
1595198400000|2020-07-19 22:40:00|12977.6|12972.6|12973.3|12968.3|12980.6|12975.6|12973.3|12968.3|0
1595198700000|2020-07-19 22:45:00|12974.3|12969.3|12975|12970|12978.4|12973.4|12974.3|12969.3|0
1595199000000|2020-07-19 22:50:00|12975.5|12970.5|12976.6|12971.6|12977.6|12972.6|12974.5|12969.5|0
1595199300000|2020-07-19 22:55:00|12977.6|12972.6|12974.5|12969.5|12978.5|12973.5|12973.5|12968.5|0
1595199600000|2020-07-19 23:00:00|12975.5|12970.5|12974.9|12969.9|12977|12972|12973.9|12968.9|0
1595199900000|2020-07-19 23:05:00|12975.4|12970.4|12973.5|12968.5|12975.9|12970.9|12970.6|12965.6|0
1595200200000|2020-07-19 23:10:00|12973|12968|12972.4|12967.4|12974.5|12969.5|12971.4|12966.4|0
1595200500000|2020-07-19 23:15:00|12971.4|12966.4|12978.5|12973.5|12979.6|12974.6|12971.4|12966.4|0
1595200800000|2020-07-19 23:20:00|12978.6|12973.6|12977.6|12972.6|12979.6|12974.6|12976.6|12971.6|0
1595201100000|2020-07-19 23:25:00|12978.1|12973.1|12977.9|12972.9|12979.1|12974.1|12975.9|12970.9|0
1595201400000|2020-07-19 23:30:00|12978.4|12973.4|12976.9|12971.9|12980|12975|12975.3|12970.3|0
1595201700000|2020-07-19 23:35:00|12977.4|12972.4|12980.7|12975.7|12983.9|12978.9|12976.9|12971.9|0
1595202000000|2020-07-19 23:40:00|12980.1|12975.1|12988|12983|12989.9|12984.9|12979.7|12974.7|0
1595202300000|2020-07-19 23:45:00|12988.4|12983.4|12992|12987|12994.2|12989.2|12987.8|12982.8|0
1595202600000|2020-07-19 23:50:00|12991.5|12986.5|12994.1|12989.1|12994.1|12989.1|12989.9|12984.9|0
1595202900000|2020-07-19 23:55:00|12995.1|12990.1|12991.8|12986.8|12995.2|12990.2|12991.8|12986.8|0
1595203200000|2020-07-20 00:00:00|12992.8|12987.8|12986.5|12981.5|12993.7|12988.7|12986.3|12981.3|0
1595203500000|2020-07-20 00:05:00|12987.5|12982.5|12984.8|12979.8|12989.5|12984.5|12979.7|12974.7|0
1595203800000|2020-07-20 00:10:00|12985.8|12980.8|12981.8|12976.8|12985.8|12980.8|12978.8|12973.8|0
1595204100000|2020-07-20 00:15:00|12982.8|12977.8|12955.8|12951.8|12982.8|12977.8|12955.8|12951.8|88
1595204400000|2020-07-20 00:20:00|12955.6|12951.6|12956.3|12952.3|12960.6|12956.6|12954.3|12950.3|22
1595204700000|2020-07-20 00:25:00|12955.1|12951.1|12951.1|12947.1|12958.3|12954.3|12949.8|12945.8|12
1595205000000|2020-07-20 00:30:00|12951.3|12947.3|12969.3|12965.3|12969.3|12965.3|12950.6|12946.6|28
1595205300000|2020-07-20 00:35:00|12969.1|12965.1|12969.1|12965.1|12969.8|12965.8|12963.8|12959.8|38
1595205600000|2020-07-20 00:40:00|12969.3|12965.3|12957.6|12953.6|12972.3|12968.3|12955.8|12951.8|58
1595205900000|2020-07-20 00:45:00|12957.8|12953.8|12956.3|12952.3|12960.8|12956.8|12956.3|12952.3|5
1595206200000|2020-07-20 00:50:00|12956.6|12952.6|12958.8|12954.8|12959.3|12955.3|12952.6|12948.6|19
1595206500000|2020-07-20 00:55:00|12958.6|12954.6|12954.8|12950.8|12958.6|12954.6|12953.8|12949.8|12
1595206800000|2020-07-20 01:00:00|12955.1|12951.1|12928.1|12924.1|12960.3|12956.3|12925.1|12921.1|58
1595207100000|2020-07-20 01:05:00|12925.8|12921.8|12913.8|12909.8|12928.6|12924.6|12908.8|12904.8|99
1595207400000|2020-07-20 01:10:00|12913.6|12909.6|12899.3|12895.3|12913.6|12909.6|12897.8|12893.8|79
1595207700000|2020-07-20 01:15:00|12899.1|12895.1|12895.3|12891.3|12902.6|12898.6|12892.8|12888.8|51
1595208000000|2020-07-20 01:20:00|12895.8|12891.8|12916.3|12912.3|12919.1|12915.1|12894.8|12890.8|51
1595208300000|2020-07-20 01:25:00|12916.6|12912.6|12906.8|12902.8|12916.6|12912.6|12890.8|12886.8|81
1595208600000|2020-07-20 01:30:00|12907.1|12903.1|12899.6|12895.6|12914.3|12910.3|12898.8|12894.8|37
1595208900000|2020-07-20 01:35:00|12899.8|12895.8|12902.1|12898.1|12904.1|12900.1|12898.3|12894.3|11
1595209200000|2020-07-20 01:40:00|12901.1|12897.1|12899.8|12895.8|12901.1|12897.1|12884.1|12880.1|31
1595209500000|2020-07-20 01:45:00|12900.1|12896.1|12884.8|12880.8|12900.1|12896.1|12884.1|12880.1|29
1595209800000|2020-07-20 01:50:00|12883.6|12879.6|12884.6|12880.6|12884.6|12880.6|12870.3|12866.3|42
1595210100000|2020-07-20 01:55:00|12884.1|12880.1|12886.1|12882.1|12893.8|12889.8|12877.6|12873.6|44
1595210400000|2020-07-20 02:00:00|12885.8|12881.8|12895.8|12891.8|12899.3|12895.3|12881.1|12877.1|23
1595210700000|2020-07-20 02:05:00|12896.1|12892.1|12894.8|12890.8|12899.1|12895.1|12891.1|12887.1|8
1595211000000|2020-07-20 02:10:00|12895.1|12891.1|12901.3|12897.3|12903.1|12899.1|12890.8|12886.8|16
1595211300000|2020-07-20 02:15:00|12901.6|12897.6|12902.1|12898.1|12909.6|12905.6|12901.3|12897.3|11
1595211600000|2020-07-20 02:20:00|12903.1|12899.1|12908.1|12904.1|12911.1|12907.1|12902.8|12898.8|16
1595211900000|2020-07-20 02:25:00|12908.3|12904.3|12900.6|12896.6|12908.3|12904.3|12898.6|12894.6|12
1595212200000|2020-07-20 02:30:00|12899.6|12895.6|12896.6|12892.6|12899.6|12895.6|12892.1|12888.1|16
1595212500000|2020-07-20 02:35:00|12896.3|12892.3|12908.1|12904.1|12908.1|12904.1|12896.3|12892.3|7
1595212800000|2020-07-20 02:40:00|12909.8|12905.8|12908.3|12904.3|12912.3|12908.3|12902.8|12898.8|14
1595213100000|2020-07-20 02:45:00|12907.8|12903.8|12907.6|12903.6|12912.8|12908.8|12905.6|12901.6|4
1595213400000|2020-07-20 02:50:00|12909.1|12905.1|12909.3|12905.3|12913.1|12909.1|12908.3|12904.3|14
1595213700000|2020-07-20 02:55:00|12908.6|12904.6|12906.1|12902.1|12910.6|12906.6|12903.1|12899.1|10
1595214000000|2020-07-20 03:00:00|12907.1|12903.1|12904.3|12900.3|12910.1|12906.1|12899.8|12895.8|26
1595214300000|2020-07-20 03:05:00|12905.1|12901.1|12901.6|12897.6|12909.3|12905.3|12899.6|12895.6|19
1595214600000|2020-07-20 03:10:00|12901.8|12897.8|12906.8|12902.8|12908.1|12904.1|12899.1|12895.1|8
1595214900000|2020-07-20 03:15:00|12907.1|12903.1|12916.8|12912.8|12919.1|12915.1|12907.1|12903.1|34
1595215200000|2020-07-20 03:20:00|12916.3|12912.3|12915.8|12911.8|12917.6|12913.6|12909.6|12905.6|26
1595215500000|2020-07-20 03:25:00|12916.1|12912.1|12926.8|12922.8|12926.8|12922.8|12916.1|12912.1|30
1595215800000|2020-07-20 03:30:00|12926.6|12922.6|12927.3|12923.3|12928.6|12924.6|12922.1|12918.1|26
1595216100000|2020-07-20 03:35:00|12927.1|12923.1|12932.8|12928.8|12934.6|12930.6|12925.8|12921.8|30
1595216400000|2020-07-20 03:40:00|12931.8|12927.8|12947.8|12943.8|12947.8|12943.8|12931.1|12927.1|47
1595216700000|2020-07-20 03:45:00|12948.1|12944.1|12950.1|12946.1|12952.3|12948.3|12946.1|12942.1|77
1595217000000|2020-07-20 03:50:00|12950.3|12946.3|12938.1|12934.1|12954.1|12950.1|12937.8|12933.8|43
1595217300000|2020-07-20 03:55:00|12937.8|12933.8|12939.6|12935.6|12944.8|12940.8|12937.6|12933.6|14
1595217600000|2020-07-20 04:00:00|12939.8|12935.8|12937.3|12933.3|12939.8|12935.8|12931.6|12927.6|23
1595217900000|2020-07-20 04:05:00|12937.8|12933.8|12944.1|12940.1|12945.3|12941.3|12937.3|12933.3|21
1595218200000|2020-07-20 04:10:00|12944.3|12940.3|12929.1|12925.1|12944.3|12940.3|12929.1|12925.1|2
1595218500000|2020-07-20 04:15:00|12928.8|12924.8|12941.3|12937.3|12942.8|12938.8|12926.8|12922.8|28
1595218800000|2020-07-20 04:20:00|12941.6|12937.6|12939.6|12935.6|12941.8|12937.8|12935.3|12931.3|12
1595219100000|2020-07-20 04:25:00|12939.3|12935.3|12938.3|12934.3|12939.8|12935.8|12937.3|12933.3|9
1595219400000|2020-07-20 04:30:00|12938.1|12934.1|12936.6|12932.6|12939.1|12935.1|12932.8|12928.8|10
1595219700000|2020-07-20 04:35:00|12937.1|12933.1|12938.1|12934.1|12938.6|12934.6|12936.3|12932.3|7
1595220000000|2020-07-20 04:40:00|12936.8|12932.8|12933.3|12929.3|12940.3|12936.3|12930.3|12926.3|15
1595220300000|2020-07-20 04:45:00|12932.8|12928.8|12931.3|12927.3|12935.3|12931.3|12930.1|12926.1|6
1595220600000|2020-07-20 04:50:00|12931.6|12927.6|12930.1|12926.1|12931.8|12927.8|12927.1|12923.1|13
1595220900000|2020-07-20 04:55:00|12929.3|12925.3|12931.8|12927.8|12932.3|12928.3|12927.3|12923.3|17
1595221200000|2020-07-20 05:00:00|12931.6|12927.6|12938.3|12934.3|12938.3|12934.3|12927.1|12923.1|53
1595221500000|2020-07-20 05:05:00|12937.8|12933.8|12927.8|12923.8|12937.8|12933.8|12922.8|12918.8|49
1595221800000|2020-07-20 05:10:00|12927.3|12923.3|12922.1|12918.1|12929.8|12925.8|12919.6|12915.6|35
1595222100000|2020-07-20 05:15:00|12924.1|12920.1|12922.3|12918.3|12928.1|12924.1|12919.6|12915.6|51
1595222400000|2020-07-20 05:20:00|12926.8|12922.8|12935.6|12931.6|12937.3|12933.3|12925.8|12921.8|35
1595222700000|2020-07-20 05:25:00|12936.1|12932.1|12931.1|12927.1|12936.1|12932.1|12930.6|12926.6|24
1595223000000|2020-07-20 05:30:00|12931.3|12927.3|12944.3|12940.3|12946.3|12942.3|12928.3|12924.3|53
1595223300000|2020-07-20 05:35:00|12944.6|12940.6|12949.1|12945.1|12951.6|12947.6|12943.3|12939.3|44
1595223600000|2020-07-20 05:40:00|12948.8|12944.8|12949.6|12945.6|12952.1|12948.1|12947.1|12943.1|25
1595223900000|2020-07-20 05:45:00|12949.8|12945.8|12952.1|12948.1|12952.6|12948.6|12946.1|12942.1|40
1595224200000|2020-07-20 05:50:00|12952.3|12948.3|12951.8|12947.8|12953.8|12949.8|12949.6|12945.6|51
1595224500000|2020-07-20 05:55:00|12951.6|12947.6|12947.1|12943.1|12953.3|12949.3|12943.6|12939.6|78
1595224800000|2020-07-20 06:00:00|12946.1|12944.1|12930.3|12928.3|12947.8|12945.8|12928.6|12926.6|350
1595225100000|2020-07-20 06:05:00|12932.3|12930.3|12924.8|12922.8|12937.1|12935.1|12923.1|12921.1|335
1595225400000|2020-07-20 06:10:00|12925.1|12923.1|12928.3|12926.3|12931.1|12929.1|12921.3|12919.3|132
1595225700000|2020-07-20 06:15:00|12928.1|12926.1|12926.1|12924.1|12929.3|12927.3|12913.8|12911.8|250
1595226000000|2020-07-20 06:20:00|12925.8|12923.8|12938.1|12936.1|12938.1|12936.1|12924.6|12922.6|98
1595226300000|2020-07-20 06:25:00|12937.8|12935.8|12937.6|12935.6|12939.8|12937.8|12931.6|12929.6|144
1595226600000|2020-07-20 06:30:00|12937.3|12935.3|12941.8|12939.8|12942.6|12940.6|12933.8|12931.8|188
1595226900000|2020-07-20 06:35:00|12941.6|12939.6|12947.1|12945.1|12947.1|12945.1|12936.3|12934.3|170
1595227200000|2020-07-20 06:40:00|12947.3|12945.3|12940.1|12938.1|12948.3|12946.3|12938.8|12936.8|164
1595227500000|2020-07-20 06:45:00|12939.8|12937.8|12935.8|12933.8|12940.1|12938.1|12931.6|12929.6|157
1595227800000|2020-07-20 06:50:00|12935.6|12933.6|12932.1|12930.1|12939.3|12937.3|12929.6|12927.6|262
1595228100000|2020-07-20 06:55:00|12931.8|12929.8|12921.8|12919.8|12934.6|12932.6|12921.1|12919.1|312
1595228400000|2020-07-20 07:00:00|12921.4|12920.2|12865.2|12864|12921.9|12920.7|12859.9|12858.7|2118
1595228700000|2020-07-20 07:05:00|12865.9|12864.7|12857.4|12856.2|12865.9|12864.7|12823.9|12822.7|2365
1595229000000|2020-07-20 07:10:00|12857.7|12856.5|12851.7|12850.5|12859.4|12858.2|12836.9|12835.7|1265
1595229300000|2020-07-20 07:15:00|12851.9|12850.7|12845.9|12844.7|12857.4|12856.2|12840.9|12839.7|822
1595229600000|2020-07-20 07:20:00|12846.2|12845|12817.9|12816.7|12849.9|12848.7|12812.9|12811.7|1308
1595229900000|2020-07-20 07:25:00|12817.4|12816.2|12836.4|12835.2|12841.2|12840|12808.4|12807.2|1552
1595230200000|2020-07-20 07:30:00|12836.2|12835|12822.7|12821.5|12839.7|12838.5|12818.4|12817.2|836
1595230500000|2020-07-20 07:35:00|12821.9|12820.7|12836.9|12835.7|12837.4|12836.2|12816.2|12815|796
1595230800000|2020-07-20 07:40:00|12837.7|12836.5|12855.2|12854|12857|12855.8|12826.2|12825|925
1595231100000|2020-07-20 07:45:00|12855.5|12854.3|12852.5|12851.3|12857.7|12856.5|12843.7|12842.5|573
1595231400000|2020-07-20 07:50:00|12852.7|12851.5|12874.5|12873.3|12879|12877.8|12847.5|12846.3|956
1595231700000|2020-07-20 07:55:00|12874.2|12873|12872|12870.8|12874.2|12873|12865.2|12864|577
1595232000000|2020-07-20 08:00:00|12873.5|12872.3|12881|12879.8|12894|12892.8|12871.7|12870.5|1072
1595232300000|2020-07-20 08:05:00|12881.2|12880|12870.7|12869.5|12886.2|12885|12869.2|12868|532
1595232600000|2020-07-20 08:10:00|12870.5|12869.3|12863.2|12862|12876.2|12875|12858.7|12857.5|642
1595232900000|2020-07-20 08:15:00|12863|12861.8|12876.5|12875.3|12881.7|12880.5|12862.7|12861.5|533
1595233200000|2020-07-20 08:20:00|12876.2|12875|12874.7|12873.5|12876.7|12875.5|12865.5|12864.3|334
1595233500000|2020-07-20 08:25:00|12876.2|12875|12881|12879.8|12883.2|12882|12873.7|12872.5|312
1595233800000|2020-07-20 08:30:00|12880.7|12879.5|12886.7|12885.5|12887.7|12886.5|12864.2|12863|503
1595234100000|2020-07-20 08:35:00|12887|12885.8|12918.2|12917|12920.7|12919.5|12887|12885.8|1112
1595234400000|2020-07-20 08:40:00|12918.5|12917.3|12964|12962.8|12968.7|12967.5|12918.2|12917|2017
1595234700000|2020-07-20 08:45:00|12964.2|12963|12979.2|12978|12992.2|12991|12964|12962.8|1901
1595235000000|2020-07-20 08:50:00|12979|12977.8|12984.2|12983|12990.5|12989.3|12973.2|12972|988
1595235300000|2020-07-20 08:55:00|12983|12981.8|12981.2|12980|12987.2|12986|12977|12975.8|709
1595235600000|2020-07-20 09:00:00|12981.5|12980.3|12993.2|12992|13017.2|13016|12981.2|12980|1633
1595235900000|2020-07-20 09:05:00|12992.7|12991.5|12994.7|12993.5|12996|12994.8|12982.7|12981.5|640
1595236200000|2020-07-20 09:10:00|12997.2|12996|13013.7|13012.5|13013.7|13012.5|12996.5|12995.3|639
1595236500000|2020-07-20 09:15:00|13013|13011.8|12995.7|12994.5|13017|13015.8|12993.5|12992.3|705
1595236800000|2020-07-20 09:20:00|12995.5|12994.3|12992.2|12991|12999.7|12998.5|12987.5|12986.3|522
1595237100000|2020-07-20 09:25:00|12993.5|12992.3|12995|12993.8|13005.2|13004|12983.7|12982.5|584
1595237400000|2020-07-20 09:30:00|12995.2|12994|12987.7|12986.5|13001|12999.8|12983.7|12982.5|417
1595237700000|2020-07-20 09:35:00|12987.5|12986.3|12998.2|12997|13001.5|13000.3|12986|12984.8|335
1595238000000|2020-07-20 09:40:00|12998.5|12997.3|13005|13003.8|13014.7|13013.5|12996.2|12995|716
1595238300000|2020-07-20 09:45:00|13004.7|13003.5|12993.5|12992.3|13008.2|13007|12987.5|12986.3|402
1595238600000|2020-07-20 09:50:00|12993.7|12992.5|12993.5|12992.3|12999.7|12998.5|12990.5|12989.3|177
1595238900000|2020-07-20 09:55:00|12993.7|12992.5|12982.7|12981.5|12997.7|12996.5|12980|12978.8|326
1595239200000|2020-07-20 10:00:00|12983|12981.8|12977.5|12976.3|12987.7|12986.5|12973|12971.8|594
1595239500000|2020-07-20 10:05:00|12977.7|12976.5|12969.5|12968.3|12978.5|12977.3|12963.5|12962.3|525
1595239800000|2020-07-20 10:10:00|12969.2|12968|12971.7|12970.5|12977.5|12976.3|12967.7|12966.5|457
1595240100000|2020-07-20 10:15:00|12971.5|12970.3|12956.7|12955.5|12975.2|12974|12952.7|12951.5|667
1595240400000|2020-07-20 10:20:00|12956.2|12955|12971.5|12970.3|12971.5|12970.3|12954.7|12953.5|426
1595240700000|2020-07-20 10:25:00|12971.7|12970.5|12967.7|12966.5|12978.5|12977.3|12965.2|12964|554
1595241000000|2020-07-20 10:30:00|12967.5|12966.3|12965|12963.8|12973.7|12972.5|12962|12960.8|396
1595241300000|2020-07-20 10:35:00|12965.2|12964|12961.7|12960.5|12966|12964.8|12955.2|12954|360
1595241600000|2020-07-20 10:40:00|12961.5|12960.3|12961.5|12960.3|12963.2|12962|12956.5|12955.3|247
1595241900000|2020-07-20 10:45:00|12961.2|12960|12962.7|12961.5|12966.2|12965|12956.7|12955.5|314
1595242200000|2020-07-20 10:50:00|12962.5|12961.3|12949.5|12948.3|12966|12964.8|12949|12947.8|437
1595242500000|2020-07-20 10:55:00|12949.7|12948.5|12951.2|12950|12958.2|12957|12941.7|12940.5|668
1595242800000|2020-07-20 11:00:00|12951.7|12950.5|12957.7|12956.5|12966.2|12965|12950.7|12949.5|613
1595243100000|2020-07-20 11:05:00|12958|12956.8|12961.5|12960.3|12963.7|12962.5|12954.2|12953|410
1595243400000|2020-07-20 11:10:00|12961.2|12960|12954|12952.8|12962.2|12961|12950.7|12949.5|416
1595243700000|2020-07-20 11:15:00|12953.7|12952.5|12963.5|12962.3|12964|12962.8|12952|12950.8|194
1595244000000|2020-07-20 11:20:00|12963.7|12962.5|12989.5|12988.3|12991.2|12990|12962.2|12961|894
1595244300000|2020-07-20 11:25:00|12990.2|12989|12988.7|12987.5|12998.5|12997.3|12987.7|12986.5|486
1595244600000|2020-07-20 11:30:00|12988.5|12987.3|12986.2|12985|12988.7|12987.5|12982.5|12981.3|356
1595244900000|2020-07-20 11:35:00|12986|12984.8|12986.7|12985.5|12995.2|12994|12984|12982.8|306
1595245200000|2020-07-20 11:40:00|12987|12985.8|12981.1|12979.9|12990|12988.8|12975.4|12974.2|265
1595245500000|2020-07-20 11:45:00|12981.4|12980.2|12991.1|12989.9|12992.6|12991.4|12981.1|12979.9|345
1595245800000|2020-07-20 11:50:00|12991.4|12990.2|12989.4|12988.2|13006.6|13005.4|12985.9|12984.7|594
1595246100000|2020-07-20 11:55:00|12989.1|12987.9|12985.1|12983.9|12990.9|12989.7|12983.9|12982.7|277
1595246400000|2020-07-20 12:00:00|12984.6|12983.4|12982.4|12981.2|12987.9|12986.7|12976.1|12974.9|383
1595246700000|2020-07-20 12:05:00|12982.1|12980.9|12981.1|12979.9|12999.9|12998.7|12980.1|12978.9|562
1595247000000|2020-07-20 12:10:00|12980.9|12979.7|12978.1|12976.9|12987.9|12986.7|12969.4|12968.2|389
1595247300000|2020-07-20 12:15:00|12977.9|12976.7|12978.1|12976.9|12981.9|12980.7|12972.6|12971.4|273
1595247600000|2020-07-20 12:20:00|12978.4|12977.2|12967.4|12966.2|12979.1|12977.9|12966.6|12965.4|416
1595247900000|2020-07-20 12:25:00|12967.6|12966.4|12961.6|12960.4|12968.9|12967.7|12958.1|12956.9|276
1595248200000|2020-07-20 12:30:00|12961.9|12960.7|12963.1|12961.9|12969.4|12968.2|12958.1|12956.9|321
1595248500000|2020-07-20 12:35:00|12963.6|12962.4|12972.1|12970.9|12973.6|12972.4|12961.6|12960.4|332
1595248800000|2020-07-20 12:40:00|12972.4|12971.2|12966.6|12965.4|12977.4|12976.2|12960.1|12958.9|339
1595249100000|2020-07-20 12:45:00|12966.4|12965.2|12982.4|12981.2|12982.4|12981.2|12965.1|12963.9|1080
1595249400000|2020-07-20 12:50:00|12982.6|12981.4|12998.6|12997.4|13008.9|13007.7|12980.6|12979.4|1091
1595249700000|2020-07-20 12:55:00|12998.9|12997.7|13004.6|13003.4|13022.6|13021.4|12992.4|12991.2|1171
1595250000000|2020-07-20 13:00:00|13004.1|13002.9|13007.6|13006.4|13015.6|13014.4|12999.6|12998.4|792
1595250300000|2020-07-20 13:05:00|13007.4|13006.2|13004.9|13003.7|13011.1|13009.9|12998.1|12996.9|479
1595250600000|2020-07-20 13:10:00|13005.1|13003.9|12989.4|12988.2|13005.6|13004.4|12983.4|12982.2|646
1595250900000|2020-07-20 13:15:00|12989.1|12987.9|12990.6|12989.4|12992.1|12990.9|12983.9|12982.7|559
1595251200000|2020-07-20 13:20:00|12990.9|12989.7|12995.4|12994.2|12997.1|12995.9|12987.9|12986.7|625
1595251500000|2020-07-20 13:25:00|12995.1|12993.9|12987.1|12985.9|13003.4|13002.2|12987.1|12985.9|407
1595251800000|2020-07-20 13:30:00|12987.6|12986.4|13023.6|13022.4|13051.1|13049.9|12987.1|12985.9|2550
1595252100000|2020-07-20 13:35:00|13023.4|13022.2|13015.4|13014.2|13026.4|13025.2|12980.6|12979.4|1322
1595252400000|2020-07-20 13:40:00|13016.9|13015.7|12986.4|12985.2|13023.4|13022.2|12980.9|12979.7|909
1595252700000|2020-07-20 13:45:00|12986.6|12985.4|12965.4|12964.2|12997.4|12996.2|12965.4|12964.2|1076
1595253000000|2020-07-20 13:50:00|12965.1|12963.9|12981.4|12980.2|12987.9|12986.7|12958.6|12957.4|1006
1595253300000|2020-07-20 13:55:00|12981.6|12980.4|12983.1|12981.9|12988.1|12986.9|12972.6|12971.4|748
1595253600000|2020-07-20 14:00:00|12983.9|12982.7|12995.4|12994.2|12999.4|12998.2|12975.1|12973.9|474
1595253900000|2020-07-20 14:05:00|12995.6|12994.4|13001.9|13000.7|13006.4|13005.2|12991.1|12989.9|336
1595254200000|2020-07-20 14:10:00|13002.1|13000.9|13007.1|13005.9|13009.9|13008.7|12997.9|12996.7|504
1595254500000|2020-07-20 14:15:00|13006.6|13005.4|13014.9|13013.7|13014.9|13013.7|13001.6|13000.4|365
1595254800000|2020-07-20 14:20:00|13015.1|13013.9|13031.1|13029.9|13032.9|13031.7|13013.6|13012.4|765
1595255100000|2020-07-20 14:25:00|13032.1|13030.9|13025.1|13023.9|13034.1|13032.9|13020.6|13019.4|734
1595255400000|2020-07-20 14:30:00|13025.4|13024.2|13021.1|13019.9|13027.4|13026.2|13016.1|13014.9|310
1595255700000|2020-07-20 14:35:00|13021.9|13020.7|13030.1|13028.9|13035.1|13033.9|13021.9|13020.7|461
1595256000000|2020-07-20 14:40:00|13030.6|13029.4|13031.9|13030.7|13039.4|13038.2|13027.6|13026.4|608
1595256300000|2020-07-20 14:45:00|13032.1|13030.9|13029.9|13028.7|13035.1|13033.9|13025.4|13024.2|307
1595256600000|2020-07-20 14:50:00|13029.6|13028.4|13009.6|13008.4|13030.1|13028.9|13007.4|13006.2|530
1595256900000|2020-07-20 14:55:00|13009.9|13008.7|13014.1|13012.9|13018.9|13017.7|13008.9|13007.7|555
1595257200000|2020-07-20 15:00:00|13014.4|13013.2|13029.6|13028.4|13030.4|13029.2|13012.1|13010.9|852
1595257500000|2020-07-20 15:05:00|13029.4|13028.2|13020.9|13019.7|13031.1|13029.9|13020.6|13019.4|450
1595257800000|2020-07-20 15:10:00|13021.1|13019.9|13026.1|13024.9|13030.6|13029.4|13018.4|13017.2|482
1595258100000|2020-07-20 15:15:00|13026.4|13025.2|13036.9|13035.7|13044.6|13043.4|13022.1|13020.9|843
1595258400000|2020-07-20 15:20:00|13037.4|13036.2|13041.1|13039.9|13044.9|13043.7|13032.6|13031.4|834
1595258700000|2020-07-20 15:25:00|13040.6|13039.4|13058.6|13057.4|13067.6|13066.4|13040.1|13038.9|1914
1595259000000|2020-07-20 15:30:00|13059|13057|13050|13048|13064|13062|13047.3|13045.3|1680
1595259300000|2020-07-20 15:35:00|13048.5|13046.5|13065|13063|13065.5|13063.5|13042|13040|749
1595259600000|2020-07-20 15:40:00|13065.3|13063.3|13060.3|13058.3|13065.5|13063.5|13055.5|13053.5|327
1595259900000|2020-07-20 15:45:00|13060.5|13058.5|13056.3|13054.3|13062.5|13060.5|13051|13049|296
1595260200000|2020-07-20 15:50:00|13055.5|13053.5|13053.3|13051.3|13057.3|13055.3|13053|13051|227
1595260500000|2020-07-20 15:55:00|13053.5|13051.5|13049.5|13047.5|13054.5|13052.5|13049|13047|96
1595260800000|2020-07-20 16:00:00|13050.3|13048.3|13040.8|13038.8|13053|13051|13039.8|13037.8|356
1595261100000|2020-07-20 16:05:00|13040.5|13038.5|13043.5|13041.5|13046|13044|13040.5|13038.5|121
1595261400000|2020-07-20 16:10:00|13043.3|13041.3|13055|13053|13056.8|13054.8|13043.3|13041.3|160
1595261700000|2020-07-20 16:15:00|13055.3|13053.3|13054.5|13052.5|13057.3|13055.3|13052.8|13050.8|98
1595262000000|2020-07-20 16:20:00|13054.8|13052.8|13050.5|13048.5|13055.5|13053.5|13049.5|13047.5|113
1595262300000|2020-07-20 16:25:00|13050.8|13048.8|13036.5|13034.5|13051.5|13049.5|13035.8|13033.8|194
1595262600000|2020-07-20 16:30:00|13036.8|13034.8|13047.3|13045.3|13047.3|13045.3|13036.3|13034.3|189
1595262900000|2020-07-20 16:35:00|13047.5|13045.5|13050|13048|13050.5|13048.5|13046.5|13044.5|94
1595263200000|2020-07-20 16:40:00|13049.8|13047.8|13050|13048|13053.8|13051.8|13047.3|13045.3|141
1595263500000|2020-07-20 16:45:00|13050.3|13048.3|13048|13046|13053|13051|13047.8|13045.8|93
1595263800000|2020-07-20 16:50:00|13048.3|13046.3|13048.8|13046.8|13049.8|13047.8|13042.5|13040.5|120
1595264100000|2020-07-20 16:55:00|13049|13047|13052.5|13050.5|13053.3|13051.3|13044.5|13042.5|99
1595264400000|2020-07-20 17:00:00|13053|13051|13049|13047|13054|13052|13047|13045|96
1595264700000|2020-07-20 17:05:00|13049.3|13047.3|13047.8|13045.8|13052.5|13050.5|13047|13045|88
1595265000000|2020-07-20 17:10:00|13047.5|13045.5|13045|13043|13049|13047|13043.5|13041.5|80
1595265300000|2020-07-20 17:15:00|13045.3|13043.3|13051|13049|13053.5|13051.5|13044.8|13042.8|135
1595265600000|2020-07-20 17:20:00|13051.5|13049.5|13052.5|13050.5|13054.3|13052.3|13049|13047|87
1595265900000|2020-07-20 17:25:00|13052.3|13050.3|13051.3|13049.3|13052.8|13050.8|13049.3|13047.3|78
1595266200000|2020-07-20 17:30:00|13051.5|13049.5|13049|13047|13051.5|13049.5|13047.8|13045.8|560
1595266500000|2020-07-20 17:35:00|13049.3|13047.3|13051.5|13049.5|13051.8|13049.8|13048.3|13046.3|62
1595266800000|2020-07-20 17:40:00|13052.5|13050.5|13059.5|13057.5|13065|13063|13052|13050|234
1595267100000|2020-07-20 17:45:00|13059.8|13057.8|13057|13055|13060|13058|13056.3|13054.3|77
1595267400000|2020-07-20 17:50:00|13057.3|13055.3|13057.5|13055.5|13061.5|13059.5|13054|13052|166
1595267700000|2020-07-20 17:55:00|13058.5|13056.5|13056|13054|13061.3|13059.3|13055.5|13053.5|169
1595268000000|2020-07-20 18:00:00|13056.3|13054.3|13052.3|13050.3|13057.8|13055.8|13051.3|13049.3|129
1595268300000|2020-07-20 18:05:00|13052.5|13050.5|13054.8|13052.8|13056.8|13054.8|13051.5|13049.5|117
1595268600000|2020-07-20 18:10:00|13055|13053|13056.8|13054.8|13056.8|13054.8|13053.8|13051.8|41
1595268900000|2020-07-20 18:15:00|13057|13055|13056.8|13054.8|13059.3|13057.3|13054.8|13052.8|49
1595269200000|2020-07-20 18:20:00|13057|13055|13054.8|13052.8|13059|13057|13053.3|13051.3|109
1595269500000|2020-07-20 18:25:00|13055|13053|13057.5|13055.5|13058.5|13056.5|13054.5|13052.5|61
1595269800000|2020-07-20 18:30:00|13057.8|13055.8|13060.5|13058.5|13062.8|13060.8|13055.8|13053.8|88
1595270100000|2020-07-20 18:35:00|13060.3|13058.3|13055|13053|13060.3|13058.3|13054.5|13052.5|85
1595270400000|2020-07-20 18:40:00|13054.8|13052.8|13052|13050|13057.5|13055.5|13051.5|13049.5|165
1595270700000|2020-07-20 18:45:00|13052.3|13050.3|13049|13047|13054|13052|13047|13045|188
1595271000000|2020-07-20 18:50:00|13048.8|13046.8|13047.8|13045.8|13053|13051|13046|13044|158
1595271300000|2020-07-20 18:55:00|13047.5|13045.5|13048.5|13046.5|13052.3|13050.3|13046|13044|144
1595271600000|2020-07-20 19:00:00|13048.3|13046.3|13051.8|13049.8|13054|13052|13048|13046|86
1595271900000|2020-07-20 19:05:00|13052|13050|13048|13046|13054|13052|13047.3|13045.3|58
1595272200000|2020-07-20 19:10:00|13048.8|13046.8|13052.3|13050.3|13055.5|13053.5|13045.5|13043.5|112
1595272500000|2020-07-20 19:15:00|13052.5|13050.5|13062.3|13060.3|13065.3|13063.3|13051.3|13049.3|216
1595272800000|2020-07-20 19:20:00|13062|13060|13068.8|13066.8|13069.3|13067.3|13060.5|13058.5|121
1595273100000|2020-07-20 19:25:00|13069.8|13067.8|13086|13084|13087.5|13085.5|13069|13067|593
1595273400000|2020-07-20 19:30:00|13086.3|13084.3|13097.3|13095.3|13102|13100|13086|13084|454
1595273700000|2020-07-20 19:35:00|13097.5|13095.5|13096.3|13094.3|13101|13099|13095|13093|316
1595274000000|2020-07-20 19:40:00|13096.5|13094.5|13090.3|13088.3|13100.3|13098.3|13089.5|13087.5|247
1595274300000|2020-07-20 19:45:00|13090|13088|13098.3|13096.3|13099.5|13097.5|13089.5|13087.5|193
1595274600000|2020-07-20 19:50:00|13098.5|13096.5|13092.8|13090.8|13103.8|13101.8|13088.3|13086.3|337
1595274900000|2020-07-20 19:55:00|13092.5|13090.5|13086|13084|13092.8|13090.8|13075.3|13073.3|339
1595275200000|2020-07-20 20:00:00|13089|13082|13085.1|13080.1|13099.6|13094.6|13084.1|13079.1|13
1595275500000|2020-07-20 20:05:00|13084.6|13079.6|13089.4|13084.4|13092.5|13087.5|13084|13079|0
1595275800000|2020-07-20 20:10:00|13090.4|13085.4|13099.6|13094.6|13100.4|13095.4|13090.4|13085.4|0
1595276100000|2020-07-20 20:15:00|13099.7|13094.7|13097.6|13092.6|13099.7|13094.7|13097.1|13092.1|0
1595276400000|2020-07-20 20:20:00|13097.5|13092.5|13098.1|13093.1|13098.3|13093.3|13097.5|13092.5|0
1595276700000|2020-07-20 20:25:00|13098|13093|13098.4|13093.4|13098.6|13093.6|13097.7|13092.7|0
1595277000000|2020-07-20 20:30:00|13098.7|13093.7|13084.7|13079.7|13099.5|13094.5|13081.8|13076.8|0
1595277300000|2020-07-20 20:35:00|13083.7|13078.7|13086.1|13081.1|13087.9|13082.9|13083.7|13078.7|0
1595277600000|2020-07-20 20:40:00|13087.1|13082.1|13085.1|13080.1|13088.1|13083.1|13083.1|13078.1|0
1595277900000|2020-07-20 20:45:00|13084.1|13079.1|13087.7|13082.7|13087.7|13082.7|13082.1|13077.1|0
1595278200000|2020-07-20 20:50:00|13086.7|13081.7|13088|13083|13091.6|13086.6|13086.5|13081.5|0
1595278500000|2020-07-20 20:55:00|13087|13082|13085.5|13080.5|13089|13084|13081|13076|0
1595278800000|2020-07-20 21:00:00|13085.3|13080.3|13086|13081|13086.9|13081.9|13084.8|13079.8|0
1595279100000|2020-07-20 21:05:00|13086.1|13081.1|13085|13080|13087.1|13082.1|13084.9|13079.9|0
1595279400000|2020-07-20 21:10:00|13085.4|13080.4|13085.7|13080.7|13087.9|13082.9|13084.2|13079.2|0
1595279700000|2020-07-20 21:15:00|13084.8|13079.8|13085.4|13080.4|13085.7|13080.7|13084.8|13079.8|0
1595280000000|2020-07-20 21:20:00|13085.1|13080.1|13084.9|13079.9|13085.8|13080.8|13084.9|13079.9|0
1595280300000|2020-07-20 21:25:00|13084.8|13079.8|13085|13080|13085|13080|13083|13078|0
1595280600000|2020-07-20 21:30:00|13083.9|13078.9|13084.8|13079.8|13085.2|13080.2|13083.4|13078.4|0
1595280900000|2020-07-20 21:35:00|13084.5|13079.5|13084.6|13079.6|13085.8|13080.8|13084.2|13079.2|0
1595281200000|2020-07-20 21:40:00|13084.8|13079.8|13085.2|13080.2|13086.2|13081.2|13084.8|13079.8|0
1595281500000|2020-07-20 21:45:00|13085.1|13080.1|13084.8|13079.8|13086.2|13081.2|13084.6|13079.6|0
1595281800000|2020-07-20 21:50:00|13084.9|13079.9|13085.8|13080.8|13085.8|13080.8|13083.2|13078.2|0
1595282100000|2020-07-20 21:55:00|13086.2|13081.2|13083.4|13078.4|13087.2|13082.2|13082.8|13077.8|0
1595282400000|2020-07-20 22:00:00|13086.4|13081.4|13084.7|13079.7|13096.3|13091.3|13083.7|13078.7|0
1595282700000|2020-07-20 22:05:00|13085.7|13080.7|13088.7|13083.7|13089.7|13084.7|13083.7|13078.7|0
1595283000000|2020-07-20 22:10:00|13088.8|13083.8|13084.7|13079.7|13089.8|13084.8|13084.7|13079.7|0
1595283300000|2020-07-20 22:15:00|13084.2|13079.2|13086.9|13081.9|13092.7|13087.7|13083.7|13078.7|0
1595283600000|2020-07-20 22:20:00|13085.9|13080.9|13085.1|13080.1|13087.8|13082.8|13082.8|13077.8|0
1595283900000|2020-07-20 22:25:00|13086.1|13081.1|13081.9|13076.9|13086.1|13081.1|13080.9|13075.9|0
1595284200000|2020-07-20 22:30:00|13082.9|13077.9|13082|13077|13083.5|13078.5|13079.9|13074.9|0
1595284500000|2020-07-20 22:35:00|13083|13078|13085|13080|13085|13080|13080|13075|0
1595284800000|2020-07-20 22:40:00|13085.1|13080.1|13081|13076|13085.1|13080.1|13078.9|13073.9|0
1595285100000|2020-07-20 22:45:00|13080.5|13075.5|13082.1|13077.1|13084.1|13079.1|13080.5|13075.5|0
1595285400000|2020-07-20 22:50:00|13083.1|13078.1|13085.1|13080.1|13086.6|13081.6|13083.1|13078.1|0
1595285700000|2020-07-20 22:55:00|13084.6|13079.6|13086.1|13081.1|13086.1|13081.1|13084.1|13079.1|0
1595286000000|2020-07-20 23:00:00|13086.2|13081.2|13085|13080|13086.2|13081.2|13083|13078|0
1595286300000|2020-07-20 23:05:00|13086.1|13081.1|13088.1|13083.1|13088.1|13083.1|13085.1|13080.1|0
1595286600000|2020-07-20 23:10:00|13088.2|13083.2|13090.3|13085.3|13090.3|13085.3|13087.2|13082.2|0
1595286900000|2020-07-20 23:15:00|13089.3|13084.3|13088.4|13083.4|13089.4|13084.4|13087.3|13082.3|0
1595287200000|2020-07-20 23:20:00|13088.5|13083.5|13091.6|13086.6|13092.6|13087.6|13088.5|13083.5|0
1595287500000|2020-07-20 23:25:00|13092.1|13087.1|13094.1|13089.1|13094.1|13089.1|13088.6|13083.6|0
1595287800000|2020-07-20 23:30:00|13095.1|13090.1|13091.4|13086.4|13102.2|13097.2|13091.4|13086.4|0
1595288100000|2020-07-20 23:35:00|13090.9|13085.9|13087.3|13082.3|13090.9|13085.9|13086.3|13081.3|0
1595288400000|2020-07-20 23:40:00|13088.3|13083.3|13089.4|13084.4|13090.4|13085.4|13086.3|13081.3|0
1595288700000|2020-07-20 23:45:00|13088.4|13083.4|13088.3|13083.3|13089.4|13084.4|13086.3|13081.3|0
1595289000000|2020-07-20 23:50:00|13088.8|13083.8|13091.4|13086.4|13093.4|13088.4|13088.3|13083.3|0
1595289300000|2020-07-20 23:55:00|13091.9|13086.9|13090.6|13085.6|13092.5|13087.5|13087.5|13082.5|0
1595289600000|2020-07-21 00:00:00|13090|13085|13091.5|13086.5|13096.6|13091.6|13083.5|13078.5|0
1595289900000|2020-07-21 00:05:00|13092.5|13087.5|13090.6|13085.6|13096.7|13091.7|13089.6|13084.6|0
1595290200000|2020-07-21 00:10:00|13091.6|13086.6|13097.7|13092.7|13102.7|13097.7|13091.6|13086.6|0
1595290500000|2020-07-21 00:15:00|13098.7|13093.7|13095.8|13091.8|13105.8|13101.8|13095.5|13091.5|100
1595290800000|2020-07-21 00:20:00|13096|13092|13093.5|13089.5|13097.8|13093.8|13093.5|13089.5|37
1595291100000|2020-07-21 00:25:00|13093.8|13089.8|13104|13100|13104|13100|13093.5|13089.5|55
1595291400000|2020-07-21 00:30:00|13104.3|13100.3|13113|13109|13116.8|13112.8|13104.3|13100.3|60
1595291700000|2020-07-21 00:35:00|13113.3|13109.3|13109.8|13105.8|13118|13114|13109.8|13105.8|45
1595292000000|2020-07-21 00:40:00|13110.5|13106.5|13107.3|13103.3|13113.8|13109.8|13106|13102|46
1595292300000|2020-07-21 00:45:00|13107.5|13103.5|13112|13108|13115.5|13111.5|13107.5|13103.5|16
1595292600000|2020-07-21 00:50:00|13112.3|13108.3|13110|13106|13115.3|13111.3|13107|13103|26
1595292900000|2020-07-21 00:55:00|13109.8|13105.8|13111.3|13107.3|13114|13110|13109.5|13105.5|30
1595293200000|2020-07-21 01:00:00|13111.5|13107.5|13114.5|13110.5|13130.8|13126.8|13110.3|13106.3|143
1595293500000|2020-07-21 01:05:00|13115.3|13111.3|13115.5|13111.5|13118|13114|13112.3|13108.3|21
1595293800000|2020-07-21 01:10:00|13116|13112|13117.8|13113.8|13118.5|13114.5|13114.8|13110.8|7
1595294100000|2020-07-21 01:15:00|13118|13114|13134.5|13130.5|13134.5|13130.5|13118|13114|45
1595294400000|2020-07-21 01:20:00|13133.8|13129.8|13131.5|13127.5|13134.8|13130.8|13128|13124|48
1595294700000|2020-07-21 01:25:00|13131.8|13127.8|13122|13118|13132.3|13128.3|13120.3|13116.3|21
1595295000000|2020-07-21 01:30:00|13121.8|13117.8|13134.5|13130.5|13134.8|13130.8|13120.3|13116.3|23
1595295300000|2020-07-21 01:35:00|13134.8|13130.8|13116.8|13112.8|13136.5|13132.5|13116|13112|47
1595295600000|2020-07-21 01:40:00|13117|13113|13111|13107|13126|13122|13111|13107|18
1595295900000|2020-07-21 01:45:00|13110.8|13106.8|13116.8|13112.8|13123.5|13119.5|13107|13103|39
1595296200000|2020-07-21 01:50:00|13117|13113|13108.5|13104.5|13120|13116|13107.3|13103.3|23
1595296500000|2020-07-21 01:55:00|13108.3|13104.3|13115.5|13111.5|13117.3|13113.3|13106.8|13102.8|16
1595296800000|2020-07-21 02:00:00|13115.3|13111.3|13112.5|13108.5|13122|13118|13109.5|13105.5|9
1595297100000|2020-07-21 02:05:00|13112.8|13108.8|13121.8|13117.8|13123.8|13119.8|13112.8|13108.8|29
1595297400000|2020-07-21 02:10:00|13122|13118|13123.5|13119.5|13124.8|13120.8|13121|13117|6
1595297700000|2020-07-21 02:15:00|13123.8|13119.8|13121|13117|13128.8|13124.8|13117.5|13113.5|31
1595298000000|2020-07-21 02:20:00|13121.3|13117.3|13124.3|13120.3|13124.5|13120.5|13118.5|13114.5|9
1595298300000|2020-07-21 02:25:00|13123.8|13119.8|13118.3|13114.3|13124.3|13120.3|13114.8|13110.8|15
1595298600000|2020-07-21 02:30:00|13118.5|13114.5|13115.8|13111.8|13125.8|13121.8|13115.8|13111.8|21
1595298900000|2020-07-21 02:35:00|13116|13112|13120.8|13116.8|13122|13118|13112|13108|7
1595299200000|2020-07-21 02:40:00|13121|13117|13124|13120|13127.8|13123.8|13116.8|13112.8|5
1595299500000|2020-07-21 02:45:00|13123.8|13119.8|13124.8|13120.8|13125|13121|13122|13118|4
1595299800000|2020-07-21 02:50:00|13124.5|13120.5|13119.5|13115.5|13124.8|13120.8|13117.5|13113.5|7
1595300100000|2020-07-21 02:55:00|13119.3|13115.3|13121.5|13117.5|13123.3|13119.3|13116.5|13112.5|2
1595300400000|2020-07-21 03:00:00|13121.3|13117.3|13110.8|13106.8|13121.5|13117.5|13108.8|13104.8|22
1595300700000|2020-07-21 03:05:00|13110.5|13106.5|13110.8|13106.8|13114.3|13110.3|13107.5|13103.5|16
1595301000000|2020-07-21 03:10:00|13111|13107|13106.5|13102.5|13114.8|13110.8|13106.3|13102.3|21
1595301300000|2020-07-21 03:15:00|13106.3|13102.3|13112.3|13108.3|13112.8|13108.8|13105.3|13101.3|10
1595301600000|2020-07-21 03:20:00|13112.5|13108.5|13117.8|13113.8|13121.3|13117.3|13112|13108|12
1595301900000|2020-07-21 03:25:00|13117.5|13113.5|13121.5|13117.5|13123.3|13119.3|13115.5|13111.5|21
1595302200000|2020-07-21 03:30:00|13121.8|13117.8|13128.5|13124.5|13129|13125|13117.5|13113.5|41
1595302500000|2020-07-21 03:35:00|13127.5|13123.5|13131|13127|13132.5|13128.5|13127.5|13123.5|11
1595302800000|2020-07-21 03:40:00|13131.3|13127.3|13136.3|13132.3|13137.3|13133.3|13131.3|13127.3|31
1595303100000|2020-07-21 03:45:00|13136.5|13132.5|13136.3|13132.3|13136.8|13132.8|13133.5|13129.5|12
1595303400000|2020-07-21 03:50:00|13136|13132|13139.5|13135.5|13140.8|13136.8|13136|13132|24
1595303700000|2020-07-21 03:55:00|13140.5|13136.5|13138.5|13134.5|13141.3|13137.3|13137.3|13133.3|22
1595304000000|2020-07-21 04:00:00|13138.8|13134.8|13142.3|13138.3|13142.5|13138.5|13138|13134|23
1595304300000|2020-07-21 04:05:00|13142|13138|13140.3|13136.3|13142|13138|13139.8|13135.8|14
1595304600000|2020-07-21 04:10:00|13140|13136|13140.8|13136.8|13141.8|13137.8|13138.8|13134.8|20
1595304900000|2020-07-21 04:15:00|13140.5|13136.5|13136.8|13132.8|13140.5|13136.5|13136.3|13132.3|13
1595305200000|2020-07-21 04:20:00|13136.5|13132.5|13138.3|13134.3|13138.3|13134.3|13136.5|13132.5|11
1595305500000|2020-07-21 04:25:00|13138|13134|13135.8|13131.8|13138.8|13134.8|13135.8|13131.8|21
1595305800000|2020-07-21 04:30:00|13135.5|13131.5|13138.5|13134.5|13144.3|13140.3|13134|13130|32
1595306100000|2020-07-21 04:35:00|13138.8|13134.8|13141.5|13137.5|13143.3|13139.3|13138.8|13134.8|10
1595306400000|2020-07-21 04:40:00|13141.8|13137.8|13150.5|13146.5|13154.3|13150.3|13141.8|13137.8|111
1595306700000|2020-07-21 04:45:00|13150.3|13146.3|13159.3|13155.3|13161.5|13157.5|13149|13145|57
1595307000000|2020-07-21 04:50:00|13159.5|13155.5|13158.5|13154.5|13163.3|13159.3|13157.3|13153.3|57
1595307300000|2020-07-21 04:55:00|13158.8|13154.8|13159.5|13155.5|13160.5|13156.5|13155.3|13151.3|19
1595307600000|2020-07-21 05:00:00|13159.3|13155.3|13157|13153|13159.3|13155.3|13154|13150|28
1595307900000|2020-07-21 05:05:00|13157.3|13153.3|13151.5|13147.5|13158.3|13154.3|13150.5|13146.5|31
1595308200000|2020-07-21 05:10:00|13152.3|13148.3|13152.5|13148.5|13154.3|13150.3|13148.3|13144.3|42
1595308500000|2020-07-21 05:15:00|13152.3|13148.3|13148|13144|13154|13150|13147.8|13143.8|42
1595308800000|2020-07-21 05:20:00|13148.3|13144.3|13145.3|13141.3|13150.5|13146.5|13144.8|13140.8|64
1595309100000|2020-07-21 05:25:00|13145.5|13141.5|13149.5|13145.5|13150.3|13146.3|13145|13141|48
1595309400000|2020-07-21 05:30:00|13149.3|13145.3|13149.8|13145.8|13151.5|13147.5|13148|13144|70
1595309700000|2020-07-21 05:35:00|13148.8|13144.8|13190|13186|13197.5|13193.5|13148.5|13144.5|407
1595310000000|2020-07-21 05:40:00|13190.3|13186.3|13182.3|13178.3|13190.3|13186.3|13181.5|13177.5|77
1595310300000|2020-07-21 05:45:00|13182.8|13178.8|13209|13205|13219.5|13215.5|13179.8|13175.8|282
1595310600000|2020-07-21 05:50:00|13208.5|13204.5|13209.5|13205.5|13209.8|13205.8|13196.3|13192.3|166
1595310900000|2020-07-21 05:55:00|13208.8|13204.8|13208.5|13204.5|13212.3|13208.3|13201|13197|230
1595311200000|2020-07-21 06:00:00|13207.5|13205.5|13224.8|13222.8|13238.8|13236.8|13204.3|13202.3|817
1595311500000|2020-07-21 06:05:00|13224.5|13222.5|13210.3|13208.3|13229.5|13227.5|13207.8|13205.8|438
1595311800000|2020-07-21 06:10:00|13210|13208|13204.8|13202.8|13214.3|13212.3|13202.8|13200.8|193
1595312100000|2020-07-21 06:15:00|13205|13203|13198.8|13196.8|13205.5|13203.5|13196.3|13194.3|347
1595312400000|2020-07-21 06:20:00|13198.3|13196.3|13208.5|13206.5|13209.5|13207.5|13197.8|13195.8|219
1595312700000|2020-07-21 06:25:00|13208.3|13206.3|13223.3|13221.3|13224.8|13222.8|13206.8|13204.8|287
1595313000000|2020-07-21 06:30:00|13223.5|13221.5|13213.3|13211.3|13224.8|13222.8|13213.3|13211.3|280
1595313300000|2020-07-21 06:35:00|13213|13211|13194.3|13192.3|13214.3|13212.3|13191.8|13189.8|335
1595313600000|2020-07-21 06:40:00|13194.8|13192.8|13222.8|13220.8|13225.3|13223.3|13194.3|13192.3|505
1595313900000|2020-07-21 06:45:00|13222.3|13220.3|13211|13209|13225.8|13223.8|13210|13208|382
1595314200000|2020-07-21 06:50:00|13211.3|13209.3|13217.5|13215.5|13220|13218|13208.5|13206.5|204
1595314500000|2020-07-21 06:55:00|13217|13215|13213.5|13211.5|13233.3|13231.3|13212|13210|746
1595314800000|2020-07-21 07:00:00|13213.1|13211.9|13183.4|13182.2|13213.1|13211.9|13158.6|13157.4|3314
1595315100000|2020-07-21 07:05:00|13180.9|13179.7|13241.1|13239.9|13256.4|13255.2|13178.9|13177.7|2524
1595315400000|2020-07-21 07:10:00|13241.4|13240.2|13224.4|13223.2|13244.6|13243.4|13217.9|13216.7|1362
1595315700000|2020-07-21 07:15:00|13224.6|13223.4|13223.4|13222.2|13244.6|13243.4|13218.1|13216.9|1219
1595316000000|2020-07-21 07:20:00|13221.9|13220.7|13236.9|13235.7|13243.6|13242.4|13219.1|13217.9|848
1595316300000|2020-07-21 07:25:00|13237.1|13235.9|13250.4|13249.2|13256.4|13255.2|13234.1|13232.9|1185
1595316600000|2020-07-21 07:30:00|13249.9|13248.7|13255.1|13253.9|13261.4|13260.2|13236.1|13234.9|948
1595316900000|2020-07-21 07:35:00|13255.6|13254.4|13246.9|13245.7|13260.1|13258.9|13240.4|13239.2|862
1595317200000|2020-07-21 07:40:00|13245.9|13244.7|13238.4|13237.2|13248.9|13247.7|13230.1|13228.9|807
1595317500000|2020-07-21 07:45:00|13239.1|13237.9|13260.1|13258.9|13268.6|13267.4|13237.1|13235.9|1132
1595317800000|2020-07-21 07:50:00|13259.6|13258.4|13258.4|13257.2|13269.6|13268.4|13248.6|13247.4|757
1595318100000|2020-07-21 07:55:00|13258.1|13256.9|13257.4|13256.2|13263.1|13261.9|13246.4|13245.2|672
1595318400000|2020-07-21 08:00:00|13257.1|13255.9|13250.1|13248.9|13257.1|13255.9|13241.9|13240.7|637
1595318700000|2020-07-21 08:05:00|13250.9|13249.7|13264.6|13263.4|13268.6|13267.4|13248.6|13247.4|467
1595319000000|2020-07-21 08:10:00|13264.4|13263.2|13269.6|13268.4|13276.1|13274.9|13264.4|13263.2|934
1595319300000|2020-07-21 08:15:00|13269.9|13268.7|13273.1|13271.9|13274.9|13273.7|13258.1|13256.9|646
1595319600000|2020-07-21 08:20:00|13273.4|13272.2|13286.6|13285.4|13293.1|13291.9|13272.6|13271.4|1168
1595319900000|2020-07-21 08:25:00|13286.9|13285.7|13284.1|13282.9|13292.1|13290.9|13282.1|13280.9|832
1595320200000|2020-07-21 08:30:00|13284.4|13283.2|13283.9|13282.7|13293.9|13292.7|13278.1|13276.9|754
1595320500000|2020-07-21 08:35:00|13285.1|13283.9|13278.4|13277.2|13292.4|13291.2|13277.9|13276.7|799
1595320800000|2020-07-21 08:40:00|13278.6|13277.4|13288.4|13287.2|13290.6|13289.4|13277.9|13276.7|495
1595321100000|2020-07-21 08:45:00|13288.6|13287.4|13301.1|13299.9|13304.1|13302.9|13286.1|13284.9|1018
1595321400000|2020-07-21 08:50:00|13301.6|13300.4|13294.4|13293.2|13307.1|13305.9|13290.1|13288.9|839
1595321700000|2020-07-21 08:55:00|13294.6|13293.4|13299.4|13298.2|13302.6|13301.4|13288.1|13286.9|706
1595322000000|2020-07-21 09:00:00|13299.6|13298.4|13302.1|13300.9|13315.9|13314.7|13298.1|13296.9|1057
1595322300000|2020-07-21 09:05:00|13302.4|13301.2|13296.6|13295.4|13305.1|13303.9|13295.1|13293.9|447
1595322600000|2020-07-21 09:10:00|13296.9|13295.7|13287.1|13285.9|13301.1|13299.9|13287.1|13285.9|488
1595322900000|2020-07-21 09:15:00|13286.9|13285.7|13290.1|13288.9|13291.6|13290.4|13280.4|13279.2|576
1595323200000|2020-07-21 09:20:00|13289.9|13288.7|13292.1|13290.9|13298.4|13297.2|13287.4|13286.2|411
1595323500000|2020-07-21 09:25:00|13291.4|13290.2|13292.1|13290.9|13298.4|13297.2|13288.6|13287.4|365
1595323800000|2020-07-21 09:30:00|13292.4|13291.2|13307.1|13305.9|13307.1|13305.9|13288.9|13287.7|503
1595324100000|2020-07-21 09:35:00|13306.9|13305.7|13304.1|13302.9|13311.6|13310.4|13301.1|13299.9|376
1595324400000|2020-07-21 09:40:00|13303.9|13302.7|13311.6|13310.4|13315.1|13313.9|13302.4|13301.2|543
1595324700000|2020-07-21 09:45:00|13311.9|13310.7|13303.1|13301.9|13313.9|13312.7|13301.1|13299.9|603
1595325000000|2020-07-21 09:50:00|13302.9|13301.7|13301.1|13299.9|13305.4|13304.2|13297.1|13295.9|468
1595325300000|2020-07-21 09:55:00|13301.4|13300.2|13290.1|13288.9|13304.1|13302.9|13290.1|13288.9|419
1595325600000|2020-07-21 10:00:00|13291.6|13290.4|13288.6|13287.4|13298.6|13297.4|13285.9|13284.7|544
1595325900000|2020-07-21 10:05:00|13288.4|13287.2|13284.1|13282.9|13295.6|13294.4|13282.6|13281.4|523
1595326200000|2020-07-21 10:10:00|13283.4|13282.2|13276.1|13274.9|13289.1|13287.9|13273.9|13272.7|878
1595326500000|2020-07-21 10:15:00|13275.9|13274.7|13275.9|13274.7|13279.1|13277.9|13267.9|13266.7|681
1595326800000|2020-07-21 10:20:00|13275.6|13274.4|13265.6|13264.4|13276.1|13274.9|13265.1|13263.9|369
1595327100000|2020-07-21 10:25:00|13265.1|13263.9|13270.9|13269.7|13274.1|13272.9|13263.9|13262.7|499
1595327400000|2020-07-21 10:30:00|13271.1|13269.9|13282.1|13280.9|13283.4|13282.2|13271.1|13269.9|463
1595327700000|2020-07-21 10:35:00|13283.6|13282.4|13290.9|13289.7|13292.1|13290.9|13277.4|13276.2|377
1595328000000|2020-07-21 10:40:00|13290.1|13288.9|13294.6|13293.4|13298.1|13296.9|13288.9|13287.7|370
1595328300000|2020-07-21 10:45:00|13294.4|13293.2|13304.1|13302.9|13307.1|13305.9|13293.1|13291.9|462
1595328600000|2020-07-21 10:50:00|13304.4|13303.2|13299.1|13297.9|13304.9|13303.7|13298.9|13297.7|752
1595328900000|2020-07-21 10:55:00|13299.4|13298.2|13288.4|13287.2|13299.6|13298.4|13283.6|13282.4|462
1595329200000|2020-07-21 11:00:00|13288.1|13286.9|13279.1|13277.9|13289.1|13287.9|13278.4|13277.2|441
1595329500000|2020-07-21 11:05:00|13279.6|13278.4|13275.4|13274.2|13281.6|13280.4|13274.4|13273.2|273
1595329800000|2020-07-21 11:10:00|13275.1|13273.9|13284.1|13282.9|13286.1|13284.9|13274.9|13273.7|332
1595330100000|2020-07-21 11:15:00|13283.9|13282.7|13275.6|13274.4|13288.9|13287.7|13271.4|13270.2|557
1595330400000|2020-07-21 11:20:00|13275.9|13274.7|13282.1|13280.9|13282.1|13280.9|13271.4|13270.2|471
1595330700000|2020-07-21 11:25:00|13281.6|13280.4|13284.6|13283.4|13286.9|13285.7|13280.4|13279.2|225
1595331000000|2020-07-21 11:30:00|13284.9|13283.7|13295.4|13294.2|13298.6|13297.4|13284.6|13283.4|524
1595331300000|2020-07-21 11:35:00|13295.1|13293.9|13283.9|13282.7|13295.1|13293.9|13283.1|13281.9|333
1595331600000|2020-07-21 11:40:00|13283.6|13282.4|13277.1|13275.9|13284.1|13282.9|13274.6|13273.4|365
1595331900000|2020-07-21 11:45:00|13276.9|13275.7|13268.9|13267.7|13284.1|13282.9|13268.1|13266.9|473
1595332200000|2020-07-21 11:50:00|13268.6|13267.4|13265.6|13264.4|13275.6|13274.4|13265.6|13264.4|397
1595332500000|2020-07-21 11:55:00|13264.1|13262.9|13280.9|13279.7|13281.1|13279.9|13262.9|13261.7|403
1595332800000|2020-07-21 12:00:00|13281.1|13279.9|13280.4|13279.2|13285.9|13284.7|13277.9|13276.7|390
1595333100000|2020-07-21 12:05:00|13280.6|13279.4|13274.4|13273.2|13283.6|13282.4|13272.6|13271.4|234
1595333400000|2020-07-21 12:10:00|13274.1|13272.9|13269.4|13268.2|13275.6|13274.4|13268.6|13267.4|142
1595333700000|2020-07-21 12:15:00|13269.6|13268.4|13275.9|13274.7|13278.6|13277.4|13265.4|13264.2|740
1595334000000|2020-07-21 12:20:00|13275.6|13274.4|13271.9|13270.7|13275.6|13274.4|13263.9|13262.7|413
1595334300000|2020-07-21 12:25:00|13270.9|13269.7|13252.6|13251.4|13274.9|13273.7|13248.9|13247.7|619
1595334600000|2020-07-21 12:30:00|13252.4|13251.2|13253.6|13252.4|13255.4|13254.2|13244.1|13242.9|1238
1595334900000|2020-07-21 12:35:00|13253.1|13251.9|13256.6|13255.4|13263.1|13261.9|13250.3|13249.1|481
1595335200000|2020-07-21 12:40:00|13256.8|13255.6|13263.3|13262.1|13263.6|13262.4|13256.1|13254.9|246
1595335500000|2020-07-21 12:45:00|13263.1|13261.9|13256.8|13255.6|13263.1|13261.9|13254.3|13253.1|362
1595335800000|2020-07-21 12:50:00|13257.1|13255.9|13248.8|13247.6|13257.6|13256.4|13246.8|13245.6|282
1595336100000|2020-07-21 12:55:00|13248.6|13247.4|13251.3|13250.1|13257.3|13256.1|13246.3|13245.1|479
1595336400000|2020-07-21 13:00:00|13249.6|13248.4|13253.3|13252.1|13255.8|13254.6|13239.8|13238.6|554
1595336700000|2020-07-21 13:05:00|13253.6|13252.4|13241.8|13240.6|13255.1|13253.9|13235.8|13234.6|431
1595337000000|2020-07-21 13:10:00|13242.1|13240.9|13243.3|13242.1|13245.1|13243.9|13237.6|13236.4|325
1595337300000|2020-07-21 13:15:00|13243.8|13242.6|13240.6|13239.4|13247.3|13246.1|13239.8|13238.6|368
1595337600000|2020-07-21 13:20:00|13239.6|13238.4|13240.8|13239.6|13240.8|13239.6|13232.1|13230.9|290
1595337900000|2020-07-21 13:25:00|13241.1|13239.9|13231.6|13230.4|13241.3|13240.1|13229.8|13228.6|359
1595338200000|2020-07-21 13:30:00|13231.3|13230.1|13229.1|13227.9|13233.6|13232.4|13218.8|13217.6|988
1595338500000|2020-07-21 13:35:00|13229.3|13228.1|13225.8|13224.6|13237.8|13236.6|13225.6|13224.4|819
1595338800000|2020-07-21 13:40:00|13226.1|13224.9|13235.6|13234.4|13243.3|13242.1|13220.1|13218.9|888
1595339100000|2020-07-21 13:45:00|13235.8|13234.6|13249.1|13247.9|13249.8|13248.6|13230.1|13228.9|724
1595339400000|2020-07-21 13:50:00|13248.6|13247.4|13249.8|13248.6|13251.1|13249.9|13241.8|13240.6|514
1595339700000|2020-07-21 13:55:00|13250.1|13248.9|13237.3|13236.1|13252.1|13250.9|13231.1|13229.9|579
1595340000000|2020-07-21 14:00:00|13238.3|13237.1|13239.8|13238.6|13250.6|13249.4|13227.8|13226.6|734
1595340300000|2020-07-21 14:05:00|13239.6|13238.4|13216.8|13215.6|13242.3|13241.1|13216.3|13215.1|904
1595340600000|2020-07-21 14:10:00|13216.1|13214.9|13200.6|13199.4|13217.6|13216.4|13198.6|13197.4|1111
1595340900000|2020-07-21 14:15:00|13200.1|13198.9|13198.6|13197.4|13203.6|13202.4|13187.6|13186.4|1218
1595341200000|2020-07-21 14:20:00|13198.4|13197.2|13182.1|13180.9|13198.6|13197.4|13181.1|13179.9|877
1595341500000|2020-07-21 14:25:00|13182.4|13181.2|13152.1|13150.9|13184.1|13182.9|13145.9|13144.7|1496
1595341800000|2020-07-21 14:30:00|13151.9|13150.7|13167.6|13166.4|13168.1|13166.9|13147.6|13146.4|1177
1595342100000|2020-07-21 14:35:00|13167.9|13166.7|13177.6|13176.4|13177.6|13176.4|13155.1|13153.9|900
1595342400000|2020-07-21 14:40:00|13177.9|13176.7|13174.9|13173.7|13189.1|13187.9|13171.1|13169.9|910
1595342700000|2020-07-21 14:45:00|13175.4|13174.2|13197.1|13195.9|13199.4|13198.2|13173.1|13171.9|618
1595343000000|2020-07-21 14:50:00|13196.9|13195.7|13210.1|13208.9|13213.6|13212.4|13195.1|13193.9|577
1595343300000|2020-07-21 14:55:00|13209.9|13208.7|13194.6|13193.4|13212.9|13211.7|13194.1|13192.9|722
1595343600000|2020-07-21 15:00:00|13194.9|13193.7|13192.6|13191.4|13207.1|13205.9|13191.4|13190.2|666
1595343900000|2020-07-21 15:05:00|13192.9|13191.7|13169.9|13168.7|13192.9|13191.7|13169.9|13168.7|778
1595344200000|2020-07-21 15:10:00|13169.6|13168.4|13174.9|13173.7|13175.1|13173.9|13156.6|13155.4|1141
1595344500000|2020-07-21 15:15:00|13174.4|13173.2|13172.6|13171.4|13184.1|13182.9|13169.1|13167.9|636
1595344800000|2020-07-21 15:20:00|13173.4|13172.2|13174.9|13173.7|13178.6|13177.4|13163.4|13162.2|825
1595345100000|2020-07-21 15:25:00|13175.1|13173.9|13172.1|13170.9|13178.6|13177.4|13159.6|13158.4|1101
1595345400000|2020-07-21 15:30:00|13171.6|13170.4|13174.5|13172.5|13183.5|13181.5|13161|13159|1463
1595345700000|2020-07-21 15:35:00|13172.8|13170.8|13155|13153|13178|13176|13153|13151|892
1595346000000|2020-07-21 15:40:00|13154.8|13152.8|13169.3|13167.3|13169.5|13167.5|13152.8|13150.8|583
1595346300000|2020-07-21 15:45:00|13169.5|13167.5|13134.5|13132.5|13171|13169|13133|13131|754
1595346600000|2020-07-21 15:50:00|13134.8|13132.8|13119|13117|13138|13136|13119|13117|726
1595346900000|2020-07-21 15:55:00|13119.3|13117.3|13126.5|13124.5|13131.5|13129.5|13116.8|13114.8|1252
1595347200000|2020-07-21 16:00:00|13126.3|13124.3|13122.8|13120.8|13130|13128|13116.5|13114.5|446
1595347500000|2020-07-21 16:05:00|13123|13121|13121.3|13119.3|13125.8|13123.8|13113.5|13111.5|276
1595347800000|2020-07-21 16:10:00|13121.5|13119.5|13120.5|13118.5|13124.5|13122.5|13113.8|13111.8|314
1595348100000|2020-07-21 16:15:00|13120.3|13118.3|13121.8|13119.8|13127.5|13125.5|13117.5|13115.5|259
1595348400000|2020-07-21 16:20:00|13122|13120|13123.5|13121.5|13130.8|13128.8|13118|13116|188
1595348700000|2020-07-21 16:25:00|13123.8|13121.8|13140.5|13138.5|13141.5|13139.5|13120.5|13118.5|311
1595349000000|2020-07-21 16:30:00|13140.3|13138.3|13139.3|13137.3|13141.3|13139.3|13134.3|13132.3|182
1595349300000|2020-07-21 16:35:00|13139.5|13137.5|13138|13136|13145|13143|13135.5|13133.5|203
1595349600000|2020-07-21 16:40:00|13137.8|13135.8|13145|13143|13146.5|13144.5|13134|13132|140
1595349900000|2020-07-21 16:45:00|13145.3|13143.3|13140|13138|13146.8|13144.8|13139.8|13137.8|144
1595350200000|2020-07-21 16:50:00|13140.3|13138.3|13141|13139|13143.8|13141.8|13136.5|13134.5|115
1595350500000|2020-07-21 16:55:00|13141.3|13139.3|13146.5|13144.5|13147|13145|13140|13138|121
1595350800000|2020-07-21 17:00:00|13146.3|13144.3|13147|13145|13151.5|13149.5|13146|13144|151
1595351100000|2020-07-21 17:05:00|13146.8|13144.8|13149.5|13147.5|13150.5|13148.5|13143|13141|87
1595351400000|2020-07-21 17:10:00|13150|13148|13141|13139|13150.5|13148.5|13141|13139|110
1595351700000|2020-07-21 17:15:00|13141.3|13139.3|13147|13145|13147.3|13145.3|13138|13136|184
1595352000000|2020-07-21 17:20:00|13147.3|13145.3|13147.5|13145.5|13149.3|13147.3|13144.3|13142.3|83
1595352300000|2020-07-21 17:25:00|13147.8|13145.8|13150.3|13148.3|13152.3|13150.3|13144.8|13142.8|116
1595352600000|2020-07-21 17:30:00|13150|13148|13153|13151|13156.8|13154.8|13147.8|13145.8|127
1595352900000|2020-07-21 17:35:00|13153.3|13151.3|13144.3|13142.3|13153.8|13151.8|13144.3|13142.3|104
1595353200000|2020-07-21 17:40:00|13145|13143|13145.5|13143.5|13149|13147|13143.5|13141.5|53
1595353500000|2020-07-21 17:45:00|13145.8|13143.8|13151.5|13149.5|13154.3|13152.3|13143.5|13141.5|132
1595353800000|2020-07-21 17:50:00|13151.8|13149.8|13150.5|13148.5|13153.3|13151.3|13146.8|13144.8|94
1595354100000|2020-07-21 17:55:00|13150.8|13148.8|13148.5|13146.5|13152.3|13150.3|13145.5|13143.5|85
1595354400000|2020-07-21 18:00:00|13148.3|13146.3|13154.5|13152.5|13156.3|13154.3|13146.5|13144.5|149
1595354700000|2020-07-21 18:05:00|13154.8|13152.8|13162|13160|13162.5|13160.5|13152.5|13150.5|147
1595355000000|2020-07-21 18:10:00|13162.3|13160.3|13158.5|13156.5|13162.8|13160.8|13156.5|13154.5|126
1595355300000|2020-07-21 18:15:00|13159|13157|13152.5|13150.5|13159.3|13157.3|13151.8|13149.8|99
1595355600000|2020-07-21 18:20:00|13152.3|13150.3|13155.5|13153.5|13157.8|13155.8|13151.8|13149.8|61
1595355900000|2020-07-21 18:25:00|13154.5|13152.5|13154.5|13152.5|13155.8|13153.8|13151.5|13149.5|80
1595356200000|2020-07-21 18:30:00|13154.3|13152.3|13146.8|13144.8|13154.3|13152.3|13145.8|13143.8|102
1595356500000|2020-07-21 18:35:00|13146.5|13144.5|13146.8|13144.8|13151|13149|13146|13144|78
1595356800000|2020-07-21 18:40:00|13147|13145|13145.8|13143.8|13149|13147|13143.8|13141.8|112
1595357100000|2020-07-21 18:45:00|13145.5|13143.5|13147.8|13145.8|13149.5|13147.5|13143.5|13141.5|89
1595357400000|2020-07-21 18:50:00|13147.5|13145.5|13152|13150|13152.3|13150.3|13146.5|13144.5|51
1595357700000|2020-07-21 18:55:00|13151.5|13149.5|13151.5|13149.5|13154.3|13152.3|13148.5|13146.5|90
1595358000000|2020-07-21 19:00:00|13151.3|13149.3|13152.8|13150.8|13154.8|13152.8|13144.5|13142.5|123
1595358300000|2020-07-21 19:05:00|13152.5|13150.5|13141.3|13139.3|13153.5|13151.5|13140.8|13138.8|106
1595358600000|2020-07-21 19:10:00|13141|13139|13123.3|13121.3|13143.5|13141.5|13114.5|13112.5|480
1595358900000|2020-07-21 19:15:00|13123|13121|13097.8|13095.8|13123.3|13121.3|13094.5|13092.5|518
1595359200000|2020-07-21 19:20:00|13098|13096|13096.5|13094.5|13105.8|13103.8|13091.8|13089.8|452
1595359500000|2020-07-21 19:25:00|13096.8|13094.8|13096.5|13094.5|13111.3|13109.3|13093.5|13091.5|235
1595359800000|2020-07-21 19:30:00|13096.3|13094.3|13092.8|13090.8|13105.5|13103.5|13092|13090|378
1595360100000|2020-07-21 19:35:00|13093|13091|13088|13086|13094.8|13092.8|13085.3|13083.3|257
1595360400000|2020-07-21 19:40:00|13087.8|13085.8|13099|13097|13099.8|13097.8|13080.5|13078.5|248
1595360700000|2020-07-21 19:45:00|13099.3|13097.3|13103|13101|13108.3|13106.3|13096|13094|204
1595361000000|2020-07-21 19:50:00|13099.3|13097.3|13086.8|13084.8|13100.5|13098.5|13074.8|13072.8|512
1595361300000|2020-07-21 19:55:00|13086.5|13084.5|13095.3|13093.3|13102|13100|13080.8|13078.8|299
1595361600000|2020-07-21 20:00:00|13100.8|13095.8|13104.7|13099.7|13115.7|13110.7|13094.7|13089.7|19
1595361900000|2020-07-21 20:05:00|13099.6|13094.6|13103.8|13098.8|13107.9|13102.9|13099.6|13094.6|0
1595362200000|2020-07-21 20:10:00|13102.8|13097.8|13104|13099|13106.7|13101.7|13099.6|13094.6|0
1595362500000|2020-07-21 20:15:00|13104.4|13099.4|13103.2|13098.2|13104.8|13099.8|13102.7|13097.7|0
1595362800000|2020-07-21 20:20:00|13103|13098|13103.3|13098.3|13104|13099|13103|13098|0
1595363100000|2020-07-21 20:25:00|13103.5|13098.5|13103.5|13098.5|13103.6|13098.6|13103|13098|0
1595363400000|2020-07-21 20:30:00|13108|13103|13095.4|13090.4|13109|13104|13095.4|13090.4|0
1595363700000|2020-07-21 20:35:00|13094.4|13089.4|13098.4|13093.4|13102.7|13097.7|13094.4|13089.4|0
1595364000000|2020-07-21 20:40:00|13096.4|13091.4|13108.8|13103.8|13109.8|13104.8|13096.4|13091.4|0
1595364300000|2020-07-21 20:45:00|13107.8|13102.8|13106.2|13101.2|13109.8|13104.8|13106.2|13101.2|0
1595364600000|2020-07-21 20:50:00|13105.2|13100.2|13102.6|13097.6|13105.3|13100.3|13101.2|13096.2|0
1595364900000|2020-07-21 20:55:00|13103.6|13098.6|13096.4|13091.4|13103.6|13098.6|13095.4|13090.4|0
1595365200000|2020-07-21 21:00:00|13096.5|13091.5|13097.2|13092.2|13097.5|13092.5|13096.5|13091.5|0
1595365500000|2020-07-21 21:05:00|13097.1|13092.1|13092.8|13087.8|13097.1|13092.1|13092.8|13087.8|0
1595365800000|2020-07-21 21:10:00|13092.5|13087.5|13092.8|13087.8|13094.1|13089.1|13090.5|13085.5|0
1595366100000|2020-07-21 21:15:00|13092.7|13087.7|13091.2|13086.2|13092.9|13087.9|13089.7|13084.7|0
1595366400000|2020-07-21 21:20:00|13091.4|13086.4|13091.7|13086.7|13091.8|13086.8|13090.4|13085.4|0
1595366700000|2020-07-21 21:25:00|13091.5|13086.5|13094.4|13089.4|13094.4|13089.4|13091.5|13086.5|0
1595367000000|2020-07-21 21:30:00|13094.6|13089.6|13095.3|13090.3|13095.3|13090.3|13094.5|13089.5|0
1595367300000|2020-07-21 21:35:00|13095.2|13090.2|13095.3|13090.3|13095.3|13090.3|13095.2|13090.2|0
1595367600000|2020-07-21 21:40:00|13095.4|13090.4|13093.8|13088.8|13095.4|13090.4|13093.2|13088.2|0
1595367900000|2020-07-21 21:45:00|13093.4|13088.4|13095.3|13090.3|13095.3|13090.3|13093.3|13088.3|0
1595368200000|2020-07-21 21:50:00|13095.1|13090.1|13093.3|13088.3|13095.2|13090.2|13092.8|13087.8|0
1595368500000|2020-07-21 21:55:00|13093.4|13088.4|13094.7|13089.7|13095.9|13090.9|13092.8|13087.8|0
1595368800000|2020-07-21 22:00:00|13099.5|13094.5|13102.1|13097.1|13102.2|13097.2|13093.9|13088.9|0
1595369100000|2020-07-21 22:05:00|13103.1|13098.1|13099|13094|13103.1|13098.1|13096.5|13091.5|0
1595369400000|2020-07-21 22:10:00|13100|13095|13100|13095|13101.1|13096.1|13099|13094|0
1595369700000|2020-07-21 22:15:00|13100.5|13095.5|13106.4|13101.4|13107.3|13102.3|13099|13094|0
1595370000000|2020-07-21 22:20:00|13107.4|13102.4|13110.3|13105.3|13112.7|13107.7|13105.3|13100.3|0
1595370300000|2020-07-21 22:25:00|13110.2|13105.2|13108.7|13103.7|13111.2|13106.2|13105.4|13100.4|0
1595370600000|2020-07-21 22:30:00|13107.7|13102.7|13109.6|13104.6|13110.8|13105.8|13106.2|13101.2|0
1595370900000|2020-07-21 22:35:00|13110.1|13105.1|13118.9|13113.9|13121.7|13116.7|13110.1|13105.1|0
1595371200000|2020-07-21 22:40:00|13119.9|13114.9|13120.7|13115.7|13120.9|13115.9|13117.7|13112.7|0
1595371500000|2020-07-21 22:45:00|13119.7|13114.7|13123.3|13118.3|13124.3|13119.3|13119.2|13114.2|0
1595371800000|2020-07-21 22:50:00|13124.3|13119.3|13125.2|13120.2|13128.3|13123.3|13122.7|13117.7|0
1595372100000|2020-07-21 22:55:00|13125.7|13120.7|13131.4|13126.4|13136.6|13131.6|13124.7|13119.7|0
1595372400000|2020-07-21 23:00:00|13131.3|13126.3|13127.4|13122.4|13133.3|13128.3|13125.2|13120.2|0
1595372700000|2020-07-21 23:05:00|13128.4|13123.4|13127.5|13122.5|13129.5|13124.5|13124.5|13119.5|0
1595373000000|2020-07-21 23:10:00|13128|13123|13124|13119|13131.3|13126.3|13123.2|13118.2|0
1595373300000|2020-07-21 23:15:00|13123|13118|13119|13114|13126.3|13121.3|13117|13112|0
1595373600000|2020-07-21 23:20:00|13118.5|13113.5|13119.6|13114.6|13121.7|13116.7|13118.5|13113.5|0
1595373900000|2020-07-21 23:25:00|13120.6|13115.6|13117.8|13112.8|13120.7|13115.7|13113.7|13108.7|0
1595374200000|2020-07-21 23:30:00|13117.2|13112.2|13120.2|13115.2|13121.2|13116.2|13116.8|13111.8|0
1595374500000|2020-07-21 23:35:00|13119.2|13114.2|13118.2|13113.2|13120.2|13115.2|13118.2|13113.2|0
1595374800000|2020-07-21 23:40:00|13119.2|13114.2|13119.1|13114.1|13119.2|13114.2|13118.1|13113.1|0
1595375100000|2020-07-21 23:45:00|13124.1|13119.1|13125.2|13120.2|13126.2|13121.2|13121.1|13116.1|0
1595375400000|2020-07-21 23:50:00|13126.2|13121.2|13128.8|13123.8|13133.3|13128.3|13126.2|13121.2|0
1595375700000|2020-07-21 23:55:00|13128.3|13123.3|13126|13121|13129.8|13124.8|13122.6|13117.6|0
1595376000000|2020-07-22 00:00:00|13127|13122|13123.7|13118.7|13133.1|13128.1|13121|13116|0
1595376300000|2020-07-22 00:05:00|13124.2|13119.2|13126.4|13121.4|13128.9|13123.9|13120.1|13115.1|0
1595376600000|2020-07-22 00:10:00|13126.9|13121.9|13128.4|13123.4|13130.4|13125.4|13115.3|13110.3|0
1595376900000|2020-07-22 00:15:00|13127.4|13122.4|13148.5|13144.5|13159.8|13155.8|13127.4|13122.4|145
1595377200000|2020-07-22 00:20:00|13143.3|13139.3|13146.3|13142.3|13148|13144|13142.3|13138.3|25
1595377500000|2020-07-22 00:25:00|13146|13142|13147.8|13143.8|13147.8|13143.8|13138.8|13134.8|11
1595377800000|2020-07-22 00:30:00|13147.5|13143.5|13132.8|13128.8|13147.5|13143.5|13128|13124|69
1595378100000|2020-07-22 00:35:00|13132.5|13128.5|13134.8|13130.8|13134.8|13130.8|13126|13122|29
1595378400000|2020-07-22 00:40:00|13134.5|13130.5|13135|13131|13141.5|13137.5|13134|13130|7
1595378700000|2020-07-22 00:45:00|13134.8|13130.8|13136.5|13132.5|13142.5|13138.5|13131.8|13127.8|12
1595379000000|2020-07-22 00:50:00|13137.5|13133.5|13138.3|13134.3|13140.5|13136.5|13132.3|13128.3|9
1595379300000|2020-07-22 00:55:00|13138|13134|13123.5|13119.5|13138|13134|13123.5|13119.5|24
1595379600000|2020-07-22 01:00:00|13123.3|13119.3|13133.8|13129.8|13135|13131|13117.3|13113.3|28
1595379900000|2020-07-22 01:05:00|13133.5|13129.5|13137|13133|13137|13133|13132.3|13128.3|11
1595380200000|2020-07-22 01:10:00|13137.3|13133.3|13139.8|13135.8|13140.3|13136.3|13134.3|13130.3|14
1595380500000|2020-07-22 01:15:00|13140|13136|13134|13130|13141.3|13137.3|13133|13129|20
1595380800000|2020-07-22 01:20:00|13133.8|13129.8|13143.5|13139.5|13151.3|13147.3|13133|13129|28
1595381100000|2020-07-22 01:25:00|13143.8|13139.8|13145.5|13141.5|13145.5|13141.5|13142|13138|5
1595381400000|2020-07-22 01:30:00|13146.5|13142.5|13146|13142|13147.3|13143.3|13140|13136|6
1595381700000|2020-07-22 01:35:00|13146.8|13142.8|13141|13137|13147.8|13143.8|13139.5|13135.5|3
1595382000000|2020-07-22 01:40:00|13140|13136|13134.3|13130.3|13140|13136|13132.5|13128.5|7
1595382300000|2020-07-22 01:45:00|13134|13130|13139.3|13135.3|13139.3|13135.3|13131.5|13127.5|8
1595382600000|2020-07-22 01:50:00|13139|13135|13135.3|13131.3|13139|13135|13134.3|13130.3|2
1595382900000|2020-07-22 01:55:00|13135|13131|13131.3|13127.3|13135.5|13131.5|13129.8|13125.8|21
1595383200000|2020-07-22 02:00:00|13131.5|13127.5|13138.5|13134.5|13141|13137|13129|13125|9
1595383500000|2020-07-22 02:05:00|13138.3|13134.3|13133.5|13129.5|13138.3|13134.3|13133.5|13129.5|4
1595383800000|2020-07-22 02:10:00|13132.8|13128.8|13141.5|13137.5|13141.5|13137.5|13131.8|13127.8|8
1595384100000|2020-07-22 02:15:00|13142|13138|13157.3|13153.3|13157.5|13153.5|13142|13138|39
1595384400000|2020-07-22 02:20:00|13157.5|13153.5|13169.3|13165.3|13169.5|13165.5|13157.5|13153.5|52
1595384700000|2020-07-22 02:25:00|13169.5|13165.5|13169.8|13165.8|13175|13171|13166.8|13162.8|20
1595385000000|2020-07-22 02:30:00|13169.5|13165.5|13166.3|13162.3|13169.5|13165.5|13164.8|13160.8|12
1595385300000|2020-07-22 02:35:00|13167|13163|13167.5|13163.5|13168.8|13164.8|13166.3|13162.3|9
1595385600000|2020-07-22 02:40:00|13167.8|13163.8|13171|13167|13171.3|13167.3|13167.5|13163.5|6
1595385900000|2020-07-22 02:45:00|13171.3|13167.3|13168.5|13164.5|13171.8|13167.8|13168|13164|10
1595386200000|2020-07-22 02:50:00|13168.8|13164.8|13171.8|13167.8|13171.8|13167.8|13168.8|13164.8|12
1595386500000|2020-07-22 02:55:00|13172|13168|13170.3|13166.3|13178.5|13174.5|13169|13165|6
1595386800000|2020-07-22 03:00:00|13170.5|13166.5|13164.5|13160.5|13171.5|13167.5|13164|13160|16
1595387100000|2020-07-22 03:05:00|13164.3|13160.3|13164|13160|13169|13165|13162|13158|6
1595387400000|2020-07-22 03:10:00|13164.8|13160.8|13165.5|13161.5|13166.3|13162.3|13163|13159|4
1595387700000|2020-07-22 03:15:00|13165.3|13161.3|13170.8|13166.8|13174|13170|13165|13161|13
1595388000000|2020-07-22 03:20:00|13170.5|13166.5|13160.3|13156.3|13170.5|13166.5|13160|13156|12
1595388300000|2020-07-22 03:25:00|13162|13158|13157|13153|13162|13158|13156.3|13152.3|23
1595388600000|2020-07-22 03:30:00|13156.8|13152.8|13155|13151|13157.3|13153.3|13154|13150|18
1595388900000|2020-07-22 03:35:00|13155.3|13151.3|13157|13153|13157.3|13153.3|13155.3|13151.3|2
1595389200000|2020-07-22 03:40:00|13157.3|13153.3|13159|13155|13160.3|13156.3|13157|13153|6
1595389500000|2020-07-22 03:45:00|13159.3|13155.3|13159.8|13155.8|13160.5|13156.5|13159.3|13155.3|4
1595389800000|2020-07-22 03:50:00|13156.5|13152.5|13156.5|13152.5|13156.8|13152.8|13154.8|13150.8|9
1595390100000|2020-07-22 03:55:00|13156.8|13152.8|13153.8|13149.8|13156.8|13152.8|13153.8|13149.8|9
1595390400000|2020-07-22 04:00:00|13154|13150|13154.5|13150.5|13155.3|13151.3|13152|13148|7
1595390700000|2020-07-22 04:05:00|13154.8|13150.8|13155.5|13151.5|13156.3|13152.3|13154.8|13150.8|4
1595391000000|2020-07-22 04:10:00|13157|13153|13150|13146|13157|13153|13150|13146|13
1595391300000|2020-07-22 04:15:00|13150.3|13146.3|13137|13133|13150.3|13146.3|13133.8|13129.8|28
1595391600000|2020-07-22 04:20:00|13136.8|13132.8|13137.3|13133.3|13139|13135|13136.3|13132.3|3
1595391900000|2020-07-22 04:25:00|13137.5|13133.5|13141|13137|13141.3|13137.3|13136.8|13132.8|8
1595392200000|2020-07-22 04:30:00|13140.8|13136.8|13126.3|13122.3|13140.8|13136.8|13126.3|13122.3|39
1595392500000|2020-07-22 04:35:00|13126|13122|13128.5|13124.5|13128.8|13124.8|13125.5|13121.5|4
1595392800000|2020-07-22 04:40:00|13129.5|13125.5|13122.3|13118.3|13130|13126|13122|13118|7
1595393100000|2020-07-22 04:45:00|13122|13118|13122.5|13118.5|13128|13124|13120.5|13116.5|15
1595393400000|2020-07-22 04:50:00|13122.8|13118.8|13111.8|13107.8|13126.8|13122.8|13109|13105|70
1595393700000|2020-07-22 04:55:00|13112.8|13108.8|13115|13111|13119.3|13115.3|13112.5|13108.5|29
1595394000000|2020-07-22 05:00:00|13114.8|13110.8|13107.5|13103.5|13115.8|13111.8|13105.3|13101.3|35
1595394300000|2020-07-22 05:05:00|13108|13104|13108.5|13104.5|13109.8|13105.8|13100.3|13096.3|41
1595394600000|2020-07-22 05:10:00|13108.8|13104.8|13114|13110|13114|13110|13102.5|13098.5|12
1595394900000|2020-07-22 05:15:00|13113|13109|13121.3|13117.3|13122.3|13118.3|13111.5|13107.5|45
1595395200000|2020-07-22 05:20:00|13122.8|13118.8|13124.5|13120.5|13130.8|13126.8|13119.8|13115.8|31
1595395500000|2020-07-22 05:25:00|13124.8|13120.8|13123.8|13119.8|13128.3|13124.3|13123|13119|11
1595395800000|2020-07-22 05:30:00|13123.5|13119.5|13113.3|13109.3|13124|13120|13113.3|13109.3|10
1595396100000|2020-07-22 05:35:00|13113|13109|13107|13103|13116|13112|13105.5|13101.5|26
1595396400000|2020-07-22 05:40:00|13106.8|13102.8|13109.5|13105.5|13110.8|13106.8|13100|13096|42
1595396700000|2020-07-22 05:45:00|13109.3|13105.3|13118.5|13114.5|13118.5|13114.5|13109.3|13105.3|14
1595397000000|2020-07-22 05:50:00|13118.3|13114.3|13125.5|13121.5|13128|13124|13118|13114|28
1595397300000|2020-07-22 05:55:00|13125.3|13121.3|13121|13117|13128.3|13124.3|13120.5|13116.5|25
1595397600000|2020-07-22 06:00:00|13120|13118|13127|13125|13132.5|13130.5|13119.3|13117.3|263
1595397900000|2020-07-22 06:05:00|13126.8|13124.8|13128.5|13126.5|13132.8|13130.8|13125.5|13123.5|197
1595398200000|2020-07-22 06:10:00|13128.3|13126.3|13122|13120|13129.5|13127.5|13121.8|13119.8|112
1595398500000|2020-07-22 06:15:00|13121.8|13119.8|13126.3|13124.3|13128|13126|13120.8|13118.8|117
1595398800000|2020-07-22 06:20:00|13126|13124|13119.8|13117.8|13128.8|13126.8|13118|13116|142
1595399100000|2020-07-22 06:25:00|13119.5|13117.5|13115.3|13113.3|13120.5|13118.5|13110.8|13108.8|228
1595399400000|2020-07-22 06:30:00|13115.5|13113.5|13124|13122|13127.8|13125.8|13115|13113|199
1595399700000|2020-07-22 06:35:00|13123|13121|13131|13129|13131.5|13129.5|13121.3|13119.3|135
1595400000000|2020-07-22 06:40:00|13131.8|13129.8|13135|13133|13138.8|13136.8|13125.5|13123.5|294
1595400300000|2020-07-22 06:45:00|13136|13134|13142.8|13140.8|13146.8|13144.8|13131.5|13129.5|255
1595400600000|2020-07-22 06:50:00|13143|13141|13142.5|13140.5|13143.5|13141.5|13136|13134|97
1595400900000|2020-07-22 06:55:00|13142.3|13140.3|13147|13145|13149.5|13147.5|13138|13136|388
1595401200000|2020-07-22 07:00:00|13146.6|13145.4|13151.9|13150.7|13172.1|13170.9|13144.1|13142.9|1942
1595401500000|2020-07-22 07:05:00|13150.1|13148.9|13167.1|13165.9|13178.6|13177.4|13144.1|13142.9|1699
1595401800000|2020-07-22 07:10:00|13167.6|13166.4|13180.4|13179.2|13183.1|13181.9|13166.1|13164.9|1036
1595402100000|2020-07-22 07:15:00|13181.1|13179.9|13165.4|13164.2|13187.6|13186.4|13161.6|13160.4|901
1595402400000|2020-07-22 07:20:00|13165.6|13164.4|13176.9|13175.7|13200.4|13199.2|13164.1|13162.9|1235
1595402700000|2020-07-22 07:25:00|13177.1|13175.9|13167.4|13166.2|13190.1|13188.9|13167.1|13165.9|772
1595403000000|2020-07-22 07:30:00|13167.6|13166.4|13145.9|13144.7|13181.4|13180.2|13144.6|13143.4|990
1595403300000|2020-07-22 07:35:00|13145.6|13144.4|13112.1|13110.9|13151.9|13150.7|13107.9|13106.7|1753
1595403600000|2020-07-22 07:40:00|13112.4|13111.2|13110.1|13108.9|13123.1|13121.9|13083.9|13082.7|2312
1595403900000|2020-07-22 07:45:00|13107.6|13106.4|13114.9|13113.7|13121.6|13120.4|13101.6|13100.4|919
1595404200000|2020-07-22 07:50:00|13113.9|13112.7|13120.1|13118.9|13126.6|13125.4|13092.6|13091.4|1130
1595404500000|2020-07-22 07:55:00|13119.9|13118.7|13107.6|13106.4|13122.4|13121.2|13105.4|13104.2|692
1595404800000|2020-07-22 08:00:00|13107.1|13105.9|13120.4|13119.2|13130.6|13129.4|13103.6|13102.4|1026
1595405100000|2020-07-22 08:05:00|13120.6|13119.4|13120.4|13119.2|13123.4|13122.2|13110.1|13108.9|405
1595405400000|2020-07-22 08:10:00|13120.1|13118.9|13125.4|13124.2|13138.6|13137.4|13113.1|13111.9|604
1595405700000|2020-07-22 08:15:00|13125.1|13123.9|13117.4|13116.2|13131.1|13129.9|13114.9|13113.7|492
1595406000000|2020-07-22 08:20:00|13117.6|13116.4|13128.1|13126.9|13135.1|13133.9|13117.4|13116.2|722
1595406300000|2020-07-22 08:25:00|13127.9|13126.7|13116.6|13115.4|13132.6|13131.4|13116.1|13114.9|529
1595406600000|2020-07-22 08:30:00|13116.4|13115.2|13111.9|13110.7|13116.9|13115.7|13100.6|13099.4|816
1595406900000|2020-07-22 08:35:00|13112.1|13110.9|13098.9|13097.7|13114.1|13112.9|13094.4|13093.2|658
1595407200000|2020-07-22 08:40:00|13098.6|13097.4|13104.9|13103.7|13113.1|13111.9|13092.6|13091.4|520
1595407500000|2020-07-22 08:45:00|13104.6|13103.4|13115.9|13114.7|13118.9|13117.7|13101.4|13100.2|482
1595407800000|2020-07-22 08:50:00|13115.4|13114.2|13110.1|13108.9|13116.4|13115.2|13103.4|13102.2|315
1595408100000|2020-07-22 08:55:00|13109.9|13108.7|13117.6|13116.4|13120.4|13119.2|13109.6|13108.4|396
1595408400000|2020-07-22 09:00:00|13117.4|13116.2|13110.4|13109.2|13117.4|13116.2|13101.9|13100.7|321
1595408700000|2020-07-22 09:05:00|13110.6|13109.4|13093.1|13091.9|13115.4|13114.2|13092.9|13091.7|495
1595409000000|2020-07-22 09:10:00|13092.9|13091.7|13083.6|13082.4|13095.1|13093.9|13075.4|13074.2|810
1595409300000|2020-07-22 09:15:00|13083.1|13081.9|13092.6|13091.4|13097.1|13095.9|13082.1|13080.9|567
1595409600000|2020-07-22 09:20:00|13092.9|13091.7|13089.1|13087.9|13098.9|13097.7|13086.9|13085.7|380
1595409900000|2020-07-22 09:25:00|13088.9|13087.7|13079.1|13077.9|13090.1|13088.9|13078.4|13077.2|424
1595410200000|2020-07-22 09:30:00|13078.4|13077.2|13108.6|13107.4|13111.6|13110.4|13078.1|13076.9|811
1595410500000|2020-07-22 09:35:00|13109.9|13108.7|13113.6|13112.4|13118.1|13116.9|13103.9|13102.7|539
1595410800000|2020-07-22 09:40:00|13113.9|13112.7|13129.4|13128.2|13130.9|13129.7|13113.9|13112.7|498
1595411100000|2020-07-22 09:45:00|13129.1|13127.9|13139.4|13138.2|13147.4|13146.2|13128.1|13126.9|694
1595411400000|2020-07-22 09:50:00|13139.6|13138.4|13133.4|13132.2|13143.1|13141.9|13130.6|13129.4|462
1595411700000|2020-07-22 09:55:00|13133.1|13131.9|13137.9|13136.7|13145.9|13144.7|13131.1|13129.9|384
1595412000000|2020-07-22 10:00:00|13138.1|13136.9|13129.4|13128.2|13140.1|13138.9|13127.6|13126.4|362
1595412300000|2020-07-22 10:05:00|13129.1|13127.9|13119.1|13117.9|13129.1|13127.9|13116.1|13114.9|444
1595412600000|2020-07-22 10:10:00|13119.4|13118.2|13107.6|13106.4|13124.6|13123.4|13107.4|13106.2|395
1595412900000|2020-07-22 10:15:00|13107.9|13106.7|13113.9|13112.7|13115.6|13114.4|13101.9|13100.7|419
1595413200000|2020-07-22 10:20:00|13114.1|13112.9|13113.4|13112.2|13122.4|13121.2|13112.6|13111.4|424
1595413500000|2020-07-22 10:25:00|13113.6|13112.4|13107.4|13106.2|13115.4|13114.2|13101.4|13100.2|322
1595413800000|2020-07-22 10:30:00|13107.1|13105.9|13109.4|13108.2|13111.6|13110.4|13103.1|13101.9|180
1595414100000|2020-07-22 10:35:00|13109.6|13108.4|13112.4|13111.2|13114.4|13113.2|13107.4|13106.2|219
1595414400000|2020-07-22 10:40:00|13112.1|13110.9|13108.9|13107.7|13117.4|13116.2|13108.6|13107.4|291
1595414700000|2020-07-22 10:45:00|13108.6|13107.4|13115.6|13114.4|13116.6|13115.4|13107.9|13106.7|269
1595415000000|2020-07-22 10:50:00|13115.4|13114.2|13113.1|13111.9|13117.4|13116.2|13105.4|13104.2|381
1595415300000|2020-07-22 10:55:00|13112.9|13111.7|13117.9|13116.7|13132.1|13130.9|13112.9|13111.7|462
1595415600000|2020-07-22 11:00:00|13118.1|13116.9|13130.1|13128.9|13132.6|13131.4|13117.6|13116.4|392
1595415900000|2020-07-22 11:05:00|13130.4|13129.2|13137.4|13136.2|13137.6|13136.4|13123.4|13122.2|296
1595416200000|2020-07-22 11:10:00|13137.6|13136.4|13122.1|13120.9|13137.6|13136.4|13120.1|13118.9|206
1595416500000|2020-07-22 11:15:00|13122.4|13121.2|13124.9|13123.7|13127.1|13125.9|13119.6|13118.4|204
1595416800000|2020-07-22 11:20:00|13125.1|13123.9|13125.4|13124.2|13127.6|13126.4|13120.4|13119.2|131
1595417100000|2020-07-22 11:25:00|13125.6|13124.4|13134.4|13133.2|13135.1|13133.9|13122.6|13121.4|275
1595417400000|2020-07-22 11:30:00|13134.6|13133.4|13124.4|13123.2|13140.9|13139.7|13123.6|13122.4|398
1595417700000|2020-07-22 11:35:00|13124.6|13123.4|13128.4|13127.2|13134.4|13133.2|13124.1|13122.9|192
1595418000000|2020-07-22 11:40:00|13128.9|13127.7|13136.8|13135.6|13143.6|13142.4|13128.1|13126.9|252
1595418300000|2020-07-22 11:45:00|13137.3|13136.1|13136.1|13134.9|13144.3|13143.1|13131.1|13129.9|265
1595418600000|2020-07-22 11:50:00|13136.3|13135.1|13128.6|13127.4|13137.3|13136.1|13126.1|13124.9|265
1595418900000|2020-07-22 11:55:00|13128.8|13127.6|13125.3|13124.1|13133.8|13132.6|13123.8|13122.6|261
1595419200000|2020-07-22 12:00:00|13125.6|13124.4|13123.1|13121.9|13129.8|13128.6|13099.3|13098.1|899
1595419500000|2020-07-22 12:05:00|13122.8|13121.6|13128.1|13126.9|13132.8|13131.6|13117.1|13115.9|301
1595419800000|2020-07-22 12:10:00|13127.8|13126.6|13132.1|13130.9|13138.3|13137.1|13125.8|13124.6|336
1595420100000|2020-07-22 12:15:00|13131.8|13130.6|13125.8|13124.6|13135.3|13134.1|13123.3|13122.1|262
1595420400000|2020-07-22 12:20:00|13126.1|13124.9|13125.6|13124.4|13130.8|13129.6|13117.8|13116.6|324
1595420700000|2020-07-22 12:25:00|13125.8|13124.6|13115.3|13114.1|13127.3|13126.1|13111.3|13110.1|200
1595421000000|2020-07-22 12:30:00|13115.1|13113.9|13107.6|13106.4|13116.1|13114.9|13107.1|13105.9|270
1595421300000|2020-07-22 12:35:00|13108.1|13106.9|13108.8|13107.6|13114.3|13113.1|13103.6|13102.4|585
1595421600000|2020-07-22 12:40:00|13108.6|13107.4|13111.6|13110.4|13111.8|13110.6|13102.3|13101.1|220
1595421900000|2020-07-22 12:45:00|13111.8|13110.6|13116.8|13115.6|13117.6|13116.4|13107.8|13106.6|393
1595422200000|2020-07-22 12:50:00|13117.1|13115.9|13114.3|13113.1|13120.8|13119.6|13113.3|13112.1|411
1595422500000|2020-07-22 12:55:00|13114.6|13113.4|13118.1|13116.9|13120.8|13119.6|13113.8|13112.6|211
1595422800000|2020-07-22 13:00:00|13117.8|13116.6|13107.8|13106.6|13118.1|13116.9|13105.6|13104.4|416
1595423100000|2020-07-22 13:05:00|13107.6|13106.4|13108.1|13106.9|13111.8|13110.6|13102.8|13101.6|434
1595423400000|2020-07-22 13:10:00|13108.3|13107.1|13103.3|13102.1|13111.8|13110.6|13103.3|13102.1|243
1595423700000|2020-07-22 13:15:00|13103.6|13102.4|13102.6|13101.4|13108.8|13107.6|13100.3|13099.1|492
1595424000000|2020-07-22 13:20:00|13102.3|13101.1|13104.3|13103.1|13104.8|13103.6|13093.6|13092.4|637
1595424300000|2020-07-22 13:25:00|13104.1|13102.9|13107.1|13105.9|13111.1|13109.9|13103.3|13102.1|245
1595424600000|2020-07-22 13:30:00|13106.6|13105.4|13103.6|13102.4|13110.3|13109.1|13098.1|13096.9|689
1595424900000|2020-07-22 13:35:00|13103.8|13102.6|13102.3|13101.1|13109.6|13108.4|13095.3|13094.1|806
1595425200000|2020-07-22 13:40:00|13102.8|13101.6|13126.1|13124.9|13127.3|13126.1|13102.1|13100.9|734
1595425500000|2020-07-22 13:45:00|13125.6|13124.4|13128.8|13127.6|13131.8|13130.6|13124.3|13123.1|561
1595425800000|2020-07-22 13:50:00|13130.6|13129.4|13139.6|13138.4|13142.6|13141.4|13127.3|13126.1|1234
1595426100000|2020-07-22 13:55:00|13139.3|13138.1|13121.8|13120.6|13140.6|13139.4|13121.8|13120.6|567
1595426400000|2020-07-22 14:00:00|13119.3|13118.1|13119.1|13117.9|13124.1|13122.9|13114.8|13113.6|530
1595426700000|2020-07-22 14:05:00|13119.3|13118.1|13127.3|13126.1|13127.6|13126.4|13114.8|13113.6|738
1595427000000|2020-07-22 14:10:00|13128.2|13127|13117.7|13116.5|13131.7|13130.5|13116.7|13115.5|472
1595427300000|2020-07-22 14:15:00|13117.5|13116.3|13129.7|13128.5|13130.2|13129|13117.2|13116|389
1595427600000|2020-07-22 14:20:00|13129.5|13128.3|13128|13126.8|13133.2|13132|13125.5|13124.3|508
1595427900000|2020-07-22 14:25:00|13127.7|13126.5|13120.5|13119.3|13131.5|13130.3|13118.7|13117.5|482
1595428200000|2020-07-22 14:30:00|13120.7|13119.5|13127|13125.8|13133|13131.8|13117.5|13116.3|420
1595428500000|2020-07-22 14:35:00|13127.2|13126|13142.2|13141|13144|13142.8|13123|13121.8|489
1595428800000|2020-07-22 14:40:00|13142|13140.8|13136.2|13135|13142.2|13141|13132.7|13131.5|473
1595429100000|2020-07-22 14:45:00|13136.5|13135.3|13122.5|13121.3|13142.2|13141|13119|13117.8|669
1595429400000|2020-07-22 14:50:00|13122.2|13121|13102.2|13101|13122.2|13121|13099.5|13098.3|819
1595429700000|2020-07-22 14:55:00|13102.5|13101.3|13109.2|13108|13109.7|13108.5|13100.7|13099.5|592
1595430000000|2020-07-22 15:00:00|13109.5|13108.3|13107.2|13106|13114.7|13113.5|13103.2|13102|504
1595430300000|2020-07-22 15:05:00|13107|13105.8|13089.2|13088|13110|13108.8|13089.2|13088|566
1595430600000|2020-07-22 15:10:00|13089|13087.8|13067.2|13066|13090|13088.8|13067.2|13066|852
1595430900000|2020-07-22 15:15:00|13067.7|13066.5|13086.5|13085.3|13091.5|13090.3|13065.2|13064|834
1595431200000|2020-07-22 15:20:00|13086.2|13085|13100|13098.8|13104|13102.8|13084.7|13083.5|797
1595431500000|2020-07-22 15:25:00|13099.7|13098.5|13102.7|13101.5|13106.2|13105|13096|13094.8|848
1595431800000|2020-07-22 15:30:00|13103.1|13101.1|13102.1|13100.1|13113.6|13111.6|13099.9|13097.9|1252
1595432100000|2020-07-22 15:35:00|13105.6|13103.6|13114.1|13112.1|13114.6|13112.6|13101.4|13099.4|730
1595432400000|2020-07-22 15:40:00|13114.4|13112.4|13119.4|13117.4|13123.1|13121.1|13112.6|13110.6|380
1595432700000|2020-07-22 15:45:00|13119.1|13117.1|13114.9|13112.9|13119.9|13117.9|13111.6|13109.6|268
1595433000000|2020-07-22 15:50:00|13114.6|13112.6|13115.4|13113.4|13117.6|13115.6|13112.1|13110.1|150
1595433300000|2020-07-22 15:55:00|13115.1|13113.1|13115.1|13113.1|13118.1|13116.1|13114.1|13112.1|207
1595433600000|2020-07-22 16:00:00|13115.4|13113.4|13113.1|13111.1|13118.1|13116.1|13113.1|13111.1|225
1595433900000|2020-07-22 16:05:00|13113.4|13111.4|13114.1|13112.1|13116.1|13114.1|13112.1|13110.1|104
1595434200000|2020-07-22 16:10:00|13114.4|13112.4|13137.6|13135.6|13137.9|13135.9|13114.4|13112.4|417
1595434500000|2020-07-22 16:15:00|13137.9|13135.9|13133.1|13131.1|13146.1|13144.1|13132.4|13130.4|337
1595434800000|2020-07-22 16:20:00|13133.4|13131.4|13127.4|13125.4|13134.1|13132.1|13126.1|13124.1|164
1595435100000|2020-07-22 16:25:00|13127.1|13125.1|13129.1|13127.1|13130.6|13128.6|13126.1|13124.1|103
1595435400000|2020-07-22 16:30:00|13128.9|13126.9|13127.1|13125.1|13131.1|13129.1|13124.1|13122.1|65
1595435700000|2020-07-22 16:35:00|13127.6|13125.6|13128.4|13126.4|13130.1|13128.1|13125.9|13123.9|101
1595436000000|2020-07-22 16:40:00|13128.1|13126.1|13127.1|13125.1|13128.4|13126.4|13121.4|13119.4|140
1595436300000|2020-07-22 16:45:00|13125.6|13123.6|13129.6|13127.6|13129.9|13127.9|13121.6|13119.6|105
1595436600000|2020-07-22 16:50:00|13129.4|13127.4|13120.6|13118.6|13131.9|13129.9|13119.6|13117.6|121
1595436900000|2020-07-22 16:55:00|13121.1|13119.1|13128.1|13126.1|13128.1|13126.1|13120.9|13118.9|110
1595437200000|2020-07-22 17:00:00|13128.4|13126.4|13122.1|13120.1|13128.6|13126.6|13120.6|13118.6|73
1595437500000|2020-07-22 17:05:00|13122.4|13120.4|13119.6|13117.6|13122.9|13120.9|13119.1|13117.1|60
1595437800000|2020-07-22 17:10:00|13119.4|13117.4|13127.1|13125.1|13129.6|13127.6|13118.9|13116.9|115
1595438100000|2020-07-22 17:15:00|13126.9|13124.9|13133.4|13131.4|13133.4|13131.4|13126.1|13124.1|170
1595438400000|2020-07-22 17:20:00|13134.1|13132.1|13131.4|13129.4|13136.4|13134.4|13131.1|13129.1|68
1595438700000|2020-07-22 17:25:00|13131.1|13129.1|13125.1|13123.1|13131.1|13129.1|13122.6|13120.6|90
1595439000000|2020-07-22 17:30:00|13125.4|13123.4|13114.9|13112.9|13126.4|13124.4|13112.9|13110.9|135
1595439300000|2020-07-22 17:35:00|13115.1|13113.1|13117.1|13115.1|13118.1|13116.1|13113.6|13111.6|72
1595439600000|2020-07-22 17:40:00|13117.4|13115.4|13120.1|13118.1|13121.1|13119.1|13116.1|13114.1|54
1595439900000|2020-07-22 17:45:00|13120.4|13118.4|13111.1|13109.1|13120.6|13118.6|13109.1|13107.1|227
1595440200000|2020-07-22 17:50:00|13111.4|13109.4|13107.1|13105.1|13113.1|13111.1|13105.9|13103.9|175
1595440500000|2020-07-22 17:55:00|13106.9|13104.9|13098.4|13096.4|13108.6|13106.6|13096.9|13094.9|152
1595440800000|2020-07-22 18:00:00|13097.4|13095.4|13114.6|13112.6|13116.6|13114.6|13097.4|13095.4|215
1595441100000|2020-07-22 18:05:00|13114.4|13112.4|13114.1|13112.1|13115.9|13113.9|13112.1|13110.1|88
1595441400000|2020-07-22 18:10:00|13113.9|13111.9|13118.6|13116.6|13119.9|13117.9|13109.1|13107.1|154
1595441700000|2020-07-22 18:15:00|13118.4|13116.4|13124.1|13122.1|13124.6|13122.6|13112.4|13110.4|213
1595442000000|2020-07-22 18:20:00|13123.9|13121.9|13119.4|13117.4|13124.6|13122.6|13116.6|13114.6|124
1595442300000|2020-07-22 18:25:00|13119.6|13117.6|13121.4|13119.4|13122.9|13120.9|13116.6|13114.6|85
1595442600000|2020-07-22 18:30:00|13121.6|13119.6|13122.9|13120.9|13124.6|13122.6|13111.4|13109.4|112
1595442900000|2020-07-22 18:35:00|13122.6|13120.6|13131.6|13129.6|13131.6|13129.6|13121.6|13119.6|73
1595443200000|2020-07-22 18:40:00|13131.4|13129.4|13133.6|13131.6|13134.9|13132.9|13130.1|13128.1|50
1595443500000|2020-07-22 18:45:00|13133.9|13131.9|13131.6|13129.6|13136.4|13134.4|13131.4|13129.4|83
1595443800000|2020-07-22 18:50:00|13131.9|13129.9|13135.9|13133.9|13136.9|13134.9|13130.1|13128.1|54
1595444100000|2020-07-22 18:55:00|13136.1|13134.1|13129.4|13127.4|13136.1|13134.1|13127.4|13125.4|65
1595444400000|2020-07-22 19:00:00|13129.1|13127.1|13129.1|13127.1|13135.4|13133.4|13128.1|13126.1|71
1595444700000|2020-07-22 19:05:00|13128.9|13126.9|13133.1|13131.1|13134.4|13132.4|13127.1|13125.1|50
1595445000000|2020-07-22 19:10:00|13132.9|13130.9|13143.9|13141.9|13148.4|13146.4|13130.1|13128.1|200
1595445300000|2020-07-22 19:15:00|13144.1|13142.1|13138.9|13136.9|13145.6|13143.6|13138.6|13136.6|126
1595445600000|2020-07-22 19:20:00|13138.6|13136.6|13137.1|13135.1|13141.4|13139.4|13135.9|13133.9|66
1595445900000|2020-07-22 19:25:00|13136.9|13134.9|13132.4|13130.4|13140.4|13138.4|13131.9|13129.9|106
1595446200000|2020-07-22 19:30:00|13132.9|13130.9|13127.9|13125.9|13137.1|13135.1|13126.9|13124.9|102
1595446500000|2020-07-22 19:35:00|13128.1|13126.1|13137.6|13135.6|13139.6|13137.6|13128.1|13126.1|121
1595446800000|2020-07-22 19:40:00|13137.4|13135.4|13149.1|13147.1|13150.9|13148.9|13136.6|13134.6|115
1595447100000|2020-07-22 19:45:00|13149.4|13147.4|13157.6|13155.6|13158.9|13156.9|13147.6|13145.6|140
1595447400000|2020-07-22 19:50:00|13158.9|13156.9|13145.4|13143.4|13162.4|13160.4|13144.1|13142.1|311
1595447700000|2020-07-22 19:55:00|13145.6|13143.6|13139.1|13137.1|13149.9|13147.9|13138.1|13136.1|253
1595448000000|2020-07-22 20:00:00|13143.6|13138.6|13134.4|13129.4|13155.4|13150.4|13129|13124|15
1595448300000|2020-07-22 20:05:00|13133.5|13128.5|13143.7|13138.7|13149.6|13144.6|13129.9|13124.9|0
1595448600000|2020-07-22 20:10:00|13143.2|13138.2|13140.2|13135.2|13147|13142|13134.1|13129.1|0
1595448900000|2020-07-22 20:15:00|13140.1|13135.1|13143.9|13138.9|13145|13140|13139.4|13134.4|0
1595449200000|2020-07-22 20:20:00|13143.8|13138.8|13141.3|13136.3|13144.9|13139.9|13140.4|13135.4|0
1595449500000|2020-07-22 20:25:00|13141.6|13136.6|13139.3|13134.3|13142.1|13137.1|13139.3|13134.3|0
1595449800000|2020-07-22 20:30:00|13140.6|13135.6|13148.9|13143.9|13152.1|13147.1|13139|13134|0
1595450100000|2020-07-22 20:35:00|13148|13143|13144.5|13139.5|13149.8|13144.8|13142.7|13137.7|0
1595450400000|2020-07-22 20:40:00|13142.7|13137.7|13142.8|13137.8|13146.3|13141.3|13141.7|13136.7|0
1595450700000|2020-07-22 20:45:00|13141.8|13136.8|13140.9|13135.9|13143.9|13138.9|13139.9|13134.9|0
1595451000000|2020-07-22 20:50:00|13139.9|13134.9|13141.3|13136.3|13142.7|13137.7|13138.8|13133.8|0
1595451300000|2020-07-22 20:55:00|13140.3|13135.3|13141.2|13136.2|13142.3|13137.3|13138.3|13133.3|0
1595451600000|2020-07-22 21:00:00|13141.6|13136.6|13142.9|13137.9|13143.6|13138.6|13141.5|13136.5|0
1595451900000|2020-07-22 21:05:00|13144.1|13139.1|13143|13138|13144.1|13139.1|13142.8|13137.8|0
1595452200000|2020-07-22 21:10:00|13144.6|13139.6|13144.6|13139.6|13144.6|13139.6|13143|13138|0
1595452500000|2020-07-22 21:15:00|13145.2|13140.2|13143.5|13138.5|13145.2|13140.2|13143.4|13138.4|0
1595452800000|2020-07-22 21:20:00|13143|13138|13143.2|13138.2|13143.5|13138.5|13142.2|13137.2|0
1595453100000|2020-07-22 21:25:00|13142.8|13137.8|13143.3|13138.3|13143.9|13138.9|13142.8|13137.8|0
1595453400000|2020-07-22 21:30:00|13143.5|13138.5|13143|13138|13143.9|13138.9|13143|13138|0
1595453700000|2020-07-22 21:35:00|13143.9|13138.9|13140|13135|13143.9|13138.9|13139.4|13134.4|0
1595454000000|2020-07-22 21:40:00|13139.9|13134.9|13140.2|13135.2|13140.2|13135.2|13139.9|13134.9|0
1595454300000|2020-07-22 21:45:00|13140.3|13135.3|13141.2|13136.2|13142.4|13137.4|13140.3|13135.3|0
1595454600000|2020-07-22 21:50:00|13141.1|13136.1|13141.1|13136.1|13141.7|13136.7|13141.1|13136.1|0
1595454900000|2020-07-22 21:55:00|13141.3|13136.3|13141.2|13136.2|13141.7|13136.7|13141.1|13136.1|0
1595455200000|2020-07-22 22:00:00|13147.2|13142.2|13135|13130|13149.2|13144.2|13129.8|13124.8|0
1595455500000|2020-07-22 22:05:00|13136|13131|13144.1|13139.1|13146.1|13141.1|13135.4|13130.4|0
1595455800000|2020-07-22 22:10:00|13143.1|13138.1|13150.4|13145.4|13150.9|13145.9|13143.1|13138.1|0
1595456100000|2020-07-22 22:15:00|13149.4|13144.4|13155.1|13150.1|13156.5|13151.5|13149.4|13144.4|0
1595456400000|2020-07-22 22:20:00|13156.1|13151.1|13148.1|13143.1|13156.1|13151.1|13145.4|13140.4|0
1595456700000|2020-07-22 22:25:00|13147.6|13142.6|13145.4|13140.4|13148.4|13143.4|13143.6|13138.6|0
1595457000000|2020-07-22 22:30:00|13146.4|13141.4|13143.4|13138.4|13146.4|13141.4|13139.4|13134.4|0
1595457300000|2020-07-22 22:35:00|13142.4|13137.4|13142.3|13137.3|13144.4|13139.4|13141.3|13136.3|0
1595457600000|2020-07-22 22:40:00|13141.8|13136.8|13141.2|13136.2|13142.3|13137.3|13140.3|13135.3|0
1595457900000|2020-07-22 22:45:00|13141.6|13136.6|13143.2|13138.2|13144.2|13139.2|13141.2|13136.2|0
1595458200000|2020-07-22 22:50:00|13144.2|13139.2|13140.4|13135.4|13147.5|13142.5|13137.4|13132.4|0
1595458500000|2020-07-22 22:55:00|13139.9|13134.9|13140.7|13135.7|13144.7|13139.7|13139.9|13134.9|0
1595458800000|2020-07-22 23:00:00|13141.1|13136.1|13143.7|13138.7|13144.7|13139.7|13141.1|13136.1|0
1595459100000|2020-07-22 23:05:00|13144.7|13139.7|13140.6|13135.6|13144.7|13139.7|13140.6|13135.6|0
1595459400000|2020-07-22 23:10:00|13141.6|13136.6|13135.8|13130.8|13143.6|13138.6|13133.8|13128.8|0
1595459700000|2020-07-22 23:15:00|13134.8|13129.8|13132.8|13127.8|13135.8|13130.8|13131.8|13126.8|0
1595460000000|2020-07-22 23:20:00|13131.8|13126.8|13138.6|13133.6|13139.6|13134.6|13131.8|13126.8|0
1595460300000|2020-07-22 23:25:00|13139|13134|13137.5|13132.5|13139.6|13134.6|13137.5|13132.5|0
1595460600000|2020-07-22 23:30:00|13138.5|13133.5|13136.3|13131.3|13138.5|13133.5|13136.3|13131.3|0
1595460900000|2020-07-22 23:35:00|13135.8|13130.8|13137.4|13132.4|13138.4|13133.4|13125.8|13120.8|0
1595461200000|2020-07-22 23:40:00|13136.9|13131.9|13133.4|13128.4|13138.4|13133.4|13133.4|13128.4|0
1595461500000|2020-07-22 23:45:00|13133.5|13128.5|13134.6|13129.6|13137.5|13132.5|13130.5|13125.5|0
1595461800000|2020-07-22 23:50:00|13132.6|13127.6|13127.3|13122.3|13132.6|13127.6|13126.3|13121.3|0
1595462100000|2020-07-22 23:55:00|13129.3|13124.3|13120|13115|13129.3|13124.3|13116.5|13111.5|0
1595462400000|2020-07-23 00:00:00|13121|13116|13131.8|13126.8|13132.8|13127.8|13120|13115|0
1595462700000|2020-07-23 00:05:00|13132.8|13127.8|13141|13136|13141.3|13136.3|13130.8|13125.8|0
1595463000000|2020-07-23 00:10:00|13140.5|13135.5|13141|13136|13142|13137|13138|13133|0
1595463300000|2020-07-23 00:15:00|13135.1|13131.1|13113.6|13109.6|13135.1|13131.1|13109.4|13105.4|84
1595463600000|2020-07-23 00:20:00|13113.9|13109.9|13111.4|13107.4|13114.9|13110.9|13108.4|13104.4|27
1595463900000|2020-07-23 00:25:00|13111.1|13107.1|13102.4|13098.4|13111.6|13107.6|13099.9|13095.9|44
1595464200000|2020-07-23 00:30:00|13101.9|13097.9|13120.6|13116.6|13120.6|13116.6|13101.9|13097.9|23
1595464500000|2020-07-23 00:35:00|13120.1|13116.1|13124.6|13120.6|13124.9|13120.9|13120.1|13116.1|35
1595464800000|2020-07-23 00:40:00|13124.4|13120.4|13130.1|13126.1|13134.9|13130.9|13124.4|13120.4|45
1595465100000|2020-07-23 00:45:00|13130.4|13126.4|13124.6|13120.6|13130.4|13126.4|13118.1|13114.1|28
1595465400000|2020-07-23 00:50:00|13124.4|13120.4|13122.9|13118.9|13127.1|13123.1|13121.6|13117.6|1
1595465700000|2020-07-23 00:55:00|13122.4|13118.4|13116.9|13112.9|13124.1|13120.1|13115.1|13111.1|15
1595466000000|2020-07-23 01:00:00|13117.1|13113.1|13122.4|13118.4|13122.4|13118.4|13106.9|13102.9|22
1595466300000|2020-07-23 01:05:00|13122.1|13118.1|13133.9|13129.9|13134.9|13130.9|13121.1|13117.1|15
1595466600000|2020-07-23 01:10:00|13134.1|13130.1|13135.9|13131.9|13139.1|13135.1|13132.6|13128.6|10
1595466900000|2020-07-23 01:15:00|13136.1|13132.1|13143.1|13139.1|13147.6|13143.6|13129.9|13125.9|24
1595467200000|2020-07-23 01:20:00|13143.6|13139.6|13136.6|13132.6|13143.6|13139.6|13132.9|13128.9|22
1595467500000|2020-07-23 01:25:00|13136.4|13132.4|13135.4|13131.4|13137.6|13133.6|13131.1|13127.1|7
1595467800000|2020-07-23 01:30:00|13135.9|13131.9|13150.4|13146.4|13154.6|13150.6|13135.9|13131.9|22
1595468100000|2020-07-23 01:35:00|13150.6|13146.6|13152.6|13148.6|13153.9|13149.9|13148.9|13144.9|12
1595468400000|2020-07-23 01:40:00|13152.9|13148.9|13154.6|13150.6|13157.6|13153.6|13151.4|13147.4|24
1595468700000|2020-07-23 01:45:00|13155.4|13151.4|13149.1|13145.1|13155.9|13151.9|13148.9|13144.9|7
1595469000000|2020-07-23 01:50:00|13149.6|13145.6|13153.1|13149.1|13157.1|13153.1|13149.6|13145.6|12
1595469300000|2020-07-23 01:55:00|13153.4|13149.4|13147.1|13143.1|13153.6|13149.6|13147.1|13143.1|8
1595469600000|2020-07-23 02:00:00|13148.6|13144.6|13141.1|13137.1|13148.6|13144.6|13140.1|13136.1|8
1595469900000|2020-07-23 02:05:00|13140.6|13136.6|13134.4|13130.4|13140.6|13136.6|13134.1|13130.1|8
1595470200000|2020-07-23 02:10:00|13132.9|13128.9|13132.4|13128.4|13133.1|13129.1|13125.6|13121.6|18
1595470500000|2020-07-23 02:15:00|13132.1|13128.1|13141.6|13137.6|13147.9|13143.9|13131.9|13127.9|7
1595470800000|2020-07-23 02:20:00|13141.4|13137.4|13129.4|13125.4|13142.4|13138.4|13127.9|13123.9|9
1595471100000|2020-07-23 02:25:00|13128.1|13124.1|13126.9|13122.9|13129.4|13125.4|13124.1|13120.1|15
1595471400000|2020-07-23 02:30:00|13126.4|13122.4|13130.1|13126.1|13137.6|13133.6|13125.6|13121.6|54
1595471700000|2020-07-23 02:35:00|13129.9|13125.9|13121.6|13117.6|13129.9|13125.9|13118.4|13114.4|36
1595472000000|2020-07-23 02:40:00|13121.4|13117.4|13113.9|13109.9|13121.4|13117.4|13104.9|13100.9|32
1595472300000|2020-07-23 02:45:00|13113.6|13109.6|13106.6|13102.6|13116.9|13112.9|13106.6|13102.6|18
1595472600000|2020-07-23 02:50:00|13106.1|13102.1|13112.4|13108.4|13113.9|13109.9|13096.9|13092.9|23
1595472900000|2020-07-23 02:55:00|13113.6|13109.6|13106.9|13102.9|13115.4|13111.4|13104.1|13100.1|48
1595473200000|2020-07-23 03:00:00|13107.4|13103.4|13118.1|13114.1|13118.9|13114.9|13106.9|13102.9|5
1595473500000|2020-07-23 03:05:00|13118.4|13114.4|13126.4|13122.4|13129.1|13125.1|13117.1|13113.1|21
1595473800000|2020-07-23 03:10:00|13126.6|13122.6|13129.1|13125.1|13130.4|13126.4|13124.6|13120.6|19
1595474100000|2020-07-23 03:15:00|13128.9|13124.9|13118.6|13114.6|13130.1|13126.1|13118.4|13114.4|7
1595474400000|2020-07-23 03:20:00|13118.9|13114.9|13126.9|13122.9|13128.1|13124.1|13118.9|13114.9|14
1595474700000|2020-07-23 03:25:00|13127.1|13123.1|13128.1|13124.1|13131.6|13127.6|13126.9|13122.9|9
1595475000000|2020-07-23 03:30:00|13128.4|13124.4|13138.4|13134.4|13139.6|13135.6|13128.4|13124.4|6
1595475300000|2020-07-23 03:35:00|13137.9|13133.9|13136.9|13132.9|13137.9|13133.9|13136.9|13132.9|1
1595475600000|2020-07-23 03:40:00|13136.4|13132.4|13133.1|13129.1|13136.4|13132.4|13131.1|13127.1|8
1595475900000|2020-07-23 03:45:00|13133.4|13129.4|13132.9|13128.9|13134.6|13130.6|13131.1|13127.1|8
1595476200000|2020-07-23 03:50:00|13132.6|13128.6|13130.1|13126.1|13132.6|13128.6|13126.9|13122.9|18
1595476500000|2020-07-23 03:55:00|13130.4|13126.4|13129.6|13125.6|13131.9|13127.9|13129.4|13125.4|1
1595476800000|2020-07-23 04:00:00|13130.1|13126.1|13128.9|13124.9|13130.9|13126.9|13126.6|13122.6|3
1595477100000|2020-07-23 04:05:00|13128.6|13124.6|13130.6|13126.6|13130.6|13126.6|13128.1|13124.1|2
1595477400000|2020-07-23 04:10:00|13131.4|13127.4|13119.6|13115.6|13131.4|13127.4|13119.6|13115.6|12
1595477700000|2020-07-23 04:15:00|13119.4|13115.4|13112.9|13108.9|13120.6|13116.6|13112.9|13108.9|13
1595478000000|2020-07-23 04:20:00|13112.6|13108.6|13114.6|13110.6|13115.9|13111.9|13112.6|13108.6|2
1595478300000|2020-07-23 04:25:00|13115.1|13111.1|13126.9|13122.9|13127.1|13123.1|13113.4|13109.4|21
1595478600000|2020-07-23 04:30:00|13127.1|13123.1|13137.6|13133.6|13137.6|13133.6|13127.1|13123.1|2
1595478900000|2020-07-23 04:35:00|13137.1|13133.1|13133.4|13129.4|13137.4|13133.4|13133.1|13129.1|1
1595479200000|2020-07-23 04:40:00|13133.6|13129.6|13141.9|13137.9|13143.6|13139.6|13131.4|13127.4|39
1595479500000|2020-07-23 04:45:00|13142.1|13138.1|13139.9|13135.9|13149.6|13145.6|13138.9|13134.9|25
1595479800000|2020-07-23 04:50:00|13139.6|13135.6|13137.6|13133.6|13139.6|13135.6|13133.4|13129.4|5
1595480100000|2020-07-23 04:55:00|13138.4|13134.4|13137.4|13133.4|13142.1|13138.1|13136.9|13132.9|13
1595480400000|2020-07-23 05:00:00|13139.9|13135.9|13134.9|13130.9|13140.6|13136.6|13131.9|13127.9|10
1595480700000|2020-07-23 05:05:00|13135.9|13131.9|13136.4|13132.4|13137.1|13133.1|13134.9|13130.9|5
1595481000000|2020-07-23 05:10:00|13136.9|13132.9|13144.1|13140.1|13147.4|13143.4|13136.9|13132.9|14
1595481300000|2020-07-23 05:15:00|13144.4|13140.4|13139.9|13135.9|13145.9|13141.9|13138.9|13134.9|7
1595481600000|2020-07-23 05:20:00|13144.9|13140.9|13145.6|13141.6|13147.4|13143.4|13143.9|13139.9|7
1595481900000|2020-07-23 05:25:00|13145.9|13141.9|13143.6|13139.6|13146.6|13142.6|13143.4|13139.4|2
1595482200000|2020-07-23 05:30:00|13143.1|13139.1|13138.4|13134.4|13144.1|13140.1|13137.1|13133.1|19
1595482500000|2020-07-23 05:35:00|13137.6|13133.6|13132.1|13128.1|13139.6|13135.6|13131.1|13127.1|30
1595482800000|2020-07-23 05:40:00|13131.9|13127.9|13136.4|13132.4|13136.4|13132.4|13131.4|13127.4|12
1595483100000|2020-07-23 05:45:00|13137.1|13133.1|13138.9|13134.9|13144.9|13140.9|13137.1|13133.1|25
1595483400000|2020-07-23 05:50:00|13138.6|13134.6|13140.6|13136.6|13142.9|13138.9|13134.6|13130.6|19
1595483700000|2020-07-23 05:55:00|13138.9|13134.9|13141.6|13137.6|13147.4|13143.4|13138.9|13134.9|27
1595484000000|2020-07-23 06:00:00|13140.6|13138.6|13173.1|13171.1|13180.4|13178.4|13140.6|13138.6|288
1595484300000|2020-07-23 06:05:00|13173.4|13171.4|13177.4|13175.4|13183.9|13181.9|13169.6|13167.6|346
1595484600000|2020-07-23 06:10:00|13177.6|13175.6|13173.4|13171.4|13179.4|13177.4|13168.1|13166.1|222
1595484900000|2020-07-23 06:15:00|13173.6|13171.6|13167.9|13165.9|13179.9|13177.9|13167.4|13165.4|184
1595485200000|2020-07-23 06:20:00|13167.6|13165.6|13176.1|13174.1|13179.4|13177.4|13166.4|13164.4|97
1595485500000|2020-07-23 06:25:00|13176.4|13174.4|13167.9|13165.9|13178.4|13176.4|13165.1|13163.1|90
1595485800000|2020-07-23 06:30:00|13168.1|13166.1|13164.4|13162.4|13168.4|13166.4|13160.9|13158.9|188
1595486100000|2020-07-23 06:35:00|13164.9|13162.9|13174.4|13172.4|13175.9|13173.9|13163.6|13161.6|214
1595486400000|2020-07-23 06:40:00|13174.1|13172.1|13177.1|13175.1|13177.6|13175.6|13170.1|13168.1|113
1595486700000|2020-07-23 06:45:00|13177.6|13175.6|13180.1|13178.1|13198.1|13196.1|13175.9|13173.9|692
1595487000000|2020-07-23 06:50:00|13179.9|13177.9|13181.4|13179.4|13187.9|13185.9|13179.4|13177.4|143
1595487300000|2020-07-23 06:55:00|13181.9|13179.9|13179.4|13177.4|13184.4|13182.4|13168.4|13166.4|417
1595487600000|2020-07-23 07:00:00|13179|13177.8|13165.7|13164.5|13195.5|13194.3|13160.7|13159.5|1508
1595487900000|2020-07-23 07:05:00|13166|13164.8|13163.5|13162.3|13169.7|13168.5|13141.7|13140.5|1221
1595488200000|2020-07-23 07:10:00|13164|13162.8|13163|13161.8|13167.5|13166.3|13152.2|13151|812
1595488500000|2020-07-23 07:15:00|13162.7|13161.5|13169.5|13168.3|13175.2|13174|13152|13150.8|839
1595488800000|2020-07-23 07:20:00|13169.2|13168|13163.5|13162.3|13172.7|13171.5|13156.7|13155.5|544
1595489100000|2020-07-23 07:25:00|13163.2|13162|13154.7|13153.5|13168|13166.8|13146|13144.8|608
1595489400000|2020-07-23 07:30:00|13155|13153.8|13146.5|13145.3|13162.2|13161|13135|13133.8|988
1595489700000|2020-07-23 07:35:00|13146.2|13145|13165.7|13164.5|13170.5|13169.3|13144.5|13143.3|673
1595490000000|2020-07-23 07:40:00|13166.1|13164.9|13155.4|13154.2|13171.9|13170.7|13153.1|13151.9|645
1595490300000|2020-07-23 07:45:00|13155.1|13153.9|13167.4|13166.2|13169.1|13167.9|13151.9|13150.7|388
1595490600000|2020-07-23 07:50:00|13166.9|13165.7|13173.6|13172.4|13178.9|13177.7|13166.9|13165.7|525
1595490900000|2020-07-23 07:55:00|13173.9|13172.7|13195.4|13194.2|13197.6|13196.4|13173.4|13172.2|950
1595491200000|2020-07-23 08:00:00|13194.9|13193.7|13180.6|13179.4|13204.9|13203.7|13177.9|13176.7|1081
1595491500000|2020-07-23 08:05:00|13180.4|13179.2|13199.6|13198.4|13202.1|13200.9|13178.4|13177.2|644
1595491800000|2020-07-23 08:10:00|13199.9|13198.7|13197.1|13195.9|13202.4|13201.2|13189.1|13187.9|614
1595492100000|2020-07-23 08:15:00|13197.4|13196.2|13214.4|13213.2|13218.1|13216.9|13197.4|13196.2|1061
1595492400000|2020-07-23 08:20:00|13215.1|13213.9|13201.6|13200.4|13216.6|13215.4|13199.9|13198.7|669
1595492700000|2020-07-23 08:25:00|13201.1|13199.9|13213.6|13212.4|13215.1|13213.9|13201.1|13199.9|501
1595493000000|2020-07-23 08:30:00|13213.9|13212.7|13208.4|13207.2|13220.1|13218.9|13204.6|13203.4|902
1595493300000|2020-07-23 08:35:00|13208.6|13207.4|13209.6|13208.4|13213.9|13212.7|13206.1|13204.9|368
1595493600000|2020-07-23 08:40:00|13210.6|13209.4|13195.9|13194.7|13212.1|13210.9|13191.9|13190.7|841
1595493900000|2020-07-23 08:45:00|13196.1|13194.9|13171.1|13169.9|13196.6|13195.4|13170.9|13169.7|1007
1595494200000|2020-07-23 08:50:00|13170.1|13168.9|13180.6|13179.4|13184.6|13183.4|13167.9|13166.7|1002
1595494500000|2020-07-23 08:55:00|13180.9|13179.7|13172.4|13171.2|13186.6|13185.4|13171.9|13170.7|626
1595494800000|2020-07-23 09:00:00|13172.6|13171.4|13172.6|13171.4|13191.1|13189.9|13170.1|13168.9|874
1595495100000|2020-07-23 09:05:00|13172.1|13170.9|13184.9|13183.7|13188.6|13187.4|13172.1|13170.9|462
1595495400000|2020-07-23 09:10:00|13185.1|13183.9|13176.1|13174.9|13187.6|13186.4|13175.6|13174.4|366
1595495700000|2020-07-23 09:15:00|13176.4|13175.2|13173.6|13172.4|13184.6|13183.4|13171.1|13169.9|269
1595496000000|2020-07-23 09:20:00|13174.9|13173.7|13181.1|13179.9|13185.9|13184.7|13172.4|13171.2|450
1595496300000|2020-07-23 09:25:00|13181.4|13180.2|13183.6|13182.4|13188.9|13187.7|13181.4|13180.2|331
1595496600000|2020-07-23 09:30:00|13183.9|13182.7|13187.1|13185.9|13190.1|13188.9|13181.6|13180.4|304
1595496900000|2020-07-23 09:35:00|13187.4|13186.2|13178.9|13177.7|13189.1|13187.9|13176.1|13174.9|355
1595497200000|2020-07-23 09:40:00|13178.6|13177.4|13177.4|13176.2|13185.1|13183.9|13177.1|13175.9|291
1595497500000|2020-07-23 09:45:00|13177.1|13175.9|13178.9|13177.7|13180.9|13179.7|13174.6|13173.4|145
1595497800000|2020-07-23 09:50:00|13177.6|13176.4|13169.6|13168.4|13178.9|13177.7|13159.4|13158.2|622
1595498100000|2020-07-23 09:55:00|13170.4|13169.2|13173.6|13172.4|13175.4|13174.2|13159.6|13158.4|455
1595498400000|2020-07-23 10:00:00|13173.9|13172.7|13197.9|13196.7|13199.6|13198.4|13173.9|13172.7|825
1595498700000|2020-07-23 10:05:00|13197.6|13196.4|13210.6|13209.4|13212.4|13211.2|13197.6|13196.4|548
1595499000000|2020-07-23 10:10:00|13210.4|13209.2|13194.9|13193.7|13212.9|13211.7|13191.4|13190.2|576
1595499300000|2020-07-23 10:15:00|13195.1|13193.9|13190.4|13189.2|13197.1|13195.9|13186.6|13185.4|345
1595499600000|2020-07-23 10:20:00|13190.1|13188.9|13178.6|13177.4|13192.4|13191.2|13177.6|13176.4|491
1595499900000|2020-07-23 10:25:00|13178.4|13177.2|13186.6|13185.4|13187.1|13185.9|13173.9|13172.7|519
1595500200000|2020-07-23 10:30:00|13186.4|13185.2|13188.6|13187.4|13193.1|13191.9|13185.6|13184.4|224
1595500500000|2020-07-23 10:35:00|13188.9|13187.7|13189.6|13188.4|13192.4|13191.2|13181.4|13180.2|359
1595500800000|2020-07-23 10:40:00|13189.9|13188.7|13178.4|13177.2|13190.6|13189.4|13175.6|13174.4|303
1595501100000|2020-07-23 10:45:00|13178.6|13177.4|13182.4|13181.2|13184.1|13182.9|13174.1|13172.9|269
1595501400000|2020-07-23 10:50:00|13182.1|13180.9|13184.6|13183.4|13185.1|13183.9|13180.6|13179.4|93
1595501700000|2020-07-23 10:55:00|13184.9|13183.7|13183.1|13181.9|13187.1|13185.9|13176.6|13175.4|274
1595502000000|2020-07-23 11:00:00|13182.6|13181.4|13183.6|13182.4|13187.1|13185.9|13177.1|13175.9|229
1595502300000|2020-07-23 11:05:00|13183.4|13182.2|13188.1|13186.9|13190.6|13189.4|13181.6|13180.4|242
1595502600000|2020-07-23 11:10:00|13187.9|13186.7|13184.4|13183.2|13187.9|13186.7|13177.6|13176.4|175
1595502900000|2020-07-23 11:15:00|13184.6|13183.4|13174.6|13173.4|13185.9|13184.7|13171.6|13170.4|245
1595503200000|2020-07-23 11:20:00|13174.9|13173.7|13177.4|13176.2|13181.1|13179.9|13173.1|13171.9|221
1595503500000|2020-07-23 11:25:00|13177.1|13175.9|13171.1|13169.9|13178.9|13177.7|13170.6|13169.4|192
1595503800000|2020-07-23 11:30:00|13170.9|13169.7|13180.6|13179.4|13181.1|13179.9|13169.6|13168.4|178
1595504100000|2020-07-23 11:35:00|13180.4|13179.2|13175.6|13174.4|13182.9|13181.7|13171.9|13170.7|337
1595504400000|2020-07-23 11:40:00|13175.3|13174.1|13175.6|13174.4|13179.8|13178.6|13172.8|13171.6|182
1595504700000|2020-07-23 11:45:00|13175.8|13174.6|13175.3|13174.1|13184.3|13183.1|13174.8|13173.6|287
1595505000000|2020-07-23 11:50:00|13175.1|13173.9|13168.8|13167.6|13175.6|13174.4|13154.1|13152.9|582
1595505300000|2020-07-23 11:55:00|13168.6|13167.4|13173.1|13171.9|13178.8|13177.6|13167.6|13166.4|355
1595505600000|2020-07-23 12:00:00|13172.8|13171.6|13162.3|13161.1|13172.8|13171.6|13160.3|13159.1|457
1595505900000|2020-07-23 12:05:00|13162.1|13160.9|13148.8|13147.6|13163.8|13162.6|13147.8|13146.6|421
1595506200000|2020-07-23 12:10:00|13149.1|13147.9|13144.3|13143.1|13149.1|13147.9|13136.3|13135.1|900
1595506500000|2020-07-23 12:15:00|13144.6|13143.4|13145.8|13144.6|13150.1|13148.9|13137.6|13136.4|356
1595506800000|2020-07-23 12:20:00|13145.6|13144.4|13143.1|13141.9|13148.1|13146.9|13140.1|13138.9|256
1595507100000|2020-07-23 12:25:00|13144.1|13142.9|13137.6|13136.4|13144.1|13142.9|13130.8|13129.6|360
1595507400000|2020-07-23 12:30:00|13136.1|13134.9|13119.1|13117.9|13150.8|13149.6|13114.3|13113.1|848
1595507700000|2020-07-23 12:35:00|13120.8|13119.6|13132.6|13131.4|13134.6|13133.4|13116.8|13115.6|811
1595508000000|2020-07-23 12:40:00|13132.3|13131.1|13136.1|13134.9|13141.8|13140.6|13131.6|13130.4|579
1595508300000|2020-07-23 12:45:00|13135.8|13134.6|13117.8|13116.6|13136.1|13134.9|13114.8|13113.6|395
1595508600000|2020-07-23 12:50:00|13118.1|13116.9|13120.6|13119.4|13120.8|13119.6|13104.8|13103.6|725
1595508900000|2020-07-23 12:55:00|13120.8|13119.6|13108.3|13107.1|13121.1|13119.9|13105.3|13104.1|470
1595509200000|2020-07-23 13:00:00|13108.6|13107.4|13123.1|13121.9|13129.3|13128.1|13106.1|13104.9|592
1595509500000|2020-07-23 13:05:00|13123.3|13122.1|13129.1|13127.9|13131.6|13130.4|13122.1|13120.9|260
1595509800000|2020-07-23 13:10:00|13128.8|13127.6|13131.3|13130.1|13134.1|13132.9|13127.6|13126.4|312
1595510100000|2020-07-23 13:15:00|13131.6|13130.4|13128.8|13127.6|13135.8|13134.6|13122.8|13121.6|382
1595510400000|2020-07-23 13:20:00|13129.1|13127.9|13120.1|13118.9|13129.6|13128.4|13118.3|13117.1|302
1595510700000|2020-07-23 13:25:00|13120.3|13119.1|13129.1|13127.9|13132.6|13131.4|13117.3|13116.1|296
1595511000000|2020-07-23 13:30:00|13129.3|13128.1|13126.6|13125.4|13133.8|13132.6|13117.3|13116.1|804
1595511300000|2020-07-23 13:35:00|13126.8|13125.6|13127.8|13126.6|13133.8|13132.6|13120.3|13119.1|510
1595511600000|2020-07-23 13:40:00|13128.1|13126.9|13119.6|13118.4|13134.3|13133.1|13114.8|13113.6|583
1595511900000|2020-07-23 13:45:00|13119.8|13118.6|13132.8|13131.6|13134.8|13133.6|13119.3|13118.1|543
1595512200000|2020-07-23 13:50:00|13133.1|13131.9|13143.1|13141.9|13145.6|13144.4|13131.3|13130.1|546
1595512500000|2020-07-23 13:55:00|13143.3|13142.1|13144.8|13143.6|13145.6|13144.4|13135.3|13134.1|461
1595512800000|2020-07-23 14:00:00|13144.6|13143.4|13137.3|13136.1|13145.3|13144.1|13128.8|13127.6|557
1595513100000|2020-07-23 14:05:00|13137.6|13136.4|13135.1|13133.9|13143.3|13142.1|13135.1|13133.9|511
1595513400000|2020-07-23 14:10:00|13134.2|13133|13096.7|13095.5|13135.9|13134.7|13091.4|13090.2|1209
1595513700000|2020-07-23 14:15:00|13096.4|13095.2|13090.7|13089.5|13109.4|13108.2|13088.4|13087.2|738
1595514000000|2020-07-23 14:20:00|13090.4|13089.2|13082.4|13081.2|13094.9|13093.7|13070.9|13069.7|958
1595514300000|2020-07-23 14:25:00|13082.7|13081.5|13107.4|13106.2|13107.4|13106.2|13082.4|13081.2|846
1595514600000|2020-07-23 14:30:00|13108.4|13107.2|13113.4|13112.2|13116.4|13115.2|13108.2|13107|552
1595514900000|2020-07-23 14:35:00|13113.7|13112.5|13116.4|13115.2|13121.7|13120.5|13108.9|13107.7|477
1595515200000|2020-07-23 14:40:00|13118.4|13117.2|13116.4|13115.2|13128.2|13127|13112.9|13111.7|638
1595515500000|2020-07-23 14:45:00|13116.7|13115.5|13107.2|13106|13116.9|13115.7|13105.9|13104.7|399
1595515800000|2020-07-23 14:50:00|13107.4|13106.2|13092.4|13091.2|13112.2|13111|13091.4|13090.2|577
1595516100000|2020-07-23 14:55:00|13092.7|13091.5|13089.4|13088.2|13097.4|13096.2|13082.9|13081.7|524
1595516400000|2020-07-23 15:00:00|13089.2|13088|13089.9|13088.7|13105.7|13104.5|13088.9|13087.7|751
1595516700000|2020-07-23 15:05:00|13090.2|13089|13101.4|13100.2|13102.9|13101.7|13077.9|13076.7|1071
1595517000000|2020-07-23 15:10:00|13101.7|13100.5|13107.7|13106.5|13108.9|13107.7|13092.9|13091.7|565
1595517300000|2020-07-23 15:15:00|13108.4|13107.2|13110.9|13109.7|13112.7|13111.5|13101.9|13100.7|538
1595517600000|2020-07-23 15:20:00|13110.7|13109.5|13102.2|13101|13115.4|13114.2|13097.9|13096.7|562
1595517900000|2020-07-23 15:25:00|13102.9|13101.7|13114.7|13113.5|13118.4|13117.2|13102.7|13101.5|947
1595518200000|2020-07-23 15:30:00|13115.1|13113.1|13105.8|13103.8|13124.6|13122.6|13103.3|13101.3|1685
1595518500000|2020-07-23 15:35:00|13106.3|13104.3|13108.3|13106.3|13109.1|13107.1|13097.8|13095.8|820
1595518800000|2020-07-23 15:40:00|13108.1|13106.1|13098.6|13096.6|13113.8|13111.8|13096.3|13094.3|453
1595519100000|2020-07-23 15:45:00|13098.8|13096.8|13101.8|13099.8|13105.6|13103.6|13094.8|13092.8|308
1595519400000|2020-07-23 15:50:00|13101.6|13099.6|13094.6|13092.6|13103.3|13101.3|13090.1|13088.1|284
1595519700000|2020-07-23 15:55:00|13094.8|13092.8|13095.6|13093.6|13101.8|13099.8|13090.3|13088.3|176
1595520000000|2020-07-23 16:00:00|13095.3|13093.3|13076.8|13074.8|13097.3|13095.3|13076.8|13074.8|668
1595520300000|2020-07-23 16:05:00|13077.3|13075.3|13067.8|13065.8|13080.1|13078.1|13067.1|13065.1|440
1595520600000|2020-07-23 16:10:00|13067.3|13065.3|13076.3|13074.3|13078.1|13076.1|13064.8|13062.8|311
1595520900000|2020-07-23 16:15:00|13076.1|13074.1|13074.1|13072.1|13078.1|13076.1|13071.3|13069.3|221
1595521200000|2020-07-23 16:20:00|13074.3|13072.3|13072.8|13070.8|13087.3|13085.3|13071.6|13069.6|317
1595521500000|2020-07-23 16:25:00|13073.3|13071.3|13078.1|13076.1|13083.8|13081.8|13068.3|13066.3|328
1595521800000|2020-07-23 16:30:00|13077.8|13075.8|13074.3|13072.3|13082.8|13080.8|13071.3|13069.3|265
1595522100000|2020-07-23 16:35:00|13074.1|13072.1|13069.6|13067.6|13076.8|13074.8|13065.3|13063.3|332
1595522400000|2020-07-23 16:40:00|13069.3|13067.3|13079.1|13077.1|13086.6|13084.6|13066.8|13064.8|281
1595522700000|2020-07-23 16:45:00|13079.3|13077.3|13071.3|13069.3|13083.1|13081.1|13068.8|13066.8|156
1595523000000|2020-07-23 16:50:00|13071.1|13069.1|13058.3|13056.3|13075.8|13073.8|13056.6|13054.6|446
1595523300000|2020-07-23 16:55:00|13058.6|13056.6|13048.3|13046.3|13064.3|13062.3|13047.1|13045.1|563
1595523600000|2020-07-23 17:00:00|13048.1|13046.1|13065.1|13063.1|13068.1|13066.1|13045.6|13043.6|490
1595523900000|2020-07-23 17:05:00|13064.6|13062.6|13057.8|13055.8|13068.6|13066.6|13055.3|13053.3|202
1595524200000|2020-07-23 17:10:00|13057.3|13055.3|13061.1|13059.1|13063.3|13061.3|13049.6|13047.6|225
1595524500000|2020-07-23 17:15:00|13060.8|13058.8|13046.3|13044.3|13061.8|13059.8|13042.1|13040.1|309
1595524800000|2020-07-23 17:20:00|13047.1|13045.1|13032.8|13030.8|13048.3|13046.3|13029.6|13027.6|438
1595525100000|2020-07-23 17:25:00|13033.1|13031.1|13038.8|13036.8|13040.8|13038.8|13031.3|13029.3|304
1595525400000|2020-07-23 17:30:00|13038.6|13036.6|13028.6|13026.6|13038.6|13036.6|13020.6|13018.6|390
1595525700000|2020-07-23 17:35:00|13028.3|13026.3|13022.6|13020.6|13030.8|13028.8|13020.3|13018.3|334
1595526000000|2020-07-23 17:40:00|13022.3|13020.3|13009.8|13007.8|13023.8|13021.8|13003.6|13001.6|504
1595526300000|2020-07-23 17:45:00|13009.6|13007.6|12995.6|12993.6|13017.3|13015.3|12995.6|12993.6|479
1595526600000|2020-07-23 17:50:00|12995.3|12993.3|12997.1|12995.1|13006.6|13004.6|12992.3|12990.3|455
1595526900000|2020-07-23 17:55:00|12997.3|12995.3|13005.1|13003.1|13009.3|13007.3|12992.1|12990.1|383
1595527200000|2020-07-23 18:00:00|13004.8|13002.8|12984.3|12982.3|13006.3|13004.3|12983.3|12981.3|529
1595527500000|2020-07-23 18:05:00|12984.1|12982.1|12980.3|12978.3|12993.1|12991.1|12975.6|12973.6|560
1595527800000|2020-07-23 18:10:00|12980.6|12978.6|12970.1|12968.1|12980.6|12978.6|12965.8|12963.8|588
1595528100000|2020-07-23 18:15:00|12970.3|12968.3|12971.6|12969.6|12973.8|12971.8|12952.3|12950.3|606
1595528400000|2020-07-23 18:20:00|12971.8|12969.8|12985.1|12983.1|12985.8|12983.8|12960.3|12958.3|490
1595528700000|2020-07-23 18:25:00|12985.3|12983.3|12985.6|12983.6|12987.3|12985.3|12978.8|12976.8|214
1595529000000|2020-07-23 18:30:00|12985.3|12983.3|12993.1|12991.1|12998.3|12996.3|12974.8|12972.8|471
1595529300000|2020-07-23 18:35:00|12992.8|12990.8|12965.1|12963.1|12993.3|12991.3|12964.1|12962.1|341
1595529600000|2020-07-23 18:40:00|12965.3|12963.3|12976.3|12974.3|12980.1|12978.1|12964.3|12962.3|423
1595529900000|2020-07-23 18:45:00|12976.6|12974.6|12983.6|12981.6|12984.3|12982.3|12964.8|12962.8|311
1595530200000|2020-07-23 18:50:00|12983.8|12981.8|12989.3|12987.3|12994.8|12992.8|12982.3|12980.3|176
1595530500000|2020-07-23 18:55:00|12989.6|12987.6|12987.1|12985.1|12989.8|12987.8|12980.3|12978.3|195
1595530800000|2020-07-23 19:00:00|12987.3|12985.3|12991.6|12989.6|12994.3|12992.3|12983.1|12981.1|145
1595531100000|2020-07-23 19:05:00|12991.8|12989.8|12977.6|12975.6|12996.6|12994.6|12976.8|12974.8|173
1595531400000|2020-07-23 19:10:00|12978.1|12976.1|12980.1|12978.1|12985.1|12983.1|12972.6|12970.6|143
1595531700000|2020-07-23 19:15:00|12979.8|12977.8|12986.1|12984.1|12989.6|12987.6|12976.6|12974.6|122
1595532000000|2020-07-23 19:20:00|12986.3|12984.3|12972.1|12970.1|12990.8|12988.8|12972.1|12970.1|148
1595532300000|2020-07-23 19:25:00|12972.6|12970.6|12978.6|12976.6|12981.3|12979.3|12964.6|12962.6|191
1595532600000|2020-07-23 19:30:00|12977.8|12975.8|12985.3|12983.3|12986.6|12984.6|12960.1|12958.1|243
1595532900000|2020-07-23 19:35:00|12985.1|12983.1|12987.1|12985.1|12995.1|12993.1|12974.6|12972.6|339
1595533200000|2020-07-23 19:40:00|12986.8|12984.8|12985.1|12983.1|12992.6|12990.6|12980.6|12978.6|116
1595533500000|2020-07-23 19:45:00|12984.8|12982.8|12985.1|12983.1|12994.3|12992.3|12980.3|12978.3|208
1595533800000|2020-07-23 19:50:00|12985.3|12983.3|12989.6|12987.6|12989.6|12987.6|12964.8|12962.8|416
1595534100000|2020-07-23 19:55:00|12989.8|12987.8|12998.1|12996.1|13001.1|12999.1|12986.1|12984.1|290
1595534400000|2020-07-23 20:00:00|13000.6|12995.6|12976.4|12971.4|13003.6|12998.6|12968.8|12963.8|12
1595534700000|2020-07-23 20:05:00|12976.3|12971.3|12996|12991|12999.4|12994.4|12967.4|12962.4|0
1595535000000|2020-07-23 20:10:00|12997|12992|12993.4|12988.4|13001.8|12996.8|12990.5|12985.5|0
1595535300000|2020-07-23 20:15:00|12993.2|12988.2|12990.2|12985.2|12993.2|12988.2|12989.1|12984.1|0
1595535600000|2020-07-23 20:20:00|12989.9|12984.9|12990.9|12985.9|12991.1|12986.1|12989.2|12984.2|0
1595535900000|2020-07-23 20:25:00|12991|12986|12991.6|12986.6|12991.6|12986.6|12989|12984|0
1595536200000|2020-07-23 20:30:00|12993.7|12988.7|12998.7|12993.7|13001.6|12996.6|12991.6|12986.6|0
1595536500000|2020-07-23 20:35:00|12999.7|12994.7|12991.4|12986.4|12999.7|12994.7|12986.5|12981.5|0
1595536800000|2020-07-23 20:40:00|12992.5|12987.5|12994.4|12989.4|12997.5|12992.5|12990.7|12985.7|0
1595537100000|2020-07-23 20:45:00|12993.4|12988.4|12995.5|12990.5|12997.6|12992.6|12993.4|12988.4|0
1595537400000|2020-07-23 20:50:00|12996.5|12991.5|12998.4|12993.4|12999.4|12994.4|12995.4|12990.4|0
1595537700000|2020-07-23 20:55:00|12999.4|12994.4|13005.9|13000.9|13007.9|13002.9|12998.4|12993.4|0
1595538000000|2020-07-23 21:00:00|13005.4|13000.4|13006.4|13001.4|13007.2|13002.2|13005.4|13000.4|0
1595538300000|2020-07-23 21:05:00|13006.3|13001.3|13005.3|13000.3|13007.1|13002.1|13004.9|12999.9|0
1595538600000|2020-07-23 21:10:00|13005.8|13000.8|13006.7|13001.7|13007|13002|13005.2|13000.2|0
1595538900000|2020-07-23 21:15:00|13006.4|13001.4|13002.8|12997.8|13006.4|13001.4|13002.3|12997.3|0
1595539200000|2020-07-23 21:20:00|13003|12998|13004.6|12999.6|13005|13000|13002|12997|0
1595539500000|2020-07-23 21:25:00|13004.3|12999.3|13007.1|13002.1|13007.2|13002.2|13004.3|12999.3|0
1595539800000|2020-07-23 21:30:00|13006.8|13001.8|13005.8|13000.8|13007.1|13002.1|13005.8|13000.8|0
1595540100000|2020-07-23 21:35:00|13006.1|13001.1|13005.2|13000.2|13006.1|13001.1|13004.8|12999.8|0
1595540400000|2020-07-23 21:40:00|13005.1|13000.1|13005|13000|13005.3|13000.3|13004|12999|0
1595540700000|2020-07-23 21:45:00|13004.7|12999.7|13004.8|12999.8|13004.8|12999.8|13004|12999|0
1595541000000|2020-07-23 21:50:00|13004.9|12999.9|13004.6|12999.6|13004.9|12999.9|13004.1|12999.1|0
1595541300000|2020-07-23 21:55:00|13004.3|12999.3|13005.6|13000.6|13006|13001|13004.1|12999.1|0
1595541600000|2020-07-23 22:00:00|13009|13004|13015.6|13010.6|13019.6|13014.6|13009|13004|0
1595541900000|2020-07-23 22:05:00|13017.6|13012.6|13017.6|13012.6|13021.9|13016.9|13013.6|13008.6|0
1595542200000|2020-07-23 22:10:00|13018.1|13013.1|13017.6|13012.6|13018.6|13013.6|13015.6|13010.6|0
1595542500000|2020-07-23 22:15:00|13017.9|13012.9|13015.8|13010.8|13018.9|13013.9|13014.7|13009.7|0
1595542800000|2020-07-23 22:20:00|13014.8|13009.8|13015.3|13010.3|13015.7|13010.7|13013.5|13008.5|0
1595543100000|2020-07-23 22:25:00|13014.3|13009.3|13019.5|13014.5|13019.5|13014.5|13012.2|13007.2|0
1595543400000|2020-07-23 22:30:00|13020.5|13015.5|13019.9|13014.9|13021|13016|13017.8|13012.8|0
1595543700000|2020-07-23 22:35:00|13020.9|13015.9|13017.7|13012.7|13020.9|13015.9|13017.7|13012.7|0
1595544000000|2020-07-23 22:40:00|13016.7|13011.7|13018.5|13013.5|13020.4|13015.4|13016.4|13011.4|0
1595544300000|2020-07-23 22:45:00|13019.5|13014.5|13019.6|13014.6|13020.6|13015.6|13019|13014|0
1595544600000|2020-07-23 22:50:00|13020.6|13015.6|13019.8|13014.8|13020.6|13015.6|13019.6|13014.6|0
1595544900000|2020-07-23 22:55:00|13019.2|13014.2|13024.5|13019.5|13025.6|13020.6|13016.5|13011.5|0
1595545200000|2020-07-23 23:00:00|13025|13020|13013.4|13008.4|13025.5|13020.5|13011.5|13006.5|0
1595545500000|2020-07-23 23:05:00|13013.5|13008.5|13011.5|13006.5|13015.5|13010.5|13011.5|13006.5|0
1595545800000|2020-07-23 23:10:00|13010.5|13005.5|13006.2|13001.2|13010.5|13005.5|13003.2|12998.2|0
1595546100000|2020-07-23 23:15:00|13007.2|13002.2|13010.2|13005.2|13010.2|13005.2|13007.2|13002.2|0
1595546400000|2020-07-23 23:20:00|13009.2|13004.2|13014.2|13009.2|13015.2|13010.2|13009.2|13004.2|0
1595546700000|2020-07-23 23:25:00|13015.2|13010.2|13018.2|13013.2|13018.2|13013.2|13011.2|13006.2|0
1595547000000|2020-07-23 23:30:00|13019.2|13014.2|13011.7|13006.7|13023.2|13018.2|13011|13006|0
1595547300000|2020-07-23 23:35:00|13012.2|13007.2|13013.3|13008.3|13014.3|13009.3|13005.2|13000.2|0
1595547600000|2020-07-23 23:40:00|13013.7|13008.7|13015.3|13010.3|13020.3|13015.3|13010.3|13005.3|0
1595547900000|2020-07-23 23:45:00|13014.3|13009.3|13013.2|13008.2|13018.3|13013.3|13013.2|13008.2|0
1595548200000|2020-07-23 23:50:00|13013|13008|13008.9|13003.9|13013.1|13008.1|13004.9|12999.9|0
1595548500000|2020-07-23 23:55:00|13008.4|13003.4|13014.9|13009.9|13015.9|13010.9|13007.9|13002.9|0
1595548800000|2020-07-24 00:00:00|13014.8|13009.8|13014.8|13009.8|13016|13011|13009.9|13004.9|0
1595549100000|2020-07-24 00:05:00|13015.8|13010.8|13016.8|13011.8|13018.8|13013.8|13010.8|13005.8|0
1595549400000|2020-07-24 00:10:00|13017.3|13012.3|13008.8|13003.8|13017.8|13012.8|13007.8|13002.8|0
1595549700000|2020-07-24 00:15:00|13007.8|13002.8|13014.8|13010.8|13016.6|13012.6|13003.8|12999.8|136
1595550000000|2020-07-24 00:20:00|13014.6|13010.6|13005.8|13001.8|13014.6|13010.6|13000.1|12996.1|68
1595550300000|2020-07-24 00:25:00|13006.1|13002.1|13019.3|13015.3|13026.8|13022.8|13006.1|13002.1|54
1595550600000|2020-07-24 00:30:00|13019.8|13015.8|13012.6|13008.6|13024.6|13020.6|13012.6|13008.6|34
1595550900000|2020-07-24 00:35:00|13013.6|13009.6|13011.3|13007.3|13015.1|13011.1|13009.1|13005.1|31
1595551200000|2020-07-24 00:40:00|13010.8|13006.8|13007.3|13003.3|13010.8|13006.8|12999.8|12995.8|61
1595551500000|2020-07-24 00:45:00|13007.6|13003.6|13007.1|13003.1|13012.1|13008.1|13006.8|13002.8|5
1595551800000|2020-07-24 00:50:00|13007.3|13003.3|13014.1|13010.1|13014.1|13010.1|13007.1|13003.1|3
1595552100000|2020-07-24 00:55:00|13014.3|13010.3|13035.3|13031.3|13035.8|13031.8|13014.3|13010.3|104
1595552400000|2020-07-24 01:00:00|13035.1|13031.1|13032.3|13028.3|13035.1|13031.1|13027.8|13023.8|58
1595552700000|2020-07-24 01:05:00|13032.1|13028.1|13027.8|13023.8|13033.8|13029.8|13027.3|13023.3|10
1595553000000|2020-07-24 01:10:00|13027.6|13023.6|13021.1|13017.1|13027.8|13023.8|13018.8|13014.8|19
1595553300000|2020-07-24 01:15:00|13020.8|13016.8|13021.8|13017.8|13022.8|13018.8|13015.3|13011.3|11
1595553600000|2020-07-24 01:20:00|13022.1|13018.1|13020.6|13016.6|13022.8|13018.8|13018.3|13014.3|3
1595553900000|2020-07-24 01:25:00|13018.6|13014.6|13029.1|13025.1|13029.3|13025.3|13018.1|13014.1|20
1595554200000|2020-07-24 01:30:00|13028.8|13024.8|13029.8|13025.8|13030.6|13026.6|13022.1|13018.1|36
1595554500000|2020-07-24 01:35:00|13029.6|13025.6|13024.6|13020.6|13029.6|13025.6|13021.3|13017.3|11
1595554800000|2020-07-24 01:40:00|13024.3|13020.3|13020.1|13016.1|13025.6|13021.6|13019.8|13015.8|18
1595555100000|2020-07-24 01:45:00|13019.3|13015.3|12999.1|12995.1|13020.1|13016.1|12993.8|12989.8|90
1595555400000|2020-07-24 01:50:00|12998.6|12994.6|13006.1|13002.1|13008.6|13004.6|12997.1|12993.1|38
1595555700000|2020-07-24 01:55:00|13005.3|13001.3|13009.3|13005.3|13010.6|13006.6|13000.6|12996.6|57
1595556000000|2020-07-24 02:00:00|13009.1|13005.1|13001.3|12997.3|13010.3|13006.3|13001.3|12997.3|11
1595556300000|2020-07-24 02:05:00|13001.6|12997.6|13003.8|12999.8|13005.8|13001.8|13000.3|12996.3|8
1595556600000|2020-07-24 02:10:00|13003.6|12999.6|13007.3|13003.3|13007.3|13003.3|13000.6|12996.6|10
1595556900000|2020-07-24 02:15:00|13007.6|13003.6|13009.1|13005.1|13011.8|13007.8|13006.8|13002.8|5
1595557200000|2020-07-24 02:20:00|13009.3|13005.3|13007.8|13003.8|13011.1|13007.1|13007.1|13003.1|18
1595557500000|2020-07-24 02:25:00|13006.6|13002.6|13001.6|12997.6|13007.8|13003.8|12998.3|12994.3|38
1595557800000|2020-07-24 02:30:00|13001.3|12997.3|12991.8|12987.8|13001.3|12997.3|12991.8|12987.8|7
1595558100000|2020-07-24 02:35:00|12990.8|12986.8|12999.3|12995.3|13000.8|12996.8|12990.6|12986.6|13
1595558400000|2020-07-24 02:40:00|12999.6|12995.6|13003.1|12999.1|13007.8|13003.8|12999.6|12995.6|5
1595558700000|2020-07-24 02:45:00|13003.8|12999.8|12998.3|12994.3|13003.8|12999.8|12998.3|12994.3|5
1595559000000|2020-07-24 02:50:00|12998.1|12994.1|12987.3|12983.3|12998.1|12994.1|12983.8|12979.8|49
1595559300000|2020-07-24 02:55:00|12987.8|12983.8|12997.1|12993.1|12999.1|12995.1|12987.8|12983.8|12
1595559600000|2020-07-24 03:00:00|12996.8|12992.8|12988.3|12984.3|12996.8|12992.8|12981.8|12977.8|12
1595559900000|2020-07-24 03:05:00|12987.3|12983.3|12989.6|12985.6|12989.6|12985.6|12979.1|12975.1|9
1595560200000|2020-07-24 03:10:00|12989.3|12985.3|12987.1|12983.1|12989.8|12985.8|12982.3|12978.3|9
1595560500000|2020-07-24 03:15:00|12986.6|12982.6|12982.1|12978.1|12986.6|12982.6|12981.8|12977.8|7
1595560800000|2020-07-24 03:20:00|12981.8|12977.8|12963.8|12959.8|12983.1|12979.1|12963.8|12959.8|51
1595561100000|2020-07-24 03:25:00|12963.6|12959.6|12970.3|12966.3|12974.3|12970.3|12958.1|12954.1|39
1595561400000|2020-07-24 03:30:00|12969.6|12965.6|12955.3|12951.3|12969.6|12965.6|12951.3|12947.3|35
1595561700000|2020-07-24 03:35:00|12955.1|12951.1|12963.1|12959.1|12963.8|12959.8|12955.1|12951.1|64
1595562000000|2020-07-24 03:40:00|12963.3|12959.3|12947.8|12943.8|12964.1|12960.1|12944.8|12940.8|38
1595562300000|2020-07-24 03:45:00|12948.1|12944.1|12936.8|12932.8|12948.1|12944.1|12928.8|12924.8|59
1595562600000|2020-07-24 03:50:00|12937.1|12933.1|12933.8|12929.8|12941.6|12937.6|12932.8|12928.8|21
1595562900000|2020-07-24 03:55:00|12936.8|12932.8|12947.1|12943.1|12951.6|12947.6|12936.8|12932.8|58
1595563200000|2020-07-24 04:00:00|12945.3|12941.3|12946.6|12942.6|12953.3|12949.3|12943.3|12939.3|22
1595563500000|2020-07-24 04:05:00|12946.3|12942.3|12949.3|12945.3|12951.3|12947.3|12933.3|12929.3|14
1595563800000|2020-07-24 04:10:00|12949.6|12945.6|12943.3|12939.3|12953.8|12949.8|12943.1|12939.1|30
1595564100000|2020-07-24 04:15:00|12943.1|12939.1|12943.8|12939.8|12948.1|12944.1|12939.8|12935.8|16
1595564400000|2020-07-24 04:20:00|12944.6|12940.6|12943.8|12939.8|12945.8|12941.8|12934.1|12930.1|17
1595564700000|2020-07-24 04:25:00|12944.6|12940.6|12943.3|12939.3|12946.6|12942.6|12941.3|12937.3|8
1595565000000|2020-07-24 04:30:00|12943.1|12939.1|12943.8|12939.8|12949.8|12945.8|12934.1|12930.1|25
1595565300000|2020-07-24 04:35:00|12943.6|12939.6|12947.6|12943.6|12950.6|12946.6|12941.6|12937.6|14
1595565600000|2020-07-24 04:40:00|12949.1|12945.1|12960.3|12956.3|12965.3|12961.3|12948.3|12944.3|36
1595565900000|2020-07-24 04:45:00|12960.6|12956.6|12953.8|12949.8|12961.8|12957.8|12953.3|12949.3|19
1595566200000|2020-07-24 04:50:00|12954.1|12950.1|12950.1|12946.1|12956.1|12952.1|12949.3|12945.3|13
1595566500000|2020-07-24 04:55:00|12950.3|12946.3|12945.8|12941.8|12953.8|12949.8|12943.3|12939.3|27
1595566800000|2020-07-24 05:00:00|12945.6|12941.6|12934.8|12930.8|12946.6|12942.6|12931.6|12927.6|30
1595567100000|2020-07-24 05:05:00|12934.6|12930.6|12941.8|12937.8|12944.6|12940.6|12934.6|12930.6|27
1595567400000|2020-07-24 05:10:00|12940.6|12936.6|12945.6|12941.6|12949.1|12945.1|12934.1|12930.1|26
1595567700000|2020-07-24 05:15:00|12945.8|12941.8|12949.8|12945.8|12950.3|12946.3|12939.1|12935.1|23
1595568000000|2020-07-24 05:20:00|12949.6|12945.6|12948.1|12944.1|12949.6|12945.6|12938.3|12934.3|24
1595568300000|2020-07-24 05:25:00|12948.3|12944.3|12938.6|12934.6|12952.1|12948.1|12938.1|12934.1|21
1595568600000|2020-07-24 05:30:00|12938.3|12934.3|12937.6|12933.6|12942.1|12938.1|12932.6|12928.6|49
1595568900000|2020-07-24 05:35:00|12937.3|12933.3|12938.3|12934.3|12942.6|12938.6|12935.8|12931.8|30
1595569200000|2020-07-24 05:40:00|12938.6|12934.6|12938.1|12934.1|12942.8|12938.8|12932.3|12928.3|46
1595569500000|2020-07-24 05:45:00|12938.3|12934.3|12925.1|12921.1|12938.8|12934.8|12920.8|12916.8|86
1595569800000|2020-07-24 05:50:00|12927.3|12923.3|12932.6|12928.6|12933.6|12929.6|12923.3|12919.3|55
1595570100000|2020-07-24 05:55:00|12932.8|12928.8|12935.1|12931.1|12937.3|12933.3|12928.1|12924.1|61
1595570400000|2020-07-24 06:00:00|12934.1|12932.1|12949.1|12947.1|12958.8|12956.8|12924.1|12922.1|380
1595570700000|2020-07-24 06:05:00|12949.3|12947.3|12952.8|12950.8|12956.6|12954.6|12945.3|12943.3|370
1595571000000|2020-07-24 06:10:00|12952.6|12950.6|12959.6|12957.6|12967.3|12965.3|12952.3|12950.3|262
1595571300000|2020-07-24 06:15:00|12959.3|12957.3|12956.1|12954.1|12971.8|12969.8|12953.1|12951.1|208
1595571600000|2020-07-24 06:20:00|12956.3|12954.3|12959.3|12957.3|12966.1|12964.1|12955.1|12953.1|179
1595571900000|2020-07-24 06:25:00|12959.1|12957.1|12964.1|12962.1|12974.1|12972.1|12955.1|12953.1|359
1595572200000|2020-07-24 06:30:00|12963.8|12961.8|12955.8|12953.8|12969.3|12967.3|12955.3|12953.3|293
1595572500000|2020-07-24 06:35:00|12955.6|12953.6|12944.3|12942.3|12955.6|12953.6|12939.3|12937.3|309
1595572800000|2020-07-24 06:40:00|12944.6|12942.6|12931.8|12929.8|12951.1|12949.1|12930.8|12928.8|369
1595573100000|2020-07-24 06:45:00|12931.6|12929.6|12927.1|12925.1|12937.8|12935.8|12914.8|12912.8|764
1595573400000|2020-07-24 06:50:00|12927.3|12925.3|12925.6|12923.6|12933.8|12931.8|12917.3|12915.3|370
1595573700000|2020-07-24 06:55:00|12926.1|12924.1|12918.6|12916.6|12930.1|12928.1|12916.6|12914.6|470
1595574000000|2020-07-24 07:00:00|12918.2|12917|12904.4|12903.2|12935.9|12934.7|12894.2|12893|2622
1595574300000|2020-07-24 07:05:00|12902.4|12901.2|12871.2|12870|12913.4|12912.2|12867.4|12866.2|2211
1595574600000|2020-07-24 07:10:00|12871.7|12870.5|12868.9|12867.7|12872.4|12871.2|12853.9|12852.7|1623
1595574900000|2020-07-24 07:15:00|12880.9|12879.7|12862.7|12861.5|12885.2|12884|12844.4|12843.2|2049
1595575200000|2020-07-24 07:20:00|12862.9|12861.7|12858.9|12857.7|12867.4|12866.2|12838.2|12837|1183
1595575500000|2020-07-24 07:25:00|12858.7|12857.5|12852.9|12851.7|12858.7|12857.5|12839.9|12838.7|1109
1595575800000|2020-07-24 07:30:00|12858.2|12857|12819.7|12818.5|12871.7|12870.5|12819.2|12818|2419
1595576100000|2020-07-24 07:35:00|12819.9|12818.7|12832.2|12831|12837.9|12836.7|12818.2|12817|1223
1595576400000|2020-07-24 07:40:00|12831.9|12830.7|12835.6|12834.4|12848.2|12847|12827.4|12826.2|840
1595576700000|2020-07-24 07:45:00|12835.4|12834.2|12831.9|12830.7|12844.6|12843.4|12828.6|12827.4|542
1595577000000|2020-07-24 07:50:00|12831.6|12830.4|12828.4|12827.2|12839.6|12838.4|12821.6|12820.4|622
1595577300000|2020-07-24 07:55:00|12828.1|12826.9|12823.9|12822.7|12829.1|12827.9|12813.9|12812.7|820
1595577600000|2020-07-24 08:00:00|12824.1|12822.9|12832.4|12831.2|12835.9|12834.7|12820.4|12819.2|840
1595577900000|2020-07-24 08:05:00|12832.1|12830.9|12818.1|12816.9|12836.1|12834.9|12813.6|12812.4|788
1595578200000|2020-07-24 08:10:00|12817.9|12816.7|12846.6|12845.4|12849.9|12848.7|12815.6|12814.4|844
1595578500000|2020-07-24 08:15:00|12846.4|12845.2|12842.9|12841.7|12849.4|12848.2|12836.1|12834.9|524
1595578800000|2020-07-24 08:20:00|12843.1|12841.9|12829.6|12828.4|12843.1|12841.9|12827.9|12826.7|508
1595579100000|2020-07-24 08:25:00|12829.4|12828.2|12831.9|12830.7|12832.6|12831.4|12814.1|12812.9|688
1595579400000|2020-07-24 08:30:00|12831.6|12830.4|12851.9|12850.7|12855.6|12854.4|12830.6|12829.4|885
1595579700000|2020-07-24 08:35:00|12852.1|12850.9|12858.1|12856.9|12868.1|12866.9|12836.9|12835.7|1102
1595580000000|2020-07-24 08:40:00|12858.4|12857.2|12854.1|12852.9|12861.6|12860.4|12847.4|12846.2|362
1595580300000|2020-07-24 08:45:00|12853.9|12852.7|12842.4|12841.2|12854.1|12852.9|12839.1|12837.9|369
1595580600000|2020-07-24 08:50:00|12842.6|12841.4|12856.6|12855.4|12859.4|12858.2|12839.1|12837.9|401
1595580900000|2020-07-24 08:55:00|12856.9|12855.7|12869.9|12868.7|12870.1|12868.9|12850.6|12849.4|487
1595581200000|2020-07-24 09:00:00|12869.6|12868.4|12872.4|12871.2|12875.6|12874.4|12866.9|12865.7|564
1595581500000|2020-07-24 09:05:00|12872.6|12871.4|12870.1|12868.9|12876.1|12874.9|12859.6|12858.4|595
1595581800000|2020-07-24 09:10:00|12870.4|12869.2|12867.6|12866.4|12881.6|12880.4|12867.6|12866.4|448
1595582100000|2020-07-24 09:15:00|12867.9|12866.7|12865.4|12864.2|12872.6|12871.4|12863.4|12862.2|380
1595582400000|2020-07-24 09:20:00|12865.6|12864.4|12861.4|12860.2|12874.6|12873.4|12860.1|12858.9|432
1595582700000|2020-07-24 09:25:00|12861.1|12859.9|12870.1|12868.9|12871.6|12870.4|12857.1|12855.9|268
1595583000000|2020-07-24 09:30:00|12869.9|12868.7|12885.6|12884.4|12887.9|12886.7|12868.6|12867.4|732
1595583300000|2020-07-24 09:35:00|12885.4|12884.2|12880.4|12879.2|12888.1|12886.9|12875.9|12874.7|381
1595583600000|2020-07-24 09:40:00|12881.1|12879.9|12883.4|12882.2|12889.4|12888.2|12877.1|12875.9|564
1595583900000|2020-07-24 09:45:00|12883.1|12881.9|12885.4|12884.2|12889.9|12888.7|12879.6|12878.4|484
1595584200000|2020-07-24 09:50:00|12885.6|12884.4|12897.6|12896.4|12901.9|12900.7|12885.6|12884.4|770
1595584500000|2020-07-24 09:55:00|12899.1|12897.9|12902.4|12901.2|12909.1|12907.9|12895.1|12893.9|753
1595584800000|2020-07-24 10:00:00|12904.1|12902.9|12911.6|12910.4|12915.4|12914.2|12894.9|12893.7|857
1595585100000|2020-07-24 10:05:00|12911.4|12910.2|12919.4|12918.2|12923.4|12922.2|12904.6|12903.4|685
1595585400000|2020-07-24 10:10:00|12918.6|12917.4|12915.4|12914.2|12921.4|12920.2|12913.1|12911.9|522
1595585700000|2020-07-24 10:15:00|12915.6|12914.4|12913.1|12911.9|12916.6|12915.4|12908.9|12907.7|462
1595586000000|2020-07-24 10:20:00|12913.4|12912.2|12927.1|12925.9|12934.4|12933.2|12912.1|12910.9|1050
1595586300000|2020-07-24 10:25:00|12927.6|12926.4|12926.1|12924.9|12935.1|12933.9|12923.1|12921.9|613
1595586600000|2020-07-24 10:30:00|12926.4|12925.2|12913.1|12911.9|12930.6|12929.4|12911.1|12909.9|697
1595586900000|2020-07-24 10:35:00|12912.9|12911.7|12909.1|12907.9|12916.6|12915.4|12903.6|12902.4|540
1595587200000|2020-07-24 10:40:00|12908.6|12907.4|12898.4|12897.2|12910.4|12909.2|12897.4|12896.2|526
1595587500000|2020-07-24 10:45:00|12898.6|12897.4|12899.1|12897.9|12908.1|12906.9|12898.6|12897.4|270
1595587800000|2020-07-24 10:50:00|12898.9|12897.7|12906.9|12905.7|12913.9|12912.7|12898.1|12896.9|345
1595588100000|2020-07-24 10:55:00|12906.6|12905.4|12907.9|12906.7|12910.6|12909.4|12903.6|12902.4|232
1595588400000|2020-07-24 11:00:00|12908.6|12907.4|12923.4|12922.2|12925.6|12924.4|12904.9|12903.7|520
1595588700000|2020-07-24 11:05:00|12922.6|12921.4|12935.6|12934.4|12937.6|12936.4|12917.6|12916.4|506
1595589000000|2020-07-24 11:10:00|12934.6|12933.4|12912.4|12911.2|12939.1|12937.9|12912.4|12911.2|504
1595589300000|2020-07-24 11:15:00|12912.1|12910.9|12912.4|12911.2|12921.9|12920.7|12912.1|12910.9|431
1595589600000|2020-07-24 11:20:00|12912.6|12911.4|12920.1|12918.9|12920.4|12919.2|12912.4|12911.2|187
1595589900000|2020-07-24 11:25:00|12919.9|12918.7|12912.1|12910.9|12921.1|12919.9|12910.6|12909.4|187
1595590200000|2020-07-24 11:30:00|12912.6|12911.4|12908.6|12907.4|12915.1|12913.9|12907.6|12906.4|168
1595590500000|2020-07-24 11:35:00|12908.9|12907.7|12903.1|12901.9|12910.1|12908.9|12899.6|12898.4|387
1595590800000|2020-07-24 11:40:00|12902.2|12901|12901.7|12900.5|12906.5|12905.3|12896.7|12895.5|266
1595591100000|2020-07-24 11:45:00|12902|12900.8|12898.5|12897.3|12904|12902.8|12884.7|12883.5|630
1595591400000|2020-07-24 11:50:00|12898.2|12897|12904.2|12903|12908.5|12907.3|12898.2|12897|400
1595591700000|2020-07-24 11:55:00|12904|12902.8|12899.7|12898.5|12909|12907.8|12899.2|12898|478
1595592000000|2020-07-24 12:00:00|12899.5|12898.3|12890.7|12889.5|12904.2|12903|12887|12885.8|498
1595592300000|2020-07-24 12:05:00|12890.5|12889.3|12897|12895.8|12901.2|12900|12890|12888.8|321
1595592600000|2020-07-24 12:10:00|12897.2|12896|12897|12895.8|12901.5|12900.3|12891|12889.8|322
1595592900000|2020-07-24 12:15:00|12897.2|12896|12893.7|12892.5|12902.7|12901.5|12888.7|12887.5|248
1595593200000|2020-07-24 12:20:00|12894|12892.8|12896|12894.8|12899|12897.8|12890|12888.8|236
1595593500000|2020-07-24 12:25:00|12896.2|12895|12900|12898.8|12902.7|12901.5|12895.2|12894|262
1595593800000|2020-07-24 12:30:00|12900.2|12899|12893.5|12892.3|12901.5|12900.3|12893|12891.8|379
1595594100000|2020-07-24 12:35:00|12893.7|12892.5|12892.2|12891|12900.2|12899|12891.7|12890.5|366
1595594400000|2020-07-24 12:40:00|12892.5|12891.3|12898.2|12897|12900.2|12899|12891.2|12890|535
1595594700000|2020-07-24 12:45:00|12898.5|12897.3|12901.5|12900.3|12903.7|12902.5|12892.7|12891.5|212
1595595000000|2020-07-24 12:50:00|12901.2|12900|12893.5|12892.3|12901.5|12900.3|12891.2|12890|224
1595595300000|2020-07-24 12:55:00|12893.2|12892|12880.2|12879|12894.2|12893|12879.2|12878|856
1595595600000|2020-07-24 13:00:00|12880|12878.8|12879|12877.8|12884|12882.8|12875.2|12874|753
1595595900000|2020-07-24 13:05:00|12879.2|12878|12863.2|12862|12882.2|12881|12862.7|12861.5|902
1595596200000|2020-07-24 13:10:00|12863.7|12862.5|12865.5|12864.3|12869.7|12868.5|12862.2|12861|369
1595596500000|2020-07-24 13:15:00|12865.7|12864.5|12852.2|12851|12865.7|12864.5|12848.7|12847.5|788
1595596800000|2020-07-24 13:20:00|12852.5|12851.3|12847.7|12846.5|12854.7|12853.5|12840.5|12839.3|648
1595597100000|2020-07-24 13:25:00|12848|12846.8|12846|12844.8|12849.2|12848|12842.7|12841.5|230
1595597400000|2020-07-24 13:30:00|12846.2|12845|12861.5|12860.3|12865|12863.8|12839.5|12838.3|1077
1595597700000|2020-07-24 13:35:00|12861|12859.8|12842.5|12841.3|12861|12859.8|12833.7|12832.5|1066
1595598000000|2020-07-24 13:40:00|12842.2|12841|12840.7|12839.5|12851.7|12850.5|12837|12835.8|828
1595598300000|2020-07-24 13:45:00|12838|12836.8|12848.5|12847.3|12859|12857.8|12831.2|12830|1175
1595598600000|2020-07-24 13:50:00|12849|12847.8|12846.7|12845.5|12858|12856.8|12845.7|12844.5|649
1595598900000|2020-07-24 13:55:00|12847|12845.8|12850.2|12849|12854.2|12853|12842.7|12841.5|480
1595599200000|2020-07-24 14:00:00|12849|12847.8|12872.7|12871.5|12876.7|12875.5|12846.5|12845.3|875
1595599500000|2020-07-24 14:05:00|12873|12871.8|12872.7|12871.5|12879.7|12878.5|12865.2|12864|556
1595599800000|2020-07-24 14:10:00|12872.6|12871.4|12875.1|12873.9|12879.1|12877.9|12868.1|12866.9|469
1595600100000|2020-07-24 14:15:00|12874.6|12873.4|12875.6|12874.4|12883.6|12882.4|12871.6|12870.4|508
1595600400000|2020-07-24 14:20:00|12875.9|12874.7|12882.1|12880.9|12882.9|12881.7|12870.6|12869.4|480
1595600700000|2020-07-24 14:25:00|12882.4|12881.2|12870.1|12868.9|12888.6|12887.4|12869.1|12867.9|607
1595601000000|2020-07-24 14:30:00|12870.4|12869.2|12853.6|12852.4|12878.1|12876.9|12851.1|12849.9|761
1595601300000|2020-07-24 14:35:00|12854.1|12852.9|12852.6|12851.4|12866.1|12864.9|12844.6|12843.4|664
1595601600000|2020-07-24 14:40:00|12852.9|12851.7|12858.1|12856.9|12860.6|12859.4|12846.6|12845.4|528
1595601900000|2020-07-24 14:45:00|12857.9|12856.7|12856.6|12855.4|12861.6|12860.4|12847.4|12846.2|596
1595602200000|2020-07-24 14:50:00|12856.9|12855.7|12865.1|12863.9|12867.1|12865.9|12853.9|12852.7|752
1595602500000|2020-07-24 14:55:00|12865.4|12864.2|12874.6|12873.4|12877.1|12875.9|12861.6|12860.4|614
1595602800000|2020-07-24 15:00:00|12874.4|12873.2|12869.9|12868.7|12879.1|12877.9|12869.1|12867.9|509
1595603100000|2020-07-24 15:05:00|12870.1|12868.9|12860.6|12859.4|12870.6|12869.4|12860.1|12858.9|634
1595603400000|2020-07-24 15:10:00|12860.9|12859.7|12856.1|12854.9|12863.6|12862.4|12854.1|12852.9|487
1595603700000|2020-07-24 15:15:00|12855.6|12854.4|12849.6|12848.4|12863.9|12862.7|12849.6|12848.4|570
1595604000000|2020-07-24 15:20:00|12849.9|12848.7|12847.1|12845.9|12855.6|12854.4|12834.4|12833.2|870
1595604300000|2020-07-24 15:25:00|12847.4|12846.2|12845.1|12843.9|12850.4|12849.2|12834.4|12833.2|1650
1595604600000|2020-07-24 15:30:00|12845.5|12843.5|12843.5|12841.5|12855.8|12853.8|12836.3|12834.3|1856
1595604900000|2020-07-24 15:35:00|12845|12843|12840.5|12838.5|12849|12847|12831.5|12829.5|1368
1595605200000|2020-07-24 15:40:00|12840.3|12838.3|12847|12845|12849.5|12847.5|12837.8|12835.8|481
1595605500000|2020-07-24 15:45:00|12847.3|12845.3|12838.5|12836.5|12853.8|12851.8|12837|12835|393
1595605800000|2020-07-24 15:50:00|12838.8|12836.8|12838.5|12836.5|12846.5|12844.5|12837.8|12835.8|135
1595606100000|2020-07-24 15:55:00|12838.3|12836.3|12841.8|12839.8|12845|12843|12828.8|12826.8|363
1595606400000|2020-07-24 16:00:00|12841.5|12839.5|12831.3|12829.3|12846|12844|12829.8|12827.8|289
1595606700000|2020-07-24 16:05:00|12831.5|12829.5|12824|12822|12833.3|12831.3|12818.5|12816.5|472
1595607000000|2020-07-24 16:10:00|12824.5|12822.5|12822.8|12820.8|12832.5|12830.5|12822|12820|328
1595607300000|2020-07-24 16:15:00|12822.5|12820.5|12823.3|12821.3|12831|12829|12821|12819|358
1595607600000|2020-07-24 16:20:00|12823.5|12821.5|12825|12823|12833|12831|12821|12819|288
1595607900000|2020-07-24 16:25:00|12825.3|12823.3|12837.8|12835.8|12838.3|12836.3|12825.3|12823.3|315
1595608200000|2020-07-24 16:30:00|12837.5|12835.5|12835|12833|12841.5|12839.5|12831.5|12829.5|218
1595608500000|2020-07-24 16:35:00|12835.3|12833.3|12830|12828|12839.5|12837.5|12828.8|12826.8|280
1595608800000|2020-07-24 16:40:00|12830.3|12828.3|12822.8|12820.8|12831.3|12829.3|12821.5|12819.5|184
1595609100000|2020-07-24 16:45:00|12822.3|12820.3|12822.5|12820.5|12826.8|12824.8|12818.3|12816.3|129
1595609400000|2020-07-24 16:50:00|12822.8|12820.8|12819|12817|12826.5|12824.5|12816|12814|313
1595609700000|2020-07-24 16:55:00|12818.8|12816.8|12821.5|12819.5|12824|12822|12815|12813|317
1595610000000|2020-07-24 17:00:00|12821.3|12819.3|12823.8|12821.8|12831|12829|12819.3|12817.3|242
1595610300000|2020-07-24 17:05:00|12824|12822|12811.3|12809.3|12825.8|12823.8|12805.3|12803.3|395
1595610600000|2020-07-24 17:10:00|12811|12809|12783.5|12781.5|12813|12811|12782|12780|795
1595610900000|2020-07-24 17:15:00|12783|12781|12788|12786|12789.3|12787.3|12777|12775|514
1595611200000|2020-07-24 17:20:00|12788.3|12786.3|12791.3|12789.3|12793.3|12791.3|12786|12784|194
1595611500000|2020-07-24 17:25:00|12791.5|12789.5|12806.8|12804.8|12807.8|12805.8|12790.5|12788.5|265
1595611800000|2020-07-24 17:30:00|12807|12805|12798|12796|12807.5|12805.5|12796.8|12794.8|142
1595612100000|2020-07-24 17:35:00|12797.8|12795.8|12809|12807|12810.8|12808.8|12797.8|12795.8|190
1595612400000|2020-07-24 17:40:00|12809.3|12807.3|12816.5|12814.5|12819.3|12817.3|12808|12806|188
1595612700000|2020-07-24 17:45:00|12816.3|12814.3|12826.5|12824.5|12827|12825|12815|12813|251
1595613000000|2020-07-24 17:50:00|12826|12824|12826.3|12824.3|12828.5|12826.5|12820.3|12818.3|169
1595613300000|2020-07-24 17:55:00|12826.5|12824.5|12825|12823|12827|12825|12820|12818|137
1595613600000|2020-07-24 18:00:00|12825.3|12823.3|12828.8|12826.8|12831|12829|12820.3|12818.3|205
1595613900000|2020-07-24 18:05:00|12829.5|12827.5|12834.3|12832.3|12841.3|12839.3|12826.3|12824.3|293
1595614200000|2020-07-24 18:10:00|12834.5|12832.5|12834|12832|12838.3|12836.3|12826.8|12824.8|172
1595614500000|2020-07-24 18:15:00|12834.3|12832.3|12834|12832|12838|12836|12830|12828|109
1595614800000|2020-07-24 18:20:00|12834.3|12832.3|12840|12838|12841.5|12839.5|12833.5|12831.5|117
1595615100000|2020-07-24 18:25:00|12840.3|12838.3|12848.5|12846.5|12850.3|12848.3|12837.5|12835.5|136
1595615400000|2020-07-24 18:30:00|12849|12847|12835.3|12833.3|12849.3|12847.3|12834.8|12832.8|205
1595615700000|2020-07-24 18:35:00|12836.8|12834.8|12842.3|12840.3|12842.8|12840.8|12829.5|12827.5|177
1595616000000|2020-07-24 18:40:00|12842.5|12840.5|12836.8|12834.8|12847.5|12845.5|12835.8|12833.8|114
1595616300000|2020-07-24 18:45:00|12837|12835|12835.3|12833.3|12842.8|12840.8|12834.5|12832.5|71
1595616600000|2020-07-24 18:50:00|12835.5|12833.5|12830.3|12828.3|12840|12838|12828.8|12826.8|118
1595616900000|2020-07-24 18:55:00|12830.5|12828.5|12835.8|12833.8|12837|12835|12825|12823|158
1595617200000|2020-07-24 19:00:00|12835|12833|12843.8|12841.8|12845.3|12843.3|12829.3|12827.3|89
1595617500000|2020-07-24 19:05:00|12843|12841|12841.5|12839.5|12845.3|12843.3|12840|12838|52
1595617800000|2020-07-24 19:10:00|12841.8|12839.8|12840|12838|12849.8|12847.8|12839|12837|92
1595618100000|2020-07-24 19:15:00|12839.8|12837.8|12820.3|12818.3|12841|12839|12820|12818|84
1595618400000|2020-07-24 19:20:00|12820.5|12818.5|12819.3|12817.3|12830.3|12828.3|12818.3|12816.3|72
1595618700000|2020-07-24 19:25:00|12818.3|12816.3|12814.5|12812.5|12824.3|12822.3|12811.8|12809.8|183
1595619000000|2020-07-24 19:30:00|12814.3|12812.3|12804.3|12802.3|12816.8|12814.8|12801.3|12799.3|144
1595619300000|2020-07-24 19:35:00|12804.5|12802.5|12823.3|12821.3|12828.8|12826.8|12803.5|12801.5|211
1595619600000|2020-07-24 19:40:00|12823.5|12821.5|12817.3|12815.3|12830.3|12828.3|12816.3|12814.3|98
1595619900000|2020-07-24 19:45:00|12817.5|12815.5|12820|12818|12823.8|12821.8|12813.8|12811.8|112
1595620200000|2020-07-24 19:50:00|12819|12817|12834.3|12832.3|12840.8|12838.8|12812|12810|259
1595620500000|2020-07-24 19:55:00|12834.5|12832.5|12832.3|12830.3|12835.8|12833.8|12822.5|12820.5|224
1595620800000|2020-07-24 20:00:00|12834.7|12829.7|12836.8|12831.8|12841.8|12836.8|12827.6|12822.6|12
1595621100000|2020-07-24 20:05:00|12835.8|12830.8|12839.2|12834.2|12841.5|12836.5|12831.7|12826.7|0
1595621400000|2020-07-24 20:10:00|12838.2|12833.2|12814.9|12809.9|12839.2|12834.2|12811.5|12806.5|0
1595621700000|2020-07-24 20:15:00|12814.8|12809.8|12812.6|12807.6|12817.8|12812.8|12811|12806|0
1595622000000|2020-07-24 20:20:00|12812.5|12807.5|12816.1|12811.1|12816.2|12811.2|12812.5|12807.5|0
1595622300000|2020-07-24 20:25:00|12816.2|12811.2|12815.4|12810.4|12816.2|12811.2|12814.7|12809.7|0
1595622600000|2020-07-24 20:30:00|12814.9|12809.9|12826.1|12821.1|12826.1|12821.1|12814.9|12809.9|0
1595622900000|2020-07-24 20:35:00|12825.1|12820.1|12819.9|12814.9|12826.1|12821.1|12819.9|12814.9|0
1595623200000|2020-07-24 20:40:00|12820.9|12815.9|12817.8|12812.8|12820.9|12815.9|12816.8|12811.8|0
1595623500000|2020-07-24 20:45:00|12816.8|12811.8|12816.4|12811.4|12821|12816|12814.8|12809.8|0
1595623800000|2020-07-24 20:50:00|12817.4|12812.4|12816.2|12811.2|12819.2|12814.2|12815.2|12810.2|0
1595624100000|2020-07-24 20:55:00|12815.2|12810.2|12810.9|12805.9|12817.1|12812.1|12808.7|12803.7|0
1595800800000|2020-07-26 22:00:00|12848|12843|12822.2|12817.2|12851.5|12846.5|12820|12815|0
1595801100000|2020-07-26 22:05:00|12821.2|12816.2|12816.2|12811.2|12829.3|12824.3|12814.8|12809.8|0
1595801400000|2020-07-26 22:10:00|12815.7|12810.7|12813.3|12808.3|12822.5|12817.5|12806|12801|0
1595801700000|2020-07-26 22:15:00|12812.3|12807.3|12796.8|12791.8|12817.5|12812.5|12792.4|12787.4|0
1595802000000|2020-07-26 22:20:00|12795.8|12790.8|12794.3|12789.3|12805.7|12800.7|12787.1|12782.1|0
1595802300000|2020-07-26 22:25:00|12794.8|12789.8|12804.4|12799.4|12809.6|12804.6|12794.3|12789.3|0
1595802600000|2020-07-26 22:30:00|12805.3|12800.3|12806.3|12801.3|12809.3|12804.3|12801.6|12796.6|0
1595802900000|2020-07-26 22:35:00|12806.8|12801.8|12809.2|12804.2|12813.5|12808.5|12806.3|12801.3|0
1595803200000|2020-07-26 22:40:00|12809.7|12804.7|12803.7|12798.7|12809.7|12804.7|12802.1|12797.1|0
1595803500000|2020-07-26 22:45:00|12802.7|12797.7|12797.3|12792.3|12803.7|12798.7|12789.1|12784.1|0
1595803800000|2020-07-26 22:50:00|12798.3|12793.3|12793|12788|12799.2|12794.2|12788.2|12783.2|0
1595804100000|2020-07-26 22:55:00|12794|12789|12790.2|12785.2|12795|12790|12784|12779|0
1595804400000|2020-07-26 23:00:00|12791.2|12786.2|12780.7|12775.7|12799.6|12794.6|12769.3|12764.3|0
1595804700000|2020-07-26 23:05:00|12778.2|12773.2|12775.9|12770.9|12779.7|12774.7|12765|12760|0
1595805000000|2020-07-26 23:10:00|12774.9|12769.9|12767.8|12762.8|12779.3|12774.3|12767.8|12762.8|0
1595805300000|2020-07-26 23:15:00|12766.8|12761.8|12779.2|12774.2|12780.2|12775.2|12763.5|12758.5|0
1595805600000|2020-07-26 23:20:00|12779.3|12774.3|12776.4|12771.4|12783.7|12778.7|12774.3|12769.3|0
1595805900000|2020-07-26 23:25:00|12775.9|12770.9|12773.6|12768.6|12783.5|12778.5|12773.1|12768.1|0
1595806200000|2020-07-26 23:30:00|12774.6|12769.6|12783.1|12778.1|12787|12782|12773.6|12768.6|0
1595806500000|2020-07-26 23:35:00|12783.6|12778.6|12786.4|12781.4|12790.8|12785.8|12783.1|12778.1|0
1595806800000|2020-07-26 23:40:00|12785.9|12780.9|12796|12791|12799.5|12794.5|12783.9|12778.9|0
1595807100000|2020-07-26 23:45:00|12796.5|12791.5|12804|12799|12806|12801|12795.6|12790.6|0
1595807400000|2020-07-26 23:50:00|12803|12798|12802.8|12797.8|12814.2|12809.2|12798.4|12793.4|0
1595807700000|2020-07-26 23:55:00|12801.8|12796.8|12800|12795|12809|12804|12800|12795|0
1595808000000|2020-07-27 00:00:00|12801|12796|12818.5|12813.5|12818.5|12813.5|12795.3|12790.3|0
1595808300000|2020-07-27 00:05:00|12816.5|12811.5|12827.3|12822.3|12827.7|12822.7|12811.5|12806.5|0
1595808600000|2020-07-27 00:10:00|12827.7|12822.7|12838.3|12833.3|12840.3|12835.3|12823.3|12818.3|0
1595808900000|2020-07-27 00:15:00|12837.7|12832.7|12859.8|12855.8|12864.8|12860.8|12836.3|12831.3|142
1595809200000|2020-07-27 00:20:00|12859.5|12855.5|12852.3|12848.3|12863|12859|12847.3|12843.3|82
1595809500000|2020-07-27 00:25:00|12852.5|12848.5|12872.3|12868.3|12872.8|12868.8|12847.3|12843.3|72
1595809800000|2020-07-27 00:30:00|12872.5|12868.5|12854|12850|12879.8|12875.8|12851.8|12847.8|71
1595810100000|2020-07-27 00:35:00|12853.8|12849.8|12855.3|12851.3|12857.3|12853.3|12850|12846|31
1595810400000|2020-07-27 00:40:00|12855.8|12851.8|12858.5|12854.5|12860|12856|12842.8|12838.8|56
1595810700000|2020-07-27 00:45:00|12859.8|12855.8|12866.5|12862.5|12868.3|12864.3|12859.3|12855.3|43
1595811000000|2020-07-27 00:50:00|12866.3|12862.3|12865.8|12861.8|12869.5|12865.5|12862.5|12858.5|19
1595811300000|2020-07-27 00:55:00|12865.3|12861.3|12868.5|12864.5|12872.5|12868.5|12862.3|12858.3|17
1595811600000|2020-07-27 01:00:00|12868.8|12864.8|12880.5|12876.5|12883.8|12879.8|12862.5|12858.5|52
1595811900000|2020-07-27 01:05:00|12880.8|12876.8|12883.5|12879.5|12890|12886|12880.8|12876.8|33
1595812200000|2020-07-27 01:10:00|12883.3|12879.3|12873.8|12869.8|12883.3|12879.3|12872.3|12868.3|50
1595812500000|2020-07-27 01:15:00|12876.3|12872.3|12884.5|12880.5|12885|12881|12872.3|12868.3|22
1595812800000|2020-07-27 01:20:00|12884.3|12880.3|12880.3|12876.3|12888.3|12884.3|12878.5|12874.5|9
1595813100000|2020-07-27 01:25:00|12880.5|12876.5|12881|12877|12884|12880|12873|12869|16
1595813400000|2020-07-27 01:30:00|12881.3|12877.3|12874.3|12870.3|12886.5|12882.5|12870|12866|43
1595813700000|2020-07-27 01:35:00|12874|12870|12880.8|12876.8|12887|12883|12873|12869|15
1595814000000|2020-07-27 01:40:00|12880.5|12876.5|12869.3|12865.3|12880.8|12876.8|12866.8|12862.8|15
1595814300000|2020-07-27 01:45:00|12869|12865|12876|12872|12876.8|12872.8|12868.5|12864.5|6
1595814600000|2020-07-27 01:50:00|12876.3|12872.3|12880.5|12876.5|12885.3|12881.3|12874|12870|17
1595814900000|2020-07-27 01:55:00|12880.8|12876.8|12875.3|12871.3|12885|12881|12872.8|12868.8|6
1595815200000|2020-07-27 02:00:00|12876|12872|12871.5|12867.5|12879.3|12875.3|12871|12867|5
1595815500000|2020-07-27 02:05:00|12871.8|12867.8|12882|12878|12884.5|12880.5|12870.3|12866.3|7
1595815800000|2020-07-27 02:10:00|12882.3|12878.3|12878.8|12874.8|12884.5|12880.5|12878.3|12874.3|8
1595816100000|2020-07-27 02:15:00|12878.5|12874.5|12872.5|12868.5|12878.5|12874.5|12870.5|12866.5|7
1595816400000|2020-07-27 02:20:00|12873.5|12869.5|12870.8|12866.8|12874|12870|12867.5|12863.5|11
1595816700000|2020-07-27 02:25:00|12870.5|12866.5|12857.3|12853.3|12874|12870|12853|12849|26
1595817000000|2020-07-27 02:30:00|12857.5|12853.5|12873|12869|12875.5|12871.5|12857.3|12853.3|32
1595817300000|2020-07-27 02:35:00|12875.3|12871.3|12872.5|12868.5|12876.3|12872.3|12869.3|12865.3|13
1595817600000|2020-07-27 02:40:00|12872.3|12868.3|12876.8|12872.8|12877.5|12873.5|12869|12865|14
1595817900000|2020-07-27 02:45:00|12877|12873|12886.5|12882.5|12896|12892|12877|12873|39
1595818200000|2020-07-27 02:50:00|12887.5|12883.5|12886.5|12882.5|12892.8|12888.8|12884.5|12880.5|6
1595818500000|2020-07-27 02:55:00|12886.8|12882.8|12886.8|12882.8|12890.3|12886.3|12884|12880|9
1595818800000|2020-07-27 03:00:00|12887|12883|12892|12888|12892|12888|12884|12880|4
1595819100000|2020-07-27 03:05:00|12891.3|12887.3|12882.3|12878.3|12892.5|12888.5|12879.8|12875.8|19
1595819400000|2020-07-27 03:10:00|12885.3|12881.3|12884.8|12880.8|12887.5|12883.5|12881|12877|9
1595819700000|2020-07-27 03:15:00|12887.8|12883.8|12880.8|12876.8|12891.3|12887.3|12877.8|12873.8|33
1595820000000|2020-07-27 03:20:00|12881|12877|12885.5|12881.5|12885.5|12881.5|12880|12876|3
1595820300000|2020-07-27 03:25:00|12885.3|12881.3|12879|12875|12885.5|12881.5|12878.8|12874.8|5
1595820600000|2020-07-27 03:30:00|12879.3|12875.3|12884.3|12880.3|12885.5|12881.5|12879.3|12875.3|3
1595820900000|2020-07-27 03:35:00|12884.5|12880.5|12876.5|12872.5|12887.8|12883.8|12876.5|12872.5|18
1595821200000|2020-07-27 03:40:00|12876.8|12872.8|12875|12871|12880.5|12876.5|12874.5|12870.5|19
1595821500000|2020-07-27 03:45:00|12875.3|12871.3|12868|12864|12875.8|12871.8|12865.5|12861.5|16
1595821800000|2020-07-27 03:50:00|12866.8|12862.8|12872.3|12868.3|12874.5|12870.5|12866.8|12862.8|11
1595822100000|2020-07-27 03:55:00|12876|12872|12877.5|12873.5|12881.3|12877.3|12875|12871|18
1595822400000|2020-07-27 04:00:00|12877.8|12873.8|12874.5|12870.5|12880.5|12876.5|12872|12868|5
1595822700000|2020-07-27 04:05:00|12874.8|12870.8|12884.3|12880.3|12885|12881|12874.8|12870.8|9
1595823000000|2020-07-27 04:10:00|12884.8|12880.8|12874.8|12870.8|12885.3|12881.3|12874|12870|14
1595823300000|2020-07-27 04:15:00|12872.5|12868.5|12873.8|12869.8|12874|12870|12872.3|12868.3|11
1595823600000|2020-07-27 04:20:00|12875.5|12871.5|12874.5|12870.5|12877.3|12873.3|12872.8|12868.8|14
1595823900000|2020-07-27 04:25:00|12875|12871|12878.8|12874.8|12878.8|12874.8|12875|12871|8
1595824200000|2020-07-27 04:30:00|12880.3|12876.3|12882.3|12878.3|12882.5|12878.5|12878.3|12874.3|7
1595824500000|2020-07-27 04:35:00|12882.5|12878.5|12880.5|12876.5|12887.5|12883.5|12880.5|12876.5|14
1595824800000|2020-07-27 04:40:00|12879.8|12875.8|12878.5|12874.5|12881|12877|12875.5|12871.5|10
1595825100000|2020-07-27 04:45:00|12878.3|12874.3|12875.8|12871.8|12879.8|12875.8|12874.3|12870.3|5
1595825400000|2020-07-27 04:50:00|12876.5|12872.5|12876.3|12872.3|12882.8|12878.8|12876|12872|12
1595825700000|2020-07-27 04:55:00|12876|12872|12868.8|12864.8|12876|12872|12868.3|12864.3|19
1595826000000|2020-07-27 05:00:00|12869|12865|12870.8|12866.8|12873|12869|12866.8|12862.8|45
1595826300000|2020-07-27 05:05:00|12870.5|12866.5|12858.3|12854.3|12870.5|12866.5|12854.3|12850.3|42
1595826600000|2020-07-27 05:10:00|12857.8|12853.8|12853.3|12849.3|12858.3|12854.3|12849.8|12845.8|35
1595826900000|2020-07-27 05:15:00|12852.3|12848.3|12855.5|12851.5|12856.3|12852.3|12848|12844|17
1595827200000|2020-07-27 05:20:00|12855|12851|12860.8|12856.8|12860.8|12856.8|12854.3|12850.3|16
1595827500000|2020-07-27 05:25:00|12860.5|12856.5|12858|12854|12860.5|12856.5|12855.5|12851.5|21
1595827800000|2020-07-27 05:30:00|12858.3|12854.3|12857.8|12853.8|12863|12859|12855|12851|46
1595828100000|2020-07-27 05:35:00|12858|12854|12856.5|12852.5|12858.8|12854.8|12851|12847|20
1595828400000|2020-07-27 05:40:00|12856.3|12852.3|12859.8|12855.8|12861.3|12857.3|12852.8|12848.8|39
1595828700000|2020-07-27 05:45:00|12860.3|12856.3|12875.3|12871.3|12878.8|12874.8|12860|12856|154
1595829000000|2020-07-27 05:50:00|12875|12871|12863.3|12859.3|12875|12871|12861.3|12857.3|49
1595829300000|2020-07-27 05:55:00|12863.5|12859.5|12858.8|12854.8|12869.8|12865.8|12858.3|12854.3|69
1595829600000|2020-07-27 06:00:00|12857.8|12855.8|12868|12866|12876.3|12874.3|12854|12852|435
1595829900000|2020-07-27 06:05:00|12867.8|12865.8|12855|12853|12867.8|12865.8|12851.3|12849.3|262
1595830200000|2020-07-27 06:10:00|12854.8|12852.8|12852.8|12850.8|12857|12855|12847.3|12845.3|163
1595830500000|2020-07-27 06:15:00|12852.5|12850.5|12863.3|12861.3|12867|12865|12852.3|12850.3|189
1595830800000|2020-07-27 06:20:00|12863.5|12861.5|12863.3|12861.3|12870.3|12868.3|12861|12859|150
1595831100000|2020-07-27 06:25:00|12863|12861|12860.3|12858.3|12867|12865|12859|12857|125
1595831400000|2020-07-27 06:30:00|12860|12858|12874.3|12872.3|12876.3|12874.3|12858.3|12856.3|236
1595831700000|2020-07-27 06:35:00|12874.5|12872.5|12876|12874|12879|12877|12873|12871|247
1595832000000|2020-07-27 06:40:00|12875.8|12873.8|12877.5|12875.5|12879|12877|12873.5|12871.5|185
1595832300000|2020-07-27 06:45:00|12877.3|12875.3|12864|12862|12881.5|12879.5|12861.3|12859.3|318
1595832600000|2020-07-27 06:50:00|12863.8|12861.8|12871.5|12869.5|12873.5|12871.5|12863.8|12861.8|235
1595832900000|2020-07-27 06:55:00|12870.3|12868.3|12862.5|12860.5|12875|12873|12859.5|12857.5|420
1595833200000|2020-07-27 07:00:00|12862.8|12860.8|12882.9|12881.7|12885.4|12884.2|12848.1|12846.9|2114
1595833500000|2020-07-27 07:05:00|12882.6|12881.4|12877.4|12876.2|12893.9|12892.7|12872.1|12870.9|1434
1595833800000|2020-07-27 07:10:00|12877.1|12875.9|12870.6|12869.4|12887.9|12886.7|12870.4|12869.2|922
1595834100000|2020-07-27 07:15:00|12869.6|12868.4|12846.1|12844.9|12869.6|12868.4|12845.1|12843.9|1198
1595834400000|2020-07-27 07:20:00|12845.9|12844.7|12852.9|12851.7|12857.1|12855.9|12839.6|12838.4|809
1595834700000|2020-07-27 07:25:00|12851.9|12850.7|12839.4|12838.2|12852.6|12851.4|12835.1|12833.9|771
1595835000000|2020-07-27 07:30:00|12839.6|12838.4|12833.4|12832.2|12844.1|12842.9|12810.4|12809.2|1332
1595835300000|2020-07-27 07:35:00|12833.6|12832.4|12846.9|12845.7|12857.6|12856.4|12821.4|12820.2|1077
1595835600000|2020-07-27 07:40:00|12847.1|12845.9|12848.9|12847.7|12855.2|12854|12842.4|12841.2|609
1595835900000|2020-07-27 07:45:00|12848.7|12847.5|12843.4|12842.2|12854.4|12853.2|12842.7|12841.5|391
1595836200000|2020-07-27 07:50:00|12843.7|12842.5|12842.9|12841.7|12851.9|12850.7|12838.7|12837.5|461
1595836500000|2020-07-27 07:55:00|12843.2|12842|12861.9|12860.7|12862.2|12861|12839.7|12838.5|797
1595836800000|2020-07-27 08:00:00|12862.2|12861|12891.2|12890|12897.9|12896.7|12860.9|12859.7|1169
1595837100000|2020-07-27 08:05:00|12890.9|12889.7|12894.4|12893.2|12905.9|12904.7|12886.7|12885.5|787
1595837400000|2020-07-27 08:10:00|12894.2|12893|12906.7|12905.5|12912.7|12911.5|12893.4|12892.2|566
1595837700000|2020-07-27 08:15:00|12906.9|12905.7|12898.7|12897.5|12909.7|12908.5|12895.7|12894.5|512
1595838000000|2020-07-27 08:20:00|12898.4|12897.2|12883.9|12882.7|12901.2|12900|12880.9|12879.7|681
1595838300000|2020-07-27 08:25:00|12883.4|12882.2|12867.2|12866|12886.4|12885.2|12862.9|12861.7|600
1595838600000|2020-07-27 08:30:00|12867.4|12866.2|12874.2|12873|12880.9|12879.7|12862.2|12861|388
1595838900000|2020-07-27 08:35:00|12874.4|12873.2|12871.2|12870|12884.2|12883|12866.4|12865.2|281
1595839200000|2020-07-27 08:40:00|12871.4|12870.2|12864.4|12863.2|12876.4|12875.2|12863.7|12862.5|244
1595839500000|2020-07-27 08:45:00|12864.7|12863.5|12848.2|12847|12866.7|12865.5|12846.2|12845|570
1595839800000|2020-07-27 08:50:00|12848.4|12847.2|12860.7|12859.5|12864.4|12863.2|12847.2|12846|289
1595840100000|2020-07-27 08:55:00|12860.4|12859.2|12854.4|12853.2|12861.4|12860.2|12849.7|12848.5|273
1595840400000|2020-07-27 09:00:00|12854.9|12853.7|12844.9|12843.7|12858.9|12857.7|12840.2|12839|458
1595840700000|2020-07-27 09:05:00|12843.9|12842.7|12848.4|12847.2|12854.4|12853.2|12842.9|12841.7|234
1595841000000|2020-07-27 09:10:00|12848.7|12847.5|12855.2|12854|12858.9|12857.7|12848.4|12847.2|319
1595841300000|2020-07-27 09:15:00|12854.9|12853.7|12888.9|12887.7|12889.4|12888.2|12854.9|12853.7|498
1595841600000|2020-07-27 09:20:00|12888.7|12887.5|12882.2|12881|12899.4|12898.2|12879.7|12878.5|535
1595841900000|2020-07-27 09:25:00|12881.9|12880.7|12897.2|12896|12897.4|12896.2|12881.9|12880.7|440
1595842200000|2020-07-27 09:30:00|12897.4|12896.2|12899.2|12898|12904.9|12903.7|12895.2|12894|367
1595842500000|2020-07-27 09:35:00|12898.9|12897.7|12893.2|12892|12899.4|12898.2|12890.4|12889.2|371
1595842800000|2020-07-27 09:40:00|12892.2|12891|12891.2|12890|12900.2|12899|12890.9|12889.7|255
1595843100000|2020-07-27 09:45:00|12891.4|12890.2|12879.2|12878|12894.2|12893|12878.4|12877.2|271
1595843400000|2020-07-27 09:50:00|12878.9|12877.7|12878.7|12877.5|12880.9|12879.7|12866.9|12865.7|434
1595843700000|2020-07-27 09:55:00|12878.4|12877.2|12883.4|12882.2|12886.4|12885.2|12876.4|12875.2|272
1595844000000|2020-07-27 10:00:00|12883.2|12882|12883.7|12882.5|12886.4|12885.2|12880.2|12879|200
1595844300000|2020-07-27 10:05:00|12883.9|12882.7|12871.4|12870.2|12884.4|12883.2|12868.2|12867|342
1595844600000|2020-07-27 10:10:00|12871.7|12870.5|12865.4|12864.2|12873.4|12872.2|12862.9|12861.7|221
1595844900000|2020-07-27 10:15:00|12865.9|12864.7|12880.9|12879.7|12881.2|12880|12864.4|12863.2|305
1595845200000|2020-07-27 10:20:00|12880.7|12879.5|12880.4|12879.2|12887.9|12886.7|12879.4|12878.2|232
1595845500000|2020-07-27 10:25:00|12880.7|12879.5|12879.7|12878.5|12880.9|12879.7|12869.4|12868.2|361
1595845800000|2020-07-27 10:30:00|12879.4|12878.2|12888.4|12887.2|12891.4|12890.2|12876.4|12875.2|458
1595846100000|2020-07-27 10:35:00|12888.7|12887.5|12885.9|12884.7|12893.4|12892.2|12883.4|12882.2|217
1595846400000|2020-07-27 10:40:00|12885.7|12884.5|12879.9|12878.7|12887.7|12886.5|12875.4|12874.2|243
1595846700000|2020-07-27 10:45:00|12879.2|12878|12874.4|12873.2|12883.2|12882|12866.9|12865.7|405
1595847000000|2020-07-27 10:50:00|12874.2|12873|12880.7|12879.5|12882.9|12881.7|12869.4|12868.2|166
1595847300000|2020-07-27 10:55:00|12880.4|12879.2|12876.4|12875.2|12884.4|12883.2|12871.4|12870.2|235
1595847600000|2020-07-27 11:00:00|12868.9|12867.7|12864.4|12863.2|12879.4|12878.2|12864.4|12863.2|389
1595847900000|2020-07-27 11:05:00|12864.2|12863|12856.4|12855.2|12867.7|12866.5|12849.7|12848.5|563
1595848200000|2020-07-27 11:10:00|12856.7|12855.5|12866.4|12865.2|12866.4|12865.2|12853.4|12852.2|277
1595848500000|2020-07-27 11:15:00|12866.2|12865|12865.2|12864|12868.9|12867.7|12861.4|12860.2|199
1595848800000|2020-07-27 11:20:00|12864.9|12863.7|12864.2|12863|12869.9|12868.7|12861.2|12860|206
1595849100000|2020-07-27 11:25:00|12864.4|12863.2|12868.2|12867|12870.4|12869.2|12862.4|12861.2|192
1595849400000|2020-07-27 11:30:00|12868.4|12867.2|12875.2|12874|12876.4|12875.2|12866.2|12865|241
1595849700000|2020-07-27 11:35:00|12875.4|12874.2|12864.9|12863.7|12875.4|12874.2|12863.4|12862.2|230
1595850000000|2020-07-27 11:40:00|12864.4|12863.2|12868.9|12867.7|12869.9|12868.7|12860.2|12859|205
1595850300000|2020-07-27 11:45:00|12868.7|12867.5|12876.7|12875.5|12877.2|12876|12866.7|12865.5|310
1595850600000|2020-07-27 11:50:00|12876.9|12875.7|12887.9|12886.7|12890.9|12889.7|12876.2|12875|447
1595850900000|2020-07-27 11:55:00|12888.2|12887|12880.9|12879.7|12888.4|12887.2|12875.2|12874|266
1595851200000|2020-07-27 12:00:00|12880.4|12879.2|12873.9|12872.7|12881.9|12880.7|12872.9|12871.7|259
1595851500000|2020-07-27 12:05:00|12874.4|12873.2|12878.2|12877|12880.2|12879|12868.7|12867.5|332
1595851800000|2020-07-27 12:10:00|12878.4|12877.2|12873.4|12872.2|12886.2|12885|12871.9|12870.7|323
1595852100000|2020-07-27 12:15:00|12872.9|12871.7|12874.9|12873.7|12877.7|12876.5|12868.7|12867.5|282
1595852400000|2020-07-27 12:20:00|12874.7|12873.5|12863.7|12862.5|12875.4|12874.2|12863.2|12862|582
1595852700000|2020-07-27 12:25:00|12863.4|12862.2|12865.7|12864.5|12865.9|12864.7|12859.9|12858.7|130
1595853000000|2020-07-27 12:30:00|12865.4|12864.2|12829.9|12828.7|12865.4|12864.2|12829.4|12828.2|868
1595853300000|2020-07-27 12:35:00|12830.4|12829.2|12833.4|12832.2|12843.4|12842.2|12830.4|12829.2|514
1595853600000|2020-07-27 12:40:00|12832.9|12831.7|12823.4|12822.2|12837.9|12836.7|12812.9|12811.7|789
1595853900000|2020-07-27 12:45:00|12823.2|12822|12821.9|12820.7|12826.7|12825.5|12810.7|12809.5|685
1595854200000|2020-07-27 12:50:00|12821.7|12820.5|12828.2|12827|12830.2|12829|12809.9|12808.7|664
1595854500000|2020-07-27 12:55:00|12827.9|12826.7|12833.4|12832.2|12835.2|12834|12824.4|12823.2|327
1595854800000|2020-07-27 13:00:00|12833.2|12832|12831.9|12830.7|12834.9|12833.7|12825.4|12824.2|333
1595855100000|2020-07-27 13:05:00|12832.7|12831.5|12838.7|12837.5|12838.9|12837.7|12829.9|12828.7|305
1595855400000|2020-07-27 13:10:00|12838.9|12837.7|12845.9|12844.7|12846.9|12845.7|12835.9|12834.7|357
1595855700000|2020-07-27 13:15:00|12846.2|12845|12846.9|12845.7|12850.7|12849.5|12844.2|12843|403
1595856000000|2020-07-27 13:20:00|12847.2|12846|12843.4|12842.2|12848.4|12847.2|12840.2|12839|762
1595856300000|2020-07-27 13:25:00|12843.2|12842|12844.2|12843|12849.2|12848|12842.4|12841.2|242
1595856600000|2020-07-27 13:30:00|12843.9|12842.7|12839.4|12838.2|12848.4|12847.2|12833.2|12832|994
1595856900000|2020-07-27 13:35:00|12839.7|12838.5|12828.4|12827.2|12848.2|12847|12826.4|12825.2|1102
1595857200000|2020-07-27 13:40:00|12827.4|12826.2|12834.4|12833.2|12835.9|12834.7|12825.2|12824|1210
1595857500000|2020-07-27 13:45:00|12834.7|12833.5|12856.4|12855.2|12857.7|12856.5|12833.4|12832.2|797
1595857800000|2020-07-27 13:50:00|12856.7|12855.5|12861.9|12860.7|12862.9|12861.7|12854.4|12853.2|492
1595858100000|2020-07-27 13:55:00|12861.7|12860.5|12848.7|12847.5|12863.7|12862.5|12842.4|12841.2|827
1595858400000|2020-07-27 14:00:00|12850.9|12849.7|12862.4|12861.2|12865.4|12864.2|12846.9|12845.7|626
1595858700000|2020-07-27 14:05:00|12862.7|12861.5|12862.9|12861.7|12870.2|12869|12859.4|12858.2|612
1595859000000|2020-07-27 14:10:00|12863.6|12862.4|12857.6|12856.4|12868.4|12867.2|12857.1|12855.9|353
1595859300000|2020-07-27 14:15:00|12857.9|12856.7|12865.1|12863.9|12865.6|12864.4|12850.6|12849.4|564
1595859600000|2020-07-27 14:20:00|12865.4|12864.2|12868.9|12867.7|12873.1|12871.9|12862.6|12861.4|632
1595859900000|2020-07-27 14:25:00|12869.1|12867.9|12877.1|12875.9|12879.1|12877.9|12865.9|12864.7|494
1595860200000|2020-07-27 14:30:00|12876.9|12875.7|12873.6|12872.4|12878.6|12877.4|12872.6|12871.4|438
1595860500000|2020-07-27 14:35:00|12873.4|12872.2|12883.6|12882.4|12884.1|12882.9|12871.1|12869.9|391
1595860800000|2020-07-27 14:40:00|12884.1|12882.9|12880.1|12878.9|12884.1|12882.9|12877.6|12876.4|364
1595861100000|2020-07-27 14:45:00|12880.6|12879.4|12888.1|12886.9|12892.6|12891.4|12880.6|12879.4|450
1595861400000|2020-07-27 14:50:00|12888.4|12887.2|12895.1|12893.9|12895.4|12894.2|12886.6|12885.4|398
1595861700000|2020-07-27 14:55:00|12894.9|12893.7|12877.1|12875.9|12897.4|12896.2|12877.1|12875.9|595
1595862000000|2020-07-27 15:00:00|12876.1|12874.9|12882.6|12881.4|12882.9|12881.7|12876.1|12874.9|552
1595862300000|2020-07-27 15:05:00|12882.1|12880.9|12877.1|12875.9|12886.1|12884.9|12871.9|12870.7|524
1595862600000|2020-07-27 15:10:00|12876.9|12875.7|12875.6|12874.4|12881.6|12880.4|12875.6|12874.4|361
1595862900000|2020-07-27 15:15:00|12875.9|12874.7|12874.6|12873.4|12877.6|12876.4|12867.9|12866.7|533
1595863200000|2020-07-27 15:20:00|12875.1|12873.9|12868.1|12866.9|12877.6|12876.4|12866.6|12865.4|519
1595863500000|2020-07-27 15:25:00|12867.9|12866.7|12858.1|12856.9|12873.1|12871.9|12854.4|12853.2|934
1595863800000|2020-07-27 15:30:00|12858.5|12856.5|12845|12843|12862.5|12860.5|12845|12843|1327
1595864100000|2020-07-27 15:35:00|12846|12844|12840.5|12838.5|12847|12845|12829.5|12827.5|988
1595864400000|2020-07-27 15:40:00|12840.8|12838.8|12845|12843|12845.8|12843.8|12838.3|12836.3|463
1595864700000|2020-07-27 15:45:00|12844.8|12842.8|12853.5|12851.5|12855.3|12853.3|12840.5|12838.5|475
1595865000000|2020-07-27 15:50:00|12853.3|12851.3|12858.3|12856.3|12859|12857|12852.5|12850.5|266
1595865300000|2020-07-27 15:55:00|12858.5|12856.5|12858.5|12856.5|12861|12859|12856|12854|187
1595865600000|2020-07-27 16:00:00|12858.8|12856.8|12855.8|12853.8|12861|12859|12852|12850|250
1595865900000|2020-07-27 16:05:00|12856|12854|12856.8|12854.8|12861|12859|12855|12853|169
1595866200000|2020-07-27 16:10:00|12856.5|12854.5|12859.5|12857.5|12860|12858|12856.5|12854.5|118
1595866500000|2020-07-27 16:15:00|12859.8|12857.8|12845.8|12843.8|12860|12858|12845|12843|289
1595866800000|2020-07-27 16:20:00|12846|12844|12847.8|12845.8|12854.5|12852.5|12845.5|12843.5|247
1595867100000|2020-07-27 16:25:00|12848|12846|12853.5|12851.5|12855.5|12853.5|12846.5|12844.5|144
1595867400000|2020-07-27 16:30:00|12853.3|12851.3|12850.5|12848.5|12853.5|12851.5|12847.5|12845.5|106
1595867700000|2020-07-27 16:35:00|12850.8|12848.8|12858|12856|12860.8|12858.8|12850.3|12848.3|133
1595868000000|2020-07-27 16:40:00|12858.3|12856.3|12862.5|12860.5|12863.8|12861.8|12858.3|12856.3|79
1595868300000|2020-07-27 16:45:00|12862.8|12860.8|12861|12859|12863.5|12861.5|12859|12857|148
1595868600000|2020-07-27 16:50:00|12861.3|12859.3|12865.3|12863.3|12866.8|12864.8|12860.8|12858.8|123
1595868900000|2020-07-27 16:55:00|12865|12863|12869.5|12867.5|12870.3|12868.3|12864.5|12862.5|171
1595869200000|2020-07-27 17:00:00|12869.3|12867.3|12871.3|12869.3|12873|12871|12869|12867|93
1595869500000|2020-07-27 17:05:00|12871|12869|12869|12867|12874|12872|12869|12867|91
1595869800000|2020-07-27 17:10:00|12869.3|12867.3|12874|12872|12874.8|12872.8|12868.3|12866.3|94
1595870100000|2020-07-27 17:15:00|12873.5|12871.5|12872|12870|12873.8|12871.8|12870|12868|58
1595870400000|2020-07-27 17:20:00|12872.3|12870.3|12874.5|12872.5|12875|12873|12870|12868|105
1595870700000|2020-07-27 17:25:00|12874.3|12872.3|12876.5|12874.5|12880.3|12878.3|12874.3|12872.3|94
1595871000000|2020-07-27 17:30:00|12876.8|12874.8|12872.5|12870.5|12876.8|12874.8|12869.8|12867.8|180
1595871300000|2020-07-27 17:35:00|12872.3|12870.3|12872.8|12870.8|12872.8|12870.8|12866.3|12864.3|153
1595871600000|2020-07-27 17:40:00|12872.5|12870.5|12869.5|12867.5|12873.5|12871.5|12868|12866|108
1595871900000|2020-07-27 17:45:00|12869.8|12867.8|12869.5|12867.5|12871.8|12869.8|12867|12865|72
1595872200000|2020-07-27 17:50:00|12869.8|12867.8|12874.8|12872.8|12875|12873|12868.5|12866.5|179
1595872500000|2020-07-27 17:55:00|12875|12873|12878|12876|12878.3|12876.3|12874|12872|157
1595872800000|2020-07-27 18:00:00|12878.3|12876.3|12883.5|12881.5|12885.8|12883.8|12877.5|12875.5|237
1595873100000|2020-07-27 18:05:00|12883.3|12881.3|12886.5|12884.5|12888.5|12886.5|12883|12881|123
1595873400000|2020-07-27 18:10:00|12886.3|12884.3|12866.3|12864.3|12886.8|12884.8|12863.8|12861.8|261
1595873700000|2020-07-27 18:15:00|12865.8|12863.8|12865.3|12863.3|12866.8|12864.8|12861.3|12859.3|96
1595874000000|2020-07-27 18:20:00|12865.8|12863.8|12875.5|12873.5|12877.8|12875.8|12865.3|12863.3|184
1595874300000|2020-07-27 18:25:00|12875.3|12873.3|12876.3|12874.3|12879|12877|12873.5|12871.5|87
1595874600000|2020-07-27 18:30:00|12876.5|12874.5|12877.3|12875.3|12878|12876|12874|12872|39
1595874900000|2020-07-27 18:35:00|12877.5|12875.5|12882|12880|12882.8|12880.8|12877|12875|108
1595875200000|2020-07-27 18:40:00|12882.3|12880.3|12883.5|12881.5|12883.5|12881.5|12879|12877|99
1595875500000|2020-07-27 18:45:00|12883.3|12881.3|12875.3|12873.3|12883.5|12881.5|12874.8|12872.8|137
1595875800000|2020-07-27 18:50:00|12875|12873|12861.8|12859.8|12878|12876|12857.5|12855.5|253
1595876100000|2020-07-27 18:55:00|12861.5|12859.5|12858|12856|12862.8|12860.8|12854.3|12852.3|141
1595876400000|2020-07-27 19:00:00|12857.8|12855.8|12877.5|12875.5|12878.5|12876.5|12857|12855|230
1595876700000|2020-07-27 19:05:00|12877.3|12875.3|12878|12876|12881|12879|12875.3|12873.3|161
1595877000000|2020-07-27 19:10:00|12877.8|12875.8|12879|12877|12881.8|12879.8|12875.5|12873.5|160
1595877300000|2020-07-27 19:15:00|12879.3|12877.3|12886|12884|12889|12887|12879|12877|162
1595877600000|2020-07-27 19:20:00|12885.8|12883.8|12895.3|12893.3|12896|12894|12885|12883|190
1595877900000|2020-07-27 19:25:00|12895.5|12893.5|12892.8|12890.8|12899.8|12897.8|12891.3|12889.3|118
1595878200000|2020-07-27 19:30:00|12893.8|12891.8|12896.8|12894.8|12903|12901|12893.8|12891.8|136
1595878500000|2020-07-27 19:35:00|12897|12895|12896.3|12894.3|12901|12899|12894.3|12892.3|132
1595878800000|2020-07-27 19:40:00|12896.5|12894.5|12903|12901|12903.8|12901.8|12896.3|12894.3|128
1595879100000|2020-07-27 19:45:00|12902.5|12900.5|12899.8|12897.8|12907|12905|12892.8|12890.8|305
1595879400000|2020-07-27 19:50:00|12899.5|12897.5|12893.8|12891.8|12899.5|12897.5|12888|12886|220
1595879700000|2020-07-27 19:55:00|12894|12892|12887|12885|12894|12892|12879.8|12877.8|258
1595880000000|2020-07-27 20:00:00|12885|12880|12884.6|12879.6|12888|12883|12877.5|12872.5|9
1595880300000|2020-07-27 20:05:00|12884.5|12879.5|12891.6|12886.6|12892.6|12887.6|12884.4|12879.4|0
1595880600000|2020-07-27 20:10:00|12890.6|12885.6|12888.8|12883.8|12890.6|12885.6|12883.7|12878.7|0
1595880900000|2020-07-27 20:15:00|12888.4|12883.4|12887|12882|12888.4|12883.4|12885.3|12880.3|0
1595881200000|2020-07-27 20:20:00|12886.8|12881.8|12891|12886|12891|12886|12886.8|12881.8|0
1595881500000|2020-07-27 20:25:00|12890.6|12885.6|12888.9|12883.9|12891|12886|12888.9|12883.9|0
1595881800000|2020-07-27 20:30:00|12889.7|12884.7|12888.7|12883.7|12892.7|12887.7|12887.7|12882.7|0
1595882100000|2020-07-27 20:35:00|12889.7|12884.7|12889.6|12884.6|12890.7|12885.7|12887.7|12882.7|0
1595882400000|2020-07-27 20:40:00|12888.6|12883.6|12890.8|12885.8|12891.8|12886.8|12887.6|12882.6|0
1595882700000|2020-07-27 20:45:00|12891.8|12886.8|12893|12888|12893|12888|12889.9|12884.9|0
1595883000000|2020-07-27 20:50:00|12892.9|12887.9|12897.2|12892.2|12898.2|12893.2|12891.5|12886.5|0
1595883300000|2020-07-27 20:55:00|12896.2|12891.2|12894.7|12889.7|12898.4|12893.4|12894.3|12889.3|0
1595883600000|2020-07-27 21:00:00|12894.8|12889.8|12894.1|12889.1|12894.8|12889.8|12893|12888|0
1595883900000|2020-07-27 21:05:00|12895.3|12890.3|12894.5|12889.5|12895.3|12890.3|12894.2|12889.2|0
1595884200000|2020-07-27 21:10:00|12893.9|12888.9|12897|12892|12897.4|12892.4|12893.9|12888.9|0
1595884500000|2020-07-27 21:15:00|12897.1|12892.1|12900.4|12895.4|12901.8|12896.8|12897.1|12892.1|0
1595884800000|2020-07-27 21:20:00|12900.5|12895.5|12902|12897|12902.2|12897.2|12899.3|12894.3|0
1595885100000|2020-07-27 21:25:00|12901.5|12896.5|12901.5|12896.5|12901.7|12896.7|12901.1|12896.1|0
1595885400000|2020-07-27 21:30:00|12901.4|12896.4|12901.3|12896.3|12901.5|12896.5|12901.2|12896.2|0
1595885700000|2020-07-27 21:35:00|12901.2|12896.2|12903.9|12898.9|12903.9|12898.9|12897.9|12892.9|0
1595886000000|2020-07-27 21:40:00|12903.1|12898.1|12906.4|12901.4|12906.4|12901.4|12902.9|12897.9|0
1595886300000|2020-07-27 21:45:00|12906.1|12901.1|12909.4|12904.4|12909.6|12904.6|12906.1|12901.1|0
1595886600000|2020-07-27 21:50:00|12910.6|12905.6|12913.2|12908.2|12913.2|12908.2|12910.4|12905.4|0
1595886900000|2020-07-27 21:55:00|12912.9|12907.9|12912.3|12907.3|12913.5|12908.5|12912.2|12907.2|0
1595887200000|2020-07-27 22:00:00|12911.4|12906.4|12916.7|12911.7|12918.7|12913.7|12911.4|12906.4|0
1595887500000|2020-07-27 22:05:00|12917.7|12912.7|12914.6|12909.6|12918.3|12913.3|12912.6|12907.6|0
1595887800000|2020-07-27 22:10:00|12914.5|12909.5|12914.3|12909.3|12915.4|12910.4|12913.4|12908.4|0
1595888100000|2020-07-27 22:15:00|12913.3|12908.3|12911.6|12906.6|12914.7|12909.7|12911.6|12906.6|0
1595888400000|2020-07-27 22:20:00|12911.1|12906.1|12911.6|12906.6|12911.6|12906.6|12909.5|12904.5|0
1595888700000|2020-07-27 22:25:00|12912.6|12907.6|12912.4|12907.4|12913.6|12908.6|12911.6|12906.6|0
1595889000000|2020-07-27 22:30:00|12912.8|12907.8|12914.2|12909.2|12914.6|12909.6|12912.8|12907.8|0
1595889300000|2020-07-27 22:35:00|12914.6|12909.6|12913.2|12908.2|12916.2|12911.2|12912.2|12907.2|0
1595889600000|2020-07-27 22:40:00|12912.2|12907.2|12912.7|12907.7|12914.2|12909.2|12911.2|12906.2|0
1595889900000|2020-07-27 22:45:00|12912.6|12907.6|12917.9|12912.9|12918.9|12913.9|12912.6|12907.6|0
1595890200000|2020-07-27 22:50:00|12918.9|12913.9|12916.4|12911.4|12918.9|12913.9|12915.4|12910.4|0
1595890500000|2020-07-27 22:55:00|12914.4|12909.4|12907.9|12902.9|12915.4|12910.4|12903.9|12898.9|0
1595890800000|2020-07-27 23:00:00|12908.9|12903.9|12913.3|12908.3|12917.2|12912.2|12907.9|12902.9|0
1595891100000|2020-07-27 23:05:00|12914.3|12909.3|12907.4|12902.4|12914.3|12909.3|12907.4|12902.4|0
1595891400000|2020-07-27 23:10:00|12907.2|12902.2|12906|12901|12909|12904|12904.6|12899.6|0
1595891700000|2020-07-27 23:15:00|12905.6|12900.6|12902.1|12897.1|12906.6|12901.6|12902|12897|0
1595892000000|2020-07-27 23:20:00|12902.5|12897.5|12903|12898|12904|12899|12898|12893|0
1595892300000|2020-07-27 23:25:00|12902|12897|12895.1|12890.1|12903|12898|12894.1|12889.1|0
1595892600000|2020-07-27 23:30:00|12894.1|12889.1|12900.8|12895.8|12900.8|12895.8|12894.1|12889.1|0
1595892900000|2020-07-27 23:35:00|12901.8|12896.8|12902.7|12897.7|12904.8|12899.8|12900.8|12895.8|0
1595893200000|2020-07-27 23:40:00|12903.2|12898.2|12898.7|12893.7|12904.7|12899.7|12897.3|12892.3|0
1595893500000|2020-07-27 23:45:00|12899.7|12894.7|12903.4|12898.4|12903.4|12898.4|12898.8|12893.8|0
1595893800000|2020-07-27 23:50:00|12903.9|12898.9|12907.1|12902.1|12910|12905|12902.9|12897.9|0
1595894100000|2020-07-27 23:55:00|12908.1|12903.1|12910.6|12905.6|12914.5|12909.5|12908.1|12903.1|0
1595894400000|2020-07-28 00:00:00|12911.6|12906.6|12925.1|12920.1|12927.9|12922.9|12906.6|12901.6|0
1595894700000|2020-07-28 00:05:00|12925.2|12920.2|12918.3|12913.3|12928.2|12923.2|12918.3|12913.3|0
1595895000000|2020-07-28 00:10:00|12917.3|12912.3|12919.3|12914.3|12919.3|12914.3|12915.3|12910.3|0
1595895300000|2020-07-28 00:15:00|12918.3|12913.3|12916.3|12912.3|12923.8|12919.8|12908.3|12904.3|92
1595895600000|2020-07-28 00:20:00|12917|12913|12908.5|12904.5|12919.8|12915.8|12898.5|12894.5|121
1595895900000|2020-07-28 00:25:00|12908.3|12904.3|12916|12912|12916|12912|12903|12899|45
1595896200000|2020-07-28 00:30:00|12916.3|12912.3|12909.5|12905.5|12916.8|12912.8|12907|12903|34
1595896500000|2020-07-28 00:35:00|12909.8|12905.8|12912|12908|12915.3|12911.3|12909.8|12905.8|33
1595896800000|2020-07-28 00:40:00|12912.5|12908.5|12919.3|12915.3|12920.5|12916.5|12912.5|12908.5|24
1595897100000|2020-07-28 00:45:00|12918.8|12914.8|12928.5|12924.5|12929.3|12925.3|12918.5|12914.5|31
1595897400000|2020-07-28 00:50:00|12930.8|12926.8|12942.5|12938.5|12942.5|12938.5|12928|12924|92
1595897700000|2020-07-28 00:55:00|12943.3|12939.3|12951.8|12947.8|12952|12948|12943.3|12939.3|94
1595898000000|2020-07-28 01:00:00|12952|12948|12961.5|12957.5|12969.3|12965.3|12952|12948|129
1595898300000|2020-07-28 01:05:00|12961.8|12957.8|12969.8|12965.8|12969.8|12965.8|12961.8|12957.8|54
1595898600000|2020-07-28 01:10:00|12970|12966|12975|12971|12976.8|12972.8|12969.3|12965.3|54
1595898900000|2020-07-28 01:15:00|12975.8|12971.8|12979.8|12975.8|12982.5|12978.5|12975.5|12971.5|50
1595899200000|2020-07-28 01:20:00|12979.5|12975.5|12977.8|12973.8|12983|12979|12976.5|12972.5|20
1595899500000|2020-07-28 01:25:00|12978|12974|12973.3|12969.3|12979.5|12975.5|12973.3|12969.3|15
1595899800000|2020-07-28 01:30:00|12973.5|12969.5|12963.3|12959.3|12973.5|12969.5|12960.8|12956.8|49
1595900100000|2020-07-28 01:35:00|12963|12959|12964.8|12960.8|12967.5|12963.5|12959.8|12955.8|34
1595900400000|2020-07-28 01:40:00|12965.5|12961.5|12965.8|12961.8|12968.3|12964.3|12964.3|12960.3|3
1595900700000|2020-07-28 01:45:00|12966|12962|12960.8|12956.8|12967.5|12963.5|12960.3|12956.3|9
1595901000000|2020-07-28 01:50:00|12960.5|12956.5|12962.3|12958.3|12962.5|12958.5|12956.3|12952.3|10
1595901300000|2020-07-28 01:55:00|12961.8|12957.8|12957|12953|12961.8|12957.8|12955|12951|17
1595901600000|2020-07-28 02:00:00|12957.5|12953.5|12954|12950|12965.8|12961.8|12951|12947|33
1595901900000|2020-07-28 02:05:00|12953.8|12949.8|12950.3|12946.3|12953.8|12949.8|12949|12945|7
1595902200000|2020-07-28 02:10:00|12950.8|12946.8|12956.5|12952.5|12957.3|12953.3|12948.5|12944.5|19
1595902500000|2020-07-28 02:15:00|12956.3|12952.3|12969.3|12965.3|12971.3|12967.3|12956.3|12952.3|25
1595902800000|2020-07-28 02:20:00|12969.5|12965.5|12955|12951|12969.5|12965.5|12955|12951|13
1595903100000|2020-07-28 02:25:00|12954.3|12950.3|12956.5|12952.5|12957.3|12953.3|12952|12948|8
1595903400000|2020-07-28 02:30:00|12957.8|12953.8|12963.5|12959.5|12966.8|12962.8|12957.8|12953.8|12
1595903700000|2020-07-28 02:35:00|12963.3|12959.3|12960.5|12956.5|12964|12960|12960.5|12956.5|10
1595904000000|2020-07-28 02:40:00|12960.3|12956.3|12952.5|12948.5|12961.5|12957.5|12951.8|12947.8|5
1595904300000|2020-07-28 02:45:00|12952.8|12948.8|12953.5|12949.5|12955.8|12951.8|12950.5|12946.5|12
1595904600000|2020-07-28 02:50:00|12953.3|12949.3|12949|12945|12955.3|12951.3|12949|12945|11
1595904900000|2020-07-28 02:55:00|12950|12946|12947.3|12943.3|12952.5|12948.5|12947|12943|12
1595905200000|2020-07-28 03:00:00|12947.5|12943.5|12945.5|12941.5|12950.5|12946.5|12945.5|12941.5|10
1595905500000|2020-07-28 03:05:00|12945.3|12941.3|12937.3|12933.3|12945.3|12941.3|12935.5|12931.5|28
1595905800000|2020-07-28 03:10:00|12937|12933|12935.8|12931.8|12942.3|12938.3|12932.8|12928.8|19
1595906100000|2020-07-28 03:15:00|12935.5|12931.5|12925|12921|12935.5|12931.5|12920.8|12916.8|19
1595906400000|2020-07-28 03:20:00|12925.3|12921.3|12917|12913|12929.3|12925.3|12917|12913|34
1595906700000|2020-07-28 03:25:00|12917.5|12913.5|12926.5|12922.5|12927|12923|12913|12909|40
1595907000000|2020-07-28 03:30:00|12927|12923|12927.3|12923.3|12927.5|12923.5|12921.3|12917.3|13
1595907300000|2020-07-28 03:35:00|12927.8|12923.8|12924.8|12920.8|12931.3|12927.3|12924.8|12920.8|8
1595907600000|2020-07-28 03:40:00|12921.5|12917.5|12908|12904|12921.8|12917.8|12908|12904|51
1595907900000|2020-07-28 03:45:00|12908.8|12904.8|12904.5|12900.5|12911.8|12907.8|12904.5|12900.5|56
1595908200000|2020-07-28 03:50:00|12904.8|12900.8|12891|12887|12905.5|12901.5|12890.5|12886.5|118
1595908500000|2020-07-28 03:55:00|12890.8|12886.8|12894.5|12890.5|12896.5|12892.5|12878.5|12874.5|98
1595908800000|2020-07-28 04:00:00|12895|12891|12899.8|12895.8|12904|12900|12894.5|12890.5|22
1595909100000|2020-07-28 04:05:00|12900|12896|12901.5|12897.5|12904.3|12900.3|12899|12895|3
1595909400000|2020-07-28 04:10:00|12901.8|12897.8|12894|12890|12901.8|12897.8|12893.3|12889.3|7
1595909700000|2020-07-28 04:15:00|12894.3|12890.3|12887.5|12883.5|12898.8|12894.8|12885.5|12881.5|16
1595910000000|2020-07-28 04:20:00|12887.8|12883.8|12895.3|12891.3|12895.3|12891.3|12887.8|12883.8|10
1595910300000|2020-07-28 04:25:00|12895.5|12891.5|12898.8|12894.8|12901|12897|12893.3|12889.3|20
1595910600000|2020-07-28 04:30:00|12899|12895|12903|12899|12904|12900|12899|12895|9
1595910900000|2020-07-28 04:35:00|12902.8|12898.8|12902.3|12898.3|12903.8|12899.8|12900.3|12896.3|9
1595911200000|2020-07-28 04:40:00|12902.5|12898.5|12898|12894|12903.5|12899.5|12892.5|12888.5|27
1595911500000|2020-07-28 04:45:00|12898.3|12894.3|12909.5|12905.5|12909.5|12905.5|12898.3|12894.3|6
1595911800000|2020-07-28 04:50:00|12909.3|12905.3|12909|12905|12913|12909|12907.8|12903.8|7
1595912100000|2020-07-28 04:55:00|12908.8|12904.8|12903.3|12899.3|12909|12905|12903.3|12899.3|1
1595912400000|2020-07-28 05:00:00|12902.8|12898.8|12893.3|12889.3|12902.8|12898.8|12891|12887|38
1595912700000|2020-07-28 05:05:00|12893|12889|12888|12884|12893|12889|12881|12877|37
1595913000000|2020-07-28 05:10:00|12888.8|12884.8|12896.3|12892.3|12903.3|12899.3|12888.8|12884.8|39
1595913300000|2020-07-28 05:15:00|12896.5|12892.5|12901|12897|12902|12898|12893.8|12889.8|12
1595913600000|2020-07-28 05:20:00|12899.8|12895.8|12889.5|12885.5|12900.5|12896.5|12887.8|12883.8|22
1595913900000|2020-07-28 05:25:00|12889.8|12885.8|12892.8|12888.8|12895.3|12891.3|12888|12884|37
1595914200000|2020-07-28 05:30:00|12891.8|12887.8|12898.8|12894.8|12900.3|12896.3|12886.5|12882.5|40
1595914500000|2020-07-28 05:35:00|12899.5|12895.5|12891.8|12887.8|12899.5|12895.5|12889|12885|37
1595914800000|2020-07-28 05:40:00|12890.8|12886.8|12882.3|12878.3|12893.3|12889.3|12881.3|12877.3|26
1595915100000|2020-07-28 05:45:00|12882|12878|12879.3|12875.3|12884.3|12880.3|12878.3|12874.3|28
1595915400000|2020-07-28 05:50:00|12879|12875|12889.5|12885.5|12891.5|12887.5|12876.8|12872.8|44
1595915700000|2020-07-28 05:55:00|12889|12885|12896.5|12892.5|12896.5|12892.5|12888|12884|36
1595916000000|2020-07-28 06:00:00|12895.5|12893.5|12900.8|12898.8|12903.8|12901.8|12885|12883|189
1595916300000|2020-07-28 06:05:00|12901|12899|12906.8|12904.8|12913.8|12911.8|12901|12899|225
1595916600000|2020-07-28 06:10:00|12907|12905|12899.8|12897.8|12907.5|12905.5|12895.5|12893.5|117
1595916900000|2020-07-28 06:15:00|12897.8|12895.8|12895|12893|12900.5|12898.5|12891.5|12889.5|102
1595917200000|2020-07-28 06:20:00|12895.3|12893.3|12898.8|12896.8|12900.5|12898.5|12888|12886|158
1595917500000|2020-07-28 06:25:00|12899|12897|12899.3|12897.3|12900.5|12898.5|12892.8|12890.8|90
1595917800000|2020-07-28 06:30:00|12899|12897|12904|12902|12909|12907|12898|12896|210
1595918100000|2020-07-28 06:35:00|12904.3|12902.3|12904|12902|12909.3|12907.3|12899.8|12897.8|144
1595918400000|2020-07-28 06:40:00|12903.8|12901.8|12912.3|12910.3|12912.5|12910.5|12903|12901|114
1595918700000|2020-07-28 06:45:00|12912|12910|12907.8|12905.8|12912.8|12910.8|12907.3|12905.3|121
1595919000000|2020-07-28 06:50:00|12908|12906|12901.8|12899.8|12909.5|12907.5|12901|12899|148
1595919300000|2020-07-28 06:55:00|12901.5|12899.5|12888.8|12886.8|12905|12903|12888.8|12886.8|331
1595919600000|2020-07-28 07:00:00|12888.4|12887.2|12884.1|12882.9|12900.9|12899.7|12881.9|12880.7|1193
1595919900000|2020-07-28 07:05:00|12883.4|12882.2|12923.4|12922.2|12938.4|12937.2|12882.1|12880.9|1707
1595920200000|2020-07-28 07:10:00|12922.6|12921.4|12921.4|12920.2|12934.9|12933.7|12910.1|12908.9|875
1595920500000|2020-07-28 07:15:00|12921.6|12920.4|12899.1|12897.9|12927.4|12926.2|12898.4|12897.2|875
1595920800000|2020-07-28 07:20:00|12899.4|12898.2|12876.9|12875.7|12899.9|12898.7|12872.4|12871.2|1072
1595921100000|2020-07-28 07:25:00|12876.6|12875.4|12881.1|12879.9|12894.6|12893.4|12873.6|12872.4|762
1595921400000|2020-07-28 07:30:00|12881.4|12880.2|12881.6|12880.4|12885.6|12884.4|12859.6|12858.4|991
1595921700000|2020-07-28 07:35:00|12881.9|12880.7|12898.4|12897.2|12899.1|12897.9|12872.1|12870.9|698
1595922000000|2020-07-28 07:40:00|12898.1|12896.9|12908.1|12906.9|12908.1|12906.9|12893.6|12892.4|455
1595922300000|2020-07-28 07:45:00|12907.9|12906.7|12899.6|12898.4|12911.9|12910.7|12896.1|12894.9|532
1595922600000|2020-07-28 07:50:00|12899.4|12898.2|12865.6|12864.4|12901.4|12900.2|12865.1|12863.9|739
1595922900000|2020-07-28 07:55:00|12865.4|12864.2|12872.9|12871.7|12880.4|12879.2|12865.4|12864.2|606
1595923200000|2020-07-28 08:00:00|12873.6|12872.4|12874.4|12873.2|12879.1|12877.9|12866.6|12865.4|430
1595923500000|2020-07-28 08:05:00|12874.1|12872.9|12859.9|12858.7|12881.6|12880.4|12859.9|12858.7|719
1595923800000|2020-07-28 08:10:00|12860.4|12859.2|12874.9|12873.7|12875.6|12874.4|12860.1|12858.9|433
1595924100000|2020-07-28 08:15:00|12874.6|12873.4|12872.9|12871.7|12879.1|12877.9|12871.1|12869.9|405
1595924400000|2020-07-28 08:20:00|12872.6|12871.4|12872.1|12870.9|12876.1|12874.9|12868.1|12866.9|355
1595924700000|2020-07-28 08:25:00|12872.4|12871.2|12881.6|12880.4|12892.4|12891.2|12871.9|12870.7|729
1595925000000|2020-07-28 08:30:00|12881.9|12880.7|12889.6|12888.4|12890.9|12889.7|12879.6|12878.4|286
1595925300000|2020-07-28 08:35:00|12889.9|12888.7|12900.1|12898.9|12902.1|12900.9|12888.4|12887.2|373
1595925600000|2020-07-28 08:40:00|12899.9|12898.7|12897.1|12895.9|12902.6|12901.4|12895.9|12894.7|304
1595925900000|2020-07-28 08:45:00|12895.6|12894.4|12901.6|12900.4|12904.4|12903.2|12890.6|12889.4|526
1595926200000|2020-07-28 08:50:00|12901.9|12900.7|12901.1|12899.9|12906.6|12905.4|12899.1|12897.9|272
1595926500000|2020-07-28 08:55:00|12901.4|12900.2|12901.4|12900.2|12901.9|12900.7|12892.9|12891.7|304
1595926800000|2020-07-28 09:00:00|12901.1|12899.9|12898.4|12897.2|12907.6|12906.4|12894.4|12893.2|323
1595927100000|2020-07-28 09:05:00|12898.6|12897.4|12888.1|12886.9|12901.6|12900.4|12887.4|12886.2|299
1595927400000|2020-07-28 09:10:00|12888.4|12887.2|12886.6|12885.4|12891.9|12890.7|12882.4|12881.2|357
1595927700000|2020-07-28 09:15:00|12886.9|12885.7|12879.6|12878.4|12892.6|12891.4|12878.1|12876.9|292
1595928000000|2020-07-28 09:20:00|12879.4|12878.2|12860.6|12859.4|12879.9|12878.7|12856.1|12854.9|838
1595928300000|2020-07-28 09:25:00|12860.4|12859.2|12862.4|12861.2|12867.1|12865.9|12857.4|12856.2|378
1595928600000|2020-07-28 09:30:00|12862.1|12860.9|12861.6|12860.4|12865.6|12864.4|12849.6|12848.4|907
1595928900000|2020-07-28 09:35:00|12861.4|12860.2|12862.4|12861.2|12872.4|12871.2|12860.6|12859.4|462
1595929200000|2020-07-28 09:40:00|12862.6|12861.4|12853.6|12852.4|12865.1|12863.9|12847.6|12846.4|529
1595929500000|2020-07-28 09:45:00|12853.4|12852.2|12847.9|12846.7|12855.9|12854.7|12843.1|12841.9|565
1595929800000|2020-07-28 09:50:00|12847.6|12846.4|12826.6|12825.4|12849.6|12848.4|12821.4|12820.2|1051
1595930100000|2020-07-28 09:55:00|12826.4|12825.2|12824.1|12822.9|12828.1|12826.9|12812.9|12811.7|843
1595930400000|2020-07-28 10:00:00|12823.9|12822.7|12809.1|12807.9|12826.9|12825.7|12807.6|12806.4|737
1595930700000|2020-07-28 10:05:00|12808.6|12807.4|12766.9|12765.7|12808.6|12807.4|12746.4|12745.2|2794
1595931000000|2020-07-28 10:10:00|12766.1|12764.9|12763.1|12761.9|12768.4|12767.2|12744.6|12743.4|1224
1595931300000|2020-07-28 10:15:00|12762.9|12761.7|12781.1|12779.9|12781.9|12780.7|12751.1|12749.9|963
1595931600000|2020-07-28 10:20:00|12781.4|12780.2|12784.4|12783.2|12788.4|12787.2|12772.6|12771.4|530
1595931900000|2020-07-28 10:25:00|12783.6|12782.4|12787.9|12786.7|12790.1|12788.9|12778.1|12776.9|609
1595932200000|2020-07-28 10:30:00|12787.6|12786.4|12794.6|12793.4|12797.1|12795.9|12777.9|12776.7|474
1595932500000|2020-07-28 10:35:00|12795.1|12793.9|12792.4|12791.2|12799.6|12798.4|12788.6|12787.4|367
1595932800000|2020-07-28 10:40:00|12792.6|12791.4|12787.1|12785.9|12795.4|12794.2|12785.4|12784.2|252
1595933100000|2020-07-28 10:45:00|12786.9|12785.7|12797.1|12795.9|12797.4|12796.2|12783.4|12782.2|235
1595933400000|2020-07-28 10:50:00|12797.4|12796.2|12792.4|12791.2|12797.4|12796.2|12788.4|12787.2|184
1595933700000|2020-07-28 10:55:00|12799.6|12798.4|12806.9|12805.7|12809.6|12808.4|12796.4|12795.2|620
1595934000000|2020-07-28 11:00:00|12806.6|12805.4|12805.9|12804.7|12809.6|12808.4|12799.4|12798.2|405
1595934300000|2020-07-28 11:05:00|12806.1|12804.9|12802.4|12801.2|12807.9|12806.7|12799.4|12798.2|339
1595934600000|2020-07-28 11:10:00|12802.1|12800.9|12793.1|12791.9|12803.9|12802.7|12789.6|12788.4|398
1595934900000|2020-07-28 11:15:00|12792.9|12791.7|12772.6|12771.4|12792.9|12791.7|12770.6|12769.4|525
1595935200000|2020-07-28 11:20:00|12772.1|12770.9|12783.9|12782.7|12784.1|12782.9|12766.9|12765.7|489
1595935500000|2020-07-28 11:25:00|12784.1|12782.9|12776.1|12774.9|12784.6|12783.4|12775.1|12773.9|254
1595935800000|2020-07-28 11:30:00|12775.9|12774.7|12770.4|12769.2|12777.6|12776.4|12765.6|12764.4|680
1595936100000|2020-07-28 11:35:00|12770.6|12769.4|12767.6|12766.4|12772.6|12771.4|12761.9|12760.7|441
1595936400000|2020-07-28 11:40:00|12767.9|12766.7|12778.4|12777.2|12778.6|12777.4|12758.6|12757.4|740
1595936700000|2020-07-28 11:45:00|12778.1|12776.9|12793.4|12792.2|12795.9|12794.7|12772.4|12771.2|485
1595937000000|2020-07-28 11:50:00|12793.1|12791.9|12781.6|12780.4|12798.9|12797.7|12781.6|12780.4|443
1595937300000|2020-07-28 11:55:00|12782.6|12781.4|12779.6|12778.4|12787.6|12786.4|12777.6|12776.4|472
1595937600000|2020-07-28 12:00:00|12779.4|12778.2|12775.1|12773.9|12785.1|12783.9|12770.4|12769.2|615
1595937900000|2020-07-28 12:05:00|12774.9|12773.7|12789.9|12788.7|12791.4|12790.2|12764.4|12763.2|511
1595938200000|2020-07-28 12:10:00|12790.1|12788.9|12798.6|12797.4|12801.4|12800.2|12789.1|12787.9|402
1595938500000|2020-07-28 12:15:00|12798.4|12797.2|12789.1|12787.9|12799.6|12798.4|12786.4|12785.2|433
1595938800000|2020-07-28 12:20:00|12789.4|12788.2|12792.4|12791.2|12794.1|12792.9|12788.6|12787.4|185
1595939100000|2020-07-28 12:25:00|12792.6|12791.4|12800.1|12798.9|12803.6|12802.4|12790.9|12789.7|387
1595939400000|2020-07-28 12:30:00|12800.4|12799.2|12805.6|12804.4|12806.1|12804.9|12797.4|12796.2|322
1595939700000|2020-07-28 12:35:00|12805.9|12804.7|12799.4|12798.2|12808.4|12807.2|12799.1|12797.9|333
1595940000000|2020-07-28 12:40:00|12799.6|12798.4|12805.1|12803.9|12807.1|12805.9|12798.9|12797.7|208
1595940300000|2020-07-28 12:45:00|12804.9|12803.7|12795.6|12794.4|12808.1|12806.9|12792.1|12790.9|561
1595940600000|2020-07-28 12:50:00|12795.4|12794.2|12788.1|12786.9|12801.1|12799.9|12787.1|12785.9|301
1595940900000|2020-07-28 12:55:00|12788.4|12787.2|12800.6|12799.4|12800.9|12799.7|12782.4|12781.2|406
1595941200000|2020-07-28 13:00:00|12800.4|12799.2|12790.9|12789.7|12800.4|12799.2|12787.6|12786.4|413
1595941500000|2020-07-28 13:05:00|12790.6|12789.4|12799.6|12798.4|12800.1|12798.9|12787.9|12786.7|383
1595941800000|2020-07-28 13:10:00|12799.4|12798.2|12796.9|12795.7|12799.6|12798.4|12789.9|12788.7|542
1595942100000|2020-07-28 13:15:00|12796.6|12795.4|12811.1|12809.9|12812.9|12811.7|12796.6|12795.4|543
1595942400000|2020-07-28 13:20:00|12810.9|12809.7|12819.1|12817.9|12819.9|12818.7|12808.6|12807.4|701
1595942700000|2020-07-28 13:25:00|12819.4|12818.2|12810.6|12809.4|12822.1|12820.9|12808.6|12807.4|492
1595943000000|2020-07-28 13:30:00|12808.6|12807.4|12808.6|12807.4|12822.1|12820.9|12799.6|12798.4|1583
1595943300000|2020-07-28 13:35:00|12807.6|12806.4|12798.4|12797.2|12812.1|12810.9|12786.9|12785.7|853
1595943600000|2020-07-28 13:40:00|12798.1|12796.9|12795.1|12793.9|12801.1|12799.9|12787.1|12785.9|418
1595943900000|2020-07-28 13:45:00|12794.9|12793.7|12792.6|12791.4|12803.1|12801.9|12792.6|12791.4|507
1595944200000|2020-07-28 13:50:00|12791.6|12790.4|12780.9|12779.7|12791.6|12790.4|12775.6|12774.4|878
1595944500000|2020-07-28 13:55:00|12780.6|12779.4|12784.9|12783.7|12786.9|12785.7|12773.9|12772.7|879
1595944800000|2020-07-28 14:00:00|12783.4|12782.2|12788.1|12786.9|12792.1|12790.9|12781.6|12780.4|714
1595945100000|2020-07-28 14:05:00|12788.4|12787.2|12803.1|12801.9|12803.4|12802.2|12782.1|12780.9|693
1595945400000|2020-07-28 14:10:00|12803.4|12802.2|12801.6|12800.4|12807.1|12805.9|12790.8|12789.6|675
1595945700000|2020-07-28 14:15:00|12801.8|12800.6|12817.3|12816.1|12818.6|12817.4|12801.8|12800.6|929
1595946000000|2020-07-28 14:20:00|12816.8|12815.6|12825.1|12823.9|12828.3|12827.1|12814.3|12813.1|924
1595946300000|2020-07-28 14:25:00|12824.8|12823.6|12824.1|12822.9|12833.3|12832.1|12810.8|12809.6|783
1595946600000|2020-07-28 14:30:00|12823.8|12822.6|12802.3|12801.1|12829.6|12828.4|12802.3|12801.1|635
1595946900000|2020-07-28 14:35:00|12802.6|12801.4|12810.8|12809.6|12813.8|12812.6|12802.3|12801.1|423
1595947200000|2020-07-28 14:40:00|12811.1|12809.9|12814.8|12813.6|12819.6|12818.4|12808.3|12807.1|435
1595947500000|2020-07-28 14:45:00|12815.1|12813.9|12814.3|12813.1|12820.3|12819.1|12808.1|12806.9|420
1595947800000|2020-07-28 14:50:00|12814.6|12813.4|12817.8|12816.6|12823.8|12822.6|12811.8|12810.6|580
1595948100000|2020-07-28 14:55:00|12818.1|12816.9|12822.3|12821.1|12831.8|12830.6|12816.8|12815.6|673
1595948400000|2020-07-28 15:00:00|12821.8|12820.6|12808.8|12807.6|12829.8|12828.6|12808.8|12807.6|542
1595948700000|2020-07-28 15:05:00|12808.6|12807.4|12815.8|12814.6|12817.8|12816.6|12802.8|12801.6|505
1595949000000|2020-07-28 15:10:00|12815.6|12814.4|12843.8|12842.6|12850.8|12849.6|12815.6|12814.4|993
1595949300000|2020-07-28 15:15:00|12844.3|12843.1|12835.8|12834.6|12850.3|12849.1|12834.8|12833.6|738
1595949600000|2020-07-28 15:20:00|12836.1|12834.9|12840.3|12839.1|12846.8|12845.6|12832.3|12831.1|775
1595949900000|2020-07-28 15:25:00|12840.1|12838.9|12847.8|12846.6|12849.3|12848.1|12836.3|12835.1|933
1595950200000|2020-07-28 15:30:00|12846.3|12845.1|12839.7|12837.7|12851.7|12849.7|12836.5|12834.5|1825
1595950500000|2020-07-28 15:35:00|12840.7|12838.7|12848.7|12846.7|12850.7|12848.7|12833.2|12831.2|741
1595950800000|2020-07-28 15:40:00|12848.5|12846.5|12843.7|12841.7|12852.2|12850.2|12843.2|12841.2|289
1595951100000|2020-07-28 15:45:00|12844|12842|12847.7|12845.7|12849.7|12847.7|12840.5|12838.5|466
1595951400000|2020-07-28 15:50:00|12848|12846|12839.2|12837.2|12848.2|12846.2|12835|12833|208
1595951700000|2020-07-28 15:55:00|12839|12837|12826.7|12824.7|12841.5|12839.5|12825.2|12823.2|517
1595952000000|2020-07-28 16:00:00|12827|12825|12819.2|12817.2|12827|12825|12816.7|12814.7|429
1595952300000|2020-07-28 16:05:00|12819|12817|12823|12821|12826.5|12824.5|12812.2|12810.2|298
1595952600000|2020-07-28 16:10:00|12823.2|12821.2|12823|12821|12826.7|12824.7|12818.2|12816.2|135
1595952900000|2020-07-28 16:15:00|12822.7|12820.7|12821.2|12819.2|12829.7|12827.7|12819.2|12817.2|212
1595953200000|2020-07-28 16:20:00|12821|12819|12830.2|12828.2|12830.7|12828.7|12819.7|12817.7|173
1595953500000|2020-07-28 16:25:00|12830.5|12828.5|12829.2|12827.2|12835.5|12833.5|12826|12824|637
1595953800000|2020-07-28 16:30:00|12829.5|12827.5|12834.2|12832.2|12835.5|12833.5|12824.7|12822.7|165
1595954100000|2020-07-28 16:35:00|12834.5|12832.5|12833.7|12831.7|12835.2|12833.2|12831.2|12829.2|89
1595954400000|2020-07-28 16:40:00|12833.5|12831.5|12830|12828|12833.5|12831.5|12828.2|12826.2|50
1595954700000|2020-07-28 16:45:00|12829.7|12827.7|12832.2|12830.2|12836.7|12834.7|12829.2|12827.2|63
1595955000000|2020-07-28 16:50:00|12832|12830|12835.2|12833.2|12836.7|12834.7|12831.7|12829.7|148
1595955300000|2020-07-28 16:55:00|12834.7|12832.7|12837.2|12835.2|12837.5|12835.5|12830.7|12828.7|175
1595955600000|2020-07-28 17:00:00|12837.5|12835.5|12837.2|12835.2|12841.7|12839.7|12832.2|12830.2|161
1595955900000|2020-07-28 17:05:00|12837.5|12835.5|12838.2|12836.2|12840.5|12838.5|12833.2|12831.2|58
1595956200000|2020-07-28 17:10:00|12838.5|12836.5|12830.2|12828.2|12838.7|12836.7|12828.7|12826.7|92
1595956500000|2020-07-28 17:15:00|12829.5|12827.5|12834.2|12832.2|12835.7|12833.7|12828.7|12826.7|111
1595956800000|2020-07-28 17:20:00|12834|12832|12839.2|12837.2|12841.7|12839.7|12833.7|12831.7|102
1595957100000|2020-07-28 17:25:00|12839.5|12837.5|12838.2|12836.2|12839.7|12837.7|12834.7|12832.7|65
1595957400000|2020-07-28 17:30:00|12838.5|12836.5|12844.2|12842.2|12845.2|12843.2|12837.2|12835.2|114
1595957700000|2020-07-28 17:35:00|12844.5|12842.5|12844.2|12842.2|12845.2|12843.2|12841.2|12839.2|51
1595958000000|2020-07-28 17:40:00|12844.5|12842.5|12838.7|12836.7|12844.5|12842.5|12838.5|12836.5|76
1595958300000|2020-07-28 17:45:00|12838.5|12836.5|12844.5|12842.5|12845.2|12843.2|12838|12836|55
1595958600000|2020-07-28 17:50:00|12844.2|12842.2|12844.7|12842.7|12847.7|12845.7|12842.7|12840.7|66
1595958900000|2020-07-28 17:55:00|12844.5|12842.5|12845.7|12843.7|12846.5|12844.5|12841.2|12839.2|56
1595959200000|2020-07-28 18:00:00|12846.2|12844.2|12841.7|12839.7|12847.2|12845.2|12838.5|12836.5|80
1595959500000|2020-07-28 18:05:00|12842.5|12840.5|12842.2|12840.2|12843.2|12841.2|12838.5|12836.5|78
1595959800000|2020-07-28 18:10:00|12842|12840|12842.7|12840.7|12846.7|12844.7|12841.5|12839.5|114
1595960100000|2020-07-28 18:15:00|12843|12841|12845|12843|12845.2|12843.2|12840.5|12838.5|91
1595960400000|2020-07-28 18:20:00|12844.7|12842.7|12846.7|12844.7|12848.2|12846.2|12842.2|12840.2|47
1595960700000|2020-07-28 18:25:00|12847|12845|12840.5|12838.5|12847|12845|12840.2|12838.2|41
1595961000000|2020-07-28 18:30:00|12841.2|12839.2|12840.5|12838.5|12843.2|12841.2|12837|12835|91
1595961300000|2020-07-28 18:35:00|12840.7|12838.7|12843|12841|12843.2|12841.2|12838.2|12836.2|53
1595961600000|2020-07-28 18:40:00|12842.2|12840.2|12837.2|12835.2|12844.2|12842.2|12835|12833|65
1595961900000|2020-07-28 18:45:00|12837.5|12835.5|12833.7|12831.7|12842.7|12840.7|12833.7|12831.7|81
1595962200000|2020-07-28 18:50:00|12834|12832|12835.7|12833.7|12838.7|12836.7|12830.5|12828.5|109
1595962500000|2020-07-28 18:55:00|12836.2|12834.2|12832.7|12830.7|12842.5|12840.5|12831.7|12829.7|88
1595962800000|2020-07-28 19:00:00|12831.5|12829.5|12820.2|12818.2|12832.7|12830.7|12819.7|12817.7|152
1595963100000|2020-07-28 19:05:00|12820|12818|12817.5|12815.5|12823.2|12821.2|12815|12813|174
1595963400000|2020-07-28 19:10:00|12817.7|12815.7|12813.7|12811.7|12823.2|12821.2|12811.2|12809.2|133
1595963700000|2020-07-28 19:15:00|12814.5|12812.5|12820.5|12818.5|12821.7|12819.7|12810|12808|205
1595964000000|2020-07-28 19:20:00|12820.2|12818.2|12817.2|12815.2|12822.5|12820.5|12816|12814|110
1595964300000|2020-07-28 19:25:00|12817|12815|12810.2|12808.2|12820.2|12818.2|12809.5|12807.5|191
1595964600000|2020-07-28 19:30:00|12810.5|12808.5|12802.2|12800.2|12821.7|12819.7|12801.7|12799.7|278
1595964900000|2020-07-28 19:35:00|12802.5|12800.5|12803.5|12801.5|12809.5|12807.5|12801.5|12799.5|94
1595965200000|2020-07-28 19:40:00|12803.2|12801.2|12801|12799|12806.5|12804.5|12796.2|12794.2|180
1595965500000|2020-07-28 19:45:00|12800|12798|12789.5|12787.5|12806.7|12804.7|12789.5|12787.5|287
1595965800000|2020-07-28 19:50:00|12786.7|12784.7|12787.7|12785.7|12790.7|12788.7|12779|12777|383
1595966100000|2020-07-28 19:55:00|12787.5|12785.5|12782|12780|12790.7|12788.7|12773.7|12771.7|306
1595966400000|2020-07-28 20:00:00|12781.7|12779.7|12776.7|12771.7|12790.4|12785.4|12772.2|12767.2|18
1595966700000|2020-07-28 20:05:00|12776.4|12771.4|12790.8|12785.8|12791.8|12786.8|12774.4|12769.4|0
1595967000000|2020-07-28 20:10:00|12791.8|12786.8|12789.9|12784.9|12801.2|12796.2|12786.9|12781.9|0
1595967300000|2020-07-28 20:15:00|12789.7|12784.7|12787.7|12782.7|12790.2|12785.2|12786|12781|0
1595967600000|2020-07-28 20:20:00|12787.9|12782.9|12788.3|12783.3|12789|12784|12787.6|12782.6|0
1595967900000|2020-07-28 20:25:00|12788.2|12783.2|12786.7|12781.7|12788.2|12783.2|12786.7|12781.7|0
1595968200000|2020-07-28 20:30:00|12787.6|12782.6|12788.7|12783.7|12788.7|12783.7|12784.7|12779.7|0
1595968500000|2020-07-28 20:35:00|12789.7|12784.7|12787.4|12782.4|12791.8|12786.8|12786.4|12781.4|0
1595968800000|2020-07-28 20:40:00|12786.4|12781.4|12787.5|12782.5|12791|12786|12785.5|12780.5|0
1595969100000|2020-07-28 20:45:00|12786.5|12781.5|12787.3|12782.3|12791.3|12786.3|12785.3|12780.3|0
1595969400000|2020-07-28 20:50:00|12788.3|12783.3|12792.5|12787.5|12793.5|12788.5|12787.3|12782.3|0
1595969700000|2020-07-28 20:55:00|12791.5|12786.5|12792.4|12787.4|12793.6|12788.6|12790.3|12785.3|0
1595970000000|2020-07-28 21:00:00|12791.6|12786.6|12793.8|12788.8|12793.9|12788.9|12791.6|12786.6|0
1595970300000|2020-07-28 21:05:00|12794.5|12789.5|12793.4|12788.4|12795.8|12790.8|12793.4|12788.4|0
1595970600000|2020-07-28 21:10:00|12793.3|12788.3|12792.3|12787.3|12793.3|12788.3|12792.3|12787.3|0
1595970900000|2020-07-28 21:15:00|12792.5|12787.5|12792.5|12787.5|12792.7|12787.7|12792.5|12787.5|0
1595971200000|2020-07-28 21:20:00|12792.2|12787.2|12793.5|12788.5|12793.6|12788.6|12792|12787|0
1595971500000|2020-07-28 21:25:00|12793.6|12788.6|12792.8|12787.8|12793.6|12788.6|12792.7|12787.7|0
1595971800000|2020-07-28 21:30:00|12791.2|12786.2|12789.8|12784.8|12792.4|12787.4|12789.8|12784.8|0
1595972100000|2020-07-28 21:35:00|12791.3|12786.3|12788.6|12783.6|12791.7|12786.7|12788.1|12783.1|0
1595972400000|2020-07-28 21:40:00|12788.9|12783.9|12788.8|12783.8|12788.9|12783.9|12788.6|12783.6|0
1595972700000|2020-07-28 21:45:00|12788.6|12783.6|12788.7|12783.7|12790|12785|12788.6|12783.6|0
1595973000000|2020-07-28 21:50:00|12788.8|12783.8|12790.5|12785.5|12790.6|12785.6|12788.8|12783.8|0
1595973300000|2020-07-28 21:55:00|12790.3|12785.3|12792.5|12787.5|12792.7|12787.7|12790.3|12785.3|0
1595973600000|2020-07-28 22:00:00|12792.2|12787.2|12806.1|12801.1|12807.7|12802.7|12792.2|12787.2|0
1595973900000|2020-07-28 22:05:00|12805.1|12800.1|12801.6|12796.6|12811.1|12806.1|12801.6|12796.6|0
1595974200000|2020-07-28 22:10:00|12802.1|12797.1|12801.7|12796.7|12802.7|12797.7|12799.5|12794.5|0
1595974500000|2020-07-28 22:15:00|12802.7|12797.7|12805.6|12800.6|12805.6|12800.6|12802.7|12797.7|0
1595974800000|2020-07-28 22:20:00|12805.5|12800.5|12802.5|12797.5|12806|12801|12801.5|12796.5|0
1595975100000|2020-07-28 22:25:00|12801.5|12796.5|12795.4|12790.4|12801.5|12796.5|12793.4|12788.4|0
1595975400000|2020-07-28 22:30:00|12796.4|12791.4|12797.4|12792.4|12798.4|12793.4|12792.4|12787.4|0
1595975700000|2020-07-28 22:35:00|12797.2|12792.2|12802.3|12797.3|12802.3|12797.3|12797.2|12792.2|0
1595976000000|2020-07-28 22:40:00|12803.3|12798.3|12800.3|12795.3|12804.3|12799.3|12799.3|12794.3|0
1595976300000|2020-07-28 22:45:00|12800.8|12795.8|12803.1|12798.1|12803.1|12798.1|12800.8|12795.8|0
1595976600000|2020-07-28 22:50:00|12804.1|12799.1|12803.1|12798.1|12805.1|12800.1|12803.1|12798.1|0
1595976900000|2020-07-28 22:55:00|12804.1|12799.1|12803|12798|12806.1|12801.1|12802|12797|0
1595977200000|2020-07-28 23:00:00|12803.5|12798.5|12800.1|12795.1|12806|12801|12799|12794|0
1595977500000|2020-07-28 23:05:00|12799.1|12794.1|12798.1|12793.1|12800.5|12795.5|12797|12792|0
1595977800000|2020-07-28 23:10:00|12797.6|12792.6|12797.1|12792.1|12799.1|12794.1|12797.1|12792.1|0
1595978100000|2020-07-28 23:15:00|12798|12793|12798|12793|12799|12794|12797.1|12792.1|0
1595978400000|2020-07-28 23:20:00|12799|12794|12799.3|12794.3|12800|12795|12788|12783|0
1595978700000|2020-07-28 23:25:00|12798.9|12793.9|12799.9|12794.9|12802.9|12797.9|12798.9|12793.9|0
1595979000000|2020-07-28 23:30:00|12800.9|12795.9|12803.4|12798.4|12804.9|12799.9|12798.9|12793.9|0
1595979300000|2020-07-28 23:35:00|12802.9|12797.9|12805|12800|12805|12800|12802|12797|0
1595979600000|2020-07-28 23:40:00|12804.9|12799.9|12802|12797|12805.9|12800.9|12799|12794|0
1595979900000|2020-07-28 23:45:00|12802.5|12797.5|12805|12800|12805|12800|12802|12797|0
1595980200000|2020-07-28 23:50:00|12804|12799|12803.9|12798.9|12806|12801|12801|12796|0
1595980500000|2020-07-28 23:55:00|12803.8|12798.8|12805.3|12800.3|12806.2|12801.2|12803.8|12798.8|0
1595980800000|2020-07-29 00:00:00|12804.3|12799.3|12807.2|12802.2|12812.2|12807.2|12797.3|12792.3|0
1595981100000|2020-07-29 00:05:00|12807.7|12802.7|12799.2|12794.2|12807.7|12802.7|12797.7|12792.7|0
1595981400000|2020-07-29 00:10:00|12800.2|12795.2|12799.2|12794.2|12802.2|12797.2|12791.3|12786.3|0
1595981700000|2020-07-29 00:15:00|12800.2|12795.2|12820.2|12816.2|12821.7|12817.7|12796|12792|79
1595982000000|2020-07-29 00:20:00|12820.5|12816.5|12823|12819|12826.7|12822.7|12817.2|12813.2|34
1595982300000|2020-07-29 00:25:00|12822.7|12818.7|12821.5|12817.5|12824.2|12820.2|12821.2|12817.2|24
1595982600000|2020-07-29 00:30:00|12822.7|12818.7|12806.7|12802.7|12825|12821|12805.2|12801.2|87
1595982900000|2020-07-29 00:35:00|12807|12803|12806.5|12802.5|12810.7|12806.7|12799.7|12795.7|39
1595983200000|2020-07-29 00:40:00|12807.2|12803.2|12808.2|12804.2|12810.7|12806.7|12807|12803|16
1595983500000|2020-07-29 00:45:00|12808|12804|12817.2|12813.2|12822.5|12818.5|12805.5|12801.5|9
1595983800000|2020-07-29 00:50:00|12817.5|12813.5|12817|12813|12819.5|12815.5|12812.7|12808.7|25
1595984100000|2020-07-29 00:55:00|12816.2|12812.2|12812.7|12808.7|12816.7|12812.7|12809.2|12805.2|14
1595984400000|2020-07-29 01:00:00|12812|12808|12808.7|12804.7|12815.5|12811.5|12803.5|12799.5|17
1595984700000|2020-07-29 01:05:00|12808.5|12804.5|12797.5|12793.5|12808.5|12804.5|12794.5|12790.5|32
1595985000000|2020-07-29 01:10:00|12797.7|12793.7|12797.5|12793.5|12802.2|12798.2|12796.2|12792.2|10
1595985300000|2020-07-29 01:15:00|12796.7|12792.7|12793.5|12789.5|12803.7|12799.7|12792.5|12788.5|41
1595985600000|2020-07-29 01:20:00|12793.7|12789.7|12798.7|12794.7|12799.7|12795.7|12793.7|12789.7|9
1595985900000|2020-07-29 01:25:00|12798.5|12794.5|12780|12776|12798.5|12794.5|12780|12776|69
1595986200000|2020-07-29 01:30:00|12779.7|12775.7|12776|12772|12782.5|12778.5|12773|12769|44
1595986500000|2020-07-29 01:35:00|12778|12774|12774.5|12770.5|12778.7|12774.7|12766|12762|28
1595986800000|2020-07-29 01:40:00|12774.7|12770.7|12779.7|12775.7|12779.7|12775.7|12766.5|12762.5|22
1595987100000|2020-07-29 01:45:00|12779.5|12775.5|12788.7|12784.7|12789.5|12785.5|12778.5|12774.5|27
1595987400000|2020-07-29 01:50:00|12789|12785|12786.2|12782.2|12789|12785|12784.5|12780.5|12
1595987700000|2020-07-29 01:55:00|12786.5|12782.5|12788.7|12784.7|12788.7|12784.7|12784.2|12780.2|7
1595988000000|2020-07-29 02:00:00|12788.5|12784.5|12793|12789|12793|12789|12785.7|12781.7|6
1595988300000|2020-07-29 02:05:00|12793.5|12789.5|12793|12789|12798.2|12794.2|12793|12789|16
1595988600000|2020-07-29 02:10:00|12792.2|12788.2|12797|12793|12797.2|12793.2|12792.2|12788.2|3
1595988900000|2020-07-29 02:15:00|12797.5|12793.5|12796|12792|12799.2|12795.2|12795.2|12791.2|4
1595989200000|2020-07-29 02:20:00|12796.2|12792.2|12796.7|12792.7|12798.7|12794.7|12792.7|12788.7|11
1595989500000|2020-07-29 02:25:00|12797.5|12793.5|12796|12792|12802|12798|12793|12789|14
1595989800000|2020-07-29 02:30:00|12795.2|12791.2|12796.5|12792.5|12797.5|12793.5|12793.5|12789.5|9
1595990100000|2020-07-29 02:35:00|12796.2|12792.2|12788.5|12784.5|12796.2|12792.2|12788.5|12784.5|7
1595990400000|2020-07-29 02:40:00|12788|12784|12787|12783|12788|12784|12782.2|12778.2|10
1595990700000|2020-07-29 02:45:00|12787.2|12783.2|12786.2|12782.2|12791.7|12787.7|12785.7|12781.7|11
1595991000000|2020-07-29 02:50:00|12786|12782|12782|12778|12787|12783|12779.5|12775.5|11
1595991300000|2020-07-29 02:55:00|12781.7|12777.7|12785.2|12781.2|12786|12782|12781|12777|9
1595991600000|2020-07-29 03:00:00|12785|12781|12792.2|12788.2|12792.2|12788.2|12785|12781|11
1595991900000|2020-07-29 03:05:00|12792|12788|12801.2|12797.2|12802.2|12798.2|12792|12788|13
1595992200000|2020-07-29 03:10:00|12801.7|12797.7|12799.7|12795.7|12804.7|12800.7|12797.7|12793.7|17
1595992500000|2020-07-29 03:15:00|12798|12794|12801.5|12797.5|12802.7|12798.7|12796|12792|11
1595992800000|2020-07-29 03:20:00|12801.2|12797.2|12804.5|12800.5|12808|12804|12800.7|12796.7|18
1595993100000|2020-07-29 03:25:00|12804.2|12800.2|12795.5|12791.5|12804.2|12800.2|12795.2|12791.2|3
1595993400000|2020-07-29 03:30:00|12795.2|12791.2|12791.7|12787.7|12796.2|12792.2|12789.2|12785.2|8
1595993700000|2020-07-29 03:35:00|12791.2|12787.2|12789.7|12785.7|12791.2|12787.2|12786.2|12782.2|5
1595994000000|2020-07-29 03:40:00|12790|12786|12771.5|12767.5|12791|12787|12771.2|12767.2|20
1595994300000|2020-07-29 03:45:00|12771.2|12767.2|12783.2|12779.2|12784.2|12780.2|12770|12766|21
1595994600000|2020-07-29 03:50:00|12783.5|12779.5|12777.7|12773.7|12784.5|12780.5|12777.5|12773.5|14
1595994900000|2020-07-29 03:55:00|12777|12773|12787.7|12783.7|12787.7|12783.7|12777|12773|14
1595995200000|2020-07-29 04:00:00|12787.5|12783.5|12788.5|12784.5|12791.2|12787.2|12787.5|12783.5|7
1595995500000|2020-07-29 04:05:00|12788.2|12784.2|12786.5|12782.5|12788.2|12784.2|12786|12782|3
1595995800000|2020-07-29 04:10:00|12786.2|12782.2|12787|12783|12789.7|12785.7|12786|12782|14
1595996100000|2020-07-29 04:15:00|12786.7|12782.7|12780.5|12776.5|12790.2|12786.2|12779.7|12775.7|15
1595996400000|2020-07-29 04:20:00|12780.7|12776.7|12779|12775|12782.5|12778.5|12778.5|12774.5|5
1595996700000|2020-07-29 04:25:00|12778.5|12774.5|12785.5|12781.5|12786|12782|12776|12772|7
1595997000000|2020-07-29 04:30:00|12785.7|12781.7|12778.5|12774.5|12786.7|12782.7|12777.7|12773.7|15
1595997300000|2020-07-29 04:35:00|12778.7|12774.7|12780.7|12776.7|12782.2|12778.2|12776.5|12772.5|13
1595997600000|2020-07-29 04:40:00|12780.5|12776.5|12781.2|12777.2|12784.7|12780.7|12779.5|12775.5|7
1595997900000|2020-07-29 04:45:00|12781|12777|12757.2|12753.2|12781|12777|12756.2|12752.2|57
1595998200000|2020-07-29 04:50:00|12756.5|12752.5|12754.5|12750.5|12760.7|12756.7|12754.5|12750.5|22
1595998500000|2020-07-29 04:55:00|12754.2|12750.2|12760.5|12756.5|12761.5|12757.5|12752|12748|46
1595998800000|2020-07-29 05:00:00|12760.2|12756.2|12759.2|12755.2|12760.7|12756.7|12754|12750|33
1595999100000|2020-07-29 05:05:00|12759|12755|12768|12764|12770|12766|12759|12755|39
1595999400000|2020-07-29 05:10:00|12769.5|12765.5|12770.5|12766.5|12774|12770|12762.2|12758.2|81
1595999700000|2020-07-29 05:15:00|12770|12766|12770.7|12766.7|12771.7|12767.7|12765|12761|23
1596000000000|2020-07-29 05:20:00|12771.2|12767.2|12778.7|12774.7|12779.7|12775.7|12771.2|12767.2|17
1596000300000|2020-07-29 05:25:00|12779|12775|12774|12770|12779.5|12775.5|12772.5|12768.5|11
1596000600000|2020-07-29 05:30:00|12774.2|12770.2|12781.2|12777.2|12781.7|12777.7|12774|12770|29
1596000900000|2020-07-29 05:35:00|12780.2|12776.2|12776.2|12772.2|12780.2|12776.2|12776.2|12772.2|11
1596001200000|2020-07-29 05:40:00|12775.2|12771.2|12768.5|12764.5|12775.7|12771.7|12766.2|12762.2|21
1596001500000|2020-07-29 05:45:00|12768.7|12764.7|12771.2|12767.2|12774.2|12770.2|12767.5|12763.5|43
1596001800000|2020-07-29 05:50:00|12770|12766|12782.2|12778.2|12782.2|12778.2|12767|12763|46
1596002100000|2020-07-29 05:55:00|12782.5|12778.5|12768.5|12764.5|12783|12779|12764.7|12760.7|120
1596002400000|2020-07-29 06:00:00|12767.5|12765.5|12776|12774|12777.5|12775.5|12765|12763|198
1596002700000|2020-07-29 06:05:00|12776.2|12774.2|12774.5|12772.5|12780|12778|12773|12771|140
1596003000000|2020-07-29 06:10:00|12774.2|12772.2|12779.2|12777.2|12780.5|12778.5|12770.2|12768.2|188
1596003300000|2020-07-29 06:15:00|12779.5|12777.5|12793.7|12791.7|12797|12795|12779.5|12777.5|251
1596003600000|2020-07-29 06:20:00|12794|12792|12790|12788|12796.7|12794.7|12787|12785|152
1596003900000|2020-07-29 06:25:00|12790.2|12788.2|12799.5|12797.5|12801.2|12799.2|12790.2|12788.2|146
1596004200000|2020-07-29 06:30:00|12799.7|12797.7|12800|12798|12805.5|12803.5|12799.5|12797.5|192
1596004500000|2020-07-29 06:35:00|12800.2|12798.2|12801.2|12799.2|12804.7|12802.7|12800|12798|163
1596004800000|2020-07-29 06:40:00|12801.5|12799.5|12804|12802|12808.7|12806.7|12801.2|12799.2|167
1596005100000|2020-07-29 06:45:00|12803|12801|12812.7|12810.7|12813.2|12811.2|12803|12801|237
1596005400000|2020-07-29 06:50:00|12813|12811|12806|12804|12816|12814|12806|12804|246
1596005700000|2020-07-29 06:55:00|12806.5|12804.5|12811.5|12809.5|12816|12814|12802.5|12800.5|294
1596006000000|2020-07-29 07:00:00|12811.1|12809.9|12831.6|12830.4|12839.3|12838.1|12809.3|12808.1|1628
1596006300000|2020-07-29 07:05:00|12831.3|12830.1|12826.8|12825.6|12834.3|12833.1|12823.3|12822.1|915
1596006600000|2020-07-29 07:10:00|12827.1|12825.9|12831.3|12830.1|12835.8|12834.6|12826.1|12824.9|619
1596006900000|2020-07-29 07:15:00|12831.6|12830.4|12826.8|12825.6|12834.3|12833.1|12823.3|12822.1|651
1596007200000|2020-07-29 07:20:00|12827.1|12825.9|12813.6|12812.4|12827.6|12826.4|12811.8|12810.6|672
1596007500000|2020-07-29 07:25:00|12814.6|12813.4|12815.1|12813.9|12816.3|12815.1|12806.6|12805.4|746
1596007800000|2020-07-29 07:30:00|12818.3|12817.1|12820.8|12819.6|12827.6|12826.4|12814.1|12812.9|951
1596008100000|2020-07-29 07:35:00|12821.6|12820.4|12843.3|12842.1|12843.8|12842.6|12820.8|12819.6|873
1596008400000|2020-07-29 07:40:00|12842.3|12841.1|12852.3|12851.1|12864.8|12863.6|12841.3|12840.1|1394
1596008700000|2020-07-29 07:45:00|12852.6|12851.4|12853.8|12852.6|12857.6|12856.4|12845.3|12844.1|770
1596009000000|2020-07-29 07:50:00|12853.6|12852.4|12849.3|12848.1|12860.6|12859.4|12847.6|12846.4|395
1596009300000|2020-07-29 07:55:00|12849.1|12847.9|12841.8|12840.6|12852.6|12851.4|12840.3|12839.1|464
1596009600000|2020-07-29 08:00:00|12841.6|12840.4|12829.1|12827.9|12846.8|12845.6|12828.8|12827.6|586
1596009900000|2020-07-29 08:05:00|12828.8|12827.6|12816.8|12815.6|12834.1|12832.9|12813.8|12812.6|625
1596010200000|2020-07-29 08:10:00|12816.3|12815.1|12815.1|12813.9|12823.1|12821.9|12810.3|12809.1|640
1596010500000|2020-07-29 08:15:00|12815.3|12814.1|12822.6|12821.4|12828.6|12827.4|12812.1|12810.9|500
1596010800000|2020-07-29 08:20:00|12822.3|12821.1|12833.3|12832.1|12833.3|12832.1|12817.3|12816.1|447
1596011100000|2020-07-29 08:25:00|12833.1|12831.9|12831.8|12830.6|12835.8|12834.6|12828.8|12827.6|309
1596011400000|2020-07-29 08:30:00|12832.1|12830.9|12823.8|12822.6|12835.1|12833.9|12820.6|12819.4|362
1596011700000|2020-07-29 08:35:00|12823.6|12822.4|12812.3|12811.1|12827.8|12826.6|12812.3|12811.1|452
1596012000000|2020-07-29 08:40:00|12812.6|12811.4|12814.3|12813.1|12820.3|12819.1|12812.6|12811.4|397
1596012300000|2020-07-29 08:45:00|12814.6|12813.4|12810.3|12809.1|12819.8|12818.6|12803.3|12802.1|661
1596012600000|2020-07-29 08:50:00|12809.8|12808.6|12795.1|12793.9|12812.6|12811.4|12790.3|12789.1|680
1596012900000|2020-07-29 08:55:00|12794.8|12793.6|12799.1|12797.9|12805.1|12803.9|12794.3|12793.1|588
1596013200000|2020-07-29 09:00:00|12800.6|12799.4|12807.8|12806.6|12809.8|12808.6|12799.1|12797.9|412
1596013500000|2020-07-29 09:05:00|12806.8|12805.6|12791.8|12790.6|12808.8|12807.6|12790.6|12789.4|345
1596013800000|2020-07-29 09:10:00|12792.1|12790.9|12811.8|12810.6|12811.8|12810.6|12791.3|12790.1|448
1596014100000|2020-07-29 09:15:00|12811.6|12810.4|12815.6|12814.4|12822.1|12820.9|12809.6|12808.4|510
1596014400000|2020-07-29 09:20:00|12815.8|12814.6|12822.8|12821.6|12826.3|12825.1|12815.8|12814.6|260
1596014700000|2020-07-29 09:25:00|12822.6|12821.4|12819.6|12818.4|12827.3|12826.1|12817.6|12816.4|230
1596015000000|2020-07-29 09:30:00|12820.6|12819.4|12812.8|12811.6|12821.8|12820.6|12810.6|12809.4|239
1596015300000|2020-07-29 09:35:00|12813.1|12811.9|12817.3|12816.1|12820.6|12819.4|12812.3|12811.1|159
1596015600000|2020-07-29 09:40:00|12817.6|12816.4|12820.3|12819.1|12825.8|12824.6|12817.3|12816.1|179
1596015900000|2020-07-29 09:45:00|12820.6|12819.4|12817.8|12816.6|12821.8|12820.6|12813.8|12812.6|163
1596016200000|2020-07-29 09:50:00|12817.6|12816.4|12819.1|12817.9|12823.8|12822.6|12816.1|12814.9|183
1596016500000|2020-07-29 09:55:00|12818.8|12817.6|12817.3|12816.1|12823.8|12822.6|12816.1|12814.9|145
1596016800000|2020-07-29 10:00:00|12816.8|12815.6|12812.8|12811.6|12824.8|12823.6|12808.6|12807.4|312
1596017100000|2020-07-29 10:05:00|12812.6|12811.4|12823.3|12822.1|12828.1|12826.9|12812.6|12811.4|413
1596017400000|2020-07-29 10:10:00|12823.6|12822.4|12816.1|12814.9|12825.6|12824.4|12815.6|12814.4|202
1596017700000|2020-07-29 10:15:00|12816.3|12815.1|12817.6|12816.4|12819.8|12818.6|12812.6|12811.4|269
1596018000000|2020-07-29 10:20:00|12817.8|12816.6|12818.8|12817.6|12821.6|12820.4|12816.1|12814.9|137
1596018300000|2020-07-29 10:25:00|12818.6|12817.4|12826.8|12825.6|12830.8|12829.6|12817.3|12816.1|192
1596018600000|2020-07-29 10:30:00|12827.1|12825.9|12827.3|12826.1|12829.1|12827.9|12824.6|12823.4|213
1596018900000|2020-07-29 10:35:00|12827.1|12825.9|12835.8|12834.6|12836.6|12835.4|12826.8|12825.6|410
1596019200000|2020-07-29 10:40:00|12834.8|12833.6|12831.3|12830.1|12840.6|12839.4|12830.8|12829.6|319
1596019500000|2020-07-29 10:45:00|12831.1|12829.9|12832.1|12830.9|12835.8|12834.6|12830.6|12829.4|187
1596019800000|2020-07-29 10:50:00|12831.8|12830.6|12824.3|12823.1|12832.1|12830.9|12821.3|12820.1|265
1596020100000|2020-07-29 10:55:00|12824.1|12822.9|12819.3|12818.1|12825.3|12824.1|12811.1|12809.9|326
1596020400000|2020-07-29 11:00:00|12818.8|12817.6|12816.8|12815.6|12825.8|12824.6|12815.1|12813.9|308
1596020700000|2020-07-29 11:05:00|12816.6|12815.4|12830.3|12829.1|12831.3|12830.1|12815.6|12814.4|224
1596021000000|2020-07-29 11:10:00|12830.6|12829.4|12830.6|12829.4|12834.8|12833.6|12830.3|12829.1|196
1596021300000|2020-07-29 11:15:00|12830.8|12829.6|12824.1|12822.9|12830.8|12829.6|12819.3|12818.1|236
1596021600000|2020-07-29 11:20:00|12824.3|12823.1|12826.8|12825.6|12829.8|12828.6|12824.3|12823.1|132
1596021900000|2020-07-29 11:25:00|12827.3|12826.1|12832.1|12830.9|12833.1|12831.9|12826.6|12825.4|93
1596022200000|2020-07-29 11:30:00|12832.3|12831.1|12830.3|12829.1|12832.6|12831.4|12819.3|12818.1|405
1596022500000|2020-07-29 11:35:00|12829.8|12828.6|12832.3|12831.1|12833.3|12832.1|12828.1|12826.9|185
1596022800000|2020-07-29 11:40:00|12832.9|12831.7|12833.4|12832.2|12835.9|12834.7|12827.9|12826.7|243
1596023100000|2020-07-29 11:45:00|12833.7|12832.5|12837.9|12836.7|12837.9|12836.7|12830.7|12829.5|381
1596023400000|2020-07-29 11:50:00|12837.4|12836.2|12837.7|12836.5|12838.2|12837|12832.4|12831.2|239
1596023700000|2020-07-29 11:55:00|12837.9|12836.7|12836.4|12835.2|12838.2|12837|12833.4|12832.2|167
1596024000000|2020-07-29 12:00:00|12836.7|12835.5|12843.4|12842.2|12844.4|12843.2|12834.4|12833.2|305
1596024300000|2020-07-29 12:05:00|12843.9|12842.7|12853.2|12852|12857.9|12856.7|12841.4|12840.2|585
1596024600000|2020-07-29 12:10:00|12852.9|12851.7|12860.9|12859.7|12861.9|12860.7|12848.7|12847.5|443
1596024900000|2020-07-29 12:15:00|12860.7|12859.5|12849.9|12848.7|12861.9|12860.7|12849.2|12848|413
1596025200000|2020-07-29 12:20:00|12849.7|12848.5|12848.4|12847.2|12851.2|12850|12846.9|12845.7|404
1596025500000|2020-07-29 12:25:00|12848.7|12847.5|12838.4|12837.2|12852.2|12851|12837.9|12836.7|345
1596025800000|2020-07-29 12:30:00|12838.2|12837|12832.2|12831|12845.2|12844|12830.7|12829.5|411
1596026100000|2020-07-29 12:35:00|12831.9|12830.7|12810.9|12809.7|12834.4|12833.2|12809.9|12808.7|777
1596026400000|2020-07-29 12:40:00|12811.2|12810|12821.2|12820|12823.2|12822|12810.4|12809.2|783
1596026700000|2020-07-29 12:45:00|12820.9|12819.7|12815.4|12814.2|12822.4|12821.2|12814.4|12813.2|339
1596027000000|2020-07-29 12:50:00|12815.7|12814.5|12814.4|12813.2|12820.2|12819|12811.9|12810.7|257
1596027300000|2020-07-29 12:55:00|12814.7|12813.5|12817.9|12816.7|12820.9|12819.7|12804.9|12803.7|668
1596027600000|2020-07-29 13:00:00|12817.7|12816.5|12818.2|12817|12822.9|12821.7|12815.9|12814.7|327
1596027900000|2020-07-29 13:05:00|12817.9|12816.7|12811.2|12810|12819.4|12818.2|12809.9|12808.7|633
1596028200000|2020-07-29 13:10:00|12811.4|12810.2|12818.7|12817.5|12820.9|12819.7|12809.7|12808.5|285
1596028500000|2020-07-29 13:15:00|12818.4|12817.2|12812.4|12811.2|12818.4|12817.2|12810.9|12809.7|312
1596028800000|2020-07-29 13:20:00|12812.9|12811.7|12805.9|12804.7|12817.2|12816|12801.4|12800.2|522
1596029100000|2020-07-29 13:25:00|12806.9|12805.7|12809.4|12808.2|12811.7|12810.5|12798.4|12797.2|532
1596029400000|2020-07-29 13:30:00|12809.7|12808.5|12816.9|12815.7|12821.2|12820|12799.9|12798.7|1172
1596029700000|2020-07-29 13:35:00|12817.2|12816|12801.4|12800.2|12820.2|12819|12800.2|12799|527
1596030000000|2020-07-29 13:40:00|12801.9|12800.7|12809.2|12808|12815.7|12814.5|12801.2|12800|557
1596030300000|2020-07-29 13:45:00|12808.9|12807.7|12807.9|12806.7|12814.7|12813.5|12802.7|12801.5|354
1596030600000|2020-07-29 13:50:00|12808.2|12807|12806.4|12805.2|12812.4|12811.2|12798.9|12797.7|421
1596030900000|2020-07-29 13:55:00|12806.7|12805.5|12813.9|12812.7|12817.2|12816|12805.9|12804.7|437
1596031200000|2020-07-29 14:00:00|12813.2|12812|12824.9|12823.7|12827.4|12826.2|12809.2|12808|481
1596031500000|2020-07-29 14:05:00|12825.2|12824|12827.9|12826.7|12831.4|12830.2|12821.4|12820.2|773
1596031800000|2020-07-29 14:10:00|12827.8|12826.6|12833.3|12832.1|12835.1|12833.9|12826.1|12824.9|470
1596032100000|2020-07-29 14:15:00|12833.6|12832.4|12842.3|12841.1|12844.3|12843.1|12833.3|12832.1|463
1596032400000|2020-07-29 14:20:00|12842.6|12841.4|12833.6|12832.4|12842.6|12841.4|12832.1|12830.9|534
1596032700000|2020-07-29 14:25:00|12834.1|12832.9|12825.8|12824.6|12835.3|12834.1|12825.1|12823.9|448
1596033000000|2020-07-29 14:30:00|12826.1|12824.9|12823.8|12822.6|12829.1|12827.9|12820.1|12818.9|414
1596033300000|2020-07-29 14:35:00|12823.6|12822.4|12835.3|12834.1|12835.8|12834.6|12823.3|12822.1|465
1596033600000|2020-07-29 14:40:00|12835.6|12834.4|12827.3|12826.1|12836.1|12834.9|12826.6|12825.4|566
1596033900000|2020-07-29 14:45:00|12827.1|12825.9|12823.6|12822.4|12827.8|12826.6|12821.6|12820.4|278
1596034200000|2020-07-29 14:50:00|12823.8|12822.6|12821.3|12820.1|12829.6|12828.4|12818.6|12817.4|317
1596034500000|2020-07-29 14:55:00|12820.8|12819.6|12822.3|12821.1|12827.1|12825.9|12817.8|12816.6|311
1596034800000|2020-07-29 15:00:00|12822.6|12821.4|12820.8|12819.6|12824.8|12823.6|12815.8|12814.6|327
1596035100000|2020-07-29 15:05:00|12820.6|12819.4|12822.8|12821.6|12825.1|12823.9|12814.3|12813.1|355
1596035400000|2020-07-29 15:10:00|12822.6|12821.4|12820.8|12819.6|12823.6|12822.4|12817.3|12816.1|180
1596035700000|2020-07-29 15:15:00|12820.6|12819.4|12819.8|12818.6|12823.3|12822.1|12815.8|12814.6|303
1596036000000|2020-07-29 15:20:00|12820.3|12819.1|12823.8|12822.6|12826.1|12824.9|12819.3|12818.1|378
1596036300000|2020-07-29 15:25:00|12823.6|12822.4|12836.3|12835.1|12836.8|12835.6|12823.1|12821.9|862
1596036600000|2020-07-29 15:30:00|12836.7|12834.7|12823.2|12821.2|12840|12838|12823.2|12821.2|1145
1596036900000|2020-07-29 15:35:00|12824.5|12822.5|12824.2|12822.2|12831|12829|12823|12821|686
1596037200000|2020-07-29 15:40:00|12824|12822|12822.2|12820.2|12824.7|12822.7|12821|12819|416
1596037500000|2020-07-29 15:45:00|12822.5|12820.5|12815.2|12813.2|12824.2|12822.2|12812.2|12810.2|214
1596037800000|2020-07-29 15:50:00|12815.5|12813.5|12817.7|12815.7|12819.2|12817.2|12814.7|12812.7|214
1596038100000|2020-07-29 15:55:00|12817.5|12815.5|12819.5|12817.5|12820.5|12818.5|12816.7|12814.7|150
1596038400000|2020-07-29 16:00:00|12819.2|12817.2|12812.2|12810.2|12819.2|12817.2|12812.2|12810.2|253
1596038700000|2020-07-29 16:05:00|12812|12810|12805|12803|12815.2|12813.2|12804.7|12802.7|170
1596039000000|2020-07-29 16:10:00|12804.7|12802.7|12803.5|12801.5|12810.2|12808.2|12803.5|12801.5|238
1596039300000|2020-07-29 16:15:00|12803.2|12801.2|12814.2|12812.2|12814.2|12812.2|12802.7|12800.7|195
1596039600000|2020-07-29 16:20:00|12814.5|12812.5|12817.2|12815.2|12818|12816|12813.7|12811.7|195
1596039900000|2020-07-29 16:25:00|12816.7|12814.7|12816.2|12814.2|12818.7|12816.7|12815.2|12813.2|102
1596040200000|2020-07-29 16:30:00|12816|12814|12822.2|12820.2|12822.2|12820.2|12813.7|12811.7|94
1596040500000|2020-07-29 16:35:00|12822|12820|12822.7|12820.7|12827.2|12825.2|12819.7|12817.7|167
1596040800000|2020-07-29 16:40:00|12822.5|12820.5|12820.7|12818.7|12824.5|12822.5|12820.5|12818.5|90
1596041100000|2020-07-29 16:45:00|12821|12819|12819.7|12817.7|12821.7|12819.7|12818|12816|73
1596041400000|2020-07-29 16:50:00|12819.5|12817.5|12819.2|12817.2|12822.2|12820.2|12818.5|12816.5|33
1596041700000|2020-07-29 16:55:00|12819|12817|12819.2|12817.2|12820|12818|12816.7|12814.7|44
1596042000000|2020-07-29 17:00:00|12819.5|12817.5|12815.7|12813.7|12822.2|12820.2|12815.2|12813.2|106
1596042300000|2020-07-29 17:05:00|12816|12814|12824.7|12822.7|12825.2|12823.2|12816|12814|79
1596042600000|2020-07-29 17:10:00|12824.5|12822.5|12831.2|12829.2|12831.7|12829.7|12823.7|12821.7|125
1596042900000|2020-07-29 17:15:00|12831.5|12829.5|12829.7|12827.7|12834|12832|12828.2|12826.2|152
1596043200000|2020-07-29 17:20:00|12830|12828|12834.2|12832.2|12835.2|12833.2|12829.7|12827.7|64
1596043500000|2020-07-29 17:25:00|12834|12832|12828.7|12826.7|12834.7|12832.7|12828.5|12826.5|61
1596043800000|2020-07-29 17:30:00|12828.5|12826.5|12826.2|12824.2|12828.7|12826.7|12825|12823|75
1596044100000|2020-07-29 17:35:00|12826|12824|12825.2|12823.2|12828.7|12826.7|12825.2|12823.2|37
1596044400000|2020-07-29 17:40:00|12825|12823|12822.7|12820.7|12826.5|12824.5|12821.7|12819.7|71
1596044700000|2020-07-29 17:45:00|12822.2|12820.2|12823.2|12821.2|12823.5|12821.5|12818.2|12816.2|66
1596045000000|2020-07-29 17:50:00|12823|12821|12825.2|12823.2|12825.7|12823.7|12822.5|12820.5|45
1596045300000|2020-07-29 17:55:00|12825|12823|12820.7|12818.7|12826.7|12824.7|12819.2|12817.2|86
1596045600000|2020-07-29 18:00:00|12820.5|12818.5|12821.7|12819.7|12836.2|12834.2|12818|12816|526
1596045900000|2020-07-29 18:05:00|12822.5|12820.5|12832.2|12830.2|12832.2|12830.2|12819.7|12817.7|106
1596046200000|2020-07-29 18:10:00|12832.5|12830.5|12832|12830|12839.5|12837.5|12830.2|12828.2|208
1596046500000|2020-07-29 18:15:00|12832.2|12830.2|12836.2|12834.2|12839|12837|12832|12830|178
1596046800000|2020-07-29 18:20:00|12837|12835|12843.2|12841.2|12844.2|12842.2|12834.7|12832.7|152
1596047100000|2020-07-29 18:25:00|12842.7|12840.7|12839.7|12837.7|12846|12844|12838.5|12836.5|110
1596047400000|2020-07-29 18:30:00|12840|12838|12845|12843|12851.7|12849.7|12840|12838|286
1596047700000|2020-07-29 18:35:00|12845.2|12843.2|12850.5|12848.5|12853.2|12851.2|12845.2|12843.2|147
1596048000000|2020-07-29 18:40:00|12850.2|12848.2|12853|12851|12858|12856|12847.2|12845.2|279
1596048300000|2020-07-29 18:45:00|12853.7|12851.7|12849.2|12847.2|12854.2|12852.2|12847.7|12845.7|136
1596048600000|2020-07-29 18:50:00|12848.5|12846.5|12854.2|12852.2|12863.5|12861.5|12847.2|12845.2|299
1596048900000|2020-07-29 18:55:00|12854.5|12852.5|12842|12840|12855|12853|12840.7|12838.7|198
1596049200000|2020-07-29 19:00:00|12842.5|12840.5|12820.5|12818.5|12848|12846|12819.2|12817.2|309
1596049500000|2020-07-29 19:05:00|12820.7|12818.7|12837.5|12835.5|12838.2|12836.2|12816.2|12814.2|134
1596049800000|2020-07-29 19:10:00|12837|12835|12847.5|12845.5|12847.5|12845.5|12836.2|12834.2|173
1596050100000|2020-07-29 19:15:00|12847.7|12845.7|12861.5|12859.5|12861.5|12859.5|12844.7|12842.7|238
1596050400000|2020-07-29 19:20:00|12861.2|12859.2|12870|12868|12874.2|12872.2|12859.2|12857.2|267
1596050700000|2020-07-29 19:25:00|12870.2|12868.2|12863|12861|12873|12871|12854|12852|166
1596051000000|2020-07-29 19:30:00|12863.2|12861.2|12874.5|12872.5|12877.7|12875.7|12855.5|12853.5|228
1596051300000|2020-07-29 19:35:00|12874.7|12872.7|12874.5|12872.5|12881.7|12879.7|12872.2|12870.2|140
1596051600000|2020-07-29 19:40:00|12874.2|12872.2|12870|12868|12875.7|12873.7|12867|12865|142
1596051900000|2020-07-29 19:45:00|12869.7|12867.7|12866.7|12864.7|12872.7|12870.7|12858.7|12856.7|171
1596052200000|2020-07-29 19:50:00|12864.7|12862.7|12859.2|12857.2|12867|12865|12857|12855|170
1596052500000|2020-07-29 19:55:00|12859.5|12857.5|12869.7|12867.7|12873.5|12871.5|12854|12852|272
1596052800000|2020-07-29 20:00:00|12869|12864|12862.9|12857.9|12869|12864|12851.9|12846.9|5
1596053100000|2020-07-29 20:05:00|12863.4|12858.4|12875.2|12870.2|12877|12872|12860.9|12855.9|0
1596053400000|2020-07-29 20:10:00|12874.2|12869.2|12876.2|12871.2|12878.5|12873.5|12866.3|12861.3|0
1596053700000|2020-07-29 20:15:00|12876.3|12871.3|12878.3|12873.3|12879.9|12874.9|12876.3|12871.3|0
1596054000000|2020-07-29 20:20:00|12878.5|12873.5|12877.3|12872.3|12879.8|12874.8|12877.3|12872.3|0
1596054300000|2020-07-29 20:25:00|12877.6|12872.6|12879.3|12874.3|12879.4|12874.4|12877.6|12872.6|0
1596054600000|2020-07-29 20:30:00|12878.1|12873.1|12875.8|12870.8|12882.4|12877.4|12874.3|12869.3|0
1596054900000|2020-07-29 20:35:00|12874.8|12869.8|12879.8|12874.8|12879.8|12874.8|12873.6|12868.6|0
1596055200000|2020-07-29 20:40:00|12880.8|12875.8|12897.4|12892.4|12898.6|12893.6|12880.8|12875.8|0
1596055500000|2020-07-29 20:45:00|12896.4|12891.4|12899.5|12894.5|12901.9|12896.9|12894.2|12889.2|0
1596055800000|2020-07-29 20:50:00|12898.5|12893.5|12900.2|12895.2|12901.4|12896.4|12897.1|12892.1|0
1596056100000|2020-07-29 20:55:00|12898.2|12893.2|12896.9|12891.9|12901.2|12896.2|12896.8|12891.8|0
1596056400000|2020-07-29 21:00:00|12896.8|12891.8|12894.1|12889.1|12896.9|12891.9|12894|12889|0
1596056700000|2020-07-29 21:05:00|12894.8|12889.8|12895.4|12890.4|12897.5|12892.5|12893.9|12888.9|0
1596057000000|2020-07-29 21:10:00|12895.1|12890.1|12895.4|12890.4|12897|12892|12895.1|12890.1|0
1596057300000|2020-07-29 21:15:00|12895.3|12890.3|12896.2|12891.2|12896.2|12891.2|12894.5|12889.5|0
1596057600000|2020-07-29 21:20:00|12895.7|12890.7|12894.2|12889.2|12895.7|12890.7|12894|12889|0
1596057900000|2020-07-29 21:25:00|12894.5|12889.5|12894.8|12889.8|12895.3|12890.3|12894.5|12889.5|0
1596058200000|2020-07-29 21:30:00|12894.7|12889.7|12894.1|12889.1|12894.8|12889.8|12893.3|12888.3|0
1596058500000|2020-07-29 21:35:00|12893.9|12888.9|12893.9|12888.9|12894.6|12889.6|12893.3|12888.3|0
1596058800000|2020-07-29 21:40:00|12894|12889|12893.1|12888.1|12894.8|12889.8|12893.1|12888.1|0
1596059100000|2020-07-29 21:45:00|12893|12888|12893.1|12888.1|12894|12889|12893|12888|0
1596059400000|2020-07-29 21:50:00|12894.3|12889.3|12894.4|12889.4|12894.9|12889.9|12894.1|12889.1|0
1596059700000|2020-07-29 21:55:00|12894.9|12889.9|12894.6|12889.6|12896.2|12891.2|12894.2|12889.2|0
1596060000000|2020-07-29 22:00:00|12900|12895|12890.8|12885.8|12900|12895|12888.8|12883.8|0
1596060300000|2020-07-29 22:05:00|12889.8|12884.8|12888.7|12883.7|12889.8|12884.8|12887.7|12882.7|0
1596060600000|2020-07-29 22:10:00|12889.7|12884.7|12890.8|12885.8|12890.8|12885.8|12888.7|12883.7|0
1596060900000|2020-07-29 22:15:00|12890.2|12885.2|12890|12885|12890.2|12885.2|12888.7|12883.7|0
1596061200000|2020-07-29 22:20:00|12891|12886|12888.3|12883.3|12892|12887|12888.3|12883.3|0
1596061500000|2020-07-29 22:25:00|12887.3|12882.3|12887.2|12882.2|12888.3|12883.3|12884.4|12879.4|0
1596061800000|2020-07-29 22:30:00|12886.7|12881.7|12888.3|12883.3|12888.3|12883.3|12886.2|12881.2|0
1596062100000|2020-07-29 22:35:00|12889.3|12884.3|12891.3|12886.3|12891.3|12886.3|12888.3|12883.3|0
1596062400000|2020-07-29 22:40:00|12891.4|12886.4|12890.9|12885.9|12892.4|12887.4|12889.4|12884.4|0
1596062700000|2020-07-29 22:45:00|12891.4|12886.4|12887.4|12882.4|12891.4|12886.4|12887.4|12882.4|0
1596063000000|2020-07-29 22:50:00|12887.6|12882.6|12885.6|12880.6|12888.1|12883.1|12885.6|12880.6|0
1596063300000|2020-07-29 22:55:00|12883.6|12878.6|12881.5|12876.5|12884.6|12879.6|12879.4|12874.4|0
1596063600000|2020-07-29 23:00:00|12880.5|12875.5|12878.5|12873.5|12892.6|12887.6|12878.5|12873.5|0
1596063900000|2020-07-29 23:05:00|12879.5|12874.5|12876.9|12871.9|12882.5|12877.5|12876.9|12871.9|0
1596064200000|2020-07-29 23:10:00|12877.4|12872.4|12878.7|12873.7|12879.9|12874.9|12871.9|12866.9|0
1596064500000|2020-07-29 23:15:00|12877.7|12872.7|12876.7|12871.7|12878.7|12873.7|12875.8|12870.8|0
1596064800000|2020-07-29 23:20:00|12876.2|12871.2|12878.8|12873.8|12884.7|12879.7|12875.7|12870.7|0
1596065100000|2020-07-29 23:25:00|12879.3|12874.3|12877.8|12872.8|12879.8|12874.8|12876.8|12871.8|0
1596065400000|2020-07-29 23:30:00|12876.8|12871.8|12880.8|12875.8|12880.8|12875.8|12872.8|12867.8|0
1596065700000|2020-07-29 23:35:00|12880.2|12875.2|12878.7|12873.7|12880.8|12875.8|12877.7|12872.7|0
1596066000000|2020-07-29 23:40:00|12877.7|12872.7|12879.7|12874.7|12879.7|12874.7|12877.7|12872.7|0
1596066300000|2020-07-29 23:45:00|12880.7|12875.7|12877.7|12872.7|12880.7|12875.7|12875.8|12870.8|0
1596066600000|2020-07-29 23:50:00|12877.2|12872.2|12876.7|12871.7|12877.7|12872.7|12873.7|12868.7|0
1596066900000|2020-07-29 23:55:00|12877.7|12872.7|12874.2|12869.2|12877.7|12872.7|12873.2|12868.2|0
1596067200000|2020-07-30 00:00:00|12873.7|12868.7|12859|12854|12876.2|12871.2|12857|12852|0
1596067500000|2020-07-30 00:05:00|12859.5|12854.5|12857|12852|12865.3|12860.3|12857|12852|0
1596067800000|2020-07-30 00:10:00|12856|12851|12857.9|12852.9|12862.9|12857.9|12853|12848|0
1596068100000|2020-07-30 00:15:00|12857|12852|12853.5|12849.5|12865.5|12861.5|12850.5|12846.5|77
1596068400000|2020-07-30 00:20:00|12853.2|12849.2|12853.5|12849.5|12858.2|12854.2|12849|12845|38
1596068700000|2020-07-30 00:25:00|12853.2|12849.2|12848.5|12844.5|12853.2|12849.2|12847|12843|21
1596069000000|2020-07-30 00:30:00|12848.7|12844.7|12852|12848|12852|12848|12848|12844|18
1596069300000|2020-07-30 00:35:00|12852.2|12848.2|12849.7|12845.7|12857.5|12853.5|12847.5|12843.5|25
1596069600000|2020-07-30 00:40:00|12850|12846|12852.2|12848.2|12853.2|12849.2|12849.7|12845.7|11
1596069900000|2020-07-30 00:45:00|12852|12848|12854|12850|12854.7|12850.7|12844.7|12840.7|20
1596070200000|2020-07-30 00:50:00|12853.2|12849.2|12854.5|12850.5|12855|12851|12848.5|12844.5|30
1596070500000|2020-07-30 00:55:00|12854.7|12850.7|12865.7|12861.7|12866.5|12862.5|12851.5|12847.5|39
1596070800000|2020-07-30 01:00:00|12865|12861|12869|12865|12872|12868|12865|12861|67
1596071100000|2020-07-30 01:05:00|12869.2|12865.2|12868.2|12864.2|12872.7|12868.7|12868.2|12864.2|12
1596071400000|2020-07-30 01:10:00|12868.5|12864.5|12864.7|12860.7|12869|12865|12860.2|12856.2|27
1596071700000|2020-07-30 01:15:00|12864.5|12860.5|12866.5|12862.5|12867.2|12863.2|12864|12860|14
1596072000000|2020-07-30 01:20:00|12867.2|12863.2|12870|12866|12873.2|12869.2|12866.7|12862.7|20
1596072300000|2020-07-30 01:25:00|12870.2|12866.2|12864.2|12860.2|12871|12867|12860.7|12856.7|9
1596072600000|2020-07-30 01:30:00|12864.5|12860.5|12869.2|12865.2|12871.5|12867.5|12864.2|12860.2|7
1596072900000|2020-07-30 01:35:00|12869|12865|12861.2|12857.2|12869|12865|12859|12855|18
1596073200000|2020-07-30 01:40:00|12861.5|12857.5|12863|12859|12867|12863|12857|12853|36
1596073500000|2020-07-30 01:45:00|12862.5|12858.5|12858.5|12854.5|12862.7|12858.7|12857|12853|22
1596073800000|2020-07-30 01:50:00|12859|12855|12860.7|12856.7|12863.7|12859.7|12859|12855|5
1596074100000|2020-07-30 01:55:00|12860|12856|12856.5|12852.5|12860|12856|12850.7|12846.7|26
1596074400000|2020-07-30 02:00:00|12856.7|12852.7|12860.2|12856.2|12862.2|12858.2|12856.7|12852.7|2
1596074700000|2020-07-30 02:05:00|12859.5|12855.5|12846.5|12842.5|12859.5|12855.5|12845.2|12841.2|21
1596075000000|2020-07-30 02:10:00|12846.2|12842.2|12850|12846|12853|12849|12845.5|12841.5|23
1596075300000|2020-07-30 02:15:00|12848|12844|12848.7|12844.7|12848.7|12844.7|12845.5|12841.5|12
1596075600000|2020-07-30 02:20:00|12848.5|12844.5|12844.2|12840.2|12848.5|12844.5|12842|12838|18
1596075900000|2020-07-30 02:25:00|12844|12840|12851|12847|12853|12849|12841.7|12837.7|60
1596076200000|2020-07-30 02:30:00|12851.2|12847.2|12853.5|12849.5|12855.5|12851.5|12849.5|12845.5|11
1596076500000|2020-07-30 02:35:00|12853.2|12849.2|12848.7|12844.7|12853.2|12849.2|12847.5|12843.5|12
1596076800000|2020-07-30 02:40:00|12848.5|12844.5|12846.5|12842.5|12850.7|12846.7|12842.7|12838.7|19
1596077100000|2020-07-30 02:45:00|12846.2|12842.2|12857|12853|12858.5|12854.5|12846|12842|19
1596077400000|2020-07-30 02:50:00|12857.2|12853.2|12858.2|12854.2|12861.2|12857.2|12857.2|12853.2|6
1596077700000|2020-07-30 02:55:00|12858.5|12854.5|12857|12853|12858.5|12854.5|12856.5|12852.5|3
1596078000000|2020-07-30 03:00:00|12859|12855|12867.5|12863.5|12867.5|12863.5|12858.2|12854.2|23
1596078300000|2020-07-30 03:05:00|12867.2|12863.2|12868.5|12864.5|12868.7|12864.7|12866|12862|4
1596078600000|2020-07-30 03:10:00|12868.2|12864.2|12868.2|12864.2|12869.7|12865.7|12867.2|12863.2|8
1596078900000|2020-07-30 03:15:00|12868.5|12864.5|12870.7|12866.7|12871|12867|12868.2|12864.2|16
1596079200000|2020-07-30 03:20:00|12871|12867|12874.7|12870.7|12875.7|12871.7|12868.5|12864.5|42
1596079500000|2020-07-30 03:25:00|12875.5|12871.5|12862.2|12858.2|12876|12872|12861|12857|26
1596079800000|2020-07-30 03:30:00|12863.7|12859.7|12852|12848|12863.7|12859.7|12851.7|12847.7|37
1596080100000|2020-07-30 03:35:00|12851.7|12847.7|12854.7|12850.7|12855.2|12851.2|12851.5|12847.5|9
1596080400000|2020-07-30 03:40:00|12855|12851|12860|12856|12860.2|12856.2|12853.7|12849.7|6
1596080700000|2020-07-30 03:45:00|12859.7|12855.7|12855.7|12851.7|12859.7|12855.7|12855.5|12851.5|5
1596081000000|2020-07-30 03:50:00|12856|12852|12858.7|12854.7|12860.5|12856.5|12855.5|12851.5|11
1596081300000|2020-07-30 03:55:00|12858.2|12854.2|12854.7|12850.7|12859.7|12855.7|12853.7|12849.7|17
1596081600000|2020-07-30 04:00:00|12853.7|12849.7|12844.7|12840.7|12858.2|12854.2|12844.7|12840.7|35
1596081900000|2020-07-30 04:05:00|12847.7|12843.7|12842.2|12838.2|12848.2|12844.2|12838.2|12834.2|78
1596082200000|2020-07-30 04:10:00|12844|12840|12841.5|12837.5|12844|12840|12841|12837|16
1596082500000|2020-07-30 04:15:00|12841.2|12837.2|12844|12840|12844|12840|12839.5|12835.5|18
1596082800000|2020-07-30 04:20:00|12844.2|12840.2|12845.2|12841.2|12846.7|12842.7|12844|12840|8
1596083100000|2020-07-30 04:25:00|12845.5|12841.5|12846.2|12842.2|12846.7|12842.7|12845.5|12841.5|2
1596083400000|2020-07-30 04:30:00|12846.5|12842.5|12849.2|12845.2|12849.7|12845.7|12846.5|12842.5|20
1596083700000|2020-07-30 04:35:00|12849.5|12845.5|12848.2|12844.2|12852.7|12848.7|12848.2|12844.2|11
1596084000000|2020-07-30 04:40:00|12847.7|12843.7|12849.2|12845.2|12850|12846|12847.7|12843.7|1
1596084300000|2020-07-30 04:45:00|12850.7|12846.7|12850.7|12846.7|12852.5|12848.5|12850.5|12846.5|6
1596084600000|2020-07-30 04:50:00|12850.5|12846.5|12851.2|12847.2|12852|12848|12850.5|12846.5|2
1596084900000|2020-07-30 04:55:00|12851|12847|12844.5|12840.5|12851|12847|12844.5|12840.5|13
1596085200000|2020-07-30 05:00:00|12844.2|12840.2|12844.2|12840.2|12844.5|12840.5|12841|12837|8
1596085500000|2020-07-30 05:05:00|12844.7|12840.7|12846.5|12842.5|12847|12843|12844.2|12840.2|1
1596085800000|2020-07-30 05:10:00|12846.2|12842.2|12846|12842|12846.7|12842.7|12844.2|12840.2|5
1596086100000|2020-07-30 05:15:00|12845.7|12841.7|12838.2|12834.2|12846|12842|12838.2|12834.2|23
1596086400000|2020-07-30 05:20:00|12838.5|12834.5|12842.7|12838.7|12844.5|12840.5|12835.2|12831.2|35
1596086700000|2020-07-30 05:25:00|12843|12839|12841.2|12837.2|12844.7|12840.7|12838.5|12834.5|20
1596087000000|2020-07-30 05:30:00|12841.5|12837.5|12837.2|12833.2|12842.2|12838.2|12836|12832|22
1596087300000|2020-07-30 05:35:00|12837.5|12833.5|12840.7|12836.7|12840.7|12836.7|12829|12825|63
1596087600000|2020-07-30 05:40:00|12840|12836|12833|12829|12840|12836|12833|12829|14
1596087900000|2020-07-30 05:45:00|12832.7|12828.7|12835|12831|12836.7|12832.7|12830.7|12826.7|36
1596088200000|2020-07-30 05:50:00|12836.7|12832.7|12841.5|12837.5|12844.5|12840.5|12836.7|12832.7|46
1596088500000|2020-07-30 05:55:00|12841.7|12837.7|12838.2|12834.2|12841.7|12837.7|12838|12834|24
1596088800000|2020-07-30 06:00:00|12837.2|12835.2|12838.2|12836.2|12843.7|12841.7|12835.5|12833.5|182
1596089100000|2020-07-30 06:05:00|12837.7|12835.7|12840|12838|12845.5|12843.5|12837.7|12835.7|149
1596089400000|2020-07-30 06:10:00|12839.2|12837.2|12833.5|12831.5|12846|12844|12830|12828|290
1596089700000|2020-07-30 06:15:00|12833.2|12831.2|12824.7|12822.7|12835.2|12833.2|12824.5|12822.5|196
1596090000000|2020-07-30 06:20:00|12824|12822|12826.2|12824.2|12828|12826|12820.5|12818.5|143
1596090300000|2020-07-30 06:25:00|12827|12825|12820.7|12818.7|12827|12825|12815.2|12813.2|162
1596090600000|2020-07-30 06:30:00|12820.5|12818.5|12823.2|12821.2|12825.5|12823.5|12813.5|12811.5|217
1596090900000|2020-07-30 06:35:00|12823|12821|12825.7|12823.7|12826.7|12824.7|12822.5|12820.5|126
1596091200000|2020-07-30 06:40:00|12826|12824|12824|12822|12826.7|12824.7|12821.7|12819.7|132
1596091500000|2020-07-30 06:45:00|12823.7|12821.7|12814.7|12812.7|12823.7|12821.7|12807.7|12805.7|258
1596091800000|2020-07-30 06:50:00|12815.5|12813.5|12815|12813|12816.2|12814.2|12810|12808|142
1596092100000|2020-07-30 06:55:00|12814.7|12812.7|12798.7|12796.7|12814.7|12812.7|12798.7|12796.7|561
1596092400000|2020-07-30 07:00:00|12798.3|12797.1|12751.3|12750.1|12803.6|12802.4|12742.6|12741.4|2555
1596092700000|2020-07-30 07:05:00|12749.8|12748.6|12713.3|12712.1|12750.6|12749.4|12691.3|12690.1|3161
1596093000000|2020-07-30 07:10:00|12714.3|12713.1|12693.3|12692.1|12714.3|12713.1|12666.8|12665.6|2467
1596093300000|2020-07-30 07:15:00|12692.3|12691.1|12674.8|12673.6|12693.8|12692.6|12669.1|12667.9|1378
1596093600000|2020-07-30 07:20:00|12674.1|12672.9|12638.8|12637.6|12674.1|12672.9|12630.8|12629.6|2383
1596093900000|2020-07-30 07:25:00|12638.6|12637.4|12639.3|12638.1|12654.1|12652.9|12631.3|12630.1|1532
1596094200000|2020-07-30 07:30:00|12638.1|12636.9|12594.8|12593.6|12638.3|12637.1|12588.6|12587.4|2347
1596094500000|2020-07-30 07:35:00|12594.3|12593.1|12612.3|12611.1|12612.3|12611.1|12585.8|12584.6|1749
1596094800000|2020-07-30 07:40:00|12613.1|12611.9|12626.6|12625.4|12629.1|12627.9|12604.1|12602.9|1351
1596095100000|2020-07-30 07:45:00|12626.4|12625.2|12613.6|12612.4|12626.4|12625.2|12610.6|12609.4|857
1596095400000|2020-07-30 07:50:00|12613.4|12612.2|12622.4|12621.2|12626.6|12625.4|12601.6|12600.4|828
1596095700000|2020-07-30 07:55:00|12622.6|12621.4|12632.9|12631.7|12634.6|12633.4|12613.4|12612.2|773
1596096000000|2020-07-30 08:00:00|12632.6|12631.4|12639.1|12637.9|12643.6|12642.4|12623.4|12622.2|1074
1596096300000|2020-07-30 08:05:00|12638.9|12637.7|12619.9|12618.7|12638.9|12637.7|12606.6|12605.4|1080
1596096600000|2020-07-30 08:10:00|12619.6|12618.4|12631.9|12630.7|12631.9|12630.7|12612.1|12610.9|616
1596096900000|2020-07-30 08:15:00|12631.6|12630.4|12623.4|12622.2|12634.6|12633.4|12616.1|12614.9|599
1596097200000|2020-07-30 08:20:00|12623.1|12621.9|12620.9|12619.7|12623.1|12621.9|12610.1|12608.9|400
1596097500000|2020-07-30 08:25:00|12620.6|12619.4|12593.4|12592.2|12620.6|12619.4|12591.1|12589.9|1031
1596097800000|2020-07-30 08:30:00|12592.9|12591.7|12576.1|12574.9|12594.1|12592.9|12572.6|12571.4|1214
1596098100000|2020-07-30 08:35:00|12576.4|12575.2|12580.9|12579.7|12587.9|12586.7|12570.6|12569.4|660
1596098400000|2020-07-30 08:40:00|12580.6|12579.4|12555.1|12553.9|12583.1|12581.9|12555.1|12553.9|841
1596098700000|2020-07-30 08:45:00|12556.1|12554.9|12569.6|12568.4|12572.4|12571.2|12554.1|12552.9|851
1596099000000|2020-07-30 08:50:00|12569.4|12568.2|12552.1|12550.9|12569.4|12568.2|12545.6|12544.4|1085
1596099300000|2020-07-30 08:55:00|12551.9|12550.7|12520.6|12519.4|12552.1|12550.9|12520.1|12518.9|1451
1596099600000|2020-07-30 09:00:00|12520.9|12519.7|12509.1|12507.9|12532.1|12530.9|12499.1|12497.9|2123
1596099900000|2020-07-30 09:05:00|12507.6|12506.4|12502.4|12501.2|12514.6|12513.4|12497.6|12496.4|1546
1596100200000|2020-07-30 09:10:00|12502.6|12501.4|12531.9|12530.7|12538.6|12537.4|12491.4|12490.2|1433
1596100500000|2020-07-30 09:15:00|12531.6|12530.4|12529.1|12527.9|12531.9|12530.7|12516.4|12515.2|852
1596100800000|2020-07-30 09:20:00|12528.6|12527.4|12539.9|12538.7|12544.1|12542.9|12514.6|12513.4|1146
1596101100000|2020-07-30 09:25:00|12539.6|12538.4|12530.6|12529.4|12539.9|12538.7|12520.1|12518.9|808
1596101400000|2020-07-30 09:30:00|12530.4|12529.2|12546.1|12544.9|12551.1|12549.9|12527.1|12525.9|964
1596101700000|2020-07-30 09:35:00|12545.9|12544.7|12545.4|12544.2|12549.6|12548.4|12537.9|12536.7|542
1596102000000|2020-07-30 09:40:00|12545.1|12543.9|12544.1|12542.9|12555.4|12554.2|12540.4|12539.2|577
1596102300000|2020-07-30 09:45:00|12545.1|12543.9|12544.1|12542.9|12545.1|12543.9|12534.6|12533.4|409
1596102600000|2020-07-30 09:50:00|12544.6|12543.4|12535.6|12534.4|12544.9|12543.7|12534.4|12533.2|256
1596102900000|2020-07-30 09:55:00|12536.4|12535.2|12518.1|12516.9|12536.6|12535.4|12513.6|12512.4|687
1596103200000|2020-07-30 10:00:00|12517.9|12516.7|12509.4|12508.2|12531.1|12529.9|12507.1|12505.9|684
1596103500000|2020-07-30 10:05:00|12509.6|12508.4|12502.4|12501.2|12513.6|12512.4|12500.1|12498.9|706
1596103800000|2020-07-30 10:10:00|12502.6|12501.4|12513.4|12512.2|12513.4|12512.2|12502.4|12501.2|415
1596104100000|2020-07-30 10:15:00|12513.1|12511.9|12504.4|12503.2|12514.9|12513.7|12497.1|12495.9|672
1596104400000|2020-07-30 10:20:00|12504.1|12502.9|12520.4|12519.2|12523.1|12521.9|12497.1|12495.9|537
1596104700000|2020-07-30 10:25:00|12520.1|12518.9|12505.6|12504.4|12520.4|12519.2|12498.4|12497.2|441
1596105000000|2020-07-30 10:30:00|12505.4|12504.2|12506.6|12505.4|12507.9|12506.7|12493.1|12491.9|431
1596105300000|2020-07-30 10:35:00|12507.4|12506.2|12499.1|12497.9|12507.4|12506.2|12494.6|12493.4|403
1596105600000|2020-07-30 10:40:00|12499.4|12498.2|12477.1|12475.9|12499.4|12498.2|12472.9|12471.7|1140
1596105900000|2020-07-30 10:45:00|12476.9|12475.7|12437.1|12435.9|12477.1|12475.9|12437.1|12435.9|1433
1596106200000|2020-07-30 10:50:00|12436.9|12435.7|12434.9|12433.7|12444.4|12443.2|12431.4|12430.2|1200
1596106500000|2020-07-30 10:55:00|12435.1|12433.9|12444.9|12443.7|12447.4|12446.2|12424.6|12423.4|804
1596106800000|2020-07-30 11:00:00|12445.1|12443.9|12459.6|12458.4|12461.6|12460.4|12440.4|12439.2|1036
1596107100000|2020-07-30 11:05:00|12461.1|12459.9|12447.6|12446.4|12461.6|12460.4|12447.6|12446.4|617
1596107400000|2020-07-30 11:10:00|12447.4|12446.2|12453.4|12452.2|12456.9|12455.7|12435.9|12434.7|553
1596107700000|2020-07-30 11:15:00|12452.6|12451.4|12456.4|12455.2|12464.6|12463.4|12448.1|12446.9|473
1596108000000|2020-07-30 11:20:00|12456.1|12454.9|12461.1|12459.9|12464.9|12463.7|12451.6|12450.4|625
1596108300000|2020-07-30 11:25:00|12461.9|12460.7|12457.4|12456.2|12462.9|12461.7|12455.1|12453.9|162
1596108600000|2020-07-30 11:30:00|12458.1|12456.9|12460.6|12459.4|12467.9|12466.7|12455.4|12454.2|306
1596108900000|2020-07-30 11:35:00|12460.9|12459.7|12477.6|12476.4|12479.1|12477.9|12456.6|12455.4|615
1596109200000|2020-07-30 11:40:00|12477.9|12476.7|12499.9|12498.7|12502.1|12500.9|12477.9|12476.7|720
1596109500000|2020-07-30 11:45:00|12499.6|12498.4|12498.4|12497.2|12502.4|12501.2|12491.6|12490.4|434
1596109800000|2020-07-30 11:50:00|12497.9|12496.7|12523.6|12522.4|12526.4|12525.2|12497.9|12496.7|1002
1596110100000|2020-07-30 11:55:00|12523.4|12522.2|12524.5|12523.3|12526.1|12524.9|12518.4|12517.2|399
1596110400000|2020-07-30 12:00:00|12524|12522.8|12517.5|12516.3|12529|12527.8|12512.5|12511.3|582
1596110700000|2020-07-30 12:05:00|12517.7|12516.5|12507.7|12506.5|12517.7|12516.5|12505|12503.8|430
1596111000000|2020-07-30 12:10:00|12508|12506.8|12508.7|12507.5|12509.7|12508.5|12500.5|12499.3|393
1596111300000|2020-07-30 12:15:00|12509|12507.8|12512|12510.8|12518.5|12517.3|12500.2|12499|521
1596111600000|2020-07-30 12:20:00|12511.7|12510.5|12506.7|12505.5|12518.7|12517.5|12506.7|12505.5|282
1596111900000|2020-07-30 12:25:00|12507|12505.8|12513.5|12512.3|12515.7|12514.5|12499|12497.8|364
1596112200000|2020-07-30 12:30:00|12512.2|12511|12483.7|12482.5|12522.5|12521.3|12478.2|12477|949
1596112500000|2020-07-30 12:35:00|12485.2|12484|12492.5|12491.3|12502.7|12501.5|12478|12476.8|909
1596112800000|2020-07-30 12:40:00|12493.5|12492.3|12486|12484.8|12494.7|12493.5|12484.2|12483|456
1596113100000|2020-07-30 12:45:00|12485.7|12484.5|12477.7|12476.5|12497|12495.8|12474.7|12473.5|545
1596113400000|2020-07-30 12:50:00|12477.2|12476|12441.5|12440.3|12478|12476.8|12440|12438.8|942
1596113700000|2020-07-30 12:55:00|12441.7|12440.5|12410.2|12409|12442|12440.8|12409.7|12408.5|1182
1596114000000|2020-07-30 13:00:00|12409.5|12408.3|12402.2|12401|12409.7|12408.5|12387.5|12386.3|1769
1596114300000|2020-07-30 13:05:00|12402|12400.8|12396.7|12395.5|12409.5|12408.3|12390.2|12389|937
1596114600000|2020-07-30 13:10:00|12396.5|12395.3|12391.2|12390|12404.5|12403.3|12381.5|12380.3|1296
1596114900000|2020-07-30 13:15:00|12391|12389.8|12404.5|12403.3|12408.2|12407|12384|12382.8|972
1596115200000|2020-07-30 13:20:00|12404.7|12403.5|12388.2|12387|12404.7|12403.5|12380.2|12379|642
1596115500000|2020-07-30 13:25:00|12388.5|12387.3|12386.7|12385.5|12390.7|12389.5|12376|12374.8|668
1596115800000|2020-07-30 13:30:00|12385.2|12384|12419|12417.8|12424.2|12423|12376.7|12375.5|1716
1596116100000|2020-07-30 13:35:00|12418.2|12417|12373.2|12372|12418.5|12417.3|12366|12364.8|1381
1596116400000|2020-07-30 13:40:00|12372.2|12371|12362.7|12361.5|12380.7|12379.5|12356|12354.8|1346
1596116700000|2020-07-30 13:45:00|12362.5|12361.3|12377|12375.8|12381.5|12380.3|12358.2|12357|1144
1596117000000|2020-07-30 13:50:00|12376.7|12375.5|12319.5|12318.3|12376.7|12375.5|12319.5|12318.3|1563
1596117300000|2020-07-30 13:55:00|12320.2|12319|12307.5|12306.3|12323.5|12322.3|12296|12294.8|1630
1596117600000|2020-07-30 14:00:00|12306.7|12305.5|12325|12323.8|12327.7|12326.5|12300.2|12299|1336
1596117900000|2020-07-30 14:05:00|12325.2|12324|12324|12322.8|12326|12324.8|12294.5|12293.3|991
1596118200000|2020-07-30 14:10:00|12323.7|12322.5|12307.1|12305.9|12327.2|12326|12301.1|12299.9|794
1596118500000|2020-07-30 14:15:00|12306.8|12305.6|12270.3|12269.1|12319.8|12318.6|12268.5|12267.3|1768
1596118800000|2020-07-30 14:20:00|12270.5|12269.3|12288.3|12287.1|12289|12287.8|12254.5|12253.3|1241
1596119100000|2020-07-30 14:25:00|12288.5|12287.3|12282.5|12281.3|12290.8|12289.6|12265.5|12264.3|1121
1596119400000|2020-07-30 14:30:00|12282.3|12281.1|12307.5|12306.3|12308.5|12307.3|12272.3|12271.1|1040
1596119700000|2020-07-30 14:35:00|12307.8|12306.6|12335|12333.8|12337.8|12336.6|12289.8|12288.6|1303
1596120000000|2020-07-30 14:40:00|12334.8|12333.6|12313.3|12312.1|12338|12336.8|12313|12311.8|1001
1596120300000|2020-07-30 14:45:00|12313.8|12312.6|12289.5|12288.3|12316.5|12315.3|12289.5|12288.3|758
1596120600000|2020-07-30 14:50:00|12289.8|12288.6|12281.3|12280.1|12289.8|12288.6|12271|12269.8|924
1596120900000|2020-07-30 14:55:00|12281|12279.8|12322.8|12321.6|12324|12322.8|12280|12278.8|1176
1596121200000|2020-07-30 15:00:00|12323|12321.8|12351.3|12350.1|12353|12351.8|12318.3|12317.1|1317
1596121500000|2020-07-30 15:05:00|12351|12349.8|12354|12352.8|12358|12356.8|12344.5|12343.3|736
1596121800000|2020-07-30 15:10:00|12353.8|12352.6|12343.8|12342.6|12359.5|12358.3|12342|12340.8|867
1596122100000|2020-07-30 15:15:00|12344|12342.8|12369.8|12368.6|12370|12368.8|12335.5|12334.3|1010
1596122400000|2020-07-30 15:20:00|12369.5|12368.3|12344|12342.8|12370.3|12369.1|12342|12340.8|1145
1596122700000|2020-07-30 15:25:00|12343|12341.8|12355.5|12354.3|12366|12364.8|12335.5|12334.3|1910
1596123000000|2020-07-30 15:30:00|12355.9|12353.9|12379.4|12377.4|12380.7|12378.7|12349.4|12347.4|2393
1596123300000|2020-07-30 15:35:00|12379.9|12377.9|12404.4|12402.4|12405.4|12403.4|12379.9|12377.9|1925
1596123600000|2020-07-30 15:40:00|12404.2|12402.2|12411.7|12409.7|12418.9|12416.9|12401.9|12399.9|895
1596123900000|2020-07-30 15:45:00|12411.9|12409.9|12397.2|12395.2|12413.4|12411.4|12392.9|12390.9|673
1596124200000|2020-07-30 15:50:00|12397.4|12395.4|12396.4|12394.4|12403.7|12401.7|12384.9|12382.9|636
1596124500000|2020-07-30 15:55:00|12396.7|12394.7|12389.2|12387.2|12403.4|12401.4|12376.7|12374.7|375
1596124800000|2020-07-30 16:00:00|12388.9|12386.9|12387.4|12385.4|12397.7|12395.7|12384.9|12382.9|614
1596125100000|2020-07-30 16:05:00|12387.7|12385.7|12379.7|12377.7|12393.4|12391.4|12376.7|12374.7|470
1596125400000|2020-07-30 16:10:00|12379.9|12377.9|12393.4|12391.4|12394.2|12392.2|12378.2|12376.2|343
1596125700000|2020-07-30 16:15:00|12393.7|12391.7|12428.4|12426.4|12435.9|12433.9|12393.7|12391.7|955
1596126000000|2020-07-30 16:20:00|12428.7|12426.7|12428.4|12426.4|12430.9|12428.9|12415.9|12413.9|563
1596126300000|2020-07-30 16:25:00|12428.2|12426.2|12428.9|12426.9|12432.7|12430.7|12423.9|12421.9|264
1596126600000|2020-07-30 16:30:00|12429.2|12427.2|12433.4|12431.4|12439.9|12437.9|12429.2|12427.2|453
1596126900000|2020-07-30 16:35:00|12433.2|12431.2|12427.9|12425.9|12437.2|12435.2|12427.9|12425.9|413
1596127200000|2020-07-30 16:40:00|12428.2|12426.2|12432.4|12430.4|12435.9|12433.9|12427.9|12425.9|234
1596127500000|2020-07-30 16:45:00|12432.2|12430.2|12440.7|12438.7|12441.9|12439.9|12428.4|12426.4|211
1596127800000|2020-07-30 16:50:00|12441.4|12439.4|12433.4|12431.4|12442.9|12440.9|12433.2|12431.2|191
1596128100000|2020-07-30 16:55:00|12433.7|12431.7|12436.2|12434.2|12438.7|12436.7|12432.4|12430.4|149
1596128400000|2020-07-30 17:00:00|12435.9|12433.9|12449.4|12447.4|12450.4|12448.4|12432.9|12430.9|292
1596128700000|2020-07-30 17:05:00|12449.7|12447.7|12458.9|12456.9|12461.2|12459.2|12449.4|12447.4|341
1596129000000|2020-07-30 17:10:00|12459.2|12457.2|12475.7|12473.7|12477.4|12475.4|12459.2|12457.2|394
1596129300000|2020-07-30 17:15:00|12475.4|12473.4|12486.7|12484.7|12490.4|12488.4|12471.9|12469.9|511
1596129600000|2020-07-30 17:20:00|12486.4|12484.4|12467.9|12465.9|12489.2|12487.2|12467.9|12465.9|492
1596129900000|2020-07-30 17:25:00|12468.2|12466.2|12457.9|12455.9|12468.9|12466.9|12457.7|12455.7|490
1596130200000|2020-07-30 17:30:00|12459.9|12457.9|12433.9|12431.9|12459.9|12457.9|12431.4|12429.4|607
1596130500000|2020-07-30 17:35:00|12434.9|12432.9|12430.9|12428.9|12440.2|12438.2|12428.9|12426.9|352
1596130800000|2020-07-30 17:40:00|12431.2|12429.2|12445.9|12443.9|12447.7|12445.7|12431.2|12429.2|239
1596131100000|2020-07-30 17:45:00|12446.2|12444.2|12444.4|12442.4|12449.9|12447.9|12442.7|12440.7|295
1596131400000|2020-07-30 17:50:00|12444.7|12442.7|12460.4|12458.4|12462.4|12460.4|12441.4|12439.4|287
1596131700000|2020-07-30 17:55:00|12460.2|12458.2|12455.9|12453.9|12462.2|12460.2|12450.9|12448.9|181
1596132000000|2020-07-30 18:00:00|12456.2|12454.2|12448.2|12446.2|12460.9|12458.9|12441.7|12439.7|215
1596132300000|2020-07-30 18:05:00|12447.9|12445.9|12459.4|12457.4|12462.9|12460.9|12446.9|12444.9|176
1596132600000|2020-07-30 18:10:00|12459.2|12457.2|12443.9|12441.9|12459.2|12457.2|12443.2|12441.2|143
1596132900000|2020-07-30 18:15:00|12444.2|12442.2|12445.4|12443.4|12450.9|12448.9|12441.4|12439.4|125
1596133200000|2020-07-30 18:20:00|12445.2|12443.2|12450.2|12448.2|12452.9|12450.9|12432.4|12430.4|150
1596133500000|2020-07-30 18:25:00|12449.9|12447.9|12443.2|12441.2|12451.2|12449.2|12436.7|12434.7|114
1596133800000|2020-07-30 18:30:00|12442.9|12440.9|12452.4|12450.4|12453.7|12451.7|12441.4|12439.4|119
1596134100000|2020-07-30 18:35:00|12452.7|12450.7|12458.4|12456.4|12459.7|12457.7|12449.7|12447.7|59
1596134400000|2020-07-30 18:40:00|12458.7|12456.7|12464.7|12462.7|12469.7|12467.7|12458.4|12456.4|187
1596134700000|2020-07-30 18:45:00|12464.9|12462.9|12463.7|12461.7|12471.2|12469.2|12461.2|12459.2|174
1596135000000|2020-07-30 18:50:00|12463.9|12461.9|12454.9|12452.9|12465.2|12463.2|12453.2|12451.2|162
1596135300000|2020-07-30 18:55:00|12456.2|12454.2|12460.7|12458.7|12462.7|12460.7|12454.2|12452.2|137
1596135600000|2020-07-30 19:00:00|12460.9|12458.9|12456.4|12454.4|12474.7|12472.7|12455.7|12453.7|201
1596135900000|2020-07-30 19:05:00|12456.7|12454.7|12447.7|12445.7|12456.7|12454.7|12445.9|12443.9|207
1596136200000|2020-07-30 19:10:00|12447.9|12445.9|12451.4|12449.4|12453.7|12451.7|12441.7|12439.7|182
1596136500000|2020-07-30 19:15:00|12451.7|12449.7|12473.9|12471.9|12476.7|12474.7|12445.2|12443.2|165
1596136800000|2020-07-30 19:20:00|12474.2|12472.2|12478.4|12476.4|12479.4|12477.4|12465.4|12463.4|220
1596137100000|2020-07-30 19:25:00|12479.2|12477.2|12479.9|12477.9|12480.4|12478.4|12472.4|12470.4|127
1596137400000|2020-07-30 19:30:00|12481.2|12479.2|12479.9|12477.9|12486.9|12484.9|12474.2|12472.2|177
1596137700000|2020-07-30 19:35:00|12480.2|12478.2|12467.9|12465.9|12481.2|12479.2|12467.9|12465.9|198
1596138000000|2020-07-30 19:40:00|12468.2|12466.2|12463.9|12461.9|12473.7|12471.7|12460.7|12458.7|172
1596138300000|2020-07-30 19:45:00|12463.4|12461.4|12467.7|12465.7|12470.4|12468.4|12458.9|12456.9|130
1596138600000|2020-07-30 19:50:00|12469.7|12467.7|12469.4|12467.4|12477.7|12475.7|12462.7|12460.7|202
1596138900000|2020-07-30 19:55:00|12469.7|12467.7|12461.2|12459.2|12472.2|12470.2|12461.2|12459.2|361
1596139200000|2020-07-30 20:00:00|12460.6|12455.6|12456.6|12451.6|12464.1|12459.1|12453.2|12448.2|20
1596139500000|2020-07-30 20:05:00|12456.2|12451.2|12480.8|12475.8|12480.8|12475.8|12452.9|12447.9|0
1596139800000|2020-07-30 20:10:00|12480.1|12475.1|12490.6|12485.6|12503.1|12498.1|12475.9|12470.9|0
1596140100000|2020-07-30 20:15:00|12490.5|12485.5|12487.9|12482.9|12493.3|12488.3|12485.6|12480.6|0
1596140400000|2020-07-30 20:20:00|12488.2|12483.2|12501.3|12496.3|12501.9|12496.9|12488.2|12483.2|0
1596140700000|2020-07-30 20:25:00|12501.4|12496.4|12497.6|12492.6|12502.4|12497.4|12497.4|12492.4|0
1596141000000|2020-07-30 20:30:00|12495.2|12490.2|12546.6|12541.6|12548.5|12543.5|12493.2|12488.2|0
1596141300000|2020-07-30 20:35:00|12547.5|12542.5|12546|12541|12565.8|12560.8|12535.1|12530.1|0
1596141600000|2020-07-30 20:40:00|12545.1|12540.1|12536.3|12531.3|12547.7|12542.7|12529.7|12524.7|0
1596141900000|2020-07-30 20:45:00|12537.3|12532.3|12543.7|12538.7|12547.7|12542.7|12535.3|12530.3|0
1596142200000|2020-07-30 20:50:00|12544.7|12539.7|12542.2|12537.2|12546.6|12541.6|12537.4|12532.4|0
1596142500000|2020-07-30 20:55:00|12541.2|12536.2|12536.6|12531.6|12543.2|12538.2|12533.3|12528.3|0
1596142800000|2020-07-30 21:00:00|12536.4|12531.4|12529.7|12524.7|12536.4|12531.4|12528.6|12523.6|0
1596143100000|2020-07-30 21:05:00|12531.3|12526.3|12528.4|12523.4|12531.3|12526.3|12527.9|12522.9|0
1596143400000|2020-07-30 21:10:00|12528.3|12523.3|12527.6|12522.6|12528.5|12523.5|12524.6|12519.6|0
1596143700000|2020-07-30 21:15:00|12526.8|12521.8|12525.8|12520.8|12527.1|12522.1|12524.6|12519.6|0
1596144000000|2020-07-30 21:20:00|12525|12520|12517.9|12512.9|12525|12520|12517.3|12512.3|0
1596144300000|2020-07-30 21:25:00|12518|12513|12520.3|12515.3|12520.6|12515.6|12517.6|12512.6|0
1596144600000|2020-07-30 21:30:00|12520.4|12515.4|12519.2|12514.2|12520.4|12515.4|12518.8|12513.8|0
1596144900000|2020-07-30 21:35:00|12517.7|12512.7|12521.4|12516.4|12521.4|12516.4|12517.7|12512.7|0
1596145200000|2020-07-30 21:40:00|12521.3|12516.3|12520.9|12515.9|12522|12517|12518.1|12513.1|0
1596145500000|2020-07-30 21:45:00|12521|12516|12519.6|12514.6|12521.1|12516.1|12519|12514|0
1596145800000|2020-07-30 21:50:00|12519.7|12514.7|12520|12515|12520.3|12515.3|12517.5|12512.5|0
1596146100000|2020-07-30 21:55:00|12520.1|12515.1|12530.5|12525.5|12531|12526|12520.1|12515.1|0
1596146400000|2020-07-30 22:00:00|12532.1|12527.1|12534.3|12529.3|12548.1|12543.1|12530.7|12525.7|0
1596146700000|2020-07-30 22:05:00|12535.7|12530.7|12516.8|12511.8|12536.7|12531.7|12515.8|12510.8|0
1596147000000|2020-07-30 22:10:00|12517.2|12512.2|12515.2|12510.2|12520.6|12515.6|12513.4|12508.4|0
1596147300000|2020-07-30 22:15:00|12515.6|12510.6|12509.7|12504.7|12515.6|12510.6|12507.9|12502.9|0
1596147600000|2020-07-30 22:20:00|12508.8|12503.8|12509.5|12504.5|12510|12505|12505.5|12500.5|0
1596147900000|2020-07-30 22:25:00|12510.5|12505.5|12507.6|12502.6|12512.4|12507.4|12506.5|12501.5|0
1596148200000|2020-07-30 22:30:00|12506.7|12501.7|12502.2|12497.2|12507.1|12502.1|12495.2|12490.2|0
1596148500000|2020-07-30 22:35:00|12503.1|12498.1|12508.3|12503.3|12509|12504|12502.2|12497.2|0
1596148800000|2020-07-30 22:40:00|12509.3|12504.3|12506.5|12501.5|12512.3|12507.3|12503.6|12498.6|0
1596149100000|2020-07-30 22:45:00|12507|12502|12507.4|12502.4|12509.4|12504.4|12505.5|12500.5|0
1596149400000|2020-07-30 22:50:00|12507.9|12502.9|12506.7|12501.7|12507.9|12502.9|12502.6|12497.6|0
1596149700000|2020-07-30 22:55:00|12505.8|12500.8|12508.2|12503.2|12508.2|12503.2|12504.8|12499.8|0
1596150000000|2020-07-30 23:00:00|12509.1|12504.1|12509.2|12504.2|12518|12513|12506.3|12501.3|0
1596150300000|2020-07-30 23:05:00|12510.1|12505.1|12511|12506|12512.9|12507.9|12508.2|12503.2|0
1596150600000|2020-07-30 23:10:00|12512.9|12507.9|12518|12513|12519.4|12514.4|12506.2|12501.2|0
1596150900000|2020-07-30 23:15:00|12518.5|12513.5|12525.9|12520.9|12528.9|12523.9|12518.5|12513.5|0
1596151200000|2020-07-30 23:20:00|12524.9|12519.9|12527.7|12522.7|12530.7|12525.7|12523.9|12518.9|0
1596151500000|2020-07-30 23:25:00|12526.7|12521.7|12529.7|12524.7|12529.7|12524.7|12524.9|12519.9|0
1596151800000|2020-07-30 23:30:00|12528.7|12523.7|12527.8|12522.8|12536.5|12531.5|12526.8|12521.8|0
1596152100000|2020-07-30 23:35:00|12527.3|12522.3|12527.8|12522.8|12529.6|12524.6|12521.8|12516.8|0
1596152400000|2020-07-30 23:40:00|12527.3|12522.3|12528|12523|12531.3|12526.3|12526|12521|0
1596152700000|2020-07-30 23:45:00|12529|12524|12533.7|12528.7|12535.8|12530.8|12529|12524|0
1596153000000|2020-07-30 23:50:00|12534.7|12529.7|12538.4|12533.4|12539.4|12534.4|12531.1|12526.1|0
1596153300000|2020-07-30 23:55:00|12537.9|12532.9|12529.3|12524.3|12538.4|12533.4|12527.4|12522.4|0
1596153600000|2020-07-31 00:00:00|12528.4|12523.4|12514.8|12509.8|12539.1|12534.1|12513.8|12508.8|0
1596153900000|2020-07-31 00:05:00|12514.3|12509.3|12513.2|12508.2|12518.4|12513.4|12508|12503|0
1596154200000|2020-07-31 00:10:00|12514.2|12509.2|12505.3|12500.3|12516.1|12511.1|12502.4|12497.4|0
1596154500000|2020-07-31 00:15:00|12504.4|12499.4|12477.2|12473.2|12505.3|12500.3|12464.9|12460.9|332
1596154800000|2020-07-31 00:20:00|12476.9|12472.9|12453.2|12449.2|12476.9|12472.9|12453.2|12449.2|149
1596155100000|2020-07-31 00:25:00|12452.9|12448.9|12450.7|12446.7|12456.7|12452.7|12446.4|12442.4|37
1596155400000|2020-07-31 00:30:00|12450.9|12446.9|12417.2|12413.2|12451.9|12447.9|12417.2|12413.2|97
1596155700000|2020-07-31 00:35:00|12417.4|12413.4|12419.7|12415.7|12420.9|12416.9|12413.2|12409.2|106
1596156000000|2020-07-31 00:40:00|12419.4|12415.4|12417.4|12413.4|12420.7|12416.7|12410.9|12406.9|43
1596156300000|2020-07-31 00:45:00|12414.9|12410.9|12430.2|12426.2|12430.4|12426.4|12406.9|12402.9|32
1596156600000|2020-07-31 00:50:00|12430.4|12426.4|12426.2|12422.2|12432.7|12428.7|12422.7|12418.7|21
1596156900000|2020-07-31 00:55:00|12425.4|12421.4|12409.9|12405.9|12425.4|12421.4|12407.4|12403.4|25
1596157200000|2020-07-31 01:00:00|12410.2|12406.2|12424.9|12420.9|12426.4|12422.4|12405.7|12401.7|30
1596157500000|2020-07-31 01:05:00|12424.7|12420.7|12427.7|12423.7|12435.4|12431.4|12423.9|12419.9|13
1596157800000|2020-07-31 01:10:00|12426.9|12422.9|12430.2|12426.2|12431.4|12427.4|12423.9|12419.9|13
1596158100000|2020-07-31 01:15:00|12430.4|12426.4|12433.7|12429.7|12433.7|12429.7|12428.4|12424.4|28
1596158400000|2020-07-31 01:20:00|12433.9|12429.9|12419.9|12415.9|12433.9|12429.9|12412.7|12408.7|29
1596158700000|2020-07-31 01:25:00|12420.2|12416.2|12430.9|12426.9|12433.9|12429.9|12419.9|12415.9|11
1596159000000|2020-07-31 01:30:00|12431.2|12427.2|12437.4|12433.4|12441.4|12437.4|12430.9|12426.9|37
1596159300000|2020-07-31 01:35:00|12437.2|12433.2|12454.4|12450.4|12455.2|12451.2|12436.4|12432.4|57
1596159600000|2020-07-31 01:40:00|12454.7|12450.7|12451.4|12447.4|12461.2|12457.2|12451.4|12447.4|27
1596159900000|2020-07-31 01:45:00|12451.7|12447.7|12463.9|12459.9|12464.9|12460.9|12451.7|12447.7|23
1596160200000|2020-07-31 01:50:00|12464.4|12460.4|12468.7|12464.7|12475.7|12471.7|12464.4|12460.4|42
1596160500000|2020-07-31 01:55:00|12469.4|12465.4|12463.4|12459.4|12469.4|12465.4|12461.9|12457.9|17
1596160800000|2020-07-31 02:00:00|12463.7|12459.7|12451.2|12447.2|12464.7|12460.7|12446.7|12442.7|40
1596161100000|2020-07-31 02:05:00|12451.9|12447.9|12428.2|12424.2|12453.4|12449.4|12422.2|12418.2|131
1596161400000|2020-07-31 02:10:00|12429.4|12425.4|12429.9|12425.9|12433.4|12429.4|12427.7|12423.7|19
1596161700000|2020-07-31 02:15:00|12430.2|12426.2|12414.9|12410.9|12430.9|12426.9|12414.9|12410.9|64
1596162000000|2020-07-31 02:20:00|12414.7|12410.7|12400.2|12396.2|12414.7|12410.7|12397.2|12393.2|135
1596162300000|2020-07-31 02:25:00|12399.9|12395.9|12402.7|12398.7|12408.7|12404.7|12398.9|12394.9|32
1596162600000|2020-07-31 02:30:00|12402.9|12398.9|12377.7|12373.7|12403.9|12399.9|12377.2|12373.2|63
1596162900000|2020-07-31 02:35:00|12375.2|12371.2|12333.7|12329.7|12379.7|12375.7|12331.2|12327.2|212
1596163200000|2020-07-31 02:40:00|12333.9|12329.9|12360.4|12356.4|12367.9|12363.9|12333.9|12329.9|51
1596163500000|2020-07-31 02:45:00|12359.9|12355.9|12363.4|12359.4|12363.7|12359.7|12351.7|12347.7|31
1596163800000|2020-07-31 02:50:00|12364.7|12360.7|12362.9|12358.9|12369.7|12365.7|12355.9|12351.9|19
1596164100000|2020-07-31 02:55:00|12362.7|12358.7|12346.9|12342.9|12363.4|12359.4|12346.9|12342.9|13
1596164400000|2020-07-31 03:00:00|12346.7|12342.7|12343.2|12339.2|12352.9|12348.9|12342.4|12338.4|13
1596164700000|2020-07-31 03:05:00|12342.7|12338.7|12345.2|12341.2|12346.4|12342.4|12337.2|12333.2|31
1596165000000|2020-07-31 03:10:00|12344.9|12340.9|12348.7|12344.7|12350.7|12346.7|12343.4|12339.4|6
1596165300000|2020-07-31 03:15:00|12347.7|12343.7|12385.7|12381.7|12385.7|12381.7|12342.7|12338.7|65
1596165600000|2020-07-31 03:20:00|12384.2|12380.2|12385.9|12381.9|12396.2|12392.2|12377.9|12373.9|133
1596165900000|2020-07-31 03:25:00|12385.4|12381.4|12381.7|12377.7|12385.4|12381.4|12373.4|12369.4|21
1596166200000|2020-07-31 03:30:00|12381.4|12377.4|12375.7|12371.7|12382.9|12378.9|12356.7|12352.7|29
1596166500000|2020-07-31 03:35:00|12376.2|12372.2|12377.7|12373.7|12384.2|12380.2|12375.7|12371.7|13
1596166800000|2020-07-31 03:40:00|12377.4|12373.4|12368.7|12364.7|12377.7|12373.7|12361.4|12357.4|16
1596167100000|2020-07-31 03:45:00|12368.9|12364.9|12366.9|12362.9|12373.2|12369.2|12358.7|12354.7|10
1596167400000|2020-07-31 03:50:00|12366.7|12362.7|12368.2|12364.2|12372.4|12368.4|12364.4|12360.4|3
1596167700000|2020-07-31 03:55:00|12369.2|12365.2|12375.7|12371.7|12375.7|12371.7|12369.2|12365.2|13
1596168000000|2020-07-31 04:00:00|12374.7|12370.7|12352.4|12348.4|12375.7|12371.7|12340.4|12336.4|35
1596168300000|2020-07-31 04:05:00|12348.2|12344.2|12351.4|12347.4|12353.4|12349.4|12345.4|12341.4|4
1596168600000|2020-07-31 04:10:00|12351.7|12347.7|12357.9|12353.9|12361.9|12357.9|12346.4|12342.4|15
1596168900000|2020-07-31 04:15:00|12357.4|12353.4|12354.2|12350.2|12357.9|12353.9|12351.2|12347.2|3
1596169200000|2020-07-31 04:20:00|12354.4|12350.4|12360.9|12356.9|12360.9|12356.9|12350.9|12346.9|3
1596169500000|2020-07-31 04:25:00|12360.7|12356.7|12346.9|12342.9|12360.7|12356.7|12345.7|12341.7|6
1596169800000|2020-07-31 04:30:00|12348.4|12344.4|12349.7|12345.7|12357.9|12353.9|12348.4|12344.4|13
1596170100000|2020-07-31 04:35:00|12349.9|12345.9|12350.4|12346.4|12354.4|12350.4|12344.4|12340.4|64
1596170400000|2020-07-31 04:40:00|12350.7|12346.7|12343.4|12339.4|12351.4|12347.4|12341.7|12337.7|7
1596170700000|2020-07-31 04:45:00|12343.7|12339.7|12350.7|12346.7|12350.7|12346.7|12339.2|12335.2|25
1596171000000|2020-07-31 04:50:00|12350.4|12346.4|12367.9|12363.9|12369.2|12365.2|12348.9|12344.9|52
1596171300000|2020-07-31 04:55:00|12369.4|12365.4|12355.7|12351.7|12381.9|12377.9|12355.2|12351.2|34
1596171600000|2020-07-31 05:00:00|12357.4|12353.4|12359.9|12355.9|12379.2|12375.2|12357.2|12353.2|24
1596171900000|2020-07-31 05:05:00|12361.4|12357.4|12366.7|12362.7|12369.7|12365.7|12361.4|12357.4|9
1596172200000|2020-07-31 05:10:00|12366.2|12362.2|12366.7|12362.7|12371.4|12367.4|12359.9|12355.9|46
1596172500000|2020-07-31 05:15:00|12366.2|12362.2|12352.9|12348.9|12367.7|12363.7|12350.4|12346.4|11
1596172800000|2020-07-31 05:20:00|12352.4|12348.4|12352.9|12348.9|12357.4|12353.4|12350.2|12346.2|7
1596173100000|2020-07-31 05:25:00|12353.9|12349.9|12343.7|12339.7|12353.9|12349.9|12341.2|12337.2|19
1596173400000|2020-07-31 05:30:00|12344.4|12340.4|12337.9|12333.9|12351.7|12347.7|12337.9|12333.9|18
1596173700000|2020-07-31 05:35:00|12336.4|12332.4|12306.2|12302.2|12337.9|12333.9|12304.9|12300.9|164
1596174000000|2020-07-31 05:40:00|12305.9|12301.9|12321.7|12317.7|12321.9|12317.9|12292.4|12288.4|102
1596174300000|2020-07-31 05:45:00|12320.9|12316.9|12315.7|12311.7|12322.9|12318.9|12304.9|12300.9|130
1596174600000|2020-07-31 05:50:00|12317.4|12313.4|12330.9|12326.9|12345.2|12341.2|12317.4|12313.4|110
1596174900000|2020-07-31 05:55:00|12331.2|12327.2|12317.4|12313.4|12335.9|12331.9|12309.2|12305.2|136
1596175200000|2020-07-31 06:00:00|12316.4|12314.4|12358.7|12356.7|12359.2|12357.2|12307.4|12305.4|383
1596175500000|2020-07-31 06:05:00|12358.9|12356.9|12374.4|12372.4|12385.4|12383.4|12357.4|12355.4|413
1596175800000|2020-07-31 06:10:00|12375.4|12373.4|12376.4|12374.4|12387.7|12385.7|12372.4|12370.4|354
1596176100000|2020-07-31 06:15:00|12375.7|12373.7|12387.9|12385.9|12390.7|12388.7|12371.4|12369.4|270
1596176400000|2020-07-31 06:20:00|12387.4|12385.4|12402.7|12400.7|12404.9|12402.9|12384.2|12382.2|257
1596176700000|2020-07-31 06:25:00|12400.9|12398.9|12393.9|12391.9|12403.9|12401.9|12392.2|12390.2|159
1596177000000|2020-07-31 06:30:00|12395.7|12393.7|12415.4|12413.4|12415.4|12413.4|12393.4|12391.4|384
1596177300000|2020-07-31 06:35:00|12415.9|12413.9|12423.9|12421.9|12428.2|12426.2|12415.7|12413.7|401
1596177600000|2020-07-31 06:40:00|12424.2|12422.2|12414.7|12412.7|12427.2|12425.2|12414.7|12412.7|238
1596177900000|2020-07-31 06:45:00|12414.4|12412.4|12387.7|12385.7|12419.2|12417.2|12386.2|12384.2|622
1596178200000|2020-07-31 06:50:00|12387.9|12385.9|12386.7|12384.7|12400.4|12398.4|12380.2|12378.2|363
1596178500000|2020-07-31 06:55:00|12387.7|12385.7|12390.2|12388.2|12394.9|12392.9|12369.2|12367.2|746
1596178800000|2020-07-31 07:00:00|12389.8|12388.6|12387|12385.8|12438.3|12437.1|12381.8|12380.6|2853
1596179100000|2020-07-31 07:05:00|12387.3|12386.1|12410.5|12409.3|12426|12424.8|12380.3|12379.1|1331
1596179400000|2020-07-31 07:10:00|12410.8|12409.6|12413.5|12412.3|12423.3|12422.1|12391|12389.8|1088
1596179700000|2020-07-31 07:15:00|12413.8|12412.6|12404.5|12403.3|12415.8|12414.6|12389.3|12388.1|902
1596180000000|2020-07-31 07:20:00|12404.8|12403.6|12435.3|12434.1|12436.8|12435.6|12402|12400.8|1050
1596180300000|2020-07-31 07:25:00|12435|12433.8|12450|12448.8|12459.3|12458.1|12420.3|12419.1|1274
1596180600000|2020-07-31 07:30:00|12449.5|12448.3|12478.5|12477.3|12486|12484.8|12446.8|12445.6|1379
1596180900000|2020-07-31 07:35:00|12479.3|12478.1|12485|12483.8|12499|12497.8|12469.5|12468.3|1136
1596181200000|2020-07-31 07:40:00|12486.3|12485.1|12489.8|12488.6|12500.8|12499.6|12478.3|12477.1|1069
1596181500000|2020-07-31 07:45:00|12489.5|12488.3|12465|12463.8|12497.5|12496.3|12463|12461.8|822
1596181800000|2020-07-31 07:50:00|12465.3|12464.1|12448.8|12447.6|12472|12470.8|12442|12440.8|661
1596182100000|2020-07-31 07:55:00|12449|12447.8|12466.8|12465.6|12468.5|12467.3|12443.3|12442.1|757
1596182400000|2020-07-31 08:00:00|12466.3|12465.1|12465.6|12464.4|12475.5|12474.3|12460.3|12459.1|617
1596182700000|2020-07-31 08:05:00|12465.4|12464.2|12457.9|12456.7|12484.1|12482.9|12457.4|12456.2|722
1596183000000|2020-07-31 08:10:00|12458.4|12457.2|12457.4|12456.2|12467.9|12466.7|12448.1|12446.9|975
1596183300000|2020-07-31 08:15:00|12457.1|12455.9|12450.4|12449.2|12458.9|12457.7|12446.4|12445.2|350
1596183600000|2020-07-31 08:20:00|12451.6|12450.4|12461.4|12460.2|12465.1|12463.9|12451.1|12449.9|319
1596183900000|2020-07-31 08:25:00|12461.6|12460.4|12467.9|12466.7|12495.1|12493.9|12461.4|12460.2|893
1596184200000|2020-07-31 08:30:00|12468.1|12466.9|12475.4|12474.2|12483.9|12482.7|12468.1|12466.9|330
1596184500000|2020-07-31 08:35:00|12475.1|12473.9|12519.1|12517.9|12528.4|12527.2|12471.4|12470.2|1363
1596184800000|2020-07-31 08:40:00|12519.4|12518.2|12507.6|12506.4|12525.9|12524.7|12506.6|12505.4|598
1596185100000|2020-07-31 08:45:00|12507.9|12506.7|12492.1|12490.9|12518.9|12517.7|12487.1|12485.9|655
1596185400000|2020-07-31 08:50:00|12492.9|12491.7|12481.4|12480.2|12495.1|12493.9|12477.4|12476.2|398
1596185700000|2020-07-31 08:55:00|12481.6|12480.4|12478.9|12477.7|12491.6|12490.4|12477.9|12476.7|264
1596186000000|2020-07-31 09:00:00|12479.1|12477.9|12456.4|12455.2|12479.4|12478.2|12453.4|12452.2|583
1596186300000|2020-07-31 09:05:00|12455.9|12454.7|12479.9|12478.7|12487.1|12485.9|12453.1|12451.9|519
1596186600000|2020-07-31 09:10:00|12480.1|12478.9|12487.1|12485.9|12487.9|12486.7|12467.6|12466.4|289
1596186900000|2020-07-31 09:15:00|12486.9|12485.7|12468.4|12467.2|12495.4|12494.2|12464.4|12463.2|413
1596187200000|2020-07-31 09:20:00|12468.6|12467.4|12464.9|12463.7|12471.6|12470.4|12458.1|12456.9|399
1596187500000|2020-07-31 09:25:00|12465.1|12463.9|12467.4|12466.2|12470.9|12469.7|12456.9|12455.7|333
1596187800000|2020-07-31 09:30:00|12467.1|12465.9|12465.9|12464.7|12475.4|12474.2|12453.9|12452.7|630
1596188100000|2020-07-31 09:35:00|12465.6|12464.4|12459.9|12458.7|12468.9|12467.7|12456.4|12455.2|239
1596188400000|2020-07-31 09:40:00|12460.1|12458.9|12451.9|12450.7|12464.9|12463.7|12445.9|12444.7|493
1596188700000|2020-07-31 09:45:00|12452.1|12450.9|12453.9|12452.7|12456.9|12455.7|12447.4|12446.2|334
1596189000000|2020-07-31 09:50:00|12454.1|12452.9|12425.6|12424.4|12454.1|12452.9|12422.4|12421.2|542
1596189300000|2020-07-31 09:55:00|12425.4|12424.2|12408.9|12407.7|12435.1|12433.9|12406.9|12405.7|629
1596189600000|2020-07-31 10:00:00|12408.6|12407.4|12412.9|12411.7|12427.6|12426.4|12407.9|12406.7|671
1596189900000|2020-07-31 10:05:00|12413.1|12411.9|12429.4|12428.2|12431.4|12430.2|12412.4|12411.2|438
1596190200000|2020-07-31 10:10:00|12429.1|12427.9|12428.9|12427.7|12442.1|12440.9|12427.1|12425.9|354
1596190500000|2020-07-31 10:15:00|12429.1|12427.9|12419.6|12418.4|12431.6|12430.4|12410.1|12408.9|510
1596190800000|2020-07-31 10:20:00|12418.9|12417.7|12427.9|12426.7|12430.4|12429.2|12418.9|12417.7|477
1596191100000|2020-07-31 10:25:00|12427.4|12426.2|12442.9|12441.7|12447.4|12446.2|12425.9|12424.7|332
1596191400000|2020-07-31 10:30:00|12443.1|12441.9|12447.1|12445.9|12454.9|12453.7|12441.1|12439.9|365
1596191700000|2020-07-31 10:35:00|12447.4|12446.2|12436.4|12435.2|12447.4|12446.2|12434.6|12433.4|181
1596192000000|2020-07-31 10:40:00|12436.6|12435.4|12446.6|12445.4|12450.4|12449.2|12435.9|12434.7|178
1596192300000|2020-07-31 10:45:00|12446.4|12445.2|12430.6|12429.4|12446.4|12445.2|12427.9|12426.7|449
1596192600000|2020-07-31 10:50:00|12430.9|12429.7|12419.6|12418.4|12431.6|12430.4|12414.1|12412.9|384
1596192900000|2020-07-31 10:55:00|12419.9|12418.7|12430.4|12429.2|12437.4|12436.2|12414.6|12413.4|409
1596193200000|2020-07-31 11:00:00|12431.9|12430.7|12451.9|12450.7|12459.1|12457.9|12428.9|12427.7|993
1596193500000|2020-07-31 11:05:00|12452.1|12450.9|12455.4|12454.2|12465.9|12464.7|12449.1|12447.9|338
1596193800000|2020-07-31 11:10:00|12455.1|12453.9|12471.6|12470.4|12471.6|12470.4|12451.1|12449.9|309
1596194100000|2020-07-31 11:15:00|12472.9|12471.7|12483.4|12482.2|12483.4|12482.2|12465.4|12464.2|354
1596194400000|2020-07-31 11:20:00|12483.1|12481.9|12499.1|12497.9|12503.4|12502.2|12482.9|12481.7|676
1596194700000|2020-07-31 11:25:00|12498.9|12497.7|12482.9|12481.7|12498.9|12497.7|12482.4|12481.2|401
1596195000000|2020-07-31 11:30:00|12482.6|12481.4|12481.1|12479.9|12489.9|12488.7|12478.9|12477.7|336
1596195300000|2020-07-31 11:35:00|12481.6|12480.4|12465.9|12464.7|12482.9|12481.7|12465.9|12464.7|325
1596195600000|2020-07-31 11:40:00|12465.7|12464.5|12468.2|12467|12481.2|12480|12465.4|12464.2|219
1596195900000|2020-07-31 11:45:00|12468.7|12467.5|12465.7|12464.5|12478.2|12477|12465.7|12464.5|185
1596196200000|2020-07-31 11:50:00|12465.9|12464.7|12474.7|12473.5|12475.9|12474.7|12465.7|12464.5|157
1596196500000|2020-07-31 11:55:00|12474.9|12473.7|12487.4|12486.2|12487.7|12486.5|12474.4|12473.2|278
1596196800000|2020-07-31 12:00:00|12486.9|12485.7|12486.2|12485|12493.9|12492.7|12480.7|12479.5|283
1596197100000|2020-07-31 12:05:00|12486.4|12485.2|12466.7|12465.5|12487.7|12486.5|12463.4|12462.2|439
1596197400000|2020-07-31 12:10:00|12466.9|12465.7|12471.2|12470|12473.7|12472.5|12461.7|12460.5|253
1596197700000|2020-07-31 12:15:00|12471.4|12470.2|12468.4|12467.2|12479.4|12478.2|12467.9|12466.7|327
1596198000000|2020-07-31 12:20:00|12468.2|12467|12468.7|12467.5|12472.2|12471|12461.9|12460.7|223
1596198300000|2020-07-31 12:25:00|12468.2|12467|12470.4|12469.2|12470.7|12469.5|12458.9|12457.7|158
1596198600000|2020-07-31 12:30:00|12470.7|12469.5|12468.2|12467|12476.7|12475.5|12464.4|12463.2|233
1596198900000|2020-07-31 12:35:00|12467.7|12466.5|12458.7|12457.5|12473.2|12472|12458.7|12457.5|1110
1596199200000|2020-07-31 12:40:00|12458.9|12457.7|12472.2|12471|12472.9|12471.7|12454.9|12453.7|345
1596199500000|2020-07-31 12:45:00|12472.4|12471.2|12479.9|12478.7|12480.4|12479.2|12472.4|12471.2|768
1596199800000|2020-07-31 12:50:00|12479.7|12478.5|12491.9|12490.7|12492.9|12491.7|12479.7|12478.5|311
1596200100000|2020-07-31 12:55:00|12492.2|12491|12473.9|12472.7|12495.7|12494.5|12470.7|12469.5|475
1596200400000|2020-07-31 13:00:00|12474.2|12473|12466.4|12465.2|12476.4|12475.2|12460.9|12459.7|645
1596200700000|2020-07-31 13:05:00|12466.7|12465.5|12483.4|12482.2|12487.2|12486|12466.4|12465.2|347
1596201000000|2020-07-31 13:10:00|12482.2|12481|12487.4|12486.2|12494.7|12493.5|12482.2|12481|396
1596201300000|2020-07-31 13:15:00|12486.7|12485.5|12487.9|12486.7|12489.2|12488|12479.9|12478.7|272
1596201600000|2020-07-31 13:20:00|12487.7|12486.5|12496.9|12495.7|12496.9|12495.7|12486.2|12485|248
1596201900000|2020-07-31 13:25:00|12496.7|12495.5|12505.4|12504.2|12505.9|12504.7|12494.4|12493.2|457
1596202200000|2020-07-31 13:30:00|12506.2|12505|12497.4|12496.2|12512.2|12511|12484.4|12483.2|1408
1596202500000|2020-07-31 13:35:00|12497.2|12496|12466.9|12465.7|12498.4|12497.2|12463.7|12462.5|1194
1596202800000|2020-07-31 13:40:00|12467.2|12466|12459.7|12458.5|12473.2|12472|12456.4|12455.2|849
1596203100000|2020-07-31 13:45:00|12459.9|12458.7|12470.4|12469.2|12487.7|12486.5|12448.9|12447.7|1087
1596203400000|2020-07-31 13:50:00|12470.7|12469.5|12474.9|12473.7|12474.9|12473.7|12446.9|12445.7|880
1596203700000|2020-07-31 13:55:00|12475.2|12474|12475.4|12474.2|12476.9|12475.7|12462.2|12461|687
1596204000000|2020-07-31 14:00:00|12475.7|12474.5|12457.7|12456.5|12477.9|12476.7|12447.4|12446.2|994
1596204300000|2020-07-31 14:05:00|12457.9|12456.7|12441.9|12440.7|12461.2|12460|12440.9|12439.7|762
1596204600000|2020-07-31 14:10:00|12441.7|12440.5|12427.4|12426.2|12444.9|12443.7|12412.9|12411.7|1183
1596204900000|2020-07-31 14:15:00|12427.2|12426|12398.7|12397.5|12434.4|12433.2|12395.9|12394.7|1171
1596205200000|2020-07-31 14:20:00|12398.4|12397.2|12395.9|12394.7|12398.4|12397.2|12375.4|12374.2|1383
1596205500000|2020-07-31 14:25:00|12395.7|12394.5|12373.9|12372.7|12395.9|12394.7|12366.4|12365.2|1047
1596205800000|2020-07-31 14:30:00|12373.7|12372.5|12368.4|12367.2|12386.2|12385|12365.4|12364.2|975
1596206100000|2020-07-31 14:35:00|12368.7|12367.5|12393.7|12392.5|12394.9|12393.7|12363.4|12362.2|803
1596206400000|2020-07-31 14:40:00|12393.4|12392.2|12363.9|12362.7|12393.4|12392.2|12359.2|12358|883
1596206700000|2020-07-31 14:45:00|12363.4|12362.2|12363.9|12362.7|12368.7|12367.5|12345.4|12344.2|1074
1596207000000|2020-07-31 14:50:00|12363.7|12362.5|12338.4|12337.2|12364.9|12363.7|12329.7|12328.5|1180
1596207300000|2020-07-31 14:55:00|12338.7|12337.5|12347.9|12346.7|12350.4|12349.2|12327.9|12326.7|1112
1596207600000|2020-07-31 15:00:00|12347.4|12346.2|12347.7|12346.5|12360.4|12359.2|12338.4|12337.2|1173
1596207900000|2020-07-31 15:05:00|12347.4|12346.2|12327.4|12326.2|12348.9|12347.7|12326.7|12325.5|749
1596208200000|2020-07-31 15:10:00|12327.9|12326.7|12348.4|12347.2|12349.7|12348.5|12317.7|12316.5|883
1596208500000|2020-07-31 15:15:00|12348.2|12347|12366.7|12365.5|12366.7|12365.5|12339.9|12338.7|1227
1596208800000|2020-07-31 15:20:00|12366.9|12365.7|12348.4|12347.2|12376.4|12375.2|12347.9|12346.7|1073
1596209100000|2020-07-31 15:25:00|12348.7|12347.5|12362.4|12361.2|12373.2|12372|12346.2|12345|2589
1596209400000|2020-07-31 15:30:00|12362.8|12360.8|12317.6|12315.6|12369.3|12367.3|12307.1|12305.1|2823
1596209700000|2020-07-31 15:35:00|12317.8|12315.8|12297.3|12295.3|12320.8|12318.8|12287.8|12285.8|2007
1596210000000|2020-07-31 15:40:00|12296.3|12294.3|12283.3|12281.3|12302.1|12300.1|12280.1|12278.1|735
1596210300000|2020-07-31 15:45:00|12283.1|12281.1|12294.6|12292.6|12300.1|12298.1|12281.1|12279.1|809
1596210600000|2020-07-31 15:50:00|12294.8|12292.8|12261.8|12259.8|12296.6|12294.6|12258.8|12256.8|1143
1596210900000|2020-07-31 15:55:00|12262.3|12260.3|12249.6|12247.6|12266.1|12264.1|12244.6|12242.6|908
1596211200000|2020-07-31 16:00:00|12249.1|12247.1|12248.6|12246.6|12253.8|12251.8|12237.8|12235.8|574
1596211500000|2020-07-31 16:05:00|12248.3|12246.3|12230.8|12228.8|12258.8|12256.8|12228.6|12226.6|813
1596211800000|2020-07-31 16:10:00|12231.6|12229.6|12232.3|12230.3|12242.8|12240.8|12221.8|12219.8|601
1596212100000|2020-07-31 16:15:00|12232.6|12230.6|12228.6|12226.6|12239.3|12237.3|12219.6|12217.6|436
1596212400000|2020-07-31 16:20:00|12228.3|12226.3|12239.6|12237.6|12241.6|12239.6|12222.6|12220.6|443
1596212700000|2020-07-31 16:25:00|12239.3|12237.3|12263.3|12261.3|12265.8|12263.8|12231.6|12229.6|539
1596213000000|2020-07-31 16:30:00|12263.1|12261.1|12258.6|12256.6|12269.1|12267.1|12250.3|12248.3|566
1596213300000|2020-07-31 16:35:00|12258.3|12256.3|12242.1|12240.1|12258.3|12256.3|12238.3|12236.3|473
1596213600000|2020-07-31 16:40:00|12242.3|12240.3|12248.1|12246.1|12257.3|12255.3|12241.6|12239.6|176
1596213900000|2020-07-31 16:45:00|12248.6|12246.6|12238.1|12236.1|12249.6|12247.6|12231.6|12229.6|214
1596214200000|2020-07-31 16:50:00|12237.8|12235.8|12221.8|12219.8|12242.8|12240.8|12220.1|12218.1|231
1596214500000|2020-07-31 16:55:00|12221.6|12219.6|12223.6|12221.6|12227.3|12225.3|12213.1|12211.1|377
1596214800000|2020-07-31 17:00:00|12223.1|12221.1|12229.6|12227.6|12234.3|12232.3|12217.1|12215.1|142
1596215100000|2020-07-31 17:05:00|12229.3|12227.3|12232.6|12230.6|12240.3|12238.3|12227.6|12225.6|139
1596215400000|2020-07-31 17:10:00|12232.3|12230.3|12232.1|12230.1|12240.1|12238.1|12231.1|12229.1|136
1596215700000|2020-07-31 17:15:00|12232.3|12230.3|12226.8|12224.8|12235.1|12233.1|12212.8|12210.8|267
1596216000000|2020-07-31 17:20:00|12227.1|12225.1|12239.1|12237.1|12240.8|12238.8|12227.1|12225.1|148
1596216300000|2020-07-31 17:25:00|12239.3|12237.3|12244.6|12242.6|12248.1|12246.1|12234.8|12232.8|218
1596216600000|2020-07-31 17:30:00|12244.3|12242.3|12238.1|12236.1|12251.6|12249.6|12237.8|12235.8|160
1596216900000|2020-07-31 17:35:00|12238.3|12236.3|12242.6|12240.6|12247.8|12245.8|12238.1|12236.1|68
1596217200000|2020-07-31 17:40:00|12242.8|12240.8|12240.1|12238.1|12248.1|12246.1|12240.1|12238.1|76
1596217500000|2020-07-31 17:45:00|12239.8|12237.8|12244.1|12242.1|12244.1|12242.1|12232.6|12230.6|108
1596217800000|2020-07-31 17:50:00|12244.3|12242.3|12245.8|12243.8|12251.1|12249.1|12242.6|12240.6|175
1596218100000|2020-07-31 17:55:00|12246.1|12244.1|12236.1|12234.1|12248.1|12246.1|12233.3|12231.3|130
1596218400000|2020-07-31 18:00:00|12235.8|12233.8|12240.6|12238.6|12247.1|12245.1|12232.6|12230.6|110
1596218700000|2020-07-31 18:05:00|12240.3|12238.3|12219.1|12217.1|12240.3|12238.3|12218.3|12216.3|136
1596219000000|2020-07-31 18:10:00|12218.1|12216.1|12215.6|12213.6|12222.6|12220.6|12214.8|12212.8|103
1596219300000|2020-07-31 18:15:00|12215.3|12213.3|12215.6|12213.6|12223.6|12221.6|12212.1|12210.1|197
1596219600000|2020-07-31 18:20:00|12215.8|12213.8|12223.8|12221.8|12227.6|12225.6|12215.8|12213.8|141
1596219900000|2020-07-31 18:25:00|12223.6|12221.6|12229.3|12227.3|12229.6|12227.6|12223.3|12221.3|121
1596220200000|2020-07-31 18:30:00|12229.1|12227.1|12239.8|12237.8|12240.1|12238.1|12227.1|12225.1|136
1596220500000|2020-07-31 18:35:00|12240.1|12238.1|12241.3|12239.3|12250.6|12248.6|12236.6|12234.6|158
1596220800000|2020-07-31 18:40:00|12241.1|12239.1|12239.8|12237.8|12242.8|12240.8|12229.8|12227.8|206
1596221100000|2020-07-31 18:45:00|12239.6|12237.6|12237.8|12235.8|12247.6|12245.6|12236.6|12234.6|146
1596221400000|2020-07-31 18:50:00|12237.3|12235.3|12246.3|12244.3|12250.6|12248.6|12236.6|12234.6|139
1596221700000|2020-07-31 18:55:00|12246.6|12244.6|12252.6|12250.6|12253.6|12251.6|12244.3|12242.3|130
1596222000000|2020-07-31 19:00:00|12252.8|12250.8|12267.1|12265.1|12271.8|12269.8|12246.6|12244.6|276
1596222300000|2020-07-31 19:05:00|12267.3|12265.3|12268.8|12266.8|12270.6|12268.6|12260.1|12258.1|188
1596222600000|2020-07-31 19:10:00|12269.1|12267.1|12275.8|12273.8|12277.8|12275.8|12263.1|12261.1|158
1596222900000|2020-07-31 19:15:00|12276.1|12274.1|12276.6|12274.6|12279.8|12277.8|12263.1|12261.1|182
1596223200000|2020-07-31 19:20:00|12276.8|12274.8|12287.8|12285.8|12288.1|12286.1|12274.6|12272.6|150
1596223500000|2020-07-31 19:25:00|12287.6|12285.6|12273.6|12271.6|12288.8|12286.8|12269.8|12267.8|163
1596223800000|2020-07-31 19:30:00|12273.3|12271.3|12268.3|12266.3|12280.1|12278.1|12266.6|12264.6|164
1596224100000|2020-07-31 19:35:00|12268.1|12266.1|12277.1|12275.1|12284.1|12282.1|12267.6|12265.6|124
1596224400000|2020-07-31 19:40:00|12276.6|12274.6|12282.1|12280.1|12284.6|12282.6|12276.1|12274.1|161
1596224700000|2020-07-31 19:45:00|12282.3|12280.3|12295.8|12293.8|12297.8|12295.8|12282.3|12280.3|328
1596225000000|2020-07-31 19:50:00|12294.1|12292.1|12289.6|12287.6|12296.1|12294.1|12278.8|12276.8|353
1596225300000|2020-07-31 19:55:00|12289.3|12287.3|12323.8|12321.8|12334.3|12332.3|12286.6|12284.6|297
1596225600000|2020-07-31 20:00:00|12328.9|12323.9|12332.3|12327.3|12338.2|12333.2|12320.2|12315.2|24
1596225900000|2020-07-31 20:05:00|12336|12331|12332.1|12327.1|12340.7|12335.7|12329.2|12324.2|0
1596226200000|2020-07-31 20:10:00|12331.1|12326.1|12333.9|12328.9|12334.8|12329.8|12322.3|12317.3|0
1596226500000|2020-07-31 20:15:00|12333.5|12328.5|12332.2|12327.2|12334.3|12329.3|12330.8|12325.8|0
1596226800000|2020-07-31 20:20:00|12331.7|12326.7|12334.5|12329.5|12335.2|12330.2|12331.2|12326.2|0
1596227100000|2020-07-31 20:25:00|12334.4|12329.4|12324.6|12319.6|12334.4|12329.4|12322.7|12317.7|0
1596227400000|2020-07-31 20:30:00|12328.1|12323.1|12329|12324|12330.7|12325.7|12322.3|12317.3|0
1596227700000|2020-07-31 20:35:00|12330|12325|12339.2|12334.2|12340.1|12335.1|12329.3|12324.3|0
1596228000000|2020-07-31 20:40:00|12338.2|12333.2|12349.9|12344.9|12349.9|12344.9|12338.2|12333.2|0
1596228300000|2020-07-31 20:45:00|12349|12344|12351.4|12346.4|12352.3|12347.3|12347.8|12342.8|0
1596228600000|2020-07-31 20:50:00|12350.5|12345.5|12357.3|12352.3|12358.9|12353.9|12350.4|12345.4|0
1596228900000|2020-07-31 20:55:00|12358.2|12353.2|12348.8|12343.8|12358.7|12353.7|12345.2|12340.2|0
1596405600000|2020-08-02 22:00:00|12327.7|12322.7|12331.7|12326.7|12337.3|12332.3|12325.1|12320.1|0
1596405900000|2020-08-02 22:05:00|12333.1|12328.1|12316.2|12311.2|12334|12329|12312.7|12307.7|0
1596406200000|2020-08-02 22:10:00|12315.8|12310.8|12310.7|12305.7|12322.7|12317.7|12309|12304|0
1596406500000|2020-08-02 22:15:00|12311.2|12306.2|12307.5|12302.5|12315|12310|12301.2|12296.2|0
1596406800000|2020-08-02 22:20:00|12308.4|12303.4|12310.2|12305.2|12317.2|12312.2|12305.6|12300.6|0
1596407100000|2020-08-02 22:25:00|12311.2|12306.2|12310|12305|12315.9|12310.9|12306.1|12301.1|0
1596407400000|2020-08-02 22:30:00|12310.4|12305.4|12303.9|12298.9|12311.9|12306.9|12301.2|12296.2|0
1596407700000|2020-08-02 22:35:00|12304.3|12299.3|12309.3|12304.3|12311.3|12306.3|12298.3|12293.3|0
1596408000000|2020-08-02 22:40:00|12309.2|12304.2|12312|12307|12312|12307|12305.3|12300.3|0
1596408300000|2020-08-02 22:45:00|12311.1|12306.1|12311.6|12306.6|12315.6|12310.6|12309.1|12304.1|0
1596408600000|2020-08-02 22:50:00|12312.5|12307.5|12314.5|12309.5|12316.8|12311.8|12310.7|12305.7|0
1596408900000|2020-08-02 22:55:00|12313.6|12308.6|12315.5|12310.5|12317.5|12312.5|12313.6|12308.6|0
1596409200000|2020-08-02 23:00:00|12317.4|12312.4|12319.5|12314.5|12322.2|12317.2|12312.7|12307.7|0
1596409500000|2020-08-02 23:05:00|12320.5|12315.5|12301.7|12296.7|12321.6|12316.6|12299.6|12294.6|0
1596409800000|2020-08-02 23:10:00|12300.8|12295.8|12298.5|12293.5|12302.5|12297.5|12292.7|12287.7|0
1596410100000|2020-08-02 23:15:00|12297.5|12292.5|12302.9|12297.9|12304.7|12299.7|12296.7|12291.7|0
1596410400000|2020-08-02 23:20:00|12303.3|12298.3|12302.3|12297.3|12305.7|12300.7|12296.2|12291.2|0
1596410700000|2020-08-02 23:25:00|12301.8|12296.8|12292.3|12287.3|12306.5|12301.5|12292.2|12287.2|0
1596411000000|2020-08-02 23:30:00|12293.3|12288.3|12305|12300|12306.3|12301.3|12292.4|12287.4|0
1596411300000|2020-08-02 23:35:00|12304.5|12299.5|12303.3|12298.3|12306.6|12301.6|12301.9|12296.9|0
1596411600000|2020-08-02 23:40:00|12304.3|12299.3|12304|12299|12307.2|12302.2|12301.2|12296.2|0
1596411900000|2020-08-02 23:45:00|12305|12300|12308.8|12303.8|12310.6|12305.6|12297.4|12292.4|0
1596412200000|2020-08-02 23:50:00|12309.7|12304.7|12311.8|12306.8|12314.5|12309.5|12308.5|12303.5|0
1596412500000|2020-08-02 23:55:00|12310.9|12305.9|12320.5|12315.5|12323.5|12318.5|12310|12305|0
1596412800000|2020-08-03 00:00:00|12319.6|12314.6|12320.2|12315.2|12331.6|12326.6|12318.3|12313.3|0
1596413100000|2020-08-03 00:05:00|12319.3|12314.3|12323.4|12318.4|12329|12324|12314.6|12309.6|0
1596413400000|2020-08-03 00:10:00|12322.5|12317.5|12317.7|12312.7|12325.3|12320.3|12310.2|12305.2|0
1596413700000|2020-08-03 00:15:00|12317.2|12312.2|12317.1|12313.1|12318.1|12313.8|12280.3|12276.3|140
1596414000000|2020-08-03 00:20:00|12318.3|12314.3|12301.1|12297.1|12323.3|12319.3|12301.1|12297.1|35
1596414300000|2020-08-03 00:25:00|12301.3|12297.3|12330.6|12326.6|12331.3|12327.3|12301.1|12297.1|55
1596414600000|2020-08-03 00:30:00|12330.3|12326.3|12361.3|12357.3|12361.8|12357.8|12330.3|12326.3|102
1596414900000|2020-08-03 00:35:00|12361.8|12357.8|12343.1|12339.1|12369.6|12365.6|12342.8|12338.8|97
1596415200000|2020-08-03 00:40:00|12344.8|12340.8|12345.3|12341.3|12351.1|12347.1|12331.8|12327.8|66
1596415500000|2020-08-03 00:45:00|12343.6|12339.6|12349.1|12345.1|12359.6|12355.6|12341.6|12337.6|17
1596415800000|2020-08-03 00:50:00|12349.3|12345.3|12337.6|12333.6|12349.8|12345.8|12336.6|12332.6|26
1596416100000|2020-08-03 00:55:00|12338.1|12334.1|12341.1|12337.1|12344.3|12340.3|12335.6|12331.6|21
1596416400000|2020-08-03 01:00:00|12341.3|12337.3|12339.6|12335.6|12353.1|12349.1|12336.6|12332.6|29
1596416700000|2020-08-03 01:05:00|12338.1|12334.1|12354.1|12350.1|12354.1|12350.1|12337.1|12333.1|32
1596417000000|2020-08-03 01:10:00|12353.8|12349.8|12370.8|12366.8|12376.3|12372.3|12353.8|12349.8|67
1596417300000|2020-08-03 01:15:00|12371.1|12367.1|12375.8|12371.8|12380.6|12376.6|12363.6|12359.6|61
1596417600000|2020-08-03 01:20:00|12375.6|12371.6|12377.3|12373.3|12382.1|12378.1|12370.3|12366.3|32
1596417900000|2020-08-03 01:25:00|12377.6|12373.6|12391.3|12387.3|12391.6|12387.6|12374.3|12370.3|32
1596418200000|2020-08-03 01:30:00|12391.1|12387.1|12380.6|12376.6|12404.1|12400.1|12380.3|12376.3|73
1596418500000|2020-08-03 01:35:00|12380.3|12376.3|12394.1|12390.1|12396.3|12392.3|12380.3|12376.3|36
1596418800000|2020-08-03 01:40:00|12395.1|12391.1|12393.3|12389.3|12404.3|12400.3|12390.3|12386.3|13
1596419100000|2020-08-03 01:45:00|12394.1|12390.1|12390.3|12386.3|12408.3|12404.3|12390.3|12386.3|25
1596419400000|2020-08-03 01:50:00|12389.6|12385.6|12395.8|12391.8|12397.6|12393.6|12386.8|12382.8|17
1596419700000|2020-08-03 01:55:00|12391.6|12387.6|12397.8|12393.8|12397.8|12393.8|12389.1|12385.1|3
1596420000000|2020-08-03 02:00:00|12396.8|12392.8|12389.6|12385.6|12396.8|12392.8|12388.3|12384.3|4
1596420300000|2020-08-03 02:05:00|12389.3|12385.3|12369.8|12365.8|12391.1|12387.1|12369.8|12365.8|27
1596420600000|2020-08-03 02:10:00|12369.6|12365.6|12370.3|12366.3|12374.1|12370.1|12365.1|12361.1|40
1596420900000|2020-08-03 02:15:00|12370.1|12366.1|12369.3|12365.3|12370.1|12366.1|12352.6|12348.6|37
1596421200000|2020-08-03 02:20:00|12370.3|12366.3|12369.6|12365.6|12379.1|12375.1|12368.1|12364.1|18
1596421500000|2020-08-03 02:25:00|12368.8|12364.8|12362.6|12358.6|12371.1|12367.1|12362.3|12358.3|14
1596421800000|2020-08-03 02:30:00|12361.1|12357.1|12371.1|12367.1|12371.1|12367.1|12356.6|12352.6|23
1596422100000|2020-08-03 02:35:00|12370.8|12366.8|12377.3|12373.3|12383.1|12379.1|12370.3|12366.3|8
1596422400000|2020-08-03 02:40:00|12377.8|12373.8|12375.3|12371.3|12379.6|12375.6|12375.3|12371.3|1
1596422700000|2020-08-03 02:45:00|12374.3|12370.3|12382.1|12378.1|12382.1|12378.1|12374.3|12370.3|4
1596423000000|2020-08-03 02:50:00|12381.8|12377.8|12376.8|12372.8|12381.8|12377.8|12372.1|12368.1|13
1596423300000|2020-08-03 02:55:00|12377.1|12373.1|12372.6|12368.6|12381.1|12377.1|12370.6|12366.6|7
1596423600000|2020-08-03 03:00:00|12371.1|12367.1|12377.3|12373.3|12378.1|12374.1|12370.6|12366.6|11
1596423900000|2020-08-03 03:05:00|12377.6|12373.6|12376.1|12372.1|12377.8|12373.8|12374.1|12370.1|2
1596424200000|2020-08-03 03:10:00|12376.8|12372.8|12379.8|12375.8|12383.6|12379.6|12376.8|12372.8|24
1596424500000|2020-08-03 03:15:00|12379.6|12375.6|12372.3|12368.3|12380.3|12376.3|12370.6|12366.6|98
1596424800000|2020-08-03 03:20:00|12372.6|12368.6|12370.1|12366.1|12373.1|12369.1|12369.1|12365.1|16
1596425100000|2020-08-03 03:25:00|12371.8|12367.8|12375.8|12371.8|12377.8|12373.8|12370.1|12366.1|8
1596425400000|2020-08-03 03:30:00|12376.1|12372.1|12385.1|12381.1|12387.3|12383.3|12376.1|12372.1|40
1596425700000|2020-08-03 03:35:00|12384.8|12380.8|12380.8|12376.8|12391.1|12387.1|12380.3|12376.3|40
1596426000000|2020-08-03 03:40:00|12381.8|12377.8|12385.1|12381.1|12385.1|12381.1|12381.8|12377.8|6
1596426300000|2020-08-03 03:45:00|12384.8|12380.8|12376.1|12372.1|12384.8|12380.8|12374.6|12370.6|8
1596426600000|2020-08-03 03:50:00|12375.8|12371.8|12373.6|12369.6|12377.1|12373.1|12372.6|12368.6|13
1596426900000|2020-08-03 03:55:00|12372.3|12368.3|12366.6|12362.6|12372.6|12368.6|12360.3|12356.3|28
1596427200000|2020-08-03 04:00:00|12366.8|12362.8|12369.3|12365.3|12370.3|12366.3|12362.6|12358.6|9
1596427500000|2020-08-03 04:05:00|12367.3|12363.3|12367.1|12363.1|12369.6|12365.6|12367.1|12363.1|12
1596427800000|2020-08-03 04:10:00|12367.3|12363.3|12371.3|12367.3|12373.8|12369.8|12367.3|12363.3|5
1596428100000|2020-08-03 04:15:00|12371.6|12367.6|12365.1|12361.1|12371.6|12367.6|12365.1|12361.1|6
1596428400000|2020-08-03 04:20:00|12365.3|12361.3|12367.3|12363.3|12369.8|12365.8|12365.3|12361.3|10
1596428700000|2020-08-03 04:25:00|12367.1|12363.1|12375.1|12371.1|12375.3|12371.3|12366.8|12362.8|8
1596429000000|2020-08-03 04:30:00|12374.6|12370.6|12376.1|12372.1|12376.1|12372.1|12371.3|12367.3|5
1596429300000|2020-08-03 04:35:00|12375.8|12371.8|12380.3|12376.3|12380.3|12376.3|12374.8|12370.8|13
1596429600000|2020-08-03 04:40:00|12381.3|12377.3|12373.1|12369.1|12381.6|12377.6|12370.1|12366.1|6
1596429900000|2020-08-03 04:45:00|12372.8|12368.8|12370.8|12366.8|12376.6|12372.6|12369.3|12365.3|8
1596430200000|2020-08-03 04:50:00|12370.6|12366.6|12372.8|12368.8|12373.8|12369.8|12365.1|12361.1|8
1596430500000|2020-08-03 04:55:00|12368.6|12364.6|12369.1|12365.1|12370.8|12366.8|12367.3|12363.3|3
1596430800000|2020-08-03 05:00:00|12368.8|12364.8|12370.6|12366.6|12370.6|12366.6|12367.3|12363.3|3
1596431100000|2020-08-03 05:05:00|12369.8|12365.8|12372.1|12368.1|12375.8|12371.8|12368.1|12364.1|9
1596431400000|2020-08-03 05:10:00|12370.3|12366.3|12372.3|12368.3|12375.3|12371.3|12368.1|12364.1|8
1596431700000|2020-08-03 05:15:00|12371.6|12367.6|12381.8|12377.8|12381.8|12377.8|12370.3|12366.3|7
1596432000000|2020-08-03 05:20:00|12382.1|12378.1|12377.8|12373.8|12382.1|12378.1|12376.6|12372.6|18
1596432300000|2020-08-03 05:25:00|12378.1|12374.1|12379.1|12375.1|12381.8|12377.8|12377.3|12373.3|17
1596432600000|2020-08-03 05:30:00|12379.3|12375.3|12379.3|12375.3|12383.1|12379.1|12377.3|12373.3|8
1596432900000|2020-08-03 05:35:00|12379.6|12375.6|12382.8|12378.8|12382.8|12378.8|12377.8|12373.8|8
1596433200000|2020-08-03 05:40:00|12383.1|12379.1|12406.1|12402.1|12413.6|12409.6|12382.8|12378.8|212
1596433500000|2020-08-03 05:45:00|12405.8|12401.8|12415.6|12411.6|12426.8|12422.8|12400.3|12396.3|156
1596433800000|2020-08-03 05:50:00|12415.3|12411.3|12402.6|12398.6|12415.3|12411.3|12399.1|12395.1|60
1596434100000|2020-08-03 05:55:00|12402.3|12398.3|12397.1|12393.1|12405.3|12401.3|12389.3|12385.3|47
1596434400000|2020-08-03 06:00:00|12396.1|12394.1|12375.8|12373.8|12413.6|12411.6|12371.8|12369.8|414
1596434700000|2020-08-03 06:05:00|12376.1|12374.1|12380.6|12378.6|12387.3|12385.3|12373.6|12371.6|184
1596435000000|2020-08-03 06:10:00|12380.3|12378.3|12370.6|12368.6|12382.1|12380.1|12368.6|12366.6|134
1596435300000|2020-08-03 06:15:00|12370.8|12368.8|12382.1|12380.1|12382.8|12380.8|12370.6|12368.6|100
1596435600000|2020-08-03 06:20:00|12383.1|12381.1|12370.3|12368.3|12384.6|12382.6|12366.1|12364.1|177
1596435900000|2020-08-03 06:25:00|12369.6|12367.6|12395.1|12393.1|12395.8|12393.8|12369.6|12367.6|160
1596436200000|2020-08-03 06:30:00|12395.3|12393.3|12396.1|12394.1|12399.3|12397.3|12384.3|12382.3|214
1596436500000|2020-08-03 06:35:00|12395.8|12393.8|12392.1|12390.1|12405.1|12403.1|12389.6|12387.6|237
1596436800000|2020-08-03 06:40:00|12392.3|12390.3|12387.3|12385.3|12394.1|12392.1|12377.1|12375.1|149
1596437100000|2020-08-03 06:45:00|12387.1|12385.1|12397.3|12395.3|12402.8|12400.8|12384.3|12382.3|229
1596437400000|2020-08-03 06:50:00|12396.8|12394.8|12383.6|12381.6|12397.6|12395.6|12379.1|12377.1|195
1596437700000|2020-08-03 06:55:00|12383.3|12381.3|12382.6|12380.6|12391.6|12389.6|12379.8|12377.8|236
1596438000000|2020-08-03 07:00:00|12383.1|12381.1|12396.4|12395.2|12399.9|12398.7|12366.2|12365|1524
1596438300000|2020-08-03 07:05:00|12396.7|12395.5|12389.9|12388.7|12408.7|12407.5|12384.7|12383.5|1182
1596438600000|2020-08-03 07:10:00|12392.9|12391.7|12381.2|12380|12396.9|12395.7|12377.2|12376|859
1596438900000|2020-08-03 07:15:00|12380.9|12379.7|12391.2|12390|12399.2|12398|12374.7|12373.5|1065
1596439200000|2020-08-03 07:20:00|12391.4|12390.2|12393.2|12392|12397.2|12396|12381.9|12380.7|577
1596439500000|2020-08-03 07:25:00|12393.7|12392.5|12372.7|12371.5|12395.4|12394.2|12367.9|12366.7|977
1596439800000|2020-08-03 07:30:00|12372.9|12371.7|12400.2|12399|12402.4|12401.2|12370.9|12369.7|1048
1596440100000|2020-08-03 07:35:00|12400.4|12399.2|12396.7|12395.5|12403.4|12402.2|12381.7|12380.5|670
1596440400000|2020-08-03 07:40:00|12396.9|12395.7|12390.7|12389.5|12401.9|12400.7|12387.7|12386.5|540
1596440700000|2020-08-03 07:45:00|12390.2|12389|12423.9|12422.7|12425.9|12424.7|12386.7|12385.5|828
1596441000000|2020-08-03 07:50:00|12423.4|12422.2|12459.9|12458.7|12473.2|12472|12421.9|12420.7|1495
1596441300000|2020-08-03 07:55:00|12460.2|12459|12462.7|12461.5|12471.2|12470|12450.9|12449.7|896
1596441600000|2020-08-03 08:00:00|12463.9|12462.7|12491.7|12490.5|12494.9|12493.7|12446.7|12445.5|1042
1596441900000|2020-08-03 08:05:00|12492.2|12491|12489.9|12488.7|12496.4|12495.2|12476.2|12475|794
1596442200000|2020-08-03 08:10:00|12489.7|12488.5|12484.2|12483|12499.4|12498.2|12473.4|12472.2|712
1596442500000|2020-08-03 08:15:00|12483.7|12482.5|12476.7|12475.5|12495.2|12494|12463.4|12462.2|728
1596442800000|2020-08-03 08:20:00|12476.4|12475.2|12483.7|12482.5|12491.4|12490.2|12473.2|12472|592
1596443100000|2020-08-03 08:25:00|12483.9|12482.7|12480.7|12479.5|12484.9|12483.7|12475.9|12474.7|276
1596443400000|2020-08-03 08:30:00|12480.2|12479|12460.7|12459.5|12485.2|12484|12459.2|12458|380
1596443700000|2020-08-03 08:35:00|12463.2|12462|12427.7|12426.5|12470.7|12469.5|12427.4|12426.2|737
1596444000000|2020-08-03 08:40:00|12427.4|12426.2|12442.9|12441.7|12443.2|12442|12407.9|12406.7|827
1596444300000|2020-08-03 08:45:00|12442.2|12441|12440.2|12439|12450.2|12449|12432.2|12431|449
1596444600000|2020-08-03 08:50:00|12440.9|12439.7|12451.2|12450|12459.4|12458.2|12440.9|12439.7|370
1596444900000|2020-08-03 08:55:00|12450.9|12449.7|12450.7|12449.5|12458.7|12457.5|12445.7|12444.5|361
1596445200000|2020-08-03 09:00:00|12451.9|12450.7|12467.6|12466.4|12474|12472.8|12448.9|12447.7|532
1596445500000|2020-08-03 09:05:00|12467.4|12466.2|12446.1|12444.9|12468.4|12467.2|12442.3|12441.1|564
1596445800000|2020-08-03 09:10:00|12445.8|12444.6|12441.1|12439.9|12453.8|12452.6|12437.8|12436.6|337
1596446100000|2020-08-03 09:15:00|12441.3|12440.1|12448.1|12446.9|12451.3|12450.1|12439.8|12438.6|251
1596446400000|2020-08-03 09:20:00|12448.3|12447.1|12457.3|12456.1|12458.6|12457.4|12441.6|12440.4|221
1596446700000|2020-08-03 09:25:00|12457.1|12455.9|12464.1|12462.9|12479.1|12477.9|12455.6|12454.4|539
1596447000000|2020-08-03 09:30:00|12464.3|12463.1|12464.1|12462.9|12469.3|12468.1|12461.1|12459.9|232
1596447300000|2020-08-03 09:35:00|12464.3|12463.1|12472.1|12470.9|12472.8|12471.6|12461.6|12460.4|277
1596447600000|2020-08-03 09:40:00|12471.6|12470.4|12482.1|12480.9|12482.8|12481.6|12466.6|12465.4|296
1596447900000|2020-08-03 09:45:00|12482.8|12481.6|12469.8|12468.6|12494.3|12493.1|12466.8|12465.6|457
1596448200000|2020-08-03 09:50:00|12469.6|12468.4|12466.1|12464.9|12474.3|12473.1|12463.8|12462.6|358
1596448500000|2020-08-03 09:55:00|12466.3|12465.1|12487.1|12485.9|12490.1|12488.9|12465.8|12464.6|283
1596448800000|2020-08-03 10:00:00|12486.8|12485.6|12489.3|12488.1|12490.6|12489.4|12474.3|12473.1|387
1596449100000|2020-08-03 10:05:00|12490.6|12489.4|12490.6|12489.4|12501.1|12499.9|12486.6|12485.4|563
1596449400000|2020-08-03 10:10:00|12489.3|12488.1|12502.3|12501.1|12507.6|12506.4|12489.3|12488.1|491
1596449700000|2020-08-03 10:15:00|12503.1|12501.9|12484.1|12482.9|12505.1|12503.9|12482.1|12480.9|586
1596450000000|2020-08-03 10:20:00|12484.3|12483.1|12548.1|12546.9|12550.6|12549.4|12484.1|12482.9|1317
1596450300000|2020-08-03 10:25:00|12547.8|12546.6|12539.6|12538.4|12554.1|12552.9|12538.6|12537.4|719
1596450600000|2020-08-03 10:30:00|12540.1|12538.9|12532.1|12530.9|12548.6|12547.4|12527.6|12526.4|596
1596450900000|2020-08-03 10:35:00|12532.3|12531.1|12557.8|12556.6|12565.3|12564.1|12532.3|12531.1|692
1596451200000|2020-08-03 10:40:00|12557.6|12556.4|12568.1|12566.9|12572.6|12571.4|12557.3|12556.1|548
1596451500000|2020-08-03 10:45:00|12567.8|12566.6|12570.8|12569.6|12580.1|12578.9|12564.8|12563.6|481
1596451800000|2020-08-03 10:50:00|12571.1|12569.9|12576.8|12575.6|12589.1|12587.9|12569.3|12568.1|679
1596452100000|2020-08-03 10:55:00|12577.1|12575.9|12568.1|12566.9|12578.6|12577.4|12560.3|12559.1|490
1596452400000|2020-08-03 11:00:00|12570.1|12568.9|12576.6|12575.4|12579.1|12577.9|12564.3|12563.1|624
1596452700000|2020-08-03 11:05:00|12576.3|12575.1|12566.8|12565.6|12582.6|12581.4|12566.8|12565.6|366
1596453000000|2020-08-03 11:10:00|12567.1|12565.9|12576.1|12574.9|12577.8|12576.6|12566.8|12565.6|322
1596453300000|2020-08-03 11:15:00|12576.3|12575.1|12565.1|12563.9|12580.3|12579.1|12562.8|12561.6|355
1596453600000|2020-08-03 11:20:00|12564.8|12563.6|12570.6|12569.4|12580.1|12578.9|12563.1|12561.9|345
1596453900000|2020-08-03 11:25:00|12570.3|12569.1|12577.3|12576.1|12577.8|12576.6|12568.1|12566.9|261
1596454200000|2020-08-03 11:30:00|12577.6|12576.4|12590.8|12589.6|12591.8|12590.6|12574.1|12572.9|385
1596454500000|2020-08-03 11:35:00|12591.1|12589.9|12597.1|12595.9|12609.1|12607.9|12591.1|12589.9|661
1596454800000|2020-08-03 11:40:00|12598.3|12597.1|12594.3|12593.1|12603.6|12602.4|12593.3|12592.1|311
1596455100000|2020-08-03 11:45:00|12595.1|12593.9|12588.1|12586.9|12595.3|12594.1|12583.6|12582.4|322
1596455400000|2020-08-03 11:50:00|12587.8|12586.6|12609.6|12608.4|12612.8|12611.6|12587.3|12586.1|459
1596455700000|2020-08-03 11:55:00|12609.3|12608.1|12610.7|12609.5|12611.2|12610|12597.8|12596.6|247
1596456000000|2020-08-03 12:00:00|12611.7|12610.5|12627.2|12626|12629.4|12628.2|12607.4|12606.2|927
1596456300000|2020-08-03 12:05:00|12628.2|12627|12617.4|12616.2|12630.2|12629|12614.7|12613.5|1127
1596456600000|2020-08-03 12:10:00|12617.7|12616.5|12606.4|12605.2|12618.4|12617.2|12604.7|12603.5|421
1596456900000|2020-08-03 12:15:00|12606.7|12605.5|12598.9|12597.7|12614.7|12613.5|12598.2|12597|470
1596457200000|2020-08-03 12:20:00|12599.4|12598.2|12586.9|12585.7|12605.9|12604.7|12584.2|12583|568
1596457500000|2020-08-03 12:25:00|12587.2|12586|12597.7|12596.5|12597.7|12596.5|12585.9|12584.7|281
1596457800000|2020-08-03 12:30:00|12597.9|12596.7|12586.9|12585.7|12606.7|12605.5|12585.7|12584.5|327
1596458100000|2020-08-03 12:35:00|12587.2|12586|12595.2|12594|12597.2|12596|12586.2|12585|272
1596458400000|2020-08-03 12:40:00|12594.2|12593|12590.7|12589.5|12600.2|12599|12589.4|12588.2|260
1596458700000|2020-08-03 12:45:00|12590.9|12589.7|12600.2|12599|12604.2|12603|12590.2|12589|200
1596459000000|2020-08-03 12:50:00|12599.9|12598.7|12603.7|12602.5|12609.2|12608|12599.7|12598.5|227
1596459300000|2020-08-03 12:55:00|12603.4|12602.2|12602.9|12601.7|12613.9|12612.7|12601.2|12600|358
1596459600000|2020-08-03 13:00:00|12603.7|12602.5|12599.7|12598.5|12610.9|12609.7|12596.2|12595|239
1596459900000|2020-08-03 13:05:00|12599.9|12598.7|12594.4|12593.2|12602.4|12601.2|12590.7|12589.5|375
1596460200000|2020-08-03 13:10:00|12594.2|12593|12600.7|12599.5|12604.9|12603.7|12590.4|12589.2|568
1596460500000|2020-08-03 13:15:00|12600.9|12599.7|12606.4|12605.2|12607.4|12606.2|12600.2|12599|231
1596460800000|2020-08-03 13:20:00|12606.7|12605.5|12607.4|12606.2|12615.4|12614.2|12599.9|12598.7|358
1596461100000|2020-08-03 13:25:00|12606.2|12605|12608.4|12607.2|12612.9|12611.7|12602.7|12601.5|214
1596461400000|2020-08-03 13:30:00|12608.7|12607.5|12583.2|12582|12611.7|12610.5|12580.2|12579|787
1596461700000|2020-08-03 13:35:00|12583.4|12582.2|12587.2|12586|12593.7|12592.5|12571.2|12570|770
1596462000000|2020-08-03 13:40:00|12587.4|12586.2|12601.9|12600.7|12601.9|12600.7|12582.2|12581|378
1596462300000|2020-08-03 13:45:00|12602.4|12601.2|12605.9|12604.7|12624.4|12623.2|12602.2|12601|790
1596462600000|2020-08-03 13:50:00|12605.7|12604.5|12591.9|12590.7|12613.9|12612.7|12587.7|12586.5|579
1596462900000|2020-08-03 13:55:00|12592.7|12591.5|12604.2|12603|12610.7|12609.5|12589.9|12588.7|448
1596463200000|2020-08-03 14:00:00|12604.4|12603.2|12638.4|12637.2|12645.9|12644.7|12603.2|12602|1159
1596463500000|2020-08-03 14:05:00|12638.2|12637|12649.2|12648|12649.4|12648.2|12632.7|12631.5|727
1596463800000|2020-08-03 14:10:00|12648.4|12647.2|12673.1|12671.9|12673.4|12672.2|12648.4|12647.2|883
1596464100000|2020-08-03 14:15:00|12673.4|12672.2|12671.1|12669.9|12678.9|12677.7|12664.6|12663.4|968
1596464400000|2020-08-03 14:20:00|12671.4|12670.2|12651.1|12649.9|12677.6|12676.4|12646.9|12645.7|1482
1596464700000|2020-08-03 14:25:00|12650.6|12649.4|12655.9|12654.7|12659.1|12657.9|12646.1|12644.9|607
1596465000000|2020-08-03 14:30:00|12656.1|12654.9|12688.1|12686.9|12689.4|12688.2|12656.1|12654.9|904
1596465300000|2020-08-03 14:35:00|12687.9|12686.7|12692.1|12690.9|12697.6|12696.4|12680.4|12679.2|741
1596465600000|2020-08-03 14:40:00|12691.9|12690.7|12677.1|12675.9|12700.1|12698.9|12672.4|12671.2|904
1596465900000|2020-08-03 14:45:00|12676.9|12675.7|12646.4|12645.2|12682.6|12681.4|12644.9|12643.7|1038
1596466200000|2020-08-03 14:50:00|12646.1|12644.9|12641.9|12640.7|12654.9|12653.7|12635.4|12634.2|937
1596466500000|2020-08-03 14:55:00|12642.1|12640.9|12639.6|12638.4|12645.1|12643.9|12625.4|12624.2|1101
1596466800000|2020-08-03 15:00:00|12639.9|12638.7|12654.4|12653.2|12654.4|12653.2|12638.6|12637.4|869
1596467100000|2020-08-03 15:05:00|12654.6|12653.4|12657.1|12655.9|12660.9|12659.7|12646.9|12645.7|548
1596467400000|2020-08-03 15:10:00|12656.9|12655.7|12644.6|12643.4|12664.9|12663.7|12644.1|12642.9|504
1596467700000|2020-08-03 15:15:00|12645.1|12643.9|12663.9|12662.7|12664.9|12663.7|12641.6|12640.4|476
1596468000000|2020-08-03 15:20:00|12665.1|12663.9|12653.6|12652.4|12673.6|12672.4|12650.9|12649.7|751
1596468300000|2020-08-03 15:25:00|12653.4|12652.2|12666.1|12664.9|12666.9|12665.7|12644.4|12643.2|1069
1596468600000|2020-08-03 15:30:00|12666.5|12664.5|12649|12647|12676|12674|12645.8|12643.8|2296
1596468900000|2020-08-03 15:35:00|12650|12648|12655|12653|12659.3|12657.3|12643.8|12641.8|1204
1596469200000|2020-08-03 15:40:00|12655.5|12653.5|12657.5|12655.5|12665.3|12663.3|12655.5|12653.5|306
1596469500000|2020-08-03 15:45:00|12658.5|12656.5|12650.8|12648.8|12660|12658|12649.8|12647.8|308
1596469800000|2020-08-03 15:50:00|12650.5|12648.5|12648.3|12646.3|12652|12650|12645.8|12643.8|202
1596470100000|2020-08-03 15:55:00|12648|12646|12646|12644|12651|12649|12642.5|12640.5|474
1596470400000|2020-08-03 16:00:00|12645.8|12643.8|12642.5|12640.5|12658.8|12656.8|12635.5|12633.5|644
1596470700000|2020-08-03 16:05:00|12642.8|12640.8|12648.8|12646.8|12651.3|12649.3|12642|12640|200
1596471000000|2020-08-03 16:10:00|12649|12647|12646.5|12644.5|12649.5|12647.5|12641.8|12639.8|197
1596471300000|2020-08-03 16:15:00|12646.8|12644.8|12634|12632|12647.5|12645.5|12633|12631|193
1596471600000|2020-08-03 16:20:00|12634.3|12632.3|12640.8|12638.8|12643.3|12641.3|12628.8|12626.8|238
1596471900000|2020-08-03 16:25:00|12641|12639|12628|12626|12643.3|12641.3|12627.5|12625.5|250
1596472200000|2020-08-03 16:30:00|12627.8|12625.8|12621.8|12619.8|12629.5|12627.5|12620.8|12618.8|294
1596472500000|2020-08-03 16:35:00|12621|12619|12622.5|12620.5|12626.8|12624.8|12615.5|12613.5|227
1596472800000|2020-08-03 16:40:00|12622.8|12620.8|12619.3|12617.3|12627.5|12625.5|12617|12615|148
1596473100000|2020-08-03 16:45:00|12619|12617|12625.8|12623.8|12628.5|12626.5|12616.5|12614.5|159
1596473400000|2020-08-03 16:50:00|12625.5|12623.5|12623.8|12621.8|12626|12624|12621|12619|123
1596473700000|2020-08-03 16:55:00|12624|12622|12624.3|12622.3|12625.5|12623.5|12622|12620|83
1596474000000|2020-08-03 17:00:00|12624.5|12622.5|12623.8|12621.8|12628|12626|12622.5|12620.5|95
1596474300000|2020-08-03 17:05:00|12623.3|12621.3|12626.5|12624.5|12627.3|12625.3|12622.3|12620.3|72
1596474600000|2020-08-03 17:10:00|12626.8|12624.8|12634.3|12632.3|12635.3|12633.3|12626.5|12624.5|146
1596474900000|2020-08-03 17:15:00|12634.5|12632.5|12635.8|12633.8|12636.5|12634.5|12629.8|12627.8|116
1596475200000|2020-08-03 17:20:00|12636|12634|12655.5|12653.5|12656|12654|12636|12634|235
1596475500000|2020-08-03 17:25:00|12655.3|12653.3|12654.8|12652.8|12660.8|12658.8|12651.8|12649.8|303
1596475800000|2020-08-03 17:30:00|12655|12653|12656.8|12654.8|12658.8|12656.8|12652.5|12650.5|130
1596476100000|2020-08-03 17:35:00|12657|12655|12654|12652|12657.8|12655.8|12653.3|12651.3|74
1596476400000|2020-08-03 17:40:00|12653.8|12651.8|12653.5|12651.5|12657|12655|12648|12646|152
1596476700000|2020-08-03 17:45:00|12653.8|12651.8|12658.3|12656.3|12659.3|12657.3|12652.8|12650.8|102
1596477000000|2020-08-03 17:50:00|12658.5|12656.5|12665.5|12663.5|12667.5|12665.5|12657|12655|132
1596477300000|2020-08-03 17:55:00|12666|12664|12664.3|12662.3|12668.5|12666.5|12662.5|12660.5|108
1596477600000|2020-08-03 18:00:00|12664.5|12662.5|12648.5|12646.5|12665.5|12663.5|12645.5|12643.5|377
1596477900000|2020-08-03 18:05:00|12648.3|12646.3|12640.8|12638.8|12648.3|12646.3|12638.5|12636.5|175
1596478200000|2020-08-03 18:10:00|12640.5|12638.5|12651.8|12649.8|12653|12651|12640.5|12638.5|106
1596478500000|2020-08-03 18:15:00|12652|12650|12661|12659|12662|12660|12650.8|12648.8|274
1596478800000|2020-08-03 18:20:00|12661.3|12659.3|12656.5|12654.5|12663.3|12661.3|12655.5|12653.5|126
1596479100000|2020-08-03 18:25:00|12656.3|12654.3|12660.5|12658.5|12661.5|12659.5|12655.5|12653.5|76
1596479400000|2020-08-03 18:30:00|12661|12659|12661|12659|12662.8|12660.8|12659.5|12657.5|54
1596479700000|2020-08-03 18:35:00|12660.8|12658.8|12665.8|12663.8|12666.3|12664.3|12659.8|12657.8|67
1596480000000|2020-08-03 18:40:00|12666.3|12664.3|12660.3|12658.3|12669.3|12667.3|12660|12658|134
1596480300000|2020-08-03 18:45:00|12660.5|12658.5|12661.5|12659.5|12664|12662|12659.8|12657.8|119
1596480600000|2020-08-03 18:50:00|12661.3|12659.3|12662.8|12660.8|12664|12662|12658|12656|94
1596480900000|2020-08-03 18:55:00|12661.8|12659.8|12657|12655|12665|12663|12656.8|12654.8|96
1596481200000|2020-08-03 19:00:00|12656.3|12654.3|12657.8|12655.8|12661|12659|12653.8|12651.8|90
1596481500000|2020-08-03 19:05:00|12657.5|12655.5|12650.8|12648.8|12657.8|12655.8|12650.5|12648.5|50
1596481800000|2020-08-03 19:10:00|12651|12649|12641.3|12639.3|12651.8|12649.8|12639|12637|154
1596482100000|2020-08-03 19:15:00|12641|12639|12638|12636|12643.3|12641.3|12627.8|12625.8|241
1596482400000|2020-08-03 19:20:00|12638.3|12636.3|12644|12642|12644.3|12642.3|12633.8|12631.8|123
1596482700000|2020-08-03 19:25:00|12644.5|12642.5|12641|12639|12647.3|12645.3|12640.3|12638.3|62
1596483000000|2020-08-03 19:30:00|12641.3|12639.3|12631.5|12629.5|12648.3|12646.3|12621|12619|324
1596483300000|2020-08-03 19:35:00|12631.8|12629.8|12643.3|12641.3|12644.3|12642.3|12630.8|12628.8|120
1596483600000|2020-08-03 19:40:00|12643|12641|12646|12644|12651.8|12649.8|12640.5|12638.5|178
1596483900000|2020-08-03 19:45:00|12645.8|12643.8|12641|12639|12648.3|12646.3|12638.8|12636.8|197
1596484200000|2020-08-03 19:50:00|12633.8|12631.8|12639|12637|12639.5|12637.5|12621.3|12619.3|430
1596484500000|2020-08-03 19:55:00|12638.5|12636.5|12653.8|12651.8|12660.3|12658.3|12636.8|12634.8|414
1596484800000|2020-08-03 20:00:00|12655.8|12650.8|12650.5|12645.5|12655.8|12650.8|12645.3|12640.3|21
1596485100000|2020-08-03 20:05:00|12649.6|12644.6|12650|12645|12656.1|12651.1|12641.1|12636.1|0
1596485400000|2020-08-03 20:10:00|12649|12644|12663.3|12658.3|12669.1|12664.1|12648.1|12643.1|0
1596485700000|2020-08-03 20:15:00|12663.2|12658.2|12660.9|12655.9|12663.2|12658.2|12660.5|12655.5|0
1596486000000|2020-08-03 20:20:00|12660.6|12655.6|12660.3|12655.3|12660.9|12655.9|12660.2|12655.2|0
1596486300000|2020-08-03 20:25:00|12660.2|12655.2|12661.1|12656.1|12661.2|12656.2|12660.2|12655.2|0
1596486600000|2020-08-03 20:30:00|12661.2|12656.2|12654.1|12649.1|12669.1|12664.1|12652.3|12647.3|0
1596486900000|2020-08-03 20:35:00|12653.1|12648.1|12658.2|12653.2|12660|12655|12653.1|12648.1|0
1596487200000|2020-08-03 20:40:00|12660.2|12655.2|12667.1|12662.1|12667.1|12662.1|12657.3|12652.3|0
1596487500000|2020-08-03 20:45:00|12666.1|12661.1|12667|12662|12669.6|12664.6|12662.2|12657.2|0
1596487800000|2020-08-03 20:50:00|12668|12663|12667.1|12662.1|12668|12663|12662.2|12657.2|0
1596488100000|2020-08-03 20:55:00|12668.1|12663.1|12663.4|12658.4|12668.1|12663.1|12661.8|12656.8|0
1596488400000|2020-08-03 21:00:00|12663.2|12658.2|12661.1|12656.1|12663.2|12658.2|12658.1|12653.1|0
1596488700000|2020-08-03 21:05:00|12658.7|12653.7|12660.1|12655.1|12660.9|12655.9|12658.7|12653.7|0
1596489000000|2020-08-03 21:10:00|12660.2|12655.2|12660.2|12655.2|12660.3|12655.3|12658.8|12653.8|0
1596489300000|2020-08-03 21:15:00|12659.9|12654.9|12659.8|12654.8|12660.7|12655.7|12659.8|12654.8|0
1596489600000|2020-08-03 21:20:00|12660|12655|12659.7|12654.7|12660.3|12655.3|12659.4|12654.4|0
1596489900000|2020-08-03 21:25:00|12658.9|12653.9|12659.9|12654.9|12659.9|12654.9|12658.9|12653.9|0
1596490200000|2020-08-03 21:30:00|12660|12655|12660.3|12655.3|12660.3|12655.3|12660|12655|0
1596490500000|2020-08-03 21:35:00|12660.2|12655.2|12661.6|12656.6|12661.6|12656.6|12659.5|12654.5|0
1596490800000|2020-08-03 21:40:00|12661.9|12656.9|12663.1|12658.1|12663.1|12658.1|12661.9|12656.9|0
1596491100000|2020-08-03 21:45:00|12663|12658|12662.5|12657.5|12663.1|12658.1|12662.5|12657.5|0
1596491400000|2020-08-03 21:50:00|12662.7|12657.7|12661.9|12656.9|12662.7|12657.7|12660.3|12655.3|0
1596491700000|2020-08-03 21:55:00|12662.1|12657.1|12664.9|12659.9|12666.7|12661.7|12662.1|12657.1|0
1596492000000|2020-08-03 22:00:00|12670.3|12665.3|12660.1|12655.1|12671.3|12666.3|12651.6|12646.6|0
1596492300000|2020-08-03 22:05:00|12659.6|12654.6|12659.2|12654.2|12660.1|12655.1|12655.3|12650.3|0
1596492600000|2020-08-03 22:10:00|12659.6|12654.6|12657|12652|12660.6|12655.6|12657|12652|0
1596492900000|2020-08-03 22:15:00|12657.5|12652.5|12659.9|12654.9|12659.9|12654.9|12657.5|12652.5|0
1596493200000|2020-08-03 22:20:00|12660.9|12655.9|12659.9|12654.9|12660.9|12655.9|12657|12652|0
1596493500000|2020-08-03 22:25:00|12658.9|12653.9|12658.9|12653.9|12659.4|12654.4|12657|12652|0
1596493800000|2020-08-03 22:30:00|12658.4|12653.4|12654.1|12649.1|12658.4|12653.4|12654.1|12649.1|0
1596494100000|2020-08-03 22:35:00|12654.2|12649.2|12657.9|12652.9|12658.4|12653.4|12654.2|12649.2|0
1596494400000|2020-08-03 22:40:00|12657.4|12652.4|12659.4|12654.4|12659.4|12654.4|12657.4|12652.4|0
1596494700000|2020-08-03 22:45:00|12658.9|12653.9|12657.2|12652.2|12658.9|12653.9|12656.5|12651.5|0
1596495000000|2020-08-03 22:50:00|12658.1|12653.1|12658.2|12653.2|12658.2|12653.2|12656.2|12651.2|0
1596495300000|2020-08-03 22:55:00|12658.4|12653.4|12659.2|12654.2|12660.3|12655.3|12658.4|12653.4|0
1596495600000|2020-08-03 23:00:00|12658.7|12653.7|12659.7|12654.7|12659.7|12654.7|12657.3|12652.3|0
1596495900000|2020-08-03 23:05:00|12658.8|12653.8|12658.8|12653.8|12659.8|12654.8|12658.8|12653.8|0
1596496200000|2020-08-03 23:10:00|12659.8|12654.8|12660.5|12655.5|12663.3|12658.3|12654.6|12649.6|0
1596496500000|2020-08-03 23:15:00|12661|12656|12661.5|12656.5|12662.5|12657.5|12660.1|12655.1|0
1596496800000|2020-08-03 23:20:00|12662|12657|12664.5|12659.5|12664.5|12659.5|12661.5|12656.5|0
1596497100000|2020-08-03 23:25:00|12664.4|12659.4|12662.5|12657.5|12664.9|12659.9|12662.5|12657.5|0
1596497400000|2020-08-03 23:30:00|12663.5|12658.5|12668.3|12663.3|12668.3|12663.3|12663.5|12658.5|0
1596497700000|2020-08-03 23:35:00|12667.8|12662.8|12670.2|12665.2|12670.3|12665.3|12666.4|12661.4|0
1596498000000|2020-08-03 23:40:00|12669.3|12664.3|12663.5|12658.5|12669.3|12664.3|12662.5|12657.5|0
1596498300000|2020-08-03 23:45:00|12664.5|12659.5|12664.4|12659.4|12665.4|12660.4|12663.5|12658.5|0
1596498600000|2020-08-03 23:50:00|12663.5|12658.5|12660.6|12655.6|12663.5|12658.5|12655.8|12650.8|0
1596498900000|2020-08-03 23:55:00|12660.1|12655.1|12660.5|12655.5|12664.3|12659.3|12658.5|12653.5|0
1596499200000|2020-08-04 00:00:00|12661.5|12656.5|12657.7|12652.7|12663.5|12658.5|12654.8|12649.8|0
1596499500000|2020-08-04 00:05:00|12656.7|12651.7|12655|12650|12658.6|12653.6|12653.9|12648.9|0
1596499800000|2020-08-04 00:10:00|12654|12649|12659.1|12654.1|12659.1|12654.1|12649.2|12644.2|0
1596500100000|2020-08-04 00:15:00|12660.1|12655.1|12684.8|12680.8|12685.5|12681.5|12658.8|12654.8|152
1596500400000|2020-08-04 00:20:00|12685.8|12681.8|12692|12688|12694|12690|12682.5|12678.5|67
1596500700000|2020-08-04 00:25:00|12693|12689|12700|12696|12701.5|12697.5|12691.5|12687.5|80
1596501000000|2020-08-04 00:30:00|12699.5|12695.5|12704.8|12700.8|12705.3|12701.3|12697.5|12693.5|40
1596501300000|2020-08-04 00:35:00|12705.8|12701.8|12697.5|12693.5|12706|12702|12697|12693|29
1596501600000|2020-08-04 00:40:00|12697.3|12693.3|12703|12699|12707|12703|12697.3|12693.3|22
1596501900000|2020-08-04 00:45:00|12703.8|12699.8|12704.8|12700.8|12706|12702|12698.8|12694.8|19
1596502200000|2020-08-04 00:50:00|12706|12702|12702.3|12698.3|12706.3|12702.3|12702|12698|9
1596502500000|2020-08-04 00:55:00|12701.3|12697.3|12698.8|12694.8|12701.5|12697.5|12698|12694|2
1596502800000|2020-08-04 01:00:00|12699|12695|12706|12702|12706|12702|12695|12691|16
1596503100000|2020-08-04 01:05:00|12706.5|12702.5|12707.8|12703.8|12708|12704|12705|12701|34
1596503400000|2020-08-04 01:10:00|12707.5|12703.5|12705.3|12701.3|12712|12708|12704|12700|89
1596503700000|2020-08-04 01:15:00|12706.8|12702.8|12705.3|12701.3|12710.3|12706.3|12700.3|12696.3|86
1596504000000|2020-08-04 01:20:00|12705|12701|12698.3|12694.3|12706.8|12702.8|12698.3|12694.3|26
1596504300000|2020-08-04 01:25:00|12698.5|12694.5|12670.3|12666.3|12699.8|12695.8|12646.8|12642.8|327
1596504600000|2020-08-04 01:30:00|12669.3|12665.3|12673|12669|12675|12671|12663.3|12659.3|42
1596504900000|2020-08-04 01:35:00|12671.8|12667.8|12669.5|12665.5|12671.8|12667.8|12667|12663|12
1596505200000|2020-08-04 01:40:00|12668.8|12664.8|12663|12659|12668.8|12664.8|12663|12659|4
1596505500000|2020-08-04 01:45:00|12662|12658|12666.8|12662.8|12666.8|12662.8|12662|12658|9
1596505800000|2020-08-04 01:50:00|12666.5|12662.5|12666|12662|12667.3|12663.3|12662.8|12658.8|8
1596506100000|2020-08-04 01:55:00|12665.5|12661.5|12661.8|12657.8|12665.5|12661.5|12661.8|12657.8|1
1596506400000|2020-08-04 02:00:00|12662|12658|12668.8|12664.8|12675|12671|12661.3|12657.3|17
1596506700000|2020-08-04 02:05:00|12669.3|12665.3|12677|12673|12677|12673|12669.3|12665.3|4
1596507000000|2020-08-04 02:10:00|12677.3|12673.3|12682|12678|12683.3|12679.3|12677.3|12673.3|11
1596507300000|2020-08-04 02:15:00|12683.3|12679.3|12675.8|12671.8|12683.8|12679.8|12675.3|12671.3|12
1596507600000|2020-08-04 02:20:00|12675.5|12671.5|12666.3|12662.3|12675.5|12671.5|12666.3|12662.3|11
1596507900000|2020-08-04 02:25:00|12666|12662|12664.8|12660.8|12666|12662|12659.3|12655.3|15
1596508200000|2020-08-04 02:30:00|12664.5|12660.5|12662.3|12658.3|12665.3|12661.3|12658.3|12654.3|21
1596508500000|2020-08-04 02:35:00|12662.5|12658.5|12654|12650|12662.5|12658.5|12647|12643|35
1596508800000|2020-08-04 02:40:00|12654.3|12650.3|12654.3|12650.3|12660|12656|12653.3|12649.3|10
1596509100000|2020-08-04 02:45:00|12653.8|12649.8|12658.3|12654.3|12658.8|12654.8|12652.3|12648.3|4
1596509400000|2020-08-04 02:50:00|12658.5|12654.5|12669.3|12665.3|12669.3|12665.3|12658.5|12654.5|12
1596509700000|2020-08-04 02:55:00|12669.5|12665.5|12666|12662|12670.5|12666.5|12665.5|12661.5|12
1596510000000|2020-08-04 03:00:00|12666.5|12662.5|12661.3|12657.3|12671|12667|12661.3|12657.3|17
1596510300000|2020-08-04 03:05:00|12662|12658|12655.5|12651.5|12662.5|12658.5|12654|12650|8
1596510600000|2020-08-04 03:10:00|12655.8|12651.8|12655.3|12651.3|12660.3|12656.3|12654.5|12650.5|5
1596510900000|2020-08-04 03:15:00|12655|12651|12652|12648|12655|12651|12648|12644|12
1596511200000|2020-08-04 03:20:00|12652.3|12648.3|12656.8|12652.8|12656.8|12652.8|12652.3|12648.3|27
1596511500000|2020-08-04 03:25:00|12656.5|12652.5|12654.3|12650.3|12657|12653|12653.8|12649.8|7
1596511800000|2020-08-04 03:30:00|12654.5|12650.5|12657.5|12653.5|12660.8|12656.8|12654|12650|8
1596512100000|2020-08-04 03:35:00|12657|12653|12663.8|12659.8|12664.8|12660.8|12657|12653|6
1596512400000|2020-08-04 03:40:00|12665|12661|12661|12657|12666.3|12662.3|12660.5|12656.5|11
1596512700000|2020-08-04 03:45:00|12660.8|12656.8|12660.5|12656.5|12662.3|12658.3|12660|12656|5
1596513000000|2020-08-04 03:50:00|12660.3|12656.3|12653.8|12649.8|12660.3|12656.3|12651.5|12647.5|11
1596513300000|2020-08-04 03:55:00|12654.3|12650.3|12655.5|12651.5|12658|12654|12653.5|12649.5|6
1596513600000|2020-08-04 04:00:00|12655.3|12651.3|12655.3|12651.3|12655.5|12651.5|12651.5|12647.5|17
1596513900000|2020-08-04 04:05:00|12655|12651|12657.3|12653.3|12659|12655|12654.8|12650.8|6
1596514200000|2020-08-04 04:10:00|12656.8|12652.8|12655.8|12651.8|12659|12655|12655.5|12651.5|3
1596514500000|2020-08-04 04:15:00|12656|12652|12657.5|12653.5|12658.5|12654.5|12655.8|12651.8|1
1596514800000|2020-08-04 04:20:00|12658.5|12654.5|12658|12654|12661.8|12657.8|12657.3|12653.3|1
1596515100000|2020-08-04 04:25:00|12659.8|12655.8|12662|12658|12663|12659|12659.8|12655.8|6
1596515400000|2020-08-04 04:30:00|12662.3|12658.3|12680.8|12676.8|12683.8|12679.8|12661.8|12657.8|29
1596515700000|2020-08-04 04:35:00|12681|12677|12676.8|12672.8|12683.8|12679.8|12675.8|12671.8|16
1596516000000|2020-08-04 04:40:00|12676.5|12672.5|12680.8|12676.8|12682.8|12678.8|12676|12672|16
1596516300000|2020-08-04 04:45:00|12680.3|12676.3|12682|12678|12682.5|12678.5|12677.5|12673.5|4
1596516600000|2020-08-04 04:50:00|12682.5|12678.5|12673|12669|12682.5|12678.5|12672.8|12668.8|9
1596516900000|2020-08-04 04:55:00|12673.3|12669.3|12675|12671|12675.8|12671.8|12673.3|12669.3|1
1596517200000|2020-08-04 05:00:00|12675.5|12671.5|12673|12669|12677.5|12673.5|12672.3|12668.3|7
1596517500000|2020-08-04 05:05:00|12673.3|12669.3|12678.3|12674.3|12684.8|12680.8|12669.3|12665.3|26
1596517800000|2020-08-04 05:10:00|12678|12674|12673.8|12669.8|12678.3|12674.3|12671.8|12667.8|8
1596518100000|2020-08-04 05:15:00|12673.3|12669.3|12668.5|12664.5|12673.3|12669.3|12668|12664|10
1596518400000|2020-08-04 05:20:00|12666.3|12662.3|12672|12668|12673|12669|12665.8|12661.8|11
1596518700000|2020-08-04 05:25:00|12672.3|12668.3|12671.5|12667.5|12679|12675|12670.8|12666.8|10
1596519000000|2020-08-04 05:30:00|12671.3|12667.3|12679.5|12675.5|12680|12676|12669.5|12665.5|34
1596519300000|2020-08-04 05:35:00|12680.3|12676.3|12684.5|12680.5|12685|12681|12677|12673|58
1596519600000|2020-08-04 05:40:00|12686.5|12682.5|12683.5|12679.5|12694.3|12690.3|12682.5|12678.5|62
1596519900000|2020-08-04 05:45:00|12683.8|12679.8|12703.8|12699.8|12706.3|12702.3|12683|12679|184
1596520200000|2020-08-04 05:50:00|12704|12700|12707.5|12703.5|12707.8|12703.8|12703|12699|71
1596520500000|2020-08-04 05:55:00|12707.8|12703.8|12709.5|12705.5|12716.5|12712.5|12707|12703|67
1596520800000|2020-08-04 06:00:00|12708.5|12706.5|12677.3|12675.3|12713|12711|12677.3|12675.3|361
1596521100000|2020-08-04 06:05:00|12677.5|12675.5|12674|12672|12679.5|12677.5|12660.3|12658.3|422
1596521400000|2020-08-04 06:10:00|12673.8|12671.8|12696.8|12694.8|12697.3|12695.3|12663.5|12661.5|374
1596521700000|2020-08-04 06:15:00|12696.5|12694.5|12687|12685|12702.3|12700.3|12686.8|12684.8|135
1596522000000|2020-08-04 06:20:00|12687.3|12685.3|12694.5|12692.5|12695.8|12693.8|12683.8|12681.8|108
1596522300000|2020-08-04 06:25:00|12694.3|12692.3|12695|12693|12702.3|12700.3|12690.8|12688.8|203
1596522600000|2020-08-04 06:30:00|12694.8|12692.8|12689.3|12687.3|12695|12693|12686.8|12684.8|115
1596522900000|2020-08-04 06:35:00|12689.5|12687.5|12729.3|12727.3|12735.3|12733.3|12689.5|12687.5|704
1596523200000|2020-08-04 06:40:00|12729|12727|12730.8|12728.8|12735.3|12733.3|12720|12718|410
1596523500000|2020-08-04 06:45:00|12731|12729|12726|12724|12732|12730|12718|12716|316
1596523800000|2020-08-04 06:50:00|12725.8|12723.8|12731.5|12729.5|12731.8|12729.8|12718.5|12716.5|296
1596524100000|2020-08-04 06:55:00|12731.3|12729.3|12724|12722|12740.5|12738.5|12723.5|12721.5|388
1596524400000|2020-08-04 07:00:00|12723.6|12722.4|12744.4|12743.2|12770.6|12769.4|12715.6|12714.4|2642
1596524700000|2020-08-04 07:05:00|12744.1|12742.9|12729.6|12728.4|12749.6|12748.4|12714.1|12712.9|1176
1596525000000|2020-08-04 07:10:00|12729.4|12728.2|12701.4|12700.2|12729.4|12728.2|12694.9|12693.7|1221
1596525300000|2020-08-04 07:15:00|12701.6|12700.4|12710.6|12709.4|12714.4|12713.2|12697.9|12696.7|796
1596525600000|2020-08-04 07:20:00|12710.4|12709.2|12656.4|12655.2|12714.4|12713.2|12638.1|12636.9|2450
1596525900000|2020-08-04 07:25:00|12656.1|12654.9|12649.4|12648.2|12663.9|12662.7|12623.9|12622.7|1801
1596526200000|2020-08-04 07:30:00|12649.1|12647.9|12662.6|12661.4|12667.4|12666.2|12627.6|12626.4|1136
1596526500000|2020-08-04 07:35:00|12663.6|12662.4|12680.6|12679.4|12690.4|12689.2|12660.6|12659.4|908
1596526800000|2020-08-04 07:40:00|12680.4|12679.2|12663.8|12662.6|12686.1|12684.9|12660.3|12659.1|665
1596527100000|2020-08-04 07:45:00|12663.3|12662.1|12624.6|12623.4|12665.1|12663.9|12615.8|12614.6|1292
1596527400000|2020-08-04 07:50:00|12624.1|12622.9|12576.3|12575.1|12629.1|12627.9|12574.6|12573.4|1395
1596527700000|2020-08-04 07:55:00|12576.1|12574.9|12564.1|12562.9|12587.8|12586.6|12551.8|12550.6|1344
1596528000000|2020-08-04 08:00:00|12563.8|12562.6|12576.8|12575.6|12595.1|12593.9|12555.8|12554.6|1104
1596528300000|2020-08-04 08:05:00|12577.1|12575.9|12579.3|12578.1|12580.8|12579.6|12535.3|12534.1|1622
1596528600000|2020-08-04 08:10:00|12578.8|12577.6|12602.1|12600.9|12603.1|12601.9|12576.1|12574.9|926
1596528900000|2020-08-04 08:15:00|12601.6|12600.4|12611.6|12610.4|12627.6|12626.4|12600.1|12598.9|1311
1596529200000|2020-08-04 08:20:00|12611.3|12610.1|12614.8|12613.6|12622.8|12621.6|12598.8|12597.6|516
1596529500000|2020-08-04 08:25:00|12613.8|12612.6|12632.3|12631.1|12637.1|12635.9|12608.8|12607.6|649
1596529800000|2020-08-04 08:30:00|12632.6|12631.4|12608.8|12607.6|12646.8|12645.6|12595.8|12594.6|1210
1596530100000|2020-08-04 08:35:00|12608.6|12607.4|12590.6|12589.4|12610.1|12608.9|12585.6|12584.4|660
1596530400000|2020-08-04 08:40:00|12590.8|12589.6|12577.1|12575.9|12611.6|12610.4|12567.3|12566.1|852
1596530700000|2020-08-04 08:45:00|12576.8|12575.6|12591.8|12590.6|12599.8|12598.6|12576.6|12575.4|440
1596531000000|2020-08-04 08:50:00|12591.3|12590.1|12607.1|12605.9|12613.6|12612.4|12587.1|12585.9|400
1596531300000|2020-08-04 08:55:00|12607.3|12606.1|12609.6|12608.4|12612.6|12611.4|12597.1|12595.9|249
1596531600000|2020-08-04 09:00:00|12609.3|12608.1|12612.3|12611.1|12612.6|12611.4|12600.6|12599.4|172
1596531900000|2020-08-04 09:05:00|12613.3|12612.1|12622.1|12620.9|12630.3|12629.1|12610.6|12609.4|379
1596532200000|2020-08-04 09:10:00|12614.8|12613.6|12618.1|12616.9|12622.6|12621.4|12601.1|12599.9|449
1596532500000|2020-08-04 09:15:00|12617.8|12616.6|12604.3|12603.1|12624.6|12623.4|12603.1|12601.9|326
1596532800000|2020-08-04 09:20:00|12604.1|12602.9|12607.1|12605.9|12613.1|12611.9|12594.1|12592.9|463
1596533100000|2020-08-04 09:25:00|12606.6|12605.4|12598.1|12596.9|12606.6|12605.4|12592.3|12591.1|281
1596533400000|2020-08-04 09:30:00|12597.8|12596.6|12619.6|12618.4|12624.8|12623.6|12590.1|12588.9|501
1596533700000|2020-08-04 09:35:00|12619.8|12618.6|12593.3|12592.1|12620.3|12619.1|12586.1|12584.9|492
1596534000000|2020-08-04 09:40:00|12593.1|12591.9|12602.6|12601.4|12608.1|12606.9|12584.8|12583.6|413
1596534300000|2020-08-04 09:45:00|12602.3|12601.1|12603.3|12602.1|12614.6|12613.4|12598.1|12596.9|344
1596534600000|2020-08-04 09:50:00|12603.1|12601.9|12600.8|12599.6|12609.1|12607.9|12591.1|12589.9|288
1596534900000|2020-08-04 09:55:00|12601.1|12599.9|12595.3|12594.1|12605.1|12603.9|12595.3|12594.1|182
1596535200000|2020-08-04 10:00:00|12595.6|12594.4|12594.8|12593.6|12610.8|12609.6|12592.1|12590.9|314
1596535500000|2020-08-04 10:05:00|12595.1|12593.9|12587.8|12586.6|12596.8|12595.6|12586.1|12584.9|342
1596535800000|2020-08-04 10:10:00|12587.6|12586.4|12581.6|12580.4|12590.3|12589.1|12581.6|12580.4|258
1596536100000|2020-08-04 10:15:00|12581.3|12580.1|12599.6|12598.4|12600.6|12599.4|12570.1|12568.9|443
1596536400000|2020-08-04 10:20:00|12599.8|12598.6|12597.1|12595.9|12606.1|12604.9|12593.8|12592.6|259
1596536700000|2020-08-04 10:25:00|12597.3|12596.1|12573.1|12571.9|12597.8|12596.6|12570.8|12569.6|349
1596537000000|2020-08-04 10:30:00|12572.8|12571.6|12581.6|12580.4|12592.3|12591.1|12572.3|12571.1|287
1596537300000|2020-08-04 10:35:00|12581.3|12580.1|12581.3|12580.1|12593.8|12592.6|12575.8|12574.6|285
1596537600000|2020-08-04 10:40:00|12581.6|12580.4|12584.1|12582.9|12591.1|12589.9|12580.8|12579.6|143
1596537900000|2020-08-04 10:45:00|12584.3|12583.1|12590.6|12589.4|12597.6|12596.4|12579.6|12578.4|203
1596538200000|2020-08-04 10:50:00|12590.8|12589.6|12599.8|12598.6|12602.8|12601.6|12588.6|12587.4|234
1596538500000|2020-08-04 10:55:00|12599.6|12598.4|12595.3|12594.1|12606.1|12604.9|12595.1|12593.9|261
1596538800000|2020-08-04 11:00:00|12595.6|12594.4|12605.8|12604.6|12617.6|12616.4|12595.6|12594.4|529
1596539100000|2020-08-04 11:05:00|12605.6|12604.4|12610.3|12609.1|12612.6|12611.4|12598.1|12596.9|140
1596539400000|2020-08-04 11:10:00|12612.1|12610.9|12600.3|12599.1|12614.6|12613.4|12599.8|12598.6|169
1596539700000|2020-08-04 11:15:00|12600.1|12598.9|12587.1|12585.9|12600.3|12599.1|12581.8|12580.6|385
1596540000000|2020-08-04 11:20:00|12586.8|12585.6|12600.1|12598.9|12602.3|12601.1|12586.3|12585.1|235
1596540300000|2020-08-04 11:25:00|12600.3|12599.1|12603.3|12602.1|12603.8|12602.6|12591.3|12590.1|285
1596540600000|2020-08-04 11:30:00|12603.8|12602.6|12583.6|12582.4|12603.8|12602.6|12576.6|12575.4|663
1596540900000|2020-08-04 11:35:00|12583.8|12582.6|12572.1|12570.9|12590.6|12589.4|12569.6|12568.4|482
1596541200000|2020-08-04 11:40:00|12571.4|12570.2|12577.6|12576.4|12583.9|12582.7|12566.4|12565.2|194
1596541500000|2020-08-04 11:45:00|12577.4|12576.2|12575.6|12574.4|12583.4|12582.2|12573.4|12572.2|112
1596541800000|2020-08-04 11:50:00|12575.4|12574.2|12567.1|12565.9|12575.4|12574.2|12551.6|12550.4|481
1596542100000|2020-08-04 11:55:00|12567.4|12566.2|12580.9|12579.7|12586.1|12584.9|12567.4|12566.2|278
1596542400000|2020-08-04 12:00:00|12580.4|12579.2|12565.4|12564.2|12581.6|12580.4|12558.4|12557.2|398
1596542700000|2020-08-04 12:05:00|12565.6|12564.4|12584.9|12583.7|12586.9|12585.7|12565.1|12563.9|203
1596543000000|2020-08-04 12:10:00|12584.6|12583.4|12584.4|12583.2|12592.9|12591.7|12581.6|12580.4|301
1596543300000|2020-08-04 12:15:00|12584.1|12582.9|12577.9|12576.7|12584.9|12583.7|12577.6|12576.4|124
1596543600000|2020-08-04 12:20:00|12577.6|12576.4|12579.9|12578.7|12580.9|12579.7|12568.6|12567.4|166
1596543900000|2020-08-04 12:25:00|12580.1|12578.9|12575.1|12573.9|12582.6|12581.4|12569.1|12567.9|127
1596544200000|2020-08-04 12:30:00|12575.4|12574.2|12567.6|12566.4|12577.9|12576.7|12559.4|12558.2|205
1596544500000|2020-08-04 12:35:00|12567.4|12566.2|12566.4|12565.2|12569.9|12568.7|12551.6|12550.4|425
1596544800000|2020-08-04 12:40:00|12566.6|12565.4|12575.4|12574.2|12578.1|12576.9|12564.1|12562.9|359
1596545100000|2020-08-04 12:45:00|12575.1|12573.9|12583.4|12582.2|12584.9|12583.7|12573.9|12572.7|311
1596545400000|2020-08-04 12:50:00|12583.6|12582.4|12530.4|12529.2|12586.9|12585.7|12527.9|12526.7|1141
1596545700000|2020-08-04 12:55:00|12530.1|12528.9|12558.6|12557.4|12561.4|12560.2|12527.4|12526.2|728
1596546000000|2020-08-04 13:00:00|12558.4|12557.2|12569.1|12567.9|12572.9|12571.7|12550.4|12549.2|547
1596546300000|2020-08-04 13:05:00|12568.9|12567.7|12559.9|12558.7|12569.6|12568.4|12554.4|12553.2|319
1596546600000|2020-08-04 13:10:00|12559.6|12558.4|12569.4|12568.2|12574.1|12572.9|12556.9|12555.7|351
1596546900000|2020-08-04 13:15:00|12569.1|12567.9|12560.9|12559.7|12569.9|12568.7|12558.1|12556.9|314
1596547200000|2020-08-04 13:20:00|12561.1|12559.9|12559.4|12558.2|12564.9|12563.7|12554.9|12553.7|220
1596547500000|2020-08-04 13:25:00|12559.6|12558.4|12562.9|12561.7|12568.4|12567.2|12557.1|12555.9|214
1596547800000|2020-08-04 13:30:00|12562.1|12560.9|12571.6|12570.4|12577.9|12576.7|12555.6|12554.4|702
1596548100000|2020-08-04 13:35:00|12571.4|12570.2|12559.9|12558.7|12571.9|12570.7|12547.4|12546.2|523
1596548400000|2020-08-04 13:40:00|12560.1|12558.9|12584.1|12582.9|12584.1|12582.9|12558.4|12557.2|605
1596548700000|2020-08-04 13:45:00|12583.9|12582.7|12592.6|12591.4|12598.4|12597.2|12582.1|12580.9|447
1596549000000|2020-08-04 13:50:00|12592.4|12591.2|12585.6|12584.4|12605.9|12604.7|12584.4|12583.2|503
1596549300000|2020-08-04 13:55:00|12585.9|12584.7|12585.4|12584.2|12595.6|12594.4|12584.9|12583.7|395
1596549600000|2020-08-04 14:00:00|12593.4|12592.2|12605.4|12604.2|12617.4|12616.2|12583.6|12582.4|857
1596549900000|2020-08-04 14:05:00|12606.1|12604.9|12625.6|12624.4|12626.4|12625.2|12603.6|12602.4|519
1596550200000|2020-08-04 14:10:00|12624.6|12623.4|12617.4|12616.2|12625.9|12624.7|12613.6|12612.4|520
1596550500000|2020-08-04 14:15:00|12617.6|12616.4|12617.1|12615.9|12621.9|12620.7|12611.4|12610.2|366
1596550800000|2020-08-04 14:20:00|12616.9|12615.7|12612.9|12611.7|12619.1|12617.9|12608.6|12607.4|354
1596551100000|2020-08-04 14:25:00|12613.1|12611.9|12606.9|12605.7|12621.4|12620.2|12601.4|12600.2|437
1596551400000|2020-08-04 14:30:00|12606.6|12605.4|12586.6|12585.4|12609.6|12608.4|12584.4|12583.2|772
1596551700000|2020-08-04 14:35:00|12586.4|12585.2|12592.4|12591.2|12599.4|12598.2|12583.4|12582.2|423
1596552000000|2020-08-04 14:40:00|12592.1|12590.9|12593.9|12592.7|12598.4|12597.2|12592.1|12590.9|360
1596552300000|2020-08-04 14:45:00|12594.1|12592.9|12598.1|12596.9|12599.9|12598.7|12585.4|12584.2|666
1596552600000|2020-08-04 14:50:00|12598.4|12597.2|12612.9|12611.7|12617.6|12616.4|12598.1|12596.9|461
1596552900000|2020-08-04 14:55:00|12612.6|12611.4|12613.4|12612.2|12625.1|12623.9|12600.9|12599.7|495
1596553200000|2020-08-04 15:00:00|12613.6|12612.4|12616.4|12615.2|12619.6|12618.4|12601.6|12600.4|545
1596553500000|2020-08-04 15:05:00|12616.1|12614.9|12603.9|12602.7|12617.4|12616.2|12597.9|12596.7|381
1596553800000|2020-08-04 15:10:00|12604.1|12602.9|12606.1|12604.9|12620.1|12618.9|12600.9|12599.7|392
1596554100000|2020-08-04 15:15:00|12606.9|12605.7|12604.4|12603.2|12608.9|12607.7|12598.9|12597.7|384
1596554400000|2020-08-04 15:20:00|12604.1|12602.9|12588.9|12587.7|12613.4|12612.2|12587.6|12586.4|832
1596554700000|2020-08-04 15:25:00|12589.1|12587.9|12592.6|12591.4|12599.9|12598.7|12587.1|12585.9|693
1596555000000|2020-08-04 15:30:00|12593|12591|12596.5|12594.5|12600.5|12598.5|12582.5|12580.5|1297
1596555300000|2020-08-04 15:35:00|12598.8|12596.8|12595.5|12593.5|12607.8|12605.8|12595|12593|620
1596555600000|2020-08-04 15:40:00|12595.8|12593.8|12609.3|12607.3|12617.3|12615.3|12595.8|12593.8|468
1596555900000|2020-08-04 15:45:00|12609.8|12607.8|12602|12600|12611|12609|12598.5|12596.5|239
1596556200000|2020-08-04 15:50:00|12602.8|12600.8|12609.5|12607.5|12613.3|12611.3|12602|12600|160
1596556500000|2020-08-04 15:55:00|12609.3|12607.3|12603|12601|12610.8|12608.8|12601.8|12599.8|160
1596556800000|2020-08-04 16:00:00|12603.8|12601.8|12598.5|12596.5|12607.3|12605.3|12596.5|12594.5|186
1596557100000|2020-08-04 16:05:00|12598.3|12596.3|12581.5|12579.5|12598.5|12596.5|12579.5|12577.5|266
1596557400000|2020-08-04 16:10:00|12581.3|12579.3|12581.8|12579.8|12584|12582|12576.3|12574.3|290
1596557700000|2020-08-04 16:15:00|12582|12580|12589|12587|12590.5|12588.5|12579.8|12577.8|160
1596558000000|2020-08-04 16:20:00|12588.8|12586.8|12596.3|12594.3|12597|12595|12587.3|12585.3|147
1596558300000|2020-08-04 16:25:00|12596.8|12594.8|12600.8|12598.8|12601.3|12599.3|12595.8|12593.8|132
1596558600000|2020-08-04 16:30:00|12600.5|12598.5|12605|12603|12606.8|12604.8|12598.5|12596.5|139
1596558900000|2020-08-04 16:35:00|12604.8|12602.8|12597.3|12595.3|12604.8|12602.8|12596.3|12594.3|73
1596559200000|2020-08-04 16:40:00|12597.5|12595.5|12597.8|12595.8|12600|12598|12596|12594|59
1596559500000|2020-08-04 16:45:00|12598|12596|12597|12595|12601.3|12599.3|12596|12594|97
1596559800000|2020-08-04 16:50:00|12596.5|12594.5|12595.5|12593.5|12601|12599|12594|12592|84
1596560100000|2020-08-04 16:55:00|12595.3|12593.3|12597.5|12595.5|12600|12598|12591.3|12589.3|176
1596560400000|2020-08-04 17:00:00|12597.8|12595.8|12583.5|12581.5|12597.8|12595.8|12582.3|12580.3|139
1596560700000|2020-08-04 17:05:00|12583.3|12581.3|12590|12588|12590|12588|12582.5|12580.5|111
1596561000000|2020-08-04 17:10:00|12589.5|12587.5|12600|12598|12600.3|12598.3|12589.3|12587.3|147
1596561300000|2020-08-04 17:15:00|12600.3|12598.3|12605.5|12603.5|12608.5|12606.5|12599.8|12597.8|142
1596561600000|2020-08-04 17:20:00|12605.8|12603.8|12607.8|12605.8|12609.5|12607.5|12605.3|12603.3|100
1596561900000|2020-08-04 17:25:00|12607.5|12605.5|12610.5|12608.5|12612.8|12610.8|12606.8|12604.8|123
1596562200000|2020-08-04 17:30:00|12610.8|12608.8|12603|12601|12612|12610|12602.5|12600.5|180
1596562500000|2020-08-04 17:35:00|12603.3|12601.3|12609|12607|12609|12607|12602.5|12600.5|87
1596562800000|2020-08-04 17:40:00|12609.3|12607.3|12605.5|12603.5|12611|12609|12603.5|12601.5|73
1596563100000|2020-08-04 17:45:00|12605.3|12603.3|12602.5|12600.5|12609.5|12607.5|12601|12599|111
1596563400000|2020-08-04 17:50:00|12602|12600|12609.5|12607.5|12609.8|12607.8|12601.5|12599.5|56
1596563700000|2020-08-04 17:55:00|12609.3|12607.3|12609.5|12607.5|12612.5|12610.5|12608.5|12606.5|61
1596564000000|2020-08-04 18:00:00|12609.8|12607.8|12612|12610|12615.5|12613.5|12608|12606|70
1596564300000|2020-08-04 18:05:00|12612.3|12610.3|12605.8|12603.8|12612.5|12610.5|12603|12601|134
1596564600000|2020-08-04 18:10:00|12606|12604|12608.3|12606.3|12611.8|12609.8|12604.5|12602.5|116
1596564900000|2020-08-04 18:15:00|12608.5|12606.5|12602|12600|12612|12610|12601.8|12599.8|70
1596565200000|2020-08-04 18:20:00|12601.8|12599.8|12596|12594|12605.3|12603.3|12594.3|12592.3|108
1596565500000|2020-08-04 18:25:00|12596.3|12594.3|12582.5|12580.5|12597.3|12595.3|12580.8|12578.8|173
1596565800000|2020-08-04 18:30:00|12582.8|12580.8|12558.3|12556.3|12583.3|12581.3|12556.3|12554.3|416
1596566100000|2020-08-04 18:35:00|12558|12556|12554.5|12552.5|12561|12559|12552|12550|272
1596566400000|2020-08-04 18:40:00|12554.3|12552.3|12568.3|12566.3|12570|12568|12552.3|12550.3|317
1596566700000|2020-08-04 18:45:00|12568|12566|12577.3|12575.3|12577.3|12575.3|12567.3|12565.3|214
1596567000000|2020-08-04 18:50:00|12576.8|12574.8|12580|12578|12581|12579|12572|12570|140
1596567300000|2020-08-04 18:55:00|12580.3|12578.3|12593|12591|12594.8|12592.8|12580.3|12578.3|165
1596567600000|2020-08-04 19:00:00|12592|12590|12594.5|12592.5|12599|12597|12592|12590|118
1596567900000|2020-08-04 19:05:00|12594.3|12592.3|12593.5|12591.5|12597|12595|12587|12585|185
1596568200000|2020-08-04 19:10:00|12593.8|12591.8|12592.3|12590.3|12599|12597|12589|12587|95
1596568500000|2020-08-04 19:15:00|12592|12590|12600.3|12598.3|12600.8|12598.8|12588.5|12586.5|110
1596568800000|2020-08-04 19:20:00|12600.5|12598.5|12603.8|12601.8|12604.8|12602.8|12595.5|12593.5|88
1596569100000|2020-08-04 19:25:00|12603.3|12601.3|12598.3|12596.3|12605.3|12603.3|12598.3|12596.3|94
1596569400000|2020-08-04 19:30:00|12598.5|12596.5|12595.8|12593.8|12602.5|12600.5|12586.5|12584.5|177
1596569700000|2020-08-04 19:35:00|12596|12594|12600|12598|12601.3|12599.3|12592.5|12590.5|90
1596570000000|2020-08-04 19:40:00|12600.3|12598.3|12601.3|12599.3|12604|12602|12597|12595|132
1596570300000|2020-08-04 19:45:00|12600.8|12598.8|12605.8|12603.8|12606|12604|12599.3|12597.3|127
1596570600000|2020-08-04 19:50:00|12605.5|12603.5|12615.5|12613.5|12616.5|12614.5|12603.5|12601.5|353
1596570900000|2020-08-04 19:55:00|12615.8|12613.8|12623.8|12621.8|12625.3|12623.3|12613.5|12611.5|231
1596571200000|2020-08-04 20:00:00|12626.2|12621.2|12617.1|12612.1|12627.2|12622.2|12615.8|12610.8|9
1596571500000|2020-08-04 20:05:00|12618|12613|12618.9|12613.9|12621|12616|12613|12608|0
1596571800000|2020-08-04 20:10:00|12618|12613|12619.4|12614.4|12622.4|12617.4|12616|12611|0
1596572100000|2020-08-04 20:15:00|12620.1|12615.1|12616.9|12611.9|12620.9|12615.9|12613.9|12608.9|0
1596572400000|2020-08-04 20:20:00|12617.4|12612.4|12619|12614|12619.8|12614.8|12617|12612|0
1596572700000|2020-08-04 20:25:00|12619.6|12614.6|12617.4|12612.4|12619.7|12614.7|12617.4|12612.4|0
1596573000000|2020-08-04 20:30:00|12615.5|12610.5|12609.7|12604.7|12615.5|12610.5|12606.3|12601.3|0
1596573300000|2020-08-04 20:35:00|12609.8|12604.8|12614.1|12609.1|12614.6|12609.6|12609.7|12604.7|0
1596573600000|2020-08-04 20:40:00|12613.2|12608.2|12611.9|12606.9|12614.1|12609.1|12610.9|12605.9|0
1596573900000|2020-08-04 20:45:00|12612.9|12607.9|12616.9|12611.9|12618|12613|12611.9|12606.9|0
1596574200000|2020-08-04 20:50:00|12615.9|12610.9|12621.6|12616.6|12622.7|12617.7|12615.9|12610.9|0
1596574500000|2020-08-04 20:55:00|12620.7|12615.7|12618.8|12613.8|12621.7|12616.7|12616|12611|0
1596574800000|2020-08-04 21:00:00|12616.7|12611.7|12614.8|12609.8|12617.5|12612.5|12613.8|12608.8|0
1596575100000|2020-08-04 21:05:00|12616.2|12611.2|12618|12613|12619.2|12614.2|12616.2|12611.2|0
1596575400000|2020-08-04 21:10:00|12617.8|12612.8|12618|12613|12618|12613|12617|12612|0
1596575700000|2020-08-04 21:15:00|12617.8|12612.8|12618.6|12613.6|12618.6|12613.6|12617.4|12612.4|0
1596576000000|2020-08-04 21:20:00|12618.2|12613.2|12618.6|12613.6|12619.6|12614.6|12617.9|12612.9|0
1596576300000|2020-08-04 21:25:00|12618.8|12613.8|12618.8|12613.8|12619.3|12614.3|12618.6|12613.6|0
1596576600000|2020-08-04 21:30:00|12618.6|12613.6|12620.4|12615.4|12620.7|12615.7|12618.5|12613.5|0
1596576900000|2020-08-04 21:35:00|12620.3|12615.3|12619.4|12614.4|12620.4|12615.4|12619.1|12614.1|0
1596577200000|2020-08-04 21:40:00|12619.6|12614.6|12620.3|12615.3|12620.3|12615.3|12619.3|12614.3|0
1596577500000|2020-08-04 21:45:00|12620.5|12615.5|12620.1|12615.1|12620.5|12615.5|12619.7|12614.7|0
1596577800000|2020-08-04 21:50:00|12620.2|12615.2|12619.8|12614.8|12620.2|12615.2|12619.5|12614.5|0
1596578100000|2020-08-04 21:55:00|12619.9|12614.9|12620.7|12615.7|12621.6|12616.6|12619.7|12614.7|0
1596578400000|2020-08-04 22:00:00|12622.4|12617.4|12618.3|12613.3|12622.9|12617.9|12614.2|12609.2|0
1596578700000|2020-08-04 22:05:00|12619.2|12614.2|12617.3|12612.3|12619.2|12614.2|12613.4|12608.4|0
1596579000000|2020-08-04 22:10:00|12616.3|12611.3|12618.2|12613.2|12618.2|12613.2|12615.4|12610.4|0
1596579300000|2020-08-04 22:15:00|12617.3|12612.3|12620|12615|12622|12617|12617.3|12612.3|0
1596579600000|2020-08-04 22:20:00|12621|12616|12619.2|12614.2|12621.1|12616.1|12619.1|12614.1|0
1596579900000|2020-08-04 22:25:00|12618.2|12613.2|12618.9|12613.9|12620.8|12615.8|12617|12612|0
1596580200000|2020-08-04 22:30:00|12619.9|12614.9|12619.8|12614.8|12619.9|12614.9|12617.5|12612.5|0
1596580500000|2020-08-04 22:35:00|12619.9|12614.9|12616.9|12611.9|12620.8|12615.8|12616.9|12611.9|0
1596580800000|2020-08-04 22:40:00|12617.9|12612.9|12618.4|12613.4|12619.3|12614.3|12616.4|12611.4|0
1596581100000|2020-08-04 22:45:00|12617.4|12612.4|12619.3|12614.3|12622.2|12617.2|12617.4|12612.4|0
1596581400000|2020-08-04 22:50:00|12620.3|12615.3|12621.1|12616.1|12621.2|12616.2|12619.3|12614.3|0
1596581700000|2020-08-04 22:55:00|12620.6|12615.6|12620.1|12615.1|12620.6|12615.6|12619.2|12614.2|0
1596582000000|2020-08-04 23:00:00|12620.2|12615.2|12618.2|12613.2|12620.2|12615.2|12618.2|12613.2|0
1596582300000|2020-08-04 23:05:00|12618.3|12613.3|12619.2|12614.2|12620.1|12615.1|12618.2|12613.2|0
1596582600000|2020-08-04 23:10:00|12620.2|12615.2|12619.2|12614.2|12620.2|12615.2|12618.2|12613.2|0
1596582900000|2020-08-04 23:15:00|12618.2|12613.2|12618.2|12613.2|12619.2|12614.2|12617.2|12612.2|0
1596583200000|2020-08-04 23:20:00|12617.2|12612.2|12617.2|12612.2|12619.1|12614.1|12617.2|12612.2|0
1596583500000|2020-08-04 23:25:00|12618.1|12613.1|12619.2|12614.2|12620.1|12615.1|12618.1|12613.1|0
1596583800000|2020-08-04 23:30:00|12620.1|12615.1|12619.4|12614.4|12620.3|12615.3|12619.2|12614.2|0
1596584100000|2020-08-04 23:35:00|12620.3|12615.3|12621.3|12616.3|12621.3|12616.3|12620.3|12615.3|0
1596584400000|2020-08-04 23:40:00|12620.8|12615.8|12619.5|12614.5|12621.3|12616.3|12618.4|12613.4|0
1596584700000|2020-08-04 23:45:00|12619.9|12614.9|12620.4|12615.4|12620.4|12615.4|12617.6|12612.6|0
1596585000000|2020-08-04 23:50:00|12619.9|12614.9|12619.4|12614.4|12620.4|12615.4|12617.6|12612.6|0
1596585300000|2020-08-04 23:55:00|12618.5|12613.5|12616.6|12611.6|12620.4|12615.4|12616.6|12611.6|0
1596585600000|2020-08-05 00:00:00|12615.6|12610.6|12601.8|12596.8|12621.4|12616.4|12600.8|12595.8|0
1596585900000|2020-08-05 00:05:00|12600.9|12595.9|12596.4|12591.4|12603.3|12598.3|12595.6|12590.6|0
1596586200000|2020-08-05 00:10:00|12595.4|12590.4|12601.4|12596.4|12602.4|12597.4|12593.5|12588.5|0
1596586500000|2020-08-05 00:15:00|12602.4|12597.4|12604.5|12600.5|12618.3|12614.3|12600.8|12596.8|77
1596586800000|2020-08-05 00:20:00|12604.8|12600.8|12600.5|12596.5|12607.3|12603.3|12599.3|12595.3|34
1596587100000|2020-08-05 00:25:00|12601|12597|12609|12605|12610.5|12606.5|12601|12597|18
1596587400000|2020-08-05 00:30:00|12609.3|12605.3|12607|12603|12610.3|12606.3|12601.8|12597.8|18
1596587700000|2020-08-05 00:35:00|12607.3|12603.3|12606.5|12602.5|12610.8|12606.8|12604.5|12600.5|9
1596588000000|2020-08-05 00:40:00|12606.8|12602.8|12609.3|12605.3|12610.5|12606.5|12606.5|12602.5|15
1596588300000|2020-08-05 00:45:00|12609.5|12605.5|12601.5|12597.5|12612.8|12608.8|12601.3|12597.3|20
1596588600000|2020-08-05 00:50:00|12601.8|12597.8|12597.8|12593.8|12602.8|12598.8|12597|12593|24
1596588900000|2020-08-05 00:55:00|12597.5|12593.5|12596.8|12592.8|12597.5|12593.5|12588.3|12584.3|31
1596589200000|2020-08-05 01:00:00|12597|12593|12600|12596|12600|12596|12592.5|12588.5|11
1596589500000|2020-08-05 01:05:00|12599.8|12595.8|12596.5|12592.5|12601|12597|12595|12591|18
1596589800000|2020-08-05 01:10:00|12596.3|12592.3|12593.3|12589.3|12596.8|12592.8|12591.5|12587.5|12
1596590100000|2020-08-05 01:15:00|12593.5|12589.5|12603.5|12599.5|12603.8|12599.8|12593|12589|11
1596590400000|2020-08-05 01:20:00|12603.8|12599.8|12599|12595|12605|12601|12598.5|12594.5|4
1596590700000|2020-08-05 01:25:00|12598|12594|12602|12598|12602.5|12598.5|12597.8|12593.8|12
1596591000000|2020-08-05 01:30:00|12602.3|12598.3|12592.3|12588.3|12604.8|12600.8|12588|12584|31
1596591300000|2020-08-05 01:35:00|12592|12588|12585|12581|12592|12588|12581.5|12577.5|24
1596591600000|2020-08-05 01:40:00|12584.8|12580.8|12590.5|12586.5|12590.5|12586.5|12583.5|12579.5|36
1596591900000|2020-08-05 01:45:00|12590.3|12586.3|12587|12583|12590.3|12586.3|12581.3|12577.3|25
1596592200000|2020-08-05 01:50:00|12586.8|12582.8|12584.3|12580.3|12592|12588|12584|12580|55
1596592500000|2020-08-05 01:55:00|12584.5|12580.5|12585.5|12581.5|12588.3|12584.3|12582.8|12578.8|15
1596592800000|2020-08-05 02:00:00|12585.3|12581.3|12585.5|12581.5|12587.8|12583.8|12581|12577|9
1596593100000|2020-08-05 02:05:00|12585.3|12581.3|12592.5|12588.5|12595.3|12591.3|12585|12581|36
1596593400000|2020-08-05 02:10:00|12592.8|12588.8|12597|12593|12600|12596|12592.8|12588.8|13
1596593700000|2020-08-05 02:15:00|12597.3|12593.3|12595.8|12591.8|12597.3|12593.3|12593|12589|15
1596594000000|2020-08-05 02:20:00|12596|12592|12598.3|12594.3|12600.3|12596.3|12594.8|12590.8|14
1596594300000|2020-08-05 02:25:00|12598|12594|12597.5|12593.5|12600.3|12596.3|12595.8|12591.8|14
1596594600000|2020-08-05 02:30:00|12599|12595|12591|12587|12599.8|12595.8|12590.8|12586.8|12
1596594900000|2020-08-05 02:35:00|12591.3|12587.3|12593.8|12589.8|12595.3|12591.3|12586.3|12582.3|52
1596595200000|2020-08-05 02:40:00|12594.3|12590.3|12604|12600|12604.3|12600.3|12594|12590|34
1596595500000|2020-08-05 02:45:00|12604.3|12600.3|12612|12608|12615.3|12611.3|12604.3|12600.3|73
1596595800000|2020-08-05 02:50:00|12611.5|12607.5|12614.8|12610.8|12615.8|12611.8|12610|12606|28
1596596100000|2020-08-05 02:55:00|12615|12611|12615.3|12611.3|12622.5|12618.5|12614.3|12610.3|42
1596596400000|2020-08-05 03:00:00|12615|12611|12615|12611|12615|12611|12611|12607|22
1596596700000|2020-08-05 03:05:00|12616|12612|12613|12609|12616.8|12612.8|12612.5|12608.5|9
1596597000000|2020-08-05 03:10:00|12613.3|12609.3|12617.3|12613.3|12617.8|12613.8|12613.3|12609.3|19
1596597300000|2020-08-05 03:15:00|12616.3|12612.3|12618.3|12614.3|12618.3|12614.3|12616|12612|4
1596597600000|2020-08-05 03:20:00|12618.5|12614.5|12620.5|12616.5|12622|12618|12618.5|12614.5|10
1596597900000|2020-08-05 03:25:00|12622|12618|12629.3|12625.3|12633|12629|12620.3|12616.3|64
1596598200000|2020-08-05 03:30:00|12629.5|12625.5|12640|12636|12643|12639|12629.5|12625.5|31
1596598500000|2020-08-05 03:35:00|12640.3|12636.3|12635|12631|12640.3|12636.3|12632.8|12628.8|14
1596598800000|2020-08-05 03:40:00|12635.3|12631.3|12632.3|12628.3|12639.3|12635.3|12631|12627|12
1596599100000|2020-08-05 03:45:00|12632.5|12628.5|12631|12627|12636|12632|12630.5|12626.5|26
1596599400000|2020-08-05 03:50:00|12631.8|12627.8|12634.5|12630.5|12635.8|12631.8|12631.8|12627.8|3
1596599700000|2020-08-05 03:55:00|12635|12631|12632.8|12628.8|12635|12631|12628|12624|21
1596600000000|2020-08-05 04:00:00|12633|12629|12631.5|12627.5|12634.5|12630.5|12631|12627|13
1596600300000|2020-08-05 04:05:00|12631.3|12627.3|12630.5|12626.5|12632.3|12628.3|12629|12625|8
1596600600000|2020-08-05 04:10:00|12631.5|12627.5|12630|12626|12633.5|12629.5|12629.8|12625.8|16
1596600900000|2020-08-05 04:15:00|12630.3|12626.3|12628.5|12624.5|12630.3|12626.3|12626.3|12622.3|13
1596601200000|2020-08-05 04:20:00|12629|12625|12629.3|12625.3|12630.8|12626.8|12628.8|12624.8|2
1596601500000|2020-08-05 04:25:00|12629|12625|12627.3|12623.3|12629|12625|12626.8|12622.8|4
1596601800000|2020-08-05 04:30:00|12627|12623|12620.3|12616.3|12627.5|12623.5|12620.3|12616.3|45
1596602100000|2020-08-05 04:35:00|12620.5|12616.5|12625|12621|12634.8|12630.8|12620.5|12616.5|54
1596602400000|2020-08-05 04:40:00|12624.8|12620.8|12628|12624|12628.3|12624.3|12623.5|12619.5|8
1596602700000|2020-08-05 04:45:00|12628.3|12624.3|12630.3|12626.3|12631.5|12627.5|12625.8|12621.8|10
1596603000000|2020-08-05 04:50:00|12628.8|12624.8|12622.8|12618.8|12628.8|12624.8|12622.5|12618.5|18
1596603300000|2020-08-05 04:55:00|12624|12620|12615.3|12611.3|12624|12620|12607.3|12603.3|41
1596603600000|2020-08-05 05:00:00|12614.8|12610.8|12611.3|12607.3|12618.3|12614.3|12610|12606|22
1596603900000|2020-08-05 05:05:00|12610.3|12606.3|12616|12612|12619.3|12615.3|12608.5|12604.5|22
1596604200000|2020-08-05 05:10:00|12616.3|12612.3|12620.3|12616.3|12620.8|12616.8|12615.3|12611.3|26
1596604500000|2020-08-05 05:15:00|12621.8|12617.8|12626.3|12622.3|12626.5|12622.5|12618|12614|15
1596604800000|2020-08-05 05:20:00|12625.5|12621.5|12625.5|12621.5|12629.5|12625.5|12624.5|12620.5|14
1596605100000|2020-08-05 05:25:00|12625.3|12621.3|12627.5|12623.5|12627.5|12623.5|12619.3|12615.3|15
1596605400000|2020-08-05 05:30:00|12627|12623|12623.8|12619.8|12627.3|12623.3|12620.3|12616.3|25
1596605700000|2020-08-05 05:35:00|12623|12619|12625.8|12621.8|12627.5|12623.5|12622|12618|19
1596606000000|2020-08-05 05:40:00|12626|12622|12661.8|12657.8|12671.3|12667.3|12626|12622|223
1596606300000|2020-08-05 05:45:00|12661|12657|12650.8|12646.8|12662|12658|12647.3|12643.3|96
1596606600000|2020-08-05 05:50:00|12651|12647|12649.5|12645.5|12654|12650|12646.8|12642.8|38
1596606900000|2020-08-05 05:55:00|12649.3|12645.3|12646.5|12642.5|12656|12652|12645.5|12641.5|64
1596607200000|2020-08-05 06:00:00|12645.5|12643.5|12648|12646|12652.3|12650.3|12639.5|12637.5|236
1596607500000|2020-08-05 06:05:00|12647.8|12645.8|12654.3|12652.3|12660.5|12658.5|12646.8|12644.8|163
1596607800000|2020-08-05 06:10:00|12654.5|12652.5|12648.5|12646.5|12656.5|12654.5|12641.8|12639.8|163
1596608100000|2020-08-05 06:15:00|12649|12647|12654.5|12652.5|12658.8|12656.8|12648.5|12646.5|117
1596608400000|2020-08-05 06:20:00|12654.3|12652.3|12662.8|12660.8|12667.8|12665.8|12653|12651|176
1596608700000|2020-08-05 06:25:00|12663|12661|12657.3|12655.3|12666.3|12664.3|12654.5|12652.5|188
1596609000000|2020-08-05 06:30:00|12657.5|12655.5|12670.8|12668.8|12673.8|12671.8|12657.5|12655.5|243
1596609300000|2020-08-05 06:35:00|12671|12669|12671.5|12669.5|12671.5|12669.5|12660.5|12658.5|126
1596609600000|2020-08-05 06:40:00|12672|12670|12676.8|12674.8|12677|12675|12668.3|12666.3|214
1596609900000|2020-08-05 06:45:00|12677|12675|12670.5|12668.5|12682.3|12680.3|12667.8|12665.8|415
1596610200000|2020-08-05 06:50:00|12670.8|12668.8|12680|12678|12682.3|12680.3|12669.5|12667.5|237
1596610500000|2020-08-05 06:55:00|12679.8|12677.8|12683|12681|12689.3|12687.3|12675.3|12673.3|410
1596610800000|2020-08-05 07:00:00|12682.6|12681.4|12674.9|12673.7|12691.4|12690.2|12666.9|12665.7|1768
1596611100000|2020-08-05 07:05:00|12675.1|12673.9|12680.1|12678.9|12693.4|12692.2|12660.9|12659.7|1101
1596611400000|2020-08-05 07:10:00|12680.9|12679.7|12677.9|12676.7|12704.6|12703.4|12669.4|12668.2|1243
1596611700000|2020-08-05 07:15:00|12678.6|12677.4|12674.1|12672.9|12685.9|12684.7|12668.9|12667.7|750
1596612000000|2020-08-05 07:20:00|12674.4|12673.2|12705.6|12704.4|12714.6|12713.4|12674.1|12672.9|972
1596612300000|2020-08-05 07:25:00|12705.4|12704.2|12695.1|12693.9|12705.6|12704.4|12689.9|12688.7|597
1596612600000|2020-08-05 07:30:00|12695.9|12694.7|12730.9|12729.7|12736.1|12734.9|12695.9|12694.7|965
1596612900000|2020-08-05 07:35:00|12731.1|12729.9|12738.4|12737.2|12748.4|12747.2|12723.1|12721.9|1353
1596613200000|2020-08-05 07:40:00|12738.1|12736.9|12732.9|12731.7|12749.9|12748.7|12725.9|12724.7|792
1596613500000|2020-08-05 07:45:00|12733.6|12732.4|12748.6|12747.4|12752.9|12751.7|12732.9|12731.7|676
1596613800000|2020-08-05 07:50:00|12749.1|12747.9|12749.6|12748.4|12759.6|12758.4|12739.9|12738.7|719
1596614100000|2020-08-05 07:55:00|12749.9|12748.7|12741.9|12740.7|12751.4|12750.2|12736.1|12734.9|619
1596614400000|2020-08-05 08:00:00|12741.1|12739.9|12735.1|12733.9|12745.9|12744.7|12728.4|12727.2|468
1596614700000|2020-08-05 08:05:00|12734.9|12733.7|12734.4|12733.2|12744.6|12743.4|12728.1|12726.9|461
1596615000000|2020-08-05 08:10:00|12734.1|12732.9|12732.6|12731.4|12745.4|12744.2|12732.6|12731.4|291
1596615300000|2020-08-05 08:15:00|12732.9|12731.7|12713.9|12712.7|12735.1|12733.9|12712.9|12711.7|864
1596615600000|2020-08-05 08:20:00|12714.1|12712.9|12677.1|12675.9|12718.9|12717.7|12677.1|12675.9|1096
1596615900000|2020-08-05 08:25:00|12676.1|12674.9|12673.9|12672.7|12691.6|12690.4|12671.9|12670.7|1008
1596616200000|2020-08-05 08:30:00|12673.6|12672.4|12662.4|12661.2|12673.6|12672.4|12646.6|12645.4|1234
1596616500000|2020-08-05 08:35:00|12662.6|12661.4|12676.6|12675.4|12677.4|12676.2|12657.1|12655.9|706
1596616800000|2020-08-05 08:40:00|12676.9|12675.7|12696.1|12694.9|12697.4|12696.2|12676.4|12675.2|636
1596617100000|2020-08-05 08:45:00|12697.1|12695.9|12723.9|12722.7|12727.4|12726.2|12694.6|12693.4|978
1596617400000|2020-08-05 08:50:00|12724.1|12722.9|12726.6|12725.4|12737.4|12736.2|12722.6|12721.4|741
1596617700000|2020-08-05 08:55:00|12726.4|12725.2|12716.9|12715.7|12727.1|12725.9|12713.9|12712.7|607
1596618000000|2020-08-05 09:00:00|12717.1|12715.9|12718.4|12717.2|12729.9|12728.7|12713.4|12712.2|490
1596618300000|2020-08-05 09:05:00|12718.6|12717.4|12721.9|12720.7|12729.1|12727.9|12718.6|12717.4|210
1596618600000|2020-08-05 09:10:00|12722.1|12720.9|12712.1|12710.9|12723.9|12722.7|12703.9|12702.7|493
1596618900000|2020-08-05 09:15:00|12711.9|12710.7|12708.4|12707.2|12722.9|12721.7|12703.9|12702.7|437
1596619200000|2020-08-05 09:20:00|12708.6|12707.4|12712.1|12710.9|12717.1|12715.9|12704.6|12703.4|257
1596619500000|2020-08-05 09:25:00|12711.9|12710.7|12714.4|12713.2|12721.9|12720.7|12708.4|12707.2|331
1596619800000|2020-08-05 09:30:00|12715.4|12714.2|12704.9|12703.7|12716.9|12715.7|12704.9|12703.7|230
1596620100000|2020-08-05 09:35:00|12705.1|12703.9|12727.9|12726.7|12728.6|12727.4|12705.1|12703.9|409
1596620400000|2020-08-05 09:40:00|12727.6|12726.4|12721.9|12720.7|12736.1|12734.9|12718.4|12717.2|690
1596620700000|2020-08-05 09:45:00|12722.1|12720.9|12734.9|12733.7|12735.6|12734.4|12721.4|12720.2|266
1596621000000|2020-08-05 09:50:00|12735.1|12733.9|12725.6|12724.4|12741.6|12740.4|12722.1|12720.9|298
1596621300000|2020-08-05 09:55:00|12726.1|12724.9|12731.4|12730.2|12736.1|12734.9|12724.4|12723.2|182
1596621600000|2020-08-05 10:00:00|12731.9|12730.7|12717.9|12716.7|12742.4|12741.2|12716.6|12715.4|514
1596621900000|2020-08-05 10:05:00|12717.6|12716.4|12710.9|12709.7|12724.1|12722.9|12708.4|12707.2|459
1596622200000|2020-08-05 10:10:00|12710.6|12709.4|12715.1|12713.9|12719.4|12718.2|12706.9|12705.7|217
1596622500000|2020-08-05 10:15:00|12715.4|12714.2|12719.4|12718.2|12729.6|12728.4|12714.1|12712.9|315
1596622800000|2020-08-05 10:20:00|12719.1|12717.9|12711.4|12710.2|12726.6|12725.4|12710.9|12709.7|231
1596623100000|2020-08-05 10:25:00|12711.9|12710.7|12713.4|12712.2|12716.4|12715.2|12708.1|12706.9|424
1596623400000|2020-08-05 10:30:00|12713.6|12712.4|12710.6|12709.4|12716.1|12714.9|12708.4|12707.2|196
1596623700000|2020-08-05 10:35:00|12710.9|12709.7|12716.1|12714.9|12717.6|12716.4|12707.4|12706.2|223
1596624000000|2020-08-05 10:40:00|12716.4|12715.2|12719.1|12717.9|12724.9|12723.7|12714.6|12713.4|319
1596624300000|2020-08-05 10:45:00|12718.1|12716.9|12698.9|12697.7|12721.1|12719.9|12697.6|12696.4|371
1596624600000|2020-08-05 10:50:00|12699.1|12697.9|12698.1|12696.9|12707.1|12705.9|12688.6|12687.4|352
1596624900000|2020-08-05 10:55:00|12699.1|12697.9|12710.1|12708.9|12713.4|12712.2|12698.9|12697.7|174
1596625200000|2020-08-05 11:00:00|12708.9|12707.7|12698.6|12697.4|12710.1|12708.9|12696.1|12694.9|220
1596625500000|2020-08-05 11:05:00|12698.9|12697.7|12699.9|12698.7|12702.4|12701.2|12691.9|12690.7|191
1596625800000|2020-08-05 11:10:00|12700.1|12698.9|12698.6|12697.4|12700.9|12699.7|12691.6|12690.4|180
1596626100000|2020-08-05 11:15:00|12698.4|12697.2|12701.1|12699.9|12704.4|12703.2|12696.1|12694.9|112
1596626400000|2020-08-05 11:20:00|12700.9|12699.7|12694.9|12693.7|12702.9|12701.7|12694.9|12693.7|118
1596626700000|2020-08-05 11:25:00|12695.1|12693.9|12693.6|12692.4|12699.6|12698.4|12692.4|12691.2|142
1596627000000|2020-08-05 11:30:00|12695.9|12694.7|12704.9|12703.7|12705.9|12704.7|12690.1|12688.9|240
1596627300000|2020-08-05 11:35:00|12705.1|12703.9|12699.9|12698.7|12711.1|12709.9|12698.6|12697.4|229
1596627600000|2020-08-05 11:40:00|12699.6|12698.4|12696.1|12694.9|12702.4|12701.2|12695.1|12693.9|198
1596627900000|2020-08-05 11:45:00|12695.9|12694.7|12685.9|12684.7|12696.4|12695.2|12675.1|12673.9|421
1596628200000|2020-08-05 11:50:00|12686.1|12684.9|12693.9|12692.7|12694.4|12693.2|12681.6|12680.4|282
1596628500000|2020-08-05 11:55:00|12694.1|12692.9|12695.9|12694.7|12696.4|12695.2|12683.9|12682.7|332
1596628800000|2020-08-05 12:00:00|12696.1|12694.9|12669.9|12668.7|12696.1|12694.9|12667.1|12665.9|380
1596629100000|2020-08-05 12:05:00|12669.6|12668.4|12673.1|12671.9|12675.9|12674.7|12667.1|12665.9|249
1596629400000|2020-08-05 12:10:00|12672.9|12671.7|12678.4|12677.2|12681.4|12680.2|12672.6|12671.4|234
1596629700000|2020-08-05 12:15:00|12673.4|12672.2|12651.6|12650.4|12674.9|12673.7|12642.4|12641.2|935
1596630000000|2020-08-05 12:20:00|12651.4|12650.2|12660.6|12659.4|12667.4|12666.2|12646.9|12645.7|496
1596630300000|2020-08-05 12:25:00|12660.4|12659.2|12657.6|12656.4|12660.6|12659.4|12648.4|12647.2|234
1596630600000|2020-08-05 12:30:00|12657.9|12656.7|12658.6|12657.4|12665.1|12663.9|12649.9|12648.7|264
1596630900000|2020-08-05 12:35:00|12658.4|12657.2|12673.6|12672.4|12673.9|12672.7|12656.4|12655.2|634
1596631200000|2020-08-05 12:40:00|12673.9|12672.7|12679.4|12678.2|12684.4|12683.2|12672.9|12671.7|499
1596631500000|2020-08-05 12:45:00|12679.6|12678.4|12660.9|12659.7|12682.1|12680.9|12653.1|12651.9|400
1596631800000|2020-08-05 12:50:00|12660.6|12659.4|12660.9|12659.7|12663.6|12662.4|12648.1|12646.9|325
1596632100000|2020-08-05 12:55:00|12661.1|12659.9|12660.6|12659.4|12662.9|12661.7|12655.9|12654.7|199
1596632400000|2020-08-05 13:00:00|12660.9|12659.7|12657.4|12656.2|12664.1|12662.9|12648.4|12647.2|636
1596632700000|2020-08-05 13:05:00|12657.1|12655.9|12649.9|12648.7|12660.1|12658.9|12647.4|12646.2|365
1596633000000|2020-08-05 13:10:00|12649.6|12648.4|12649.9|12648.7|12651.6|12650.4|12646.4|12645.2|213
1596633300000|2020-08-05 13:15:00|12650.1|12648.9|12649.4|12648.2|12654.4|12653.2|12635.6|12634.4|474
1596633600000|2020-08-05 13:20:00|12649.1|12647.9|12640.6|12639.4|12649.1|12647.9|12634.6|12633.4|654
1596633900000|2020-08-05 13:25:00|12640.1|12638.9|12645.4|12644.2|12646.1|12644.9|12635.6|12634.4|258
1596634200000|2020-08-05 13:30:00|12645.1|12643.9|12632.6|12631.4|12645.1|12643.9|12630.1|12628.9|955
1596634500000|2020-08-05 13:35:00|12632.9|12631.7|12647.1|12645.9|12650.6|12649.4|12631.9|12630.7|798
1596634800000|2020-08-05 13:40:00|12647.4|12646.2|12644.9|12643.7|12652.1|12650.9|12636.6|12635.4|538
1596635100000|2020-08-05 13:45:00|12645.1|12643.9|12646.6|12645.4|12650.1|12648.9|12639.4|12638.2|384
1596635400000|2020-08-05 13:50:00|12646.9|12645.7|12667.6|12666.4|12669.4|12668.2|12645.6|12644.4|713
1596635700000|2020-08-05 13:55:00|12668.6|12667.4|12682.1|12680.9|12682.1|12680.9|12668.4|12667.2|599
1596636000000|2020-08-05 14:00:00|12686.4|12685.2|12688.1|12686.9|12695.1|12693.9|12678.1|12676.9|1015
1596636300000|2020-08-05 14:05:00|12688.4|12687.2|12686.9|12685.7|12697.6|12696.4|12680.4|12679.2|942
1596636600000|2020-08-05 14:10:00|12687.1|12685.9|12674.1|12672.9|12689.4|12688.2|12673.4|12672.2|511
1596636900000|2020-08-05 14:15:00|12673.1|12671.9|12677.4|12676.2|12680.1|12678.9|12671.4|12670.2|431
1596637200000|2020-08-05 14:20:00|12677.1|12675.9|12682.6|12681.4|12688.1|12686.9|12674.4|12673.2|326
1596637500000|2020-08-05 14:25:00|12682.4|12681.2|12669.9|12668.7|12683.1|12681.9|12665.1|12663.9|635
1596637800000|2020-08-05 14:30:00|12669.6|12668.4|12658.9|12657.7|12670.6|12669.4|12657.1|12655.9|450
1596638100000|2020-08-05 14:35:00|12659.1|12657.9|12649.6|12648.4|12664.6|12663.4|12644.4|12643.2|718
1596638400000|2020-08-05 14:40:00|12649.4|12648.2|12662.9|12661.7|12663.1|12661.9|12646.1|12644.9|567
1596638700000|2020-08-05 14:45:00|12663.1|12661.9|12665.6|12664.4|12669.4|12668.2|12657.9|12656.7|478
1596639000000|2020-08-05 14:50:00|12665.9|12664.7|12663.1|12661.9|12668.6|12667.4|12658.9|12657.7|477
1596639300000|2020-08-05 14:55:00|12662.4|12661.2|12660.4|12659.2|12664.9|12663.7|12655.6|12654.4|355
1596639600000|2020-08-05 15:00:00|12661.1|12659.9|12669.4|12668.2|12673.6|12672.4|12659.9|12658.7|489
1596639900000|2020-08-05 15:05:00|12669.6|12668.4|12672.4|12671.2|12677.6|12676.4|12667.6|12666.4|245
1596640200000|2020-08-05 15:10:00|12672.1|12670.9|12674.6|12673.4|12677.9|12676.7|12671.1|12669.9|397
1596640500000|2020-08-05 15:15:00|12673.9|12672.7|12668.6|12667.4|12681.4|12680.2|12667.6|12666.4|442
1596640800000|2020-08-05 15:20:00|12668.1|12666.9|12655.9|12654.7|12675.4|12674.2|12652.6|12651.4|614
1596641100000|2020-08-05 15:25:00|12654.6|12653.4|12653.4|12652.2|12664.4|12663.2|12652.9|12651.7|697
1596641400000|2020-08-05 15:30:00|12653.8|12651.8|12655.8|12653.8|12666.5|12664.5|12644.5|12642.5|1293
1596641700000|2020-08-05 15:35:00|12656.5|12654.5|12658.5|12656.5|12664|12662|12651.3|12649.3|620
1596642000000|2020-08-05 15:40:00|12658.3|12656.3|12645.3|12643.3|12660.5|12658.5|12640|12638|486
1596642300000|2020-08-05 15:45:00|12646.3|12644.3|12644|12642|12646.8|12644.8|12634.5|12632.5|271
1596642600000|2020-08-05 15:50:00|12644.3|12642.3|12640.5|12638.5|12647.5|12645.5|12632|12630|256
1596642900000|2020-08-05 15:55:00|12640.3|12638.3|12620|12618|12642|12640|12618|12616|582
1596643200000|2020-08-05 16:00:00|12619.8|12617.8|12625.5|12623.5|12627.5|12625.5|12618|12616|251
1596643500000|2020-08-05 16:05:00|12625.3|12623.3|12618|12616|12629.5|12627.5|12615|12613|266
1596643800000|2020-08-05 16:10:00|12617.8|12615.8|12625.5|12623.5|12627.3|12625.3|12617.5|12615.5|111
1596644100000|2020-08-05 16:15:00|12626.3|12624.3|12624.8|12622.8|12628|12626|12623|12621|111
1596644400000|2020-08-05 16:20:00|12625|12623|12614.5|12612.5|12625.3|12623.3|12614.3|12612.3|218
1596644700000|2020-08-05 16:25:00|12614.3|12612.3|12615.5|12613.5|12619.5|12617.5|12610|12608|258
1596645000000|2020-08-05 16:30:00|12615.3|12613.3|12625.5|12623.5|12628|12626|12612.8|12610.8|150
1596645300000|2020-08-05 16:35:00|12625.8|12623.8|12627.5|12625.5|12631|12629|12618.5|12616.5|243
1596645600000|2020-08-05 16:40:00|12627.3|12625.3|12621.5|12619.5|12628.5|12626.5|12621.5|12619.5|170
1596645900000|2020-08-05 16:45:00|12621.8|12619.8|12624.3|12622.3|12629.3|12627.3|12621.8|12619.8|58
1596646200000|2020-08-05 16:50:00|12624.5|12622.5|12630.3|12628.3|12631|12629|12620|12618|102
1596646500000|2020-08-05 16:55:00|12630.5|12628.5|12632.5|12630.5|12633|12631|12627.3|12625.3|156
1596646800000|2020-08-05 17:00:00|12632.8|12630.8|12626|12624|12633.8|12631.8|12623.8|12621.8|92
1596647100000|2020-08-05 17:05:00|12626.3|12624.3|12621|12619|12629.3|12627.3|12620.5|12618.5|122
1596647400000|2020-08-05 17:10:00|12621.3|12619.3|12618.5|12616.5|12621.5|12619.5|12616.3|12614.3|143
1596647700000|2020-08-05 17:15:00|12618.8|12616.8|12616|12614|12620.5|12618.5|12616|12614|113
1596648000000|2020-08-05 17:20:00|12615.8|12613.8|12616|12614|12616|12614|12608.5|12606.5|163
1596648300000|2020-08-05 17:25:00|12615.8|12613.8|12619|12617|12623|12621|12615.8|12613.8|88
1596648600000|2020-08-05 17:30:00|12618.8|12616.8|12620|12618|12622|12620|12614|12612|94
1596648900000|2020-08-05 17:35:00|12620.3|12618.3|12625.8|12623.8|12625.8|12623.8|12619|12617|101
1596649200000|2020-08-05 17:40:00|12625.5|12623.5|12623.8|12621.8|12633.5|12631.5|12621.3|12619.3|159
1596649500000|2020-08-05 17:45:00|12623.5|12621.5|12622|12620|12627|12625|12619|12617|112
1596649800000|2020-08-05 17:50:00|12621.8|12619.8|12624.8|12622.8|12629.3|12627.3|12620.3|12618.3|106
1596650100000|2020-08-05 17:55:00|12624.5|12622.5|12635.3|12633.3|12635.8|12633.8|12624.5|12622.5|124
1596650400000|2020-08-05 18:00:00|12635|12633|12634.8|12632.8|12641|12639|12634|12632|87
1596650700000|2020-08-05 18:05:00|12635.8|12633.8|12630.5|12628.5|12636.8|12634.8|12630.5|12628.5|71
1596651000000|2020-08-05 18:10:00|12630.3|12628.3|12629.3|12627.3|12634.3|12632.3|12629.3|12627.3|74
1596651300000|2020-08-05 18:15:00|12629|12627|12626.5|12624.5|12630|12628|12624.3|12622.3|42
1596651600000|2020-08-05 18:20:00|12627|12625|12629.5|12627.5|12630.3|12628.3|12626.5|12624.5|44
1596651900000|2020-08-05 18:25:00|12630|12628|12635|12633|12635.8|12633.8|12629|12627|73
1596652200000|2020-08-05 18:30:00|12635.3|12633.3|12631.3|12629.3|12636|12634|12628|12626|107
1596652500000|2020-08-05 18:35:00|12631|12629|12631|12629|12632.3|12630.3|12628.8|12626.8|78
1596652800000|2020-08-05 18:40:00|12630.3|12628.3|12628.3|12626.3|12632|12630|12626.5|12624.5|99
1596653100000|2020-08-05 18:45:00|12628|12626|12625|12623|12629.3|12627.3|12621.5|12619.5|93
1596653400000|2020-08-05 18:50:00|12624.8|12622.8|12621.3|12619.3|12624.8|12622.8|12619.8|12617.8|103
1596653700000|2020-08-05 18:55:00|12621|12619|12624|12622|12624|12622|12619.3|12617.3|93
1596654000000|2020-08-05 19:00:00|12624.5|12622.5|12631.5|12629.5|12631.8|12629.8|12622|12620|165
1596654300000|2020-08-05 19:05:00|12631.3|12629.3|12615.5|12613.5|12635.3|12633.3|12615.3|12613.3|183
1596654600000|2020-08-05 19:10:00|12615.3|12613.3|12617.3|12615.3|12619.8|12617.8|12610.8|12608.8|111
1596654900000|2020-08-05 19:15:00|12617.5|12615.5|12620.3|12618.3|12621.3|12619.3|12616.3|12614.3|50
1596655200000|2020-08-05 19:20:00|12620|12618|12624.3|12622.3|12624.3|12622.3|12617.5|12615.5|79
1596655500000|2020-08-05 19:25:00|12624.5|12622.5|12618|12616|12624.8|12622.8|12617|12615|56
1596655800000|2020-08-05 19:30:00|12617.8|12615.8|12623.8|12621.8|12625.5|12623.5|12609|12607|137
1596656100000|2020-08-05 19:35:00|12623.3|12621.3|12623.8|12621.8|12631|12629|12621.5|12619.5|98
1596656400000|2020-08-05 19:40:00|12624|12622|12610.8|12608.8|12626|12624|12607.8|12605.8|206
1596656700000|2020-08-05 19:45:00|12609.8|12607.8|12602.3|12600.3|12619.5|12617.5|12602.3|12600.3|187
1596657000000|2020-08-05 19:50:00|12600|12598|12621.3|12619.3|12622.5|12620.5|12595.8|12593.8|302
1596657300000|2020-08-05 19:55:00|12621|12619|12621.3|12619.3|12624|12622|12616.8|12614.8|166
1596657600000|2020-08-05 20:00:00|12622.5|12617.5|12617.6|12612.6|12623|12618|12617.6|12612.6|13
1596657900000|2020-08-05 20:05:00|12618.5|12613.5|12618.6|12613.6|12622.3|12617.3|12614.7|12609.7|0
1596658200000|2020-08-05 20:10:00|12619.6|12614.6|12603.5|12598.5|12621.6|12616.6|12602.1|12597.1|0
1596658500000|2020-08-05 20:15:00|12603.8|12598.8|12606.5|12601.5|12606.8|12601.8|12602.3|12597.3|0
1596658800000|2020-08-05 20:20:00|12606.6|12601.6|12606.9|12601.9|12606.9|12601.9|12605.9|12600.9|0
1596659100000|2020-08-05 20:25:00|12607.1|12602.1|12607.9|12602.9|12608|12603|12606.9|12601.9|0
1596659400000|2020-08-05 20:30:00|12608.2|12603.2|12614|12609|12614.1|12609.1|12606.3|12601.3|0
1596659700000|2020-08-05 20:35:00|12613.1|12608.1|12611.3|12606.3|12614|12609|12610.2|12605.2|0
1596660000000|2020-08-05 20:40:00|12610.3|12605.3|12611.2|12606.2|12613.2|12608.2|12610.3|12605.3|0
1596660300000|2020-08-05 20:45:00|12612.2|12607.2|12612.1|12607.1|12613|12608|12609.3|12604.3|0
1596660600000|2020-08-05 20:50:00|12611.2|12606.2|12612.2|12607.2|12613.1|12608.1|12611.2|12606.2|0
1596660900000|2020-08-05 20:55:00|12613.1|12608.1|12615.3|12610.3|12616|12611|12612.2|12607.2|0
1596661200000|2020-08-05 21:00:00|12614.8|12609.8|12615.1|12610.1|12615.5|12610.5|12614.4|12609.4|0
1596661500000|2020-08-05 21:05:00|12615|12610|12612.9|12607.9|12615.1|12610.1|12612.9|12607.9|0
1596661800000|2020-08-05 21:10:00|12613.9|12608.9|12615.4|12610.4|12615.5|12610.5|12613.9|12608.9|0
1596662100000|2020-08-05 21:15:00|12615.3|12610.3|12614.8|12609.8|12615.3|12610.3|12614.6|12609.6|0
1596662400000|2020-08-05 21:20:00|12614.7|12609.7|12614.5|12609.5|12615.2|12610.2|12613.3|12608.3|0
1596662700000|2020-08-05 21:25:00|12614.7|12609.7|12615|12610|12615|12610|12613.4|12608.4|0
1596663000000|2020-08-05 21:30:00|12614.9|12609.9|12615|12610|12615|12610|12614.9|12609.9|0
1596663300000|2020-08-05 21:35:00|12615.1|12610.1|12614.8|12609.8|12615.9|12610.9|12614.4|12609.4|0
1596663600000|2020-08-05 21:40:00|12615|12610|12615|12610|12615|12610|12614.9|12609.9|0
1596663900000|2020-08-05 21:45:00|12615.2|12610.2|12614.7|12609.7|12615.4|12610.4|12614.7|12609.7|0
1596664200000|2020-08-05 21:50:00|12614.8|12609.8|12614.4|12609.4|12615.4|12610.4|12614.4|12609.4|0
1596664500000|2020-08-05 21:55:00|12614.3|12609.3|12615.3|12610.3|12615.8|12610.8|12614.3|12609.3|0
1596664800000|2020-08-05 22:00:00|12613|12608|12607.7|12602.7|12613.9|12608.9|12605.8|12600.8|0
1596665100000|2020-08-05 22:05:00|12607.6|12602.6|12611.2|12606.2|12612.2|12607.2|12607.6|12602.6|0
1596665400000|2020-08-05 22:10:00|12611.7|12606.7|12615.4|12610.4|12615.9|12610.9|12611.7|12606.7|0
1596665700000|2020-08-05 22:15:00|12615|12610|12616|12611|12616.9|12611.9|12614.1|12609.1|0
1596666000000|2020-08-05 22:20:00|12616.9|12611.9|12621|12616|12622.8|12617.8|12616|12611|0
1596666300000|2020-08-05 22:25:00|12620.5|12615.5|12622.4|12617.4|12622.9|12617.9|12620|12615|0
1596666600000|2020-08-05 22:30:00|12622|12617|12622|12617|12623.9|12618.9|12620.5|12615.5|0
1596666900000|2020-08-05 22:35:00|12622.4|12617.4|12621.5|12616.5|12622.9|12617.9|12620.6|12615.6|0
1596667200000|2020-08-05 22:40:00|12620.5|12615.5|12619.2|12614.2|12621.5|12616.5|12618.6|12613.6|0
1596667500000|2020-08-05 22:45:00|12618.3|12613.3|12620.3|12615.3|12620.3|12615.3|12618.3|12613.3|0
1596667800000|2020-08-05 22:50:00|12621.2|12616.2|12624.1|12619.1|12624.1|12619.1|12621.2|12616.2|0
1596668100000|2020-08-05 22:55:00|12623.9|12618.9|12622.9|12617.9|12623.9|12618.9|12622.6|12617.6|0
1596668400000|2020-08-05 23:00:00|12623.8|12618.8|12622.9|12617.9|12627.6|12622.6|12621|12616|0
1596668700000|2020-08-05 23:05:00|12623|12618|12622.4|12617.4|12623|12618|12621|12616|0
1596669000000|2020-08-05 23:10:00|12622|12617|12624.9|12619.9|12624.9|12619.9|12621|12616|0
1596669300000|2020-08-05 23:15:00|12624|12619|12622.2|12617.2|12625.9|12620.9|12616.4|12611.4|0
1596669600000|2020-08-05 23:20:00|12623.1|12618.1|12623.4|12618.4|12626.2|12621.2|12621.5|12616.5|0
1596669900000|2020-08-05 23:25:00|12624.3|12619.3|12625.3|12620.3|12627.2|12622.2|12622.5|12617.5|0
1596670200000|2020-08-05 23:30:00|12626.3|12621.3|12622.7|12617.7|12628.2|12623.2|12622.7|12617.7|0
1596670500000|2020-08-05 23:35:00|12623.2|12618.2|12624|12619|12624.8|12619.8|12622.7|12617.7|0
1596670800000|2020-08-05 23:40:00|12624.9|12619.9|12623.1|12618.1|12624.9|12619.9|12622.1|12617.1|0
1596671100000|2020-08-05 23:45:00|12622.6|12617.6|12623.1|12618.1|12624.1|12619.1|12620.2|12615.2|0
1596671400000|2020-08-05 23:50:00|12623.5|12618.5|12622.2|12617.2|12624.1|12619.1|12620.3|12615.3|0
1596671700000|2020-08-05 23:55:00|12621.2|12616.2|12621.2|12616.2|12625|12620|12620.3|12615.3|0
1596672000000|2020-08-06 00:00:00|12620.3|12615.3|12619.3|12614.3|12624.1|12619.1|12618.4|12613.4|0
1596672300000|2020-08-06 00:05:00|12620.3|12615.3|12619.4|12614.4|12624.1|12619.1|12617.4|12612.4|0
1596672600000|2020-08-06 00:10:00|12619.9|12614.9|12623.2|12618.2|12624.2|12619.2|12618.5|12613.5|0
1596672900000|2020-08-06 00:15:00|12623.7|12618.7|12630.3|12626.3|12630.3|12626.3|12616.8|12612.8|67
1596673200000|2020-08-06 00:20:00|12630.5|12626.5|12658.5|12654.5|12662.3|12658.3|12629.8|12625.8|74
1596673500000|2020-08-06 00:25:00|12658.8|12654.8|12681.8|12677.8|12681.8|12677.8|12649.8|12645.8|116
1596673800000|2020-08-06 00:30:00|12681|12677|12676.5|12672.5|12684.3|12680.3|12672.5|12668.5|78
1596674100000|2020-08-06 00:35:00|12678.5|12674.5|12676.8|12672.8|12678.8|12674.8|12674.5|12670.5|33
1596674400000|2020-08-06 00:40:00|12676.5|12672.5|12674.8|12670.8|12682.3|12678.3|12672.5|12668.5|31
1596674700000|2020-08-06 00:45:00|12674.5|12670.5|12684.8|12680.8|12686|12682|12671|12667|47
1596675000000|2020-08-06 00:50:00|12684.5|12680.5|12676|12672|12685.8|12681.8|12673.8|12669.8|14
1596675300000|2020-08-06 00:55:00|12675.5|12671.5|12680.3|12676.3|12680.3|12676.3|12674|12670|13
1596675600000|2020-08-06 01:00:00|12681.5|12677.5|12672.5|12668.5|12684.5|12680.5|12670.3|12666.3|13
1596675900000|2020-08-06 01:05:00|12672.8|12668.8|12677.8|12673.8|12681.5|12677.5|12672.8|12668.8|33
1596676200000|2020-08-06 01:10:00|12677.5|12673.5|12675.8|12671.8|12677.5|12673.5|12665.3|12661.3|30
1596676500000|2020-08-06 01:15:00|12676.3|12672.3|12682.3|12678.3|12682.8|12678.8|12675.3|12671.3|7
1596676800000|2020-08-06 01:20:00|12681.8|12677.8|12695|12691|12699|12695|12681.8|12677.8|22
1596677100000|2020-08-06 01:25:00|12694.8|12690.8|12691|12687|12694.8|12690.8|12688.3|12684.3|12
1596677400000|2020-08-06 01:30:00|12690.8|12686.8|12684.8|12680.8|12692.3|12688.3|12683.3|12679.3|29
1596677700000|2020-08-06 01:35:00|12685.8|12681.8|12686.5|12682.5|12691.5|12687.5|12683.3|12679.3|9
1596678000000|2020-08-06 01:40:00|12686.8|12682.8|12680.5|12676.5|12687.8|12683.8|12680.3|12676.3|5
1596678300000|2020-08-06 01:45:00|12680.3|12676.3|12675.8|12671.8|12682.5|12678.5|12673.8|12669.8|8
1596678600000|2020-08-06 01:50:00|12676|12672|12663.5|12659.5|12676|12672|12663.5|12659.5|16
1596678900000|2020-08-06 01:55:00|12663|12659|12659.5|12655.5|12663|12659|12656.3|12652.3|25
1596679200000|2020-08-06 02:00:00|12659.8|12655.8|12653.5|12649.5|12663.5|12659.5|12652.8|12648.8|56
1596679500000|2020-08-06 02:05:00|12653.3|12649.3|12631.8|12627.8|12653.3|12649.3|12631.3|12627.3|39
1596679800000|2020-08-06 02:10:00|12632|12628|12619.5|12615.5|12632.3|12628.3|12605.3|12601.3|145
1596680100000|2020-08-06 02:15:00|12619.3|12615.3|12631.5|12627.5|12631.8|12627.8|12614|12610|52
1596680400000|2020-08-06 02:20:00|12631.8|12627.8|12630.3|12626.3|12631.8|12627.8|12621.5|12617.5|17
1596680700000|2020-08-06 02:25:00|12630.5|12626.5|12620.5|12616.5|12630.5|12626.5|12617.8|12613.8|8
1596681000000|2020-08-06 02:30:00|12620.3|12616.3|12615.3|12611.3|12620.3|12616.3|12603.3|12599.3|28
1596681300000|2020-08-06 02:35:00|12615|12611|12613.8|12609.8|12615.3|12611.3|12607.3|12603.3|13
1596681600000|2020-08-06 02:40:00|12613.5|12609.5|12599.3|12595.3|12614.8|12610.8|12598|12594|42
1596681900000|2020-08-06 02:45:00|12599|12595|12607.3|12603.3|12607.5|12603.5|12581.8|12577.8|79
1596682200000|2020-08-06 02:50:00|12607.5|12603.5|12601.3|12597.3|12611.3|12607.3|12601|12597|25
1596682500000|2020-08-06 02:55:00|12601.5|12597.5|12587|12583|12603.8|12599.8|12587|12583|17
1596682800000|2020-08-06 03:00:00|12586.3|12582.3|12595.5|12591.5|12595.5|12591.5|12581|12577|11
1596683100000|2020-08-06 03:05:00|12595.8|12591.8|12603.5|12599.5|12604|12600|12595.8|12591.8|4
1596683400000|2020-08-06 03:10:00|12603.8|12599.8|12604|12600|12607.5|12603.5|12603.3|12599.3|20
1596683700000|2020-08-06 03:15:00|12603.5|12599.5|12617.3|12613.3|12617.3|12613.3|12602.8|12598.8|13
1596684000000|2020-08-06 03:20:00|12617.8|12613.8|12613|12609|12619.3|12615.3|12611.5|12607.5|13
1596684300000|2020-08-06 03:25:00|12613.3|12609.3|12605.5|12601.5|12616.8|12612.8|12603.3|12599.3|38
1596684600000|2020-08-06 03:30:00|12605.3|12601.3|12616.5|12612.5|12616.5|12612.5|12597|12593|19
1596684900000|2020-08-06 03:35:00|12616.3|12612.3|12610.5|12606.5|12623.3|12619.3|12609.3|12605.3|32
1596685200000|2020-08-06 03:40:00|12610.8|12606.8|12615.3|12611.3|12615.3|12611.3|12606.3|12602.3|27
1596685500000|2020-08-06 03:45:00|12615|12611|12611.3|12607.3|12615.8|12611.8|12605.3|12601.3|38
1596685800000|2020-08-06 03:50:00|12610.5|12606.5|12606.3|12602.3|12612.3|12608.3|12605|12601|5
1596686100000|2020-08-06 03:55:00|12606.5|12602.5|12602.5|12598.5|12608.3|12604.3|12600.5|12596.5|24
1596686400000|2020-08-06 04:00:00|12602.3|12598.3|12607.8|12603.8|12608|12604|12602.3|12598.3|9
1596686700000|2020-08-06 04:05:00|12608|12604|12615.5|12611.5|12616.3|12612.3|12608|12604|10
1596687000000|2020-08-06 04:10:00|12615|12611|12595|12591|12615.3|12611.3|12594|12590|33
1596687300000|2020-08-06 04:15:00|12594.8|12590.8|12588|12584|12596|12592|12582|12578|27
1596687600000|2020-08-06 04:20:00|12586.8|12582.8|12578.3|12574.3|12595.5|12591.5|12575.8|12571.8|47
1596687900000|2020-08-06 04:25:00|12578.5|12574.5|12590.5|12586.5|12590.5|12586.5|12578.5|12574.5|24
1596688200000|2020-08-06 04:30:00|12590.3|12586.3|12590.5|12586.5|12592.5|12588.5|12582.3|12578.3|22
1596688500000|2020-08-06 04:35:00|12590.8|12586.8|12592|12588|12595.3|12591.3|12590.5|12586.5|6
1596688800000|2020-08-06 04:40:00|12592.3|12588.3|12593.5|12589.5|12596|12592|12589.5|12585.5|7
1596689100000|2020-08-06 04:45:00|12591.5|12587.5|12596.3|12592.3|12601.3|12597.3|12590.5|12586.5|16
1596689400000|2020-08-06 04:50:00|12596.5|12592.5|12596|12592|12599.8|12595.8|12595.8|12591.8|2
1596689700000|2020-08-06 04:55:00|12595.8|12591.8|12596|12592|12599.3|12595.3|12593|12589|10
1596690000000|2020-08-06 05:00:00|12595.8|12591.8|12604.5|12600.5|12608.3|12604.3|12592|12588|43
1596690300000|2020-08-06 05:05:00|12604.8|12600.8|12618.3|12614.3|12622.3|12618.3|12602.3|12598.3|75
1596690600000|2020-08-06 05:10:00|12618|12614|12622|12618|12622|12618|12608.5|12604.5|48
1596690900000|2020-08-06 05:15:00|12621.8|12617.8|12610.5|12606.5|12621.8|12617.8|12606.3|12602.3|29
1596691200000|2020-08-06 05:20:00|12610.3|12606.3|12608.8|12604.8|12617.3|12613.3|12607.5|12603.5|22
1596691500000|2020-08-06 05:25:00|12608.5|12604.5|12607|12603|12609|12605|12601.8|12597.8|39
1596691800000|2020-08-06 05:30:00|12606.5|12602.5|12613.8|12609.8|12617.5|12613.5|12605.8|12601.8|88
1596692100000|2020-08-06 05:35:00|12614.3|12610.3|12620|12616|12620|12616|12609|12605|46
1596692400000|2020-08-06 05:40:00|12620.5|12616.5|12618.3|12614.3|12624|12620|12615.3|12611.3|52
1596692700000|2020-08-06 05:45:00|12617.5|12613.5|12631|12627|12631.8|12627.8|12617.3|12613.3|80
1596693000000|2020-08-06 05:50:00|12630|12626|12624|12620|12630.3|12626.3|12622.3|12618.3|52
1596693300000|2020-08-06 05:55:00|12624.3|12620.3|12625|12621|12628|12624|12619.3|12615.3|69
1596693600000|2020-08-06 06:00:00|12624|12622|12645.3|12643.3|12653.5|12651.5|12624|12622|399
1596693900000|2020-08-06 06:05:00|12645.5|12643.5|12651.3|12649.3|12652.3|12650.3|12640.5|12638.5|221
1596694200000|2020-08-06 06:10:00|12651.5|12649.5|12654.5|12652.5|12659.8|12657.8|12639.8|12637.8|281
1596694500000|2020-08-06 06:15:00|12654.8|12652.8|12663.3|12661.3|12667.5|12665.5|12653.3|12651.3|326
1596694800000|2020-08-06 06:20:00|12663.5|12661.5|12648.3|12646.3|12665.8|12663.8|12645.3|12643.3|217
1596695100000|2020-08-06 06:25:00|12648|12646|12657.3|12655.3|12657.3|12655.3|12647.5|12645.5|128
1596695400000|2020-08-06 06:30:00|12657.5|12655.5|12652.3|12650.3|12662.3|12660.3|12650.3|12648.3|195
1596695700000|2020-08-06 06:35:00|12652|12650|12645.8|12643.8|12656|12654|12641.3|12639.3|243
1596696000000|2020-08-06 06:40:00|12646|12644|12648.3|12646.3|12654.3|12652.3|12638|12636|274
1596696300000|2020-08-06 06:45:00|12648|12646|12657|12655|12658.8|12656.8|12645.5|12643.5|230
1596696600000|2020-08-06 06:50:00|12657.3|12655.3|12643.3|12641.3|12658.3|12656.3|12641.5|12639.5|183
1596696900000|2020-08-06 06:55:00|12643.5|12641.5|12653.8|12651.8|12654|12652|12641.5|12639.5|185
1596697200000|2020-08-06 07:00:00|12655.5|12653.5|12652.1|12650.9|12674.1|12672.9|12648.4|12647.2|1426
1596697500000|2020-08-06 07:05:00|12652.9|12651.7|12661.1|12659.9|12663.6|12662.4|12646.4|12645.2|640
1596697800000|2020-08-06 07:10:00|12660.4|12659.2|12700.9|12699.7|12717.6|12716.4|12656.4|12655.2|1743
1596698100000|2020-08-06 07:15:00|12700.6|12699.4|12715.9|12714.7|12730.1|12728.9|12700.1|12698.9|1267
1596698400000|2020-08-06 07:20:00|12715.6|12714.4|12721.1|12719.9|12729.6|12728.4|12710.4|12709.2|887
1596698700000|2020-08-06 07:25:00|12721.4|12720.2|12732.1|12730.9|12748.4|12747.2|12717.4|12716.2|1304
1596699000000|2020-08-06 07:30:00|12731.9|12730.7|12777.4|12776.2|12799.9|12798.7|12731.9|12730.7|2786
1596699300000|2020-08-06 07:35:00|12776.9|12775.7|12781.6|12780.4|12795.6|12794.4|12768.6|12767.4|1231
1596699600000|2020-08-06 07:40:00|12782.3|12781.1|12754.1|12752.9|12786.3|12785.1|12753.1|12751.9|770
1596699900000|2020-08-06 07:45:00|12754.3|12753.1|12755.8|12754.6|12775.1|12773.9|12753.6|12752.4|626
1596700200000|2020-08-06 07:50:00|12755.6|12754.4|12745.3|12744.1|12762.8|12761.6|12739.6|12738.4|745
1596700500000|2020-08-06 07:55:00|12745.1|12743.9|12732.1|12730.9|12753.6|12752.4|12726.1|12724.9|785
1596700800000|2020-08-06 08:00:00|12732.3|12731.1|12693.6|12692.4|12732.3|12731.1|12682.6|12681.4|2042
1596701100000|2020-08-06 08:05:00|12693.8|12692.6|12681.6|12680.4|12700.8|12699.6|12677.1|12675.9|847
1596701400000|2020-08-06 08:10:00|12681.8|12680.6|12684.8|12683.6|12690.8|12689.6|12675.3|12674.1|573
1596701700000|2020-08-06 08:15:00|12685.1|12683.9|12690.6|12689.4|12691.3|12690.1|12666.8|12665.6|878
1596702000000|2020-08-06 08:20:00|12690.1|12688.9|12683.1|12681.9|12694.3|12693.1|12679.6|12678.4|636
1596702300000|2020-08-06 08:25:00|12683.3|12682.1|12684.6|12683.4|12689.8|12688.6|12674.8|12673.6|429
1596702600000|2020-08-06 08:30:00|12684.3|12683.1|12652.6|12651.4|12689.8|12688.6|12652.3|12651.1|683
1596702900000|2020-08-06 08:35:00|12652.8|12651.6|12647.8|12646.6|12655.8|12654.6|12634.8|12633.6|941
1596703200000|2020-08-06 08:40:00|12647.3|12646.1|12643.6|12642.4|12647.8|12646.6|12626.6|12625.4|792
1596703500000|2020-08-06 08:45:00|12644.1|12642.9|12651.6|12650.4|12662.1|12660.9|12640.6|12639.4|820
1596703800000|2020-08-06 08:50:00|12651.8|12650.6|12670.8|12669.6|12670.8|12669.6|12638.8|12637.6|553
1596704100000|2020-08-06 08:55:00|12670.6|12669.4|12662.6|12661.4|12672.6|12671.4|12654.6|12653.4|437
1596704400000|2020-08-06 09:00:00|12662.8|12661.6|12664.1|12662.9|12668.6|12667.4|12650.6|12649.4|297
1596704700000|2020-08-06 09:05:00|12664.3|12663.1|12672.6|12671.4|12676.1|12674.9|12658.6|12657.4|274
1596705000000|2020-08-06 09:10:00|12672.8|12671.6|12658.8|12657.6|12673.3|12672.1|12658.8|12657.6|248
1596705300000|2020-08-06 09:15:00|12659.1|12657.9|12646.3|12645.1|12666.1|12664.9|12631.6|12630.4|708
1596705600000|2020-08-06 09:20:00|12645.8|12644.6|12663.1|12661.9|12664.1|12662.9|12640.3|12639.1|450
1596705900000|2020-08-06 09:25:00|12662.8|12661.6|12650.3|12649.1|12666.6|12665.4|12645.6|12644.4|378
1596706200000|2020-08-06 09:30:00|12649.8|12648.6|12648.6|12647.4|12655.1|12653.9|12646.1|12644.9|211
1596706500000|2020-08-06 09:35:00|12648.8|12647.6|12659.1|12657.9|12664.6|12663.4|12642.6|12641.4|305
1596706800000|2020-08-06 09:40:00|12659.3|12658.1|12650.8|12649.6|12660.8|12659.6|12646.8|12645.6|289
1596707100000|2020-08-06 09:45:00|12651.1|12649.9|12645.8|12644.6|12658.6|12657.4|12645.6|12644.4|216
1596707400000|2020-08-06 09:50:00|12645.1|12643.9|12657.1|12655.9|12661.6|12660.4|12644.3|12643.1|303
1596707700000|2020-08-06 09:55:00|12657.3|12656.1|12669.8|12668.6|12670.3|12669.1|12656.8|12655.6|219
1596708000000|2020-08-06 10:00:00|12669.6|12668.4|12662.3|12661.1|12669.6|12668.4|12652.3|12651.1|271
1596708300000|2020-08-06 10:05:00|12662.1|12660.9|12661.1|12659.9|12663.1|12661.9|12652.8|12651.6|266
1596708600000|2020-08-06 10:10:00|12660.8|12659.6|12646.6|12645.4|12663.3|12662.1|12642.1|12640.9|323
1596708900000|2020-08-06 10:15:00|12647.1|12645.9|12641.3|12640.1|12649.6|12648.4|12639.8|12638.6|267
1596709200000|2020-08-06 10:20:00|12641.6|12640.4|12640.1|12638.9|12655.6|12654.4|12639.8|12638.6|459
1596709500000|2020-08-06 10:25:00|12639.3|12638.1|12630.3|12629.1|12646.8|12645.6|12623.8|12622.6|400
1596709800000|2020-08-06 10:30:00|12630.1|12628.9|12615.6|12614.4|12632.3|12631.1|12606.6|12605.4|730
1596710100000|2020-08-06 10:35:00|12615.3|12614.1|12609.3|12608.1|12616.1|12614.9|12602.1|12600.9|420
1596710400000|2020-08-06 10:40:00|12609.6|12608.4|12605.1|12603.9|12609.6|12608.4|12590.6|12589.4|693
1596710700000|2020-08-06 10:45:00|12604.8|12603.6|12581.8|12580.6|12604.8|12603.6|12570.6|12569.4|931
1596711000000|2020-08-06 10:50:00|12582.1|12580.9|12546.8|12545.6|12582.8|12581.6|12542.1|12540.9|1428
1596711300000|2020-08-06 10:55:00|12547.8|12546.6|12552.1|12550.9|12558.1|12556.9|12535.8|12534.6|1053
1596711600000|2020-08-06 11:00:00|12550.8|12549.6|12539.1|12537.9|12554.3|12553.1|12532.3|12531.1|761
1596711900000|2020-08-06 11:05:00|12539.3|12538.1|12551.1|12549.9|12553.6|12552.4|12526.8|12525.6|596
1596712200000|2020-08-06 11:10:00|12551.3|12550.1|12562.1|12560.9|12566.1|12564.9|12543.6|12542.4|576
1596712500000|2020-08-06 11:15:00|12563.3|12562.1|12572.6|12571.4|12576.6|12575.4|12551.6|12550.4|640
1596712800000|2020-08-06 11:20:00|12572.3|12571.1|12563.3|12562.1|12575.3|12574.1|12562.6|12561.4|481
1596713100000|2020-08-06 11:25:00|12562.8|12561.6|12563.8|12562.6|12564.6|12563.4|12550.1|12548.9|397
1596713400000|2020-08-06 11:30:00|12563.6|12562.4|12577.3|12576.1|12578.1|12576.9|12561.6|12560.4|340
1596713700000|2020-08-06 11:35:00|12577.6|12576.4|12579.3|12578.1|12581.1|12579.9|12573.6|12572.4|233
1596714000000|2020-08-06 11:40:00|12579.6|12578.4|12561.1|12559.9|12579.6|12578.4|12559.8|12558.6|282
1596714300000|2020-08-06 11:45:00|12561.3|12560.1|12530.6|12529.4|12563.3|12562.1|12529.3|12528.1|575
1596714600000|2020-08-06 11:50:00|12530.8|12529.6|12542.1|12540.9|12544.3|12543.1|12516.8|12515.6|909
1596714900000|2020-08-06 11:55:00|12541.3|12540.1|12548.1|12546.9|12548.6|12547.4|12532.1|12530.9|611
1596715200000|2020-08-06 12:00:00|12548.3|12547.1|12540.8|12539.6|12549.1|12547.9|12534.1|12532.9|447
1596715500000|2020-08-06 12:05:00|12540.6|12539.4|12554.5|12553.3|12556.5|12555.3|12528.8|12527.6|545
1596715800000|2020-08-06 12:10:00|12554.8|12553.6|12566.8|12565.6|12567|12565.8|12547.3|12546.1|356
1596716100000|2020-08-06 12:15:00|12566.5|12565.3|12567.8|12566.6|12568.3|12567.1|12555.3|12554.1|249
1596716400000|2020-08-06 12:20:00|12567.5|12566.3|12555.8|12554.6|12570.8|12569.6|12554.3|12553.1|237
1596716700000|2020-08-06 12:25:00|12556|12554.8|12559.8|12558.6|12562.5|12561.3|12548|12546.8|269
1596717000000|2020-08-06 12:30:00|12578.3|12577.1|12609.5|12608.3|12609.8|12608.6|12563.8|12562.6|1626
1596717300000|2020-08-06 12:35:00|12609.8|12608.6|12611.3|12610.1|12621.3|12620.1|12601|12599.8|735
1596717600000|2020-08-06 12:40:00|12611.8|12610.6|12640.3|12639.1|12643.5|12642.3|12611.8|12610.6|922
1596717900000|2020-08-06 12:45:00|12640.5|12639.3|12638.5|12637.3|12649|12647.8|12635|12633.8|792
1596718200000|2020-08-06 12:50:00|12638|12636.8|12669.3|12668.1|12676|12674.8|12638|12636.8|1086
1596718500000|2020-08-06 12:55:00|12669|12667.8|12664.8|12663.6|12675.5|12674.3|12652.5|12651.3|730
1596718800000|2020-08-06 13:00:00|12664.5|12663.3|12648.3|12647.1|12665.5|12664.3|12644.5|12643.3|490
1596719100000|2020-08-06 13:05:00|12648.5|12647.3|12646.8|12645.6|12659|12657.8|12639.8|12638.6|539
1596719400000|2020-08-06 13:10:00|12647|12645.8|12651|12649.8|12657.3|12656.1|12636.8|12635.6|466
1596719700000|2020-08-06 13:15:00|12650.8|12649.6|12637|12635.8|12653.3|12652.1|12636.3|12635.1|327
1596720000000|2020-08-06 13:20:00|12636.8|12635.6|12624.8|12623.6|12637|12635.8|12619.5|12618.3|628
1596720300000|2020-08-06 13:25:00|12625|12623.8|12615.8|12614.6|12625.3|12624.1|12611|12609.8|516
1596720600000|2020-08-06 13:30:00|12615|12613.8|12620.3|12619.1|12629.3|12628.1|12611|12609.8|551
1596720900000|2020-08-06 13:35:00|12620.5|12619.3|12592|12590.8|12623|12621.8|12592|12590.8|851
1596721200000|2020-08-06 13:40:00|12592.3|12591.1|12588.8|12587.6|12603|12601.8|12582|12580.8|676
1596721500000|2020-08-06 13:45:00|12588.5|12587.3|12614.3|12613.1|12618.3|12617.1|12583.5|12582.3|534
1596721800000|2020-08-06 13:50:00|12613.3|12612.1|12597.8|12596.6|12616.5|12615.3|12595.8|12594.6|473
1596722100000|2020-08-06 13:55:00|12597.5|12596.3|12636.3|12635.1|12636.3|12635.1|12595.5|12594.3|750
1596722400000|2020-08-06 14:00:00|12635|12633.8|12638.3|12637.1|12644|12642.8|12624|12622.8|650
1596722700000|2020-08-06 14:05:00|12638|12636.8|12638.3|12637.1|12640.8|12639.6|12627.3|12626.1|466
1596723000000|2020-08-06 14:10:00|12638|12636.8|12647.8|12646.6|12656.1|12654.9|12638|12636.8|609
1596723300000|2020-08-06 14:15:00|12647.3|12646.1|12642.1|12640.9|12651.1|12649.9|12637.3|12636.1|393
1596723600000|2020-08-06 14:20:00|12640.1|12638.9|12647.3|12646.1|12652.1|12650.9|12638.8|12637.6|285
1596723900000|2020-08-06 14:25:00|12647.1|12645.9|12661.3|12660.1|12667.8|12666.6|12645.6|12644.4|499
1596724200000|2020-08-06 14:30:00|12661.1|12659.9|12659.1|12657.9|12675.3|12674.1|12657.1|12655.9|550
1596724500000|2020-08-06 14:35:00|12658.8|12657.6|12622.8|12621.6|12660.6|12659.4|12622.8|12621.6|649
1596724800000|2020-08-06 14:40:00|12622.6|12621.4|12598.6|12597.4|12622.6|12621.4|12593.1|12591.9|812
1596725100000|2020-08-06 14:45:00|12599.1|12597.9|12590.6|12589.4|12604.8|12603.6|12590.6|12589.4|480
1596725400000|2020-08-06 14:50:00|12590.8|12589.6|12602.3|12601.1|12602.8|12601.6|12577.8|12576.6|658
1596725700000|2020-08-06 14:55:00|12602.6|12601.4|12605.1|12603.9|12612.1|12610.9|12600.8|12599.6|442
1596726000000|2020-08-06 15:00:00|12604.8|12603.6|12610.6|12609.4|12611.8|12610.6|12591.8|12590.6|471
1596726300000|2020-08-06 15:05:00|12610.8|12609.6|12620.3|12619.1|12622.6|12621.4|12609.8|12608.6|476
1596726600000|2020-08-06 15:10:00|12620.6|12619.4|12597.1|12595.9|12622.3|12621.1|12595.3|12594.1|437
1596726900000|2020-08-06 15:15:00|12596.8|12595.6|12606.3|12605.1|12607.1|12605.9|12594.6|12593.4|435
1596727200000|2020-08-06 15:20:00|12606.6|12605.4|12613.8|12612.6|12621.8|12620.6|12606.1|12604.9|678
1596727500000|2020-08-06 15:25:00|12613.6|12612.4|12611.8|12610.6|12614.3|12613.1|12599.8|12598.6|870
1596727800000|2020-08-06 15:30:00|12612.2|12610.2|12597.7|12595.7|12613.7|12611.7|12594.2|12592.2|971
1596728100000|2020-08-06 15:35:00|12598.5|12596.5|12591|12589|12603.5|12601.5|12589.7|12587.7|844
1596728400000|2020-08-06 15:40:00|12591.7|12589.7|12590.2|12588.2|12594.7|12592.7|12578.7|12576.7|431
1596728700000|2020-08-06 15:45:00|12589.7|12587.7|12599|12597|12605.7|12603.7|12589|12587|268
1596729000000|2020-08-06 15:50:00|12598.7|12596.7|12590.7|12588.7|12601.7|12599.7|12588|12586|444
1596729300000|2020-08-06 15:55:00|12591|12589|12603.7|12601.7|12604|12602|12589|12587|182
1596729600000|2020-08-06 16:00:00|12603.2|12601.2|12607|12605|12613|12611|12600.7|12598.7|222
1596729900000|2020-08-06 16:05:00|12607.2|12605.2|12604.2|12602.2|12610.7|12608.7|12601.2|12599.2|186
1596730200000|2020-08-06 16:10:00|12604.5|12602.5|12612.7|12610.7|12613.5|12611.5|12601.7|12599.7|175
1596730500000|2020-08-06 16:15:00|12613.5|12611.5|12603.5|12601.5|12615.2|12613.2|12601.2|12599.2|128
1596730800000|2020-08-06 16:20:00|12603.7|12601.7|12610.7|12608.7|12612.2|12610.2|12602.2|12600.2|86
1596731100000|2020-08-06 16:25:00|12610.5|12608.5|12611.2|12609.2|12614.2|12612.2|12608|12606|113
1596731400000|2020-08-06 16:30:00|12611.5|12609.5|12611.5|12609.5|12613.5|12611.5|12606.5|12604.5|68
1596731700000|2020-08-06 16:35:00|12611.7|12609.7|12616|12614|12623.5|12621.5|12610.7|12608.7|100
1596732000000|2020-08-06 16:40:00|12616.2|12614.2|12625.5|12623.5|12625.5|12623.5|12613|12611|75
1596732300000|2020-08-06 16:45:00|12625.7|12623.7|12621.2|12619.2|12626.5|12624.5|12618.7|12616.7|71
1596732600000|2020-08-06 16:50:00|12622|12620|12618|12616|12624.2|12622.2|12615.7|12613.7|121
1596732900000|2020-08-06 16:55:00|12618.2|12616.2|12625.2|12623.2|12626|12624|12615|12613|113
1596733200000|2020-08-06 17:00:00|12624.5|12622.5|12621|12619|12624.5|12622.5|12618.5|12616.5|47
1596733500000|2020-08-06 17:05:00|12621.2|12619.2|12618.2|12616.2|12621.7|12619.7|12615|12613|57
1596733800000|2020-08-06 17:10:00|12618.5|12616.5|12618|12616|12622.2|12620.2|12615.7|12613.7|76
1596734100000|2020-08-06 17:15:00|12618.5|12616.5|12616|12614|12619.5|12617.5|12611.5|12609.5|80
1596734400000|2020-08-06 17:20:00|12616.2|12614.2|12613.5|12611.5|12620|12618|12612.5|12610.5|72
1596734700000|2020-08-06 17:25:00|12613.2|12611.2|12606.5|12604.5|12614.5|12612.5|12605.5|12603.5|95
1596735000000|2020-08-06 17:30:00|12606.7|12604.7|12606.7|12604.7|12614.2|12612.2|12606.5|12604.5|41
1596735300000|2020-08-06 17:35:00|12607|12605|12612.2|12610.2|12612.5|12610.5|12606.5|12604.5|25
1596735600000|2020-08-06 17:40:00|12612.5|12610.5|12619|12617|12619.5|12617.5|12612.2|12610.2|109
1596735900000|2020-08-06 17:45:00|12619.2|12617.2|12620.5|12618.5|12622.5|12620.5|12615.7|12613.7|79
1596736200000|2020-08-06 17:50:00|12621|12619|12625|12623|12628.7|12626.7|12619|12617|144
1596736500000|2020-08-06 17:55:00|12625.2|12623.2|12619.7|12617.7|12625.5|12623.5|12616.2|12614.2|71
1596736800000|2020-08-06 18:00:00|12620|12618|12642|12640|12642.7|12640.7|12619|12617|276
1596737100000|2020-08-06 18:05:00|12642.5|12640.5|12637.2|12635.2|12644|12642|12632.2|12630.2|115
1596737400000|2020-08-06 18:10:00|12637.5|12635.5|12642.2|12640.2|12643.7|12641.7|12634.7|12632.7|59
1596737700000|2020-08-06 18:15:00|12643|12641|12637|12635|12643.5|12641.5|12637|12635|62
1596738000000|2020-08-06 18:20:00|12637.2|12635.2|12639.5|12637.5|12642.5|12640.5|12635.5|12633.5|69
1596738300000|2020-08-06 18:25:00|12639.2|12637.2|12655.2|12653.2|12655.2|12653.2|12636.5|12634.5|189
1596738600000|2020-08-06 18:30:00|12655|12653|12657.5|12655.5|12661.7|12659.7|12653.5|12651.5|199
1596738900000|2020-08-06 18:35:00|12657.2|12655.2|12666.2|12664.2|12667|12665|12655.5|12653.5|114
1596739200000|2020-08-06 18:40:00|12665.5|12663.5|12669.7|12667.7|12670.7|12668.7|12661.2|12659.2|110
1596739500000|2020-08-06 18:45:00|12669.5|12667.5|12657|12655|12669.5|12667.5|12656|12654|159
1596739800000|2020-08-06 18:50:00|12657.2|12655.2|12659.5|12657.5|12664.5|12662.5|12656.7|12654.7|69
1596740100000|2020-08-06 18:55:00|12659.2|12657.2|12660.5|12658.5|12666.2|12664.2|12658|12656|76
1596740400000|2020-08-06 19:00:00|12659.7|12657.7|12662.5|12660.5|12667|12665|12658.5|12656.5|124
1596740700000|2020-08-06 19:05:00|12662.2|12660.2|12665|12663|12667|12665|12655.2|12653.2|54
1596741000000|2020-08-06 19:10:00|12664|12662|12666.2|12664.2|12674.5|12672.5|12664|12662|91
1596741300000|2020-08-06 19:15:00|12666|12664|12684|12682|12684.5|12682.5|12665.2|12663.2|194
1596741600000|2020-08-06 19:20:00|12683.7|12681.7|12672.2|12670.2|12684.5|12682.5|12671|12669|67
1596741900000|2020-08-06 19:25:00|12672|12670|12678.7|12676.7|12679.5|12677.5|12665|12663|126
1596742200000|2020-08-06 19:30:00|12679|12677|12669.7|12667.7|12684.5|12682.5|12669.7|12667.7|165
1596742500000|2020-08-06 19:35:00|12669|12667|12674.2|12672.2|12678|12676|12664|12662|104
1596742800000|2020-08-06 19:40:00|12674.5|12672.5|12663|12661|12675.5|12673.5|12662.2|12660.2|140
1596743100000|2020-08-06 19:45:00|12663.2|12661.2|12649|12647|12663.7|12661.7|12648.5|12646.5|121
1596743400000|2020-08-06 19:50:00|12649.2|12647.2|12662.2|12660.2|12663.2|12661.2|12646.2|12644.2|164
1596743700000|2020-08-06 19:55:00|12662.5|12660.5|12658|12656|12663.2|12661.2|12649.2|12647.2|195
1596744000000|2020-08-06 20:00:00|12659|12654|12660.7|12655.7|12665.5|12660.5|12656.1|12651.1|9
1596744300000|2020-08-06 20:05:00|12661.1|12656.1|12664.7|12659.7|12669.4|12664.4|12660.7|12655.7|0
1596744600000|2020-08-06 20:10:00|12665.6|12660.6|12665.9|12660.9|12666.7|12661.7|12661|12656|0
1596744900000|2020-08-06 20:15:00|12666.2|12661.2|12661.7|12656.7|12666.2|12661.2|12661.6|12656.6|0
1596745200000|2020-08-06 20:20:00|12661.2|12656.2|12661.3|12656.3|12662.5|12657.5|12660.4|12655.4|0
1596745500000|2020-08-06 20:25:00|12661.6|12656.6|12663.3|12658.3|12663.3|12658.3|12661.3|12656.3|0
1596745800000|2020-08-06 20:30:00|12663.5|12658.5|12666.1|12661.1|12667.6|12662.6|12658.9|12653.9|0
1596746100000|2020-08-06 20:35:00|12665.1|12660.1|12668.8|12663.8|12668.8|12663.8|12664.2|12659.2|0
1596746400000|2020-08-06 20:40:00|12667.9|12662.9|12665.1|12660.1|12668.9|12663.9|12665.1|12660.1|0
1596746700000|2020-08-06 20:45:00|12666.1|12661.1|12666|12661|12667|12662|12665.1|12660.1|0
1596747000000|2020-08-06 20:50:00|12666.9|12661.9|12665.9|12660.9|12666.9|12661.9|12665.9|12660.9|0
1596747300000|2020-08-06 20:55:00|12665|12660|12664.2|12659.2|12666.9|12661.9|12661.3|12656.3|0
1596747600000|2020-08-06 21:00:00|12664|12659|12663.4|12658.4|12664.5|12659.5|12662.3|12657.3|0
1596747900000|2020-08-06 21:05:00|12663.1|12658.1|12663.6|12658.6|12663.7|12658.7|12662.9|12657.9|0
1596748200000|2020-08-06 21:10:00|12663.3|12658.3|12660.4|12655.4|12663.3|12658.3|12659.9|12654.9|0
1596748500000|2020-08-06 21:15:00|12660.5|12655.5|12660|12655|12660.5|12655.5|12660|12655|0
1596748800000|2020-08-06 21:20:00|12660.1|12655.1|12659.4|12654.4|12660.3|12655.3|12659.4|12654.4|0
1596749100000|2020-08-06 21:25:00|12659.7|12654.7|12660|12655|12661.2|12656.2|12659.2|12654.2|0
1596749400000|2020-08-06 21:30:00|12659.8|12654.8|12659.4|12654.4|12660.3|12655.3|12659.3|12654.3|0
1596749700000|2020-08-06 21:35:00|12660.1|12655.1|12661|12656|12661.3|12656.3|12660.1|12655.1|0
1596750000000|2020-08-06 21:40:00|12661.4|12656.4|12661.8|12656.8|12661.8|12656.8|12661.1|12656.1|0
1596750300000|2020-08-06 21:45:00|12661.7|12656.7|12661.2|12656.2|12662|12657|12661.2|12656.2|0
1596750600000|2020-08-06 21:50:00|12661.3|12656.3|12661.3|12656.3|12661.6|12656.6|12661.3|12656.3|0
1596750900000|2020-08-06 21:55:00|12661.2|12656.2|12660.9|12655.9|12661.5|12656.5|12660.5|12655.5|0
1596751200000|2020-08-06 22:00:00|12661.9|12656.9|12659.7|12654.7|12664.7|12659.7|12656.8|12651.8|0
1596751500000|2020-08-06 22:05:00|12660.6|12655.6|12659.9|12654.9|12661|12656|12659|12654|0
1596751800000|2020-08-06 22:10:00|12659|12654|12656.7|12651.7|12659|12654|12656.1|12651.1|0
1596752100000|2020-08-06 22:15:00|12657.7|12652.7|12653.8|12648.8|12657.7|12652.7|12653.4|12648.4|0
1596752400000|2020-08-06 22:20:00|12654.7|12649.7|12656.8|12651.8|12657.6|12652.6|12653.8|12648.8|0
1596752700000|2020-08-06 22:25:00|12656.7|12651.7|12657.7|12652.7|12658.6|12653.6|12656.7|12651.7|0
1596753000000|2020-08-06 22:30:00|12658.6|12653.6|12659.6|12654.6|12660.6|12655.6|12658.6|12653.6|0
1596753300000|2020-08-06 22:35:00|12658.7|12653.7|12655.8|12650.8|12658.7|12653.7|12655.8|12650.8|0
1596753600000|2020-08-06 22:40:00|12656.2|12651.2|12661.3|12656.3|12663.2|12658.2|12655.8|12650.8|0
1596753900000|2020-08-06 22:45:00|12660.8|12655.8|12661.4|12656.4|12662.3|12657.3|12660.3|12655.3|0
1596754200000|2020-08-06 22:50:00|12661.6|12656.6|12660.5|12655.5|12661.6|12656.6|12659.6|12654.6|0
1596754500000|2020-08-06 22:55:00|12659.6|12654.6|12657.2|12652.2|12659.6|12654.6|12657.2|12652.2|0
1596754800000|2020-08-06 23:00:00|12658.1|12653.1|12657|12652|12660.3|12655.3|12656|12651|0
1596755100000|2020-08-06 23:05:00|12656|12651|12657|12652|12658|12653|12656|12651|0
1596755400000|2020-08-06 23:10:00|12656.1|12651.1|12657.8|12652.8|12658|12653|12656.1|12651.1|0
1596755700000|2020-08-06 23:15:00|12657.7|12652.7|12656.8|12651.8|12657.7|12652.7|12656.8|12651.8|0
1596756000000|2020-08-06 23:20:00|12657.7|12652.7|12656.5|12651.5|12657.7|12652.7|12656|12651|0
1596756300000|2020-08-06 23:25:00|12657.4|12652.4|12658.1|12653.1|12659.1|12654.1|12656.5|12651.5|0
1596756600000|2020-08-06 23:30:00|12659.1|12654.1|12656.7|12651.7|12659.1|12654.1|12656.7|12651.7|0
1596756900000|2020-08-06 23:35:00|12657.2|12652.2|12655.4|12650.4|12657.7|12652.7|12654.4|12649.4|0
1596757200000|2020-08-06 23:40:00|12654.5|12649.5|12654.4|12649.4|12655.4|12650.4|12654.4|12649.4|0
1596757500000|2020-08-06 23:45:00|12653.5|12648.5|12652.5|12647.5|12653.5|12648.5|12651.6|12646.6|0
1596757800000|2020-08-06 23:50:00|12651.6|12646.6|12652.9|12647.9|12654.8|12649.8|12649.1|12644.1|0
1596758100000|2020-08-06 23:55:00|12652|12647|12652|12647|12655.8|12650.8|12651.1|12646.1|0
1596758400000|2020-08-07 00:00:00|12651.1|12646.1|12649.2|12644.2|12655|12650|12645.4|12640.4|0
1596758700000|2020-08-07 00:05:00|12648.3|12643.3|12648.3|12643.3|12651.1|12646.1|12646.4|12641.4|0
1596759000000|2020-08-07 00:10:00|12647.4|12642.4|12645.4|12640.4|12648.3|12643.3|12642.5|12637.5|0
1596759300000|2020-08-07 00:15:00|12644.9|12639.9|12640.7|12636.7|12645.4|12640.4|12622.7|12618.7|87
1596759600000|2020-08-07 00:20:00|12641|12637|12670.2|12666.2|12672.7|12668.7|12636.5|12632.5|46
1596759900000|2020-08-07 00:25:00|12670.5|12666.5|12666.5|12662.5|12677.2|12673.2|12652.5|12648.5|26
1596760200000|2020-08-07 00:30:00|12667.7|12663.7|12660.2|12656.2|12667.7|12663.7|12656.5|12652.5|23
1596760500000|2020-08-07 00:35:00|12660|12656|12652|12648|12660|12656|12640.5|12636.5|42
1596760800000|2020-08-07 00:40:00|12651.7|12647.7|12649.2|12645.2|12654.7|12650.7|12646|12642|7
1596761100000|2020-08-07 00:45:00|12648.7|12644.7|12645|12641|12649.2|12645.2|12641.7|12637.7|31
1596761400000|2020-08-07 00:50:00|12644.7|12640.7|12641|12637|12646.7|12642.7|12637.7|12633.7|37
1596761700000|2020-08-07 00:55:00|12640.7|12636.7|12644|12640|12646|12642|12639.7|12635.7|18
1596762000000|2020-08-07 01:00:00|12643.7|12639.7|12624.5|12620.5|12648|12644|12619|12615|60
1596762300000|2020-08-07 01:05:00|12623|12619|12618.5|12614.5|12633|12629|12618|12614|28
1596762600000|2020-08-07 01:10:00|12618.7|12614.7|12633|12629|12634.2|12630.2|12618.7|12614.7|34
1596762900000|2020-08-07 01:15:00|12633.2|12629.2|12634.5|12630.5|12641.2|12637.2|12621|12617|30
1596763200000|2020-08-07 01:20:00|12634.7|12630.7|12631|12627|12638.2|12634.2|12629.5|12625.5|6
1596763500000|2020-08-07 01:25:00|12630.5|12626.5|12616|12612|12630.5|12626.5|12613.2|12609.2|23
1596763800000|2020-08-07 01:30:00|12615.7|12611.7|12612.7|12608.7|12618|12614|12612.2|12608.2|16
1596764100000|2020-08-07 01:35:00|12612.5|12608.5|12627.7|12623.7|12630.2|12626.2|12608|12604|26
1596764400000|2020-08-07 01:40:00|12628|12624|12622|12618|12628.5|12624.5|12620|12616|16
1596764700000|2020-08-07 01:45:00|12622.2|12618.2|12643.2|12639.2|12645.2|12641.2|12622|12618|26
1596765000000|2020-08-07 01:50:00|12643.5|12639.5|12643|12639|12645.2|12641.2|12641.5|12637.5|14
1596765300000|2020-08-07 01:55:00|12642.7|12638.7|12636.5|12632.5|12644.2|12640.2|12634.7|12630.7|13
1596765600000|2020-08-07 02:00:00|12636.7|12632.7|12628|12624|12644.5|12640.5|12627.2|12623.2|14
1596765900000|2020-08-07 02:05:00|12627.7|12623.7|12627.7|12623.7|12636.7|12632.7|12627|12623|5
1596766200000|2020-08-07 02:10:00|12626.5|12622.5|12614.5|12610.5|12628.7|12624.7|12614.2|12610.2|13
1596766500000|2020-08-07 02:15:00|12614.2|12610.2|12600.5|12596.5|12615.7|12611.7|12599.7|12595.7|37
1596766800000|2020-08-07 02:20:00|12600.2|12596.2|12603.2|12599.2|12609|12605|12597.7|12593.7|29
1596767100000|2020-08-07 02:25:00|12603|12599|12575.5|12571.5|12603|12599|12572.5|12568.5|73
1596767400000|2020-08-07 02:30:00|12575.7|12571.7|12572|12568|12579.7|12575.7|12564.5|12560.5|63
1596767700000|2020-08-07 02:35:00|12571.7|12567.7|12585.7|12581.7|12590.2|12586.2|12571.5|12567.5|19
1596768000000|2020-08-07 02:40:00|12584.5|12580.5|12578.5|12574.5|12584.5|12580.5|12577.2|12573.2|8
1596768300000|2020-08-07 02:45:00|12578.2|12574.2|12585.2|12581.2|12587.7|12583.7|12578|12574|6
1596768600000|2020-08-07 02:50:00|12585|12581|12586.2|12582.2|12593.5|12589.5|12583.7|12579.7|23
1596768900000|2020-08-07 02:55:00|12586.5|12582.5|12587.7|12583.7|12588|12584|12580.2|12576.2|4
1596769200000|2020-08-07 03:00:00|12586.5|12582.5|12589|12585|12591.2|12587.2|12584.2|12580.2|4
1596769500000|2020-08-07 03:05:00|12588.7|12584.7|12583|12579|12588.7|12584.7|12582.7|12578.7|3
1596769800000|2020-08-07 03:10:00|12580.5|12576.5|12575.5|12571.5|12582|12578|12566.7|12562.7|22
1596770100000|2020-08-07 03:15:00|12576.2|12572.2|12593.2|12589.2|12594.2|12590.2|12575.2|12571.2|10
1596770400000|2020-08-07 03:20:00|12593|12589|12586|12582|12593.7|12589.7|12581.7|12577.7|21
1596770700000|2020-08-07 03:25:00|12586.2|12582.2|12554.5|12550.5|12587.5|12583.5|12554.5|12550.5|42
1596771000000|2020-08-07 03:30:00|12554.2|12550.2|12556.5|12552.5|12561.7|12557.7|12545.5|12541.5|72
1596771300000|2020-08-07 03:35:00|12556.7|12552.7|12546.2|12542.2|12558.2|12554.2|12546.2|12542.2|26
1596771600000|2020-08-07 03:40:00|12545.5|12541.5|12550.2|12546.2|12554|12550|12538.7|12534.7|31
1596771900000|2020-08-07 03:45:00|12550.7|12546.7|12563|12559|12564|12560|12550.7|12546.7|33
1596772200000|2020-08-07 03:50:00|12562.7|12558.7|12560|12556|12567|12563|12559|12555|30
1596772500000|2020-08-07 03:55:00|12559.7|12555.7|12560|12556|12562.2|12558.2|12548.2|12544.2|38
1596772800000|2020-08-07 04:00:00|12559.5|12555.5|12569.2|12565.2|12570.5|12566.5|12550|12546|42
1596773100000|2020-08-07 04:05:00|12569.5|12565.5|12567.2|12563.2|12575|12571|12565.2|12561.2|28
1596773400000|2020-08-07 04:10:00|12568.2|12564.2|12574|12570|12579.5|12575.5|12568.2|12564.2|25
1596773700000|2020-08-07 04:15:00|12576|12572|12573.7|12569.7|12576|12572|12571|12567|14
1596774000000|2020-08-07 04:20:00|12574.2|12570.2|12580.7|12576.7|12580.7|12576.7|12574.2|12570.2|22
1596774300000|2020-08-07 04:25:00|12580.5|12576.5|12577.7|12573.7|12580.5|12576.5|12570.7|12566.7|29
1596774600000|2020-08-07 04:30:00|12578|12574|12577.7|12573.7|12581|12577|12572|12568|12
1596774900000|2020-08-07 04:35:00|12578|12574|12595|12591|12596|12592|12578|12574|54
1596775200000|2020-08-07 04:40:00|12593.5|12589.5|12591.7|12587.7|12594.7|12590.7|12589|12585|17
1596775500000|2020-08-07 04:45:00|12592.2|12588.2|12585.2|12581.2|12592.5|12588.5|12585.2|12581.2|11
1596775800000|2020-08-07 04:50:00|12585|12581|12587|12583|12589.2|12585.2|12585|12581|4
1596776100000|2020-08-07 04:55:00|12586.7|12582.7|12589.5|12585.5|12589.5|12585.5|12581.5|12577.5|5
1596776400000|2020-08-07 05:00:00|12590.7|12586.7|12566.2|12562.2|12597.2|12593.2|12566.2|12562.2|55
1596776700000|2020-08-07 05:05:00|12566.5|12562.5|12576.2|12572.2|12583.5|12579.5|12566.5|12562.5|46
1596777000000|2020-08-07 05:10:00|12576|12572|12575.2|12571.2|12579.5|12575.5|12573.7|12569.7|11
1596777300000|2020-08-07 05:15:00|12574.7|12570.7|12570.5|12566.5|12577.5|12573.5|12569.2|12565.2|8
1596777600000|2020-08-07 05:20:00|12571.2|12567.2|12576.5|12572.5|12576.7|12572.7|12567.7|12563.7|8
1596777900000|2020-08-07 05:25:00|12576.7|12572.7|12580.5|12576.5|12580.5|12576.5|12570|12566|30
1596778200000|2020-08-07 05:30:00|12580.7|12576.7|12597|12593|12598|12594|12580.7|12576.7|80
1596778500000|2020-08-07 05:35:00|12595.5|12591.5|12631.2|12627.2|12631.7|12627.7|12593.5|12589.5|179
1596778800000|2020-08-07 05:40:00|12631.7|12627.7|12631.2|12627.2|12633|12629|12619.2|12615.2|119
1596779100000|2020-08-07 05:45:00|12632.7|12628.7|12610.7|12606.7|12640.7|12636.7|12607.7|12603.7|128
1596779400000|2020-08-07 05:50:00|12611|12607|12613.5|12609.5|12617.7|12613.7|12603|12599|55
1596779700000|2020-08-07 05:55:00|12613.7|12609.7|12607.2|12603.2|12617.2|12613.2|12606|12602|67
1596780000000|2020-08-07 06:00:00|12606.2|12604.2|12608.7|12606.7|12615.7|12613.7|12599.5|12597.5|278
1596780300000|2020-08-07 06:05:00|12609|12607|12608.7|12606.7|12616.2|12614.2|12604.5|12602.5|169
1596780600000|2020-08-07 06:10:00|12606.7|12604.7|12598|12596|12608.2|12606.2|12590.2|12588.2|277
1596780900000|2020-08-07 06:15:00|12598.2|12596.2|12610|12608|12620.2|12618.2|12596.5|12594.5|236
1596781200000|2020-08-07 06:20:00|12610.2|12608.2|12599.5|12597.5|12610.7|12608.7|12599|12597|176
1596781500000|2020-08-07 06:25:00|12599.2|12597.2|12607.2|12605.2|12615|12613|12598.5|12596.5|101
1596781800000|2020-08-07 06:30:00|12607.5|12605.5|12617.2|12615.2|12618.5|12616.5|12607|12605|233
1596782100000|2020-08-07 06:35:00|12617.5|12615.5|12617|12615|12627.2|12625.2|12613|12611|239
1596782400000|2020-08-07 06:40:00|12616.7|12614.7|12611.7|12609.7|12616.7|12614.7|12610|12608|104
1596782700000|2020-08-07 06:45:00|12612|12610|12609|12607|12615.5|12613.5|12604.5|12602.5|144
1596783000000|2020-08-07 06:50:00|12609.2|12607.2|12610.7|12608.7|12615.5|12613.5|12600.7|12598.7|195
1596783300000|2020-08-07 06:55:00|12611|12609|12597.5|12595.5|12612.5|12610.5|12594.7|12592.7|301
1596783600000|2020-08-07 07:00:00|12597.1|12595.9|12624.8|12623.6|12649.6|12648.4|12594.6|12593.4|1825
1596783900000|2020-08-07 07:05:00|12624.6|12623.4|12588.1|12586.9|12628.6|12627.4|12581.3|12580.1|1061
1596784200000|2020-08-07 07:10:00|12587.8|12586.6|12575.1|12573.9|12588.6|12587.4|12564.8|12563.6|859
1596784500000|2020-08-07 07:15:00|12574.8|12573.6|12584.3|12583.1|12591.8|12590.6|12570.8|12569.6|586
1596784800000|2020-08-07 07:20:00|12584.1|12582.9|12590.6|12589.4|12600.8|12599.6|12560.1|12558.9|941
1596785100000|2020-08-07 07:25:00|12590.8|12589.6|12591.1|12589.9|12596.3|12595.1|12580.8|12579.6|517
1596785400000|2020-08-07 07:30:00|12591.3|12590.1|12588.1|12586.9|12595.8|12594.6|12581.3|12580.1|449
1596785700000|2020-08-07 07:35:00|12589.1|12587.9|12570.6|12569.4|12593.3|12592.1|12567.6|12566.4|611
1596786000000|2020-08-07 07:40:00|12570.3|12569.1|12586.8|12585.6|12591.8|12590.6|12569.8|12568.6|378
1596786300000|2020-08-07 07:45:00|12586.5|12585.3|12578.5|12577.3|12595.8|12594.6|12576|12574.8|628
1596786600000|2020-08-07 07:50:00|12580|12578.8|12574.8|12573.6|12592.8|12591.6|12565.3|12564.1|469
1596786900000|2020-08-07 07:55:00|12575.3|12574.1|12620|12618.8|12622|12620.8|12568|12566.8|760
1596787200000|2020-08-07 08:00:00|12620.3|12619.1|12606.8|12605.6|12634.5|12633.3|12604.8|12603.6|821
1596787500000|2020-08-07 08:05:00|12606.5|12605.3|12605.3|12604.1|12616|12614.8|12599.5|12598.3|435
1596787800000|2020-08-07 08:10:00|12605|12603.8|12614|12612.8|12617|12615.8|12597.3|12596.1|645
1596788100000|2020-08-07 08:15:00|12614.8|12613.6|12616.5|12615.3|12621|12619.8|12607|12605.8|408
1596788400000|2020-08-07 08:20:00|12616.3|12615.1|12603.8|12602.6|12616.3|12615.1|12599.3|12598.1|246
1596788700000|2020-08-07 08:25:00|12603.5|12602.3|12580.5|12579.3|12605.3|12604.1|12579.3|12578.1|562
1596789000000|2020-08-07 08:30:00|12580.3|12579.1|12582|12580.8|12589.3|12588.1|12578|12576.8|421
1596789300000|2020-08-07 08:35:00|12581.5|12580.3|12580.3|12579.1|12588.3|12587.1|12576|12574.8|262
1596789600000|2020-08-07 08:40:00|12580.5|12579.3|12583.3|12582.1|12592.8|12591.6|12578|12576.8|425
1596789900000|2020-08-07 08:45:00|12583.5|12582.3|12592.8|12591.6|12594.3|12593.1|12579.8|12578.6|243
1596790200000|2020-08-07 08:50:00|12592.5|12591.3|12588.8|12587.6|12594|12592.8|12582.3|12581.1|227
1596790500000|2020-08-07 08:55:00|12589.3|12588.1|12585.8|12584.6|12595.5|12594.3|12584.3|12583.1|236
1596790800000|2020-08-07 09:00:00|12586.3|12585.1|12565.5|12564.3|12590|12588.8|12565.5|12564.3|537
1596791100000|2020-08-07 09:05:00|12565.3|12564.1|12560.5|12559.3|12568|12566.8|12551.5|12550.3|868
1596791400000|2020-08-07 09:10:00|12560.3|12559.1|12523.8|12522.6|12561|12559.8|12523.8|12522.6|1160
1596791700000|2020-08-07 09:15:00|12523.5|12522.3|12540.5|12539.3|12546.5|12545.3|12515|12513.8|1026
1596792000000|2020-08-07 09:20:00|12540.8|12539.6|12545|12543.8|12547.8|12546.6|12528.3|12527.1|466
1596792300000|2020-08-07 09:25:00|12545.5|12544.3|12533.5|12532.3|12545.5|12544.3|12524|12522.8|725
1596792600000|2020-08-07 09:30:00|12533.3|12532.1|12532.8|12531.6|12541.8|12540.6|12520.3|12519.1|573
1596792900000|2020-08-07 09:35:00|12533|12531.8|12549|12547.8|12553.5|12552.3|12527.3|12526.1|502
1596793200000|2020-08-07 09:40:00|12548|12546.8|12562.5|12561.3|12563.3|12562.1|12546|12544.8|398
1596793500000|2020-08-07 09:45:00|12562.8|12561.6|12558.8|12557.6|12570.5|12569.3|12556.5|12555.3|481
1596793800000|2020-08-07 09:50:00|12559|12557.8|12566|12564.8|12566.3|12565.1|12548.3|12547.1|597
1596794100000|2020-08-07 09:55:00|12565.8|12564.6|12561.5|12560.3|12568.5|12567.3|12555.3|12554.1|404
1596794400000|2020-08-07 10:00:00|12561.8|12560.6|12571.5|12570.3|12573.5|12572.3|12556|12554.8|312
1596794700000|2020-08-07 10:05:00|12571.8|12570.6|12564.8|12563.6|12581|12579.8|12558|12556.8|592
1596795000000|2020-08-07 10:10:00|12565|12563.8|12573|12571.8|12575|12573.8|12558.8|12557.6|385
1596795300000|2020-08-07 10:15:00|12573.3|12572.1|12566|12564.8|12580.3|12579.1|12566|12564.8|180
1596795600000|2020-08-07 10:20:00|12565.8|12564.6|12580|12578.8|12585|12583.8|12564|12562.8|316
1596795900000|2020-08-07 10:25:00|12580.3|12579.1|12585.8|12584.6|12587.8|12586.6|12579.5|12578.3|214
1596796200000|2020-08-07 10:30:00|12586|12584.8|12589.8|12588.6|12592.5|12591.3|12583|12581.8|315
1596796500000|2020-08-07 10:35:00|12589.5|12588.3|12596.5|12595.3|12603.8|12602.6|12588.5|12587.3|629
1596796800000|2020-08-07 10:40:00|12596.3|12595.1|12599.3|12598.1|12603.8|12602.6|12591.3|12590.1|373
1596797100000|2020-08-07 10:45:00|12599.5|12598.3|12601.8|12600.6|12602|12600.8|12591.5|12590.3|355
1596797400000|2020-08-07 10:50:00|12602|12600.8|12601.3|12600.1|12602.3|12601.1|12592.5|12591.3|359
1596797700000|2020-08-07 10:55:00|12601.5|12600.3|12607|12605.8|12608|12606.8|12596|12594.8|292
1596798000000|2020-08-07 11:00:00|12607.5|12606.3|12615.3|12614.1|12623.3|12622.1|12601.5|12600.3|809
1596798300000|2020-08-07 11:05:00|12615.5|12614.3|12608.8|12607.6|12616|12614.8|12605.3|12604.1|251
1596798600000|2020-08-07 11:10:00|12608.5|12607.3|12616|12614.8|12621.5|12620.3|12606.5|12605.3|274
1596798900000|2020-08-07 11:15:00|12615.8|12614.6|12610.8|12609.6|12619|12617.8|12610|12608.8|190
1596799200000|2020-08-07 11:20:00|12611|12609.8|12615.3|12614.1|12628|12626.8|12609.8|12608.6|458
1596799500000|2020-08-07 11:25:00|12615.5|12614.3|12620|12618.8|12627|12625.8|12615.5|12614.3|342
1596799800000|2020-08-07 11:30:00|12619.8|12618.6|12614.8|12613.6|12624.3|12623.1|12612|12610.8|267
1596800100000|2020-08-07 11:35:00|12615.5|12614.3|12605|12603.8|12620|12618.8|12602.5|12601.3|316
1596800400000|2020-08-07 11:40:00|12604.8|12603.6|12611.5|12610.3|12616.3|12615.1|12603.5|12602.3|233
1596800700000|2020-08-07 11:45:00|12612|12610.8|12607.8|12606.6|12612|12610.8|12604.3|12603.1|219
1596801000000|2020-08-07 11:50:00|12608|12606.8|12601.5|12600.3|12608.8|12607.6|12595.5|12594.3|322
1596801300000|2020-08-07 11:55:00|12601.8|12600.6|12601.5|12600.3|12610|12608.8|12598.3|12597.1|258
1596801600000|2020-08-07 12:00:00|12601|12599.8|12601.8|12600.6|12608.8|12607.6|12594.5|12593.3|412
1596801900000|2020-08-07 12:05:00|12601.3|12600.1|12596.5|12595.3|12602.8|12601.6|12595|12593.8|186
1596802200000|2020-08-07 12:10:00|12595.3|12594.1|12606|12604.8|12606.5|12605.3|12592.8|12591.6|213
1596802500000|2020-08-07 12:15:00|12606.3|12605.1|12618|12616.8|12618.5|12617.3|12601.5|12600.3|308
1596802800000|2020-08-07 12:20:00|12618.3|12617.1|12629|12627.8|12635.5|12634.3|12612|12610.8|636
1596803100000|2020-08-07 12:25:00|12630|12628.8|12624.5|12623.3|12630.8|12629.6|12621|12619.8|367
1596803400000|2020-08-07 12:30:00|12633|12631.8|12673.8|12672.6|12693|12691.8|12633|12631.8|1720
1596803700000|2020-08-07 12:35:00|12674|12672.8|12648.3|12647.1|12684.8|12683.6|12646.5|12645.3|854
1596804000000|2020-08-07 12:40:00|12648.5|12647.3|12625.5|12624.3|12652.5|12651.3|12621.3|12620.1|648
1596804300000|2020-08-07 12:45:00|12623.8|12622.6|12638.3|12637.1|12641.8|12640.6|12623.8|12622.6|331
1596804600000|2020-08-07 12:50:00|12638|12636.8|12636.5|12635.3|12638.8|12637.6|12626.5|12625.3|223
1596804900000|2020-08-07 12:55:00|12636.3|12635.1|12626.3|12625.1|12638.8|12637.6|12623.3|12622.1|291
1596805200000|2020-08-07 13:00:00|12625.8|12624.6|12620.3|12619.1|12629|12627.8|12617.3|12616.1|283
1596805500000|2020-08-07 13:05:00|12620.5|12619.3|12629.8|12628.6|12630|12628.8|12618.5|12617.3|171
1596805800000|2020-08-07 13:10:00|12630|12628.8|12625.3|12624.1|12634.8|12633.6|12621.8|12620.6|238
1596806100000|2020-08-07 13:15:00|12624.3|12623.1|12629|12627.8|12630.3|12629.1|12613.8|12612.6|376
1596806400000|2020-08-07 13:20:00|12628.8|12627.6|12630.5|12629.3|12634.3|12633.1|12621.8|12620.6|217
1596806700000|2020-08-07 13:25:00|12630|12628.8|12634.5|12633.3|12634.8|12633.6|12622.8|12621.6|208
1596807000000|2020-08-07 13:30:00|12634.3|12633.1|12659.5|12658.3|12661.3|12660.1|12628|12626.8|956
1596807300000|2020-08-07 13:35:00|12660.3|12659.1|12638|12636.8|12660.5|12659.3|12637.8|12636.6|481
1596807600000|2020-08-07 13:40:00|12637.8|12636.6|12646.8|12645.6|12655.8|12654.6|12637|12635.8|397
1596807900000|2020-08-07 13:45:00|12647|12645.8|12665.3|12664.1|12667.5|12666.3|12646|12644.8|435
1596808200000|2020-08-07 13:50:00|12665.5|12664.3|12659.8|12658.6|12670|12668.8|12657.8|12656.6|315
1596808500000|2020-08-07 13:55:00|12659.5|12658.3|12668|12666.8|12668.3|12667.1|12652.5|12651.3|244
1596808800000|2020-08-07 14:00:00|12667.8|12666.6|12658.3|12657.1|12669.3|12668.1|12652.5|12651.3|414
1596809100000|2020-08-07 14:05:00|12658.5|12657.3|12665.8|12664.6|12666|12664.8|12652|12650.8|343
1596809400000|2020-08-07 14:10:00|12665.6|12664.4|12678.1|12676.9|12688.8|12687.6|12662.8|12661.6|543
1596809700000|2020-08-07 14:15:00|12677.8|12676.6|12657.3|12656.1|12681.3|12680.1|12656.3|12655.1|400
1596810000000|2020-08-07 14:20:00|12657.1|12655.9|12643.3|12642.1|12657.8|12656.6|12638.1|12636.9|572
1596810300000|2020-08-07 14:25:00|12643.1|12641.9|12654.3|12653.1|12655.6|12654.4|12641.1|12639.9|326
1596810600000|2020-08-07 14:30:00|12654.6|12653.4|12679.8|12678.6|12681.1|12679.9|12653.3|12652.1|572
1596810900000|2020-08-07 14:35:00|12680.1|12678.9|12673.3|12672.1|12681.1|12679.9|12672.3|12671.1|314
1596811200000|2020-08-07 14:40:00|12673.6|12672.4|12677.6|12676.4|12683.1|12681.9|12667.1|12665.9|523
1596811500000|2020-08-07 14:45:00|12677.8|12676.6|12682.1|12680.9|12682.8|12681.6|12674.3|12673.1|241
1596811800000|2020-08-07 14:50:00|12682.3|12681.1|12678.1|12676.9|12686.3|12685.1|12674.1|12672.9|370
1596812100000|2020-08-07 14:55:00|12677.1|12675.9|12667.6|12666.4|12680.6|12679.4|12662.6|12661.4|436
1596812400000|2020-08-07 15:00:00|12667.3|12666.1|12666.1|12664.9|12676.6|12675.4|12661.3|12660.1|328
1596812700000|2020-08-07 15:05:00|12666.3|12665.1|12668.1|12666.9|12673.1|12671.9|12662.8|12661.6|240
1596813000000|2020-08-07 15:10:00|12668.3|12667.1|12664.6|12663.4|12672.1|12670.9|12663.3|12662.1|258
1596813300000|2020-08-07 15:15:00|12664.3|12663.1|12663.3|12662.1|12666.6|12665.4|12655.6|12654.4|435
1596813600000|2020-08-07 15:20:00|12663.6|12662.4|12675.8|12674.6|12680.3|12679.1|12663.1|12661.9|627
1596813900000|2020-08-07 15:25:00|12675.6|12674.4|12655.3|12654.1|12675.8|12674.6|12650.3|12649.1|769
1596814200000|2020-08-07 15:30:00|12655.7|12653.7|12673.5|12671.5|12676.5|12674.5|12652.5|12650.5|754
1596814500000|2020-08-07 15:35:00|12673.7|12671.7|12676.2|12674.2|12682.7|12680.7|12672|12670|598
1596814800000|2020-08-07 15:40:00|12676.5|12674.5|12678.7|12676.7|12682|12680|12675.2|12673.2|330
1596815100000|2020-08-07 15:45:00|12679|12677|12679.7|12677.7|12680.7|12678.7|12675.2|12673.2|290
1596815400000|2020-08-07 15:50:00|12679.2|12677.2|12673.7|12671.7|12683.7|12681.7|12669.7|12667.7|346
1596815700000|2020-08-07 15:55:00|12673.5|12671.5|12660.2|12658.2|12675.2|12673.2|12659.2|12657.2|364
1596816000000|2020-08-07 16:00:00|12661.2|12659.2|12666|12664|12668.2|12666.2|12659|12657|731
1596816300000|2020-08-07 16:05:00|12666.2|12664.2|12662.7|12660.7|12672|12670|12658.2|12656.2|239
1596816600000|2020-08-07 16:10:00|12662.5|12660.5|12675.2|12673.2|12675.7|12673.7|12662.2|12660.2|124
1596816900000|2020-08-07 16:15:00|12675|12673|12675|12673|12681.7|12679.7|12672.2|12670.2|153
1596817200000|2020-08-07 16:20:00|12674.7|12672.7|12677.2|12675.2|12680.7|12678.7|12671.7|12669.7|123
1596817500000|2020-08-07 16:25:00|12677|12675|12680.5|12678.5|12682.2|12680.2|12674.7|12672.7|160
1596817800000|2020-08-07 16:30:00|12680.2|12678.2|12681.2|12679.2|12681.2|12679.2|12674.7|12672.7|101
1596818100000|2020-08-07 16:35:00|12681|12679|12687.7|12685.7|12689.7|12687.7|12680|12678|162
1596818400000|2020-08-07 16:40:00|12688.5|12686.5|12692.5|12690.5|12693.7|12691.7|12685.7|12683.7|158
1596818700000|2020-08-07 16:45:00|12692.2|12690.2|12683.5|12681.5|12700.2|12698.2|12683.5|12681.5|349
1596819000000|2020-08-07 16:50:00|12683.7|12681.7|12675.7|12673.7|12689|12687|12675.5|12673.5|246
1596819300000|2020-08-07 16:55:00|12675.5|12673.5|12673|12671|12680|12678|12673|12671|134
1596819600000|2020-08-07 17:00:00|12673.2|12671.2|12659.2|12657.2|12676.2|12674.2|12658.7|12656.7|264
1596819900000|2020-08-07 17:05:00|12659|12657|12648|12646|12662.7|12660.7|12645|12643|248
1596820200000|2020-08-07 17:10:00|12647|12645|12646.2|12644.2|12651.2|12649.2|12638.7|12636.7|341
1596820500000|2020-08-07 17:15:00|12646.5|12644.5|12649.2|12647.2|12653.2|12651.2|12641.7|12639.7|179
1596820800000|2020-08-07 17:20:00|12649|12647|12650.7|12648.7|12654.2|12652.2|12645.5|12643.5|103
1596821100000|2020-08-07 17:25:00|12651|12649|12662.5|12660.5|12663.2|12661.2|12650|12648|175
1596821400000|2020-08-07 17:30:00|12662.7|12660.7|12671|12669|12672.5|12670.5|12658.7|12656.7|138
1596821700000|2020-08-07 17:35:00|12670.7|12668.7|12678.5|12676.5|12679.7|12677.7|12670.7|12668.7|90
1596822000000|2020-08-07 17:40:00|12678.2|12676.2|12673.5|12671.5|12679.7|12677.7|12672|12670|108
1596822300000|2020-08-07 17:45:00|12674.5|12672.5|12653.7|12651.7|12676.5|12674.5|12651.7|12649.7|308
1596822600000|2020-08-07 17:50:00|12653.5|12651.5|12645.2|12643.2|12654.2|12652.2|12643.7|12641.7|205
1596822900000|2020-08-07 17:55:00|12645|12643|12645|12643|12653.7|12651.7|12641.5|12639.5|145
1596823200000|2020-08-07 18:00:00|12644|12642|12652|12650|12658.7|12656.7|12643.2|12641.2|181
1596823500000|2020-08-07 18:05:00|12652.2|12650.2|12640.2|12638.2|12654|12652|12633.5|12631.5|228
1596823800000|2020-08-07 18:10:00|12640.5|12638.5|12652|12650|12656.2|12654.2|12640|12638|106
1596824100000|2020-08-07 18:15:00|12651.7|12649.7|12637|12635|12652|12650|12636.5|12634.5|110
1596824400000|2020-08-07 18:20:00|12637.2|12635.2|12628.2|12626.2|12641.5|12639.5|12626.7|12624.7|172
1596824700000|2020-08-07 18:25:00|12628.5|12626.5|12630.5|12628.5|12635.7|12633.7|12627|12625|109
1596825000000|2020-08-07 18:30:00|12630.2|12628.2|12643.7|12641.7|12644.5|12642.5|12625.7|12623.7|175
1596825300000|2020-08-07 18:35:00|12644|12642|12647|12645|12648|12646|12640.7|12638.7|84
1596825600000|2020-08-07 18:40:00|12647.2|12645.2|12647.5|12645.5|12649|12647|12635.7|12633.7|71
1596825900000|2020-08-07 18:45:00|12647.2|12645.2|12648|12646|12654.2|12652.2|12639.7|12637.7|96
1596826200000|2020-08-07 18:50:00|12648.2|12646.2|12646|12644|12652.2|12650.2|12643|12641|90
1596826500000|2020-08-07 18:55:00|12646.5|12644.5|12653.7|12651.7|12656|12654|12645|12643|84
1596826800000|2020-08-07 19:00:00|12653|12651|12668.2|12666.2|12669.5|12667.5|12651.2|12649.2|122
1596827100000|2020-08-07 19:05:00|12668.5|12666.5|12669.5|12667.5|12670.5|12668.5|12662.7|12660.7|87
1596827400000|2020-08-07 19:10:00|12669.2|12667.2|12650.7|12648.7|12671.5|12669.5|12648.5|12646.5|293
1596827700000|2020-08-07 19:15:00|12651|12649|12664.5|12662.5|12666.7|12664.7|12651|12649|81
1596828000000|2020-08-07 19:20:00|12664.7|12662.7|12666.7|12664.7|12672.7|12670.7|12660.7|12658.7|67
1596828300000|2020-08-07 19:25:00|12666.5|12664.5|12662.5|12660.5|12674.7|12672.7|12660|12658|141
1596828600000|2020-08-07 19:30:00|12662.7|12660.7|12667.2|12665.2|12673.7|12671.7|12654.7|12652.7|111
1596828900000|2020-08-07 19:35:00|12666.7|12664.7|12676.5|12674.5|12678|12676|12661.7|12659.7|69
1596829200000|2020-08-07 19:40:00|12676.7|12674.7|12687.2|12685.2|12687.2|12685.2|12674|12672|102
1596829500000|2020-08-07 19:45:00|12687.5|12685.5|12701|12699|12701|12699|12684.7|12682.7|130
1596829800000|2020-08-07 19:50:00|12702|12700|12697.2|12695.2|12702|12700|12684.7|12682.7|255
1596830100000|2020-08-07 19:55:00|12697|12695|12707|12705|12707|12705|12695|12693|315
1596830400000|2020-08-07 20:00:00|12706.8|12701.8|12698.3|12693.3|12709.6|12704.6|12695.5|12690.5|11
1596830700000|2020-08-07 20:05:00|12697.4|12692.4|12705|12700|12707.9|12702.9|12697.4|12692.4|0
1596831000000|2020-08-07 20:10:00|12704|12699|12704.5|12699.5|12706.6|12701.6|12702|12697|0
1596831300000|2020-08-07 20:15:00|12704.7|12699.7|12703.2|12698.2|12705.5|12700.5|12703.1|12698.1|0
1596831600000|2020-08-07 20:20:00|12703.1|12698.1|12702.9|12697.9|12703.5|12698.5|12702.7|12697.7|0
1596831900000|2020-08-07 20:25:00|12703|12698|12702.8|12697.8|12703|12698|12702.2|12697.2|0
1596832200000|2020-08-07 20:30:00|12703.1|12698.1|12708.6|12703.6|12709.5|12704.5|12702.1|12697.1|0
1596832500000|2020-08-07 20:35:00|12707.6|12702.6|12709.3|12704.3|12710.4|12705.4|12707.6|12702.6|0
1596832800000|2020-08-07 20:40:00|12710.3|12705.3|12709.1|12704.1|12710.3|12705.3|12708.2|12703.2|0
1596833100000|2020-08-07 20:45:00|12709.2|12704.2|12709.2|12704.2|12711|12706|12708.1|12703.1|0
1596833400000|2020-08-07 20:50:00|12710.1|12705.1|12711.8|12706.8|12712.9|12707.9|12709|12704|0
1596833700000|2020-08-07 20:55:00|12711.7|12706.7|12714.4|12709.4|12715.8|12710.8|12710.8|12705.8|0
1597010400000|2020-08-09 22:00:00|12683.9|12678.9|12696.2|12691.2|12697.5|12692.5|12683.9|12678.9|0
1597010700000|2020-08-09 22:05:00|12697.2|12692.2|12699.8|12694.8|12700.3|12695.3|12691.5|12686.5|0
1597011000000|2020-08-09 22:10:00|12700.7|12695.7|12707.2|12702.2|12707.3|12702.3|12700.7|12695.7|0
1597011300000|2020-08-09 22:15:00|12707.3|12702.3|12703.7|12698.7|12712.8|12707.8|12700.1|12695.1|0
1597011600000|2020-08-09 22:20:00|12702.7|12697.7|12678.6|12673.6|12703.7|12698.7|12674.6|12669.6|0
1597011900000|2020-08-09 22:25:00|12677.7|12672.7|12679.6|12674.6|12682.5|12677.5|12673.5|12668.5|0
1597012200000|2020-08-09 22:30:00|12680.6|12675.6|12685.1|12680.1|12687.6|12682.6|12679.6|12674.6|0
1597012500000|2020-08-09 22:35:00|12684.7|12679.7|12684.2|12679.2|12689.3|12684.3|12684.2|12679.2|0
1597012800000|2020-08-09 22:40:00|12685.1|12680.1|12689.1|12684.1|12690.1|12685.1|12685.1|12680.1|0
1597013100000|2020-08-09 22:45:00|12690.1|12685.1|12684.3|12679.3|12690.1|12685.1|12684.3|12679.3|0
1597013400000|2020-08-09 22:50:00|12685.2|12680.2|12686.4|12681.4|12687.4|12682.4|12684.3|12679.3|0
1597013700000|2020-08-09 22:55:00|12687.4|12682.4|12683.3|12678.3|12688.3|12683.3|12683.3|12678.3|0
1597014000000|2020-08-09 23:00:00|12684.3|12679.3|12683|12678|12690.8|12685.8|12681.2|12676.2|0
1597014300000|2020-08-09 23:05:00|12683.5|12678.5|12687.5|12682.5|12688.4|12683.4|12680.7|12675.7|0
1597014600000|2020-08-09 23:10:00|12687.4|12682.4|12688.2|12683.2|12689.2|12684.2|12686.3|12681.3|0
1597014900000|2020-08-09 23:15:00|12689.1|12684.1|12687.3|12682.3|12689.1|12684.1|12685.4|12680.4|0
1597015200000|2020-08-09 23:20:00|12686.8|12681.8|12685.4|12680.4|12687.3|12682.3|12683.5|12678.5|0
1597015500000|2020-08-09 23:25:00|12686.4|12681.4|12684.5|12679.5|12686.4|12681.4|12681.6|12676.6|0
1597015800000|2020-08-09 23:30:00|12683.5|12678.5|12691.8|12686.8|12692.3|12687.3|12683.5|12678.5|0
1597016100000|2020-08-09 23:35:00|12691.4|12686.4|12696.1|12691.1|12696.1|12691.1|12690.4|12685.4|0
1597016400000|2020-08-09 23:40:00|12697.1|12692.1|12696.8|12691.8|12699.2|12694.2|12694|12689|0
1597016700000|2020-08-09 23:45:00|12695.9|12690.9|12695.9|12690.9|12697.8|12692.8|12695.8|12690.8|0
1597017000000|2020-08-09 23:50:00|12696.8|12691.8|12696.7|12691.7|12699.6|12694.6|12693.9|12688.9|0
1597017300000|2020-08-09 23:55:00|12696.2|12691.2|12697.1|12692.1|12699|12694|12694.8|12689.8|0
1597017600000|2020-08-10 00:00:00|12697.5|12692.5|12699.8|12694.8|12699.8|12694.8|12692.9|12687.9|0
1597017900000|2020-08-10 00:05:00|12698.9|12693.9|12698.5|12693.5|12701.7|12696.7|12694.8|12689.8|0
1597018200000|2020-08-10 00:10:00|12699|12694|12703.3|12698.3|12706.1|12701.1|12698.5|12693.5|0
1597018500000|2020-08-10 00:15:00|12704.2|12699.2|12716.7|12712.7|12719.2|12715.2|12704.2|12699.2|35
1597018800000|2020-08-10 00:20:00|12716.5|12712.5|12707.2|12703.2|12717|12713|12704.5|12700.5|17
1597019100000|2020-08-10 00:25:00|12707.5|12703.5|12705.5|12701.5|12708.7|12704.7|12704.5|12700.5|7
1597019400000|2020-08-10 00:30:00|12705.7|12701.7|12707|12703|12708.5|12704.5|12704.7|12700.7|20
1597019700000|2020-08-10 00:35:00|12706.7|12702.7|12700.7|12696.7|12706.7|12702.7|12699|12695|11
1597020000000|2020-08-10 00:40:00|12700.5|12696.5|12699.7|12695.7|12700.5|12696.5|12697.7|12693.7|6
1597020300000|2020-08-10 00:45:00|12700|12696|12706|12702|12706.7|12702.7|12700|12696|13
1597020600000|2020-08-10 00:50:00|12706.2|12702.2|12708|12704|12710.2|12706.2|12706.2|12702.2|7
1597020900000|2020-08-10 00:55:00|12707.7|12703.7|12703.2|12699.2|12709.7|12705.7|12701.7|12697.7|4
1597021200000|2020-08-10 01:00:00|12700.7|12696.7|12689.7|12685.7|12700.7|12696.7|12689.7|12685.7|23
1597021500000|2020-08-10 01:05:00|12690|12686|12689.7|12685.7|12694.7|12690.7|12688.7|12684.7|19
1597021800000|2020-08-10 01:10:00|12691|12687|12697.7|12693.7|12701.2|12697.2|12689|12685|12
1597022100000|2020-08-10 01:15:00|12697.5|12693.5|12691.7|12687.7|12704.2|12700.2|12690.7|12686.7|15
1597022400000|2020-08-10 01:20:00|12691.5|12687.5|12689.5|12685.5|12692.2|12688.2|12684.7|12680.7|11
1597022700000|2020-08-10 01:25:00|12689.7|12685.7|12697.5|12693.5|12701|12697|12689.7|12685.7|12
1597023000000|2020-08-10 01:30:00|12697.7|12693.7|12705|12701|12705|12701|12692.2|12688.2|14
1597023300000|2020-08-10 01:35:00|12705.7|12701.7|12708.5|12704.5|12713.7|12709.7|12703.2|12699.2|19
1597023600000|2020-08-10 01:40:00|12707.5|12703.5|12708.5|12704.5|12708.5|12704.5|12704.7|12700.7|2
1597023900000|2020-08-10 01:45:00|12708.2|12704.2|12704.2|12700.2|12708.2|12704.2|12694.7|12690.7|25
1597024200000|2020-08-10 01:50:00|12704|12700|12697.7|12693.7|12706.5|12702.5|12695.5|12691.5|8
1597024500000|2020-08-10 01:55:00|12698|12694|12701.5|12697.5|12705.2|12701.2|12698|12694|4
1597024800000|2020-08-10 02:00:00|12701.7|12697.7|12705.7|12701.7|12709.7|12705.7|12694.7|12690.7|18
1597025100000|2020-08-10 02:05:00|12704.5|12700.5|12715.5|12711.5|12716.5|12712.5|12704.5|12700.5|25
1597025400000|2020-08-10 02:10:00|12715.2|12711.2|12722|12718|12722|12718|12714.5|12710.5|23
1597025700000|2020-08-10 02:15:00|12722.2|12718.2|12723|12719|12727.2|12723.2|12720.5|12716.5|30
1597026000000|2020-08-10 02:20:00|12722.7|12718.7|12717.5|12713.5|12722.7|12718.7|12717.5|12713.5|8
1597026300000|2020-08-10 02:25:00|12717.2|12713.2|12719|12715|12720.5|12716.5|12716|12712|8
1597026600000|2020-08-10 02:30:00|12719.7|12715.7|12718.2|12714.2|12724.7|12720.7|12717.7|12713.7|3
1597026900000|2020-08-10 02:35:00|12718|12714|12713.2|12709.2|12719|12715|12712.7|12708.7|15
1597027200000|2020-08-10 02:40:00|12712.5|12708.5|12715|12711|12720.2|12716.2|12712.2|12708.2|9
1597027500000|2020-08-10 02:45:00|12715.2|12711.2|12714|12710|12715.5|12711.5|12709|12705|9
1597027800000|2020-08-10 02:50:00|12714.2|12710.2|12720.2|12716.2|12725.2|12721.2|12714.2|12710.2|12
1597028100000|2020-08-10 02:55:00|12720.5|12716.5|12724.5|12720.5|12726.5|12722.5|12720.5|12716.5|25
1597028400000|2020-08-10 03:00:00|12724.7|12720.7|12722|12718|12726.2|12722.2|12721.5|12717.5|7
1597028700000|2020-08-10 03:05:00|12721.7|12717.7|12721.5|12717.5|12723.7|12719.7|12718.7|12714.7|8
1597029000000|2020-08-10 03:10:00|12721.2|12717.2|12725.2|12721.2|12729.5|12725.5|12718.2|12714.2|48
1597029300000|2020-08-10 03:15:00|12725.7|12721.7|12727.2|12723.2|12730.7|12726.7|12725.5|12721.5|21
1597029600000|2020-08-10 03:20:00|12726.7|12722.7|12730|12726|12730|12726|12726.2|12722.2|8
1597029900000|2020-08-10 03:25:00|12730.2|12726.2|12732.5|12728.5|12732.5|12728.5|12728|12724|15
1597030200000|2020-08-10 03:30:00|12732.7|12728.7|12730.7|12726.7|12734.7|12730.7|12730.5|12726.5|22
1597030500000|2020-08-10 03:35:00|12731|12727|12726|12722|12731.7|12727.7|12726|12722|6
1597030800000|2020-08-10 03:40:00|12725.7|12721.7|12729|12725|12729.5|12725.5|12723.7|12719.7|4
1597031100000|2020-08-10 03:45:00|12729.5|12725.5|12730.2|12726.2|12730.7|12726.7|12729|12725|1
1597031400000|2020-08-10 03:50:00|12730.5|12726.5|12735.2|12731.2|12736|12732|12730.2|12726.2|10
1597031700000|2020-08-10 03:55:00|12735|12731|12733|12729|12735.2|12731.2|12732.2|12728.2|4
1597032000000|2020-08-10 04:00:00|12733.5|12729.5|12734.7|12730.7|12736|12732|12730|12726|19
1597032300000|2020-08-10 04:05:00|12735.7|12731.7|12732.7|12728.7|12736.2|12732.2|12732.7|12728.7|12
1597032600000|2020-08-10 04:10:00|12733.5|12729.5|12733.5|12729.5|12733.5|12729.5|12733.5|12729.5|2
1597032900000|2020-08-10 04:15:00|12733.2|12729.2|12732.7|12728.7|12735.5|12731.5|12731.5|12727.5|13
1597033200000|2020-08-10 04:20:00|12733|12729|12739|12735|12740.7|12736.7|12733|12729|13
1597033500000|2020-08-10 04:25:00|12739.7|12735.7|12744.5|12740.5|12744.5|12740.5|12739.5|12735.5|27
1597033800000|2020-08-10 04:30:00|12744.7|12740.7|12742|12738|12749|12745|12741|12737|20
1597034100000|2020-08-10 04:35:00|12741.7|12737.7|12747|12743|12747|12743|12740.2|12736.2|7
1597034400000|2020-08-10 04:40:00|12746.7|12742.7|12747.5|12743.5|12748.5|12744.5|12743.7|12739.7|22
1597034700000|2020-08-10 04:45:00|12747.2|12743.2|12749|12745|12749|12745|12745.7|12741.7|37
1597035000000|2020-08-10 04:50:00|12748.7|12744.7|12746.2|12742.2|12749|12745|12743.5|12739.5|11
1597035300000|2020-08-10 04:55:00|12746.5|12742.5|12746|12742|12746.7|12742.7|12744.2|12740.2|9
1597035600000|2020-08-10 05:00:00|12747|12743|12750|12746|12751|12747|12746.7|12742.7|18
1597035900000|2020-08-10 05:05:00|12749.7|12745.7|12750|12746|12753.7|12749.7|12748.2|12744.2|17
1597036200000|2020-08-10 05:10:00|12750.2|12746.2|12753|12749|12753|12749|12750.2|12746.2|17
1597036500000|2020-08-10 05:15:00|12753.2|12749.2|12756|12752|12756|12752|12752|12748|11
1597036800000|2020-08-10 05:20:00|12756.2|12752.2|12770.2|12766.2|12773|12769|12755.5|12751.5|112
1597037100000|2020-08-10 05:25:00|12770|12766|12762.5|12758.5|12770|12766|12759.2|12755.2|39
1597037400000|2020-08-10 05:30:00|12762.7|12758.7|12761|12757|12766|12762|12756.7|12752.7|54
1597037700000|2020-08-10 05:35:00|12760.7|12756.7|12762.2|12758.2|12762.2|12758.2|12758.2|12754.2|7
1597038000000|2020-08-10 05:40:00|12762.5|12758.5|12768.7|12764.7|12769|12765|12759.2|12755.2|48
1597038300000|2020-08-10 05:45:00|12769|12765|12764.2|12760.2|12769.7|12765.7|12759.5|12755.5|23
1597038600000|2020-08-10 05:50:00|12764|12760|12772.7|12768.7|12778.2|12774.2|12761.2|12757.2|129
1597038900000|2020-08-10 05:55:00|12772.5|12768.5|12771|12767|12775.5|12771.5|12770|12766|38
1597039200000|2020-08-10 06:00:00|12770|12768|12764.7|12762.7|12772|12770|12757.5|12755.5|268
1597039500000|2020-08-10 06:05:00|12765|12763|12765.7|12763.7|12770.5|12768.5|12758.7|12756.7|234
1597039800000|2020-08-10 06:10:00|12768.2|12766.2|12761|12759|12768.2|12766.2|12757|12755|235
1597040100000|2020-08-10 06:15:00|12761.2|12759.2|12763.7|12761.7|12764.5|12762.5|12754.2|12752.2|207
1597040400000|2020-08-10 06:20:00|12764|12762|12764.2|12762.2|12767|12765|12759.2|12757.2|89
1597040700000|2020-08-10 06:25:00|12764|12762|12752|12750|12764|12762|12749|12747|240
1597041000000|2020-08-10 06:30:00|12751.7|12749.7|12737.2|12735.2|12755|12753|12737.2|12735.2|287
1597041300000|2020-08-10 06:35:00|12737.5|12735.5|12742.5|12740.5|12743|12741|12732.2|12730.2|305
1597041600000|2020-08-10 06:40:00|12742.7|12740.7|12745.2|12743.2|12746|12744|12734|12732|133
1597041900000|2020-08-10 06:45:00|12745|12743|12749.7|12747.7|12751|12749|12743.7|12741.7|121
1597042200000|2020-08-10 06:50:00|12749.5|12747.5|12744.7|12742.7|12750.5|12748.5|12743.7|12741.7|46
1597042500000|2020-08-10 06:55:00|12744.5|12742.5|12742|12740|12744.5|12742.5|12735|12733|189
1597042800000|2020-08-10 07:00:00|12741.6|12740.4|12681.3|12680.1|12744.6|12743.4|12668.1|12666.9|3082
1597043100000|2020-08-10 07:05:00|12681.1|12679.9|12676.8|12675.6|12689.3|12688.1|12664.8|12663.6|1344
1597043400000|2020-08-10 07:10:00|12676.6|12675.4|12687.3|12686.1|12703.3|12702.1|12676.6|12675.4|938
1597043700000|2020-08-10 07:15:00|12687.6|12686.4|12717.3|12716.1|12726.3|12725.1|12680.6|12679.4|1027
1597044000000|2020-08-10 07:20:00|12715.1|12713.9|12743.8|12742.6|12752.1|12750.9|12715.1|12713.9|1034
1597044300000|2020-08-10 07:25:00|12743.3|12742.1|12731.1|12729.9|12753.1|12751.9|12717.1|12715.9|975
1597044600000|2020-08-10 07:30:00|12731.6|12730.4|12734.1|12732.9|12748.1|12746.9|12729.6|12728.4|520
1597044900000|2020-08-10 07:35:00|12733.6|12732.4|12722.1|12720.9|12740.1|12738.9|12717.1|12715.9|491
1597045200000|2020-08-10 07:40:00|12721.8|12720.6|12700.1|12698.9|12730.6|12729.4|12681.3|12680.1|1254
1597045500000|2020-08-10 07:45:00|12700.6|12699.4|12705.3|12704.1|12710.6|12709.4|12694.5|12693.3|472
1597045800000|2020-08-10 07:50:00|12705.5|12704.3|12660.8|12659.6|12713.8|12712.6|12651.5|12650.3|1228
1597046100000|2020-08-10 07:55:00|12661.3|12660.1|12673.3|12672.1|12679.8|12678.6|12648|12646.8|1028
1597046400000|2020-08-10 08:00:00|12673.5|12672.3|12669|12667.8|12680|12678.8|12662.5|12661.3|505
1597046700000|2020-08-10 08:05:00|12668|12666.8|12642.3|12641.1|12673.8|12672.6|12631.3|12630.1|1171
1597047000000|2020-08-10 08:10:00|12642|12640.8|12641.8|12640.6|12646.3|12645.1|12626.8|12625.6|765
1597047300000|2020-08-10 08:15:00|12642|12640.8|12655|12653.8|12660|12658.8|12633.3|12632.1|755
1597047600000|2020-08-10 08:20:00|12652.8|12651.6|12632.5|12631.3|12659.3|12658.1|12618.5|12617.3|959
1597047900000|2020-08-10 08:25:00|12632.8|12631.6|12623|12621.8|12632.8|12631.6|12618.3|12617.1|632
1597048200000|2020-08-10 08:30:00|12622.8|12621.6|12634.8|12633.6|12641.3|12640.1|12614.3|12613.1|910
1597048500000|2020-08-10 08:35:00|12635|12633.8|12641.3|12640.1|12652.3|12651.1|12625.8|12624.6|504
1597048800000|2020-08-10 08:40:00|12641|12639.8|12612|12610.8|12648.3|12647.1|12601.3|12600.1|748
1597049100000|2020-08-10 08:45:00|12611.8|12610.6|12629.8|12628.6|12631.8|12630.6|12606.3|12605.1|421
1597049400000|2020-08-10 08:50:00|12631.3|12630.1|12646.3|12645.1|12649.5|12648.3|12623.8|12622.6|671
1597049700000|2020-08-10 08:55:00|12646|12644.8|12645.5|12644.3|12647.8|12646.6|12638.8|12637.6|303
1597050000000|2020-08-10 09:00:00|12645.8|12644.6|12644.8|12643.6|12647.5|12646.3|12638.8|12637.6|281
1597050300000|2020-08-10 09:05:00|12644.5|12643.3|12665.3|12664.1|12668.3|12667.1|12641.3|12640.1|656
1597050600000|2020-08-10 09:10:00|12665.5|12664.3|12668.8|12667.6|12677.3|12676.1|12662|12660.8|460
1597050900000|2020-08-10 09:15:00|12668.5|12667.3|12671|12669.8|12676|12674.8|12661.8|12660.6|365
1597051200000|2020-08-10 09:20:00|12671.3|12670.1|12683|12681.8|12684.3|12683.1|12670.8|12669.6|533
1597051500000|2020-08-10 09:25:00|12683.3|12682.1|12686.3|12685.1|12700|12698.8|12678|12676.8|743
1597051800000|2020-08-10 09:30:00|12686.8|12685.6|12663.8|12662.6|12689.3|12688.1|12662.8|12661.6|535
1597052100000|2020-08-10 09:35:00|12663.5|12662.3|12663.5|12662.3|12665.8|12664.6|12655.8|12654.6|355
1597052400000|2020-08-10 09:40:00|12663.8|12662.6|12658.5|12657.3|12675.5|12674.3|12658.3|12657.1|321
1597052700000|2020-08-10 09:45:00|12658.3|12657.1|12683|12681.8|12683|12681.8|12656.8|12655.6|394
1597053000000|2020-08-10 09:50:00|12682.8|12681.6|12681.3|12680.1|12689.3|12688.1|12675|12673.8|432
1597053300000|2020-08-10 09:55:00|12681.5|12680.3|12680.8|12679.6|12683.8|12682.6|12676.3|12675.1|196
1597053600000|2020-08-10 10:00:00|12681|12679.8|12681.3|12680.1|12685.5|12684.3|12675.8|12674.6|221
1597053900000|2020-08-10 10:05:00|12681.5|12680.3|12680.5|12679.3|12683.3|12682.1|12665.8|12664.6|332
1597054200000|2020-08-10 10:10:00|12681.3|12680.1|12681|12679.8|12684.3|12683.1|12674.3|12673.1|161
1597054500000|2020-08-10 10:15:00|12680.8|12679.6|12677.5|12676.3|12683.3|12682.1|12667.5|12666.3|244
1597054800000|2020-08-10 10:20:00|12677.8|12676.6|12678.8|12677.6|12687|12685.8|12674.8|12673.6|214
1597055100000|2020-08-10 10:25:00|12678.3|12677.1|12690.8|12689.6|12695.5|12694.3|12677|12675.8|260
1597055400000|2020-08-10 10:30:00|12690.5|12689.3|12724.5|12723.3|12733.3|12732.1|12690.3|12689.1|1007
1597055700000|2020-08-10 10:35:00|12724.3|12723.1|12719.3|12718.1|12729.3|12728.1|12713.5|12712.3|516
1597056000000|2020-08-10 10:40:00|12719|12717.8|12713.5|12712.3|12725.3|12724.1|12711.8|12710.6|275
1597056300000|2020-08-10 10:45:00|12713.3|12712.1|12710.5|12709.3|12719.8|12718.6|12708.8|12707.6|229
1597056600000|2020-08-10 10:50:00|12710.8|12709.6|12723|12721.8|12732.8|12731.6|12710.3|12709.1|489
1597056900000|2020-08-10 10:55:00|12722.8|12721.6|12726.3|12725.1|12728|12726.8|12718.3|12717.1|147
1597057200000|2020-08-10 11:00:00|12726|12724.8|12716.8|12715.6|12726|12724.8|12713.8|12712.6|242
1597057500000|2020-08-10 11:05:00|12716.5|12715.3|12702.8|12701.6|12716.8|12715.6|12699.8|12698.6|403
1597057800000|2020-08-10 11:10:00|12701.3|12700.1|12701.8|12700.6|12703.8|12702.6|12696|12694.8|225
1597058100000|2020-08-10 11:15:00|12702|12700.8|12698.8|12697.6|12703|12701.8|12694|12692.8|208
1597058400000|2020-08-10 11:20:00|12698.5|12697.3|12701.8|12700.6|12703.3|12702.1|12695|12693.8|239
1597058700000|2020-08-10 11:25:00|12702|12700.8|12698.3|12697.1|12703|12701.8|12697.5|12696.3|108
1597059000000|2020-08-10 11:30:00|12698.5|12697.3|12686|12684.8|12699.8|12698.6|12686|12684.8|240
1597059300000|2020-08-10 11:35:00|12685.8|12684.6|12686.3|12685.1|12693.3|12692.1|12682.3|12681.1|302
1597059600000|2020-08-10 11:40:00|12686|12684.8|12697.6|12696.4|12698.3|12697.1|12685.8|12684.6|192
1597059900000|2020-08-10 11:45:00|12697.8|12696.6|12684.1|12682.9|12703.1|12701.9|12681.6|12680.4|262
1597060200000|2020-08-10 11:50:00|12684.3|12683.1|12695.1|12693.9|12695.6|12694.4|12684.1|12682.9|565
1597060500000|2020-08-10 11:55:00|12694.8|12693.6|12696.6|12695.4|12698.3|12697.1|12692.6|12691.4|113
1597060800000|2020-08-10 12:00:00|12696.3|12695.1|12693.8|12692.6|12700.1|12698.9|12691.1|12689.9|146
1597061100000|2020-08-10 12:05:00|12694.1|12692.9|12690.8|12689.6|12698.1|12696.9|12690.6|12689.4|157
1597061400000|2020-08-10 12:10:00|12691.3|12690.1|12684.8|12683.6|12695.1|12693.9|12683.3|12682.1|185
1597061700000|2020-08-10 12:15:00|12684.3|12683.1|12691.1|12689.9|12692.3|12691.1|12682.6|12681.4|130
1597062000000|2020-08-10 12:20:00|12690.8|12689.6|12698.1|12696.9|12702.6|12701.4|12689.8|12688.6|290
1597062300000|2020-08-10 12:25:00|12697.8|12696.6|12687.6|12686.4|12698.8|12697.6|12687.3|12686.1|114
1597062600000|2020-08-10 12:30:00|12687.8|12686.6|12678.8|12677.6|12687.8|12686.6|12673.8|12672.6|327
1597062900000|2020-08-10 12:35:00|12679.1|12677.9|12680.8|12679.6|12682.8|12681.6|12670.6|12669.4|354
1597063200000|2020-08-10 12:40:00|12681.8|12680.6|12686.8|12685.6|12687.8|12686.6|12680.8|12679.6|268
1597063500000|2020-08-10 12:45:00|12686.3|12685.1|12689.8|12688.6|12691.8|12690.6|12683.6|12682.4|351
1597063800000|2020-08-10 12:50:00|12690.6|12689.4|12697.3|12696.1|12698.3|12697.1|12690.6|12689.4|475
1597064100000|2020-08-10 12:55:00|12697.1|12695.9|12700.8|12699.6|12712.1|12710.9|12695.3|12694.1|742
1597064400000|2020-08-10 13:00:00|12700.6|12699.4|12698.8|12697.6|12708.3|12707.1|12696.1|12694.9|367
1597064700000|2020-08-10 13:05:00|12699.1|12697.9|12697.3|12696.1|12702.6|12701.4|12689.6|12688.4|446
1597065000000|2020-08-10 13:10:00|12697.6|12696.4|12693.3|12692.1|12701.3|12700.1|12691.8|12690.6|226
1597065300000|2020-08-10 13:15:00|12693.1|12691.9|12693.8|12692.6|12698.3|12697.1|12690.8|12689.6|196
1597065600000|2020-08-10 13:20:00|12693.6|12692.4|12707.1|12705.9|12707.3|12706.1|12693.3|12692.1|226
1597065900000|2020-08-10 13:25:00|12707.3|12706.1|12718.8|12717.6|12723.8|12722.6|12707.3|12706.1|419
1597066200000|2020-08-10 13:30:00|12719.1|12717.9|12718.3|12717.1|12725.3|12724.1|12710.6|12709.4|715
1597066500000|2020-08-10 13:35:00|12718.1|12716.9|12721.3|12720.1|12732.3|12731.1|12714.6|12713.4|710
1597066800000|2020-08-10 13:40:00|12722.3|12721.1|12726.6|12725.4|12732.1|12730.9|12718.8|12717.6|498
1597067100000|2020-08-10 13:45:00|12727.1|12725.9|12715.3|12714.1|12734.1|12732.9|12705.6|12704.4|817
1597067400000|2020-08-10 13:50:00|12715.8|12714.6|12696.1|12694.9|12716.8|12715.6|12695.3|12694.1|524
1597067700000|2020-08-10 13:55:00|12696.3|12695.1|12696.8|12695.6|12704.8|12703.6|12692.8|12691.6|449
1597068000000|2020-08-10 14:00:00|12696.1|12694.9|12675.1|12673.9|12697.8|12696.6|12674.1|12672.9|758
1597068300000|2020-08-10 14:05:00|12675.3|12674.1|12680.8|12679.6|12687.8|12686.6|12671.6|12670.4|522
1597068600000|2020-08-10 14:10:00|12680.6|12679.4|12694.3|12693.1|12694.6|12693.4|12678.8|12677.6|367
1597068900000|2020-08-10 14:15:00|12694.6|12693.4|12708.8|12707.6|12709.3|12708.1|12693.3|12692.1|488
1597069200000|2020-08-10 14:20:00|12708.6|12707.4|12699.6|12698.4|12710.1|12708.9|12695.8|12694.6|553
1597069500000|2020-08-10 14:25:00|12699.3|12698.1|12717.8|12716.6|12728.6|12727.4|12699.3|12698.1|676
1597069800000|2020-08-10 14:30:00|12718.1|12716.9|12710.8|12709.6|12720.8|12719.6|12707.1|12705.9|418
1597070100000|2020-08-10 14:35:00|12710.6|12709.4|12702.1|12700.9|12717.1|12715.9|12702.1|12700.9|399
1597070400000|2020-08-10 14:40:00|12701.9|12700.7|12701.1|12699.9|12707.9|12706.7|12698.6|12697.4|345
1597070700000|2020-08-10 14:45:00|12701.6|12700.4|12678.1|12676.9|12702.9|12701.7|12676.1|12674.9|755
1597071000000|2020-08-10 14:50:00|12677.1|12675.9|12667.6|12666.4|12677.1|12675.9|12653.6|12652.4|1071
1597071300000|2020-08-10 14:55:00|12667.4|12666.2|12654.6|12653.4|12675.9|12674.7|12654.4|12653.2|768
1597071600000|2020-08-10 15:00:00|12654.9|12653.7|12675.4|12674.2|12676.9|12675.7|12647.4|12646.2|872
1597071900000|2020-08-10 15:05:00|12674.6|12673.4|12678.9|12677.7|12682.4|12681.2|12669.1|12667.9|426
1597072200000|2020-08-10 15:10:00|12678.6|12677.4|12685.4|12684.2|12687.1|12685.9|12677.1|12675.9|398
1597072500000|2020-08-10 15:15:00|12685.1|12683.9|12685.1|12683.9|12692.1|12690.9|12679.9|12678.7|476
1597072800000|2020-08-10 15:20:00|12685.4|12684.2|12683.9|12682.7|12687.6|12686.4|12678.6|12677.4|554
1597073100000|2020-08-10 15:25:00|12683.6|12682.4|12683.6|12682.4|12687.6|12686.4|12677.6|12676.4|720
1597073400000|2020-08-10 15:30:00|12684|12682|12689.8|12687.8|12700.3|12698.3|12679|12677|810
1597073700000|2020-08-10 15:35:00|12692.5|12690.5|12689.3|12687.3|12699|12697|12687|12685|496
1597074000000|2020-08-10 15:40:00|12689|12687|12694.3|12692.3|12699|12697|12688.3|12686.3|213
1597074300000|2020-08-10 15:45:00|12694|12692|12693|12691|12697|12695|12685.5|12683.5|208
1597074600000|2020-08-10 15:50:00|12693.3|12691.3|12709|12707|12710.8|12708.8|12693.3|12691.3|423
1597074900000|2020-08-10 15:55:00|12709.3|12707.3|12712.5|12710.5|12714.5|12712.5|12708|12706|275
1597075200000|2020-08-10 16:00:00|12712.8|12710.8|12708.8|12706.8|12718|12716|12707|12705|281
1597075500000|2020-08-10 16:05:00|12709|12707|12704.5|12702.5|12711.5|12709.5|12702.8|12700.8|173
1597075800000|2020-08-10 16:10:00|12704.8|12702.8|12701.5|12699.5|12705.3|12703.3|12699.3|12697.3|132
1597076100000|2020-08-10 16:15:00|12702.3|12700.3|12698|12696|12705.3|12703.3|12696|12694|155
1597076400000|2020-08-10 16:20:00|12698.3|12696.3|12696.8|12694.8|12705|12703|12694.5|12692.5|119
1597076700000|2020-08-10 16:25:00|12697|12695|12689.3|12687.3|12702|12700|12688.5|12686.5|135
1597077000000|2020-08-10 16:30:00|12689|12687|12699.5|12697.5|12699.5|12697.5|12687|12685|218
1597077300000|2020-08-10 16:35:00|12699.8|12697.8|12700|12698|12705.5|12703.5|12697.8|12695.8|115
1597077600000|2020-08-10 16:40:00|12698.8|12696.8|12712.8|12710.8|12712.8|12710.8|12697|12695|173
1597077900000|2020-08-10 16:45:00|12712.5|12710.5|12708.5|12706.5|12715.5|12713.5|12705.8|12703.8|217
1597078200000|2020-08-10 16:50:00|12708.8|12706.8|12709.5|12707.5|12711.3|12709.3|12706|12704|123
1597078500000|2020-08-10 16:55:00|12709.8|12707.8|12711.5|12709.5|12716.8|12714.8|12709.8|12707.8|144
1597078800000|2020-08-10 17:00:00|12711.8|12709.8|12709.5|12707.5|12714|12712|12708.5|12706.5|91
1597079100000|2020-08-10 17:05:00|12709.8|12707.8|12720|12718|12722.5|12720.5|12707|12705|315
1597079400000|2020-08-10 17:10:00|12719|12717|12710.3|12708.3|12722|12720|12710|12708|142
1597079700000|2020-08-10 17:15:00|12710.5|12708.5|12706.5|12704.5|12715.8|12713.8|12702.8|12700.8|246
1597080000000|2020-08-10 17:20:00|12706.3|12704.3|12709.5|12707.5|12711.8|12709.8|12701.5|12699.5|89
1597080300000|2020-08-10 17:25:00|12709.8|12707.8|12711.5|12709.5|12712|12710|12704.5|12702.5|97
1597080600000|2020-08-10 17:30:00|12712.5|12710.5|12708.8|12706.8|12712.8|12710.8|12705.8|12703.8|114
1597080900000|2020-08-10 17:35:00|12708.5|12706.5|12722.8|12720.8|12723|12721|12708.3|12706.3|194
1597081200000|2020-08-10 17:40:00|12722.5|12720.5|12721.3|12719.3|12728.8|12726.8|12721|12719|257
1597081500000|2020-08-10 17:45:00|12721.5|12719.5|12713.3|12711.3|12722.3|12720.3|12713|12711|173
1597081800000|2020-08-10 17:50:00|12714|12712|12717.8|12715.8|12717.8|12715.8|12711.3|12709.3|83
1597082100000|2020-08-10 17:55:00|12717.5|12715.5|12719|12717|12720.5|12718.5|12708.8|12706.8|96
1597082400000|2020-08-10 18:00:00|12719.3|12717.3|12726|12724|12729.5|12727.5|12717.8|12715.8|160
1597082700000|2020-08-10 18:05:00|12725.8|12723.8|12720.8|12718.8|12726.8|12724.8|12720.5|12718.5|97
1597083000000|2020-08-10 18:10:00|12721|12719|12721|12719|12723|12721|12715|12713|78
1597083300000|2020-08-10 18:15:00|12722|12720|12723.5|12721.5|12725.5|12723.5|12720|12718|70
1597083600000|2020-08-10 18:20:00|12723.3|12721.3|12725.3|12723.3|12726.8|12724.8|12719.5|12717.5|65
1597083900000|2020-08-10 18:25:00|12725|12723|12728|12726|12730.5|12728.5|12720.5|12718.5|151
1597084200000|2020-08-10 18:30:00|12728.3|12726.3|12730.5|12728.5|12730.8|12728.8|12725.3|12723.3|74
1597084500000|2020-08-10 18:35:00|12730.3|12728.3|12724.8|12722.8|12732.8|12730.8|12724.8|12722.8|77
1597084800000|2020-08-10 18:40:00|12725|12723|12724|12722|12728.8|12726.8|12723.8|12721.8|50
1597085100000|2020-08-10 18:45:00|12723.8|12721.8|12723.8|12721.8|12725.3|12723.3|12716.8|12714.8|126
1597085400000|2020-08-10 18:50:00|12724|12722|12731.3|12729.3|12731.3|12729.3|12724|12722|73
1597085700000|2020-08-10 18:55:00|12731.5|12729.5|12735.3|12733.3|12736.5|12734.5|12729.3|12727.3|125
1597086000000|2020-08-10 19:00:00|12735|12733|12747.5|12745.5|12752.8|12750.8|12730|12728|284
1597086300000|2020-08-10 19:05:00|12747.3|12745.3|12744.8|12742.8|12750.3|12748.3|12742.8|12740.8|90
1597086600000|2020-08-10 19:10:00|12745|12743|12742.8|12740.8|12749.3|12747.3|12740.8|12738.8|79
1597086900000|2020-08-10 19:15:00|12743.8|12741.8|12744|12742|12745|12743|12738.3|12736.3|85
1597087200000|2020-08-10 19:20:00|12744.5|12742.5|12744|12742|12751.3|12749.3|12741.5|12739.5|126
1597087500000|2020-08-10 19:25:00|12744.8|12742.8|12741|12739|12749.5|12747.5|12737|12735|104
1597087800000|2020-08-10 19:30:00|12740.8|12738.8|12747.8|12745.8|12751.3|12749.3|12739.3|12737.3|170
1597088100000|2020-08-10 19:35:00|12748|12746|12743.8|12741.8|12752.3|12750.3|12739.5|12737.5|78
1597088400000|2020-08-10 19:40:00|12744|12742|12738.8|12736.8|12748|12746|12736.3|12734.3|70
1597088700000|2020-08-10 19:45:00|12738.3|12736.3|12738|12736|12745|12743|12735.5|12733.5|157
1597089000000|2020-08-10 19:50:00|12736.3|12734.3|12744.8|12742.8|12745.8|12743.8|12734.3|12732.3|214
1597089300000|2020-08-10 19:55:00|12744.3|12742.3|12753.3|12751.3|12757.3|12755.3|12742.8|12740.8|262
1597089600000|2020-08-10 20:00:00|12757.6|12752.6|12746.9|12741.9|12757.8|12752.8|12746.9|12741.9|6
1597089900000|2020-08-10 20:05:00|12747.9|12742.9|12747.1|12742.1|12751.6|12746.6|12746.7|12741.7|0
1597090200000|2020-08-10 20:10:00|12746.7|12741.7|12744.8|12739.8|12747.8|12742.8|12737.7|12732.7|0
1597090500000|2020-08-10 20:15:00|12745.4|12740.4|12746.1|12741.1|12746.3|12741.3|12744|12739|0
1597090800000|2020-08-10 20:20:00|12746.3|12741.3|12746.4|12741.4|12746.6|12741.6|12746.2|12741.2|0
1597091100000|2020-08-10 20:25:00|12747|12742|12746.6|12741.6|12747|12742|12746.3|12741.3|0
1597091400000|2020-08-10 20:30:00|12746.4|12741.4|12748|12743|12749.2|12744.2|12744.5|12739.5|0
1597091700000|2020-08-10 20:35:00|12749|12744|12749.1|12744.1|12750.1|12745.1|12747|12742|0
1597092000000|2020-08-10 20:40:00|12748.2|12743.2|12747.4|12742.4|12750.1|12745.1|12747.2|12742.2|0
1597092300000|2020-08-10 20:45:00|12748.4|12743.4|12748.4|12743.4|12749.3|12744.3|12747.4|12742.4|0
1597092600000|2020-08-10 20:50:00|12747.4|12742.4|12748.4|12743.4|12751.3|12746.3|12747.4|12742.4|0
1597092900000|2020-08-10 20:55:00|12747.5|12742.5|12747|12742|12750.3|12745.3|12745.5|12740.5|0
1597093200000|2020-08-10 21:00:00|12747.4|12742.4|12747|12742|12747.6|12742.6|12747|12742|0
1597093500000|2020-08-10 21:05:00|12746.6|12741.6|12747.1|12742.1|12747.2|12742.2|12746.6|12741.6|0
1597093800000|2020-08-10 21:10:00|12746.9|12741.9|12745.3|12740.3|12746.9|12741.9|12745.3|12740.3|0
1597094100000|2020-08-10 21:15:00|12745.6|12740.6|12745.5|12740.5|12745.8|12740.8|12745.3|12740.3|0
1597094400000|2020-08-10 21:20:00|12745.9|12740.9|12749.4|12744.4|12749.4|12744.4|12745.9|12740.9|0
1597094700000|2020-08-10 21:25:00|12750|12745|12748.5|12743.5|12750.7|12745.7|12748.3|12743.3|0
1597095000000|2020-08-10 21:30:00|12748.4|12743.4|12749.5|12744.5|12749.8|12744.8|12748.4|12743.4|0
1597095300000|2020-08-10 21:35:00|12749.6|12744.6|12749.6|12744.6|12749.6|12744.6|12749.6|12744.6|0
1597095600000|2020-08-10 21:40:00|12749.3|12744.3|12748.5|12743.5|12749.5|12744.5|12748.5|12743.5|0
1597095900000|2020-08-10 21:45:00|12748.6|12743.6|12748|12743|12748.6|12743.6|12747.6|12742.6|0
1597096200000|2020-08-10 21:50:00|12748.1|12743.1|12744|12739|12748.1|12743.1|12743.7|12738.7|0
1597096500000|2020-08-10 21:55:00|12743.6|12738.6|12739.6|12734.6|12744.1|12739.1|12739.1|12734.1|0
1597096800000|2020-08-10 22:00:00|12736|12731|12738.9|12733.9|12742.7|12737.7|12733.1|12728.1|0
1597097100000|2020-08-10 22:05:00|12739.4|12734.4|12741.7|12736.7|12741.7|12736.7|12738.4|12733.4|0
1597097400000|2020-08-10 22:10:00|12740.7|12735.7|12736.9|12731.9|12740.7|12735.7|12736|12731|0
1597097700000|2020-08-10 22:15:00|12736|12731|12740.2|12735.2|12741.2|12736.2|12735.1|12730.1|0
1597098000000|2020-08-10 22:20:00|12741.2|12736.2|12740.1|12735.1|12742.1|12737.1|12739.1|12734.1|0
1597098300000|2020-08-10 22:25:00|12741.1|12736.1|12742.1|12737.1|12743.1|12738.1|12740.1|12735.1|0
1597098600000|2020-08-10 22:30:00|12741.2|12736.2|12740.2|12735.2|12742.1|12737.1|12739.3|12734.3|0
1597098900000|2020-08-10 22:35:00|12739.7|12734.7|12742.1|12737.1|12743.1|12738.1|12739.7|12734.7|0
1597099200000|2020-08-10 22:40:00|12741.2|12736.2|12737.5|12732.5|12741.2|12736.2|12737.4|12732.4|0
1597099500000|2020-08-10 22:45:00|12737.9|12732.9|12733.9|12728.9|12738.4|12733.4|12733.5|12728.5|0
1597099800000|2020-08-10 22:50:00|12734.9|12729.9|12731.2|12726.2|12734.9|12729.9|12728.4|12723.4|0
1597100100000|2020-08-10 22:55:00|12730.7|12725.7|12731.2|12726.2|12731.6|12726.6|12728.3|12723.3|0
1597100400000|2020-08-10 23:00:00|12730.3|12725.3|12731.2|12726.2|12731.2|12726.2|12726.8|12721.8|0
1597100700000|2020-08-10 23:05:00|12731.1|12726.1|12729.6|12724.6|12732.2|12727.2|12727|12722|0
1597101000000|2020-08-10 23:10:00|12730.1|12725.1|12729.3|12724.3|12730.6|12725.6|12727.4|12722.4|0
1597101300000|2020-08-10 23:15:00|12728.4|12723.4|12728.5|12723.5|12731.2|12726.2|12726.5|12721.5|0
1597101600000|2020-08-10 23:20:00|12731.3|12726.3|12732.5|12727.5|12734.4|12729.4|12731.3|12726.3|0
1597101900000|2020-08-10 23:25:00|12733.4|12728.4|12726.9|12721.9|12733.4|12728.4|12726.9|12721.9|0
1597102200000|2020-08-10 23:30:00|12725.7|12720.7|12725.6|12720.6|12727.2|12722.2|12721.8|12716.8|0
1597102500000|2020-08-10 23:35:00|12724.1|12719.1|12725.4|12720.4|12728.2|12723.2|12721|12716|0
1597102800000|2020-08-10 23:40:00|12726.4|12721.4|12733.4|12728.4|12736.3|12731.3|12723.5|12718.5|0
1597103100000|2020-08-10 23:45:00|12732.5|12727.5|12731.6|12726.6|12734.3|12729.3|12730.6|12725.6|0
1597103400000|2020-08-10 23:50:00|12730.7|12725.7|12733.7|12728.7|12735.5|12730.5|12730.7|12725.7|0
1597103700000|2020-08-10 23:55:00|12732.7|12727.7|12733.8|12728.8|12733.8|12728.8|12731.8|12726.8|0
1597104000000|2020-08-11 00:00:00|12732.9|12727.9|12732.5|12727.5|12736.3|12731.3|12729.7|12724.7|0
1597104300000|2020-08-11 00:05:00|12733.5|12728.5|12732.9|12727.9|12735.4|12730.4|12728.8|12723.8|0
1597104600000|2020-08-11 00:10:00|12733.3|12728.3|12742|12737|12742|12737|12732|12727|0
1597104900000|2020-08-11 00:15:00|12746.5|12742.5|12744.3|12740.3|12754.5|12750.5|12738|12734|66
1597105200000|2020-08-11 00:20:00|12745.3|12741.3|12738.8|12734.8|12748.5|12744.5|12735|12731|46
1597105500000|2020-08-11 00:25:00|12738.5|12734.5|12738.5|12734.5|12738.5|12734.5|12728.3|12724.3|17
1597105800000|2020-08-11 00:30:00|12738.8|12734.8|12757|12753|12758|12754|12738.8|12734.8|28
1597106100000|2020-08-11 00:35:00|12756.8|12752.8|12755.5|12751.5|12764|12760|12753.3|12749.3|74
1597106400000|2020-08-11 00:40:00|12755.3|12751.3|12753.5|12749.5|12760.8|12756.8|12752.3|12748.3|9
1597106700000|2020-08-11 00:45:00|12753.3|12749.3|12754.8|12750.8|12756.8|12752.8|12750|12746|10
1597107000000|2020-08-11 00:50:00|12754.5|12750.5|12760.5|12756.5|12761.8|12757.8|12752.3|12748.3|10
1597107300000|2020-08-11 00:55:00|12761.8|12757.8|12762.8|12758.8|12766.5|12762.5|12760.8|12756.8|8
1597107600000|2020-08-11 01:00:00|12763|12759|12757.3|12753.3|12767.8|12763.8|12756.8|12752.8|10
1597107900000|2020-08-11 01:05:00|12757.5|12753.5|12761.8|12757.8|12764.8|12760.8|12755.3|12751.3|6
1597108200000|2020-08-11 01:10:00|12761.3|12757.3|12765|12761|12767.3|12763.3|12757.8|12753.8|14
1597108500000|2020-08-11 01:15:00|12765.3|12761.3|12781|12777|12783.8|12779.8|12765.3|12761.3|37
1597108800000|2020-08-11 01:20:00|12781.3|12777.3|12780.8|12776.8|12786.8|12782.8|12770.3|12766.3|40
1597109100000|2020-08-11 01:25:00|12781|12777|12783.5|12779.5|12786.3|12782.3|12778.5|12774.5|12
1597109400000|2020-08-11 01:30:00|12784.3|12780.3|12791|12787|12793.3|12789.3|12782.5|12778.5|41
1597109700000|2020-08-11 01:35:00|12791.3|12787.3|12792.3|12788.3|12800|12796|12790.5|12786.5|43
1597110000000|2020-08-11 01:40:00|12793|12789|12791.8|12787.8|12798.3|12794.3|12791.8|12787.8|14
1597110300000|2020-08-11 01:45:00|12792|12788|12801.8|12797.8|12804.3|12800.3|12792|12788|27
1597110600000|2020-08-11 01:50:00|12802|12798|12804.5|12800.5|12808|12804|12801.5|12797.5|37
1597110900000|2020-08-11 01:55:00|12804.3|12800.3|12800.8|12796.8|12806|12802|12800.8|12796.8|17
1597111200000|2020-08-11 02:00:00|12801.5|12797.5|12806.5|12802.5|12806.8|12802.8|12800.5|12796.5|19
1597111500000|2020-08-11 02:05:00|12806.8|12802.8|12813|12809|12813.8|12809.8|12805.3|12801.3|43
1597111800000|2020-08-11 02:10:00|12813.3|12809.3|12813|12809|12813.8|12809.8|12808.5|12804.5|21
1597112100000|2020-08-11 02:15:00|12813.5|12809.5|12804.3|12800.3|12815.5|12811.5|12804.3|12800.3|12
1597112400000|2020-08-11 02:20:00|12804|12800|12802.5|12798.5|12810.5|12806.5|12802.3|12798.3|16
1597112700000|2020-08-11 02:25:00|12803.8|12799.8|12797|12793|12805|12801|12797|12793|4
1597113000000|2020-08-11 02:30:00|12797.3|12793.3|12806.5|12802.5|12806.8|12802.8|12797.3|12793.3|16
1597113300000|2020-08-11 02:35:00|12806.3|12802.3|12802.3|12798.3|12807.8|12803.8|12802.3|12798.3|4
1597113600000|2020-08-11 02:40:00|12802|12798|12803|12799|12803.5|12799.5|12795.3|12791.3|13
1597113900000|2020-08-11 02:45:00|12803.3|12799.3|12797.5|12793.5|12805.5|12801.5|12795.8|12791.8|60
1597114200000|2020-08-11 02:50:00|12797|12793|12795|12791|12797|12793|12789.5|12785.5|15
1597114500000|2020-08-11 02:55:00|12794.8|12790.8|12793.5|12789.5|12797.3|12793.3|12792.8|12788.8|16
1597114800000|2020-08-11 03:00:00|12793.8|12789.8|12799|12795|12801.3|12797.3|12793.8|12789.8|5
1597115100000|2020-08-11 03:05:00|12799.3|12795.3|12796|12792|12799.3|12795.3|12795.8|12791.8|2
1597115400000|2020-08-11 03:10:00|12796.3|12792.3|12798|12794|12798.3|12794.3|12795.5|12791.5|4
1597115700000|2020-08-11 03:15:00|12798.3|12794.3|12793.3|12789.3|12801.8|12797.8|12793.3|12789.3|24
1597116000000|2020-08-11 03:20:00|12794.5|12790.5|12797.5|12793.5|12798|12794|12792.8|12788.8|4
1597116300000|2020-08-11 03:25:00|12797|12793|12799.8|12795.8|12800.3|12796.3|12796|12792|3
1597116600000|2020-08-11 03:30:00|12799.3|12795.3|12797|12793|12799.8|12795.8|12797|12793|8
1597116900000|2020-08-11 03:35:00|12796.8|12792.8|12803.8|12799.8|12803.8|12799.8|12796.3|12792.3|23
1597117200000|2020-08-11 03:40:00|12805|12801|12801.8|12797.8|12812.3|12808.3|12800.5|12796.5|31
1597117500000|2020-08-11 03:45:00|12802|12798|12805.3|12801.3|12805.5|12801.5|12801.8|12797.8|3
1597117800000|2020-08-11 03:50:00|12805.5|12801.5|12806|12802|12806.3|12802.3|12805|12801|1
1597118100000|2020-08-11 03:55:00|12805.8|12801.8|12802.3|12798.3|12805.8|12801.8|12802.3|12798.3|4
1597118400000|2020-08-11 04:00:00|12802|12798|12805.3|12801.3|12805.5|12801.5|12800|12796|5
1597118700000|2020-08-11 04:05:00|12805.8|12801.8|12802.8|12798.8|12809.5|12805.5|12801.3|12797.3|20
1597119000000|2020-08-11 04:10:00|12802.5|12798.5|12799|12795|12803.8|12799.8|12796.5|12792.5|19
1597119300000|2020-08-11 04:15:00|12798.5|12794.5|12803.3|12799.3|12804.3|12800.3|12796.8|12792.8|63
1597119600000|2020-08-11 04:20:00|12803.5|12799.5|12798|12794|12803.5|12799.5|12797.5|12793.5|12
1597119900000|2020-08-11 04:25:00|12798.3|12794.3|12802.8|12798.8|12803|12799|12798|12794|2
1597120200000|2020-08-11 04:30:00|12803|12799|12800.3|12796.3|12806|12802|12800.3|12796.3|65
1597120500000|2020-08-11 04:35:00|12800.5|12796.5|12785.5|12781.5|12800.5|12796.5|12780.5|12776.5|75
1597120800000|2020-08-11 04:40:00|12784.8|12780.8|12793.8|12789.8|12793.8|12789.8|12782.8|12778.8|14
1597121100000|2020-08-11 04:45:00|12794|12790|12787.5|12783.5|12794|12790|12787.5|12783.5|15
1597121400000|2020-08-11 04:50:00|12786.8|12782.8|12780.3|12776.3|12790.5|12786.5|12777.8|12773.8|30
1597121700000|2020-08-11 04:55:00|12780.5|12776.5|12783.8|12779.8|12787.5|12783.5|12780.5|12776.5|10
1597122000000|2020-08-11 05:00:00|12784|12780|12791|12787|12792|12788|12782.8|12778.8|23
1597122300000|2020-08-11 05:05:00|12791.3|12787.3|12804|12800|12804.3|12800.3|12789.5|12785.5|40
1597122600000|2020-08-11 05:10:00|12803.5|12799.5|12808|12804|12808.5|12804.5|12800.8|12796.8|66
1597122900000|2020-08-11 05:15:00|12808.3|12804.3|12813.5|12809.5|12813.5|12809.5|12808|12804|99
1597123200000|2020-08-11 05:20:00|12813|12809|12809|12805|12816.3|12812.3|12807|12803|63
1597123500000|2020-08-11 05:25:00|12808.8|12804.8|12804.8|12800.8|12809.8|12805.8|12804.8|12800.8|24
1597123800000|2020-08-11 05:30:00|12805|12801|12791.5|12787.5|12805.3|12801.3|12791.5|12787.5|53
1597124100000|2020-08-11 05:35:00|12792.3|12788.3|12788.8|12784.8|12793|12789|12788.3|12784.3|29
1597124400000|2020-08-11 05:40:00|12788.5|12784.5|12791|12787|12792.3|12788.3|12786.8|12782.8|68
1597124700000|2020-08-11 05:45:00|12790.8|12786.8|12795|12791|12795.5|12791.5|12788.8|12784.8|23
1597125000000|2020-08-11 05:50:00|12794.8|12790.8|12814.8|12810.8|12814.8|12810.8|12794|12790|117
1597125300000|2020-08-11 05:55:00|12815.3|12811.3|12814.8|12810.8|12815.3|12811.3|12810.3|12806.3|225
1597125600000|2020-08-11 06:00:00|12813.8|12811.8|12846.8|12844.8|12848.8|12846.8|12813|12811|759
1597125900000|2020-08-11 06:05:00|12847|12845|12822.3|12820.3|12849.3|12847.3|12820.5|12818.5|470
1597126200000|2020-08-11 06:10:00|12824.3|12822.3|12821|12819|12834.8|12832.8|12819.5|12817.5|206
1597126500000|2020-08-11 06:15:00|12820.5|12818.5|12817.8|12815.8|12824|12822|12816.3|12814.3|225
1597126800000|2020-08-11 06:20:00|12817.5|12815.5|12793.8|12791.8|12820|12818|12783.8|12781.8|675
1597127100000|2020-08-11 06:25:00|12793.5|12791.5|12800.8|12798.8|12801.5|12799.5|12785.5|12783.5|328
1597127400000|2020-08-11 06:30:00|12800.5|12798.5|12800.8|12798.8|12806.3|12804.3|12793.3|12791.3|225
1597127700000|2020-08-11 06:35:00|12801.8|12799.8|12804.8|12802.8|12807.3|12805.3|12796.5|12794.5|140
1597128000000|2020-08-11 06:40:00|12804.5|12802.5|12798.8|12796.8|12806.8|12804.8|12792.3|12790.3|232
1597128300000|2020-08-11 06:45:00|12799|12797|12794.8|12792.8|12801.8|12799.8|12790|12788|156
1597128600000|2020-08-11 06:50:00|12794.5|12792.5|12792.3|12790.3|12798.8|12796.8|12787.3|12785.3|322
1597128900000|2020-08-11 06:55:00|12792|12790|12794.3|12792.3|12808|12806|12789.3|12787.3|390
1597129200000|2020-08-11 07:00:00|12793.9|12792.7|12821.4|12820.2|12837.1|12835.9|12789.6|12788.4|2110
1597129500000|2020-08-11 07:05:00|12821.6|12820.4|12811.9|12810.7|12828.9|12827.7|12810.4|12809.2|868
1597129800000|2020-08-11 07:10:00|12812.1|12810.9|12833.4|12832.2|12833.6|12832.4|12812.1|12810.9|835
1597130100000|2020-08-11 07:15:00|12833.6|12832.4|12869.9|12868.7|12887.4|12886.2|12833.6|12832.4|2202
1597130400000|2020-08-11 07:20:00|12870.1|12868.9|12909.4|12908.2|12939.1|12937.9|12870.1|12868.9|2879
1597130700000|2020-08-11 07:25:00|12909.6|12908.4|12901.1|12899.9|12926.9|12925.7|12901.1|12899.9|1223
1597131000000|2020-08-11 07:30:00|12901.6|12900.4|12932.6|12931.4|12936.6|12935.4|12901.6|12900.4|1375
1597131300000|2020-08-11 07:35:00|12932.4|12931.2|12916.9|12915.7|12938.6|12937.4|12912.1|12910.9|1107
1597131600000|2020-08-11 07:40:00|12916.6|12915.4|12956.1|12954.9|12964.1|12962.9|12916.6|12915.4|1566
1597131900000|2020-08-11 07:45:00|12957.6|12956.4|12934.9|12933.7|12957.6|12956.4|12934.9|12933.7|912
1597132200000|2020-08-11 07:50:00|12935.1|12933.9|12946.6|12945.4|12956.9|12955.7|12935.1|12933.9|764
1597132500000|2020-08-11 07:55:00|12946.9|12945.7|12952.4|12951.2|12956.9|12955.7|12941.6|12940.4|468
1597132800000|2020-08-11 08:00:00|12951.1|12949.9|12926.4|12925.2|12956.1|12954.9|12925.6|12924.4|730
1597133100000|2020-08-11 08:05:00|12926.1|12924.9|12937.9|12936.7|12951.9|12950.7|12925.6|12924.4|717
1597133400000|2020-08-11 08:10:00|12937.6|12936.4|12935.9|12934.7|12954.6|12953.4|12927.9|12926.7|711
1597133700000|2020-08-11 08:15:00|12935.6|12934.4|12932.9|12931.7|12949.4|12948.2|12932.4|12931.2|404
1597134000000|2020-08-11 08:20:00|12932.6|12931.4|12954.1|12952.9|12967.1|12965.9|12930.9|12929.7|862
1597134300000|2020-08-11 08:25:00|12954.4|12953.2|12960.4|12959.2|12968.1|12966.9|12953.6|12952.4|422
1597134600000|2020-08-11 08:30:00|12960.1|12958.9|12965.1|12963.9|12968.6|12967.4|12955.6|12954.4|399
1597134900000|2020-08-11 08:35:00|12964.9|12963.7|12963.1|12961.9|12974.9|12973.7|12960.1|12958.9|645
1597135200000|2020-08-11 08:40:00|12963.4|12962.2|12967.9|12966.7|12973.4|12972.2|12957.6|12956.4|540
1597135500000|2020-08-11 08:45:00|12968.1|12966.9|12992.9|12991.7|12996.4|12995.2|12967.4|12966.2|933
1597135800000|2020-08-11 08:50:00|12993.4|12992.2|12992.9|12991.7|13002.6|13001.4|12987.4|12986.2|892
1597136100000|2020-08-11 08:55:00|12995.4|12994.2|12999.6|12998.4|13000.4|12999.2|12990.9|12989.7|456
1597136400000|2020-08-11 09:00:00|12999.4|12998.2|12981.9|12980.7|13002.1|13000.9|12981.1|12979.9|736
1597136700000|2020-08-11 09:05:00|12981.4|12980.2|12999.4|12998.2|13007.9|13006.7|12979.4|12978.2|913
1597137000000|2020-08-11 09:10:00|12999.6|12998.4|13006.9|13005.7|13015.1|13013.9|12997.6|12996.4|754
1597137300000|2020-08-11 09:15:00|13006.6|13005.4|13009.9|13008.7|13014.1|13012.9|13004.9|13003.7|388
1597137600000|2020-08-11 09:20:00|13009.6|13008.4|12999.4|12998.2|13024.9|13023.7|12998.9|12997.7|844
1597137900000|2020-08-11 09:25:00|12999.1|12997.9|13017.9|13016.7|13035.1|13033.9|12998.1|12996.9|1118
1597138200000|2020-08-11 09:30:00|13018.1|13016.9|13032.6|13031.4|13044.1|13042.9|13013.4|13012.2|1594
1597138500000|2020-08-11 09:35:00|13032.1|13030.9|13019.9|13018.7|13039.6|13038.4|13019.4|13018.2|578
1597138800000|2020-08-11 09:40:00|13020.1|13018.9|13026.9|13025.7|13037.1|13035.9|13020.1|13018.9|700
1597139100000|2020-08-11 09:45:00|13027.1|13025.9|13046.6|13045.4|13048.1|13046.9|13027.1|13025.9|617
1597139400000|2020-08-11 09:50:00|13046.9|13045.7|13027.4|13026.2|13047.9|13046.7|13027.1|13025.9|481
1597139700000|2020-08-11 09:55:00|13027.6|13026.4|13030.9|13029.7|13045.9|13044.7|13025.1|13023.9|506
1597140000000|2020-08-11 10:00:00|13030.6|13029.4|13025.1|13023.9|13036.6|13035.4|13020.1|13018.9|522
1597140300000|2020-08-11 10:05:00|13024.6|13023.4|13025.9|13024.7|13039.9|13038.7|13024.4|13023.2|411
1597140600000|2020-08-11 10:10:00|13026.1|13024.9|13016.1|13014.9|13026.9|13025.7|13015.4|13014.2|468
1597140900000|2020-08-11 10:15:00|13016.4|13015.2|13022.6|13021.4|13035.4|13034.2|13012.9|13011.7|502
1597141200000|2020-08-11 10:20:00|13022.9|13021.7|13023.9|13022.7|13030.1|13028.9|13017.9|13016.7|333
1597141500000|2020-08-11 10:25:00|13024.1|13022.9|13023.1|13021.9|13027.1|13025.9|13019.1|13017.9|145
1597141800000|2020-08-11 10:30:00|13022.9|13021.7|13019.4|13018.2|13025.1|13023.9|13008.9|13007.7|398
1597142100000|2020-08-11 10:35:00|13019.1|13017.9|13014.9|13013.7|13019.6|13018.4|13012.6|13011.4|175
1597142400000|2020-08-11 10:40:00|13015.1|13013.9|13014.9|13013.7|13020.1|13018.9|13009.6|13008.4|235
1597142700000|2020-08-11 10:45:00|13014.6|13013.4|13006.9|13005.7|13015.1|13013.9|13005.1|13003.9|229
1597143000000|2020-08-11 10:50:00|13007.1|13005.9|13012.9|13011.7|13019.4|13018.2|13006.9|13005.7|279
1597143300000|2020-08-11 10:55:00|13013.1|13011.9|13013.1|13011.9|13016.9|13015.7|13007.1|13005.9|158
1597143600000|2020-08-11 11:00:00|13011.9|13010.7|13012.4|13011.2|13017.4|13016.2|13005.1|13003.9|253
1597143900000|2020-08-11 11:05:00|13012.1|13010.9|13025.1|13023.9|13028.9|13027.7|13012.1|13010.9|384
1597144200000|2020-08-11 11:10:00|13024.9|13023.7|13024.9|13023.7|13033.6|13032.4|13022.9|13021.7|362
1597144500000|2020-08-11 11:15:00|13024.4|13023.2|13031.4|13030.2|13031.4|13030.2|13021.6|13020.4|277
1597144800000|2020-08-11 11:20:00|13031.1|13029.9|13019.1|13017.9|13032.4|13031.2|13017.9|13016.7|297
1597145100000|2020-08-11 11:25:00|13019.4|13018.2|13020.1|13018.9|13026.6|13025.4|13015.1|13013.9|251
1597145400000|2020-08-11 11:30:00|13020.4|13019.2|13015.1|13013.9|13021.1|13019.9|13010.1|13008.9|218
1597145700000|2020-08-11 11:35:00|13014.9|13013.7|12999.6|12998.4|13016.9|13015.7|12999.6|12998.4|401
1597146000000|2020-08-11 11:40:00|13000|12998.8|12991.5|12990.3|13006|13004.8|12986.8|12985.6|511
1597146300000|2020-08-11 11:45:00|12991.8|12990.6|12988.8|12987.6|12994|12992.8|12986.8|12985.6|215
1597146600000|2020-08-11 11:50:00|12989|12987.8|12991.5|12990.3|12995.8|12994.6|12986.8|12985.6|236
1597146900000|2020-08-11 11:55:00|12991.8|12990.6|12975.8|12974.6|12993.5|12992.3|12973.5|12972.3|592
1597147200000|2020-08-11 12:00:00|12976.8|12975.6|12976.3|12975.1|12980.3|12979.1|12971.3|12970.1|564
1597147500000|2020-08-11 12:05:00|12976.5|12975.3|12963|12961.8|12977|12975.8|12963|12961.8|526
1597147800000|2020-08-11 12:10:00|12962.8|12961.6|12954.5|12953.3|12967|12965.8|12950|12948.8|666
1597148100000|2020-08-11 12:15:00|12955.5|12954.3|12976.5|12975.3|12977|12975.8|12951.8|12950.6|664
1597148400000|2020-08-11 12:20:00|12976.3|12975.1|12988|12986.8|12989|12987.8|12970.5|12969.3|1017
1597148700000|2020-08-11 12:25:00|12988.3|12987.1|12987|12985.8|12991|12989.8|12981|12979.8|722
1597149000000|2020-08-11 12:30:00|12986.8|12985.6|12986|12984.8|12988|12986.8|12977.3|12976.1|454
1597149300000|2020-08-11 12:35:00|12986.3|12985.1|13003.5|13002.3|13008|13006.8|12985.5|12984.3|970
1597149600000|2020-08-11 12:40:00|13003.8|13002.6|13004|13002.8|13006.8|13005.6|13000.3|12999.1|364
1597149900000|2020-08-11 12:45:00|13003.8|13002.6|13001.3|13000.1|13004|13002.8|12996.5|12995.3|526
1597150200000|2020-08-11 12:50:00|13001.5|13000.3|12998.8|12997.6|13006|13004.8|12994|12992.8|480
1597150500000|2020-08-11 12:55:00|12999|12997.8|13004.8|13003.6|13005.5|13004.3|12997|12995.8|411
1597150800000|2020-08-11 13:00:00|13004.5|13003.3|13008.5|13007.3|13019|13017.8|13001.8|13000.6|655
1597151100000|2020-08-11 13:05:00|13008.3|13007.1|12993.3|12992.1|13010.3|13009.1|12993.3|12992.1|311
1597151400000|2020-08-11 13:10:00|12993|12991.8|12986|12984.8|12998.3|12997.1|12986|12984.8|361
1597151700000|2020-08-11 13:15:00|12985.8|12984.6|12989.5|12988.3|12997|12995.8|12985.8|12984.6|319
1597152000000|2020-08-11 13:20:00|12989.3|12988.1|12982.5|12981.3|12994.3|12993.1|12982.3|12981.1|260
1597152300000|2020-08-11 13:25:00|12982.3|12981.1|12993.5|12992.3|12993.5|12992.3|12980.8|12979.6|252
1597152600000|2020-08-11 13:30:00|12994.5|12993.3|12969.5|12968.3|12995.8|12994.6|12967.8|12966.6|1021
1597152900000|2020-08-11 13:35:00|12970.3|12969.1|12988|12986.8|12988.8|12987.6|12967.8|12966.6|807
1597153200000|2020-08-11 13:40:00|12988.3|12987.1|12992.5|12991.3|12993|12991.8|12981|12979.8|751
1597153500000|2020-08-11 13:45:00|12992.3|12991.1|12979.5|12978.3|12998.8|12997.6|12977.5|12976.3|687
1597153800000|2020-08-11 13:50:00|12979.3|12978.1|12951.5|12950.3|12983.3|12982.1|12948.5|12947.3|946
1597154100000|2020-08-11 13:55:00|12952.3|12951.1|12932.3|12931.1|12955|12953.8|12926|12924.8|1038
1597154400000|2020-08-11 14:00:00|12932.5|12931.3|12928.5|12927.3|12938.8|12937.6|12923.8|12922.6|901
1597154700000|2020-08-11 14:05:00|12928.8|12927.6|12908|12906.8|12931.5|12930.3|12898|12896.8|1459
1597155000000|2020-08-11 14:10:00|12908.9|12907.7|12918.4|12917.2|12922.9|12921.7|12908.9|12907.7|1130
1597155300000|2020-08-11 14:15:00|12918.2|12917|12935.4|12934.2|12952.2|12951|12909.2|12908|1291
1597155600000|2020-08-11 14:20:00|12934.7|12933.5|12910.4|12909.2|12935.4|12934.2|12906.4|12905.2|918
1597155900000|2020-08-11 14:25:00|12910.2|12909|12909.9|12908.7|12917.4|12916.2|12903.7|12902.5|617
1597156200000|2020-08-11 14:30:00|12909.7|12908.5|12891.4|12890.2|12911.7|12910.5|12888.9|12887.7|706
1597156500000|2020-08-11 14:35:00|12891.9|12890.7|12903.9|12902.7|12905.4|12904.2|12889.9|12888.7|637
1597156800000|2020-08-11 14:40:00|12904.2|12903|12903.9|12902.7|12904.9|12903.7|12892.9|12891.7|441
1597157100000|2020-08-11 14:45:00|12904.2|12903|12921.9|12920.7|12932.4|12931.2|12903.2|12902|1028
1597157400000|2020-08-11 14:50:00|12922.4|12921.2|12913.9|12912.7|12926.9|12925.7|12904.9|12903.7|529
1597157700000|2020-08-11 14:55:00|12913.7|12912.5|12912.9|12911.7|12920.7|12919.5|12909.2|12908|510
1597158000000|2020-08-11 15:00:00|12912.7|12911.5|12926.9|12925.7|12928.7|12927.5|12907.2|12906|594
1597158300000|2020-08-11 15:05:00|12927.2|12926|12944.4|12943.2|12948.2|12947|12926.4|12925.2|891
1597158600000|2020-08-11 15:10:00|12944.2|12943|12941.4|12940.2|12946.4|12945.2|12937.9|12936.7|452
1597158900000|2020-08-11 15:15:00|12941.2|12940|12933.7|12932.5|12942.2|12941|12930.9|12929.7|485
1597159200000|2020-08-11 15:20:00|12933.2|12932|12949.9|12948.7|12949.9|12948.7|12931.4|12930.2|710
1597159500000|2020-08-11 15:25:00|12949.4|12948.2|12949.7|12948.5|12956.7|12955.5|12938.9|12937.7|1531
1597159800000|2020-08-11 15:30:00|12949.4|12948.2|12949.8|12947.8|12954.6|12952.6|12935.1|12933.1|1608
1597160100000|2020-08-11 15:35:00|12948.8|12946.8|12945.3|12943.3|12956.3|12954.3|12944.3|12942.3|853
1597160400000|2020-08-11 15:40:00|12945.1|12943.1|12946.8|12944.8|12951.8|12949.8|12942.8|12940.8|319
1597160700000|2020-08-11 15:45:00|12946.6|12944.6|12944.8|12942.8|12947.6|12945.6|12938.8|12936.8|218
1597161000000|2020-08-11 15:50:00|12945.1|12943.1|12938.3|12936.3|12948.3|12946.3|12935.3|12933.3|170
1597161300000|2020-08-11 15:55:00|12938.1|12936.1|12948.1|12946.1|12948.1|12946.1|12937.3|12935.3|396
1597161600000|2020-08-11 16:00:00|12948.3|12946.3|12938.1|12936.1|12950.8|12948.8|12938.1|12936.1|489
1597161900000|2020-08-11 16:05:00|12937.8|12935.8|12948.3|12946.3|12951.6|12949.6|12937.3|12935.3|217
1597162200000|2020-08-11 16:10:00|12948.1|12946.1|12951.6|12949.6|12952.8|12950.8|12944.8|12942.8|154
1597162500000|2020-08-11 16:15:00|12951.3|12949.3|12951.3|12949.3|12957.6|12955.6|12948.6|12946.6|206
1597162800000|2020-08-11 16:20:00|12950.3|12948.3|12945.3|12943.3|12951.8|12949.8|12944.8|12942.8|254
1597163100000|2020-08-11 16:25:00|12945.6|12943.6|12936.8|12934.8|12945.8|12943.8|12936.8|12934.8|155
1597163400000|2020-08-11 16:30:00|12936.6|12934.6|12942.3|12940.3|12948.3|12946.3|12936.6|12934.6|240
1597163700000|2020-08-11 16:35:00|12942.1|12940.1|12941.8|12939.8|12943.1|12941.1|12934.6|12932.6|161
1597164000000|2020-08-11 16:40:00|12942.1|12940.1|12952.3|12950.3|12952.3|12950.3|12938.6|12936.6|143
1597164300000|2020-08-11 16:45:00|12952.6|12950.6|12947.6|12945.6|12953.8|12951.8|12946.6|12944.6|144
1597164600000|2020-08-11 16:50:00|12947.3|12945.3|12944.3|12942.3|12950.3|12948.3|12943.6|12941.6|131
1597164900000|2020-08-11 16:55:00|12943.1|12941.1|12943.8|12941.8|12946.6|12944.6|12938.8|12936.8|122
1597165200000|2020-08-11 17:00:00|12943.6|12941.6|12938.8|12936.8|12945.6|12943.6|12936.8|12934.8|126
1597165500000|2020-08-11 17:05:00|12939.1|12937.1|12947.6|12945.6|12947.8|12945.8|12937.3|12935.3|75
1597165800000|2020-08-11 17:10:00|12947.3|12945.3|12941.8|12939.8|12947.8|12945.8|12940.6|12938.6|61
1597166100000|2020-08-11 17:15:00|12941.6|12939.6|12947.8|12945.8|12949.3|12947.3|12939.1|12937.1|78
1597166400000|2020-08-11 17:20:00|12947.6|12945.6|12957.8|12955.8|12958.8|12956.8|12945.1|12943.1|219
1597166700000|2020-08-11 17:25:00|12957.1|12955.1|12954.1|12952.1|12958.8|12956.8|12952.8|12950.8|110
1597167000000|2020-08-11 17:30:00|12953.8|12951.8|12960.3|12958.3|12960.8|12958.8|12953.8|12951.8|230
1597167300000|2020-08-11 17:35:00|12960.1|12958.1|12957.8|12955.8|12962.3|12960.3|12957.3|12955.3|132
1597167600000|2020-08-11 17:40:00|12957.6|12955.6|12957.1|12955.1|12959.6|12957.6|12952.8|12950.8|125
1597167900000|2020-08-11 17:45:00|12957.3|12955.3|12947.8|12945.8|12959.3|12957.3|12946.8|12944.8|135
1597168200000|2020-08-11 17:50:00|12948.1|12946.1|12952.1|12950.1|12955.3|12953.3|12946.3|12944.3|167
1597168500000|2020-08-11 17:55:00|12951.8|12949.8|12958.6|12956.6|12959.6|12957.6|12950.8|12948.8|127
1597168800000|2020-08-11 18:00:00|12958.3|12956.3|12958.6|12956.6|12964.3|12962.3|12957.1|12955.1|99
1597169100000|2020-08-11 18:05:00|12958.3|12956.3|12960.1|12958.1|12960.3|12958.3|12956.6|12954.6|85
1597169400000|2020-08-11 18:10:00|12960.3|12958.3|12944.6|12942.6|12960.8|12958.8|12944.1|12942.1|115
1597169700000|2020-08-11 18:15:00|12944.8|12942.8|12945.8|12943.8|12947.6|12945.6|12937.6|12935.6|171
1597170000000|2020-08-11 18:20:00|12945.6|12943.6|12941.3|12939.3|12948.8|12946.8|12941.1|12939.1|168
1597170300000|2020-08-11 18:25:00|12942.1|12940.1|12934.1|12932.1|12943.3|12941.3|12932.1|12930.1|193
1597170600000|2020-08-11 18:30:00|12934.3|12932.3|12936.8|12934.8|12936.8|12934.8|12926.8|12924.8|194
1597170900000|2020-08-11 18:35:00|12936.3|12934.3|12929.1|12927.1|12937.8|12935.8|12921.3|12919.3|208
1597171200000|2020-08-11 18:40:00|12928.8|12926.8|12935.3|12933.3|12939.3|12937.3|12928.1|12926.1|228
1597171500000|2020-08-11 18:45:00|12935.1|12933.1|12927.1|12925.1|12935.8|12933.8|12923.8|12921.8|190
1597171800000|2020-08-11 18:50:00|12926.8|12924.8|12931.6|12929.6|12932.6|12930.6|12921.8|12919.8|125
1597172100000|2020-08-11 18:55:00|12931.3|12929.3|12933.1|12931.1|12936.6|12934.6|12927.6|12925.6|66
1597172400000|2020-08-11 19:00:00|12933.3|12931.3|12916.1|12914.1|12933.8|12931.8|12915.6|12913.6|171
1597172700000|2020-08-11 19:05:00|12916.3|12914.3|12915.8|12913.8|12926.1|12924.1|12911.8|12909.8|164
1597173000000|2020-08-11 19:10:00|12916.1|12914.1|12910.8|12908.8|12929.6|12927.6|12910.1|12908.1|142
1597173300000|2020-08-11 19:15:00|12910.6|12908.6|12858.1|12856.1|12910.6|12908.6|12853.3|12851.3|728
1597173600000|2020-08-11 19:20:00|12858.3|12856.3|12849.8|12847.8|12868.1|12866.1|12847.1|12845.1|482
1597173900000|2020-08-11 19:25:00|12850.1|12848.1|12883.8|12881.8|12885.3|12883.3|12850.1|12848.1|306
1597174200000|2020-08-11 19:30:00|12883.6|12881.6|12858.1|12856.1|12887.6|12885.6|12856.8|12854.8|378
1597174500000|2020-08-11 19:35:00|12858.3|12856.3|12861.6|12859.6|12882.6|12880.6|12848.1|12846.1|378
1597174800000|2020-08-11 19:40:00|12861.1|12859.1|12850.1|12848.1|12871.1|12869.1|12847.8|12845.8|317
1597175100000|2020-08-11 19:45:00|12849.8|12847.8|12848.1|12846.1|12853.3|12851.3|12840.3|12838.3|380
1597175400000|2020-08-11 19:50:00|12847.8|12845.8|12822.6|12820.6|12847.8|12845.8|12809.8|12807.8|716
1597175700000|2020-08-11 19:55:00|12823.3|12821.3|12830.6|12828.6|12836.1|12834.1|12820.1|12818.1|303
1597176000000|2020-08-11 20:00:00|12834.1|12829.1|12831.3|12826.3|12835.7|12830.7|12813.1|12808.1|19
1597176300000|2020-08-11 20:05:00|12832.3|12827.3|12853.3|12848.3|12856.1|12851.1|12829.4|12824.4|0
1597176600000|2020-08-11 20:10:00|12852.4|12847.4|12844.2|12839.2|12854.3|12849.3|12842.2|12837.2|0
1597176900000|2020-08-11 20:15:00|12844.3|12839.3|12857.8|12852.8|12858.3|12853.3|12840.1|12835.1|0
1597177200000|2020-08-11 20:20:00|12858.3|12853.3|12858.3|12853.3|12858.4|12853.4|12852.4|12847.4|0
1597177500000|2020-08-11 20:25:00|12858.1|12853.1|12856.7|12851.7|12865|12860|12855.4|12850.4|0
1597177800000|2020-08-11 20:30:00|12853|12848|12870.5|12865.5|12876.4|12871.4|12851.1|12846.1|0
1597178100000|2020-08-11 20:35:00|12869.5|12864.5|12867.3|12862.3|12874.9|12869.9|12865.8|12860.8|0
1597178400000|2020-08-11 20:40:00|12868.2|12863.2|12862.5|12857.5|12869.2|12864.2|12861|12856|0
1597178700000|2020-08-11 20:45:00|12863.5|12858.5|12864.3|12859.3|12864.5|12859.5|12860.4|12855.4|0
1597179000000|2020-08-11 20:50:00|12863.3|12858.3|12864.9|12859.9|12867.1|12862.1|12862.3|12857.3|0
1597179300000|2020-08-11 20:55:00|12865.9|12860.9|12865.8|12860.8|12868.4|12863.4|12860.4|12855.4|0
1597179600000|2020-08-11 21:00:00|12865.9|12860.9|12868.7|12863.7|12868.7|12863.7|12865.9|12860.9|0
1597179900000|2020-08-11 21:05:00|12867.7|12862.7|12868|12863|12869.3|12864.3|12866.4|12861.4|0
1597180200000|2020-08-11 21:10:00|12867.9|12862.9|12867.4|12862.4|12867.9|12862.9|12865.4|12860.4|0
1597180500000|2020-08-11 21:15:00|12867.9|12862.9|12870.3|12865.3|12873.1|12868.1|12867.8|12862.8|0
1597180800000|2020-08-11 21:20:00|12870.9|12865.9|12868.4|12863.4|12872|12867|12867.2|12862.2|0
1597181100000|2020-08-11 21:25:00|12868.5|12863.5|12869.6|12864.6|12870.1|12865.1|12868.3|12863.3|0
1597181400000|2020-08-11 21:30:00|12869.9|12864.9|12866|12861|12869.9|12864.9|12866|12861|0
1597181700000|2020-08-11 21:35:00|12865.7|12860.7|12865.6|12860.6|12866|12861|12865.5|12860.5|0
1597182000000|2020-08-11 21:40:00|12865.5|12860.5|12861.7|12856.7|12866|12861|12860.2|12855.2|0
1597182300000|2020-08-11 21:45:00|12861|12856|12860.3|12855.3|12861|12856|12859.8|12854.8|0
1597182600000|2020-08-11 21:50:00|12860.9|12855.9|12862|12857|12862.2|12857.2|12860|12855|0
1597182900000|2020-08-11 21:55:00|12862.3|12857.3|12874.5|12869.5|12876.4|12871.4|12861.6|12856.6|0
1597183200000|2020-08-11 22:00:00|12874.6|12869.6|12872.9|12867.9|12876.5|12871.5|12866.6|12861.6|0
1597183500000|2020-08-11 22:05:00|12873.4|12868.4|12876.1|12871.1|12876.1|12871.1|12871|12866|0
1597183800000|2020-08-11 22:10:00|12876.6|12871.6|12869.1|12864.1|12876.6|12871.6|12867.2|12862.2|0
1597184100000|2020-08-11 22:15:00|12869|12864|12871.2|12866.2|12873.1|12868.1|12866.2|12861.2|0
1597184400000|2020-08-11 22:20:00|12872.2|12867.2|12861.8|12856.8|12872.7|12867.7|12861.8|12856.8|0
1597184700000|2020-08-11 22:25:00|12862.2|12857.2|12852.6|12847.6|12862.7|12857.7|12849.2|12844.2|0
1597185000000|2020-08-11 22:30:00|12853.6|12848.6|12863.2|12858.2|12863.2|12858.2|12853.6|12848.6|0
1597185300000|2020-08-11 22:35:00|12863.3|12858.3|12861.9|12856.9|12863.4|12858.4|12856.6|12851.6|0
1597185600000|2020-08-11 22:40:00|12858.5|12853.5|12854.2|12849.2|12859.4|12854.4|12852.7|12847.7|0
1597185900000|2020-08-11 22:45:00|12853.7|12848.7|12853.9|12848.9|12853.9|12848.9|12848.6|12843.6|0
1597186200000|2020-08-11 22:50:00|12854.9|12849.9|12858.9|12853.9|12858.9|12853.9|12854.9|12849.9|0
1597186500000|2020-08-11 22:55:00|12859.8|12854.8|12857.9|12852.9|12859.8|12854.8|12857.4|12852.4|0
1597186800000|2020-08-11 23:00:00|12858.9|12853.9|12853.5|12848.5|12859.3|12854.3|12853.5|12848.5|0
1597187100000|2020-08-11 23:05:00|12854.5|12849.5|12848.3|12843.3|12855.5|12850.5|12847.6|12842.6|0
1597187400000|2020-08-11 23:10:00|12849.3|12844.3|12849.4|12844.4|12852.3|12847.3|12848.3|12843.3|0
1597187700000|2020-08-11 23:15:00|12848.9|12843.9|12849.3|12844.3|12851.4|12846.4|12844.7|12839.7|0
1597188000000|2020-08-11 23:20:00|12848.3|12843.3|12849.2|12844.2|12851.2|12846.2|12848.3|12843.3|0
1597188300000|2020-08-11 23:25:00|12849.3|12844.3|12849|12844|12850.9|12845.9|12847.3|12842.3|0
1597188600000|2020-08-11 23:30:00|12849.9|12844.9|12861|12856|12861|12856|12849.4|12844.4|0
1597188900000|2020-08-11 23:35:00|12860.5|12855.5|12864.5|12859.5|12864.5|12859.5|12857.7|12852.7|0
1597189200000|2020-08-11 23:40:00|12863.5|12858.5|12864.1|12859.1|12864.1|12859.1|12858.3|12853.3|0
1597189500000|2020-08-11 23:45:00|12863.6|12858.6|12858.3|12853.3|12864.1|12859.1|12858.3|12853.3|0
1597189800000|2020-08-11 23:50:00|12858.8|12853.8|12857|12852|12862.2|12857.2|12856|12851|0
1597190100000|2020-08-11 23:55:00|12856|12851|12850.2|12845.2|12859.4|12854.4|12850.2|12845.2|0
1597190400000|2020-08-12 00:00:00|12851.2|12846.2|12863.3|12858.3|12864.3|12859.3|12848.4|12843.4|0
1597190700000|2020-08-12 00:05:00|12862.4|12857.4|12874|12869|12876.5|12871.5|12862.4|12857.4|0
1597191000000|2020-08-12 00:10:00|12874.5|12869.5|12887.1|12882.1|12888|12883|12874|12869|0
1597191300000|2020-08-12 00:15:00|12886.1|12881.1|12914.3|12910.3|12917.6|12913.6|12886.1|12881.1|137
1597191600000|2020-08-12 00:20:00|12913.3|12909.3|12909.8|12905.8|12913.8|12909.8|12907.6|12903.6|84
1597191900000|2020-08-12 00:25:00|12910.1|12906.1|12899.3|12895.3|12914.8|12910.8|12898.8|12894.8|53
1597192200000|2020-08-12 00:30:00|12899.1|12895.1|12886.8|12882.8|12904.3|12900.3|12881.8|12877.8|82
1597192500000|2020-08-12 00:35:00|12886.6|12882.6|12866.6|12862.6|12886.6|12882.6|12864.8|12860.8|38
1597192800000|2020-08-12 00:40:00|12866.3|12862.3|12870.3|12866.3|12875.6|12871.6|12865.3|12861.3|33
1597193100000|2020-08-12 00:45:00|12870.1|12866.1|12870.1|12866.1|12873.1|12869.1|12858.1|12854.1|29
1597193400000|2020-08-12 00:50:00|12870.3|12866.3|12840.8|12836.8|12872.1|12868.1|12840.1|12836.1|62
1597193700000|2020-08-12 00:55:00|12841.1|12837.1|12844.6|12840.6|12848.3|12844.3|12831.3|12827.3|48
1597194000000|2020-08-12 01:00:00|12843.8|12839.8|12853.8|12849.8|12859.1|12855.1|12837.3|12833.3|34
1597194300000|2020-08-12 01:05:00|12852.8|12848.8|12862.6|12858.6|12864.3|12860.3|12849.8|12845.8|16
1597194600000|2020-08-12 01:10:00|12863.6|12859.6|12870.6|12866.6|12873.1|12869.1|12860.6|12856.6|12
1597194900000|2020-08-12 01:15:00|12870.3|12866.3|12873.1|12869.1|12875.1|12871.1|12865.1|12861.1|26
1597195200000|2020-08-12 01:20:00|12870.6|12866.6|12850.1|12846.1|12871.6|12867.6|12849.3|12845.3|46
1597195500000|2020-08-12 01:25:00|12850.3|12846.3|12869.3|12865.3|12871.1|12867.1|12850.3|12846.3|12
1597195800000|2020-08-12 01:30:00|12869.1|12865.1|12863.1|12859.1|12878.1|12874.1|12862.6|12858.6|20
1597196100000|2020-08-12 01:35:00|12863.3|12859.3|12870.8|12866.8|12872.1|12868.1|12863.1|12859.1|9
1597196400000|2020-08-12 01:40:00|12870.6|12866.6|12863.8|12859.8|12877.1|12873.1|12862.6|12858.6|28
1597196700000|2020-08-12 01:45:00|12862.1|12858.1|12850.6|12846.6|12864.8|12860.8|12850.6|12846.6|52
1597197000000|2020-08-12 01:50:00|12846.6|12842.6|12855.8|12851.8|12855.8|12851.8|12843.8|12839.8|37
1597197300000|2020-08-12 01:55:00|12855.6|12851.6|12865.1|12861.1|12868.3|12864.3|12854.1|12850.1|9
1597197600000|2020-08-12 02:00:00|12864.6|12860.6|12868.6|12864.6|12870.1|12866.1|12855.3|12851.3|22
1597197900000|2020-08-12 02:05:00|12868.8|12864.8|12863.8|12859.8|12884.1|12880.1|12861.6|12857.6|16
1597198200000|2020-08-12 02:10:00|12861.6|12857.6|12847.3|12843.3|12867.1|12863.1|12847.3|12843.3|30
1597198500000|2020-08-12 02:15:00|12847.1|12843.1|12832.6|12828.6|12852.6|12848.6|12831.8|12827.8|29
1597198800000|2020-08-12 02:20:00|12834.1|12830.1|12847.6|12843.6|12847.8|12843.8|12832.3|12828.3|18
1597199100000|2020-08-12 02:25:00|12849.1|12845.1|12851.3|12847.3|12856.6|12852.6|12847.3|12843.3|3
1597199400000|2020-08-12 02:30:00|12851.1|12847.1|12849.3|12845.3|12854.8|12850.8|12840.6|12836.6|17
1597199700000|2020-08-12 02:35:00|12851.1|12847.1|12862.3|12858.3|12863.8|12859.8|12849.1|12845.1|10
1597200000000|2020-08-12 02:40:00|12861.6|12857.6|12864.3|12860.3|12874.3|12870.3|12857.6|12853.6|9
1597200300000|2020-08-12 02:45:00|12864.1|12860.1|12859.3|12855.3|12868.1|12864.1|12859.3|12855.3|6
1597200600000|2020-08-12 02:50:00|12859.1|12855.1|12857.6|12853.6|12860.6|12856.6|12853.8|12849.8|7
1597200900000|2020-08-12 02:55:00|12857.3|12853.3|12861.8|12857.8|12867.8|12863.8|12855.1|12851.1|5
1597201200000|2020-08-12 03:00:00|12862.8|12858.8|12864.3|12860.3|12868.6|12864.6|12858.3|12854.3|15
1597201500000|2020-08-12 03:05:00|12864.1|12860.1|12858.6|12854.6|12875.1|12871.1|12853.1|12849.1|19
1597201800000|2020-08-12 03:10:00|12858.8|12854.8|12861.1|12857.1|12864.6|12860.6|12858.8|12854.8|0
1597202100000|2020-08-12 03:15:00|12860.8|12856.8|12855.6|12851.6|12860.8|12856.8|12848.3|12844.3|12
1597202400000|2020-08-12 03:20:00|12856.6|12852.6|12866.1|12862.1|12867.3|12863.3|12856.6|12852.6|7
1597202700000|2020-08-12 03:25:00|12865.8|12861.8|12851.3|12847.3|12865.8|12861.8|12850.6|12846.6|2
1597203000000|2020-08-12 03:30:00|12851.6|12847.6|12861.6|12857.6|12864.6|12860.6|12851.6|12847.6|1
1597203300000|2020-08-12 03:35:00|12863.1|12859.1|12864.8|12860.8|12869.1|12865.1|12861.8|12857.8|16
1597203600000|2020-08-12 03:40:00|12863.8|12859.8|12865.6|12861.6|12868.3|12864.3|12862.1|12858.1|23
1597203900000|2020-08-12 03:45:00|12865.3|12861.3|12854.6|12850.6|12867.8|12863.8|12851.1|12847.1|10
1597204200000|2020-08-12 03:50:00|12853.8|12849.8|12861.6|12857.6|12864.6|12860.6|12853.1|12849.1|16
1597204500000|2020-08-12 03:55:00|12861.1|12857.1|12871.6|12867.6|12873.6|12869.6|12859.8|12855.8|20
1597204800000|2020-08-12 04:00:00|12871.1|12867.1|12869.3|12865.3|12875.1|12871.1|12867.3|12863.3|3
1597205100000|2020-08-12 04:05:00|12869.8|12865.8|12869.3|12865.3|12871.8|12867.8|12868.1|12864.1|0
1597205400000|2020-08-12 04:10:00|12870.1|12866.1|12874.8|12870.8|12875.6|12871.6|12869.3|12865.3|5
1597205700000|2020-08-12 04:15:00|12875.6|12871.6|12881.6|12877.6|12882.1|12878.1|12875.6|12871.6|3
1597206000000|2020-08-12 04:20:00|12881.3|12877.3|12875.3|12871.3|12881.3|12877.3|12874.1|12870.1|6
1597206300000|2020-08-12 04:25:00|12875.6|12871.6|12868.6|12864.6|12875.6|12871.6|12861.3|12857.3|11
1597206600000|2020-08-12 04:30:00|12868.8|12864.8|12861.8|12857.8|12869.1|12865.1|12861.6|12857.6|12
1597206900000|2020-08-12 04:35:00|12862.1|12858.1|12861.1|12857.1|12867.6|12863.6|12861.1|12857.1|8
1597207200000|2020-08-12 04:40:00|12860.8|12856.8|12861.1|12857.1|12861.1|12857.1|12860.6|12856.6|0
1597207500000|2020-08-12 04:45:00|12860.8|12856.8|12860.3|12856.3|12867.1|12863.1|12856.1|12852.1|19
1597207800000|2020-08-12 04:50:00|12861.6|12857.6|12835.8|12831.8|12861.6|12857.6|12835.3|12831.3|29
1597208100000|2020-08-12 04:55:00|12839.6|12835.6|12837.6|12833.6|12845.1|12841.1|12835.1|12831.1|26
1597208400000|2020-08-12 05:00:00|12837.3|12833.3|12840.8|12836.8|12842.8|12838.8|12829.6|12825.6|42
1597208700000|2020-08-12 05:05:00|12841.8|12837.8|12843.1|12839.1|12843.1|12839.1|12837.8|12833.8|10
1597209000000|2020-08-12 05:10:00|12842.8|12838.8|12840.6|12836.6|12848.3|12844.3|12840.1|12836.1|8
1597209300000|2020-08-12 05:15:00|12840.3|12836.3|12844.8|12840.8|12851.8|12847.8|12840.1|12836.1|36
1597209600000|2020-08-12 05:20:00|12845.1|12841.1|12861.1|12857.1|12862.1|12858.1|12843.3|12839.3|15
1597209900000|2020-08-12 05:25:00|12861.3|12857.3|12872.8|12868.8|12873.1|12869.1|12861.3|12857.3|29
1597210200000|2020-08-12 05:30:00|12872.6|12868.6|12868.3|12864.3|12873.3|12869.3|12865.6|12861.6|26
1597210500000|2020-08-12 05:35:00|12868.6|12864.6|12871.3|12867.3|12871.6|12867.6|12867.6|12863.6|6
1597210800000|2020-08-12 05:40:00|12873.1|12869.1|12880.3|12876.3|12882.6|12878.6|12868.8|12864.8|18
1597211100000|2020-08-12 05:45:00|12880.6|12876.6|12878.6|12874.6|12884.6|12880.6|12877.3|12873.3|37
1597211400000|2020-08-12 05:50:00|12878.8|12874.8|12864.1|12860.1|12882.8|12878.8|12864.1|12860.1|58
1597211700000|2020-08-12 05:55:00|12863.8|12859.8|12868.8|12864.8|12874.8|12870.8|12863.6|12859.6|50
1597212000000|2020-08-12 06:00:00|12867.8|12865.8|12891.8|12889.8|12893.8|12891.8|12863.6|12861.6|324
1597212300000|2020-08-12 06:05:00|12891.6|12889.6|12909.6|12907.6|12910.6|12908.6|12886.6|12884.6|387
1597212600000|2020-08-12 06:10:00|12909.3|12907.3|12905.1|12903.1|12910.6|12908.6|12897.6|12895.6|151
1597212900000|2020-08-12 06:15:00|12904.8|12902.8|12920.6|12918.6|12924.8|12922.8|12904.1|12902.1|235
1597213200000|2020-08-12 06:20:00|12920.3|12918.3|12910.1|12908.1|12921.3|12919.3|12904.1|12902.1|288
1597213500000|2020-08-12 06:25:00|12910.3|12908.3|12909.6|12907.6|12911.3|12909.3|12900.6|12898.6|162
1597213800000|2020-08-12 06:30:00|12909.8|12907.8|12910.1|12908.1|12915.6|12913.6|12905.1|12903.1|106
1597214100000|2020-08-12 06:35:00|12910.3|12908.3|12910.3|12908.3|12920.1|12918.1|12905.6|12903.6|194
1597214400000|2020-08-12 06:40:00|12914.3|12912.3|12922.1|12920.1|12924.3|12922.3|12912.1|12910.1|286
1597214700000|2020-08-12 06:45:00|12921.8|12919.8|12920.1|12918.1|12931.8|12929.8|12919.3|12917.3|268
1597215000000|2020-08-12 06:50:00|12919.1|12917.1|12917.3|12915.3|12923.6|12921.6|12915.6|12913.6|177
1597215300000|2020-08-12 06:55:00|12917.6|12915.6|12917.6|12915.6|12932.1|12930.1|12910.8|12908.8|449
1597215600000|2020-08-12 07:00:00|12917.2|12916|12899.2|12898|12927.2|12926|12891.7|12890.5|1604
1597215900000|2020-08-12 07:05:00|12900.9|12899.7|12896.2|12895|12938.9|12937.7|12893.2|12892|1284
1597216200000|2020-08-12 07:10:00|12896.4|12895.2|12888.4|12887.2|12918.2|12917|12875.4|12874.2|1306
1597216500000|2020-08-12 07:15:00|12887.9|12886.7|12921.9|12920.7|12928.7|12927.5|12887.9|12886.7|812
1597216800000|2020-08-12 07:20:00|12922.7|12921.5|12951.7|12950.5|12960.9|12959.7|12914.7|12913.5|1107
1597217100000|2020-08-12 07:25:00|12952.2|12951|12950.9|12949.7|12969.4|12968.2|12946.2|12945|1110
1597217400000|2020-08-12 07:30:00|12950.7|12949.5|12927.9|12926.7|12957.9|12956.7|12927.4|12926.2|742
1597217700000|2020-08-12 07:35:00|12927.4|12926.2|12921.2|12920|12940.9|12939.7|12909.9|12908.7|746
1597218000000|2020-08-12 07:40:00|12921.3|12920.1|12932.8|12931.6|12938.3|12937.1|12920.5|12919.3|524
1597218300000|2020-08-12 07:45:00|12932.5|12931.3|12937.3|12936.1|12944.8|12943.6|12922.5|12921.3|449
1597218600000|2020-08-12 07:50:00|12937.5|12936.3|12932.5|12931.3|12944.5|12943.3|12921.8|12920.6|429
1597218900000|2020-08-12 07:55:00|12933.3|12932.1|12933.3|12932.1|12945.3|12944.1|12923.3|12922.1|392
1597219200000|2020-08-12 08:00:00|12932.8|12931.6|12927.3|12926.1|12947|12945.8|12923.5|12922.3|496
1597219500000|2020-08-12 08:05:00|12927.5|12926.3|12914.8|12913.6|12936.5|12935.3|12914|12912.8|397
1597219800000|2020-08-12 08:10:00|12915|12913.8|12909.8|12908.6|12924.8|12923.6|12907.3|12906.1|424
1597220100000|2020-08-12 08:15:00|12910.8|12909.6|12926.8|12925.6|12927.3|12926.1|12910.8|12909.6|371
1597220400000|2020-08-12 08:20:00|12927.3|12926.1|12922.3|12921.1|12941.8|12940.6|12921.8|12920.6|653
1597220700000|2020-08-12 08:25:00|12923|12921.8|12913.8|12912.6|12928|12926.8|12913|12911.8|330
1597221000000|2020-08-12 08:30:00|12914|12912.8|12912.3|12911.1|12926.3|12925.1|12910.8|12909.6|232
1597221300000|2020-08-12 08:35:00|12912.5|12911.3|12912.3|12911.1|12915.8|12914.6|12900.5|12899.3|405
1597221600000|2020-08-12 08:40:00|12912.5|12911.3|12915.3|12914.1|12919|12917.8|12907.8|12906.6|316
1597221900000|2020-08-12 08:45:00|12916.3|12915.1|12927.8|12926.6|12927.8|12926.6|12915.5|12914.3|276
1597222200000|2020-08-12 08:50:00|12928|12926.8|12918.3|12917.1|12929.5|12928.3|12917|12915.8|221
1597222500000|2020-08-12 08:55:00|12918.5|12917.3|12923.3|12922.1|12925|12923.8|12914.5|12913.3|250
1597222800000|2020-08-12 09:00:00|12923.5|12922.3|12931.8|12930.6|12933.8|12932.6|12915.5|12914.3|338
1597223100000|2020-08-12 09:05:00|12931.5|12930.3|12932.8|12931.6|12936|12934.8|12924.3|12923.1|323
1597223400000|2020-08-12 09:10:00|12933.8|12932.6|12937.8|12936.6|12941.5|12940.3|12931|12929.8|238
1597223700000|2020-08-12 09:15:00|12938|12936.8|12936.8|12935.6|12939.8|12938.6|12929.3|12928.1|234
1597224000000|2020-08-12 09:20:00|12937|12935.8|12944|12942.8|12948|12946.8|12930.8|12929.6|305
1597224300000|2020-08-12 09:25:00|12945|12943.8|12939.8|12938.6|12946|12944.8|12934.5|12933.3|234
1597224600000|2020-08-12 09:30:00|12940|12938.8|12939|12937.8|12943|12941.8|12934.5|12933.3|199
1597224900000|2020-08-12 09:35:00|12938.8|12937.6|12930.5|12929.3|12938.8|12937.6|12927.5|12926.3|210
1597225200000|2020-08-12 09:40:00|12930.8|12929.6|12922|12920.8|12934.5|12933.3|12919.8|12918.6|286
1597225500000|2020-08-12 09:45:00|12922.3|12921.1|12928|12926.8|12928.5|12927.3|12920.8|12919.6|119
1597225800000|2020-08-12 09:50:00|12927.8|12926.6|12930.5|12929.3|12932.8|12931.6|12922|12920.8|249
1597226100000|2020-08-12 09:55:00|12930.8|12929.6|12921.5|12920.3|12933|12931.8|12921|12919.8|198
1597226400000|2020-08-12 10:00:00|12921.8|12920.6|12917.3|12916.1|12929.5|12928.3|12915.8|12914.6|233
1597226700000|2020-08-12 10:05:00|12917.5|12916.3|12912.8|12911.6|12919.8|12918.6|12911.5|12910.3|288
1597227000000|2020-08-12 10:10:00|12912.5|12911.3|12930.8|12929.6|12935.8|12934.6|12912|12910.8|370
1597227300000|2020-08-12 10:15:00|12931|12929.8|12938|12936.8|12938.5|12937.3|12927|12925.8|265
1597227600000|2020-08-12 10:20:00|12937.8|12936.6|12931.5|12930.3|12941.3|12940.1|12931.5|12930.3|209
1597227900000|2020-08-12 10:25:00|12932|12930.8|12929.3|12928.1|12938.3|12937.1|12927.5|12926.3|163
1597228200000|2020-08-12 10:30:00|12927.8|12926.6|12934|12932.8|12934.8|12933.6|12926.5|12925.3|95
1597228500000|2020-08-12 10:35:00|12934.3|12933.1|12936.8|12935.6|12940.5|12939.3|12932|12930.8|182
1597228800000|2020-08-12 10:40:00|12937|12935.8|12939.3|12938.1|12943|12941.8|12935|12933.8|170
1597229100000|2020-08-12 10:45:00|12939|12937.8|12937.8|12936.6|12940.8|12939.6|12931.5|12930.3|176
1597229400000|2020-08-12 10:50:00|12938|12936.8|12940|12938.8|12944|12942.8|12936.3|12935.1|208
1597229700000|2020-08-12 10:55:00|12939.8|12938.6|12946|12944.8|12947|12945.8|12938.3|12937.1|228
1597230000000|2020-08-12 11:00:00|12946.5|12945.3|12934.3|12933.1|12946.5|12945.3|12933|12931.8|367
1597230300000|2020-08-12 11:05:00|12934|12932.8|12938.8|12937.6|12940.3|12939.1|12932|12930.8|215
1597230600000|2020-08-12 11:10:00|12938.5|12937.3|12937.3|12936.1|12939.8|12938.6|12932|12930.8|182
1597230900000|2020-08-12 11:15:00|12937.5|12936.3|12941|12939.8|12945.5|12944.3|12937|12935.8|209
1597231200000|2020-08-12 11:20:00|12940.8|12939.6|12930.3|12929.1|12945|12943.8|12930.3|12929.1|236
1597231500000|2020-08-12 11:25:00|12930|12928.8|12939.5|12938.3|12941.8|12940.6|12925.5|12924.3|398
1597231800000|2020-08-12 11:30:00|12939.8|12938.6|12950.5|12949.3|12953.5|12952.3|12939.5|12938.3|394
1597232100000|2020-08-12 11:35:00|12950.8|12949.6|12950.5|12949.3|12952.5|12951.3|12943.8|12942.6|215
1597232400000|2020-08-12 11:40:00|12950.3|12949.1|12948.5|12947.3|12953|12951.8|12944|12942.8|218
1597232700000|2020-08-12 11:45:00|12948.8|12947.6|12954.3|12953.1|12955.8|12954.6|12947.8|12946.6|197
1597233000000|2020-08-12 11:50:00|12954|12952.8|12949.8|12948.6|12954.8|12953.6|12948|12946.8|237
1597233300000|2020-08-12 11:55:00|12950|12948.8|12943.5|12942.3|12953.5|12952.3|12937.8|12936.6|274
1597233600000|2020-08-12 12:00:00|12943|12941.8|12943.3|12942.1|12950|12948.8|12939.5|12938.3|249
1597233900000|2020-08-12 12:05:00|12943.5|12942.3|12951.3|12950.1|12956.5|12955.3|12942|12940.8|338
1597234200000|2020-08-12 12:10:00|12951.5|12950.3|12944|12942.8|12955|12953.8|12943.3|12942.1|252
1597234500000|2020-08-12 12:15:00|12944.3|12943.1|12944|12942.8|12946.5|12945.3|12931.8|12930.6|376
1597234800000|2020-08-12 12:20:00|12944.3|12943.1|12961.3|12960.1|12965.8|12964.6|12940.8|12939.6|502
1597235100000|2020-08-12 12:25:00|12961.5|12960.3|12951.8|12950.6|12962.3|12961.1|12950|12948.8|208
1597235400000|2020-08-12 12:30:00|12951.5|12950.3|12961|12959.8|12961|12959.8|12942|12940.8|548
1597235700000|2020-08-12 12:35:00|12960.8|12959.6|12967.5|12966.3|12977|12975.8|12959.5|12958.3|799
1597236000000|2020-08-12 12:40:00|12967.8|12966.6|12966.5|12965.3|12971|12969.8|12961|12959.8|364
1597236300000|2020-08-12 12:45:00|12966.8|12965.6|12972|12970.8|12978.3|12977.1|12966|12964.8|355
1597236600000|2020-08-12 12:50:00|12971.8|12970.6|12978.5|12977.3|12980|12978.8|12968.5|12967.3|324
1597236900000|2020-08-12 12:55:00|12978.8|12977.6|12985.8|12984.6|12986.3|12985.1|12973|12971.8|484
1597237200000|2020-08-12 13:00:00|12985|12983.8|12987.3|12986.1|12993.3|12992.1|12980.5|12979.3|611
1597237500000|2020-08-12 13:05:00|12987|12985.8|12983.3|12982.1|12993|12991.8|12983|12981.8|264
1597237800000|2020-08-12 13:10:00|12983.5|12982.3|12992|12990.8|12994.3|12993.1|12983.5|12982.3|288
1597238100000|2020-08-12 13:15:00|12992.3|12991.1|12992.3|12991.1|12997.3|12996.1|12987.8|12986.6|261
1597238400000|2020-08-12 13:20:00|12992|12990.8|12997.1|12995.9|12997.9|12996.7|12989|12987.8|288
1597238700000|2020-08-12 13:25:00|12996.6|12995.4|12997.6|12996.4|13001.1|12999.9|12993.4|12992.2|322
1597239000000|2020-08-12 13:30:00|12998.1|12996.9|12984.6|12983.4|13002.1|13000.9|12983.4|12982.2|824
1597239300000|2020-08-12 13:35:00|12984.9|12983.7|12985.1|12983.9|12996.4|12995.2|12984.4|12983.2|456
1597239600000|2020-08-12 13:40:00|12985.4|12984.2|12986.1|12984.9|12990.4|12989.2|12982.6|12981.4|358
1597239900000|2020-08-12 13:45:00|12986.4|12985.2|12995.1|12993.9|12999.9|12998.7|12981.6|12980.4|471
1597240200000|2020-08-12 13:50:00|12995.6|12994.4|12996.1|12994.9|12997.1|12995.9|12985.4|12984.2|500
1597240500000|2020-08-12 13:55:00|12996.4|12995.2|12997.6|12996.4|13003.6|13002.4|12995.1|12993.9|737
1597240800000|2020-08-12 14:00:00|12997.4|12996.2|13004.1|13002.9|13005.6|13004.4|12992.6|12991.4|505
1597241100000|2020-08-12 14:05:00|13004.4|13003.2|13018.1|13016.9|13027.9|13026.7|13002.1|13000.9|1013
1597241400000|2020-08-12 14:10:00|13017.8|13016.6|13021.8|13020.6|13031.8|13030.6|13016.3|13015.1|743
1597241700000|2020-08-12 14:15:00|13022.1|13020.9|13041.8|13040.6|13045.6|13044.4|13022.1|13020.9|921
1597242000000|2020-08-12 14:20:00|13041.3|13040.1|13067.8|13066.6|13068.8|13067.6|13040.6|13039.4|970
1597242300000|2020-08-12 14:25:00|13068.1|13066.9|13060.8|13059.6|13073.1|13071.9|13051.8|13050.6|1010
1597242600000|2020-08-12 14:30:00|13061.1|13059.9|13080.3|13079.1|13082.3|13081.1|13060.8|13059.6|902
1597242900000|2020-08-12 14:35:00|13080.6|13079.4|13071.8|13070.6|13091.3|13090.1|13069.1|13067.9|1126
1597243200000|2020-08-12 14:40:00|13072.1|13070.9|13096.3|13095.1|13096.3|13095.1|13072.1|13070.9|1089
1597243500000|2020-08-12 14:45:00|13096.6|13095.4|13088.3|13087.1|13104.8|13103.6|13085.8|13084.6|792
1597243800000|2020-08-12 14:50:00|13088.6|13087.4|13085.1|13083.9|13099.3|13098.1|13082.8|13081.6|685
1597244100000|2020-08-12 14:55:00|13084.8|13083.6|13084.8|13083.6|13090.6|13089.4|13079.6|13078.4|726
1597244400000|2020-08-12 15:00:00|13084.6|13083.4|13090.6|13089.4|13100.3|13099.1|13080.8|13079.6|931
1597244700000|2020-08-12 15:05:00|13090.8|13089.6|13092.1|13090.9|13097.6|13096.4|13088.1|13086.9|605
1597245000000|2020-08-12 15:10:00|13091.8|13090.6|13075.8|13074.6|13097.3|13096.1|13074.3|13073.1|791
1597245300000|2020-08-12 15:15:00|13076.1|13074.9|13054.8|13053.6|13081.1|13079.9|13054.6|13053.4|891
1597245600000|2020-08-12 15:20:00|13055.3|13054.1|13063.3|13062.1|13066.1|13064.9|13049.8|13048.6|937
1597245900000|2020-08-12 15:25:00|13063.6|13062.4|13070.6|13069.4|13072.3|13071.1|13055.8|13054.6|1081
1597246200000|2020-08-12 15:30:00|13071|13069|13062.7|13060.7|13072.7|13070.7|13056.7|13054.7|1538
1597246500000|2020-08-12 15:35:00|13061.7|13059.7|13058.7|13056.7|13064|13062|13054.2|13052.2|773
1597246800000|2020-08-12 15:40:00|13059|13057|13056.2|13054.2|13063.7|13061.7|13055.7|13053.7|272
1597247100000|2020-08-12 15:45:00|13056|13054|13056.2|13054.2|13070.7|13068.7|13053.7|13051.7|357
1597247400000|2020-08-12 15:50:00|13056.5|13054.5|13050.7|13048.7|13062.7|13060.7|13049|13047|252
1597247700000|2020-08-12 15:55:00|13050.5|13048.5|13058.2|13056.2|13060.2|13058.2|13049.7|13047.7|286
1597248000000|2020-08-12 16:00:00|13058.5|13056.5|13068.2|13066.2|13070.7|13068.7|13055|13053|261
1597248300000|2020-08-12 16:05:00|13068.5|13066.5|13070.7|13068.7|13075.7|13073.7|13068.5|13066.5|163
1597248600000|2020-08-12 16:10:00|13070.5|13068.5|13070.7|13068.7|13073.7|13071.7|13064.7|13062.7|355
1597248900000|2020-08-12 16:15:00|13071|13069|13076|13074|13081.7|13079.7|13071|13069|283
1597249200000|2020-08-12 16:20:00|13075.7|13073.7|13085.2|13083.2|13086.7|13084.7|13075.5|13073.5|212
1597249500000|2020-08-12 16:25:00|13085|13083|13088.2|13086.2|13093.2|13091.2|13084.5|13082.5|241
1597249800000|2020-08-12 16:30:00|13088.5|13086.5|13087.5|13085.5|13089.5|13087.5|13084.2|13082.2|124
1597250100000|2020-08-12 16:35:00|13087.2|13085.2|13085.2|13083.2|13087.5|13085.5|13078.2|13076.2|169
1597250400000|2020-08-12 16:40:00|13085.5|13083.5|13073.2|13071.2|13086.7|13084.7|13072.5|13070.5|181
1597250700000|2020-08-12 16:45:00|13073.5|13071.5|13071.2|13069.2|13077|13075|13070.2|13068.2|189
1597251000000|2020-08-12 16:50:00|13071.7|13069.7|13068.5|13066.5|13073.7|13071.7|13068.5|13066.5|75
1597251300000|2020-08-12 16:55:00|13068.2|13066.2|13059.2|13057.2|13074.2|13072.2|13058.7|13056.7|145
1597251600000|2020-08-12 17:00:00|13059|13057|13059.2|13057.2|13067|13065|13058.2|13056.2|141
1597251900000|2020-08-12 17:05:00|13058.7|13056.7|13058.2|13056.2|13065.5|13063.5|13056.2|13054.2|177
1597252200000|2020-08-12 17:10:00|13058|13056|13058|13056|13060|13058|13055.2|13053.2|103
1597252500000|2020-08-12 17:15:00|13058.2|13056.2|13048.2|13046.2|13059.5|13057.5|13046|13044|205
1597252800000|2020-08-12 17:20:00|13048|13046|13046.2|13044.2|13051.7|13049.7|13046|13044|132
1597253100000|2020-08-12 17:25:00|13046|13044|13041|13039|13050|13048|13038.5|13036.5|214
1597253400000|2020-08-12 17:30:00|13040.7|13038.7|13050.7|13048.7|13050.7|13048.7|13040.7|13038.7|178
1597253700000|2020-08-12 17:35:00|13050.2|13048.2|13059.7|13057.7|13060.7|13058.7|13048.5|13046.5|179
1597254000000|2020-08-12 17:40:00|13060.7|13058.7|13056.2|13054.2|13060.7|13058.7|13054|13052|111
1597254300000|2020-08-12 17:45:00|13056.5|13054.5|13068.2|13066.2|13070.5|13068.5|13054.5|13052.5|216
1597254600000|2020-08-12 17:50:00|13068.5|13066.5|13073|13071|13074.7|13072.7|13067.7|13065.7|192
1597254900000|2020-08-12 17:55:00|13072.7|13070.7|13080.2|13078.2|13082.7|13080.7|13071.7|13069.7|191
1597255200000|2020-08-12 18:00:00|13080.7|13078.7|13073.2|13071.2|13082|13080|13072|13070|267
1597255500000|2020-08-12 18:05:00|13073|13071|13072.2|13070.2|13076.2|13074.2|13067.7|13065.7|263
1597255800000|2020-08-12 18:10:00|13072|13070|13073.5|13071.5|13076|13074|13071.5|13069.5|81
1597256100000|2020-08-12 18:15:00|13073.7|13071.7|13072.7|13070.7|13075.2|13073.2|13068.5|13066.5|78
1597256400000|2020-08-12 18:20:00|13072.5|13070.5|13080.2|13078.2|13080.2|13078.2|13071.7|13069.7|142
1597256700000|2020-08-12 18:25:00|13079.7|13077.7|13075|13073|13081.5|13079.5|13074.2|13072.2|144
1597257000000|2020-08-12 18:30:00|13075.2|13073.2|13077.5|13075.5|13079.5|13077.5|13074.7|13072.7|100
1597257300000|2020-08-12 18:35:00|13077.7|13075.7|13069.5|13067.5|13079.2|13077.2|13068.7|13066.7|117
1597257600000|2020-08-12 18:40:00|13069.2|13067.2|13071|13069|13074.7|13072.7|13068.7|13066.7|114
1597257900000|2020-08-12 18:45:00|13071.2|13069.2|13075.5|13073.5|13075.5|13073.5|13069|13067|127
1597258200000|2020-08-12 18:50:00|13075.2|13073.2|13070|13068|13079|13077|13069|13067|103
1597258500000|2020-08-12 18:55:00|13070.2|13068.2|13077.5|13075.5|13079|13077|13070|13068|145
1597258800000|2020-08-12 19:00:00|13079.2|13077.2|13083.7|13081.7|13087.2|13085.2|13078.2|13076.2|185
1597259100000|2020-08-12 19:05:00|13084|13082|13082|13080|13091.7|13089.7|13081.7|13079.7|130
1597259400000|2020-08-12 19:10:00|13081.7|13079.7|13090.7|13088.7|13091.7|13089.7|13081|13079|195
1597259700000|2020-08-12 19:15:00|13090.5|13088.5|13098.7|13096.7|13098.7|13096.7|13089.5|13087.5|182
1597260000000|2020-08-12 19:20:00|13098.5|13096.5|13092.2|13090.2|13100|13098|13090.2|13088.2|158
1597260300000|2020-08-12 19:25:00|13092.5|13090.5|13086.7|13084.7|13093.2|13091.2|13086|13084|158
1597260600000|2020-08-12 19:30:00|13087|13085|13068.7|13066.7|13087.5|13085.5|13058.2|13056.2|381
1597260900000|2020-08-12 19:35:00|13069|13067|13079.5|13077.5|13080|13078|13061.7|13059.7|225
1597261200000|2020-08-12 19:40:00|13079.2|13077.2|13085|13083|13089.7|13087.7|13076|13074|213
1597261500000|2020-08-12 19:45:00|13084.7|13082.7|13083.5|13081.5|13086.7|13084.7|13078|13076|190
1597261800000|2020-08-12 19:50:00|13087.7|13085.7|13070.7|13068.7|13090.5|13088.5|13068.2|13066.2|281
1597262100000|2020-08-12 19:55:00|13070|13068|13082.5|13080.5|13084|13082|13064|13062|391
1597262400000|2020-08-12 20:00:00|13084.2|13079.2|13078.4|13073.4|13084.2|13079.2|13068.2|13063.2|6
1597262700000|2020-08-12 20:05:00|13077.4|13072.4|13077.1|13072.1|13082|13077|13076.1|13071.1|0
1597263000000|2020-08-12 20:10:00|13078.1|13073.1|13071.1|13066.1|13079.1|13074.1|13066.5|13061.5|0
1597263300000|2020-08-12 20:15:00|13071.6|13066.6|13070.1|13065.1|13071.6|13066.6|13067.9|13062.9|0
1597263600000|2020-08-12 20:20:00|13069.9|13064.9|13073.5|13068.5|13073.5|13068.5|13069.1|13064.1|0
1597263900000|2020-08-12 20:25:00|13073|13068|13074.6|13069.6|13074.6|13069.6|13073|13068|0
1597264200000|2020-08-12 20:30:00|13073.9|13068.9|13072|13067|13076.8|13071.8|13071|13066|0
1597264500000|2020-08-12 20:35:00|13073|13068|13072.5|13067.5|13075|13070|13072|13067|0
1597264800000|2020-08-12 20:40:00|13071.6|13066.6|13066.1|13061.1|13071.6|13066.6|13062.9|13057.9|0
1597265100000|2020-08-12 20:45:00|13067.1|13062.1|13063.7|13058.7|13067.1|13062.1|13063.7|13058.7|0
1597265400000|2020-08-12 20:50:00|13064.6|13059.6|13066.3|13061.3|13066.7|13061.7|13063|13058|0
1597265700000|2020-08-12 20:55:00|13065.3|13060.3|13068.8|13063.8|13070.6|13065.6|13064.7|13059.7|0
1597266000000|2020-08-12 21:00:00|13068.7|13063.7|13068.6|13063.6|13069.1|13064.1|13068.4|13063.4|0
1597266300000|2020-08-12 21:05:00|13068.7|13063.7|13067.5|13062.5|13068.7|13063.7|13066.4|13061.4|0
1597266600000|2020-08-12 21:10:00|13067.9|13062.9|13067.9|13062.9|13068.1|13063.1|13066.7|13061.7|0
1597266900000|2020-08-12 21:15:00|13068|13063|13068.6|13063.6|13068.6|13063.6|13067.6|13062.6|0
1597267200000|2020-08-12 21:20:00|13068.7|13063.7|13069|13064|13069.6|13064.6|13068.3|13063.3|0
1597267500000|2020-08-12 21:25:00|13068.9|13063.9|13068.3|13063.3|13069.2|13064.2|13067.5|13062.5|0
1597267800000|2020-08-12 21:30:00|13067.6|13062.6|13068.9|13063.9|13070.5|13065.5|13066.8|13061.8|0
1597268100000|2020-08-12 21:35:00|13069.2|13064.2|13067.8|13062.8|13069.2|13064.2|13067.1|13062.1|0
1597268400000|2020-08-12 21:40:00|13067.1|13062.1|13067.4|13062.4|13067.4|13062.4|13067.1|13062.1|0
1597268700000|2020-08-12 21:45:00|13067.2|13062.2|13067.3|13062.3|13067.8|13062.8|13067.1|13062.1|0
1597269000000|2020-08-12 21:50:00|13067.4|13062.4|13067.9|13062.9|13068.2|13063.2|13067.3|13062.3|0
1597269300000|2020-08-12 21:55:00|13067.7|13062.7|13067.9|13062.9|13068|13063|13065.8|13060.8|0
1597269600000|2020-08-12 22:00:00|13066.9|13061.9|13073.9|13068.9|13076.8|13071.8|13054.8|13049.8|0
1597269900000|2020-08-12 22:05:00|13073.3|13068.3|13071|13066|13074.3|13069.3|13071|13066|0
1597270200000|2020-08-12 22:10:00|13070.5|13065.5|13074.7|13069.7|13076.8|13071.8|13069|13064|0
1597270500000|2020-08-12 22:15:00|13075.7|13070.7|13073.9|13068.9|13075.9|13070.9|13071.9|13066.9|0
1597270800000|2020-08-12 22:20:00|13074.8|13069.8|13067.8|13062.8|13074.8|13069.8|13066.9|13061.9|0
1597271100000|2020-08-12 22:25:00|13066.9|13061.9|13071.7|13066.7|13071.7|13066.7|13066.9|13061.9|0
1597271400000|2020-08-12 22:30:00|13072.6|13067.6|13073.4|13068.4|13074.4|13069.4|13069.5|13064.5|0
1597271700000|2020-08-12 22:35:00|13073.9|13068.9|13071.5|13066.5|13074.4|13069.4|13070.5|13065.5|0
1597272000000|2020-08-12 22:40:00|13071.4|13066.4|13072.7|13067.7|13072.7|13067.7|13069.6|13064.6|0
1597272300000|2020-08-12 22:45:00|13072.2|13067.2|13070.3|13065.3|13072.2|13067.2|13070.3|13065.3|0
1597272600000|2020-08-12 22:50:00|13071.3|13066.3|13072.4|13067.4|13072.9|13067.9|13071.3|13066.3|0
1597272900000|2020-08-12 22:55:00|13072.9|13067.9|13071.4|13066.4|13072.9|13067.9|13071.4|13066.4|0
1597273200000|2020-08-12 23:00:00|13070.4|13065.4|13071|13066|13071.7|13066.7|13069.9|13064.9|0
1597273500000|2020-08-12 23:05:00|13070|13065|13069.5|13064.5|13070.1|13065.1|13066.7|13061.7|0
1597273800000|2020-08-12 23:10:00|13070|13065|13069.4|13064.4|13070.4|13065.4|13067.5|13062.5|0
1597274100000|2020-08-12 23:15:00|13069.8|13064.8|13075.2|13070.2|13076.2|13071.2|13069.4|13064.4|0
1597274400000|2020-08-12 23:20:00|13074.3|13069.3|13073.1|13068.1|13074.3|13069.3|13072.2|13067.2|0
1597274700000|2020-08-12 23:25:00|13073.2|13068.2|13073.2|13068.2|13074.1|13069.1|13069.7|13064.7|0
1597275000000|2020-08-12 23:30:00|13074.1|13069.1|13072.3|13067.3|13074.2|13069.2|13071|13066|0
1597275300000|2020-08-12 23:35:00|13071.3|13066.3|13074.3|13069.3|13075.2|13070.2|13071.3|13066.3|0
1597275600000|2020-08-12 23:40:00|13073.3|13068.3|13078.2|13073.2|13079.2|13074.2|13073.3|13068.3|0
1597275900000|2020-08-12 23:45:00|13077.7|13072.7|13075|13070|13078.2|13073.2|13072.3|13067.3|0
1597276200000|2020-08-12 23:50:00|13074|13069|13075.9|13070.9|13077.9|13072.9|13074|13069|0
1597276500000|2020-08-12 23:55:00|13075.4|13070.4|13076.9|13071.9|13076.9|13071.9|13073.9|13068.9|0
1597276800000|2020-08-13 00:00:00|13075.9|13070.9|13070.5|13065.5|13079.8|13074.8|13067.7|13062.7|0
1597277100000|2020-08-13 00:05:00|13071.5|13066.5|13081.8|13076.8|13083.8|13078.8|13071.5|13066.5|0
1597277400000|2020-08-13 00:10:00|13082.8|13077.8|13082.8|13077.8|13083.8|13078.8|13081.8|13076.8|0
1597277700000|2020-08-13 00:15:00|13083.2|13078.2|13079.5|13075.5|13085.7|13080.7|13064.2|13060.2|27
1597278000000|2020-08-13 00:20:00|13079.2|13075.2|13084.5|13080.5|13087.5|13083.5|13076.7|13072.7|12
1597278300000|2020-08-13 00:25:00|13085|13081|13086|13082|13088.5|13084.5|13083.2|13079.2|12
1597278600000|2020-08-13 00:30:00|13086.2|13082.2|13080.7|13076.7|13095|13091|13079.7|13075.7|24
1597278900000|2020-08-13 00:35:00|13081|13077|13067.2|13063.2|13082.5|13078.5|13067|13063|50
1597279200000|2020-08-13 00:40:00|13068|13064|13068.5|13064.5|13069.7|13065.7|13063|13059|26
1597279500000|2020-08-13 00:45:00|13068.7|13064.7|13062|13058|13074.7|13070.7|13055.5|13051.5|56
1597279800000|2020-08-13 00:50:00|13062.2|13058.2|13043|13039|13062.2|13058.2|13026.7|13022.7|94
1597280100000|2020-08-13 00:55:00|13043.2|13039.2|13038.7|13034.7|13045.5|13041.5|13038|13034|38
1597280400000|2020-08-13 01:00:00|13039|13035|13044.2|13040.2|13048.7|13044.7|13028|13024|37
1597280700000|2020-08-13 01:05:00|13044|13040|13048.7|13044.7|13053|13049|13038|13034|18
1597281000000|2020-08-13 01:10:00|13047.5|13043.5|13052.2|13048.2|13059|13055|13044.2|13040.2|22
1597281300000|2020-08-13 01:15:00|13052.5|13048.5|13051|13047|13059.7|13055.7|13039.7|13035.7|15
1597281600000|2020-08-13 01:20:00|13051.2|13047.2|13048.2|13044.2|13053.5|13049.5|13046.7|13042.7|11
1597281900000|2020-08-13 01:25:00|13048.5|13044.5|13046.2|13042.2|13048.5|13044.5|13038.2|13034.2|27
1597282200000|2020-08-13 01:30:00|13051|13047|13050.2|13046.2|13060.2|13056.2|13049.7|13045.7|18
1597282500000|2020-08-13 01:35:00|13050|13046|13040.2|13036.2|13050|13046|13032.2|13028.2|14
1597282800000|2020-08-13 01:40:00|13040|13036|13046|13042|13063|13059|13039.5|13035.5|30
1597283100000|2020-08-13 01:45:00|13045.2|13041.2|13059|13055|13059|13055|13043.7|13039.7|7
1597283400000|2020-08-13 01:50:00|13058.7|13054.7|13046.2|13042.2|13061.5|13057.5|13046.2|13042.2|14
1597283700000|2020-08-13 01:55:00|13046|13042|13046.5|13042.5|13048.2|13044.2|13040|13036|20
1597284000000|2020-08-13 02:00:00|13046.2|13042.2|13059.2|13055.2|13059.2|13055.2|13046.2|13042.2|19
1597284300000|2020-08-13 02:05:00|13059.5|13055.5|13041.7|13037.7|13060|13056|13041.2|13037.2|14
1597284600000|2020-08-13 02:10:00|13041.5|13037.5|13042.5|13038.5|13045.7|13041.7|13032|13028|23
1597284900000|2020-08-13 02:15:00|13041.5|13037.5|13046.5|13042.5|13046.5|13042.5|13035.2|13031.2|7
1597285200000|2020-08-13 02:20:00|13046.7|13042.7|13049.7|13045.7|13054|13050|13046|13042|8
1597285500000|2020-08-13 02:25:00|13050|13046|13049|13045|13055.7|13051.7|13047|13043|0
1597285800000|2020-08-13 02:30:00|13048.7|13044.7|13058.5|13054.5|13068.5|13064.5|13048.7|13044.7|21
1597286100000|2020-08-13 02:35:00|13061|13057|13066|13062|13066|13062|13060.7|13056.7|8
1597286400000|2020-08-13 02:40:00|13065.7|13061.7|13066.5|13062.5|13071.2|13067.2|13063.2|13059.2|10
1597286700000|2020-08-13 02:45:00|13066.2|13062.2|13056.7|13052.7|13069|13065|13056.7|13052.7|11
1597287000000|2020-08-13 02:50:00|13057|13053|13061.7|13057.7|13062.5|13058.5|13055.5|13051.5|3
1597287300000|2020-08-13 02:55:00|13061|13057|13060|13056|13062.5|13058.5|13060|13056|2
1597287600000|2020-08-13 03:00:00|13059.5|13055.5|13057|13053|13059.5|13055.5|13053.5|13049.5|5
1597287900000|2020-08-13 03:05:00|13059|13055|13052.7|13048.7|13059|13055|13051.5|13047.5|6
1597288200000|2020-08-13 03:10:00|13052.5|13048.5|13051.7|13047.7|13054.7|13050.7|13050.2|13046.2|2
1597288500000|2020-08-13 03:15:00|13051.2|13047.2|13060|13056|13060.5|13056.5|13044.7|13040.7|7
1597288800000|2020-08-13 03:20:00|13060.2|13056.2|13055.5|13051.5|13061.7|13057.7|13055.2|13051.2|5
1597289100000|2020-08-13 03:25:00|13055.2|13051.2|13052.7|13048.7|13055.2|13051.2|13048|13044|8
1597289400000|2020-08-13 03:30:00|13053|13049|13050.2|13046.2|13057.7|13053.7|13050|13046|5
1597289700000|2020-08-13 03:35:00|13050.5|13046.5|13051.2|13047.2|13054|13050|13047.7|13043.7|13
1597290000000|2020-08-13 03:40:00|13051|13047|13052.7|13048.7|13052.7|13048.7|13047|13043|4
1597290300000|2020-08-13 03:45:00|13054.2|13050.2|13061.7|13057.7|13061.7|13057.7|13054.2|13050.2|2
1597290600000|2020-08-13 03:50:00|13060.7|13056.7|13061.5|13057.5|13061.5|13057.5|13053.2|13049.2|4
1597290900000|2020-08-13 03:55:00|13061.7|13057.7|13062.5|13058.5|13063.2|13059.2|13060|13056|7
1597291200000|2020-08-13 04:00:00|13062.2|13058.2|13065.7|13061.7|13069|13065|13059.5|13055.5|17
1597291500000|2020-08-13 04:05:00|13065.2|13061.2|13064|13060|13065.5|13061.5|13064|13060|2
1597291800000|2020-08-13 04:10:00|13063.7|13059.7|13062.7|13058.7|13064.5|13060.5|13062.7|13058.7|2
1597292100000|2020-08-13 04:15:00|13063|13059|13065.7|13061.7|13065.7|13061.7|13061.7|13057.7|2
1597292400000|2020-08-13 04:20:00|13065.2|13061.2|13066.7|13062.7|13068.5|13064.5|13064.7|13060.7|2
1597292700000|2020-08-13 04:25:00|13067|13063|13065.5|13061.5|13069.5|13065.5|13063|13059|18
1597293000000|2020-08-13 04:30:00|13065.7|13061.7|13074.7|13070.7|13077|13073|13065.7|13061.7|27
1597293300000|2020-08-13 04:35:00|13076.5|13072.5|13081.7|13077.7|13083.5|13079.5|13074.2|13070.2|37
1597293600000|2020-08-13 04:40:00|13084.2|13080.2|13079.5|13075.5|13084.2|13080.2|13077.2|13073.2|38
1597293900000|2020-08-13 04:45:00|13079.2|13075.2|13078.7|13074.7|13079.7|13075.7|13073.7|13069.7|9
1597294200000|2020-08-13 04:50:00|13078.5|13074.5|13077.7|13073.7|13078.7|13074.7|13077|13073|1
1597294500000|2020-08-13 04:55:00|13077.5|13073.5|13074.2|13070.2|13077.7|13073.7|13074.2|13070.2|0
1597294800000|2020-08-13 05:00:00|13074|13070|13077|13073|13077.5|13073.5|13052|13048|94
1597295100000|2020-08-13 05:05:00|13077.5|13073.5|13071|13067|13077.5|13073.5|13066|13062|48
1597295400000|2020-08-13 05:10:00|13071.7|13067.7|13063.7|13059.7|13071.7|13067.7|13056.7|13052.7|46
1597295700000|2020-08-13 05:15:00|13063.5|13059.5|13070.5|13066.5|13070.5|13066.5|13060.7|13056.7|14
1597296000000|2020-08-13 05:20:00|13072|13068|13071|13067|13073.5|13069.5|13070.2|13066.2|8
1597296300000|2020-08-13 05:25:00|13071.2|13067.2|13072|13068|13076.7|13072.7|13069.2|13065.2|15
1597296600000|2020-08-13 05:30:00|13071.7|13067.7|13072|13068|13073.2|13069.2|13067|13063|23
1597296900000|2020-08-13 05:35:00|13072.2|13068.2|13069.2|13065.2|13075.2|13071.2|13068.5|13064.5|14
1597297200000|2020-08-13 05:40:00|13069.5|13065.5|13064|13060|13071.5|13067.5|13059.7|13055.7|21
1597297500000|2020-08-13 05:45:00|13063.7|13059.7|13062.2|13058.2|13064.7|13060.7|13058|13054|10
1597297800000|2020-08-13 05:50:00|13062.5|13058.5|13054|13050|13064.5|13060.5|13050.5|13046.5|49
1597298100000|2020-08-13 05:55:00|13053.7|13049.7|13048.7|13044.7|13055|13051|13044.5|13040.5|66
1597298400000|2020-08-13 06:00:00|13047.7|13045.7|13052.7|13050.7|13056.5|13054.5|13038.5|13036.5|266
1597298700000|2020-08-13 06:05:00|13054|13052|13041.5|13039.5|13055.5|13053.5|13036.2|13034.2|254
1597299000000|2020-08-13 06:10:00|13041.2|13039.2|13032.5|13030.5|13043.7|13041.7|13027.7|13025.7|267
1597299300000|2020-08-13 06:15:00|13032.2|13030.2|13028|13026|13039|13037|13027.7|13025.7|273
1597299600000|2020-08-13 06:20:00|13027.7|13025.7|13024.7|13022.7|13027.7|13025.7|13018|13016|208
1597299900000|2020-08-13 06:25:00|13025|13023|13031.5|13029.5|13034.7|13032.7|13021|13019|293
1597300200000|2020-08-13 06:30:00|13031.7|13029.7|13035.5|13033.5|13040.2|13038.2|13031|13029|175
1597300500000|2020-08-13 06:35:00|13035.7|13033.7|13038.2|13036.2|13041|13039|13034.5|13032.5|100
1597300800000|2020-08-13 06:40:00|13038.5|13036.5|13027|13025|13039|13037|13025.7|13023.7|158
1597301100000|2020-08-13 06:45:00|13026.7|13024.7|13039|13037|13043.2|13041.2|13026.5|13024.5|169
1597301400000|2020-08-13 06:50:00|13039.2|13037.2|13041|13039|13044|13042|13038.2|13036.2|118
1597301700000|2020-08-13 06:55:00|13040.7|13038.7|13040.7|13038.7|13046|13044|13038|13036|219
1597302000000|2020-08-13 07:00:00|13040.3|13039.1|13050.3|13049.1|13055.8|13054.6|13029.3|13028.1|1422
1597302300000|2020-08-13 07:05:00|13050.6|13049.4|13049.1|13047.9|13056.6|13055.4|13038.3|13037.1|1128
1597302600000|2020-08-13 07:10:00|13049.3|13048.1|13048.3|13047.1|13062.1|13060.9|13041.8|13040.6|970
1597302900000|2020-08-13 07:15:00|13047.8|13046.6|13058.1|13056.9|13058.3|13057.1|13041.8|13040.6|676
1597303200000|2020-08-13 07:20:00|13057.8|13056.6|13070.6|13069.4|13071.6|13070.4|13054.1|13052.9|838
1597303500000|2020-08-13 07:25:00|13070.3|13069.1|13042.8|13041.6|13077.1|13075.9|13029.6|13028.4|1135
1597303800000|2020-08-13 07:30:00|13043.1|13041.9|13036.3|13035.1|13046.1|13044.9|13032.8|13031.6|714
1597304100000|2020-08-13 07:35:00|13036.6|13035.4|13043.6|13042.4|13044.8|13043.6|13031.3|13030.1|503
1597304400000|2020-08-13 07:40:00|13043.3|13042.1|13057.8|13056.6|13060|13058.8|13036.5|13035.3|882
1597304700000|2020-08-13 07:45:00|13057.5|13056.3|13042|13040.8|13063.5|13062.3|13032|13030.8|744
1597305000000|2020-08-13 07:50:00|13041.8|13040.6|13044|13042.8|13052|13050.8|13035.5|13034.3|493
1597305300000|2020-08-13 07:55:00|13043.8|13042.6|13046.8|13045.6|13047.5|13046.3|13033.3|13032.1|390
1597305600000|2020-08-13 08:00:00|13047|13045.8|13043.8|13042.6|13058|13056.8|13039.5|13038.3|488
1597305900000|2020-08-13 08:05:00|13043.5|13042.3|13027.8|13026.6|13043.5|13042.3|13020|13018.8|937
1597306200000|2020-08-13 08:10:00|13028.8|13027.6|13036.3|13035.1|13037.5|13036.3|13024.5|13023.3|313
1597306500000|2020-08-13 08:15:00|13036|13034.8|13028.8|13027.6|13036|13034.8|13014.5|13013.3|672
1597306800000|2020-08-13 08:20:00|13029|13027.8|13025.3|13024.1|13030.8|13029.6|13024|13022.8|328
1597307100000|2020-08-13 08:25:00|13024|13022.8|13019.8|13018.6|13026.3|13025.1|13017.8|13016.6|422
1597307400000|2020-08-13 08:30:00|13019.5|13018.3|13022.5|13021.3|13023.3|13022.1|13008.5|13007.3|530
1597307700000|2020-08-13 08:35:00|13022.8|13021.6|13030.3|13029.1|13031|13029.8|13021.8|13020.6|430
1597308000000|2020-08-13 08:40:00|13031|13029.8|13029.8|13028.6|13037|13035.8|13025|13023.8|403
1597308300000|2020-08-13 08:45:00|13029.5|13028.3|13037|13035.8|13045.5|13044.3|13024.3|13023.1|545
1597308600000|2020-08-13 08:50:00|13037.3|13036.1|13043.8|13042.6|13047.3|13046.1|13034.8|13033.6|329
1597308900000|2020-08-13 08:55:00|13043.5|13042.3|13039|13037.8|13046.5|13045.3|13034.8|13033.6|310
1597309200000|2020-08-13 09:00:00|13039.3|13038.1|13046|13044.8|13046.8|13045.6|13036.5|13035.3|190
1597309500000|2020-08-13 09:05:00|13046.3|13045.1|13048.3|13047.1|13050|13048.8|13043|13041.8|341
1597309800000|2020-08-13 09:10:00|13048.5|13047.3|13049.3|13048.1|13055.5|13054.3|13047|13045.8|267
1597310100000|2020-08-13 09:15:00|13049.5|13048.3|13055|13053.8|13060.5|13059.3|13046|13044.8|370
1597310400000|2020-08-13 09:20:00|13054.8|13053.6|13047|13045.8|13055.3|13054.1|13046.3|13045.1|231
1597310700000|2020-08-13 09:25:00|13046.8|13045.6|13053.8|13052.6|13055|13053.8|13041.3|13040.1|334
1597311000000|2020-08-13 09:30:00|13054.3|13053.1|13043.5|13042.3|13054.3|13053.1|13037.8|13036.6|286
1597311300000|2020-08-13 09:35:00|13043.3|13042.1|13035.5|13034.3|13049.8|13048.6|13035|13033.8|304
1597311600000|2020-08-13 09:40:00|13035|13033.8|13027.5|13026.3|13039|13037.8|13025.5|13024.3|387
1597311900000|2020-08-13 09:45:00|13027.3|13026.1|13030|13028.8|13036|13034.8|13026.8|13025.6|201
1597312200000|2020-08-13 09:50:00|13030.5|13029.3|13035.8|13034.6|13040|13038.8|13028.8|13027.6|198
1597312500000|2020-08-13 09:55:00|13035.5|13034.3|13034.8|13033.6|13035.8|13034.6|13028.5|13027.3|239
1597312800000|2020-08-13 10:00:00|13035|13033.8|13032|13030.8|13036|13034.8|13028.5|13027.3|124
1597313100000|2020-08-13 10:05:00|13032.3|13031.1|13030.3|13029.1|13035|13033.8|13026.8|13025.6|155
1597313400000|2020-08-13 10:10:00|13030|13028.8|13024.8|13023.6|13032|13030.8|13024|13022.8|205
1597313700000|2020-08-13 10:15:00|13025|13023.8|13028|13026.8|13031|13029.8|13016.5|13015.3|315
1597314000000|2020-08-13 10:20:00|13028.3|13027.1|13031.5|13030.3|13035.5|13034.3|13028.3|13027.1|209
1597314300000|2020-08-13 10:25:00|13031.8|13030.6|13033|13031.8|13035|13033.8|13030|13028.8|217
1597314600000|2020-08-13 10:30:00|13032.8|13031.6|13034|13032.8|13034.5|13033.3|13026.8|13025.6|176
1597314900000|2020-08-13 10:35:00|13034.3|13033.1|13043|13041.8|13044|13042.8|13034|13032.8|275
1597315200000|2020-08-13 10:40:00|13043.3|13042.1|13036|13034.8|13044|13042.8|13034.8|13033.6|163
1597315500000|2020-08-13 10:45:00|13036.5|13035.3|13035.5|13034.3|13040.5|13039.3|13034.5|13033.3|178
1597315800000|2020-08-13 10:50:00|13035.3|13034.1|13028|13026.8|13035.8|13034.6|13025.3|13024.1|356
1597316100000|2020-08-13 10:55:00|13028.3|13027.1|13026.3|13025.1|13030.5|13029.3|13016.5|13015.3|461
1597316400000|2020-08-13 11:00:00|13026.8|13025.6|13034.3|13033.1|13037.5|13036.3|13025.8|13024.6|551
1597316700000|2020-08-13 11:05:00|13034.8|13033.6|13038.5|13037.3|13039.5|13038.3|13030.8|13029.6|444
1597317000000|2020-08-13 11:10:00|13039|13037.8|13040.3|13039.1|13042.5|13041.3|13036.8|13035.6|345
1597317300000|2020-08-13 11:15:00|13040.5|13039.3|13049.3|13048.1|13049.3|13048.1|13037.3|13036.1|357
1597317600000|2020-08-13 11:20:00|13049.5|13048.3|13032.3|13031.1|13050|13048.8|13031.3|13030.1|256
1597317900000|2020-08-13 11:25:00|13031.8|13030.6|13034|13032.8|13035|13033.8|13028.5|13027.3|182
1597318200000|2020-08-13 11:30:00|13033.8|13032.6|13030.5|13029.3|13038|13036.8|13026|13024.8|230
1597318500000|2020-08-13 11:35:00|13030.8|13029.6|13031.8|13030.6|13034.5|13033.3|13026.5|13025.3|127
1597318800000|2020-08-13 11:40:00|13032|13030.8|13032.3|13031.1|13037|13035.8|13031.5|13030.3|147
1597319100000|2020-08-13 11:45:00|13032.5|13031.3|13030.8|13029.6|13036.3|13035.1|13030|13028.8|151
1597319400000|2020-08-13 11:50:00|13030.5|13029.3|13023.6|13022.4|13032.3|13031.1|13020.8|13019.6|217
1597319700000|2020-08-13 11:55:00|13023.8|13022.6|13024.8|13023.6|13028.3|13027.1|13022.6|13021.4|145
1597320000000|2020-08-13 12:00:00|13024.6|13023.4|13024.6|13023.4|13026.8|13025.6|13020.6|13019.4|176
1597320300000|2020-08-13 12:05:00|13024.8|13023.6|13028.1|13026.9|13030.6|13029.4|13023.3|13022.1|185
1597320600000|2020-08-13 12:10:00|13028.3|13027.1|13030.3|13029.1|13032.3|13031.1|13026.8|13025.6|250
1597320900000|2020-08-13 12:15:00|13030.6|13029.4|13012.8|13011.6|13030.8|13029.6|13011.6|13010.4|420
1597321200000|2020-08-13 12:20:00|13012.6|13011.4|13003.1|13001.9|13014.3|13013.1|13001.3|13000.1|524
1597321500000|2020-08-13 12:25:00|13002.3|13001.1|13001.1|12999.9|13007.3|13006.1|12993.1|12991.9|573
1597321800000|2020-08-13 12:30:00|13000.8|12999.6|13021.3|13020.1|13026.1|13024.9|13000.8|12999.6|883
1597322100000|2020-08-13 12:35:00|13020.6|13019.4|13018.8|13017.6|13022.3|13021.1|13015.1|13013.9|332
1597322400000|2020-08-13 12:40:00|13019.1|13017.9|13015.8|13014.6|13024.8|13023.6|13015.3|13014.1|350
1597322700000|2020-08-13 12:45:00|13015.6|13014.4|13009.8|13008.6|13015.8|13014.6|13002.8|13001.6|425
1597323000000|2020-08-13 12:50:00|13009.6|13008.4|13000.3|12999.1|13010.3|13009.1|12986.3|12985.1|761
1597323300000|2020-08-13 12:55:00|13000.1|12998.9|12997.8|12996.6|13001.3|13000.1|12994.3|12993.1|296
1597323600000|2020-08-13 13:00:00|12997.6|12996.4|12976.8|12975.6|12999.8|12998.6|12972.8|12971.6|826
1597323900000|2020-08-13 13:05:00|12976.6|12975.4|12987.6|12986.4|12991.3|12990.1|12973.3|12972.1|547
1597324200000|2020-08-13 13:10:00|12987.3|12986.1|12984.8|12983.6|12988.6|12987.4|12976.8|12975.6|449
1597324500000|2020-08-13 13:15:00|12984.6|12983.4|12984.8|12983.6|12991.3|12990.1|12983.3|12982.1|325
1597324800000|2020-08-13 13:20:00|12985.1|12983.9|12984.8|12983.6|12990.1|12988.9|12982.3|12981.1|231
1597325100000|2020-08-13 13:25:00|12983.8|12982.6|12971.3|12970.1|12985.3|12984.1|12969.3|12968.1|546
1597325400000|2020-08-13 13:30:00|12971.6|12970.4|12963.3|12962.1|12976.8|12975.6|12955.8|12954.6|1166
1597325700000|2020-08-13 13:35:00|12963.6|12962.4|12973.6|12972.4|12980.8|12979.6|12958.3|12957.1|864
1597326000000|2020-08-13 13:40:00|12973.3|12972.1|12990.1|12988.9|12992.1|12990.9|12953.3|12952.1|886
1597326300000|2020-08-13 13:45:00|12990.3|12989.1|12968.8|12967.6|12992.8|12991.6|12965.8|12964.6|651
1597326600000|2020-08-13 13:50:00|12969.1|12967.9|12974.8|12973.6|12983.8|12982.6|12964.1|12962.9|629
1597326900000|2020-08-13 13:55:00|12975.1|12973.9|12990.8|12989.6|12991.1|12989.9|12970.8|12969.6|458
1597327200000|2020-08-13 14:00:00|12989.8|12988.6|12992.3|12991.1|12992.6|12991.4|12980.8|12979.6|515
1597327500000|2020-08-13 14:05:00|12992.6|12991.4|12984.6|12983.4|12993.3|12992.1|12976.1|12974.9|476
1597327800000|2020-08-13 14:10:00|12985.3|12984.1|12981.5|12980.3|12987.5|12986.3|12977|12975.8|395
1597328100000|2020-08-13 14:15:00|12981.8|12980.6|12975|12973.8|12981.8|12980.6|12967.5|12966.3|408
1597328400000|2020-08-13 14:20:00|12975.3|12974.1|12971.5|12970.3|12978|12976.8|12970|12968.8|353
1597328700000|2020-08-13 14:25:00|12971.8|12970.6|12972|12970.8|12977.8|12976.6|12969.3|12968.1|339
1597329000000|2020-08-13 14:30:00|12971.8|12970.6|12991.3|12990.1|12991.5|12990.3|12971|12969.8|548
1597329300000|2020-08-13 14:35:00|12991|12989.8|12995.5|12994.3|12998.5|12997.3|12983.5|12982.3|465
1597329600000|2020-08-13 14:40:00|12995|12993.8|13002.5|13001.3|13002.8|13001.6|12990.3|12989.1|410
1597329900000|2020-08-13 14:45:00|13002.3|13001.1|12999|12997.8|13003.5|13002.3|12995.3|12994.1|314
1597330200000|2020-08-13 14:50:00|12999.3|12998.1|12993.5|12992.3|13000|12998.8|12984.8|12983.6|415
1597330500000|2020-08-13 14:55:00|12993.8|12992.6|12991.5|12990.3|12994|12992.8|12979.5|12978.3|599
1597330800000|2020-08-13 15:00:00|12992|12990.8|12997.8|12996.6|13000|12998.8|12988.3|12987.1|509
1597331100000|2020-08-13 15:05:00|12998|12996.8|13003.5|13002.3|13007|13005.8|12995|12993.8|424
1597331400000|2020-08-13 15:10:00|13003.3|13002.1|13013.3|13012.1|13014.3|13013.1|13000.3|12999.1|439
1597331700000|2020-08-13 15:15:00|13013|13011.8|13007.8|13006.6|13015.5|13014.3|13007|13005.8|543
1597332000000|2020-08-13 15:20:00|13007.5|13006.3|13017.3|13016.1|13019.5|13018.3|13002.5|13001.3|689
1597332300000|2020-08-13 15:25:00|13017|13015.8|13017|13015.8|13022.8|13021.6|13011|13009.8|843
1597332600000|2020-08-13 15:30:00|13017.4|13015.4|12996.2|12994.2|13017.4|13015.4|12988.2|12986.2|1331
1597332900000|2020-08-13 15:35:00|12997.4|12995.4|12989.4|12987.4|12997.4|12995.4|12986.4|12984.4|836
1597333200000|2020-08-13 15:40:00|12989.2|12987.2|12985.4|12983.4|12991.9|12989.9|12978.9|12976.9|412
1597333500000|2020-08-13 15:45:00|12985.2|12983.2|12986.2|12984.2|12990.4|12988.4|12985.2|12983.2|215
1597333800000|2020-08-13 15:50:00|12986.4|12984.4|12987.9|12985.9|12989.2|12987.2|12981.7|12979.7|171
1597334100000|2020-08-13 15:55:00|12988.4|12986.4|12987.2|12985.2|12989.9|12987.9|12981.4|12979.4|138
1597334400000|2020-08-13 16:00:00|12987.4|12985.4|12993.7|12991.7|12993.9|12991.9|12986.2|12984.2|183
1597334700000|2020-08-13 16:05:00|12993.4|12991.4|12991.7|12989.7|12995.9|12993.9|12991.4|12989.4|147
1597335000000|2020-08-13 16:10:00|12991.4|12989.4|12990.9|12988.9|12992.7|12990.7|12989.4|12987.4|70
1597335300000|2020-08-13 16:15:00|12990.7|12988.7|12992.2|12990.2|12997.7|12995.7|12989.4|12987.4|81
1597335600000|2020-08-13 16:20:00|12991.9|12989.9|13004.9|13002.9|13006.7|13004.7|12991.9|12989.9|273
1597335900000|2020-08-13 16:25:00|13005.4|13003.4|12999.7|12997.7|13005.4|13003.4|12997.7|12995.7|173
1597336200000|2020-08-13 16:30:00|12999.9|12997.9|12998.9|12996.9|13005.2|13003.2|12996.9|12994.9|137
1597336500000|2020-08-13 16:35:00|12999.2|12997.2|13002.4|13000.4|13002.4|13000.4|12993.7|12991.7|71
1597336800000|2020-08-13 16:40:00|13002.9|13000.9|13001.9|12999.9|13003.4|13001.4|12999.2|12997.2|57
1597337100000|2020-08-13 16:45:00|13002.2|13000.2|12998.2|12996.2|13003.2|13001.2|12997.2|12995.2|110
1597337400000|2020-08-13 16:50:00|12998.4|12996.4|12999.2|12997.2|13000.4|12998.4|12996.9|12994.9|101
1597337700000|2020-08-13 16:55:00|12999.4|12997.4|13005.9|13003.9|13006.4|13004.4|12999.2|12997.2|90
1597338000000|2020-08-13 17:00:00|13006.2|13004.2|12999.2|12997.2|13010.7|13008.7|12998.9|12996.9|176
1597338300000|2020-08-13 17:05:00|12998.9|12996.9|12991.4|12989.4|13000.9|12998.9|12991.4|12989.4|125
1597338600000|2020-08-13 17:10:00|12991.2|12989.2|13000.4|12998.4|13001.7|12999.7|12991.2|12989.2|113
1597338900000|2020-08-13 17:15:00|13000.7|12998.7|12991.2|12989.2|13000.7|12998.7|12988.9|12986.9|134
1597339200000|2020-08-13 17:20:00|12991.7|12989.7|12982.7|12980.7|12995.7|12993.7|12982.7|12980.7|120
1597339500000|2020-08-13 17:25:00|12982.9|12980.9|12984.4|12982.4|12986.9|12984.9|12976.7|12974.7|142
1597339800000|2020-08-13 17:30:00|12984.2|12982.2|12965.2|12963.2|12986.2|12984.2|12960.2|12958.2|361
1597340100000|2020-08-13 17:35:00|12965.4|12963.4|12973.9|12971.9|12975.9|12973.9|12961.4|12959.4|205
1597340400000|2020-08-13 17:40:00|12973.7|12971.7|12979.7|12977.7|12979.7|12977.7|12970.4|12968.4|185
1597340700000|2020-08-13 17:45:00|12979.9|12977.9|12990.7|12988.7|12991.7|12989.7|12978.9|12976.9|137
1597341000000|2020-08-13 17:50:00|12990.4|12988.4|12989.4|12987.4|12992.2|12990.2|12986.7|12984.7|83
1597341300000|2020-08-13 17:55:00|12989.7|12987.7|12979.9|12977.9|12989.7|12987.7|12979.4|12977.4|105
1597341600000|2020-08-13 18:00:00|12980.2|12978.2|12973.2|12971.2|12983.2|12981.2|12964.2|12962.2|194
1597341900000|2020-08-13 18:05:00|12973.4|12971.4|12974.4|12972.4|12979.4|12977.4|12966.4|12964.4|167
1597342200000|2020-08-13 18:10:00|12974.7|12972.7|12968.7|12966.7|12975.4|12973.4|12960.2|12958.2|186
1597342500000|2020-08-13 18:15:00|12968.9|12966.9|12952.4|12950.4|12972.4|12970.4|12951.9|12949.9|227
1597342800000|2020-08-13 18:20:00|12952.2|12950.2|12941.4|12939.4|12952.2|12950.2|12934.2|12932.2|608
1597343100000|2020-08-13 18:25:00|12941.9|12939.9|12952.9|12950.9|12959.2|12957.2|12941.9|12939.9|234
1597343400000|2020-08-13 18:30:00|12952.7|12950.7|12951.7|12949.7|12955.4|12953.4|12945.7|12943.7|145
1597343700000|2020-08-13 18:35:00|12951.9|12949.9|12935.7|12933.7|12952.4|12950.4|12929.9|12927.9|294
1597344000000|2020-08-13 18:40:00|12935.9|12933.9|12939.7|12937.7|12950.4|12948.4|12935.4|12933.4|246
1597344300000|2020-08-13 18:45:00|12939.9|12937.9|12943.7|12941.7|12955.4|12953.4|12939.7|12937.7|210
1597344600000|2020-08-13 18:50:00|12943.9|12941.9|12939.7|12937.7|12943.9|12941.9|12921.9|12919.9|308
1597344900000|2020-08-13 18:55:00|12939.9|12937.9|12942.4|12940.4|12947.4|12945.4|12930.9|12928.9|203
1597345200000|2020-08-13 19:00:00|12943.4|12941.4|12944.7|12942.7|12949.9|12947.9|12934.4|12932.4|107
1597345500000|2020-08-13 19:05:00|12944.9|12942.9|12942.2|12940.2|12950.2|12948.2|12936.7|12934.7|70
1597345800000|2020-08-13 19:10:00|12942.4|12940.4|12950.2|12948.2|12952.4|12950.4|12936.9|12934.9|118
1597346100000|2020-08-13 19:15:00|12950.4|12948.4|12956.7|12954.7|12959.2|12957.2|12947.4|12945.4|82
1597346400000|2020-08-13 19:20:00|12956.4|12954.4|12971.7|12969.7|12972.2|12970.2|12956.2|12954.2|159
1597346700000|2020-08-13 19:25:00|12971.2|12969.2|12969.9|12967.9|12973.2|12971.2|12963.9|12961.9|107
1597347000000|2020-08-13 19:30:00|12970.7|12968.7|12973.2|12971.2|12973.7|12971.7|12965.2|12963.2|75
1597347300000|2020-08-13 19:35:00|12972.9|12970.9|12971.7|12969.7|12985.2|12983.2|12970.7|12968.7|171
1597347600000|2020-08-13 19:40:00|12971.9|12969.9|12975.9|12973.9|12980.2|12978.2|12967.7|12965.7|95
1597347900000|2020-08-13 19:45:00|12975.7|12973.7|12967.7|12965.7|12976.4|12974.4|12964.7|12962.7|150
1597348200000|2020-08-13 19:50:00|12967.4|12965.4|12964.9|12962.9|12970.7|12968.7|12959.2|12957.2|149
1597348500000|2020-08-13 19:55:00|12965.7|12963.7|12965.2|12963.2|12965.7|12963.7|12956.9|12954.9|246
1597348800000|2020-08-13 20:00:00|12966.7|12961.7|12956|12951|12969.5|12964.5|12954.9|12949.9|8
1597349100000|2020-08-13 20:05:00|12957|12952|12967.3|12962.3|12968.2|12963.2|12956|12951|0
1597349400000|2020-08-13 20:10:00|12968.2|12963.2|12969|12964|12972.1|12967.1|12966|12961|0
1597349700000|2020-08-13 20:15:00|12968.9|12963.9|12970.1|12965.1|12970.5|12965.5|12968.6|12963.6|0
1597350000000|2020-08-13 20:20:00|12970.4|12965.4|12970.3|12965.3|12970.7|12965.7|12970|12965|0
1597350300000|2020-08-13 20:25:00|12970.1|12965.1|12971.4|12966.4|12971.4|12966.4|12969.5|12964.5|0
1597350600000|2020-08-13 20:30:00|12969.4|12964.4|12973.5|12968.5|12977.1|12972.1|12969.4|12964.4|0
1597350900000|2020-08-13 20:35:00|12972.6|12967.6|12975.9|12970.9|12977.9|12972.9|12972.1|12967.1|0
1597351200000|2020-08-13 20:40:00|12975|12970|12977.7|12972.7|12977.7|12972.7|12974.8|12969.8|0
1597351500000|2020-08-13 20:45:00|12978.6|12973.6|12977.9|12972.9|12978.7|12973.7|12974.8|12969.8|0
1597351800000|2020-08-13 20:50:00|12976.9|12971.9|12977.9|12972.9|12981.8|12976.8|12976.9|12971.9|0
1597352100000|2020-08-13 20:55:00|12978.9|12973.9|12976.2|12971.2|12978.9|12973.9|12974|12969|0
1597352400000|2020-08-13 21:00:00|12976|12971|12974.5|12969.5|12976|12971|12974.5|12969.5|0
1597352700000|2020-08-13 21:05:00|12974.8|12969.8|12973.4|12968.4|12974.8|12969.8|12973|12968|0
1597353000000|2020-08-13 21:10:00|12973|12968|12972|12967|12973.2|12968.2|12972|12967|0
1597353300000|2020-08-13 21:15:00|12972.4|12967.4|12972.1|12967.1|12973.2|12968.2|12971.6|12966.6|0
1597353600000|2020-08-13 21:20:00|12972.3|12967.3|12972.2|12967.2|12972.3|12967.3|12971.8|12966.8|0
1597353900000|2020-08-13 21:25:00|12972.1|12967.1|12972|12967|12972.3|12967.3|12971.9|12966.9|0
1597354200000|2020-08-13 21:30:00|12971.9|12966.9|12971.9|12966.9|12972.5|12967.5|12971.9|12966.9|0
1597354500000|2020-08-13 21:35:00|12972.3|12967.3|12972.4|12967.4|12972.4|12967.4|12972.1|12967.1|0
1597354800000|2020-08-13 21:40:00|12971.5|12966.5|12972|12967|12972|12967|12970.7|12965.7|0
1597355100000|2020-08-13 21:45:00|12972.1|12967.1|12973.1|12968.1|12973.5|12968.5|12972.1|12967.1|0
1597355400000|2020-08-13 21:50:00|12973.3|12968.3|12973.4|12968.4|12973.6|12968.6|12973.1|12968.1|0
1597355700000|2020-08-13 21:55:00|12973.5|12968.5|12973.6|12968.6|12974.2|12969.2|12973.4|12968.4|0
1597356000000|2020-08-13 22:00:00|12975.5|12970.5|12981.7|12976.7|12984|12979|12973.6|12968.6|0
1597356300000|2020-08-13 22:05:00|12982.1|12977.1|12977.3|12972.3|12982.6|12977.6|12976.4|12971.4|0
1597356600000|2020-08-13 22:10:00|12977.8|12972.8|12976.9|12971.9|12977.8|12972.8|12976.1|12971.1|0
1597356900000|2020-08-13 22:15:00|12976|12971|12978.9|12973.9|12979.9|12974.9|12976|12971|0
1597357200000|2020-08-13 22:20:00|12978.4|12973.4|12978.9|12973.9|12980.3|12975.3|12977.9|12972.9|0
1597357500000|2020-08-13 22:25:00|12979.9|12974.9|12978.9|12973.9|12980.8|12975.8|12978.9|12973.9|0
1597357800000|2020-08-13 22:30:00|12979.9|12974.9|12981.7|12976.7|12983.8|12978.8|12979.9|12974.9|0
1597358100000|2020-08-13 22:35:00|12981.8|12976.8|12984.9|12979.9|12984.9|12979.9|12981.8|12976.8|0
1597358400000|2020-08-13 22:40:00|12985.9|12980.9|12989.5|12984.5|12989.5|12984.5|12985.3|12980.3|0
1597358700000|2020-08-13 22:45:00|12990.5|12985.5|12984.9|12979.9|12990.9|12985.9|12984.9|12979.9|0
1597359000000|2020-08-13 22:50:00|12985.9|12980.9|12988.7|12983.7|12988.7|12983.7|12985.8|12980.8|0
1597359300000|2020-08-13 22:55:00|12987.8|12982.8|12989.1|12984.1|12990.5|12985.5|12987.2|12982.2|0
1597359600000|2020-08-13 23:00:00|12988.6|12983.6|12994.3|12989.3|12994.3|12989.3|12988.6|12983.6|0
1597359900000|2020-08-13 23:05:00|12995.2|12990.2|12996.2|12991.2|13000.7|12995.7|12995.1|12990.1|0
1597360200000|2020-08-13 23:10:00|12996.7|12991.7|12998.1|12993.1|12999.1|12994.1|12996.2|12991.2|0
1597360500000|2020-08-13 23:15:00|12997.2|12992.2|12996|12991|12998.1|12993.1|12995|12990|0
1597360800000|2020-08-13 23:20:00|12994.1|12989.1|12995|12990|12995|12990|12993|12988|0
1597361100000|2020-08-13 23:25:00|12995.3|12990.3|12994.2|12989.2|12996.2|12991.2|12993.3|12988.3|0
1597361400000|2020-08-13 23:30:00|12994.1|12989.1|12994.1|12989.1|12996.1|12991.1|12993.2|12988.2|0
1597361700000|2020-08-13 23:35:00|12994.6|12989.6|12996|12991|12997.1|12992.1|12994.6|12989.6|0
1597362000000|2020-08-13 23:40:00|12997|12992|12997|12992|12999.9|12994.9|12996.9|12991.9|0
1597362300000|2020-08-13 23:45:00|12996.1|12991.1|13002.1|12997.1|13002.1|12997.1|12995.1|12990.1|0
1597362600000|2020-08-13 23:50:00|13001.1|12996.1|12998.4|12993.4|13002.1|12997.1|12997.5|12992.5|0
1597362900000|2020-08-13 23:55:00|12997.9|12992.9|12998.2|12993.2|12998.4|12993.4|12995.3|12990.3|0
1597363200000|2020-08-14 00:00:00|12999.1|12994.1|13000.3|12995.3|13000.3|12995.3|12989.6|12984.6|0
1597363500000|2020-08-14 00:05:00|13003.3|12998.3|13004.4|12999.4|13004.4|12999.4|12996.7|12991.7|0
1597363800000|2020-08-14 00:10:00|13004.9|12999.9|13008.4|13003.4|13011.2|13006.2|12997.4|12992.4|0
1597364100000|2020-08-14 00:15:00|13009.3|13004.3|12983.4|12979.4|13010.3|13005.3|12983.4|12979.4|47
1597364400000|2020-08-14 00:20:00|12983.7|12979.7|12989.4|12985.4|12991.9|12987.9|12971.4|12967.4|33
1597364700000|2020-08-14 00:25:00|12989.2|12985.2|12990.9|12986.9|12997.9|12993.9|12984.9|12980.9|30
1597365000000|2020-08-14 00:30:00|12988.7|12984.7|12987.7|12983.7|12993.9|12989.9|12984.4|12980.4|6
1597365300000|2020-08-14 00:35:00|12987.9|12983.9|12987.2|12983.2|12990.9|12986.9|12986.2|12982.2|10
1597365600000|2020-08-14 00:40:00|12986.4|12982.4|12982.2|12978.2|12987.9|12983.9|12980.4|12976.4|1
1597365900000|2020-08-14 00:45:00|12981.9|12977.9|12985.7|12981.7|12985.9|12981.9|12980.4|12976.4|7
1597366200000|2020-08-14 00:50:00|12985.4|12981.4|12979.7|12975.7|12987.4|12983.4|12978.4|12974.4|10
1597366500000|2020-08-14 00:55:00|12979.4|12975.4|12976.4|12972.4|12979.9|12975.9|12972.7|12968.7|17
1597366800000|2020-08-14 01:00:00|12976.9|12972.9|12981.7|12977.7|12984.2|12980.2|12976.9|12972.9|5
1597367100000|2020-08-14 01:05:00|12981.2|12977.2|12976.4|12972.4|12981.2|12977.2|12974.9|12970.9|5
1597367400000|2020-08-14 01:10:00|12976.7|12972.7|12980.2|12976.2|12980.7|12976.7|12957.9|12953.9|53
1597367700000|2020-08-14 01:15:00|12978.7|12974.7|12964.2|12960.2|12980.7|12976.7|12955.4|12951.4|43
1597368000000|2020-08-14 01:20:00|12963.9|12959.9|12966.2|12962.2|12969.4|12965.4|12954.7|12950.7|11
1597368300000|2020-08-14 01:25:00|12966.4|12962.4|12969.2|12965.2|12971.2|12967.2|12965.9|12961.9|2
1597368600000|2020-08-14 01:30:00|12969.4|12965.4|12979.7|12975.7|12988.2|12984.2|12965.2|12961.2|16
1597368900000|2020-08-14 01:35:00|12979.4|12975.4|12984.2|12980.2|12986.2|12982.2|12977.2|12973.2|10
1597369200000|2020-08-14 01:40:00|12984.4|12980.4|12988.2|12984.2|12988.7|12984.7|12984.4|12980.4|1
1597369500000|2020-08-14 01:45:00|12988.4|12984.4|12994.4|12990.4|12995.2|12991.2|12982.7|12978.7|9
1597369800000|2020-08-14 01:50:00|12994.2|12990.2|12983.4|12979.4|12996.9|12992.9|12983.4|12979.4|10
1597370100000|2020-08-14 01:55:00|12983.7|12979.7|12980.2|12976.2|12987.4|12983.4|12979.2|12975.2|14
1597370400000|2020-08-14 02:00:00|12979.9|12975.9|12983.2|12979.2|12984.7|12980.7|12970.2|12966.2|6
1597370700000|2020-08-14 02:05:00|12982.7|12978.7|12987.2|12983.2|12989.7|12985.7|12978.2|12974.2|10
1597371000000|2020-08-14 02:10:00|12986.9|12982.9|12987.7|12983.7|12991.2|12987.2|12982.4|12978.4|20
1597371300000|2020-08-14 02:15:00|12987.4|12983.4|12993.9|12989.9|12996.4|12992.4|12987.2|12983.2|14
1597371600000|2020-08-14 02:20:00|12992.7|12988.7|12990.2|12986.2|12992.7|12988.7|12986.9|12982.9|4
1597371900000|2020-08-14 02:25:00|12990.4|12986.4|12991.4|12987.4|12993.4|12989.4|12988.9|12984.9|6
1597372200000|2020-08-14 02:30:00|12992.2|12988.2|12984.2|12980.2|12994.2|12990.2|12984.2|12980.2|8
1597372500000|2020-08-14 02:35:00|12984.4|12980.4|12987.4|12983.4|12989.9|12985.9|12980.9|12976.9|0
1597372800000|2020-08-14 02:40:00|12987.7|12983.7|12981.7|12977.7|12990.4|12986.4|12981.7|12977.7|3
1597373100000|2020-08-14 02:45:00|12981.9|12977.9|12988.4|12984.4|12988.7|12984.7|12981.2|12977.2|1
1597373400000|2020-08-14 02:50:00|12988.7|12984.7|12980.9|12976.9|12990.9|12986.9|12979.9|12975.9|11
1597373700000|2020-08-14 02:55:00|12980.7|12976.7|12984.9|12980.9|12986.7|12982.7|12975.4|12971.4|7
1597374000000|2020-08-14 03:00:00|12984.7|12980.7|12977.4|12973.4|12984.7|12980.7|12977.4|12973.4|3
1597374300000|2020-08-14 03:05:00|12977.2|12973.2|12984.4|12980.4|12985.2|12981.2|12972.7|12968.7|8
1597374600000|2020-08-14 03:10:00|12984.2|12980.2|12988.9|12984.9|12989.4|12985.4|12983.9|12979.9|8
1597374900000|2020-08-14 03:15:00|12989.4|12985.4|12987.2|12983.2|12992.9|12988.9|12986.9|12982.9|5
1597375200000|2020-08-14 03:20:00|12987.9|12983.9|12995.2|12991.2|12996.9|12992.9|12986.9|12982.9|9
1597375500000|2020-08-14 03:25:00|12995.4|12991.4|12984.7|12980.7|12995.7|12991.7|12983.4|12979.4|2
1597375800000|2020-08-14 03:30:00|12984.9|12980.9|12986.2|12982.2|12986.2|12982.2|12978.2|12974.2|13
1597376100000|2020-08-14 03:35:00|12989.7|12985.7|12986.9|12982.9|12989.9|12985.9|12986.7|12982.7|7
1597376400000|2020-08-14 03:40:00|12986.7|12982.7|12986.4|12982.4|12988.7|12984.7|12986.4|12982.4|0
1597376700000|2020-08-14 03:45:00|12986.7|12982.7|12987.4|12983.4|12988.4|12984.4|12986.2|12982.2|2
1597377000000|2020-08-14 03:50:00|12987.7|12983.7|12983.9|12979.9|12988.2|12984.2|12983.9|12979.9|4
1597377300000|2020-08-14 03:55:00|12983.7|12979.7|12990.2|12986.2|12992.7|12988.7|12983.7|12979.7|5
1597377600000|2020-08-14 04:00:00|12989.9|12985.9|12989.7|12985.7|12991.9|12987.9|12989.4|12985.4|4
1597377900000|2020-08-14 04:05:00|12989.4|12985.4|12989.4|12985.4|12990.2|12986.2|12987.9|12983.9|2
1597378200000|2020-08-14 04:10:00|12990.2|12986.2|12990.4|12986.4|12991.2|12987.2|12990.2|12986.2|0
1597378500000|2020-08-14 04:15:00|12990.7|12986.7|12990.7|12986.7|12990.7|12986.7|12989.4|12985.4|0
1597378800000|2020-08-14 04:20:00|12990.4|12986.4|12989.7|12985.7|12990.7|12986.7|12989.4|12985.4|0
1597379100000|2020-08-14 04:25:00|12989.9|12985.9|12992.9|12988.9|12994.2|12990.2|12989.9|12985.9|3
1597379400000|2020-08-14 04:30:00|12993.2|12989.2|12997.2|12993.2|12997.9|12993.9|12991.7|12987.7|2
1597379700000|2020-08-14 04:35:00|12996.9|12992.9|12997.7|12993.7|12998.4|12994.4|12996.4|12992.4|4
1597380000000|2020-08-14 04:40:00|12998.7|12994.7|12998.7|12994.7|13000.2|12996.2|12997.7|12993.7|6
1597380300000|2020-08-14 04:45:00|12998.4|12994.4|12995.2|12991.2|12999.2|12995.2|12994.7|12990.7|2
1597380600000|2020-08-14 04:50:00|12994.9|12990.9|12992.7|12988.7|12994.9|12990.9|12988.9|12984.9|7
1597380900000|2020-08-14 04:55:00|12992.4|12988.4|12986.9|12982.9|12992.4|12988.4|12986.7|12982.7|0
1597381200000|2020-08-14 05:00:00|12989.4|12985.4|12994.2|12990.2|12994.4|12990.4|12989.2|12985.2|7
1597381500000|2020-08-14 05:05:00|12993.9|12989.9|12989.9|12985.9|12995.7|12991.7|12988.4|12984.4|5
1597381800000|2020-08-14 05:10:00|12989.7|12985.7|12988.7|12984.7|12989.9|12985.9|12986.4|12982.4|5
1597382100000|2020-08-14 05:15:00|12988.9|12984.9|12989.9|12985.9|12990.9|12986.9|12988.7|12984.7|4
1597382400000|2020-08-14 05:20:00|12988.9|12984.9|12994.4|12990.4|12994.4|12990.4|12987.9|12983.9|3
1597382700000|2020-08-14 05:25:00|12994.7|12990.7|12991.7|12987.7|13000.2|12996.2|12990.2|12986.2|6
1597383000000|2020-08-14 05:30:00|12992.2|12988.2|12986.9|12982.9|12994.7|12990.7|12985.7|12981.7|28
1597383300000|2020-08-14 05:35:00|12985.7|12981.7|12987.2|12983.2|12988.2|12984.2|12982.9|12978.9|41
1597383600000|2020-08-14 05:40:00|12986.9|12982.9|12989.2|12985.2|12992.4|12988.4|12986.4|12982.4|9
1597383900000|2020-08-14 05:45:00|12989.4|12985.4|12981.7|12977.7|12993.2|12989.2|12981.2|12977.2|17
1597384200000|2020-08-14 05:50:00|12981.2|12977.2|12994.9|12990.9|12997.9|12993.9|12978.7|12974.7|28
1597384500000|2020-08-14 05:55:00|12995.2|12991.2|12998.7|12994.7|13005.4|13001.4|12995.2|12991.2|36
1597384800000|2020-08-14 06:00:00|12997.7|12995.7|12993.9|12991.9|13002.4|13000.4|12990.7|12988.7|104
1597385100000|2020-08-14 06:05:00|12996.4|12994.4|12997.4|12995.4|13008.9|13006.9|12994.4|12992.4|204
1597385400000|2020-08-14 06:10:00|12997.9|12995.9|13010.4|13008.4|13011.4|13009.4|12992.7|12990.7|145
1597385700000|2020-08-14 06:15:00|13010.2|13008.2|13013.4|13011.4|13017.4|13015.4|13009.2|13007.2|185
1597386000000|2020-08-14 06:20:00|13012.9|13010.9|13002.4|13000.4|13012.9|13010.9|12999.9|12997.9|93
1597386300000|2020-08-14 06:25:00|13002.7|13000.7|13007.4|13005.4|13007.7|13005.7|13000.2|12998.2|75
1597386600000|2020-08-14 06:30:00|13007.2|13005.2|12999.4|12997.4|13007.2|13005.2|12992.7|12990.7|178
1597386900000|2020-08-14 06:35:00|12999.2|12997.2|13009.2|13007.2|13010.2|13008.2|12997.9|12995.9|128
1597387200000|2020-08-14 06:40:00|13007.4|13005.4|13009.9|13007.9|13015.2|13013.2|13003.4|13001.4|158
1597387500000|2020-08-14 06:45:00|13010.2|13008.2|13010.7|13008.7|13011.7|13009.7|13005.7|13003.7|78
1597387800000|2020-08-14 06:50:00|13010.4|13008.4|13001.9|12999.9|13011.2|13009.2|13000.7|12998.7|94
1597388100000|2020-08-14 06:55:00|13002.9|13000.9|12968.9|12966.9|13002.9|13000.9|12968.9|12966.9|324
1597388400000|2020-08-14 07:00:00|12968.5|12967.3|12954|12952.8|12992.3|12991.1|12945.8|12944.6|1747
1597388700000|2020-08-14 07:05:00|12953.8|12952.6|12911.3|12910.1|12953.8|12952.6|12902.5|12901.3|1705
1597389000000|2020-08-14 07:10:00|12909.8|12908.6|12923|12921.8|12929|12927.8|12909|12907.8|1062
1597389300000|2020-08-14 07:15:00|12922.8|12921.6|12943.3|12942.1|12945|12943.8|12908.5|12907.3|780
1597389600000|2020-08-14 07:20:00|12943.5|12942.3|12950.3|12949.1|12974.8|12973.6|12939.8|12938.6|1160
1597389900000|2020-08-14 07:25:00|12950|12948.8|12954.3|12953.1|12962.5|12961.3|12946.8|12945.6|469
1597390200000|2020-08-14 07:30:00|12954|12952.8|12935|12933.8|12956|12954.8|12928.3|12927.1|734
1597390500000|2020-08-14 07:35:00|12934.3|12933.1|12938|12936.8|12942.8|12941.6|12926.5|12925.3|477
1597390800000|2020-08-14 07:40:00|12938.8|12937.6|12897.1|12895.9|12942.1|12940.9|12895.6|12894.4|968
1597391100000|2020-08-14 07:45:00|12896.8|12895.6|12863.3|12862.1|12896.8|12895.6|12862.1|12860.9|1185
1597391400000|2020-08-14 07:50:00|12863.1|12861.9|12870.3|12869.1|12876.1|12874.9|12843.6|12842.4|1290
1597391700000|2020-08-14 07:55:00|12869.6|12868.4|12884.6|12883.4|12890.3|12889.1|12858.1|12856.9|913
1597392000000|2020-08-14 08:00:00|12884.8|12883.6|12873.3|12872.1|12885.3|12884.1|12860.3|12859.1|658
1597392300000|2020-08-14 08:05:00|12874.1|12872.9|12858.3|12857.1|12877.1|12875.9|12845.3|12844.1|657
1597392600000|2020-08-14 08:10:00|12858.1|12856.9|12851.8|12850.6|12858.1|12856.9|12831.3|12830.1|810
1597392900000|2020-08-14 08:15:00|12851.6|12850.4|12824.1|12822.9|12857.3|12856.1|12824.1|12822.9|748
1597393200000|2020-08-14 08:20:00|12824.3|12823.1|12830.6|12829.4|12836.1|12834.9|12813.3|12812.1|785
1597393500000|2020-08-14 08:25:00|12830.3|12829.1|12841.8|12840.6|12842.8|12841.6|12821.3|12820.1|616
1597393800000|2020-08-14 08:30:00|12841.3|12840.1|12827.1|12825.9|12841.6|12840.4|12821.8|12820.6|628
1597394100000|2020-08-14 08:35:00|12827.3|12826.1|12845.6|12844.4|12850.8|12849.6|12813.3|12812.1|779
1597394400000|2020-08-14 08:40:00|12845.3|12844.1|12840.3|12839.1|12846.6|12845.4|12834.6|12833.4|408
1597394700000|2020-08-14 08:45:00|12840.1|12838.9|12816.8|12815.6|12840.1|12838.9|12807.1|12805.9|702
1597395000000|2020-08-14 08:50:00|12813.3|12812.1|12805.3|12804.1|12814.1|12812.9|12796.3|12795.1|761
1597395300000|2020-08-14 08:55:00|12805.6|12804.4|12815.1|12813.9|12818.8|12817.6|12805.6|12804.4|454
1597395600000|2020-08-14 09:00:00|12815.3|12814.1|12806.8|12805.6|12817.3|12816.1|12800.6|12799.4|368
1597395900000|2020-08-14 09:05:00|12807.1|12805.9|12808.3|12807.1|12812.1|12810.9|12792.6|12791.4|411
1597396200000|2020-08-14 09:10:00|12809.1|12807.9|12821.3|12820.1|12821.3|12820.1|12797.6|12796.4|361
1597396500000|2020-08-14 09:15:00|12821.1|12819.9|12833.1|12831.9|12836.1|12834.9|12814.3|12813.1|460
1597396800000|2020-08-14 09:20:00|12832.6|12831.4|12830.6|12829.4|12833.6|12832.4|12821.6|12820.4|392
1597397100000|2020-08-14 09:25:00|12830.3|12829.1|12847.8|12846.6|12855.6|12854.4|12825.8|12824.6|595
1597397400000|2020-08-14 09:30:00|12847.6|12846.4|12834.6|12833.4|12850.6|12849.4|12833.6|12832.4|417
1597397700000|2020-08-14 09:35:00|12834.3|12833.1|12807.6|12806.4|12835.1|12833.9|12806.6|12805.4|503
1597398000000|2020-08-14 09:40:00|12807.3|12806.1|12821.6|12820.4|12827.1|12825.9|12806.8|12805.6|478
1597398300000|2020-08-14 09:45:00|12821.8|12820.6|12818.1|12816.9|12825.1|12823.9|12812.1|12810.9|317
1597398600000|2020-08-14 09:50:00|12818.3|12817.1|12829.3|12828.1|12834.1|12832.9|12816.8|12815.6|334
1597398900000|2020-08-14 09:55:00|12829.6|12828.4|12844.1|12842.9|12848.3|12847.1|12826.6|12825.4|278
1597399200000|2020-08-14 10:00:00|12843.8|12842.6|12844.1|12842.9|12850.8|12849.6|12836.8|12835.6|342
1597399500000|2020-08-14 10:05:00|12844.3|12843.1|12826.6|12825.4|12844.6|12843.4|12824.6|12823.4|286
1597399800000|2020-08-14 10:10:00|12826.8|12825.6|12822.1|12820.9|12827.8|12826.6|12809.8|12808.6|424
1597400100000|2020-08-14 10:15:00|12821.8|12820.6|12819.6|12818.4|12824.8|12823.6|12816.6|12815.4|216
1597400400000|2020-08-14 10:20:00|12819.3|12818.1|12830.6|12829.4|12830.8|12829.6|12819.3|12818.1|222
1597400700000|2020-08-14 10:25:00|12830.8|12829.6|12826.1|12824.9|12834.1|12832.9|12822.8|12821.6|232
1597401000000|2020-08-14 10:30:00|12825.8|12824.6|12830.3|12829.1|12835.6|12834.4|12825.3|12824.1|280
1597401300000|2020-08-14 10:35:00|12830.6|12829.4|12838.6|12837.4|12843.6|12842.4|12828.8|12827.6|398
1597401600000|2020-08-14 10:40:00|12838.8|12837.6|12836.1|12834.9|12845.6|12844.4|12834.8|12833.6|205
1597401900000|2020-08-14 10:45:00|12835.8|12834.6|12847.6|12846.4|12849.8|12848.6|12834.8|12833.6|211
1597402200000|2020-08-14 10:50:00|12847.8|12846.6|12853.1|12851.9|12859.3|12858.1|12847.6|12846.4|374
1597402500000|2020-08-14 10:55:00|12853.3|12852.1|12853.1|12851.9|12858.6|12857.4|12848.1|12846.9|267
1597402800000|2020-08-14 11:00:00|12853.3|12852.1|12855.8|12854.6|12859.3|12858.1|12847.6|12846.4|335
1597403100000|2020-08-14 11:05:00|12855.1|12853.9|12852.8|12851.6|12855.3|12854.1|12847.6|12846.4|171
1597403400000|2020-08-14 11:10:00|12853.1|12851.9|12854.6|12853.4|12858.8|12857.6|12849.1|12847.9|252
1597403700000|2020-08-14 11:15:00|12854.3|12853.1|12844.3|12843.1|12854.3|12853.1|12837.6|12836.4|267
1597404000000|2020-08-14 11:20:00|12844.6|12843.4|12850.1|12848.9|12851.6|12850.4|12840.3|12839.1|152
1597404300000|2020-08-14 11:25:00|12850.3|12849.1|12856.1|12854.9|12857.8|12856.6|12847.8|12846.6|128
1597404600000|2020-08-14 11:30:00|12856.3|12855.1|12856.3|12855.1|12858.8|12857.6|12851.6|12850.4|137
1597404900000|2020-08-14 11:35:00|12856.1|12854.9|12856.8|12855.6|12859.1|12857.9|12852.6|12851.4|129
1597405200000|2020-08-14 11:40:00|12857.3|12856.1|12871.3|12870.1|12873.3|12872.1|12857.1|12855.9|349
1597405500000|2020-08-14 11:45:00|12870.6|12869.4|12862.8|12861.6|12876.3|12875.1|12862.6|12861.4|212
1597405800000|2020-08-14 11:50:00|12862.6|12861.4|12861.8|12860.6|12869.8|12868.6|12860.3|12859.1|197
1597406100000|2020-08-14 11:55:00|12861.6|12860.4|12871.8|12870.6|12875.3|12874.1|12861.6|12860.4|161
1597406400000|2020-08-14 12:00:00|12871.1|12869.9|12870.3|12869.1|12879.1|12877.9|12864.1|12862.9|398
1597406700000|2020-08-14 12:05:00|12869.8|12868.6|12861.1|12859.9|12875.3|12874.1|12859.3|12858.1|229
1597407000000|2020-08-14 12:10:00|12860.6|12859.4|12873.3|12872.1|12878.3|12877.1|12857.3|12856.1|287
1597407300000|2020-08-14 12:15:00|12873.6|12872.4|12874.3|12873.1|12882.8|12881.6|12871.8|12870.6|313
1597407600000|2020-08-14 12:20:00|12873.8|12872.6|12866.8|12865.6|12874.8|12873.6|12862.3|12861.1|267
1597407900000|2020-08-14 12:25:00|12867.1|12865.9|12881.8|12880.6|12889.6|12888.4|12864.3|12863.1|423
1597408200000|2020-08-14 12:30:00|12882.1|12880.9|12892.6|12891.4|12899.8|12898.6|12866.3|12865.1|790
1597408500000|2020-08-14 12:35:00|12892.3|12891.1|12887.6|12886.4|12896.3|12895.1|12883.1|12881.9|294
1597408800000|2020-08-14 12:40:00|12887.3|12886.1|12880.6|12879.4|12889.8|12888.6|12878.8|12877.6|249
1597409100000|2020-08-14 12:45:00|12880.8|12879.6|12874.8|12873.6|12884.6|12883.4|12872.3|12871.1|356
1597409400000|2020-08-14 12:50:00|12874.6|12873.4|12876.8|12875.6|12881.8|12880.6|12873.1|12871.9|227
1597409700000|2020-08-14 12:55:00|12877.1|12875.9|12865.6|12864.4|12878.1|12876.9|12864.1|12862.9|269
1597410000000|2020-08-14 13:00:00|12865.8|12864.6|12852.8|12851.6|12870.3|12869.1|12852.1|12850.9|519
1597410300000|2020-08-14 13:05:00|12853.1|12851.9|12851.8|12850.6|12857.3|12856.1|12849.6|12848.4|308
1597410600000|2020-08-14 13:10:00|12851.6|12850.4|12861.8|12860.6|12864.6|12863.4|12849.8|12848.6|291
1597410900000|2020-08-14 13:15:00|12862.1|12860.9|12860.8|12859.6|12865.8|12864.6|12856.1|12854.9|279
1597411200000|2020-08-14 13:20:00|12860.6|12859.4|12866.8|12865.6|12868.8|12867.6|12855.6|12854.4|220
1597411500000|2020-08-14 13:25:00|12867.1|12865.9|12864.3|12863.1|12867.8|12866.6|12860.8|12859.6|236
1597411800000|2020-08-14 13:30:00|12864.6|12863.4|12865.3|12864.1|12878.3|12877.1|12859.3|12858.1|679
1597412100000|2020-08-14 13:35:00|12864.6|12863.4|12879.1|12877.9|12882.8|12881.6|12862.8|12861.6|433
1597412400000|2020-08-14 13:40:00|12879.8|12878.6|12880.8|12879.6|12884.3|12883.1|12872.1|12870.9|394
1597412700000|2020-08-14 13:45:00|12881.1|12879.9|12869.6|12868.4|12885.8|12884.6|12865.6|12864.4|493
1597413000000|2020-08-14 13:50:00|12869.8|12868.6|12883.8|12882.6|12885.8|12884.6|12864.8|12863.6|399
1597413300000|2020-08-14 13:55:00|12884.1|12882.9|12888.6|12887.4|12890.9|12889.7|12878.3|12877.1|278
1597413600000|2020-08-14 14:00:00|12888.1|12886.9|12880.1|12878.9|12897.4|12896.2|12878.9|12877.7|585
1597413900000|2020-08-14 14:05:00|12880.4|12879.2|12903.1|12901.9|12904.4|12903.2|12880.4|12879.2|439
1597414200000|2020-08-14 14:10:00|12904|12902.8|12880.3|12879.1|12906|12904.8|12877|12875.8|667
1597414500000|2020-08-14 14:15:00|12880.5|12879.3|12874|12872.8|12884.3|12883.1|12871.5|12870.3|529
1597414800000|2020-08-14 14:20:00|12874.3|12873.1|12880.3|12879.1|12885.5|12884.3|12869.3|12868.1|521
1597415100000|2020-08-14 14:25:00|12881|12879.8|12868|12866.8|12883|12881.8|12866.3|12865.1|423
1597415400000|2020-08-14 14:30:00|12868.3|12867.1|12895.8|12894.6|12897|12895.8|12867|12865.8|579
1597415700000|2020-08-14 14:35:00|12896.3|12895.1|12890|12888.8|12899|12897.8|12885|12883.8|404
1597416000000|2020-08-14 14:40:00|12889.5|12888.3|12892.3|12891.1|12897|12895.8|12887|12885.8|319
1597416300000|2020-08-14 14:45:00|12892.5|12891.3|12896.5|12895.3|12898.8|12897.6|12891|12889.8|277
1597416600000|2020-08-14 14:50:00|12896.3|12895.1|12892|12890.8|12900|12898.8|12890|12888.8|332
1597416900000|2020-08-14 14:55:00|12891.8|12890.6|12889.3|12888.1|12893|12891.8|12882|12880.8|451
1597417200000|2020-08-14 15:00:00|12889.8|12888.6|12880|12878.8|12891.8|12890.6|12874.5|12873.3|630
1597417500000|2020-08-14 15:05:00|12881.3|12880.1|12894.5|12893.3|12898|12896.8|12877.3|12876.1|382
1597417800000|2020-08-14 15:10:00|12894.8|12893.6|12889|12887.8|12896.5|12895.3|12885|12883.8|350
1597418100000|2020-08-14 15:15:00|12889.5|12888.3|12890|12888.8|12896|12894.8|12887|12885.8|288
1597418400000|2020-08-14 15:20:00|12890.5|12889.3|12909|12907.8|12913|12911.8|12889.3|12888.1|759
1597418700000|2020-08-14 15:25:00|12909.3|12908.1|12905.5|12904.3|12915.8|12914.6|12904.5|12903.3|742
1597419000000|2020-08-14 15:30:00|12905.9|12903.9|12903.9|12901.9|12912.4|12910.4|12901.2|12899.2|894
1597419300000|2020-08-14 15:35:00|12903.4|12901.4|12885.2|12883.2|12904.9|12902.9|12884.7|12882.7|826
1597419600000|2020-08-14 15:40:00|12884.9|12882.9|12894.7|12892.7|12897.9|12895.9|12881.9|12879.9|336
1597419900000|2020-08-14 15:45:00|12894.2|12892.2|12882.2|12880.2|12897.7|12895.7|12875.2|12873.2|318
1597420200000|2020-08-14 15:50:00|12882.4|12880.4|12865.4|12863.4|12883.2|12881.2|12863.4|12861.4|299
1597420500000|2020-08-14 15:55:00|12866.4|12864.4|12882.9|12880.9|12882.9|12880.9|12865.4|12863.4|148
1597420800000|2020-08-14 16:00:00|12883.2|12881.2|12883.4|12881.4|12887.9|12885.9|12879.2|12877.2|196
1597421100000|2020-08-14 16:05:00|12883.2|12881.2|12880.9|12878.9|12885.4|12883.4|12878.9|12876.9|77
1597421400000|2020-08-14 16:10:00|12881.2|12879.2|12881.4|12879.4|12887.7|12885.7|12879.4|12877.4|299
1597421700000|2020-08-14 16:15:00|12881.7|12879.7|12876.9|12874.9|12882.7|12880.7|12873.9|12871.9|117
1597422000000|2020-08-14 16:20:00|12876.7|12874.7|12872.4|12870.4|12879.7|12877.7|12869.2|12867.2|95
1597422300000|2020-08-14 16:25:00|12872.7|12870.7|12873.2|12871.2|12875.4|12873.4|12870.7|12868.7|136
1597422600000|2020-08-14 16:30:00|12873.7|12871.7|12880.4|12878.4|12880.4|12878.4|12873.4|12871.4|51
1597422900000|2020-08-14 16:35:00|12880.7|12878.7|12882.4|12880.4|12884.7|12882.7|12877.9|12875.9|88
1597423200000|2020-08-14 16:40:00|12882.7|12880.7|12878.7|12876.7|12884.9|12882.9|12878.4|12876.4|76
1597423500000|2020-08-14 16:45:00|12878.4|12876.4|12874.4|12872.4|12878.7|12876.7|12869.7|12867.7|94
1597423800000|2020-08-14 16:50:00|12874.7|12872.7|12874.2|12872.2|12878.9|12876.9|12870.4|12868.4|72
1597424100000|2020-08-14 16:55:00|12874.4|12872.4|12872.7|12870.7|12877.9|12875.9|12870.9|12868.9|59
1597424400000|2020-08-14 17:00:00|12872.4|12870.4|12868.9|12866.9|12874.4|12872.4|12867.7|12865.7|57
1597424700000|2020-08-14 17:05:00|12869.2|12867.2|12872.2|12870.2|12873.7|12871.7|12866.9|12864.9|45
1597425000000|2020-08-14 17:10:00|12871.9|12869.9|12882.2|12880.2|12883.2|12881.2|12871.7|12869.7|50
1597425300000|2020-08-14 17:15:00|12882.4|12880.4|12876.4|12874.4|12882.9|12880.9|12873.4|12871.4|37
1597425600000|2020-08-14 17:20:00|12876.2|12874.2|12877.9|12875.9|12880.7|12878.7|12869.7|12867.7|58
1597425900000|2020-08-14 17:25:00|12877.7|12875.7|12875.7|12873.7|12878.2|12876.2|12872.7|12870.7|45
1597426200000|2020-08-14 17:30:00|12875.4|12873.4|12876.7|12874.7|12879.7|12877.7|12874.7|12872.7|32
1597426500000|2020-08-14 17:35:00|12876.9|12874.9|12872.9|12870.9|12877.9|12875.9|12869.4|12867.4|47
1597426800000|2020-08-14 17:40:00|12873.2|12871.2|12874.2|12872.2|12875.4|12873.4|12869.2|12867.2|56
1597427100000|2020-08-14 17:45:00|12873.9|12871.9|12873.9|12871.9|12878.7|12876.7|12869.2|12867.2|65
1597427400000|2020-08-14 17:50:00|12873.7|12871.7|12872.4|12870.4|12877.7|12875.7|12868.9|12866.9|94
1597427700000|2020-08-14 17:55:00|12872.7|12870.7|12873.7|12871.7|12873.7|12871.7|12867.7|12865.7|80
1597428000000|2020-08-14 18:00:00|12873.4|12871.4|12863.9|12861.9|12873.4|12871.4|12862.9|12860.9|110
1597428300000|2020-08-14 18:05:00|12864.2|12862.2|12865.2|12863.2|12865.9|12863.9|12859.9|12857.9|96
1597428600000|2020-08-14 18:10:00|12866.2|12864.2|12866.4|12864.4|12868.4|12866.4|12861.2|12859.2|44
1597428900000|2020-08-14 18:15:00|12866.2|12864.2|12861.7|12859.7|12870.2|12868.2|12860.4|12858.4|42
1597429200000|2020-08-14 18:20:00|12861.9|12859.9|12856.2|12854.2|12862.4|12860.4|12855.4|12853.4|51
1597429500000|2020-08-14 18:25:00|12855.9|12853.9|12855.9|12853.9|12856.7|12854.7|12845.9|12843.9|62
1597429800000|2020-08-14 18:30:00|12855.7|12853.7|12853.9|12851.9|12860.4|12858.4|12853.2|12851.2|107
1597430100000|2020-08-14 18:35:00|12854.2|12852.2|12847.4|12845.4|12854.2|12852.2|12847.4|12845.4|47
1597430400000|2020-08-14 18:40:00|12847.2|12845.2|12846.9|12844.9|12847.7|12845.7|12840.7|12838.7|113
1597430700000|2020-08-14 18:45:00|12846.2|12844.2|12844.2|12842.2|12847.2|12845.2|12842.2|12840.2|94
1597431000000|2020-08-14 18:50:00|12843.9|12841.9|12840.7|12838.7|12848.9|12846.9|12839.9|12837.9|116
1597431300000|2020-08-14 18:55:00|12840.9|12838.9|12839.7|12837.7|12841.4|12839.4|12836.7|12834.7|82
1597431600000|2020-08-14 19:00:00|12840.9|12838.9|12839.7|12837.7|12844.2|12842.2|12835.4|12833.4|80
1597431900000|2020-08-14 19:05:00|12839.9|12837.9|12841.9|12839.9|12848.4|12846.4|12839.9|12837.9|92
1597432200000|2020-08-14 19:10:00|12841.4|12839.4|12836.2|12834.2|12842.2|12840.2|12833.4|12831.4|58
1597432500000|2020-08-14 19:15:00|12835.9|12833.9|12833.7|12831.7|12841.2|12839.2|12831.7|12829.7|50
1597432800000|2020-08-14 19:20:00|12833.9|12831.9|12833.2|12831.2|12838.2|12836.2|12832.9|12830.9|75
1597433100000|2020-08-14 19:25:00|12833.4|12831.4|12847.2|12845.2|12851.2|12849.2|12829.2|12827.2|175
1597433400000|2020-08-14 19:30:00|12846.2|12844.2|12843.9|12841.9|12849.9|12847.9|12841.2|12839.2|146
1597433700000|2020-08-14 19:35:00|12844.2|12842.2|12843.4|12841.4|12844.9|12842.9|12834.9|12832.9|94
1597434000000|2020-08-14 19:40:00|12843.2|12841.2|12848.4|12846.4|12849.2|12847.2|12838.2|12836.2|134
1597434300000|2020-08-14 19:45:00|12847.4|12845.4|12842.7|12840.7|12852.4|12850.4|12842.2|12840.2|150
1597434600000|2020-08-14 19:50:00|12842.4|12840.4|12874.7|12872.7|12876.7|12874.7|12842.2|12840.2|271
1597434900000|2020-08-14 19:55:00|12874.9|12872.9|12873.4|12871.4|12876.4|12874.4|12859.7|12857.7|171
1597435200000|2020-08-14 20:00:00|12875.9|12870.9|12868.8|12863.8|12876.8|12871.8|12857.6|12852.6|16
1597435500000|2020-08-14 20:05:00|12872.6|12867.6|12865|12860|12872.6|12867.6|12860.1|12855.1|0
1597435800000|2020-08-14 20:10:00|12864|12859|12854.1|12849.1|12864|12859|12849.4|12844.4|0
1597436100000|2020-08-14 20:15:00|12854.5|12849.5|12858|12853|12858|12853|12854.3|12849.3|0
1597436400000|2020-08-14 20:20:00|12857.9|12852.9|12858.6|12853.6|12858.6|12853.6|12857.5|12852.5|0
1597436700000|2020-08-14 20:25:00|12858.9|12853.9|12859|12854|12859.3|12854.3|12858.5|12853.5|0
1597437000000|2020-08-14 20:30:00|12857.4|12852.4|12860.7|12855.7|12861.8|12856.8|12856.4|12851.4|0
1597437300000|2020-08-14 20:35:00|12861.6|12856.6|12865.5|12860.5|12865.5|12860.5|12860.7|12855.7|0
1597437600000|2020-08-14 20:40:00|12864.6|12859.6|12864.5|12859.5|12867.6|12862.6|12862.8|12857.8|0
1597437900000|2020-08-14 20:45:00|12865.5|12860.5|12867.4|12862.4|12868.4|12863.4|12864.5|12859.5|0
1597438200000|2020-08-14 20:50:00|12866.5|12861.5|12866.8|12861.8|12867.5|12862.5|12864.1|12859.1|0
1597438500000|2020-08-14 20:55:00|12865.9|12860.9|12859.8|12854.8|12867.8|12862.8|12859.8|12854.8|0
1597615200000|2020-08-16 22:00:00|12876.7|12871.7|12873.2|12868.2|12876.7|12871.7|12869.8|12864.8|0
1597615500000|2020-08-16 22:05:00|12872.7|12867.7|12874.2|12869.2|12874.2|12869.2|12870.3|12865.3|0
1597615800000|2020-08-16 22:10:00|12873.7|12868.7|12875.7|12870.7|12876.7|12871.7|12872.3|12867.3|0
1597616100000|2020-08-16 22:15:00|12876.7|12871.7|12876.9|12871.9|12879.1|12874.1|12875.7|12870.7|0
1597616400000|2020-08-16 22:20:00|12876.4|12871.4|12873.5|12868.5|12876.4|12871.4|12873.5|12868.5|0
1597616700000|2020-08-16 22:25:00|12874.4|12869.4|12870.5|12865.5|12874.4|12869.4|12869.4|12864.4|0
1597617000000|2020-08-16 22:30:00|12871.5|12866.5|12874.4|12869.4|12877.2|12872.2|12871.5|12866.5|0
1597617300000|2020-08-16 22:35:00|12874.8|12869.8|12875|12870|12878.8|12873.8|12874.4|12869.4|0
1597617600000|2020-08-16 22:40:00|12874|12869|12875|12870|12876|12871|12872.1|12867.1|0
1597617900000|2020-08-16 22:45:00|12875.5|12870.5|12875|12870|12876.9|12871.9|12875|12870|0
1597618200000|2020-08-16 22:50:00|12875.9|12870.9|12873.1|12868.1|12875.9|12870.9|12872.2|12867.2|0
1597618500000|2020-08-16 22:55:00|12874.1|12869.1|12873.2|12868.2|12874.1|12869.1|12872.2|12867.2|0
1597618800000|2020-08-16 23:00:00|12873.6|12868.6|12871.2|12866.2|12874.1|12869.1|12870.2|12865.2|0
1597619100000|2020-08-16 23:05:00|12872.1|12867.1|12872.8|12867.8|12872.8|12867.8|12871.2|12866.2|0
1597619400000|2020-08-16 23:10:00|12873.7|12868.7|12873.5|12868.5|12874.7|12869.7|12872.6|12867.6|0
1597619700000|2020-08-16 23:15:00|12874.5|12869.5|12875.4|12870.4|12876.4|12871.4|12874.5|12869.5|0
1597620000000|2020-08-16 23:20:00|12875.5|12870.5|12874.5|12869.5|12877.4|12872.4|12874.5|12869.5|0
1597620300000|2020-08-16 23:25:00|12875.5|12870.5|12875.3|12870.3|12876.3|12871.3|12874.3|12869.3|0
1597620600000|2020-08-16 23:30:00|12876.3|12871.3|12879.7|12874.7|12879.7|12874.7|12875.8|12870.8|0
1597620900000|2020-08-16 23:35:00|12879.6|12874.6|12879.7|12874.7|12881.6|12876.6|12879.1|12874.1|0
1597621200000|2020-08-16 23:40:00|12880.1|12875.1|12879.1|12874.1|12880.1|12875.1|12877.2|12872.2|0
1597621500000|2020-08-16 23:45:00|12878.6|12873.6|12879.1|12874.1|12882.1|12877.1|12878.2|12873.2|0
1597621800000|2020-08-16 23:50:00|12877.2|12872.2|12880.9|12875.9|12882.7|12877.7|12875.8|12870.8|0
1597622100000|2020-08-16 23:55:00|12879.9|12874.9|12885.9|12880.9|12887.9|12882.9|12879.9|12874.9|0
1597622400000|2020-08-17 00:00:00|12886.3|12881.3|12886.1|12881.1|12886.9|12881.9|12879.2|12874.2|0
1597622700000|2020-08-17 00:05:00|12885.6|12880.6|12887|12882|12888.9|12883.9|12884.7|12879.7|0
1597623000000|2020-08-17 00:10:00|12886|12881|12886.9|12881.9|12888.9|12883.9|12883.1|12878.1|0
1597623300000|2020-08-17 00:15:00|12885.9|12880.9|12875.7|12871.7|12886.9|12882.4|12873.2|12869.2|62
1597623600000|2020-08-17 00:20:00|12875.9|12871.9|12884.7|12880.7|12885.4|12881.4|12867.2|12863.2|22
1597623900000|2020-08-17 00:25:00|12885.2|12881.2|12887.4|12883.4|12888.4|12884.4|12884.4|12880.4|4
1597624200000|2020-08-17 00:30:00|12887.2|12883.2|12882.9|12878.9|12892.4|12888.4|12881.9|12877.9|16
1597624500000|2020-08-17 00:35:00|12883.2|12879.2|12872.9|12868.9|12886.2|12882.2|12872.9|12868.9|28
1597624800000|2020-08-17 00:40:00|12872.2|12868.2|12864.7|12860.7|12872.9|12868.9|12860.2|12856.2|15
1597625100000|2020-08-17 00:45:00|12864.9|12860.9|12860.4|12856.4|12869.2|12865.2|12859.9|12855.9|16
1597625400000|2020-08-17 00:50:00|12860.7|12856.7|12858.7|12854.7|12863.2|12859.2|12855.9|12851.9|17
1597625700000|2020-08-17 00:55:00|12858.4|12854.4|12863.2|12859.2|12863.4|12859.4|12854.2|12850.2|11
1597626000000|2020-08-17 01:00:00|12863.4|12859.4|12858.9|12854.9|12865.4|12861.4|12857.7|12853.7|1
1597626300000|2020-08-17 01:05:00|12859.4|12855.4|12867.7|12863.7|12867.9|12863.9|12859.4|12855.4|1
1597626600000|2020-08-17 01:10:00|12868.7|12864.7|12869.2|12865.2|12871.2|12867.2|12868.7|12864.7|4
1597626900000|2020-08-17 01:15:00|12868.9|12864.9|12866.9|12862.9|12870.9|12866.9|12863.4|12859.4|18
1597627200000|2020-08-17 01:20:00|12867.2|12863.2|12868.2|12864.2|12872.4|12868.4|12867.2|12863.2|3
1597627500000|2020-08-17 01:25:00|12868.4|12864.4|12871.7|12867.7|12871.7|12867.7|12867.7|12863.7|8
1597627800000|2020-08-17 01:30:00|12872.4|12868.4|12857.7|12853.7|12876.4|12872.4|12857.7|12853.7|41
1597628100000|2020-08-17 01:35:00|12857.9|12853.9|12861.7|12857.7|12865.2|12861.2|12856.2|12852.2|6
1597628400000|2020-08-17 01:40:00|12861.4|12857.4|12868.2|12864.2|12870.2|12866.2|12860.7|12856.7|12
1597628700000|2020-08-17 01:45:00|12868.4|12864.4|12869.7|12865.7|12872.9|12868.9|12867.9|12863.9|10
1597629000000|2020-08-17 01:50:00|12869.9|12865.9|12870.7|12866.7|12874.9|12870.9|12868.9|12864.9|6
1597629300000|2020-08-17 01:55:00|12870.9|12866.9|12870.7|12866.7|12872.2|12868.2|12864.4|12860.4|9
1597629600000|2020-08-17 02:00:00|12870.9|12866.9|12884.7|12880.7|12885.2|12881.2|12870.9|12866.9|8
1597629900000|2020-08-17 02:05:00|12884.9|12880.9|12894.4|12890.4|12895.4|12891.4|12880.4|12876.4|30
1597630200000|2020-08-17 02:10:00|12894.7|12890.7|12896.2|12892.2|12902.9|12898.9|12892.7|12888.7|34
1597630500000|2020-08-17 02:15:00|12895.9|12891.9|12890.9|12886.9|12896.2|12892.2|12887.2|12883.2|10
1597630800000|2020-08-17 02:20:00|12890.7|12886.7|12899.2|12895.2|12899.2|12895.2|12887.4|12883.4|19
1597631100000|2020-08-17 02:25:00|12900.2|12896.2|12895.4|12891.4|12900.2|12896.2|12892.4|12888.4|7
1597631400000|2020-08-17 02:30:00|12895.7|12891.7|12898.9|12894.9|12900.9|12896.9|12893.9|12889.9|2
1597631700000|2020-08-17 02:35:00|12897.9|12893.9|12896.7|12892.7|12897.9|12893.9|12892.2|12888.2|6
1597632000000|2020-08-17 02:40:00|12896.9|12892.9|12897.2|12893.2|12897.4|12893.4|12896.9|12892.9|0
1597632300000|2020-08-17 02:45:00|12897.7|12893.7|12894.4|12890.4|12899.4|12895.4|12890.9|12886.9|12
1597632600000|2020-08-17 02:50:00|12894.2|12890.2|12895.4|12891.4|12896.7|12892.7|12893.9|12889.9|1
1597632900000|2020-08-17 02:55:00|12895.2|12891.2|12897.9|12893.9|12898.7|12894.7|12893.4|12889.4|8
1597633200000|2020-08-17 03:00:00|12898.2|12894.2|12898.7|12894.7|12898.9|12894.9|12896.9|12892.9|1
1597633500000|2020-08-17 03:05:00|12898.4|12894.4|12894.2|12890.2|12898.9|12894.9|12893.7|12889.7|0
1597633800000|2020-08-17 03:10:00|12894.7|12890.7|12897.7|12893.7|12897.7|12893.7|12893.4|12889.4|6
1597634100000|2020-08-17 03:15:00|12895.4|12891.4|12894.9|12890.9|12895.4|12891.4|12894.4|12890.4|3
1597634400000|2020-08-17 03:20:00|12894.7|12890.7|12897.4|12893.4|12897.7|12893.7|12894.7|12890.7|4
1597634700000|2020-08-17 03:25:00|12897.2|12893.2|12900.4|12896.4|12900.4|12896.4|12897.2|12893.2|3
1597635000000|2020-08-17 03:30:00|12900.2|12896.2|12892.7|12888.7|12900.2|12896.2|12887.4|12883.4|12
1597635300000|2020-08-17 03:35:00|12891.9|12887.9|12887.7|12883.7|12893.2|12889.2|12887.2|12883.2|5
1597635600000|2020-08-17 03:40:00|12887.4|12883.4|12887.7|12883.7|12887.7|12883.7|12887.2|12883.2|0
1597635900000|2020-08-17 03:45:00|12888.7|12884.7|12885.2|12881.2|12889.2|12885.2|12885.2|12881.2|7
1597636200000|2020-08-17 03:50:00|12885.4|12881.4|12885.7|12881.7|12886.2|12882.2|12881.9|12877.9|6
1597636500000|2020-08-17 03:55:00|12886.4|12882.4|12892.2|12888.2|12892.9|12888.9|12886.4|12882.4|4
1597636800000|2020-08-17 04:00:00|12892.4|12888.4|12886.9|12882.9|12892.4|12888.4|12886.9|12882.9|14
1597637100000|2020-08-17 04:05:00|12887.2|12883.2|12885.9|12881.9|12887.2|12883.2|12885.9|12881.9|0
1597637400000|2020-08-17 04:10:00|12885.7|12881.7|12879.2|12875.2|12885.7|12881.7|12878.9|12874.9|5
1597637700000|2020-08-17 04:15:00|12879.4|12875.4|12878.2|12874.2|12881.7|12877.7|12863.4|12859.4|111
1597638000000|2020-08-17 04:20:00|12878.4|12874.4|12881.9|12877.9|12882.9|12878.9|12878.4|12874.4|3
1597638300000|2020-08-17 04:25:00|12882.2|12878.2|12881.2|12877.2|12884.2|12880.2|12879.7|12875.7|4
1597638600000|2020-08-17 04:30:00|12881.4|12877.4|12897.2|12893.2|12897.2|12893.2|12881.4|12877.4|20
1597638900000|2020-08-17 04:35:00|12896.9|12892.9|12894.9|12890.9|12897.2|12893.2|12894.7|12890.7|1
1597639200000|2020-08-17 04:40:00|12894.7|12890.7|12895.2|12891.2|12896.7|12892.7|12894.4|12890.4|0
1597639500000|2020-08-17 04:45:00|12894.9|12890.9|12893.4|12889.4|12894.9|12890.9|12889.7|12885.7|17
1597639800000|2020-08-17 04:50:00|12893.2|12889.2|12894.9|12890.9|12896.4|12892.4|12889.2|12885.2|7
1597640100000|2020-08-17 04:55:00|12895.2|12891.2|12889.2|12885.2|12895.9|12891.9|12888.9|12884.9|0
1597640400000|2020-08-17 05:00:00|12889.9|12885.9|12895.2|12891.2|12895.2|12891.2|12888.9|12884.9|7
1597640700000|2020-08-17 05:05:00|12894.7|12890.7|12898.7|12894.7|12901.2|12897.2|12891.9|12887.9|57
1597641000000|2020-08-17 05:10:00|12898.4|12894.4|12901.2|12897.2|12901.2|12897.2|12897.9|12893.9|7
1597641300000|2020-08-17 05:15:00|12901.4|12897.4|12902.9|12898.9|12903.2|12899.2|12896.2|12892.2|31
1597641600000|2020-08-17 05:20:00|12901.7|12897.7|12898.2|12894.2|12902.2|12898.2|12898.2|12894.2|8
1597641900000|2020-08-17 05:25:00|12898.4|12894.4|12895.7|12891.7|12898.9|12894.9|12889.4|12885.4|11
1597642200000|2020-08-17 05:30:00|12895.9|12891.9|12894.9|12890.9|12895.9|12891.9|12887.2|12883.2|15
1597642500000|2020-08-17 05:35:00|12895.2|12891.2|12896.4|12892.4|12896.4|12892.4|12890.9|12886.9|4
1597642800000|2020-08-17 05:40:00|12896.7|12892.7|12895.7|12891.7|12897.7|12893.7|12893.2|12889.2|20
1597643100000|2020-08-17 05:45:00|12895.9|12891.9|12887.2|12883.2|12896.2|12892.2|12886.9|12882.9|14
1597643400000|2020-08-17 05:50:00|12886.4|12882.4|12892.2|12888.2|12892.4|12888.4|12885.2|12881.2|21
1597643700000|2020-08-17 05:55:00|12891.9|12887.9|12889.7|12885.7|12893.7|12889.7|12886.2|12882.2|19
1597644000000|2020-08-17 06:00:00|12888.7|12886.7|12889.2|12887.2|12899.2|12897.2|12883.7|12881.7|178
1597644300000|2020-08-17 06:05:00|12889.4|12887.4|12874.7|12872.7|12891.7|12889.7|12867.2|12865.2|200
1597644600000|2020-08-17 06:10:00|12875.2|12873.2|12868.2|12866.2|12875.4|12873.4|12863.9|12861.9|189
1597644900000|2020-08-17 06:15:00|12867.9|12865.9|12876.4|12874.4|12876.4|12874.4|12863.2|12861.2|196
1597645200000|2020-08-17 06:20:00|12876.9|12874.9|12866.7|12864.7|12877.2|12875.2|12864.4|12862.4|179
1597645500000|2020-08-17 06:25:00|12867.2|12865.2|12871.9|12869.9|12875.7|12873.7|12867.2|12865.2|58
1597645800000|2020-08-17 06:30:00|12872.2|12870.2|12876.7|12874.7|12879.2|12877.2|12871.7|12869.7|65
1597646100000|2020-08-17 06:35:00|12876.4|12874.4|12878.7|12876.7|12881.4|12879.4|12874.7|12872.7|87
1597646400000|2020-08-17 06:40:00|12879.4|12877.4|12879.9|12877.9|12882.9|12880.9|12872.7|12870.7|109
1597646700000|2020-08-17 06:45:00|12880.9|12878.9|12884.7|12882.7|12887.9|12885.9|12878.9|12876.9|96
1597647000000|2020-08-17 06:50:00|12884.4|12882.4|12891.2|12889.2|12891.7|12889.7|12879.4|12877.4|161
1597647300000|2020-08-17 06:55:00|12891.4|12889.4|12888.9|12886.9|12895.9|12893.9|12885.9|12883.9|224
1597647600000|2020-08-17 07:00:00|12888.5|12887.3|12931.3|12930.1|12947.5|12946.3|12886.5|12885.3|1853
1597647900000|2020-08-17 07:05:00|12931.5|12930.3|12916.3|12915.1|12953.3|12952.1|12913.8|12912.6|1509
1597648200000|2020-08-17 07:10:00|12916|12914.8|12888.8|12887.6|12928|12926.8|12874|12872.8|1136
1597648500000|2020-08-17 07:15:00|12889|12887.8|12869.5|12868.3|12898.8|12897.6|12862|12860.8|1045
1597648800000|2020-08-17 07:20:00|12869.3|12868.1|12880.5|12879.3|12883.5|12882.3|12848|12846.8|992
1597649100000|2020-08-17 07:25:00|12880.8|12879.6|12914|12912.8|12920.3|12919.1|12880|12878.8|999
1597649400000|2020-08-17 07:30:00|12913.3|12912.1|12943.7|12942.5|12966.5|12965.3|12912.5|12911.3|1693
1597649700000|2020-08-17 07:35:00|12943|12941.8|12916.2|12915|12943.2|12942|12911|12909.8|724
1597650000000|2020-08-17 07:40:00|12915.2|12914|12914|12912.8|12934.5|12933.3|12904|12902.8|732
1597650300000|2020-08-17 07:45:00|12914.2|12913|12932.5|12931.3|12936.2|12935|12914|12912.8|309
1597650600000|2020-08-17 07:50:00|12933|12931.8|12930|12928.8|12936.2|12935|12923.5|12922.3|258
1597650900000|2020-08-17 07:55:00|12929.7|12928.5|12936.5|12935.3|12945.5|12944.3|12925.5|12924.3|505
1597651200000|2020-08-17 08:00:00|12936.7|12935.5|12896.5|12895.3|12939.2|12938|12889|12887.8|853
1597651500000|2020-08-17 08:05:00|12896.7|12895.5|12903.2|12902|12908.2|12907|12890.5|12889.3|409
1597651800000|2020-08-17 08:10:00|12903|12901.8|12912.7|12911.5|12919|12917.8|12898.5|12897.3|315
1597652100000|2020-08-17 08:15:00|12914|12912.8|12906.7|12905.5|12917.5|12916.3|12895|12893.8|429
1597652400000|2020-08-17 08:20:00|12907|12905.8|12909.5|12908.3|12915.2|12914|12895.5|12894.3|311
1597652700000|2020-08-17 08:25:00|12909.2|12908|12899|12897.8|12910|12908.8|12884.2|12883|507
1597653000000|2020-08-17 08:30:00|12899.2|12898|12916|12914.8|12922.7|12921.5|12898.7|12897.5|433
1597653300000|2020-08-17 08:35:00|12916.2|12915|12914.2|12913|12917.2|12916|12905|12903.8|247
1597653600000|2020-08-17 08:40:00|12914|12912.8|12926|12924.8|12933.2|12932|12887.5|12886.3|760
1597653900000|2020-08-17 08:45:00|12925.7|12924.5|12923.5|12922.3|12930.5|12929.3|12918.2|12917|239
1597654200000|2020-08-17 08:50:00|12923.7|12922.5|12905.2|12904|12926.2|12925|12904.2|12903|229
1597654500000|2020-08-17 08:55:00|12904.5|12903.3|12924.2|12923|12926.2|12925|12901.5|12900.3|360
1597654800000|2020-08-17 09:00:00|12925.5|12924.3|12926.2|12925|12932.5|12931.3|12915.7|12914.5|310
1597655100000|2020-08-17 09:05:00|12925.5|12924.3|12933.5|12932.3|12939.7|12938.5|12923.7|12922.5|323
1597655400000|2020-08-17 09:10:00|12933|12931.8|12929|12927.8|12939.2|12938|12928|12926.8|404
1597655700000|2020-08-17 09:15:00|12929.2|12928|12941.2|12940|12942.5|12941.3|12925.7|12924.5|400
1597656000000|2020-08-17 09:20:00|12941.5|12940.3|12939.2|12938|12945.5|12944.3|12936.7|12935.5|386
1597656300000|2020-08-17 09:25:00|12939|12937.8|12934.7|12933.5|12943.7|12942.5|12931|12929.8|229
1597656600000|2020-08-17 09:30:00|12935|12933.8|12925.5|12924.3|12936|12934.8|12924.5|12923.3|218
1597656900000|2020-08-17 09:35:00|12926|12924.8|12919|12917.8|12929.5|12928.3|12917.2|12916|161
1597657200000|2020-08-17 09:40:00|12918.7|12917.5|12913|12911.8|12924.5|12923.3|12912|12910.8|246
1597657500000|2020-08-17 09:45:00|12913.2|12912|12910.5|12909.3|12924.5|12923.3|12908.5|12907.3|237
1597657800000|2020-08-17 09:50:00|12910.2|12909|12910.7|12909.5|12913.5|12912.3|12905|12903.8|243
1597658100000|2020-08-17 09:55:00|12911|12909.8|12912.2|12911|12916.2|12915|12904.2|12903|217
1597658400000|2020-08-17 10:00:00|12912|12910.8|12909.5|12908.3|12915.5|12914.3|12905.5|12904.3|131
1597658700000|2020-08-17 10:05:00|12909.2|12908|12914.7|12913.5|12916.5|12915.3|12904.5|12903.3|128
1597659000000|2020-08-17 10:10:00|12914.5|12913.3|12912.5|12911.3|12919|12917.8|12910.7|12909.5|117
1597659300000|2020-08-17 10:15:00|12912.2|12911|12912.5|12911.3|12914.5|12913.3|12908.5|12907.3|65
1597659600000|2020-08-17 10:20:00|12912.2|12911|12908|12906.8|12913.5|12912.3|12902.5|12901.3|180
1597659900000|2020-08-17 10:25:00|12908.2|12907|12918.2|12917|12923.2|12922|12908.2|12907|208
1597660200000|2020-08-17 10:30:00|12918.5|12917.3|12924.7|12923.5|12927.5|12926.3|12917.2|12916|149
1597660500000|2020-08-17 10:35:00|12924.5|12923.3|12924.7|12923.5|12926.5|12925.3|12921.7|12920.5|102
1597660800000|2020-08-17 10:40:00|12924.5|12923.3|12924|12922.8|12929.5|12928.3|12921.7|12920.5|146
1597661100000|2020-08-17 10:45:00|12924.2|12923|12924|12922.8|12928|12926.8|12921.2|12920|68
1597661400000|2020-08-17 10:50:00|12923.7|12922.5|12925|12923.8|12927|12925.8|12915.5|12914.3|114
1597661700000|2020-08-17 10:55:00|12925.2|12924|12939.2|12938|12939.2|12938|12924.5|12923.3|255
1597662000000|2020-08-17 11:00:00|12939.5|12938.3|12928.7|12927.5|12940.5|12939.3|12923.5|12922.3|232
1597662300000|2020-08-17 11:05:00|12928.5|12927.3|12932.7|12931.5|12934.2|12933|12921|12919.8|219
1597662600000|2020-08-17 11:10:00|12932.5|12931.3|12927|12925.8|12934.2|12933|12923.5|12922.3|104
1597662900000|2020-08-17 11:15:00|12927.2|12926|12922|12920.8|12933.5|12932.3|12921.5|12920.3|112
1597663200000|2020-08-17 11:20:00|12922.2|12921|12931.2|12930|12932.5|12931.3|12922|12920.8|81
1597663500000|2020-08-17 11:25:00|12931.5|12930.3|12931.2|12930|12938.7|12937.5|12929.7|12928.5|149
1597663800000|2020-08-17 11:30:00|12931.5|12930.3|12929|12927.8|12938|12936.8|12923|12921.8|175
1597664100000|2020-08-17 11:35:00|12929.2|12928|12932.2|12931|12933|12931.8|12927|12925.8|100
1597664400000|2020-08-17 11:40:00|12932.9|12931.7|12936.9|12935.7|12942.9|12941.7|12932.9|12931.7|165
1597664700000|2020-08-17 11:45:00|12937.7|12936.5|12933.9|12932.7|12937.9|12936.7|12933.2|12932|72
1597665000000|2020-08-17 11:50:00|12933.7|12932.5|12930.7|12929.5|12933.9|12932.7|12928.4|12927.2|169
1597665300000|2020-08-17 11:55:00|12930.9|12929.7|12929.7|12928.5|12931.7|12930.5|12927.2|12926|102
1597665600000|2020-08-17 12:00:00|12929.4|12928.2|12932.9|12931.7|12934.2|12933|12928.2|12927|140
1597665900000|2020-08-17 12:05:00|12932.7|12931.5|12931.2|12930|12936.9|12935.7|12929.9|12928.7|131
1597666200000|2020-08-17 12:10:00|12931.4|12930.2|12933.7|12932.5|12936.9|12935.7|12930.7|12929.5|128
1597666500000|2020-08-17 12:15:00|12933.9|12932.7|12936.7|12935.5|12940.2|12939|12928.2|12927|197
1597666800000|2020-08-17 12:20:00|12936.9|12935.7|12936.4|12935.2|12941.7|12940.5|12930.9|12929.7|207
1597667100000|2020-08-17 12:25:00|12936.7|12935.5|12933.2|12932|12942.2|12941|12930.7|12929.5|195
1597667400000|2020-08-17 12:30:00|12932.9|12931.7|12928.2|12927|12936.2|12935|12927.2|12926|252
1597667700000|2020-08-17 12:35:00|12928.4|12927.2|12930.7|12929.5|12932.2|12931|12923.7|12922.5|161
1597668000000|2020-08-17 12:40:00|12930.9|12929.7|12937.4|12936.2|12939.4|12938.2|12929.7|12928.5|236
1597668300000|2020-08-17 12:45:00|12937.2|12936|12941.9|12940.7|12943.7|12942.5|12934.4|12933.2|214
1597668600000|2020-08-17 12:50:00|12942.2|12941|12951.2|12950|12957.4|12956.2|12940.4|12939.2|618
1597668900000|2020-08-17 12:55:00|12950.9|12949.7|12934.4|12933.2|12953.2|12952|12933.7|12932.5|472
1597669200000|2020-08-17 13:00:00|12934.7|12933.5|12945.2|12944|12948.7|12947.5|12934.4|12933.2|433
1597669500000|2020-08-17 13:05:00|12945.4|12944.2|12947.9|12946.7|12950.7|12949.5|12945.2|12944|714
1597669800000|2020-08-17 13:10:00|12947.7|12946.5|12953.4|12952.2|12961.7|12960.5|12947.4|12946.2|1489
1597670100000|2020-08-17 13:15:00|12953.7|12952.5|12949.7|12948.5|12953.7|12952.5|12948.7|12947.5|265
1597670400000|2020-08-17 13:20:00|12949.4|12948.2|12950.4|12949.2|12957.9|12956.7|12947.9|12946.7|300
1597670700000|2020-08-17 13:25:00|12950.7|12949.5|12947.4|12946.2|12952.7|12951.5|12945.4|12944.2|245
1597671000000|2020-08-17 13:30:00|12946.4|12945.2|12948.4|12947.2|12949.7|12948.5|12937.4|12936.2|526
1597671300000|2020-08-17 13:35:00|12948.9|12947.7|12939.4|12938.2|12954.9|12953.7|12928.7|12927.5|549
1597671600000|2020-08-17 13:40:00|12939.7|12938.5|12931.7|12930.5|12944.4|12943.2|12930.2|12929|321
1597671900000|2020-08-17 13:45:00|12931.9|12930.7|12928.9|12927.7|12933.9|12932.7|12920.9|12919.7|430
1597672200000|2020-08-17 13:50:00|12929.2|12928|12933.7|12932.5|12935.9|12934.7|12927.4|12926.2|244
1597672500000|2020-08-17 13:55:00|12933.9|12932.7|12929.7|12928.5|12935.4|12934.2|12924.7|12923.5|215
1597672800000|2020-08-17 14:00:00|12929.4|12928.2|12924.9|12923.7|12932.4|12931.2|12922.4|12921.2|374
1597673100000|2020-08-17 14:05:00|12925.2|12924|12915.9|12914.7|12925.4|12924.2|12913.2|12912|452
1597673400000|2020-08-17 14:10:00|12916|12914.8|12909|12907.8|12917.3|12916.1|12904.5|12903.3|395
1597673700000|2020-08-17 14:15:00|12909.3|12908.1|12914.5|12913.3|12918.3|12917.1|12905.3|12904.1|370
1597674000000|2020-08-17 14:20:00|12914.8|12913.6|12924.3|12923.1|12924.8|12923.6|12912.3|12911.1|368
1597674300000|2020-08-17 14:25:00|12924.5|12923.3|12926.5|12925.3|12929.3|12928.1|12922.3|12921.1|277
1597674600000|2020-08-17 14:30:00|12926.8|12925.6|12924|12922.8|12932.3|12931.1|12917.3|12916.1|489
1597674900000|2020-08-17 14:35:00|12924.3|12923.1|12917|12915.8|12928|12926.8|12916.5|12915.3|219
1597675200000|2020-08-17 14:40:00|12917.3|12916.1|12927.5|12926.3|12930.8|12929.6|12911.5|12910.3|326
1597675500000|2020-08-17 14:45:00|12928.5|12927.3|12927|12925.8|12929.5|12928.3|12923.8|12922.6|238
1597675800000|2020-08-17 14:50:00|12927.3|12926.1|12935.8|12934.6|12936.5|12935.3|12927|12925.8|304
1597676100000|2020-08-17 14:55:00|12936|12934.8|12928.3|12927.1|12937|12935.8|12928|12926.8|236
1597676400000|2020-08-17 15:00:00|12927.5|12926.3|12920.3|12919.1|12931.3|12930.1|12919|12917.8|321
1597676700000|2020-08-17 15:05:00|12920|12918.8|12922.8|12921.6|12924.8|12923.6|12916|12914.8|209
1597677000000|2020-08-17 15:10:00|12923|12921.8|12920|12918.8|12926.5|12925.3|12919.8|12918.6|241
1597677300000|2020-08-17 15:15:00|12920.3|12919.1|12931.5|12930.3|12932.8|12931.6|12919.3|12918.1|252
1597677600000|2020-08-17 15:20:00|12931.3|12930.1|12939|12937.8|12943|12941.8|12930.8|12929.6|440
1597677900000|2020-08-17 15:25:00|12938.8|12937.6|12943|12941.8|12946.5|12945.3|12937.5|12936.3|748
1597678200000|2020-08-17 15:30:00|12943.4|12941.4|12925.4|12923.4|12943.4|12941.4|12922.7|12920.7|804
1597678500000|2020-08-17 15:35:00|12924.9|12922.9|12922.4|12920.4|12928.7|12926.7|12920.9|12918.9|423
1597678800000|2020-08-17 15:40:00|12922.7|12920.7|12914.2|12912.2|12928.2|12926.2|12914.2|12912.2|302
1597679100000|2020-08-17 15:45:00|12914.4|12912.4|12916.4|12914.4|12917.4|12915.4|12912.4|12910.4|180
1597679400000|2020-08-17 15:50:00|12916.7|12914.7|12923.4|12921.4|12923.9|12921.9|12912.7|12910.7|188
1597679700000|2020-08-17 15:55:00|12923.7|12921.7|12928.2|12926.2|12928.2|12926.2|12921.9|12919.9|119
1597680000000|2020-08-17 16:00:00|12928.7|12926.7|12927.9|12925.9|12931.2|12929.2|12925.2|12923.2|91
1597680300000|2020-08-17 16:05:00|12926.9|12924.9|12923.9|12921.9|12929.2|12927.2|12921.7|12919.7|106
1597680600000|2020-08-17 16:10:00|12924.2|12922.2|12922.9|12920.9|12924.9|12922.9|12920.7|12918.7|63
1597680900000|2020-08-17 16:15:00|12923.2|12921.2|12928.7|12926.7|12929.2|12927.2|12921.9|12919.9|99
1597681200000|2020-08-17 16:20:00|12928.4|12926.4|12930.2|12928.2|12930.2|12928.2|12926.4|12924.4|65
1597681500000|2020-08-17 16:25:00|12929.9|12927.9|12930.4|12928.4|12932.4|12930.4|12929.4|12927.4|106
1597681800000|2020-08-17 16:30:00|12930.9|12928.9|12933.9|12931.9|12933.9|12931.9|12928.4|12926.4|62
1597682100000|2020-08-17 16:35:00|12934.2|12932.2|12933.9|12931.9|12935.4|12933.4|12928.2|12926.2|78
1597682400000|2020-08-17 16:40:00|12933.7|12931.7|12934.9|12932.9|12936.2|12934.2|12930.7|12928.7|56
1597682700000|2020-08-17 16:45:00|12934.7|12932.7|12932.9|12930.9|12936.7|12934.7|12932.4|12930.4|38
1597683000000|2020-08-17 16:50:00|12932.7|12930.7|12929.7|12927.7|12934.7|12932.7|12928.9|12926.9|48
1597683300000|2020-08-17 16:55:00|12929.9|12927.9|12929.4|12927.4|12929.9|12927.9|12925.9|12923.9|49
1597683600000|2020-08-17 17:00:00|12929.7|12927.7|12929.4|12927.4|12931.2|12929.2|12927.4|12925.4|50
1597683900000|2020-08-17 17:05:00|12928.4|12926.4|12929.2|12927.2|12929.9|12927.9|12926.9|12924.9|27
1597684200000|2020-08-17 17:10:00|12929.4|12927.4|12930.9|12928.9|12930.9|12928.9|12927.4|12925.4|45
1597684500000|2020-08-17 17:15:00|12930.2|12928.2|12926.9|12924.9|12930.9|12928.9|12926.9|12924.9|57
1597684800000|2020-08-17 17:20:00|12926.4|12924.4|12926.2|12924.2|12926.9|12924.9|12922.2|12920.2|48
1597685100000|2020-08-17 17:25:00|12925.9|12923.9|12921.2|12919.2|12926.4|12924.4|12920.2|12918.2|27
1597685400000|2020-08-17 17:30:00|12921.4|12919.4|12925.7|12923.7|12926.7|12924.7|12920.4|12918.4|31
1597685700000|2020-08-17 17:35:00|12925.9|12923.9|12921.4|12919.4|12926.4|12924.4|12920.2|12918.2|27
1597686000000|2020-08-17 17:40:00|12921.7|12919.7|12921.7|12919.7|12922.4|12920.4|12920.9|12918.9|8
1597686300000|2020-08-17 17:45:00|12921.4|12919.4|12919.9|12917.9|12922.2|12920.2|12919.9|12917.9|14
1597686600000|2020-08-17 17:50:00|12919.7|12917.7|12919.9|12917.9|12920.9|12918.9|12919.4|12917.4|37
1597686900000|2020-08-17 17:55:00|12919.4|12917.4|12922.9|12920.9|12922.9|12920.9|12917.2|12915.2|87
1597687200000|2020-08-17 18:00:00|12922.7|12920.7|12921.9|12919.9|12924.4|12922.4|12920.7|12918.7|32
1597687500000|2020-08-17 18:05:00|12921.7|12919.7|12919.9|12917.9|12922.4|12920.4|12919.7|12917.7|19
1597687800000|2020-08-17 18:10:00|12920.2|12918.2|12921.4|12919.4|12921.7|12919.7|12919.7|12917.7|23
1597688100000|2020-08-17 18:15:00|12921.7|12919.7|12924.7|12922.7|12925.9|12923.9|12921.7|12919.7|67
1597688400000|2020-08-17 18:20:00|12924.4|12922.4|12926.4|12924.4|12927.7|12925.7|12924.4|12922.4|70
1597688700000|2020-08-17 18:25:00|12926.9|12924.9|12925.7|12923.7|12927.4|12925.4|12925.2|12923.2|22
1597689000000|2020-08-17 18:30:00|12925.9|12923.9|12925.7|12923.7|12927.7|12925.7|12925.7|12923.7|16
1597689300000|2020-08-17 18:35:00|12925.4|12923.4|12925.9|12923.9|12926.7|12924.7|12925.4|12923.4|9
1597689600000|2020-08-17 18:40:00|12925.7|12923.7|12926.2|12924.2|12926.9|12924.9|12924.2|12922.2|37
1597689900000|2020-08-17 18:45:00|12925.9|12923.9|12918.2|12916.2|12926.2|12924.2|12917.7|12915.7|37
1597690200000|2020-08-17 18:50:00|12917.9|12915.9|12916.9|12914.9|12919.4|12917.4|12916.9|12914.9|33
1597690500000|2020-08-17 18:55:00|12917.2|12915.2|12919.9|12917.9|12921.9|12919.9|12916.9|12914.9|44
1597690800000|2020-08-17 19:00:00|12920.2|12918.2|12913.2|12911.2|12923.9|12921.9|12913.2|12911.2|67
1597691100000|2020-08-17 19:05:00|12913.4|12911.4|12910.2|12908.2|12914.4|12912.4|12907.4|12905.4|91
1597691400000|2020-08-17 19:10:00|12910.9|12908.9|12910.9|12908.9|12912.9|12910.9|12908.2|12906.2|65
1597691700000|2020-08-17 19:15:00|12909.7|12907.7|12918.2|12916.2|12918.4|12916.4|12909.7|12907.7|64
1597692000000|2020-08-17 19:20:00|12917.9|12915.9|12913.7|12911.7|12919.4|12917.4|12913.4|12911.4|40
1597692300000|2020-08-17 19:25:00|12913.2|12911.2|12917.9|12915.9|12919.4|12917.4|12912.9|12910.9|43
1597692600000|2020-08-17 19:30:00|12918.4|12916.4|12922.4|12920.4|12922.7|12920.7|12918.4|12916.4|69
1597692900000|2020-08-17 19:35:00|12922.7|12920.7|12921.7|12919.7|12924.2|12922.2|12921.2|12919.2|45
1597693200000|2020-08-17 19:40:00|12921.9|12919.9|12923.7|12921.7|12924.2|12922.2|12921.2|12919.2|21
1597693500000|2020-08-17 19:45:00|12923.4|12921.4|12924.2|12922.2|12926.2|12924.2|12919.2|12917.2|83
1597693800000|2020-08-17 19:50:00|12923.9|12921.9|12925.7|12923.7|12927.2|12925.2|12922.9|12920.9|93
1597694100000|2020-08-17 19:55:00|12926.7|12924.7|12931.2|12929.2|12931.2|12929.2|12920.7|12918.7|168
1597694400000|2020-08-17 20:00:00|12933.6|12928.6|12928.6|12923.6|12938.5|12933.5|12927|12922|6
1597694700000|2020-08-17 20:05:00|12927.6|12922.6|12926|12921|12931.4|12926.4|12926|12921|0
1597695000000|2020-08-17 20:10:00|12925.9|12920.9|12936.4|12931.4|12939.7|12934.7|12922|12917|0
1597695300000|2020-08-17 20:15:00|12936.5|12931.5|12937.3|12932.3|12938.1|12933.1|12935.7|12930.7|0
1597695600000|2020-08-17 20:20:00|12936.5|12931.5|12936.7|12931.7|12937.5|12932.5|12935.9|12930.9|0
1597695900000|2020-08-17 20:25:00|12936.5|12931.5|12935.7|12930.7|12936.7|12931.7|12935.4|12930.4|0
1597696200000|2020-08-17 20:30:00|12938.5|12933.5|12940.9|12935.9|12941.1|12936.1|12936.6|12931.6|0
1597696500000|2020-08-17 20:35:00|12939.9|12934.9|12935.8|12930.8|12940.9|12935.9|12935.8|12930.8|0
1597696800000|2020-08-17 20:40:00|12936.8|12931.8|12936.1|12931.1|12937.7|12932.7|12934.9|12929.9|0
1597697100000|2020-08-17 20:45:00|12935.1|12930.1|12933.9|12928.9|12935.7|12930.7|12932.9|12927.9|0
1597697400000|2020-08-17 20:50:00|12934.8|12929.8|12931.6|12926.6|12934.8|12929.8|12931.5|12926.5|0
1597697700000|2020-08-17 20:55:00|12930.7|12925.7|12932.3|12927.3|12932.6|12927.6|12929.7|12924.7|0
1597698000000|2020-08-17 21:00:00|12932.7|12927.7|12933.3|12928.3|12933.7|12928.7|12932.5|12927.5|0
1597698300000|2020-08-17 21:05:00|12933.2|12928.2|12935.6|12930.6|12935.6|12930.6|12933.2|12928.2|0
1597698600000|2020-08-17 21:10:00|12935.2|12930.2|12935.4|12930.4|12935.8|12930.8|12935.2|12930.2|0
1597698900000|2020-08-17 21:15:00|12934.8|12929.8|12934.3|12929.3|12934.8|12929.8|12934.2|12929.2|0
1597699200000|2020-08-17 21:20:00|12934.4|12929.4|12933.9|12928.9|12935|12930|12933.9|12928.9|0
1597699500000|2020-08-17 21:25:00|12934|12929|12934.4|12929.4|12934.4|12929.4|12934|12929|0
1597699800000|2020-08-17 21:30:00|12934.3|12929.3|12934.3|12929.3|12934.3|12929.3|12934.3|12929.3|0
1597700100000|2020-08-17 21:35:00|12934|12929|12934.2|12929.2|12934.3|12929.3|12934|12929|0
1597700400000|2020-08-17 21:40:00|12934.5|12929.5|12933.2|12928.2|12934.5|12929.5|12932.5|12927.5|0
1597700700000|2020-08-17 21:45:00|12932.8|12927.8|12932.9|12927.9|12933.3|12928.3|12932.3|12927.3|0
1597701000000|2020-08-17 21:50:00|12932.7|12927.7|12932.7|12927.7|12933|12928|12932.7|12927.7|0
1597701300000|2020-08-17 21:55:00|12932.5|12927.5|12933.2|12928.2|12933.2|12928.2|12932.4|12927.4|0
1597701600000|2020-08-17 22:00:00|12932.9|12927.9|12927.7|12922.7|12932.9|12927.9|12927.7|12922.7|0
1597701900000|2020-08-17 22:05:00|12928.2|12923.2|12927.9|12922.9|12929.2|12924.2|12927.9|12922.9|0
1597702200000|2020-08-17 22:10:00|12928.4|12923.4|12925.5|12920.5|12928.9|12923.9|12925.5|12920.5|0
1597702500000|2020-08-17 22:15:00|12926.5|12921.5|12928|12923|12928|12923|12924.5|12919.5|0
1597702800000|2020-08-17 22:20:00|12927|12922|12930|12925|12930|12925|12927|12922|0
1597703100000|2020-08-17 22:25:00|12930.9|12925.9|12929.9|12924.9|12930.9|12925.9|12929.9|12924.9|0
1597703400000|2020-08-17 22:30:00|12930.4|12925.4|12931.9|12926.9|12931.9|12926.9|12929.9|12924.9|0
1597703700000|2020-08-17 22:35:00|12932.8|12927.8|12931|12926|12932.8|12927.8|12930|12925|0
1597704000000|2020-08-17 22:40:00|12930|12925|12932|12927|12932.9|12927.9|12929.1|12924.1|0
1597704300000|2020-08-17 22:45:00|12932.4|12927.4|12935.8|12930.8|12935.9|12930.9|12932|12927|0
1597704600000|2020-08-17 22:50:00|12934.8|12929.8|12935.7|12930.7|12935.8|12930.8|12934.8|12929.8|0
1597704900000|2020-08-17 22:55:00|12935.2|12930.2|12936.9|12931.9|12936.9|12931.9|12934.7|12929.7|0
1597705200000|2020-08-17 23:00:00|12936.8|12931.8|12935.8|12930.8|12936.8|12931.8|12932|12927|0
1597705500000|2020-08-17 23:05:00|12936.3|12931.3|12939.1|12934.1|12939.1|12934.1|12934.2|12929.2|0
1597705800000|2020-08-17 23:10:00|12938.2|12933.2|12942.2|12937.2|12945.1|12940.1|12938.2|12933.2|0
1597706100000|2020-08-17 23:15:00|12943.1|12938.1|12955.2|12950.2|12958.1|12953.1|12941.2|12936.2|0
1597706400000|2020-08-17 23:20:00|12956.2|12951.2|12956.6|12951.6|12960|12955|12953.7|12948.7|0
1597706700000|2020-08-17 23:25:00|12957.6|12952.6|12961.5|12956.5|12961.5|12956.5|12955.8|12950.8|0
1597707000000|2020-08-17 23:30:00|12962.4|12957.4|12962.2|12957.2|12966.2|12961.2|12960.3|12955.3|0
1597707300000|2020-08-17 23:35:00|12961.2|12956.2|12962.5|12957.5|12963.6|12958.6|12961.2|12956.2|0
1597707600000|2020-08-17 23:40:00|12962.4|12957.4|12962.5|12957.5|12963.4|12958.4|12961|12956|0
1597707900000|2020-08-17 23:45:00|12962|12957|12960.5|12955.5|12964.4|12959.4|12958.6|12953.6|0
1597708200000|2020-08-17 23:50:00|12960|12955|12957.2|12952.2|12960|12955|12956.4|12951.4|0
1597708500000|2020-08-17 23:55:00|12956.2|12951.2|12958.9|12953.9|12959.9|12954.9|12956.1|12951.1|0
1597708800000|2020-08-18 00:00:00|12958|12953|12958.4|12953.4|12959.3|12954.3|12948.6|12943.6|0
1597709100000|2020-08-18 00:05:00|12957.4|12952.4|12954.5|12949.5|12961.2|12956.2|12953.4|12948.4|0
1597709400000|2020-08-18 00:10:00|12953.5|12948.5|12949.6|12944.6|12954.5|12949.5|12948.6|12943.6|0
1597709700000|2020-08-18 00:15:00|12950|12945|12934.9|12930.9|12950.5|12945.5|12930.7|12926.7|153
1597710000000|2020-08-18 00:20:00|12934.2|12930.2|12937.7|12933.7|12942.4|12938.4|12931.9|12927.9|43
1597710300000|2020-08-18 00:25:00|12937.9|12933.9|12942.9|12938.9|12945.7|12941.7|12937.9|12933.9|15
1597710600000|2020-08-18 00:30:00|12941.9|12937.9|12933.4|12929.4|12941.9|12937.9|12930.4|12926.4|39
1597710900000|2020-08-18 00:35:00|12933.2|12929.2|12940.9|12936.9|12940.9|12936.9|12932.9|12928.9|5
1597711200000|2020-08-18 00:40:00|12940.7|12936.7|12931.2|12927.2|12940.7|12936.7|12931.2|12927.2|12
1597711500000|2020-08-18 00:45:00|12931.4|12927.4|12934.7|12930.7|12937.4|12933.4|12931.4|12927.4|13
1597711800000|2020-08-18 00:50:00|12936.2|12932.2|12939.9|12935.9|12943.7|12939.7|12936.2|12932.2|24
1597712100000|2020-08-18 00:55:00|12939.7|12935.7|12932.4|12928.4|12941.9|12937.9|12931.9|12927.9|13
1597712400000|2020-08-18 01:00:00|12932.2|12928.2|12933.2|12929.2|12934.2|12930.2|12927.2|12923.2|18
1597712700000|2020-08-18 01:05:00|12934.7|12930.7|12926.9|12922.9|12934.9|12930.9|12922.9|12918.9|32
1597713000000|2020-08-18 01:10:00|12927.4|12923.4|12920.4|12916.4|12927.4|12923.4|12919.4|12915.4|25
1597713300000|2020-08-18 01:15:00|12920.2|12916.2|12913.7|12909.7|12921.2|12917.2|12913.4|12909.4|16
1597713600000|2020-08-18 01:20:00|12913.9|12909.9|12918.4|12914.4|12922.2|12918.2|12913.7|12909.7|20
1597713900000|2020-08-18 01:25:00|12918.7|12914.7|12923.7|12919.7|12925.7|12921.7|12917.7|12913.7|19
1597714200000|2020-08-18 01:30:00|12922.2|12918.2|12916.2|12912.2|12923.9|12919.9|12914.7|12910.7|10
1597714500000|2020-08-18 01:35:00|12914.4|12910.4|12911.9|12907.9|12914.7|12910.7|12908.4|12904.4|25
1597714800000|2020-08-18 01:40:00|12912.2|12908.2|12915.7|12911.7|12916.9|12912.9|12907.7|12903.7|18
1597715100000|2020-08-18 01:45:00|12916.9|12912.9|12920.4|12916.4|12925.7|12921.7|12914.4|12910.4|30
1597715400000|2020-08-18 01:50:00|12920.7|12916.7|12927.2|12923.2|12927.2|12923.2|12917.7|12913.7|9
1597715700000|2020-08-18 01:55:00|12926.7|12922.7|12921.7|12917.7|12927.4|12923.4|12920.7|12916.7|52
1597716000000|2020-08-18 02:00:00|12921.4|12917.4|12911.2|12907.2|12922.7|12918.7|12909.9|12905.9|8
1597716300000|2020-08-18 02:05:00|12910.9|12906.9|12905.4|12901.4|12911.7|12907.7|12900.9|12896.9|27
1597716600000|2020-08-18 02:10:00|12905.2|12901.2|12898.9|12894.9|12909.9|12905.9|12898.9|12894.9|13
1597716900000|2020-08-18 02:15:00|12897.4|12893.4|12904.7|12900.7|12904.7|12900.7|12897.4|12893.4|14
1597717200000|2020-08-18 02:20:00|12901.9|12897.9|12904.4|12900.4|12907.7|12903.7|12901.9|12897.9|11
1597717500000|2020-08-18 02:25:00|12903.7|12899.7|12907.9|12903.9|12909.4|12905.4|12903.7|12899.7|7
1597717800000|2020-08-18 02:30:00|12907.7|12903.7|12906.9|12902.9|12907.7|12903.7|12901.9|12897.9|7
1597718100000|2020-08-18 02:35:00|12909.2|12905.2|12910.9|12906.9|12912.7|12908.7|12906.4|12902.4|4
1597718400000|2020-08-18 02:40:00|12910.7|12906.7|12903.7|12899.7|12910.9|12906.9|12900.7|12896.7|6
1597718700000|2020-08-18 02:45:00|12903.2|12899.2|12895.2|12891.2|12903.7|12899.7|12890.9|12886.9|26
1597719000000|2020-08-18 02:50:00|12893.4|12889.4|12891.9|12887.9|12893.4|12889.4|12887.7|12883.7|10
1597719300000|2020-08-18 02:55:00|12891.7|12887.7|12896.2|12892.2|12896.4|12892.4|12888.7|12884.7|3
1597719600000|2020-08-18 03:00:00|12895.7|12891.7|12895.2|12891.2|12896.2|12892.2|12891.9|12887.9|11
1597719900000|2020-08-18 03:05:00|12894.4|12890.4|12899.4|12895.4|12900.7|12896.7|12890.4|12886.4|12
1597720200000|2020-08-18 03:10:00|12899.7|12895.7|12900.9|12896.9|12900.9|12896.9|12898.7|12894.7|3
1597720500000|2020-08-18 03:15:00|12902.2|12898.2|12910.9|12906.9|12910.9|12906.9|12900.4|12896.4|20
1597720800000|2020-08-18 03:20:00|12911.2|12907.2|12904.9|12900.9|12911.7|12907.7|12903.2|12899.2|8
1597721100000|2020-08-18 03:25:00|12905.2|12901.2|12908.9|12904.9|12911.9|12907.9|12905.2|12901.2|12
1597721400000|2020-08-18 03:30:00|12908.7|12904.7|12913.9|12909.9|12918.4|12914.4|12908.7|12904.7|35
1597721700000|2020-08-18 03:35:00|12914.2|12910.2|12916.9|12912.9|12920.9|12916.9|12914.2|12910.2|12
1597722000000|2020-08-18 03:40:00|12917.7|12913.7|12922.2|12918.2|12922.2|12918.2|12917.7|12913.7|5
1597722300000|2020-08-18 03:45:00|12921.9|12917.9|12919.4|12915.4|12922.7|12918.7|12913.9|12909.9|9
1597722600000|2020-08-18 03:50:00|12919.2|12915.2|12911.7|12907.7|12919.2|12915.2|12911.4|12907.4|5
1597722900000|2020-08-18 03:55:00|12912.2|12908.2|12912.9|12908.9|12917.7|12913.7|12912.2|12908.2|3
1597723200000|2020-08-18 04:00:00|12912.7|12908.7|12918.7|12914.7|12918.9|12914.9|12912.7|12908.7|3
1597723500000|2020-08-18 04:05:00|12916.4|12912.4|12913.7|12909.7|12916.4|12912.4|12911.9|12907.9|3
1597723800000|2020-08-18 04:10:00|12912.9|12908.9|12915.9|12911.9|12916.2|12912.2|12912.9|12908.9|5
1597724100000|2020-08-18 04:15:00|12916.2|12912.2|12916.2|12912.2|12918.9|12914.9|12915.2|12911.2|6
1597724400000|2020-08-18 04:20:00|12916.4|12912.4|12920.4|12916.4|12920.4|12916.4|12916.4|12912.4|6
1597724700000|2020-08-18 04:25:00|12920.2|12916.2|12915.9|12911.9|12920.2|12916.2|12914.7|12910.7|8
1597725000000|2020-08-18 04:30:00|12915.7|12911.7|12913.2|12909.2|12915.7|12911.7|12911.2|12907.2|9
1597725300000|2020-08-18 04:35:00|12912.9|12908.9|12910.2|12906.2|12913.4|12909.4|12910.2|12906.2|6
1597725600000|2020-08-18 04:40:00|12910.4|12906.4|12910.2|12906.2|12915.2|12911.2|12910.2|12906.2|4
1597725900000|2020-08-18 04:45:00|12909.4|12905.4|12916.7|12912.7|12917.2|12913.2|12907.9|12903.9|7
1597726200000|2020-08-18 04:50:00|12917.2|12913.2|12914.7|12910.7|12917.9|12913.9|12913.9|12909.9|8
1597726500000|2020-08-18 04:55:00|12915.7|12911.7|12918.7|12914.7|12918.7|12914.7|12915.4|12911.4|6
1597726800000|2020-08-18 05:00:00|12918.4|12914.4|12913.9|12909.9|12918.4|12914.4|12913.4|12909.4|5
1597727100000|2020-08-18 05:05:00|12911.9|12907.9|12912.7|12908.7|12912.7|12908.7|12908.7|12904.7|5
1597727400000|2020-08-18 05:10:00|12916.7|12912.7|12913.9|12909.9|12916.7|12912.7|12913.7|12909.7|4
1597727700000|2020-08-18 05:15:00|12913.7|12909.7|12919.7|12915.7|12919.7|12915.7|12913.7|12909.7|6
1597728000000|2020-08-18 05:20:00|12919.9|12915.9|12922.2|12918.2|12922.2|12918.2|12915.7|12911.7|16
1597728300000|2020-08-18 05:25:00|12922.7|12918.7|12914.9|12910.9|12924.4|12920.4|12913.7|12909.7|23
1597728600000|2020-08-18 05:30:00|12914.7|12910.7|12919.4|12915.4|12919.4|12915.4|12910.4|12906.4|13
1597728900000|2020-08-18 05:35:00|12920.2|12916.2|12908.4|12904.4|12923.2|12919.2|12907.7|12903.7|18
1597729200000|2020-08-18 05:40:00|12908.7|12904.7|12911.7|12907.7|12913.2|12909.2|12908.7|12904.7|17
1597729500000|2020-08-18 05:45:00|12911.9|12907.9|12910.2|12906.2|12915.9|12911.9|12909.4|12905.4|21
1597729800000|2020-08-18 05:50:00|12909.9|12905.9|12900.9|12896.9|12909.9|12905.9|12898.7|12894.7|88
1597730100000|2020-08-18 05:55:00|12900.7|12896.7|12904.9|12900.9|12908.7|12904.7|12897.9|12893.9|58
1597730400000|2020-08-18 06:00:00|12903.9|12901.9|12914.9|12912.9|12918.2|12916.2|12899.2|12897.2|174
1597730700000|2020-08-18 06:05:00|12913.2|12911.2|12893.2|12891.2|12918.2|12916.2|12892.9|12890.9|157
1597731000000|2020-08-18 06:10:00|12893.4|12891.4|12892.7|12890.7|12898.2|12896.2|12890.2|12888.2|188
1597731300000|2020-08-18 06:15:00|12892.4|12890.4|12902.7|12900.7|12906.2|12904.2|12886.9|12884.9|197
1597731600000|2020-08-18 06:20:00|12902.9|12900.9|12897.4|12895.4|12902.9|12900.9|12892.7|12890.7|70
1597731900000|2020-08-18 06:25:00|12896.2|12894.2|12895.4|12893.4|12901.2|12899.2|12889.7|12887.7|107
1597732200000|2020-08-18 06:30:00|12895.2|12893.2|12891.4|12889.4|12895.2|12893.2|12886.7|12884.7|101
1597732500000|2020-08-18 06:35:00|12891.7|12889.7|12871.4|12869.4|12891.7|12889.7|12869.4|12867.4|236
1597732800000|2020-08-18 06:40:00|12871.7|12869.7|12858.4|12856.4|12873.7|12871.7|12857.2|12855.2|258
1597733100000|2020-08-18 06:45:00|12858.2|12856.2|12870.7|12868.7|12876.4|12874.4|12856.7|12854.7|319
1597733400000|2020-08-18 06:50:00|12870.4|12868.4|12872.4|12870.4|12874.2|12872.2|12865.2|12863.2|109
1597733700000|2020-08-18 06:55:00|12872.7|12870.7|12870.7|12868.7|12872.7|12870.7|12860.9|12858.9|380
1597734000000|2020-08-18 07:00:00|12869.7|12867.7|12841.3|12840.1|12873|12871.8|12828.5|12827.3|1363
1597734300000|2020-08-18 07:05:00|12841|12839.8|12877.8|12876.6|12877.8|12876.6|12822|12820.8|1501
1597734600000|2020-08-18 07:10:00|12878.3|12877.1|12849.5|12848.3|12878.3|12877.1|12842.8|12841.6|1112
1597734900000|2020-08-18 07:15:00|12850|12848.8|12836.5|12835.3|12850|12848.8|12806.3|12805.1|1828
1597735200000|2020-08-18 07:20:00|12836.3|12835.1|12852.3|12851.1|12865|12863.8|12828.5|12827.3|972
1597735500000|2020-08-18 07:25:00|12852|12850.8|12862.5|12861.3|12878.3|12877.1|12848.8|12847.6|876
1597735800000|2020-08-18 07:30:00|12861.8|12860.6|12863.8|12862.6|12869.5|12868.3|12851.3|12850.1|521
1597736100000|2020-08-18 07:35:00|12864.3|12863.1|12885.8|12884.6|12887.8|12886.6|12862.3|12861.1|835
1597736400000|2020-08-18 07:40:00|12885.6|12884.4|12872.6|12871.4|12887.8|12886.6|12870.3|12869.1|580
1597736700000|2020-08-18 07:45:00|12872.3|12871.1|12886.6|12885.4|12895.3|12894.1|12871.3|12870.1|635
1597737000000|2020-08-18 07:50:00|12886.8|12885.6|12885.6|12884.4|12890.6|12889.4|12877.8|12876.6|469
1597737300000|2020-08-18 07:55:00|12886.3|12885.1|12885.8|12884.6|12902.1|12900.9|12884.6|12883.4|625
1597737600000|2020-08-18 08:00:00|12885.6|12884.4|12922.8|12921.6|12936.6|12935.4|12884.8|12883.6|1398
1597737900000|2020-08-18 08:05:00|12921.8|12920.6|12915.1|12913.9|12929.6|12928.4|12908.1|12906.9|606
1597738200000|2020-08-18 08:10:00|12914.8|12913.6|12926.6|12925.4|12931.3|12930.1|12914.1|12912.9|482
1597738500000|2020-08-18 08:15:00|12926.3|12925.1|12944.8|12943.6|12954.1|12952.9|12926.3|12925.1|782
1597738800000|2020-08-18 08:20:00|12945.1|12943.9|12944.3|12943.1|12952.1|12950.9|12941.1|12939.9|525
1597739100000|2020-08-18 08:25:00|12944.8|12943.6|12940.8|12939.6|12951.3|12950.1|12940.6|12939.4|362
1597739400000|2020-08-18 08:30:00|12941.1|12939.9|12948.3|12947.1|12971.3|12970.1|12941.1|12939.9|1020
1597739700000|2020-08-18 08:35:00|12947.8|12946.6|12951.3|12950.1|12958.8|12957.6|12946.1|12944.9|273
1597740000000|2020-08-18 08:40:00|12951.1|12949.9|12942.3|12941.1|12953.3|12952.1|12941.8|12940.6|216
1597740300000|2020-08-18 08:45:00|12942.1|12940.9|12934.8|12933.6|12947.6|12946.4|12934.8|12933.6|307
1597740600000|2020-08-18 08:50:00|12934.6|12933.4|12927.8|12926.6|12935.6|12934.4|12926.1|12924.9|396
1597740900000|2020-08-18 08:55:00|12928.1|12926.9|12928.1|12926.9|12936.3|12935.1|12926.6|12925.4|271
1597741200000|2020-08-18 09:00:00|12927.6|12926.4|12922.1|12920.9|12929.3|12928.1|12916.1|12914.9|390
1597741500000|2020-08-18 09:05:00|12921.8|12920.6|12942.3|12941.1|12942.8|12941.6|12921.6|12920.4|241
1597741800000|2020-08-18 09:10:00|12942.1|12940.9|12975.1|12973.9|12979.6|12978.4|12939.8|12938.6|1012
1597742100000|2020-08-18 09:15:00|12975.3|12974.1|12994.6|12993.4|13002.1|13000.9|12974.3|12973.1|1434
1597742400000|2020-08-18 09:20:00|12994.3|12993.1|12992.8|12991.6|12995.3|12994.1|12979.3|12978.1|599
1597742700000|2020-08-18 09:25:00|12993.1|12991.9|12979.6|12978.4|12997.6|12996.4|12975.6|12974.4|455
1597743000000|2020-08-18 09:30:00|12979.8|12978.6|12982.8|12981.6|12984.8|12983.6|12971.3|12970.1|341
1597743300000|2020-08-18 09:35:00|12983.1|12981.9|12985.3|12984.1|13002.8|13001.6|12983.1|12981.9|571
1597743600000|2020-08-18 09:40:00|12985.6|12984.4|12986.8|12985.6|12991.3|12990.1|12979.6|12978.4|180
1597743900000|2020-08-18 09:45:00|12987.1|12985.9|12980.6|12979.4|12987.6|12986.4|12973.8|12972.6|327
1597744200000|2020-08-18 09:50:00|12980.3|12979.1|12985.8|12984.6|12991.1|12989.9|12979.1|12977.9|152
1597744500000|2020-08-18 09:55:00|12985.6|12984.4|12990.1|12988.9|12993.3|12992.1|12982.6|12981.4|142
1597744800000|2020-08-18 10:00:00|12990.3|12989.1|12992.8|12991.6|12992.8|12991.6|12983.8|12982.6|148
1597745100000|2020-08-18 10:05:00|12992.6|12991.4|12992.6|12991.4|13001.1|12999.9|12989.1|12987.9|429
1597745400000|2020-08-18 10:10:00|12992.8|12991.6|12995.1|12993.9|13000.8|12999.6|12991.3|12990.1|116
1597745700000|2020-08-18 10:15:00|12995.3|12994.1|13008.3|13007.1|13009.6|13008.4|12995.3|12994.1|442
1597746000000|2020-08-18 10:20:00|13008.1|13006.9|13007.1|13005.9|13016.8|13015.6|13003.1|13001.9|441
1597746300000|2020-08-18 10:25:00|13006.8|13005.6|13001.3|13000.1|13009.3|13008.1|12987.6|12986.4|385
1597746600000|2020-08-18 10:30:00|13001.6|13000.4|12999.6|12998.4|13016.6|13015.4|12999.3|12998.1|248
1597746900000|2020-08-18 10:35:00|12999.3|12998.1|13002.8|13001.6|13006.6|13005.4|12997.1|12995.9|115
1597747200000|2020-08-18 10:40:00|13003.3|13002.1|13003.3|13002.1|13006.3|13005.1|13000.6|12999.4|192
1597747500000|2020-08-18 10:45:00|13003.6|13002.4|13008.6|13007.4|13012.6|13011.4|12999.1|12997.9|250
1597747800000|2020-08-18 10:50:00|13008.3|13007.1|13007.6|13006.4|13011.8|13010.6|13000.1|12998.9|154
1597748100000|2020-08-18 10:55:00|13007.3|13006.1|13045.3|13044.1|13050.8|13049.6|13007.3|13006.1|1305
1597748400000|2020-08-18 11:00:00|13043.3|13042.1|13048.6|13047.4|13052.6|13051.4|13038.3|13037.1|829
1597748700000|2020-08-18 11:05:00|13048.3|13047.1|13043.3|13042.1|13051.6|13050.4|13042.3|13041.1|655
1597749000000|2020-08-18 11:10:00|13043.6|13042.4|13050.3|13049.1|13058.1|13056.9|13042.6|13041.4|633
1597749300000|2020-08-18 11:15:00|13050.6|13049.4|13047.1|13045.9|13055.1|13053.9|13043.8|13042.6|461
1597749600000|2020-08-18 11:20:00|13046.8|13045.6|13044.3|13043.1|13050.3|13049.1|13040.8|13039.6|379
1597749900000|2020-08-18 11:25:00|13044.1|13042.9|13028.6|13027.4|13048.6|13047.4|13026.6|13025.4|484
1597750200000|2020-08-18 11:30:00|13028.8|13027.6|13022.3|13021.1|13035.3|13034.1|13021.6|13020.4|280
1597750500000|2020-08-18 11:35:00|13021.6|13020.4|13022.1|13020.9|13029.3|13028.1|13016.8|13015.6|419
1597750800000|2020-08-18 11:40:00|13022.3|13021.1|13024.3|13023.1|13027.1|13025.9|13019.6|13018.4|226
1597751100000|2020-08-18 11:45:00|13024.6|13023.4|13018.8|13017.6|13032.1|13030.9|13017.6|13016.4|228
1597751400000|2020-08-18 11:50:00|13019.1|13017.9|13011.8|13010.6|13021.8|13020.6|13011.8|13010.6|300
1597751700000|2020-08-18 11:55:00|13012.3|13011.1|13008.3|13007.1|13013.6|13012.4|12999.8|12998.6|480
1597752000000|2020-08-18 12:00:00|13007.8|13006.6|13002.6|13001.4|13010.3|13009.1|12998.8|12997.6|315
1597752300000|2020-08-18 12:05:00|13002.8|13001.6|13000.3|12999.1|13005.3|13004.1|12991.3|12990.1|379
1597752600000|2020-08-18 12:10:00|13000.6|12999.4|13002.3|13001.1|13003.8|13002.6|12996.8|12995.6|214
1597752900000|2020-08-18 12:15:00|13003.3|13002.1|12995.6|12994.4|13003.6|13002.4|12995.6|12994.4|237
1597753200000|2020-08-18 12:20:00|12995.8|12994.6|12978.3|12977.1|12997.6|12996.4|12978.1|12976.9|575
1597753500000|2020-08-18 12:25:00|12979.3|12978.1|12982.8|12981.6|12983.3|12982.1|12972.8|12971.6|474
1597753800000|2020-08-18 12:30:00|12982.6|12981.4|12982.3|12981.1|12993.1|12991.9|12978.8|12977.6|481
1597754100000|2020-08-18 12:35:00|12982.1|12980.9|12985.3|12984.1|12990.6|12989.4|12980.1|12978.9|271
1597754400000|2020-08-18 12:40:00|12983.8|12982.6|12982.3|12981.1|12990.3|12989.1|12979.3|12978.1|950
1597754700000|2020-08-18 12:45:00|12983.1|12981.9|12983.1|12981.9|12983.4|12982.2|12962.1|12960.9|933
1597755000000|2020-08-18 12:50:00|12983.4|12982.2|12995.6|12994.4|12996.6|12995.4|12981.1|12979.9|634
1597755300000|2020-08-18 12:55:00|12995.4|12994.2|12990.4|12989.2|12996.6|12995.4|12989.6|12988.4|688
1597755600000|2020-08-18 13:00:00|12990.6|12989.4|12992.6|12991.4|12993.1|12991.9|12985.4|12984.2|228
1597755900000|2020-08-18 13:05:00|12993.6|12992.4|12989.6|12988.4|12993.6|12992.4|12981.6|12980.4|275
1597756200000|2020-08-18 13:10:00|12988.9|12987.7|12983.6|12982.4|12989.6|12988.4|12976.1|12974.9|450
1597756500000|2020-08-18 13:15:00|12984.4|12983.2|12962.6|12961.4|12984.4|12983.2|12962.1|12960.9|512
1597756800000|2020-08-18 13:20:00|12962.4|12961.2|12956.9|12955.7|12971.6|12970.4|12955.4|12954.2|461
1597757100000|2020-08-18 13:25:00|12957.6|12956.4|12960.9|12959.7|12964.4|12963.2|12956.1|12954.9|237
1597757400000|2020-08-18 13:30:00|12960.6|12959.4|12955.1|12953.9|12967.6|12966.4|12955.1|12953.9|572
1597757700000|2020-08-18 13:35:00|12955.4|12954.2|12941.1|12939.9|12956.6|12955.4|12939.1|12937.9|1005
1597758000000|2020-08-18 13:40:00|12941.6|12940.4|12927.9|12926.7|12941.9|12940.7|12920.1|12918.9|1160
1597758300000|2020-08-18 13:45:00|12927.6|12926.4|12944.1|12942.9|12948.6|12947.4|12924.1|12922.9|736
1597758600000|2020-08-18 13:50:00|12944.4|12943.2|12916.6|12915.4|12944.6|12943.4|12916.1|12914.9|679
1597758900000|2020-08-18 13:55:00|12916.4|12915.2|12921.4|12920.2|12928.6|12927.4|12912.4|12911.2|789
1597759200000|2020-08-18 14:00:00|12921.9|12920.7|12922.9|12921.7|12923.6|12922.4|12913.9|12912.7|426
1597759500000|2020-08-18 14:05:00|12922.6|12921.4|12879.1|12877.9|12923.4|12922.2|12878.1|12876.9|1049
1597759800000|2020-08-18 14:10:00|12878.7|12877.5|12883.5|12882.3|12884.7|12883.5|12868.2|12867|1135
1597760100000|2020-08-18 14:15:00|12883.7|12882.5|12892.2|12891|12892.5|12891.3|12881.5|12880.3|641
1597760400000|2020-08-18 14:20:00|12892.5|12891.3|12863.7|12862.5|12893.2|12892|12863.5|12862.3|588
1597760700000|2020-08-18 14:25:00|12863.5|12862.3|12849.2|12848|12865.7|12864.5|12841.2|12840|1332
1597761000000|2020-08-18 14:30:00|12847.7|12846.5|12865|12863.8|12868.2|12867|12833|12831.8|1031
1597761300000|2020-08-18 14:35:00|12865.2|12864|12879.2|12878|12880|12878.8|12858.7|12857.5|562
1597761600000|2020-08-18 14:40:00|12879|12877.8|12873.2|12872|12879.7|12878.5|12866.7|12865.5|558
1597761900000|2020-08-18 14:45:00|12873|12871.8|12854.2|12853|12875|12873.8|12853.7|12852.5|849
1597762200000|2020-08-18 14:50:00|12854.5|12853.3|12858.5|12857.3|12868.2|12867|12853.7|12852.5|625
1597762500000|2020-08-18 14:55:00|12858.7|12857.5|12869.2|12868|12872.2|12871|12850.7|12849.5|533
1597762800000|2020-08-18 15:00:00|12868.7|12867.5|12871.2|12870|12883.2|12882|12866.2|12865|687
1597763100000|2020-08-18 15:05:00|12871|12869.8|12860.2|12859|12871|12869.8|12854.7|12853.5|564
1597763400000|2020-08-18 15:10:00|12862.7|12861.5|12861.2|12860|12864.2|12863|12854|12852.8|494
1597763700000|2020-08-18 15:15:00|12860.7|12859.5|12853.7|12852.5|12865.7|12864.5|12853.2|12852|420
1597764000000|2020-08-18 15:20:00|12854|12852.8|12866.2|12865|12866.5|12865.3|12852.7|12851.5|530
1597764300000|2020-08-18 15:25:00|12866|12864.8|12862.7|12861.5|12870|12868.8|12853.5|12852.3|834
1597764600000|2020-08-18 15:30:00|12863.1|12861.1|12883.6|12881.6|12884.1|12882.1|12863.1|12861.1|1164
1597764900000|2020-08-18 15:35:00|12884.1|12882.1|12881.9|12879.9|12884.6|12882.6|12878.1|12876.1|704
1597765200000|2020-08-18 15:40:00|12881.6|12879.6|12879.6|12877.6|12886.1|12884.1|12874.6|12872.6|353
1597765500000|2020-08-18 15:45:00|12879.9|12877.9|12863.1|12861.1|12881.1|12879.1|12861.6|12859.6|534
1597765800000|2020-08-18 15:50:00|12863.4|12861.4|12876.6|12874.6|12878.9|12876.9|12863.4|12861.4|332
1597766100000|2020-08-18 15:55:00|12877.1|12875.1|12878.1|12876.1|12881.9|12879.9|12872.1|12870.1|181
1597766400000|2020-08-18 16:00:00|12877.4|12875.4|12876.6|12874.6|12881.9|12879.9|12876.6|12874.6|130
1597766700000|2020-08-18 16:05:00|12876.4|12874.4|12879.6|12877.6|12883.1|12881.1|12874.1|12872.1|128
1597767000000|2020-08-18 16:10:00|12879.9|12877.9|12872.6|12870.6|12881.1|12879.1|12872.4|12870.4|124
1597767300000|2020-08-18 16:15:00|12872.4|12870.4|12871.4|12869.4|12877.6|12875.6|12866.6|12864.6|207
1597767600000|2020-08-18 16:20:00|12871.6|12869.6|12863.1|12861.1|12872.4|12870.4|12862.9|12860.9|123
1597767900000|2020-08-18 16:25:00|12863.6|12861.6|12871.4|12869.4|12871.6|12869.6|12861.9|12859.9|170
1597768200000|2020-08-18 16:30:00|12871.1|12869.1|12877.1|12875.1|12882.1|12880.1|12869.9|12867.9|144
1597768500000|2020-08-18 16:35:00|12877.4|12875.4|12884.1|12882.1|12884.1|12882.1|12876.6|12874.6|111
1597768800000|2020-08-18 16:40:00|12883.9|12881.9|12890.1|12888.1|12890.6|12888.6|12882.4|12880.4|114
1597769100000|2020-08-18 16:45:00|12889.6|12887.6|12886.4|12884.4|12889.6|12887.6|12882.6|12880.6|115
1597769400000|2020-08-18 16:50:00|12886.6|12884.6|12884.6|12882.6|12888.6|12886.6|12884.1|12882.1|69
1597769700000|2020-08-18 16:55:00|12884.4|12882.4|12883.6|12881.6|12885.4|12883.4|12881.4|12879.4|123
1597770000000|2020-08-18 17:00:00|12883.4|12881.4|12884.1|12882.1|12885.4|12883.4|12880.6|12878.6|56
1597770300000|2020-08-18 17:05:00|12884.6|12882.6|12892.1|12890.1|12892.4|12890.4|12884.4|12882.4|66
1597770600000|2020-08-18 17:10:00|12892.4|12890.4|12885.1|12883.1|12892.4|12890.4|12884.1|12882.1|76
1597770900000|2020-08-18 17:15:00|12885.4|12883.4|12879.4|12877.4|12885.4|12883.4|12879.4|12877.4|77
1597771200000|2020-08-18 17:20:00|12879.1|12877.1|12869.6|12867.6|12882.9|12880.9|12866.9|12864.9|199
1597771500000|2020-08-18 17:25:00|12869.9|12867.9|12877.4|12875.4|12879.4|12877.4|12867.1|12865.1|122
1597771800000|2020-08-18 17:30:00|12877.1|12875.1|12878.6|12876.6|12879.1|12877.1|12874.6|12872.6|60
1597772100000|2020-08-18 17:35:00|12878.9|12876.9|12887.1|12885.1|12888.4|12886.4|12878.9|12876.9|48
1597772400000|2020-08-18 17:40:00|12886.9|12884.9|12880.1|12878.1|12889.4|12887.4|12880.1|12878.1|52
1597772700000|2020-08-18 17:45:00|12880.4|12878.4|12882.4|12880.4|12882.9|12880.9|12878.1|12876.1|40
1597773000000|2020-08-18 17:50:00|12882.1|12880.1|12881.6|12879.6|12882.4|12880.4|12878.9|12876.9|33
1597773300000|2020-08-18 17:55:00|12881.4|12879.4|12880.4|12878.4|12882.6|12880.6|12879.9|12877.9|14
1597773600000|2020-08-18 18:00:00|12880.1|12878.1|12875.1|12873.1|12881.1|12879.1|12872.9|12870.9|55
1597773900000|2020-08-18 18:05:00|12874.9|12872.9|12880.6|12878.6|12880.9|12878.9|12872.6|12870.6|49
1597774200000|2020-08-18 18:10:00|12880.9|12878.9|12871.6|12869.6|12882.6|12880.6|12871.6|12869.6|32
1597774500000|2020-08-18 18:15:00|12871.4|12869.4|12880.4|12878.4|12880.6|12878.6|12871.4|12869.4|39
1597774800000|2020-08-18 18:20:00|12880.1|12878.1|12886.1|12884.1|12886.4|12884.4|12878.4|12876.4|35
1597775100000|2020-08-18 18:25:00|12885.9|12883.9|12884.9|12882.9|12889.1|12887.1|12881.9|12879.9|64
1597775400000|2020-08-18 18:30:00|12885.1|12883.1|12879.4|12877.4|12887.4|12885.4|12878.9|12876.9|58
1597775700000|2020-08-18 18:35:00|12879.1|12877.1|12879.1|12877.1|12881.6|12879.6|12877.1|12875.1|38
1597776000000|2020-08-18 18:40:00|12879.4|12877.4|12881.6|12879.6|12883.6|12881.6|12877.6|12875.6|29
1597776300000|2020-08-18 18:45:00|12881.4|12879.4|12879.4|12877.4|12881.4|12879.4|12876.4|12874.4|39
1597776600000|2020-08-18 18:50:00|12879.6|12877.6|12880.9|12878.9|12885.1|12883.1|12877.4|12875.4|26
1597776900000|2020-08-18 18:55:00|12880.6|12878.6|12882.1|12880.1|12885.1|12883.1|12879.9|12877.9|51
1597777200000|2020-08-18 19:00:00|12883.4|12881.4|12876.9|12874.9|12885.4|12883.4|12875.4|12873.4|81
1597777500000|2020-08-18 19:05:00|12877.1|12875.1|12878.4|12876.4|12883.4|12881.4|12875.9|12873.9|47
1597777800000|2020-08-18 19:10:00|12878.6|12876.6|12896.6|12894.6|12896.9|12894.9|12878.6|12876.6|123
1597778100000|2020-08-18 19:15:00|12896.9|12894.9|12884.4|12882.4|12897.4|12895.4|12879.4|12877.4|107
1597778400000|2020-08-18 19:20:00|12883.9|12881.9|12881.4|12879.4|12889.6|12887.6|12880.6|12878.6|79
1597778700000|2020-08-18 19:25:00|12881.1|12879.1|12881.9|12879.9|12882.4|12880.4|12875.1|12873.1|100
1597779000000|2020-08-18 19:30:00|12882.1|12880.1|12885.1|12883.1|12886.1|12884.1|12877.1|12875.1|76
1597779300000|2020-08-18 19:35:00|12884.9|12882.9|12871.4|12869.4|12884.9|12882.9|12869.4|12867.4|64
1597779600000|2020-08-18 19:40:00|12871.9|12869.9|12879.9|12877.9|12879.9|12877.9|12869.6|12867.6|106
1597779900000|2020-08-18 19:45:00|12880.1|12878.1|12873.1|12871.1|12885.4|12883.4|12873.1|12871.1|142
1597780200000|2020-08-18 19:50:00|12872.9|12870.9|12873.4|12871.4|12875.4|12873.4|12866.4|12864.4|180
1597780500000|2020-08-18 19:55:00|12873.9|12871.9|12864.1|12862.1|12878.1|12876.1|12861.4|12859.4|239
1597780800000|2020-08-18 20:00:00|12867.4|12862.4|12869.4|12864.4|12869.6|12864.6|12860.9|12855.9|10
1597781100000|2020-08-18 20:05:00|12869.3|12864.3|12874.9|12869.9|12874.9|12869.9|12868.8|12863.8|0
1597781400000|2020-08-18 20:10:00|12875.4|12870.4|12874.3|12869.3|12877.3|12872.3|12872.1|12867.1|0
1597781700000|2020-08-18 20:15:00|12874.2|12869.2|12872.6|12867.6|12874.3|12869.3|12872.4|12867.4|0
1597782000000|2020-08-18 20:20:00|12872.7|12867.7|12872.2|12867.2|12872.7|12867.7|12872.1|12867.1|0
1597782300000|2020-08-18 20:25:00|12872.4|12867.4|12872.9|12867.9|12872.9|12867.9|12872.2|12867.2|0
1597782600000|2020-08-18 20:30:00|12871.5|12866.5|12867.5|12862.5|12871.5|12866.5|12867.4|12862.4|0
1597782900000|2020-08-18 20:35:00|12867.4|12862.4|12871.3|12866.3|12872.2|12867.2|12867.4|12862.4|0
1597783200000|2020-08-18 20:40:00|12871.2|12866.2|12875.1|12870.1|12876.1|12871.1|12871.2|12866.2|0
1597783500000|2020-08-18 20:45:00|12876.1|12871.1|12876.3|12871.3|12877.3|12872.3|12875.1|12870.1|0
1597783800000|2020-08-18 20:50:00|12875.4|12870.4|12878.4|12873.4|12879.3|12874.3|12875.4|12870.4|0
1597784100000|2020-08-18 20:55:00|12879.3|12874.3|12878.9|12873.9|12880.1|12875.1|12878.2|12873.2|0
1597784400000|2020-08-18 21:00:00|12878.5|12873.5|12875.8|12870.8|12878.7|12873.7|12875.8|12870.8|0
1597784700000|2020-08-18 21:05:00|12875.5|12870.5|12875.8|12870.8|12876.6|12871.6|12874|12869|0
1597785000000|2020-08-18 21:10:00|12875.7|12870.7|12875.8|12870.8|12875.8|12870.8|12875.5|12870.5|0
1597785300000|2020-08-18 21:15:00|12875.9|12870.9|12876.5|12871.5|12877.8|12872.8|12875.9|12870.9|0
1597785600000|2020-08-18 21:20:00|12877|12872|12876.9|12871.9|12877.7|12872.7|12875.8|12870.8|0
1597785900000|2020-08-18 21:25:00|12876.7|12871.7|12876.2|12871.2|12877|12872|12875.8|12870.8|0
1597786200000|2020-08-18 21:30:00|12876.5|12871.5|12876.4|12871.4|12876.8|12871.8|12876.2|12871.2|0
1597786500000|2020-08-18 21:35:00|12876.8|12871.8|12876.7|12871.7|12876.8|12871.8|12875.9|12870.9|0
1597786800000|2020-08-18 21:40:00|12876.8|12871.8|12876.8|12871.8|12876.8|12871.8|12876.5|12871.5|0
1597787100000|2020-08-18 21:45:00|12876.2|12871.2|12876.9|12871.9|12877.9|12872.9|12876.2|12871.2|0
1597787400000|2020-08-18 21:50:00|12877.2|12872.2|12877.8|12872.8|12878.1|12873.1|12876.7|12871.7|0
1597787700000|2020-08-18 21:55:00|12877.9|12872.9|12877.1|12872.1|12879.2|12874.2|12877|12872|0
1597788000000|2020-08-18 22:00:00|12881.7|12876.7|12879.3|12874.3|12884.6|12879.6|12878.4|12873.4|0
1597788300000|2020-08-18 22:05:00|12878.8|12873.8|12875.4|12870.4|12879.3|12874.3|12872.4|12867.4|0
1597788600000|2020-08-18 22:10:00|12875.8|12870.8|12877.3|12872.3|12877.3|12872.3|12873.4|12868.4|0
1597788900000|2020-08-18 22:15:00|12876.3|12871.3|12877.4|12872.4|12877.4|12872.4|12876.3|12871.3|0
1597789200000|2020-08-18 22:20:00|12878.4|12873.4|12878.4|12873.4|12878.4|12873.4|12876.5|12871.5|0
1597789500000|2020-08-18 22:25:00|12878.3|12873.3|12877.4|12872.4|12879.1|12874.1|12877.4|12872.4|0
1597789800000|2020-08-18 22:30:00|12877.8|12872.8|12876.4|12871.4|12878.3|12873.3|12876.4|12871.4|0
1597790100000|2020-08-18 22:35:00|12875.4|12870.4|12877.3|12872.3|12877.3|12872.3|12875.4|12870.4|0
1597790400000|2020-08-18 22:40:00|12878.3|12873.3|12879.2|12874.2|12879.2|12874.2|12877.3|12872.3|0
1597790700000|2020-08-18 22:45:00|12879.3|12874.3|12878.3|12873.3|12879.3|12874.3|12878.3|12873.3|0
1597791000000|2020-08-18 22:50:00|12879.3|12874.3|12881.1|12876.1|12881.2|12876.2|12879.3|12874.3|0
1597791300000|2020-08-18 22:55:00|12881.2|12876.2|12880.1|12875.1|12882.2|12877.2|12880.1|12875.1|0
1597791600000|2020-08-18 23:00:00|12880.2|12875.2|12880.2|12875.2|12881.2|12876.2|12879.3|12874.3|0
1597791900000|2020-08-18 23:05:00|12880.7|12875.7|12880.3|12875.3|12881.2|12876.2|12880.2|12875.2|0
1597792200000|2020-08-18 23:10:00|12880.7|12875.7|12883.9|12878.9|12884.9|12879.9|12880.7|12875.7|0
1597792500000|2020-08-18 23:15:00|12883|12878|12883.3|12878.3|12884.9|12879.9|12880.1|12875.1|0
1597792800000|2020-08-18 23:20:00|12884.3|12879.3|12882|12877|12884.3|12879.3|12881.6|12876.6|0
1597793100000|2020-08-18 23:25:00|12881.6|12876.6|12883.5|12878.5|12883.5|12878.5|12881.6|12876.6|0
1597793400000|2020-08-18 23:30:00|12883|12878|12882.4|12877.4|12884.3|12879.3|12881.5|12876.5|0
1597793700000|2020-08-18 23:35:00|12881.5|12876.5|12880.5|12875.5|12881.5|12876.5|12880.5|12875.5|0
1597794000000|2020-08-18 23:40:00|12880.6|12875.6|12880.5|12875.5|12881.5|12876.5|12878.5|12873.5|0
1597794300000|2020-08-18 23:45:00|12879.5|12874.5|12877.5|12872.5|12879.5|12874.5|12875.7|12870.7|0
1597794600000|2020-08-18 23:50:00|12876.6|12871.6|12878.5|12873.5|12878.5|12873.5|12876.5|12871.5|0
1597794900000|2020-08-18 23:55:00|12879.5|12874.5|12879.5|12874.5|12880.5|12875.5|12878.5|12873.5|0
1597795200000|2020-08-19 00:00:00|12878.6|12873.6|12874.2|12869.2|12880.2|12875.2|12871.4|12866.4|0
1597795500000|2020-08-19 00:05:00|12875.1|12870.1|12873.8|12868.8|12875.2|12870.2|12866.2|12861.2|0
1597795800000|2020-08-19 00:10:00|12874.8|12869.8|12870|12865|12874.8|12869.8|12868.1|12863.1|0
1597796100000|2020-08-19 00:15:00|12871|12866|12867.4|12863.4|12873.1|12869.1|12864.6|12860.6|21
1597796400000|2020-08-19 00:20:00|12867.6|12863.6|12881.4|12877.4|12881.6|12877.6|12867.4|12863.4|19
1597796700000|2020-08-19 00:25:00|12882.1|12878.1|12880.4|12876.4|12883.4|12879.4|12873.9|12869.9|13
1597797000000|2020-08-19 00:30:00|12880.1|12876.1|12870.4|12866.4|12880.1|12876.1|12869.9|12865.9|15
1597797300000|2020-08-19 00:35:00|12870.1|12866.1|12869.6|12865.6|12870.1|12866.1|12858.9|12854.9|14
1597797600000|2020-08-19 00:40:00|12872.9|12868.9|12870.1|12866.1|12875.4|12871.4|12864.4|12860.4|11
1597797900000|2020-08-19 00:45:00|12870.4|12866.4|12861.1|12857.1|12872.1|12868.1|12858.1|12854.1|12
1597798200000|2020-08-19 00:50:00|12861.4|12857.4|12863.4|12859.4|12870.1|12866.1|12861.4|12857.4|11
1597798500000|2020-08-19 00:55:00|12863.1|12859.1|12871.4|12867.4|12872.1|12868.1|12860.6|12856.6|5
1597798800000|2020-08-19 01:00:00|12870.4|12866.4|12882.4|12878.4|12884.4|12880.4|12866.9|12862.9|15
1597799100000|2020-08-19 01:05:00|12882.1|12878.1|12892.9|12888.9|12893.6|12889.6|12877.4|12873.4|26
1597799400000|2020-08-19 01:10:00|12893.1|12889.1|12887.9|12883.9|12893.1|12889.1|12880.9|12876.9|29
1597799700000|2020-08-19 01:15:00|12888.1|12884.1|12892.6|12888.6|12896.1|12892.1|12887.9|12883.9|18
1597800000000|2020-08-19 01:20:00|12892.9|12888.9|12888.6|12884.6|12896.9|12892.9|12886.9|12882.9|15
1597800300000|2020-08-19 01:25:00|12888.9|12884.9|12887.6|12883.6|12896.4|12892.4|12887.6|12883.6|4
1597800600000|2020-08-19 01:30:00|12886.6|12882.6|12891.1|12887.1|12893.6|12889.6|12882.1|12878.1|10
1597800900000|2020-08-19 01:35:00|12889.4|12885.4|12901.4|12897.4|12908.9|12904.9|12889.4|12885.4|58
1597801200000|2020-08-19 01:40:00|12903.1|12899.1|12887.9|12883.9|12903.4|12899.4|12885.4|12881.4|19
1597801500000|2020-08-19 01:45:00|12888.1|12884.1|12889.9|12885.9|12894.9|12890.9|12886.6|12882.6|10
1597801800000|2020-08-19 01:50:00|12890.1|12886.1|12887.1|12883.1|12893.6|12889.6|12886.9|12882.9|6
1597802100000|2020-08-19 01:55:00|12887.4|12883.4|12877.1|12873.1|12887.4|12883.4|12870.9|12866.9|24
1597802400000|2020-08-19 02:00:00|12877.4|12873.4|12879.9|12875.9|12882.9|12878.9|12873.4|12869.4|39
1597802700000|2020-08-19 02:05:00|12880.1|12876.1|12877.1|12873.1|12882.4|12878.4|12872.6|12868.6|8
1597803000000|2020-08-19 02:10:00|12876.9|12872.9|12877.9|12873.9|12877.9|12873.9|12873.6|12869.6|3
1597803300000|2020-08-19 02:15:00|12877.6|12873.6|12883.4|12879.4|12884.9|12880.9|12877.4|12873.4|5
1597803600000|2020-08-19 02:20:00|12882.4|12878.4|12878.1|12874.1|12882.9|12878.9|12876.4|12872.4|5
1597803900000|2020-08-19 02:25:00|12881.6|12877.6|12879.4|12875.4|12883.4|12879.4|12879.4|12875.4|1
1597804200000|2020-08-19 02:30:00|12880.9|12876.9|12881.9|12877.9|12885.9|12881.9|12879.4|12875.4|0
1597804500000|2020-08-19 02:35:00|12882.1|12878.1|12885.4|12881.4|12885.9|12881.9|12881.6|12877.6|6
1597804800000|2020-08-19 02:40:00|12884.1|12880.1|12880.6|12876.6|12884.4|12880.4|12878.1|12874.1|4
1597805100000|2020-08-19 02:45:00|12881.9|12877.9|12882.1|12878.1|12883.1|12879.1|12880.1|12876.1|4
1597805400000|2020-08-19 02:50:00|12882.6|12878.6|12884.9|12880.9|12888.9|12884.9|12881.9|12877.9|10
1597805700000|2020-08-19 02:55:00|12886.9|12882.9|12880.4|12876.4|12886.9|12882.9|12878.4|12874.4|19
1597806000000|2020-08-19 03:00:00|12881.4|12877.4|12884.6|12880.6|12884.6|12880.6|12881.4|12877.4|1
1597806300000|2020-08-19 03:05:00|12884.9|12880.9|12885.1|12881.1|12888.1|12884.1|12884.4|12880.4|5
1597806600000|2020-08-19 03:10:00|12885.4|12881.4|12885.4|12881.4|12888.6|12884.6|12884.9|12880.9|3
1597806900000|2020-08-19 03:15:00|12885.6|12881.6|12890.4|12886.4|12895.1|12891.1|12884.9|12880.9|5
1597807200000|2020-08-19 03:20:00|12890.1|12886.1|12896.4|12892.4|12899.4|12895.4|12890.1|12886.1|35
1597807500000|2020-08-19 03:25:00|12896.1|12892.1|12892.6|12888.6|12896.1|12892.1|12892.4|12888.4|17
1597807800000|2020-08-19 03:30:00|12892.4|12888.4|12895.1|12891.1|12895.4|12891.4|12892.4|12888.4|4
1597808100000|2020-08-19 03:35:00|12895.4|12891.4|12893.6|12889.6|12898.1|12894.1|12893.6|12889.6|11
1597808400000|2020-08-19 03:40:00|12893.1|12889.1|12893.4|12889.4|12893.4|12889.4|12888.6|12884.6|4
1597808700000|2020-08-19 03:45:00|12891.6|12887.6|12891.1|12887.1|12891.6|12887.6|12890.4|12886.4|2
1597809000000|2020-08-19 03:50:00|12890.9|12886.9|12891.4|12887.4|12891.4|12887.4|12890.1|12886.1|0
1597809300000|2020-08-19 03:55:00|12891.6|12887.6|12890.4|12886.4|12891.6|12887.6|12890.1|12886.1|0
1597809600000|2020-08-19 04:00:00|12889.9|12885.9|12890.9|12886.9|12891.6|12887.6|12889.6|12885.6|1
1597809900000|2020-08-19 04:05:00|12891.1|12887.1|12887.9|12883.9|12892.1|12888.1|12887.4|12883.4|2
1597810200000|2020-08-19 04:10:00|12887.6|12883.6|12890.9|12886.9|12891.4|12887.4|12886.4|12882.4|6
1597810500000|2020-08-19 04:15:00|12889.1|12885.1|12883.9|12879.9|12890.9|12886.9|12883.1|12879.1|5
1597810800000|2020-08-19 04:20:00|12883.6|12879.6|12880.9|12876.9|12883.6|12879.6|12877.6|12873.6|10
1597811100000|2020-08-19 04:25:00|12881.1|12877.1|12882.1|12878.1|12883.6|12879.6|12880.4|12876.4|5
1597811400000|2020-08-19 04:30:00|12881.9|12877.9|12881.4|12877.4|12881.9|12877.9|12877.1|12873.1|5
1597811700000|2020-08-19 04:35:00|12880.9|12876.9|12885.9|12881.9|12885.9|12881.9|12880.6|12876.6|6
1597812000000|2020-08-19 04:40:00|12886.1|12882.1|12886.9|12882.9|12886.9|12882.9|12884.4|12880.4|1
1597812300000|2020-08-19 04:45:00|12886.6|12882.6|12886.9|12882.9|12887.1|12883.1|12885.6|12881.6|0
1597812600000|2020-08-19 04:50:00|12885.6|12881.6|12887.4|12883.4|12887.6|12883.6|12883.9|12879.9|1
1597812900000|2020-08-19 04:55:00|12887.6|12883.6|12888.4|12884.4|12891.6|12887.6|12887.6|12883.6|1
1597813200000|2020-08-19 05:00:00|12885.9|12881.9|12890.1|12886.1|12895.9|12891.9|12884.9|12880.9|12
1597813500000|2020-08-19 05:05:00|12890.4|12886.4|12897.1|12893.1|12901.9|12897.9|12890.1|12886.1|47
1597813800000|2020-08-19 05:10:00|12896.9|12892.9|12897.1|12893.1|12898.1|12894.1|12895.1|12891.1|8
1597814100000|2020-08-19 05:15:00|12897.4|12893.4|12903.9|12899.9|12903.9|12899.9|12897.4|12893.4|14
1597814400000|2020-08-19 05:20:00|12903.6|12899.6|12900.9|12896.9|12907.6|12903.6|12899.4|12895.4|36
1597814700000|2020-08-19 05:25:00|12899.6|12895.6|12898.9|12894.9|12899.6|12895.6|12896.1|12892.1|10
1597815000000|2020-08-19 05:30:00|12899.1|12895.1|12903.4|12899.4|12906.4|12902.4|12899.1|12895.1|35
1597815300000|2020-08-19 05:35:00|12903.1|12899.1|12891.6|12887.6|12903.9|12899.9|12887.4|12883.4|33
1597815600000|2020-08-19 05:40:00|12891.4|12887.4|12881.4|12877.4|12893.4|12889.4|12879.1|12875.1|52
1597815900000|2020-08-19 05:45:00|12881.6|12877.6|12885.1|12881.1|12889.1|12885.1|12876.9|12872.9|70
1597816200000|2020-08-19 05:50:00|12885.4|12881.4|12892.1|12888.1|12897.4|12893.4|12885.4|12881.4|25
1597816500000|2020-08-19 05:55:00|12892.4|12888.4|12894.9|12890.9|12895.6|12891.6|12887.9|12883.9|15
1597816800000|2020-08-19 06:00:00|12893.9|12891.9|12896.4|12894.4|12902.9|12900.9|12885.4|12883.4|241
1597817100000|2020-08-19 06:05:00|12895.6|12893.6|12880.9|12878.9|12895.6|12893.6|12877.1|12875.1|153
1597817400000|2020-08-19 06:10:00|12880.6|12878.6|12874.6|12872.6|12880.6|12878.6|12868.6|12866.6|249
1597817700000|2020-08-19 06:15:00|12874.9|12872.9|12884.4|12882.4|12885.9|12883.9|12874.9|12872.9|111
1597818000000|2020-08-19 06:20:00|12884.6|12882.6|12882.4|12880.4|12891.4|12889.4|12882.1|12880.1|149
1597818300000|2020-08-19 06:25:00|12882.6|12880.6|12871.9|12869.9|12884.9|12882.9|12871.4|12869.4|110
1597818600000|2020-08-19 06:30:00|12872.1|12870.1|12867.9|12865.9|12873.4|12871.4|12865.9|12863.9|109
1597818900000|2020-08-19 06:35:00|12867.6|12865.6|12875.1|12873.1|12875.1|12873.1|12866.1|12864.1|143
1597819200000|2020-08-19 06:40:00|12875.4|12873.4|12866.1|12864.1|12878.9|12876.9|12865.6|12863.6|151
1597819500000|2020-08-19 06:45:00|12866.6|12864.6|12861.1|12859.1|12869.6|12867.6|12859.1|12857.1|180
1597819800000|2020-08-19 06:50:00|12860.9|12858.9|12860.1|12858.1|12866.4|12864.4|12855.4|12853.4|356
1597820100000|2020-08-19 06:55:00|12859.9|12857.9|12865.6|12863.6|12866.6|12864.6|12854.6|12852.6|253
1597820400000|2020-08-19 07:00:00|12865.2|12864|12842.7|12841.5|12866.2|12865|12831.7|12830.5|1846
1597820700000|2020-08-19 07:05:00|12843.7|12842.5|12864|12862.8|12864.2|12863|12835|12833.8|1061
1597821000000|2020-08-19 07:10:00|12863.5|12862.3|12877.5|12876.3|12881.7|12880.5|12860.7|12859.5|1083
1597821300000|2020-08-19 07:15:00|12877.2|12876|12860.7|12859.5|12879.7|12878.5|12857.2|12856|682
1597821600000|2020-08-19 07:20:00|12861|12859.8|12845|12843.8|12862.5|12861.3|12836|12834.8|1095
1597821900000|2020-08-19 07:25:00|12844.7|12843.5|12874.2|12873|12879.7|12878.5|12842.2|12841|559
1597822200000|2020-08-19 07:30:00|12874|12872.8|12902.5|12901.3|12922.2|12921|12873|12871.8|1597
1597822500000|2020-08-19 07:35:00|12902.2|12901|12888.5|12887.3|12909.7|12908.5|12887.7|12886.5|697
1597822800000|2020-08-19 07:40:00|12888.4|12887.2|12892.4|12891.2|12897.1|12895.9|12878.1|12876.9|669
1597823100000|2020-08-19 07:45:00|12892.6|12891.4|12898.9|12897.7|12907.1|12905.9|12891.9|12890.7|584
1597823400000|2020-08-19 07:50:00|12899.1|12897.9|12919.9|12918.7|12929.1|12927.9|12886.1|12884.9|782
1597823700000|2020-08-19 07:55:00|12919.6|12918.4|12903.6|12902.4|12924.1|12922.9|12902.4|12901.2|445
1597824000000|2020-08-19 08:00:00|12903.4|12902.2|12890.9|12889.7|12906.6|12905.4|12883.9|12882.7|551
1597824300000|2020-08-19 08:05:00|12890.6|12889.4|12875.4|12874.2|12892.9|12891.7|12872.6|12871.4|383
1597824600000|2020-08-19 08:10:00|12875.6|12874.4|12879.4|12878.2|12882.4|12881.2|12869.9|12868.7|398
1597824900000|2020-08-19 08:15:00|12879.6|12878.4|12897.4|12896.2|12900.9|12899.7|12879.4|12878.2|429
1597825200000|2020-08-19 08:20:00|12896.9|12895.7|12906.6|12905.4|12908.6|12907.4|12890.1|12888.9|492
1597825500000|2020-08-19 08:25:00|12906.4|12905.2|12907.9|12906.7|12916.9|12915.7|12905.4|12904.2|341
1597825800000|2020-08-19 08:30:00|12907.6|12906.4|12896.4|12895.2|12914.1|12912.9|12895.4|12894.2|486
1597826100000|2020-08-19 08:35:00|12896.1|12894.9|12900.6|12899.4|12906.4|12905.2|12885.4|12884.2|465
1597826400000|2020-08-19 08:40:00|12900.9|12899.7|12901.4|12900.2|12905.6|12904.4|12895.9|12894.7|254
1597826700000|2020-08-19 08:45:00|12900.9|12899.7|12897.6|12896.4|12909.6|12908.4|12887.1|12885.9|428
1597827000000|2020-08-19 08:50:00|12897.4|12896.2|12905.4|12904.2|12907.6|12906.4|12896.4|12895.2|182
1597827300000|2020-08-19 08:55:00|12905.1|12903.9|12907.1|12905.9|12922.9|12921.7|12904.9|12903.7|383
1597827600000|2020-08-19 09:00:00|12906.4|12905.2|12907.6|12906.4|12913.1|12911.9|12903.6|12902.4|260
1597827900000|2020-08-19 09:05:00|12906.4|12905.2|12917.6|12916.4|12921.6|12920.4|12902.9|12901.7|346
1597828200000|2020-08-19 09:10:00|12917.9|12916.7|12919.1|12917.9|12939.1|12937.9|12917.9|12916.7|535
1597828500000|2020-08-19 09:15:00|12919.4|12918.2|12924.6|12923.4|12929.4|12928.2|12919.4|12918.2|232
1597828800000|2020-08-19 09:20:00|12924.4|12923.2|12922.9|12921.7|12942.1|12940.9|12921.1|12919.9|546
1597829100000|2020-08-19 09:25:00|12923.1|12921.9|12930.6|12929.4|12931.1|12929.9|12919.4|12918.2|250
1597829400000|2020-08-19 09:30:00|12930.9|12929.7|12922.1|12920.9|12932.1|12930.9|12917.1|12915.9|201
1597829700000|2020-08-19 09:35:00|12922.4|12921.2|12924.9|12923.7|12936.6|12935.4|12922.4|12921.2|261
1597830000000|2020-08-19 09:40:00|12924.6|12923.4|12925.9|12924.7|12931.9|12930.7|12918.9|12917.7|197
1597830300000|2020-08-19 09:45:00|12925.6|12924.4|12929.6|12928.4|12934.6|12933.4|12924.4|12923.2|206
1597830600000|2020-08-19 09:50:00|12929.9|12928.7|12925.9|12924.7|12934.6|12933.4|12924.1|12922.9|196
1597830900000|2020-08-19 09:55:00|12926.1|12924.9|12931.6|12930.4|12933.1|12931.9|12926.1|12924.9|135
1597831200000|2020-08-19 10:00:00|12931.9|12930.7|12922.6|12921.4|12933.4|12932.2|12909.4|12908.2|376
1597831500000|2020-08-19 10:05:00|12923.6|12922.4|12916.6|12915.4|12927.4|12926.2|12916.4|12915.2|255
1597831800000|2020-08-19 10:10:00|12916.1|12914.9|12914.1|12912.9|12920.4|12919.2|12913.6|12912.4|168
1597832100000|2020-08-19 10:15:00|12914.4|12913.2|12906.6|12905.4|12917.6|12916.4|12905.9|12904.7|291
1597832400000|2020-08-19 10:20:00|12906.9|12905.7|12909.1|12907.9|12910.4|12909.2|12902.9|12901.7|229
1597832700000|2020-08-19 10:25:00|12909.4|12908.2|12908.9|12907.7|12911.1|12909.9|12899.6|12898.4|264
1597833000000|2020-08-19 10:30:00|12909.1|12907.9|12916.4|12915.2|12917.4|12916.2|12905.6|12904.4|189
1597833300000|2020-08-19 10:35:00|12916.6|12915.4|12914.1|12912.9|12921.9|12920.7|12914.1|12912.9|153
1597833600000|2020-08-19 10:40:00|12914.4|12913.2|12919.6|12918.4|12921.6|12920.4|12912.6|12911.4|126
1597833900000|2020-08-19 10:45:00|12919.9|12918.7|12920.4|12919.2|12922.9|12921.7|12916.4|12915.2|199
1597834200000|2020-08-19 10:50:00|12920.1|12918.9|12919.4|12918.2|12923.6|12922.4|12912.4|12911.2|168
1597834500000|2020-08-19 10:55:00|12918.9|12917.7|12922.6|12921.4|12930.9|12929.7|12918.6|12917.4|185
1597834800000|2020-08-19 11:00:00|12923.1|12921.9|12917.6|12916.4|12923.4|12922.2|12916.1|12914.9|148
1597835100000|2020-08-19 11:05:00|12917.4|12916.2|12920.4|12919.2|12923.1|12921.9|12917.4|12916.2|107
1597835400000|2020-08-19 11:10:00|12920.1|12918.9|12916.6|12915.4|12921.4|12920.2|12910.4|12909.2|209
1597835700000|2020-08-19 11:15:00|12916.4|12915.2|12918.4|12917.2|12920.9|12919.7|12914.6|12913.4|163
1597836000000|2020-08-19 11:20:00|12918.1|12916.9|12919.9|12918.7|12921.4|12920.2|12915.9|12914.7|169
1597836300000|2020-08-19 11:25:00|12919.6|12918.4|12910.4|12909.2|12920.9|12919.7|12908.6|12907.4|190
1597836600000|2020-08-19 11:30:00|12910.1|12908.9|12913.6|12912.4|12916.6|12915.4|12909.1|12907.9|200
1597836900000|2020-08-19 11:35:00|12913.9|12912.7|12921.6|12920.4|12921.6|12920.4|12911.1|12909.9|171
1597837200000|2020-08-19 11:40:00|12922.2|12921|12925.7|12924.5|12928.7|12927.5|12918.7|12917.5|310
1597837500000|2020-08-19 11:45:00|12926|12924.8|12922.2|12921|12931.2|12930|12922.2|12921|280
1597837800000|2020-08-19 11:50:00|12922.5|12921.3|12922.2|12921|12924|12922.8|12919.7|12918.5|123
1597838100000|2020-08-19 11:55:00|12922.5|12921.3|12921.7|12920.5|12927.2|12926|12918.5|12917.3|169
1597838400000|2020-08-19 12:00:00|12921.5|12920.3|12931.2|12930|12935|12933.8|12920.7|12919.5|348
1597838700000|2020-08-19 12:05:00|12931|12929.8|12925.5|12924.3|12931|12929.8|12924.5|12923.3|175
1597839000000|2020-08-19 12:10:00|12925.7|12924.5|12924.5|12923.3|12928.2|12927|12923|12921.8|101
1597839300000|2020-08-19 12:15:00|12924.7|12923.5|12914.7|12913.5|12928.2|12927|12912.5|12911.3|271
1597839600000|2020-08-19 12:20:00|12914.5|12913.3|12911.2|12910|12916.2|12915|12908|12906.8|218
1597839900000|2020-08-19 12:25:00|12911.5|12910.3|12917.7|12916.5|12918.7|12917.5|12911.5|12910.3|184
1597840200000|2020-08-19 12:30:00|12918|12916.8|12916.7|12915.5|12923|12921.8|12916|12914.8|160
1597840500000|2020-08-19 12:35:00|12916.5|12915.3|12920|12918.8|12925.2|12924|12916.5|12915.3|151
1597840800000|2020-08-19 12:40:00|12920.2|12919|12922.7|12921.5|12926.2|12925|12920|12918.8|189
1597841100000|2020-08-19 12:45:00|12922.5|12921.3|12923.5|12922.3|12925.2|12924|12919.2|12918|144
1597841400000|2020-08-19 12:50:00|12923.2|12922|12936.7|12935.5|12937.2|12936|12922.2|12921|256
1597841700000|2020-08-19 12:55:00|12937|12935.8|12935.2|12934|12941|12939.8|12933.5|12932.3|326
1597842000000|2020-08-19 13:00:00|12935.5|12934.3|12937.7|12936.5|12950.2|12949|12935.5|12934.3|500
1597842300000|2020-08-19 13:05:00|12937.5|12936.3|12940|12938.8|12942.7|12941.5|12935|12933.8|222
1597842600000|2020-08-19 13:10:00|12940.2|12939|12937.5|12936.3|12944.7|12943.5|12935.7|12934.5|142
1597842900000|2020-08-19 13:15:00|12937.7|12936.5|12945.2|12944|12946.5|12945.3|12937.5|12936.3|169
1597843200000|2020-08-19 13:20:00|12945|12943.8|12951.7|12950.5|12957.5|12956.3|12943.7|12942.5|437
1597843500000|2020-08-19 13:25:00|12952|12950.8|12946.5|12945.3|12957.7|12956.5|12945.7|12944.5|304
1597843800000|2020-08-19 13:30:00|12946.7|12945.5|12945.7|12944.5|12951|12949.8|12939.5|12938.3|681
1597844100000|2020-08-19 13:35:00|12945.2|12944|12955|12953.8|12958.2|12957|12945.2|12944|450
1597844400000|2020-08-19 13:40:00|12954.7|12953.5|12955.7|12954.5|12960|12958.8|12949|12947.8|502
1597844700000|2020-08-19 13:45:00|12956.7|12955.5|12948.7|12947.5|12958|12956.8|12942.5|12941.3|502
1597845000000|2020-08-19 13:50:00|12949|12947.8|12939.7|12938.5|12957.2|12956|12939.2|12938|391
1597845300000|2020-08-19 13:55:00|12940|12938.8|12940|12938.8|12945.5|12944.3|12931|12929.8|378
1597845600000|2020-08-19 14:00:00|12939.5|12938.3|12940.2|12939|12948.7|12947.5|12937.2|12936|395
1597845900000|2020-08-19 14:05:00|12940.7|12939.5|12938.7|12937.5|12942.2|12941|12934.2|12933|371
1597846200000|2020-08-19 14:10:00|12937.9|12936.7|12943.9|12942.7|12946.9|12945.7|12937.9|12936.7|229
1597846500000|2020-08-19 14:15:00|12944.2|12943|12948.2|12947|12953.7|12952.5|12944.2|12943|321
1597846800000|2020-08-19 14:20:00|12948.4|12947.2|12954.4|12953.2|12954.7|12953.5|12947.4|12946.2|204
1597847100000|2020-08-19 14:25:00|12954.2|12953|12955.4|12954.2|12956.2|12955|12947.4|12946.2|352
1597847400000|2020-08-19 14:30:00|12955.7|12954.5|12957.9|12956.7|12959.2|12958|12953.9|12952.7|348
1597847700000|2020-08-19 14:35:00|12958.2|12957|12958.9|12957.7|12961.7|12960.5|12956.4|12955.2|268
1597848000000|2020-08-19 14:40:00|12959.2|12958|12956.4|12955.2|12961.2|12960|12950.2|12949|356
1597848300000|2020-08-19 14:45:00|12956.7|12955.5|12955.2|12954|12962.7|12961.5|12951.4|12950.2|360
1597848600000|2020-08-19 14:50:00|12954.9|12953.7|12964.7|12963.5|12968.4|12967.2|12954.7|12953.5|442
1597848900000|2020-08-19 14:55:00|12964.9|12963.7|12968.2|12967|12969.2|12968|12961.2|12960|382
1597849200000|2020-08-19 15:00:00|12967.9|12966.7|12963.7|12962.5|12970.9|12969.7|12959.4|12958.2|476
1597849500000|2020-08-19 15:05:00|12963.9|12962.7|12968.4|12967.2|12969.2|12968|12962.9|12961.7|269
1597849800000|2020-08-19 15:10:00|12968.2|12967|12959.4|12958.2|12972.4|12971.2|12957.9|12956.7|418
1597850100000|2020-08-19 15:15:00|12959.9|12958.7|12960.9|12959.7|12967.4|12966.2|12959.7|12958.5|300
1597850400000|2020-08-19 15:20:00|12961.2|12960|12970.9|12969.7|12971.2|12970|12955.4|12954.2|508
1597850700000|2020-08-19 15:25:00|12970.7|12969.5|12982.7|12981.5|12983.7|12982.5|12969.9|12968.7|945
1597851000000|2020-08-19 15:30:00|12983.1|12981.1|12982.8|12980.8|12989.6|12987.6|12977.1|12975.1|1328
1597851300000|2020-08-19 15:35:00|12982.3|12980.3|12987.8|12985.8|12993.6|12991.6|12978.3|12976.3|766
1597851600000|2020-08-19 15:40:00|12988.1|12986.1|12993.3|12991.3|12995.1|12993.1|12987.8|12985.8|294
1597851900000|2020-08-19 15:45:00|12993.6|12991.6|12988.3|12986.3|12994.8|12992.8|12986.6|12984.6|250
1597852200000|2020-08-19 15:50:00|12988.1|12986.1|12991.1|12989.1|12991.6|12989.6|12983.3|12981.3|210
1597852500000|2020-08-19 15:55:00|12990.8|12988.8|12995.1|12993.1|12995.3|12993.3|12989.6|12987.6|122
1597852800000|2020-08-19 16:00:00|12995.3|12993.3|12985.3|12983.3|12996.1|12994.1|12984.8|12982.8|149
1597853100000|2020-08-19 16:05:00|12985.1|12983.1|12985.3|12983.3|12987.3|12985.3|12980.8|12978.8|224
1597853400000|2020-08-19 16:10:00|12986.1|12984.1|12984.8|12982.8|12987.8|12985.8|12983.6|12981.6|165
1597853700000|2020-08-19 16:15:00|12985.6|12983.6|12986.8|12984.8|12991.3|12989.3|12985.1|12983.1|133
1597854000000|2020-08-19 16:20:00|12987.1|12985.1|12990.8|12988.8|12991.8|12989.8|12985.1|12983.1|119
1597854300000|2020-08-19 16:25:00|12990.6|12988.6|12987.8|12985.8|12992.3|12990.3|12984.6|12982.6|82
1597854600000|2020-08-19 16:30:00|12987.6|12985.6|12978.3|12976.3|12988.6|12986.6|12977.3|12975.3|147
1597854900000|2020-08-19 16:35:00|12977.8|12975.8|12977.6|12975.6|12980.3|12978.3|12975.8|12973.8|131
1597855200000|2020-08-19 16:40:00|12977.3|12975.3|12967.3|12965.3|12978.8|12976.8|12967.1|12965.1|210
1597855500000|2020-08-19 16:45:00|12967.8|12965.8|12967.1|12965.1|12968.8|12966.8|12958.8|12956.8|316
1597855800000|2020-08-19 16:50:00|12967.6|12965.6|12963.3|12961.3|12968.1|12966.1|12962.3|12960.3|84
1597856100000|2020-08-19 16:55:00|12963.6|12961.6|12961.8|12959.8|12965.3|12963.3|12960.3|12958.3|78
1597856400000|2020-08-19 17:00:00|12962.1|12960.1|12964.8|12962.8|12964.8|12962.8|12958.3|12956.3|82
1597856700000|2020-08-19 17:05:00|12966.1|12964.1|12963.3|12961.3|12967.8|12965.8|12961.6|12959.6|55
1597857000000|2020-08-19 17:10:00|12964.1|12962.1|12975.3|12973.3|12976.6|12974.6|12963.8|12961.8|104
1597857300000|2020-08-19 17:15:00|12975.6|12973.6|12972.8|12970.8|12975.6|12973.6|12972.3|12970.3|61
1597857600000|2020-08-19 17:20:00|12972.3|12970.3|12968.8|12966.8|12972.8|12970.8|12968.1|12966.1|63
1597857900000|2020-08-19 17:25:00|12969.1|12967.1|12962.1|12960.1|12971.3|12969.3|12961.1|12959.1|72
1597858200000|2020-08-19 17:30:00|12961.8|12959.8|12967.8|12965.8|12970.1|12968.1|12961.3|12959.3|111
1597858500000|2020-08-19 17:35:00|12968.1|12966.1|12971.1|12969.1|12971.1|12969.1|12963.1|12961.1|56
1597858800000|2020-08-19 17:40:00|12970.8|12968.8|12975.8|12973.8|12976.1|12974.1|12969.6|12967.6|65
1597859100000|2020-08-19 17:45:00|12976.1|12974.1|12977.8|12975.8|12978.8|12976.8|12973.3|12971.3|62
1597859400000|2020-08-19 17:50:00|12977.3|12975.3|12976.8|12974.8|12978.6|12976.6|12974.8|12972.8|43
1597859700000|2020-08-19 17:55:00|12976.6|12974.6|12968.3|12966.3|12976.8|12974.8|12966.3|12964.3|101
1597860000000|2020-08-19 18:00:00|12968.6|12966.6|12977.3|12975.3|12980.8|12978.8|12967.8|12965.8|132
1597860300000|2020-08-19 18:05:00|12977.6|12975.6|12975.6|12973.6|12977.6|12975.6|12958.8|12956.8|292
1597860600000|2020-08-19 18:10:00|12976.3|12974.3|12951.1|12949.1|12976.6|12974.6|12951.1|12949.1|232
1597860900000|2020-08-19 18:15:00|12951.3|12949.3|12946.1|12944.1|12959.1|12957.1|12944.6|12942.6|218
1597861200000|2020-08-19 18:20:00|12946.3|12944.3|12952.6|12950.6|12958.6|12956.6|12935.6|12933.6|330
1597861500000|2020-08-19 18:25:00|12952.8|12950.8|12947.6|12945.6|12956.6|12954.6|12938.6|12936.6|194
1597861800000|2020-08-19 18:30:00|12947.8|12945.8|12953.1|12951.1|12954.1|12952.1|12941.1|12939.1|176
1597862100000|2020-08-19 18:35:00|12951.8|12949.8|12943.3|12941.3|12954.1|12952.1|12939.8|12937.8|137
1597862400000|2020-08-19 18:40:00|12943.6|12941.6|12950.6|12948.6|12954.8|12952.8|12943.6|12941.6|148
1597862700000|2020-08-19 18:45:00|12950.8|12948.8|12956.6|12954.6|12962.6|12960.6|12950.8|12948.8|104
1597863000000|2020-08-19 18:50:00|12956.3|12954.3|12961.6|12959.6|12967.8|12965.8|12956.3|12954.3|132
1597863300000|2020-08-19 18:55:00|12961.8|12959.8|12963.6|12961.6|12970.6|12968.6|12957.6|12955.6|123
1597863600000|2020-08-19 19:00:00|12965.1|12963.1|12963.3|12961.3|12970.6|12968.6|12961.3|12959.3|87
1597863900000|2020-08-19 19:05:00|12963.6|12961.6|12966.1|12964.1|12969.6|12967.6|12963.3|12961.3|32
1597864200000|2020-08-19 19:10:00|12966.3|12964.3|12957.3|12955.3|12970.3|12968.3|12957.3|12955.3|39
1597864500000|2020-08-19 19:15:00|12957.6|12955.6|12947.6|12945.6|12961.8|12959.8|12947.6|12945.6|108
1597864800000|2020-08-19 19:20:00|12947.3|12945.3|12942.6|12940.6|12952.1|12950.1|12941.3|12939.3|96
1597865100000|2020-08-19 19:25:00|12942.8|12940.8|12943.3|12941.3|12951.3|12949.3|12938.6|12936.6|70
1597865400000|2020-08-19 19:30:00|12943.1|12941.1|12941.6|12939.6|12947.1|12945.1|12940.1|12938.1|96
1597865700000|2020-08-19 19:35:00|12942.3|12940.3|12941.8|12939.8|12948.1|12946.1|12938.8|12936.8|123
1597866000000|2020-08-19 19:40:00|12941.6|12939.6|12949.8|12947.8|12953.1|12951.1|12935.1|12933.1|139
1597866300000|2020-08-19 19:45:00|12949.6|12947.6|12929.8|12927.8|12952.8|12950.8|12927.6|12925.6|193
1597866600000|2020-08-19 19:50:00|12929.3|12927.3|12935.8|12933.8|12940.1|12938.1|12921.6|12919.6|224
1597866900000|2020-08-19 19:55:00|12935.6|12933.6|12935.8|12933.8|12942.3|12940.3|12931.6|12929.6|233
1597867200000|2020-08-19 20:00:00|12934.4|12929.4|12933.4|12928.4|12936.6|12931.6|12923.8|12918.8|13
1597867500000|2020-08-19 20:05:00|12932.9|12927.9|12943.1|12938.1|12947.6|12942.6|12931.5|12926.5|0
1597867800000|2020-08-19 20:10:00|12942.1|12937.1|12939.9|12934.9|12946.6|12941.6|12938.3|12933.3|0
1597868100000|2020-08-19 20:15:00|12939.7|12934.7|12937.9|12932.9|12940.5|12935.5|12937.9|12932.9|0
1597868400000|2020-08-19 20:20:00|12937.8|12932.8|12939.1|12934.1|12939.8|12934.8|12937.3|12932.3|0
1597868700000|2020-08-19 20:25:00|12939.2|12934.2|12939.1|12934.1|12939.7|12934.7|12938.7|12933.7|0
1597869000000|2020-08-19 20:30:00|12934.6|12929.6|12932.1|12927.1|12937.6|12932.6|12930.7|12925.7|0
1597869300000|2020-08-19 20:35:00|12933|12928|12934|12929|12936|12931|12930|12925|0
1597869600000|2020-08-19 20:40:00|12935|12930|12933.1|12928.1|12935|12930|12931.2|12926.2|0
1597869900000|2020-08-19 20:45:00|12934.1|12929.1|12937.1|12932.1|12938|12933|12934.1|12929.1|0
1597870200000|2020-08-19 20:50:00|12936.2|12931.2|12930.6|12925.6|12938.1|12933.1|12929.6|12924.6|0
1597870500000|2020-08-19 20:55:00|12931.6|12926.6|12932.4|12927.4|12934.5|12929.5|12929.6|12924.6|0
1597870800000|2020-08-19 21:00:00|12932.5|12927.5|12931.7|12926.7|12932.5|12927.5|12931.3|12926.3|0
1597871100000|2020-08-19 21:05:00|12931.5|12926.5|12931.7|12926.7|12931.8|12926.8|12931.2|12926.2|0
1597871400000|2020-08-19 21:10:00|12931.6|12926.6|12932|12927|12932.6|12927.6|12931.6|12926.6|0
1597871700000|2020-08-19 21:15:00|12933|12928|12934.5|12929.5|12934.7|12929.7|12931.7|12926.7|0
1597872000000|2020-08-19 21:20:00|12934|12929|12940.3|12935.3|12940.9|12935.9|12934|12929|0
1597872300000|2020-08-19 21:25:00|12940.7|12935.7|12945.4|12940.4|12945.4|12940.4|12940.7|12935.7|0
1597872600000|2020-08-19 21:30:00|12946.3|12941.3|12944.8|12939.8|12946.4|12941.4|12944.5|12939.5|0
1597872900000|2020-08-19 21:35:00|12944.7|12939.7|12945.4|12940.4|12946.1|12941.1|12944.7|12939.7|0
1597873200000|2020-08-19 21:40:00|12945.3|12940.3|12945.4|12940.4|12946.1|12941.1|12944.9|12939.9|0
1597873500000|2020-08-19 21:45:00|12944.4|12939.4|12946.7|12941.7|12946.7|12941.7|12943|12938|0
1597873800000|2020-08-19 21:50:00|12946.8|12941.8|12948.7|12943.7|12948.7|12943.7|12945|12940|0
1597874100000|2020-08-19 21:55:00|12947.8|12942.8|12946.4|12941.4|12949|12944|12946.4|12941.4|0
1597874400000|2020-08-19 22:00:00|12940.4|12935.4|12941.8|12936.8|12944.3|12939.3|12937.2|12932.2|0
1597874700000|2020-08-19 22:05:00|12942.8|12937.8|12942.7|12937.7|12942.8|12937.8|12938.9|12933.9|0
1597875000000|2020-08-19 22:10:00|12941.7|12936.7|12943.4|12938.4|12943.4|12938.4|12940.8|12935.8|0
1597875300000|2020-08-19 22:15:00|12943.3|12938.3|12943.3|12938.3|12943.3|12938.3|12943.3|12938.3|0
1597875600000|2020-08-19 22:20:00|12942.3|12937.3|12942.3|12937.3|12942.8|12937.8|12941.3|12936.3|0
1597875900000|2020-08-19 22:25:00|12943.3|12938.3|12940.2|12935.2|12943.3|12938.3|12939.3|12934.3|0
1597876200000|2020-08-19 22:30:00|12941.2|12936.2|12941.3|12936.3|12942.2|12937.2|12939.2|12934.2|0
1597876500000|2020-08-19 22:35:00|12942.3|12937.3|12941.7|12936.7|12943.2|12938.2|12941.6|12936.6|0
1597876800000|2020-08-19 22:40:00|12940.8|12935.8|12939.8|12934.8|12940.8|12935.8|12938.7|12933.7|0
1597877100000|2020-08-19 22:45:00|12938.8|12933.8|12940.8|12935.8|12940.8|12935.8|12937.8|12932.8|0
1597877400000|2020-08-19 22:50:00|12939.8|12934.8|12939.7|12934.7|12940.8|12935.8|12938.7|12933.7|0
1597877700000|2020-08-19 22:55:00|12938.7|12933.7|12934.7|12929.7|12938.7|12933.7|12933.7|12928.7|0
1597878000000|2020-08-19 23:00:00|12934.2|12929.2|12933.7|12928.7|12937.5|12932.5|12933.7|12928.7|0
1597878300000|2020-08-19 23:05:00|12934.6|12929.6|12931.8|12926.8|12934.6|12929.6|12930.8|12925.8|0
1597878600000|2020-08-19 23:10:00|12932.2|12927.2|12929.9|12924.9|12932.7|12927.7|12927.1|12922.1|0
1597878900000|2020-08-19 23:15:00|12929.8|12924.8|12931.5|12926.5|12932.8|12927.8|12927.9|12922.9|0
1597879200000|2020-08-19 23:20:00|12930.5|12925.5|12931.2|12926.2|12933.3|12928.3|12930.3|12925.3|0
1597879500000|2020-08-19 23:25:00|12930.3|12925.3|12926.1|12921.1|12931.4|12926.4|12926.1|12921.1|0
1597879800000|2020-08-19 23:30:00|12927.1|12922.1|12915.4|12910.4|12927.1|12922.1|12912.3|12907.3|0
1597880100000|2020-08-19 23:35:00|12916.4|12911.4|12915|12910|12919.3|12914.3|12914|12909|0
1597880400000|2020-08-19 23:40:00|12915.9|12910.9|12915.8|12910.8|12917.7|12912.7|12913.4|12908.4|0
1597880700000|2020-08-19 23:45:00|12915.3|12910.3|12918.1|12913.1|12918.7|12913.7|12914.9|12909.9|0
1597881000000|2020-08-19 23:50:00|12917.1|12912.1|12914.1|12909.1|12917.2|12912.2|12907.3|12902.3|0
1597881300000|2020-08-19 23:55:00|12914|12909|12911.7|12906.7|12914|12909|12909.8|12904.8|0
1597881600000|2020-08-20 00:00:00|12912.6|12907.6|12906.4|12901.4|12913.6|12908.6|12902.3|12897.3|0
1597881900000|2020-08-20 00:05:00|12905.4|12900.4|12901.1|12896.1|12907.2|12902.2|12900.8|12895.8|0
1597882200000|2020-08-20 00:10:00|12899.2|12894.2|12903|12898|12906.4|12901.4|12898.2|12893.2|0
1597882500000|2020-08-20 00:15:00|12904|12899|12887.6|12883.6|12905.9|12900.9|12885.8|12881.8|98
1597882800000|2020-08-20 00:20:00|12889.1|12885.1|12896.1|12892.1|12896.1|12892.1|12888.8|12884.8|24
1597883100000|2020-08-20 00:25:00|12895.6|12891.6|12892.8|12888.8|12902.8|12898.8|12890.8|12886.8|35
1597883400000|2020-08-20 00:30:00|12892.6|12888.6|12910.1|12906.1|12911.6|12907.6|12888.3|12884.3|89
1597883700000|2020-08-20 00:35:00|12909.3|12905.3|12897.8|12893.8|12913.1|12909.1|12897.8|12893.8|29
1597884000000|2020-08-20 00:40:00|12897.3|12893.3|12898.6|12894.6|12906.8|12902.8|12896.6|12892.6|17
1597884300000|2020-08-20 00:45:00|12898.3|12894.3|12889.8|12885.8|12899.1|12895.1|12883.8|12879.8|20
1597884600000|2020-08-20 00:50:00|12889.6|12885.6|12887.6|12883.6|12900.8|12896.8|12887.3|12883.3|28
1597884900000|2020-08-20 00:55:00|12887.3|12883.3|12894.1|12890.1|12894.1|12890.1|12882.1|12878.1|10
1597885200000|2020-08-20 01:00:00|12893.3|12889.3|12887.8|12883.8|12894.1|12890.1|12880.3|12876.3|11
1597885500000|2020-08-20 01:05:00|12888.1|12884.1|12887.6|12883.6|12889.6|12885.6|12886.8|12882.8|3
1597885800000|2020-08-20 01:10:00|12887.3|12883.3|12870.8|12866.8|12887.8|12883.8|12869.1|12865.1|26
1597886100000|2020-08-20 01:15:00|12870.6|12866.6|12871.8|12867.8|12878.8|12874.8|12869.8|12865.8|18
1597886400000|2020-08-20 01:20:00|12870.8|12866.8|12857.8|12853.8|12874.6|12870.6|12857.8|12853.8|45
1597886700000|2020-08-20 01:25:00|12857.6|12853.6|12862.6|12858.6|12863.1|12859.1|12856.1|12852.1|30
1597887000000|2020-08-20 01:30:00|12862.3|12858.3|12852.1|12848.1|12862.3|12858.3|12851.6|12847.6|72
1597887300000|2020-08-20 01:35:00|12850.8|12846.8|12853.6|12849.6|12855.8|12851.8|12841.6|12837.6|49
1597887600000|2020-08-20 01:40:00|12855.3|12851.3|12845.3|12841.3|12855.8|12851.8|12843.8|12839.8|8
1597887900000|2020-08-20 01:45:00|12845.1|12841.1|12841.8|12837.8|12852.3|12848.3|12838.6|12834.6|57
1597888200000|2020-08-20 01:50:00|12841.6|12837.6|12844.6|12840.6|12845.6|12841.6|12836.3|12832.3|15
1597888500000|2020-08-20 01:55:00|12844.8|12840.8|12842.6|12838.6|12846.8|12842.8|12839.1|12835.1|22
1597888800000|2020-08-20 02:00:00|12842.1|12838.1|12841.8|12837.8|12843.3|12839.3|12835.8|12831.8|19
1597889100000|2020-08-20 02:05:00|12841.1|12837.1|12839.6|12835.6|12843.1|12839.1|12838.3|12834.3|123
1597889400000|2020-08-20 02:10:00|12839.3|12835.3|12834.1|12830.1|12839.6|12835.6|12830.6|12826.6|33
1597889700000|2020-08-20 02:15:00|12833.8|12829.8|12839.3|12835.3|12840.1|12836.1|12833.6|12829.6|2
1597890000000|2020-08-20 02:20:00|12839.1|12835.1|12829.3|12825.3|12839.1|12835.1|12828.8|12824.8|68
1597890300000|2020-08-20 02:25:00|12829.6|12825.6|12822.8|12818.8|12829.6|12825.6|12820.3|12816.3|27
1597890600000|2020-08-20 02:30:00|12822.6|12818.6|12771.1|12767.1|12823.1|12819.1|12758.6|12754.6|295
1597890900000|2020-08-20 02:35:00|12770.8|12766.8|12774.1|12770.1|12784.1|12780.1|12765.8|12761.8|133
1597891200000|2020-08-20 02:40:00|12774.3|12770.3|12770.3|12766.3|12776.6|12772.6|12765.8|12761.8|30
1597891500000|2020-08-20 02:45:00|12770.1|12766.1|12779.8|12775.8|12783.1|12779.1|12769.1|12765.1|38
1597891800000|2020-08-20 02:50:00|12779.6|12775.6|12783.1|12779.1|12783.6|12779.6|12774.1|12770.1|4
1597892100000|2020-08-20 02:55:00|12782.3|12778.3|12793.1|12789.1|12795.6|12791.6|12781.6|12777.6|32
1597892400000|2020-08-20 03:00:00|12792.8|12788.8|12795.3|12791.3|12798.8|12794.8|12792.3|12788.3|22
1597892700000|2020-08-20 03:05:00|12795.6|12791.6|12788.1|12784.1|12797.1|12793.1|12786.1|12782.1|12
1597893000000|2020-08-20 03:10:00|12786.3|12782.3|12791.3|12787.3|12791.3|12787.3|12784.3|12780.3|11
1597893300000|2020-08-20 03:15:00|12791.1|12787.1|12784.8|12780.8|12793.3|12789.3|12784.6|12780.6|6
1597893600000|2020-08-20 03:20:00|12784.3|12780.3|12786.3|12782.3|12787.6|12783.6|12774.1|12770.1|52
1597893900000|2020-08-20 03:25:00|12786.6|12782.6|12799.8|12795.8|12802.8|12798.8|12786.6|12782.6|32
1597894200000|2020-08-20 03:30:00|12799.6|12795.6|12792.6|12788.6|12799.6|12795.6|12787.1|12783.1|15
1597894500000|2020-08-20 03:35:00|12794.1|12790.1|12794.6|12790.6|12801.6|12797.6|12792.6|12788.6|14
1597894800000|2020-08-20 03:40:00|12794.3|12790.3|12797.8|12793.8|12799.3|12795.3|12792.6|12788.6|12
1597895100000|2020-08-20 03:45:00|12798.3|12794.3|12797.1|12793.1|12799.1|12795.1|12795.1|12791.1|3
1597895400000|2020-08-20 03:50:00|12795.6|12791.6|12796.1|12792.1|12796.6|12792.6|12791.1|12787.1|6
1597895700000|2020-08-20 03:55:00|12798.6|12794.6|12814.3|12810.3|12820.1|12816.1|12798.6|12794.6|92
1597896000000|2020-08-20 04:00:00|12813.6|12809.6|12815.6|12811.6|12816.8|12812.8|12813.6|12809.6|16
1597896300000|2020-08-20 04:05:00|12815.8|12811.8|12819.3|12815.3|12819.6|12815.6|12815.6|12811.6|7
1597896600000|2020-08-20 04:10:00|12819.6|12815.6|12820.6|12816.6|12821.1|12817.1|12812.6|12808.6|102
1597896900000|2020-08-20 04:15:00|12820.3|12816.3|12816.6|12812.6|12822.8|12818.8|12813.8|12809.8|68
1597897200000|2020-08-20 04:20:00|12816.3|12812.3|12812.8|12808.8|12816.3|12812.3|12810.1|12806.1|21
1597897500000|2020-08-20 04:25:00|12813.1|12809.1|12817.8|12813.8|12818.3|12814.3|12813.1|12809.1|8
1597897800000|2020-08-20 04:30:00|12817.6|12813.6|12814.3|12810.3|12819.6|12815.6|12814.3|12810.3|10
1597898100000|2020-08-20 04:35:00|12814.1|12810.1|12807.6|12803.6|12814.1|12810.1|12807.1|12803.1|23
1597898400000|2020-08-20 04:40:00|12808.1|12804.1|12818.1|12814.1|12821.6|12817.6|12807.6|12803.6|50
1597898700000|2020-08-20 04:45:00|12817.8|12813.8|12816.8|12812.8|12818.1|12814.1|12813.3|12809.3|12
1597899000000|2020-08-20 04:50:00|12816.6|12812.6|12804.3|12800.3|12816.6|12812.6|12803.3|12799.3|16
1597899300000|2020-08-20 04:55:00|12804.1|12800.1|12808.6|12804.6|12815.1|12811.1|12803.3|12799.3|68
1597899600000|2020-08-20 05:00:00|12808.1|12804.1|12817.6|12813.6|12817.6|12813.6|12804.6|12800.6|34
1597899900000|2020-08-20 05:05:00|12817.8|12813.8|12827.3|12823.3|12829.3|12825.3|12817.3|12813.3|35
1597900200000|2020-08-20 05:10:00|12828.6|12824.6|12824.3|12820.3|12832.1|12828.1|12823.6|12819.6|30
1597900500000|2020-08-20 05:15:00|12825.6|12821.6|12826.3|12822.3|12826.3|12822.3|12820.1|12816.1|25
1597900800000|2020-08-20 05:20:00|12826.1|12822.1|12823.8|12819.8|12835.3|12831.3|12822.6|12818.6|70
1597901100000|2020-08-20 05:25:00|12823.6|12819.6|12818.1|12814.1|12825.3|12821.3|12813.8|12809.8|36
1597901400000|2020-08-20 05:30:00|12817.8|12813.8|12813.8|12809.8|12823.8|12819.8|12812.3|12808.3|34
1597901700000|2020-08-20 05:35:00|12814.3|12810.3|12807.8|12803.8|12815.8|12811.8|12805.6|12801.6|92
1597902000000|2020-08-20 05:40:00|12806.3|12802.3|12788.3|12784.3|12807.8|12803.8|12780.3|12776.3|222
1597902300000|2020-08-20 05:45:00|12788.1|12784.1|12794.1|12790.1|12795.6|12791.6|12783.6|12779.6|137
1597902600000|2020-08-20 05:50:00|12794.3|12790.3|12798.6|12794.6|12803.6|12799.6|12794.3|12790.3|64
1597902900000|2020-08-20 05:55:00|12798.8|12794.8|12802.8|12798.8|12805.1|12801.1|12784.1|12780.1|95
1597903200000|2020-08-20 06:00:00|12801.8|12799.8|12809.3|12807.3|12815.3|12813.3|12793.1|12791.1|523
1597903500000|2020-08-20 06:05:00|12809.6|12807.6|12824.8|12822.8|12829.8|12827.8|12804.6|12802.6|405
1597903800000|2020-08-20 06:10:00|12823.3|12821.3|12838.1|12836.1|12838.1|12836.1|12819.8|12817.8|433
1597904100000|2020-08-20 06:15:00|12838.3|12836.3|12842.6|12840.6|12843.1|12841.1|12831.1|12829.1|220
1597904400000|2020-08-20 06:20:00|12842.8|12840.8|12836.3|12834.3|12844.8|12842.8|12835.6|12833.6|168
1597904700000|2020-08-20 06:25:00|12836.6|12834.6|12839.6|12837.6|12841.3|12839.3|12833.6|12831.6|159
1597905000000|2020-08-20 06:30:00|12839.3|12837.3|12851.1|12849.1|12855.3|12853.3|12835.8|12833.8|341
1597905300000|2020-08-20 06:35:00|12850.8|12848.8|12846.8|12844.8|12854.8|12852.8|12846.1|12844.1|229
1597905600000|2020-08-20 06:40:00|12847.3|12845.3|12844.1|12842.1|12850.6|12848.6|12842.3|12840.3|153
1597905900000|2020-08-20 06:45:00|12844.3|12842.3|12833.1|12831.1|12845.1|12843.1|12831.6|12829.6|202
1597906200000|2020-08-20 06:50:00|12832.8|12830.8|12869.1|12867.1|12869.1|12867.1|12832.6|12830.6|575
1597906500000|2020-08-20 06:55:00|12869.3|12867.3|12847.1|12845.1|12871.6|12869.6|12843.3|12841.3|397
1597906800000|2020-08-20 07:00:00|12846.8|12844.8|12815.2|12814|12851.4|12850.2|12806.2|12805|1679
1597907100000|2020-08-20 07:05:00|12814.9|12813.7|12834.4|12833.2|12847.7|12846.5|12798.7|12797.5|1723
1597907400000|2020-08-20 07:10:00|12833.9|12832.7|12795.9|12794.7|12836.2|12835|12788.9|12787.7|1889
1597907700000|2020-08-20 07:15:00|12795.7|12794.5|12808.2|12807|12818.4|12817.2|12790.2|12789|1232
1597908000000|2020-08-20 07:20:00|12809.7|12808.5|12844.4|12843.2|12851.2|12850|12804.2|12803|1225
1597908300000|2020-08-20 07:25:00|12844.2|12843|12826.7|12825.5|12844.7|12843.5|12819.9|12818.7|642
1597908600000|2020-08-20 07:30:00|12827.4|12826.2|12842.2|12841|12849.9|12848.7|12819.2|12818|835
1597908900000|2020-08-20 07:35:00|12841.9|12840.7|12872.4|12871.2|12878.4|12877.2|12840.9|12839.7|1318
1597909200000|2020-08-20 07:40:00|12872.8|12871.6|12871.8|12870.6|12889.6|12888.4|12865.1|12863.9|876
1597909500000|2020-08-20 07:45:00|12871.3|12870.1|12852.6|12851.4|12895.3|12894.1|12851.1|12849.9|918
1597909800000|2020-08-20 07:50:00|12852.3|12851.1|12842.1|12840.9|12852.6|12851.4|12829.3|12828.1|905
1597910100000|2020-08-20 07:55:00|12842.6|12841.4|12828.6|12827.4|12844.3|12843.1|12825.1|12823.9|611
1597910400000|2020-08-20 08:00:00|12828.3|12827.1|12833.1|12831.9|12834.3|12833.1|12817.6|12816.4|593
1597910700000|2020-08-20 08:05:00|12832.8|12831.6|12820.3|12819.1|12833.3|12832.1|12808.8|12807.6|627
1597911000000|2020-08-20 08:10:00|12820.1|12818.9|12811.3|12810.1|12821.3|12820.1|12807.3|12806.1|413
1597911300000|2020-08-20 08:15:00|12811.1|12809.9|12788.6|12787.4|12811.1|12809.9|12774.1|12772.9|1577
1597911600000|2020-08-20 08:20:00|12788.8|12787.6|12769.8|12768.6|12789.6|12788.4|12767.6|12766.4|947
1597911900000|2020-08-20 08:25:00|12769.3|12768.1|12767.8|12766.6|12769.3|12768.1|12752.3|12751.1|1531
1597912200000|2020-08-20 08:30:00|12767.6|12766.4|12769.6|12768.4|12777.3|12776.1|12759.1|12757.9|835
1597912500000|2020-08-20 08:35:00|12771.8|12770.6|12792.8|12791.6|12801.1|12799.9|12761.1|12759.9|956
1597912800000|2020-08-20 08:40:00|12792.6|12791.4|12795.6|12794.4|12799.8|12798.6|12782.8|12781.6|541
1597913100000|2020-08-20 08:45:00|12795.8|12794.6|12800.8|12799.6|12808.6|12807.4|12791.1|12789.9|621
1597913400000|2020-08-20 08:50:00|12800.6|12799.4|12808.6|12807.4|12814.3|12813.1|12794.3|12793.1|517
1597913700000|2020-08-20 08:55:00|12810.6|12809.4|12817.8|12816.6|12833.3|12832.1|12801.1|12799.9|799
1597914000000|2020-08-20 09:00:00|12818.1|12816.9|12816.3|12815.1|12827.3|12826.1|12813.8|12812.6|442
1597914300000|2020-08-20 09:05:00|12816.6|12815.4|12824.3|12823.1|12826.8|12825.6|12816.3|12815.1|244
1597914600000|2020-08-20 09:10:00|12824.6|12823.4|12819.8|12818.6|12840.3|12839.1|12819.1|12817.9|575
1597914900000|2020-08-20 09:15:00|12819.6|12818.4|12818.3|12817.1|12824.8|12823.6|12814.8|12813.6|298
1597915200000|2020-08-20 09:20:00|12817.8|12816.6|12806.3|12805.1|12819.3|12818.1|12804.3|12803.1|337
1597915500000|2020-08-20 09:25:00|12807.6|12806.4|12826.8|12825.6|12829.1|12827.9|12807.6|12806.4|407
1597915800000|2020-08-20 09:30:00|12826.6|12825.4|12833.8|12832.6|12833.8|12832.6|12822.3|12821.1|291
1597916100000|2020-08-20 09:35:00|12834.1|12832.9|12831.6|12830.4|12836.3|12835.1|12824.8|12823.6|320
1597916400000|2020-08-20 09:40:00|12831.8|12830.6|12839.8|12838.6|12849.1|12847.9|12831.8|12830.6|571
1597916700000|2020-08-20 09:45:00|12840.1|12838.9|12841.8|12840.6|12842.6|12841.4|12835.3|12834.1|211
1597917000000|2020-08-20 09:50:00|12842.1|12840.9|12834.8|12833.6|12850.8|12849.6|12833.8|12832.6|296
1597917300000|2020-08-20 09:55:00|12834.6|12833.4|12832.8|12831.6|12842.3|12841.1|12830.3|12829.1|205
1597917600000|2020-08-20 10:00:00|12832.6|12831.4|12830.3|12829.1|12841.1|12839.9|12828.8|12827.6|367
1597917900000|2020-08-20 10:05:00|12830.6|12829.4|12831.6|12830.4|12832.1|12830.9|12823.1|12821.9|278
1597918200000|2020-08-20 10:10:00|12831.8|12830.6|12836.8|12835.6|12838.8|12837.6|12829.3|12828.1|431
1597918500000|2020-08-20 10:15:00|12837.1|12835.9|12861.8|12860.6|12864.3|12863.1|12837.1|12835.9|886
1597918800000|2020-08-20 10:20:00|12862.1|12860.9|12868.6|12867.4|12875.8|12874.6|12855.8|12854.6|650
1597919100000|2020-08-20 10:25:00|12868.8|12867.6|12862.3|12861.1|12877.6|12876.4|12860.6|12859.4|691
1597919400000|2020-08-20 10:30:00|12862.6|12861.4|12866.8|12865.6|12876.1|12874.9|12862.1|12860.9|303
1597919700000|2020-08-20 10:35:00|12867.6|12866.4|12863.8|12862.6|12869.3|12868.1|12862.1|12860.9|194
1597920000000|2020-08-20 10:40:00|12863.6|12862.4|12858.1|12856.9|12866.8|12865.6|12856.3|12855.1|234
1597920300000|2020-08-20 10:45:00|12857.8|12856.6|12855.3|12854.1|12861.3|12860.1|12851.6|12850.4|432
1597920600000|2020-08-20 10:50:00|12854.8|12853.6|12877.3|12876.1|12879.3|12878.1|12854.8|12853.6|680
1597920900000|2020-08-20 10:55:00|12877.1|12875.9|12871.6|12870.4|12882.6|12881.4|12870.3|12869.1|1004
1597921200000|2020-08-20 11:00:00|12871.8|12870.6|12868.6|12867.4|12877.8|12876.6|12867.1|12865.9|403
1597921500000|2020-08-20 11:05:00|12868.3|12867.1|12860.8|12859.6|12869.6|12868.4|12858.3|12857.1|661
1597921800000|2020-08-20 11:10:00|12861.1|12859.9|12860.3|12859.1|12867.8|12866.6|12856.1|12854.9|411
1597922100000|2020-08-20 11:15:00|12860.6|12859.4|12850.8|12849.6|12863.8|12862.6|12849.6|12848.4|273
1597922400000|2020-08-20 11:20:00|12851.3|12850.1|12841.8|12840.6|12853.8|12852.6|12840.8|12839.6|279
1597922700000|2020-08-20 11:25:00|12841.6|12840.4|12843.3|12842.1|12844.8|12843.6|12838.1|12836.9|214
1597923000000|2020-08-20 11:30:00|12842.8|12841.6|12838.3|12837.1|12846.8|12845.6|12835.1|12833.9|344
1597923300000|2020-08-20 11:35:00|12838.1|12836.9|12836.1|12834.9|12848.6|12847.4|12834.3|12833.1|277
1597923600000|2020-08-20 11:40:00|12835.8|12834.6|12839.1|12837.9|12839.3|12838.1|12832.1|12830.9|210
1597923900000|2020-08-20 11:45:00|12839.3|12838.1|12835.8|12834.6|12847.6|12846.4|12835.6|12834.4|223
1597924200000|2020-08-20 11:50:00|12836.1|12834.9|12815.6|12814.4|12839.8|12838.6|12812.3|12811.1|552
1597924500000|2020-08-20 11:55:00|12815.8|12814.6|12817.8|12816.6|12821.3|12820.1|12806.1|12804.9|641
1597924800000|2020-08-20 12:00:00|12816.8|12815.6|12818.8|12817.6|12825.3|12824.1|12816.3|12815.1|309
1597925100000|2020-08-20 12:05:00|12819.6|12818.4|12808.8|12807.6|12825.8|12824.6|12802.3|12801.1|547
1597925400000|2020-08-20 12:10:00|12808.6|12807.4|12809.3|12808.1|12811.3|12810.1|12800.6|12799.4|422
1597925700000|2020-08-20 12:15:00|12809.6|12808.4|12801.6|12800.4|12810.8|12809.6|12798.6|12797.4|360
1597926000000|2020-08-20 12:20:00|12801.3|12800.1|12811.8|12810.6|12815.3|12814.1|12797.6|12796.4|325
1597926300000|2020-08-20 12:25:00|12811.6|12810.4|12822.8|12821.6|12825.3|12824.1|12810.8|12809.6|356
1597926600000|2020-08-20 12:30:00|12820.3|12819.1|12805.6|12804.4|12820.6|12819.4|12802.1|12800.9|597
1597926900000|2020-08-20 12:35:00|12805.8|12804.6|12807.8|12806.6|12812.3|12811.1|12801.8|12800.6|292
1597927200000|2020-08-20 12:40:00|12807.6|12806.4|12813.8|12812.6|12815.6|12814.4|12804.1|12802.9|169
1597927500000|2020-08-20 12:45:00|12813.6|12812.4|12816.3|12815.1|12816.8|12815.6|12811.3|12810.1|147
1597927800000|2020-08-20 12:50:00|12816.6|12815.4|12807.8|12806.6|12819.8|12818.6|12804.3|12803.1|198
1597928100000|2020-08-20 12:55:00|12808.1|12806.9|12813.1|12811.9|12818.1|12816.9|12803.8|12802.6|184
1597928400000|2020-08-20 13:00:00|12813.3|12812.1|12815.3|12814.1|12818.1|12816.9|12804.3|12803.1|250
1597928700000|2020-08-20 13:05:00|12815.6|12814.4|12809.8|12808.6|12816.1|12814.9|12803.8|12802.6|485
1597929000000|2020-08-20 13:10:00|12810.1|12808.9|12799.8|12798.6|12810.1|12808.9|12798.1|12796.9|334
1597929300000|2020-08-20 13:15:00|12799.3|12798.1|12797.3|12796.1|12805.8|12804.6|12792.3|12791.1|503
1597929600000|2020-08-20 13:20:00|12798.3|12797.1|12798.3|12797.1|12802.6|12801.4|12794.8|12793.6|299
1597929900000|2020-08-20 13:25:00|12798.6|12797.4|12798.8|12797.6|12800.8|12799.6|12793.8|12792.6|190
1597930200000|2020-08-20 13:30:00|12798.6|12797.4|12804.8|12803.6|12805.6|12804.4|12789.3|12788.1|701
1597930500000|2020-08-20 13:35:00|12805.1|12803.9|12808.3|12807.1|12816.3|12815.1|12804.3|12803.1|588
1597930800000|2020-08-20 13:40:00|12806.1|12804.9|12799.3|12798.1|12809.8|12808.6|12784.6|12783.4|764
1597931100000|2020-08-20 13:45:00|12799.1|12797.9|12806.1|12804.9|12811.6|12810.4|12794.8|12793.6|427
1597931400000|2020-08-20 13:50:00|12806.3|12805.1|12818.6|12817.4|12822.8|12821.6|12801.1|12799.9|684
1597931700000|2020-08-20 13:55:00|12819.3|12818.1|12816.6|12815.4|12819.8|12818.6|12811.6|12810.4|369
1597932000000|2020-08-20 14:00:00|12816.8|12815.6|12799.1|12797.9|12817.6|12816.4|12798.3|12797.1|529
1597932300000|2020-08-20 14:05:00|12799.3|12798.1|12802.1|12800.9|12804.3|12803.1|12793.3|12792.1|724
1597932600000|2020-08-20 14:10:00|12802|12800.8|12799.2|12798|12806|12804.8|12790.2|12789|519
1597932900000|2020-08-20 14:15:00|12799.5|12798.3|12818.2|12817|12821.7|12820.5|12798.5|12797.3|500
1597933200000|2020-08-20 14:20:00|12817.7|12816.5|12818.2|12817|12823.2|12822|12814.2|12813|476
1597933500000|2020-08-20 14:25:00|12819.2|12818|12827|12825.8|12832|12830.8|12819.2|12818|535
1597933800000|2020-08-20 14:30:00|12826.7|12825.5|12828.5|12827.3|12834.2|12833|12823.7|12822.5|618
1597934100000|2020-08-20 14:35:00|12828.7|12827.5|12831.7|12830.5|12842.7|12841.5|12828.7|12827.5|538
1597934400000|2020-08-20 14:40:00|12831.5|12830.3|12823.7|12822.5|12834.2|12833|12822.5|12821.3|410
1597934700000|2020-08-20 14:45:00|12823.5|12822.3|12835.2|12834|12835.2|12834|12820.2|12819|422
1597935000000|2020-08-20 14:50:00|12835.5|12834.3|12832.2|12831|12843.2|12842|12831.5|12830.3|399
1597935300000|2020-08-20 14:55:00|12832.5|12831.3|12827.2|12826|12833|12831.8|12821.5|12820.3|344
1597935600000|2020-08-20 15:00:00|12827.5|12826.3|12824.2|12823|12827.7|12826.5|12820.7|12819.5|382
1597935900000|2020-08-20 15:05:00|12823.2|12822|12809.2|12808|12824|12822.8|12806.2|12805|520
1597936200000|2020-08-20 15:10:00|12809.5|12808.3|12804.7|12803.5|12813.2|12812|12804.7|12803.5|378
1597936500000|2020-08-20 15:15:00|12804.5|12803.3|12805.2|12804|12811.7|12810.5|12803.2|12802|346
1597936800000|2020-08-20 15:20:00|12805.5|12804.3|12825.5|12824.3|12825.7|12824.5|12804.5|12803.3|609
1597937100000|2020-08-20 15:25:00|12825.7|12824.5|12835.7|12834.5|12836.7|12835.5|12825.5|12824.3|1428
1597937400000|2020-08-20 15:30:00|12836.1|12834.1|12832.1|12830.1|12837.9|12835.9|12823.4|12821.4|1199
1597937700000|2020-08-20 15:35:00|12831.6|12829.6|12854.1|12852.1|12854.6|12852.6|12831.4|12829.4|978
1597938000000|2020-08-20 15:40:00|12853.9|12851.9|12845.4|12843.4|12854.1|12852.1|12842.6|12840.6|772
1597938300000|2020-08-20 15:45:00|12845.9|12843.9|12842.9|12840.9|12849.6|12847.6|12842.9|12840.9|211
1597938600000|2020-08-20 15:50:00|12843.1|12841.1|12848.6|12846.6|12851.4|12849.4|12841.1|12839.1|158
1597938900000|2020-08-20 15:55:00|12848.1|12846.1|12850.6|12848.6|12852.9|12850.9|12848.1|12846.1|142
1597939200000|2020-08-20 16:00:00|12850.4|12848.4|12845.4|12843.4|12851.6|12849.6|12844.6|12842.6|225
1597939500000|2020-08-20 16:05:00|12845.6|12843.6|12849.1|12847.1|12853.6|12851.6|12843.9|12841.9|108
1597939800000|2020-08-20 16:10:00|12849.4|12847.4|12857.6|12855.6|12857.9|12855.9|12849.1|12847.1|100
1597940100000|2020-08-20 16:15:00|12857.4|12855.4|12853.6|12851.6|12862.9|12860.9|12850.6|12848.6|229
1597940400000|2020-08-20 16:20:00|12853.1|12851.1|12853.1|12851.1|12854.9|12852.9|12850.6|12848.6|115
1597940700000|2020-08-20 16:25:00|12852.9|12850.9|12853.6|12851.6|12860.9|12858.9|12852.6|12850.6|117
1597941000000|2020-08-20 16:30:00|12853.4|12851.4|12853.6|12851.6|12860.1|12858.1|12852.4|12850.4|103
1597941300000|2020-08-20 16:35:00|12853.9|12851.9|12858.1|12856.1|12858.4|12856.4|12849.1|12847.1|130
1597941600000|2020-08-20 16:40:00|12858.4|12856.4|12858.1|12856.1|12861.1|12859.1|12857.4|12855.4|66
1597941900000|2020-08-20 16:45:00|12858.4|12856.4|12855.6|12853.6|12860.9|12858.9|12854.6|12852.6|101
1597942200000|2020-08-20 16:50:00|12855.9|12853.9|12856.6|12854.6|12858.6|12856.6|12854.6|12852.6|72
1597942500000|2020-08-20 16:55:00|12856.9|12854.9|12849.1|12847.1|12857.1|12855.1|12846.6|12844.6|119
1597942800000|2020-08-20 17:00:00|12849.6|12847.6|12856.4|12854.4|12861.4|12859.4|12849.6|12847.6|175
1597943100000|2020-08-20 17:05:00|12856.6|12854.6|12846.6|12844.6|12857.9|12855.9|12844.1|12842.1|216
1597943400000|2020-08-20 17:10:00|12846.9|12844.9|12850.9|12848.9|12852.9|12850.9|12846.9|12844.9|67
1597943700000|2020-08-20 17:15:00|12851.1|12849.1|12851.6|12849.6|12853.6|12851.6|12848.1|12846.1|63
1597944000000|2020-08-20 17:20:00|12851.4|12849.4|12855.1|12853.1|12857.1|12855.1|12850.6|12848.6|61
1597944300000|2020-08-20 17:25:00|12854.9|12852.9|12851.1|12849.1|12856.1|12854.1|12851.1|12849.1|53
1597944600000|2020-08-20 17:30:00|12851.4|12849.4|12855.1|12853.1|12855.9|12853.9|12851.1|12849.1|55
1597944900000|2020-08-20 17:35:00|12855.4|12853.4|12856.4|12854.4|12857.6|12855.6|12854.1|12852.1|68
1597945200000|2020-08-20 17:40:00|12856.1|12854.1|12862.1|12860.1|12863.4|12861.4|12855.1|12853.1|96
1597945500000|2020-08-20 17:45:00|12862.4|12860.4|12852.6|12850.6|12863.6|12861.6|12847.6|12845.6|118
1597945800000|2020-08-20 17:50:00|12852.9|12850.9|12851.4|12849.4|12856.1|12854.1|12849.4|12847.4|63
1597946100000|2020-08-20 17:55:00|12851.1|12849.1|12854.4|12852.4|12855.4|12853.4|12850.1|12848.1|47
1597946400000|2020-08-20 18:00:00|12854.6|12852.6|12856.4|12854.4|12861.4|12859.4|12854.1|12852.1|60
1597946700000|2020-08-20 18:05:00|12856.6|12854.6|12857.4|12855.4|12857.6|12855.6|12853.1|12851.1|52
1597947000000|2020-08-20 18:10:00|12857.1|12855.1|12860.4|12858.4|12861.4|12859.4|12851.1|12849.1|53
1597947300000|2020-08-20 18:15:00|12860.6|12858.6|12855.1|12853.1|12861.1|12859.1|12853.1|12851.1|82
1597947600000|2020-08-20 18:20:00|12854.9|12852.9|12858.9|12856.9|12865.9|12863.9|12853.9|12851.9|253
1597947900000|2020-08-20 18:25:00|12858.6|12856.6|12861.6|12859.6|12861.9|12859.9|12856.4|12854.4|45
1597948200000|2020-08-20 18:30:00|12861.9|12859.9|12866.6|12864.6|12867.6|12865.6|12860.1|12858.1|68
1597948500000|2020-08-20 18:35:00|12866.1|12864.1|12864.1|12862.1|12866.1|12864.1|12861.9|12859.9|55
1597948800000|2020-08-20 18:40:00|12863.9|12861.9|12860.1|12858.1|12864.9|12862.9|12859.1|12857.1|102
1597949100000|2020-08-20 18:45:00|12860.4|12858.4|12863.9|12861.9|12865.1|12863.1|12858.4|12856.4|84
1597949400000|2020-08-20 18:50:00|12864.1|12862.1|12866.1|12864.1|12867.1|12865.1|12859.9|12857.9|45
1597949700000|2020-08-20 18:55:00|12865.9|12863.9|12866.1|12864.1|12866.6|12864.6|12862.6|12860.6|110
1597950000000|2020-08-20 19:00:00|12863.9|12861.9|12879.9|12877.9|12881.6|12879.6|12863.6|12861.6|229
1597950300000|2020-08-20 19:05:00|12880.1|12878.1|12875.9|12873.9|12881.9|12879.9|12873.6|12871.6|119
1597950600000|2020-08-20 19:10:00|12876.1|12874.1|12868.1|12866.1|12877.6|12875.6|12867.9|12865.9|83
1597950900000|2020-08-20 19:15:00|12868.4|12866.4|12862.4|12860.4|12872.6|12870.6|12862.4|12860.4|41
1597951200000|2020-08-20 19:20:00|12862.6|12860.6|12857.4|12855.4|12863.9|12861.9|12850.6|12848.6|119
1597951500000|2020-08-20 19:25:00|12857.1|12855.1|12858.4|12856.4|12859.4|12857.4|12851.6|12849.6|64
1597951800000|2020-08-20 19:30:00|12858.6|12856.6|12860.1|12858.1|12860.6|12858.6|12854.4|12852.4|108
1597952100000|2020-08-20 19:35:00|12859.9|12857.9|12863.4|12861.4|12865.6|12863.6|12858.1|12856.1|70
1597952400000|2020-08-20 19:40:00|12863.1|12861.1|12876.6|12874.6|12881.4|12879.4|12861.9|12859.9|165
1597952700000|2020-08-20 19:45:00|12876.4|12874.4|12870.1|12868.1|12879.9|12877.9|12870.1|12868.1|195
1597953000000|2020-08-20 19:50:00|12865.9|12863.9|12863.4|12861.4|12872.1|12870.1|12859.1|12857.1|223
1597953300000|2020-08-20 19:55:00|12863.1|12861.1|12860.9|12858.9|12871.6|12869.6|12859.1|12857.1|237
1597953600000|2020-08-20 20:00:00|12865.2|12860.2|12864|12859|12873.8|12868.8|12859.3|12854.3|15
1597953900000|2020-08-20 20:05:00|12863|12858|12864|12859|12866.8|12861.8|12858.2|12853.2|0
1597954200000|2020-08-20 20:10:00|12863.1|12858.1|12861.6|12856.6|12867.7|12862.7|12859.2|12854.2|0
1597954500000|2020-08-20 20:15:00|12861.7|12856.7|12861.5|12856.5|12862|12857|12860.8|12855.8|0
1597954800000|2020-08-20 20:20:00|12861.2|12856.2|12861.3|12856.3|12861.5|12856.5|12860.8|12855.8|0
1597955100000|2020-08-20 20:25:00|12860.3|12855.3|12861.7|12856.7|12862.1|12857.1|12860.3|12855.3|0
1597955400000|2020-08-20 20:30:00|12863.4|12858.4|12868.5|12863.5|12869.1|12864.1|12859.7|12854.7|0
1597955700000|2020-08-20 20:35:00|12868.6|12863.6|12868.1|12863.1|12871.5|12866.5|12865.8|12860.8|0
1597956000000|2020-08-20 20:40:00|12869|12864|12867.7|12862.7|12869.6|12864.6|12865.2|12860.2|0
1597956300000|2020-08-20 20:45:00|12869.6|12864.6|12872.1|12867.1|12872.1|12867.1|12868.6|12863.6|0
1597956600000|2020-08-20 20:50:00|12872|12867|12871.1|12866.1|12875.1|12870.1|12870.2|12865.2|0
1597956900000|2020-08-20 20:55:00|12870.2|12865.2|12867.2|12862.2|12871.1|12866.1|12866.4|12861.4|0
1597957200000|2020-08-20 21:00:00|12867.1|12862.1|12866.2|12861.2|12867.1|12862.1|12865.7|12860.7|0
1597957500000|2020-08-20 21:05:00|12866.3|12861.3|12867|12862|12867|12862|12866.3|12861.3|0
1597958100000|2020-08-20 21:15:00|12867.3|12862.3|12867.6|12862.6|12867.7|12862.7|12867|12862|0
1597958400000|2020-08-20 21:20:00|12867.4|12862.4|12867.2|12862.2|12867.4|12862.4|12867.1|12862.1|0
1597958700000|2020-08-20 21:25:00|12866.9|12861.9|12866.7|12861.7|12867.2|12862.2|12866.7|12861.7|0
1597959000000|2020-08-20 21:30:00|12862.7|12857.7|12865.5|12860.5|12866.2|12861.2|12862.7|12857.7|0
1597959300000|2020-08-20 21:35:00|12863.8|12858.8|12865|12860|12865|12860|12863.6|12858.6|0
1597959600000|2020-08-20 21:40:00|12865.2|12860.2|12865.4|12860.4|12865.4|12860.4|12865.1|12860.1|0
1597959900000|2020-08-20 21:45:00|12865.5|12860.5|12865.7|12860.7|12866|12861|12865.4|12860.4|0
1597960200000|2020-08-20 21:50:00|12865.9|12860.9|12865.8|12860.8|12865.9|12860.9|12865.5|12860.5|0
1597960500000|2020-08-20 21:55:00|12865.5|12860.5|12865.7|12860.7|12867.6|12862.6|12865.5|12860.5|0
1597960800000|2020-08-20 22:00:00|12869.8|12864.8|12870.3|12865.3|12874.5|12869.5|12868.8|12863.8|0
1597961100000|2020-08-20 22:05:00|12870.8|12865.8|12872.1|12867.1|12872.1|12867.1|12870.3|12865.3|0
1597961400000|2020-08-20 22:10:00|12873.1|12868.1|12876.9|12871.9|12876.9|12871.9|12872.2|12867.2|0
1597961700000|2020-08-20 22:15:00|12877|12872|12877.2|12872.2|12880.1|12875.1|12876.2|12871.2|0
1597962000000|2020-08-20 22:20:00|12877.7|12872.7|12880.1|12875.1|12881|12876|12877.7|12872.7|0
1597962300000|2020-08-20 22:25:00|12880.2|12875.2|12878.9|12873.9|12881.1|12876.1|12878.9|12873.9|0
1597962600000|2020-08-20 22:30:00|12879.8|12874.8|12883.4|12878.4|12885.9|12880.9|12879.5|12874.5|0
1597962900000|2020-08-20 22:35:00|12882.5|12877.5|12881.5|12876.5|12883|12878|12879.6|12874.6|0
1597963200000|2020-08-20 22:40:00|12880.5|12875.5|12883.4|12878.4|12884.4|12879.4|12880.5|12875.5|0
1597963500000|2020-08-20 22:45:00|12883.9|12878.9|12880.9|12875.9|12883.9|12878.9|12880.9|12875.9|0
1597963800000|2020-08-20 22:50:00|12880|12875|12880|12875|12880.9|12875.9|12879|12874|0
1597964100000|2020-08-20 22:55:00|12880.4|12875.4|12880|12875|12881|12876|12879.1|12874.1|0
1597964400000|2020-08-20 23:00:00|12880.5|12875.5|12880.4|12875.4|12882.3|12877.3|12879.4|12874.4|0
1597964700000|2020-08-20 23:05:00|12879.4|12874.4|12880.5|12875.5|12881.5|12876.5|12879.4|12874.4|0
1597965000000|2020-08-20 23:10:00|12881.4|12876.4|12879.6|12874.6|12881.9|12876.9|12878.6|12873.6|0
1597965300000|2020-08-20 23:15:00|12878.6|12873.6|12883.4|12878.4|12883.4|12878.4|12877.7|12872.7|0
1597965600000|2020-08-20 23:20:00|12882.5|12877.5|12881.5|12876.5|12882.5|12877.5|12880.5|12875.5|0
1597965900000|2020-08-20 23:25:00|12882.4|12877.4|12884.5|12879.5|12885.3|12880.3|12882.4|12877.4|0
1597966200000|2020-08-20 23:30:00|12884.1|12879.1|12882.4|12877.4|12884.1|12879.1|12881.6|12876.6|0
1597966500000|2020-08-20 23:35:00|12881.5|12876.5|12883.5|12878.5|12883.6|12878.6|12881.5|12876.5|0
1597966800000|2020-08-20 23:40:00|12884.5|12879.5|12885.4|12880.4|12885.4|12880.4|12882.5|12877.5|0
1597967100000|2020-08-20 23:45:00|12886.3|12881.3|12885.8|12880.8|12886.3|12881.3|12882.9|12877.9|0
1597967400000|2020-08-20 23:50:00|12884.8|12879.8|12893.1|12888.1|12893.1|12888.1|12884.8|12879.8|0
1597967700000|2020-08-20 23:55:00|12893|12888|12892.1|12887.1|12893.1|12888.1|12892.1|12887.1|0
1597968000000|2020-08-21 00:00:00|12893.1|12888.1|12906.5|12901.5|12908.5|12903.5|12892.5|12887.5|0
1597968300000|2020-08-21 00:05:00|12907.5|12902.5|12901.7|12896.7|12908.4|12903.4|12900.7|12895.7|0
1597968600000|2020-08-21 00:10:00|12902.2|12897.2|12909.6|12904.6|12911.5|12906.5|12901.7|12896.7|0
1597968900000|2020-08-21 00:15:00|12908.6|12903.6|12925.4|12921.4|12925.4|12921.4|12908.6|12903.6|118
1597969200000|2020-08-21 00:20:00|12924.4|12920.4|12926.1|12922.1|12927.4|12923.4|12921.4|12917.4|24
1597969500000|2020-08-21 00:25:00|12926.6|12922.6|12937.9|12933.9|12942.4|12938.4|12926.6|12922.6|73
1597969800000|2020-08-21 00:30:00|12938.1|12934.1|12917.4|12913.4|12942.6|12938.6|12917.1|12913.1|47
1597970100000|2020-08-21 00:35:00|12917.1|12913.1|12918.9|12914.9|12919.1|12915.1|12913.9|12909.9|12
1597970400000|2020-08-21 00:40:00|12919.4|12915.4|12916.4|12912.4|12919.4|12915.4|12912.4|12908.4|9
1597970700000|2020-08-21 00:45:00|12916.6|12912.6|12903.4|12899.4|12925.1|12921.1|12902.6|12898.6|23
1597971000000|2020-08-21 00:50:00|12903.1|12899.1|12905.1|12901.1|12906.1|12902.1|12898.6|12894.6|21
1597971300000|2020-08-21 00:55:00|12905.4|12901.4|12918.9|12914.9|12919.1|12915.1|12905.1|12901.1|12
1597971600000|2020-08-21 01:00:00|12921.4|12917.4|12914.6|12910.6|12925.6|12921.6|12913.4|12909.4|18
1597971900000|2020-08-21 01:05:00|12915.9|12911.9|12907.9|12903.9|12924.9|12920.9|12907.9|12903.9|9
1597972200000|2020-08-21 01:10:00|12906.6|12902.6|12904.4|12900.4|12912.4|12908.4|12901.4|12897.4|10
1597972500000|2020-08-21 01:15:00|12904.6|12900.6|12913.4|12909.4|12918.9|12914.9|12904.6|12900.6|6
1597972800000|2020-08-21 01:20:00|12911.4|12907.4|12887.9|12883.9|12915.1|12911.1|12879.9|12875.9|39
1597973100000|2020-08-21 01:25:00|12887.6|12883.6|12886.9|12882.9|12896.1|12892.1|12883.4|12879.4|50
1597973400000|2020-08-21 01:30:00|12888.4|12884.4|12878.9|12874.9|12890.4|12886.4|12874.6|12870.6|51
1597973700000|2020-08-21 01:35:00|12877.1|12873.1|12878.4|12874.4|12882.1|12878.1|12870.1|12866.1|29
1597974000000|2020-08-21 01:40:00|12879.6|12875.6|12890.6|12886.6|12893.6|12889.6|12878.4|12874.4|13
1597974300000|2020-08-21 01:45:00|12890.4|12886.4|12868.6|12864.6|12890.9|12886.9|12867.1|12863.1|26
1597974600000|2020-08-21 01:50:00|12868.9|12864.9|12880.4|12876.4|12883.1|12879.1|12868.9|12864.9|5
1597974900000|2020-08-21 01:55:00|12881.6|12877.6|12878.1|12874.1|12881.9|12877.9|12873.1|12869.1|4
1597975200000|2020-08-21 02:00:00|12878.9|12874.9|12883.9|12879.9|12885.9|12881.9|12868.4|12864.4|9
1597975500000|2020-08-21 02:05:00|12882.1|12878.1|12882.9|12878.9|12884.9|12880.9|12877.1|12873.1|7
1597975800000|2020-08-21 02:10:00|12881.4|12877.4|12878.6|12874.6|12884.6|12880.6|12875.9|12871.9|3
1597976100000|2020-08-21 02:15:00|12876.9|12872.9|12877.9|12873.9|12879.4|12875.4|12875.4|12871.4|4
1597976400000|2020-08-21 02:20:00|12878.1|12874.1|12879.1|12875.1|12880.6|12876.6|12874.9|12870.9|8
1597976700000|2020-08-21 02:25:00|12879.4|12875.4|12882.6|12878.6|12884.9|12880.9|12873.6|12869.6|22
1597977000000|2020-08-21 02:30:00|12882.9|12878.9|12886.4|12882.4|12887.9|12883.9|12880.6|12876.6|4
1597977300000|2020-08-21 02:35:00|12886.1|12882.1|12883.4|12879.4|12886.1|12882.1|12880.1|12876.1|1
1597977600000|2020-08-21 02:40:00|12884.1|12880.1|12883.1|12879.1|12888.4|12884.4|12880.6|12876.6|5
1597977900000|2020-08-21 02:45:00|12883.9|12879.9|12882.9|12878.9|12886.1|12882.1|12880.4|12876.4|4
1597978200000|2020-08-21 02:50:00|12883.4|12879.4|12891.4|12887.4|12891.9|12887.9|12882.6|12878.6|8
1597978500000|2020-08-21 02:55:00|12891.6|12887.6|12893.1|12889.1|12895.9|12891.9|12891.6|12887.6|24
1597978800000|2020-08-21 03:00:00|12893.4|12889.4|12896.4|12892.4|12896.4|12892.4|12893.4|12889.4|5
1597979100000|2020-08-21 03:05:00|12897.1|12893.1|12904.6|12900.6|12907.4|12903.4|12897.1|12893.1|14
1597979400000|2020-08-21 03:10:00|12904.4|12900.4|12901.1|12897.1|12905.4|12901.4|12895.6|12891.6|17
1597979700000|2020-08-21 03:15:00|12901.4|12897.4|12903.6|12899.6|12905.9|12901.9|12897.6|12893.6|6
1597980000000|2020-08-21 03:20:00|12905.1|12901.1|12911.4|12907.4|12911.4|12907.4|12903.9|12899.9|20
1597980300000|2020-08-21 03:25:00|12911.6|12907.6|12912.4|12908.4|12917.1|12913.1|12911.1|12907.1|24
1597980600000|2020-08-21 03:30:00|12912.6|12908.6|12914.6|12910.6|12917.6|12913.6|12911.1|12907.1|6
1597980900000|2020-08-21 03:35:00|12914.9|12910.9|12915.1|12911.1|12916.4|12912.4|12914.1|12910.1|1
1597981200000|2020-08-21 03:40:00|12914.9|12910.9|12905.4|12901.4|12914.9|12910.9|12904.1|12900.1|7
1597981500000|2020-08-21 03:45:00|12905.1|12901.1|12898.9|12894.9|12905.4|12901.4|12898.9|12894.9|4
1597981800000|2020-08-21 03:50:00|12897.9|12893.9|12895.6|12891.6|12898.1|12894.1|12890.1|12886.1|8
1597982100000|2020-08-21 03:55:00|12894.9|12890.9|12894.6|12890.6|12897.9|12893.9|12893.1|12889.1|9
1597982400000|2020-08-21 04:00:00|12894.9|12890.9|12909.6|12905.6|12910.6|12906.6|12894.9|12890.9|8
1597982700000|2020-08-21 04:05:00|12909.9|12905.9|12907.4|12903.4|12911.6|12907.6|12906.4|12902.4|6
1597983000000|2020-08-21 04:10:00|12906.9|12902.9|12907.9|12903.9|12909.6|12905.6|12900.9|12896.9|8
1597983300000|2020-08-21 04:15:00|12908.1|12904.1|12905.6|12901.6|12909.6|12905.6|12905.6|12901.6|7
1597983600000|2020-08-21 04:20:00|12905.4|12901.4|12905.9|12901.9|12906.6|12902.6|12903.9|12899.9|2
1597983900000|2020-08-21 04:25:00|12905.6|12901.6|12903.6|12899.6|12905.9|12901.9|12898.9|12894.9|6
1597984200000|2020-08-21 04:30:00|12902.4|12898.4|12907.1|12903.1|12908.1|12904.1|12902.1|12898.1|5
1597984500000|2020-08-21 04:35:00|12905.9|12901.9|12902.1|12898.1|12905.9|12901.9|12899.6|12895.6|9
1597984800000|2020-08-21 04:40:00|12901.9|12897.9|12903.6|12899.6|12903.9|12899.9|12896.9|12892.9|11
1597985100000|2020-08-21 04:45:00|12903.4|12899.4|12904.9|12900.9|12905.4|12901.4|12901.6|12897.6|7
1597985400000|2020-08-21 04:50:00|12905.1|12901.1|12904.1|12900.1|12906.1|12902.1|12904.1|12900.1|6
1597985700000|2020-08-21 04:55:00|12904.4|12900.4|12904.6|12900.6|12906.9|12902.9|12904.4|12900.4|2
1597986000000|2020-08-21 05:00:00|12904.9|12900.9|12908.9|12904.9|12908.9|12904.9|12902.6|12898.6|7
1597986300000|2020-08-21 05:05:00|12909.1|12905.1|12908.1|12904.1|12912.9|12908.9|12907.4|12903.4|5
1597986600000|2020-08-21 05:10:00|12906.9|12902.9|12905.9|12901.9|12909.9|12905.9|12904.9|12900.9|6
1597986900000|2020-08-21 05:15:00|12906.1|12902.1|12906.4|12902.4|12907.4|12903.4|12905.9|12901.9|0
1597987200000|2020-08-21 05:20:00|12905.6|12901.6|12905.9|12901.9|12906.6|12902.6|12904.4|12900.4|3
1597987500000|2020-08-21 05:25:00|12905.4|12901.4|12906.1|12902.1|12906.4|12902.4|12904.1|12900.1|4
1597987800000|2020-08-21 05:30:00|12903.4|12899.4|12899.9|12895.9|12903.4|12899.4|12898.9|12894.9|10
1597988100000|2020-08-21 05:35:00|12899.4|12895.4|12896.9|12892.9|12899.4|12895.4|12893.4|12889.4|19
1597988400000|2020-08-21 05:40:00|12896.4|12892.4|12889.6|12885.6|12899.9|12895.9|12888.9|12884.9|26
1597988700000|2020-08-21 05:45:00|12889.9|12885.9|12892.6|12888.6|12893.6|12889.6|12887.6|12883.6|19
1597989000000|2020-08-21 05:50:00|12893.6|12889.6|12894.6|12890.6|12900.1|12896.1|12890.1|12886.1|45
1597989300000|2020-08-21 05:55:00|12894.9|12890.9|12898.1|12894.1|12900.9|12896.9|12892.1|12888.1|116
1597989600000|2020-08-21 06:00:00|12897.1|12895.1|12888.9|12886.9|12898.9|12896.9|12874.1|12872.1|338
1597989900000|2020-08-21 06:05:00|12887.6|12885.6|12877.6|12875.6|12887.9|12885.9|12871.1|12869.1|268
1597990200000|2020-08-21 06:10:00|12878.4|12876.4|12880.9|12878.9|12882.1|12880.1|12874.1|12872.1|87
1597990500000|2020-08-21 06:15:00|12881.1|12879.1|12882.4|12880.4|12883.4|12881.4|12875.9|12873.9|120
1597990800000|2020-08-21 06:20:00|12882.9|12880.9|12883.9|12881.9|12884.4|12882.4|12877.6|12875.6|138
1597991100000|2020-08-21 06:25:00|12884.1|12882.1|12868.1|12866.1|12887.6|12885.6|12868.1|12866.1|262
1597991400000|2020-08-21 06:30:00|12867.9|12865.9|12873.1|12871.1|12875.6|12873.6|12864.4|12862.4|213
1597991700000|2020-08-21 06:35:00|12873.4|12871.4|12886.4|12884.4|12887.1|12885.1|12872.1|12870.1|235
1597992000000|2020-08-21 06:40:00|12886.6|12884.6|12884.9|12882.9|12890.6|12888.6|12884.1|12882.1|215
1597992300000|2020-08-21 06:45:00|12885.1|12883.1|12886.6|12884.6|12887.6|12885.6|12878.4|12876.4|148
1597992600000|2020-08-21 06:50:00|12887.1|12885.1|12891.4|12889.4|12892.4|12890.4|12883.1|12881.1|193
1597992900000|2020-08-21 06:55:00|12891.1|12889.1|12888.4|12886.4|12893.6|12891.6|12887.4|12885.4|202
1597993200000|2020-08-21 07:00:00|12888|12886.8|12886|12884.8|12912|12910.8|12875.5|12874.3|1541
1597993500000|2020-08-21 07:05:00|12885.7|12884.5|12889.7|12888.5|12907.2|12906|12875|12873.8|1015
1597993800000|2020-08-21 07:10:00|12889.5|12888.3|12885.5|12884.3|12891.7|12890.5|12872.2|12871|658
1597994100000|2020-08-21 07:15:00|12866.5|12865.3|12844.2|12843|12874|12872.8|12813.7|12812.5|2684
1597994400000|2020-08-21 07:20:00|12844|12842.8|12831.5|12830.3|12844|12842.8|12803|12801.8|1109
1597994700000|2020-08-21 07:25:00|12831.7|12830.5|12832.7|12831.5|12835.7|12834.5|12814|12812.8|586
1597995000000|2020-08-21 07:30:00|12836|12834.8|12862.2|12861|12874.5|12873.3|12834|12832.8|1410
1597995300000|2020-08-21 07:35:00|12861|12859.8|12878|12876.8|12884.5|12883.3|12851.5|12850.3|744
1597995600000|2020-08-21 07:40:00|12877.3|12876.1|12868|12866.8|12882.8|12881.6|12862|12860.8|485
1597995900000|2020-08-21 07:45:00|12867.8|12866.6|12874.8|12873.6|12884|12882.8|12864.8|12863.6|567
1597996200000|2020-08-21 07:50:00|12875.8|12874.6|12878.8|12877.6|12891.5|12890.3|12874.8|12873.6|655
1597996500000|2020-08-21 07:55:00|12878.5|12877.3|12890.8|12889.6|12905.3|12904.1|12877|12875.8|766
1597996800000|2020-08-21 08:00:00|12891.5|12890.3|12876.3|12875.1|12891.8|12890.6|12872.8|12871.6|614
1597997100000|2020-08-21 08:05:00|12876|12874.8|12883.5|12882.3|12889.3|12888.1|12875.8|12874.6|388
1597997400000|2020-08-21 08:10:00|12883|12881.8|12872.5|12871.3|12894.3|12893.1|12869.8|12868.6|505
1597997700000|2020-08-21 08:15:00|12872.8|12871.6|12879.8|12878.6|12901.8|12900.6|12872.5|12871.3|632
1597998000000|2020-08-21 08:20:00|12879.5|12878.3|12882|12880.8|12888|12886.8|12867.8|12866.6|445
1597998300000|2020-08-21 08:25:00|12882.5|12881.3|12870.8|12869.6|12887.3|12886.1|12869|12867.8|483
1597998600000|2020-08-21 08:30:00|12871|12869.8|12865.5|12864.3|12881.8|12880.6|12852.8|12851.6|536
1597998900000|2020-08-21 08:35:00|12865.3|12864.1|12863.5|12862.3|12866.3|12865.1|12854.5|12853.3|358
1597999200000|2020-08-21 08:40:00|12863|12861.8|12860.8|12859.6|12867|12865.8|12854|12852.8|205
1597999500000|2020-08-21 08:45:00|12860.5|12859.3|12864.8|12863.6|12873.5|12872.3|12856|12854.8|393
1597999800000|2020-08-21 08:50:00|12865|12863.8|12864.5|12863.3|12868.8|12867.6|12859|12857.8|156
1598000100000|2020-08-21 08:55:00|12864|12862.8|12867.8|12866.6|12879.3|12878.1|12860.8|12859.6|405
1598000400000|2020-08-21 09:00:00|12867.5|12866.3|12869.3|12868.1|12870.3|12869.1|12858|12856.8|296
1598000700000|2020-08-21 09:05:00|12869|12867.8|12869|12867.8|12877|12875.8|12866.3|12865.1|214
1598001000000|2020-08-21 09:10:00|12868.3|12867.1|12871.8|12870.6|12880.8|12879.6|12868|12866.8|205
1598001300000|2020-08-21 09:15:00|12872|12870.8|12877.3|12876.1|12878.8|12877.6|12865.3|12864.1|203
1598001600000|2020-08-21 09:20:00|12877|12875.8|12881.8|12880.6|12884.5|12883.3|12875.8|12874.6|246
1598001900000|2020-08-21 09:25:00|12882|12880.8|12885.3|12884.1|12888.5|12887.3|12881|12879.8|248
1598002200000|2020-08-21 09:30:00|12885|12883.8|12881.3|12880.1|12889.8|12888.6|12877.5|12876.3|181
1598002500000|2020-08-21 09:35:00|12881|12879.8|12875.8|12874.6|12881.5|12880.3|12873|12871.8|129
1598002800000|2020-08-21 09:40:00|12875.5|12874.3|12874.3|12873.1|12880.5|12879.3|12867.8|12866.6|153
1598003100000|2020-08-21 09:45:00|12874|12872.8|12909.8|12908.6|12911.3|12910.1|12872|12870.8|591
1598003400000|2020-08-21 09:50:00|12910.3|12909.1|12881.5|12880.3|12913.8|12912.6|12880|12878.8|740
1598003700000|2020-08-21 09:55:00|12881.8|12880.6|12882.8|12881.6|12890.5|12889.3|12878.8|12877.6|336
1598004000000|2020-08-21 10:00:00|12882.3|12881.1|12881.3|12880.1|12887.5|12886.3|12871.3|12870.1|553
1598004300000|2020-08-21 10:05:00|12881.5|12880.3|12888.5|12887.3|12889.3|12888.1|12881.5|12880.3|238
1598004600000|2020-08-21 10:10:00|12888.8|12887.6|12877.3|12876.1|12890.5|12889.3|12866.5|12865.3|439
1598004900000|2020-08-21 10:15:00|12877.8|12876.6|12861.5|12860.3|12877.8|12876.6|12856.5|12855.3|398
1598005200000|2020-08-21 10:20:00|12861.8|12860.6|12851.8|12850.6|12862.8|12861.6|12850.8|12849.6|356
1598005500000|2020-08-21 10:25:00|12851.5|12850.3|12853.8|12852.6|12857.3|12856.1|12841.3|12840.1|419
1598005800000|2020-08-21 10:30:00|12854|12852.8|12845.3|12844.1|12857.5|12856.3|12843.5|12842.3|216
1598006100000|2020-08-21 10:35:00|12845.5|12844.3|12842.8|12841.6|12854.8|12853.6|12841.8|12840.6|270
1598006400000|2020-08-21 10:40:00|12842.5|12841.3|12830.8|12829.6|12842.8|12841.6|12827.3|12826.1|428
1598006700000|2020-08-21 10:45:00|12830.5|12829.3|12821.8|12820.6|12832.8|12831.6|12820|12818.8|302
1598007000000|2020-08-21 10:50:00|12821.5|12820.3|12816.5|12815.3|12828.3|12827.1|12815.3|12814.1|369
1598007300000|2020-08-21 10:55:00|12817.3|12816.1|12823.8|12822.6|12827.3|12826.1|12807.8|12806.6|548
1598007600000|2020-08-21 11:00:00|12824|12822.8|12834.5|12833.3|12838.3|12837.1|12823.3|12822.1|897
1598007900000|2020-08-21 11:05:00|12834.3|12833.1|12825|12823.8|12835.8|12834.6|12821.5|12820.3|385
1598008200000|2020-08-21 11:10:00|12824.5|12823.3|12838|12836.8|12841.3|12840.1|12816.8|12815.6|415
1598008500000|2020-08-21 11:15:00|12837.8|12836.6|12837.8|12836.6|12842.5|12841.3|12833|12831.8|267
1598008800000|2020-08-21 11:20:00|12837.5|12836.3|12828.8|12827.6|12839.3|12838.1|12823.5|12822.3|398
1598009100000|2020-08-21 11:25:00|12828.5|12827.3|12830.8|12829.6|12835|12833.8|12825|12823.8|177
1598009400000|2020-08-21 11:30:00|12831.3|12830.1|12823.5|12822.3|12835|12833.8|12817|12815.8|234
1598009700000|2020-08-21 11:35:00|12823.3|12822.1|12814.3|12813.1|12823.8|12822.6|12808.3|12807.1|349
1598010000000|2020-08-21 11:40:00|12813.9|12812.7|12814.4|12813.2|12816.6|12815.4|12804.9|12803.7|304
1598010300000|2020-08-21 11:45:00|12814.1|12812.9|12775.1|12773.9|12814.1|12812.9|12771.6|12770.4|1206
1598010600000|2020-08-21 11:50:00|12775.4|12774.2|12772.4|12771.2|12782.6|12781.4|12762.1|12760.9|1001
1598010900000|2020-08-21 11:55:00|12772.6|12771.4|12756.1|12754.9|12776.4|12775.2|12755.4|12754.2|705
1598011200000|2020-08-21 12:00:00|12757.1|12755.9|12720.1|12718.9|12757.9|12756.7|12712.1|12710.9|1801
1598011500000|2020-08-21 12:05:00|12720.4|12719.2|12707.9|12706.7|12729.1|12727.9|12705.4|12704.2|1213
1598011800000|2020-08-21 12:10:00|12708.1|12706.9|12680.6|12679.4|12708.1|12706.9|12671.6|12670.4|1714
1598012100000|2020-08-21 12:15:00|12680.4|12679.2|12694.1|12692.9|12696.6|12695.4|12674.6|12673.4|959
1598012400000|2020-08-21 12:20:00|12694.4|12693.2|12676.1|12674.9|12694.6|12693.4|12657.4|12656.2|1164
1598012700000|2020-08-21 12:25:00|12676.4|12675.2|12688.4|12687.2|12690.6|12689.4|12669.9|12668.7|732
1598013000000|2020-08-21 12:30:00|12688.1|12686.9|12697.4|12696.2|12700.1|12698.9|12668.6|12667.4|908
1598013300000|2020-08-21 12:35:00|12697.6|12696.4|12695.6|12694.4|12699.4|12698.2|12689.6|12688.4|454
1598013600000|2020-08-21 12:40:00|12696.6|12695.4|12686.9|12685.7|12697.1|12695.9|12675.9|12674.7|598
1598013900000|2020-08-21 12:45:00|12686.6|12685.4|12677.1|12675.9|12686.9|12685.7|12668.9|12667.7|530
1598014200000|2020-08-21 12:50:00|12676.4|12675.2|12675.6|12674.4|12676.6|12675.4|12659.6|12658.4|718
1598014500000|2020-08-21 12:55:00|12676.1|12674.9|12666.6|12665.4|12679.4|12678.2|12665.4|12664.2|676
1598014800000|2020-08-21 13:00:00|12666.4|12665.2|12634.1|12632.9|12666.4|12665.2|12629.6|12628.4|1074
1598015100000|2020-08-21 13:05:00|12633.9|12632.7|12655.6|12654.4|12655.9|12654.7|12632.9|12631.7|730
1598015400000|2020-08-21 13:10:00|12655.4|12654.2|12668.4|12667.2|12672.1|12670.9|12651.9|12650.7|652
1598015700000|2020-08-21 13:15:00|12668.6|12667.4|12677.4|12676.2|12680.6|12679.4|12661.6|12660.4|580
1598016000000|2020-08-21 13:20:00|12678.1|12676.9|12682.9|12681.7|12688.9|12687.7|12671.6|12670.4|618
1598016300000|2020-08-21 13:25:00|12683.1|12681.9|12688.1|12686.9|12698.4|12697.2|12675.1|12673.9|592
1598016600000|2020-08-21 13:30:00|12686.6|12685.4|12698.9|12697.7|12703.4|12702.2|12681.1|12679.9|893
1598016900000|2020-08-21 13:35:00|12698.6|12697.4|12705.6|12704.4|12710.1|12708.9|12695.6|12694.4|842
1598017200000|2020-08-21 13:40:00|12706.4|12705.2|12702.4|12701.2|12717.4|12716.2|12694.6|12693.4|754
1598017500000|2020-08-21 13:45:00|12711.1|12709.9|12739.1|12737.9|12744.6|12743.4|12707.9|12706.7|1313
1598017800000|2020-08-21 13:50:00|12739.9|12738.7|12744.1|12742.9|12746.6|12745.4|12730.6|12729.4|844
1598018100000|2020-08-21 13:55:00|12743.9|12742.7|12749.9|12748.7|12753.4|12752.2|12736.4|12735.2|578
1598018400000|2020-08-21 14:00:00|12749.4|12748.2|12744.1|12742.9|12761.9|12760.7|12743.4|12742.2|856
1598018700000|2020-08-21 14:05:00|12743.9|12742.7|12748.6|12747.4|12750.9|12749.7|12727.9|12726.7|806
1598019000000|2020-08-21 14:10:00|12748.1|12746.9|12734.1|12732.9|12749.6|12748.4|12732.6|12731.4|599
1598019300000|2020-08-21 14:15:00|12733.9|12732.7|12726.4|12725.2|12738.6|12737.4|12721.6|12720.4|641
1598019600000|2020-08-21 14:20:00|12726.1|12724.9|12715.6|12714.4|12726.6|12725.4|12711.4|12710.2|552
1598019900000|2020-08-21 14:25:00|12715.4|12714.2|12745.4|12744.2|12748.4|12747.2|12709.6|12708.4|608
1598020200000|2020-08-21 14:30:00|12745.6|12744.4|12769.1|12767.9|12775.9|12774.7|12745.6|12744.4|903
1598020500000|2020-08-21 14:35:00|12768.9|12767.7|12762.6|12761.4|12773.4|12772.2|12760.1|12758.9|553
1598020800000|2020-08-21 14:40:00|12762.9|12761.7|12755.4|12754.2|12765.9|12764.7|12750.6|12749.4|615
1598021100000|2020-08-21 14:45:00|12755.6|12754.4|12762.6|12761.4|12766.6|12765.4|12750.6|12749.4|396
1598021400000|2020-08-21 14:50:00|12762.4|12761.2|12771.4|12770.2|12776.1|12774.9|12761.4|12760.2|390
1598021700000|2020-08-21 14:55:00|12771.9|12770.7|12756.6|12755.4|12779.9|12778.7|12752.1|12750.9|656
1598022000000|2020-08-21 15:00:00|12756.4|12755.2|12738.9|12737.7|12760.1|12758.9|12734.6|12733.4|700
1598022300000|2020-08-21 15:05:00|12738.6|12737.4|12746.9|12745.7|12751.9|12750.7|12738.6|12737.4|620
1598022600000|2020-08-21 15:10:00|12746.6|12745.4|12748.1|12746.9|12764.6|12763.4|12742.4|12741.2|389
1598022900000|2020-08-21 15:15:00|12748.4|12747.2|12738.9|12737.7|12758.6|12757.4|12736.4|12735.2|557
1598023200000|2020-08-21 15:20:00|12738.6|12737.4|12770.8|12769.6|12773.8|12772.6|12738.6|12737.4|624
1598023500000|2020-08-21 15:25:00|12771.1|12769.9|12755.8|12754.6|12776.1|12774.9|12751.3|12750.1|1029
1598023800000|2020-08-21 15:30:00|12756.2|12754.2|12768.5|12766.5|12777.2|12775.2|12755|12753|1240
1598024100000|2020-08-21 15:35:00|12766.7|12764.7|12764.2|12762.2|12770.5|12768.5|12748.7|12746.7|882
1598024400000|2020-08-21 15:40:00|12764.7|12762.7|12750.7|12748.7|12767.7|12765.7|12750.7|12748.7|410
1598024700000|2020-08-21 15:45:00|12750.5|12748.5|12756.5|12754.5|12762|12760|12749.5|12747.5|299
1598025000000|2020-08-21 15:50:00|12756.2|12754.2|12748.7|12746.7|12761.5|12759.5|12746.2|12744.2|902
1598025300000|2020-08-21 15:55:00|12748.5|12746.5|12741.2|12739.2|12758.2|12756.2|12741.2|12739.2|294
1598025600000|2020-08-21 16:00:00|12742|12740|12749.7|12747.7|12753.7|12751.7|12739.5|12737.5|208
1598025900000|2020-08-21 16:05:00|12750|12748|12755|12753|12766|12764|12749.7|12747.7|221
1598026200000|2020-08-21 16:10:00|12754.7|12752.7|12757.2|12755.2|12758.2|12756.2|12754.2|12752.2|138
1598026500000|2020-08-21 16:15:00|12757|12755|12755.7|12753.7|12761.2|12759.2|12755.7|12753.7|133
1598026800000|2020-08-21 16:20:00|12755.5|12753.5|12755.2|12753.2|12758.7|12756.7|12753|12751|89
1598027100000|2020-08-21 16:25:00|12755|12753|12753.7|12751.7|12756.7|12754.7|12749.7|12747.7|75
1598027400000|2020-08-21 16:30:00|12754|12752|12749.7|12747.7|12755.2|12753.2|12748|12746|82
1598027700000|2020-08-21 16:35:00|12750|12748|12752.7|12750.7|12755|12753|12748.5|12746.5|97
1598028000000|2020-08-21 16:40:00|12751.7|12749.7|12756.5|12754.5|12756.5|12754.5|12750.5|12748.5|76
1598028300000|2020-08-21 16:45:00|12756.7|12754.7|12758.7|12756.7|12759.7|12757.7|12755.2|12753.2|71
1598028600000|2020-08-21 16:50:00|12758.5|12756.5|12753.7|12751.7|12759|12757|12746.7|12744.7|101
1598028900000|2020-08-21 16:55:00|12753.5|12751.5|12751.2|12749.2|12757.7|12755.7|12748.2|12746.2|71
1598029200000|2020-08-21 17:00:00|12751.5|12749.5|12753.5|12751.5|12756.7|12754.7|12745.7|12743.7|111
1598029500000|2020-08-21 17:05:00|12753.7|12751.7|12753.7|12751.7|12755.7|12753.7|12749|12747|41
1598029800000|2020-08-21 17:10:00|12753.5|12751.5|12758.2|12756.2|12760.7|12758.7|12748.5|12746.5|42
1598030100000|2020-08-21 17:15:00|12757.5|12755.5|12754.2|12752.2|12760.7|12758.7|12753.7|12751.7|57
1598030400000|2020-08-21 17:20:00|12754|12752|12749.5|12747.5|12754.5|12752.5|12748.2|12746.2|47
1598030700000|2020-08-21 17:25:00|12749.2|12747.2|12747.7|12745.7|12752|12750|12744.7|12742.7|114
1598031000000|2020-08-21 17:30:00|12747.5|12745.5|12751.7|12749.7|12752|12750|12741.2|12739.2|97
1598031300000|2020-08-21 17:35:00|12751|12749|12753.5|12751.5|12755|12753|12749.7|12747.7|59
1598031600000|2020-08-21 17:40:00|12753.7|12751.7|12754.7|12752.7|12756.2|12754.2|12753.5|12751.5|50
1598031900000|2020-08-21 17:45:00|12753.7|12751.7|12757.5|12755.5|12757.7|12755.7|12752.5|12750.5|67
1598032200000|2020-08-21 17:50:00|12757.7|12755.7|12750.2|12748.2|12757.7|12755.7|12750.2|12748.2|66
1598032500000|2020-08-21 17:55:00|12750|12748|12756.7|12754.7|12757.5|12755.5|12747|12745|89
1598032800000|2020-08-21 18:00:00|12756.5|12754.5|12757.5|12755.5|12760|12758|12752.2|12750.2|75
1598033100000|2020-08-21 18:05:00|12757.7|12755.7|12761.7|12759.7|12762.2|12760.2|12756.2|12754.2|58
1598033400000|2020-08-21 18:10:00|12761.5|12759.5|12767.7|12765.7|12769.7|12767.7|12761.2|12759.2|163
1598033700000|2020-08-21 18:15:00|12767.5|12765.5|12770.2|12768.2|12770.7|12768.7|12766.5|12764.5|37
1598034000000|2020-08-21 18:20:00|12770|12768|12766.7|12764.7|12772.2|12770.2|12765.7|12763.7|108
1598034300000|2020-08-21 18:25:00|12767|12765|12769.7|12767.7|12770|12768|12765.5|12763.5|40
1598034600000|2020-08-21 18:30:00|12770|12768|12780|12778|12780.7|12778.7|12769.7|12767.7|195
1598034900000|2020-08-21 18:35:00|12780.2|12778.2|12780.2|12778.2|12789.5|12787.5|12780|12778|234
1598035200000|2020-08-21 18:40:00|12780.5|12778.5|12780.2|12778.2|12784|12782|12779|12777|48
1598035500000|2020-08-21 18:45:00|12780|12778|12783.2|12781.2|12789.5|12787.5|12778.2|12776.2|156
1598035800000|2020-08-21 18:50:00|12783.7|12781.7|12781.2|12779.2|12785.5|12783.5|12780.2|12778.2|92
1598036100000|2020-08-21 18:55:00|12781|12779|12781.7|12779.7|12786.2|12784.2|12780.5|12778.5|57
1598036400000|2020-08-21 19:00:00|12780.7|12778.7|12792.2|12790.2|12799.2|12797.2|12780.7|12778.7|238
1598036700000|2020-08-21 19:05:00|12792.7|12790.7|12797.7|12795.7|12798.2|12796.2|12791.2|12789.2|137
1598037000000|2020-08-21 19:10:00|12797.5|12795.5|12795.2|12793.2|12799.2|12797.2|12792.7|12790.7|121
1598037300000|2020-08-21 19:15:00|12795.5|12793.5|12790.5|12788.5|12798|12796|12789.5|12787.5|75
1598037600000|2020-08-21 19:20:00|12790.2|12788.2|12791.7|12789.7|12794.2|12792.2|12785.7|12783.7|71
1598037900000|2020-08-21 19:25:00|12792|12790|12793.2|12791.2|12796.5|12794.5|12787|12785|63
1598038200000|2020-08-21 19:30:00|12793.5|12791.5|12789.5|12787.5|12795.7|12793.7|12785.7|12783.7|67
1598038500000|2020-08-21 19:35:00|12789.7|12787.7|12792.2|12790.2|12795|12793|12789|12787|81
1598038800000|2020-08-21 19:40:00|12792.5|12790.5|12783.7|12781.7|12793.5|12791.5|12782|12780|119
1598039100000|2020-08-21 19:45:00|12783.5|12781.5|12789.5|12787.5|12792.7|12790.7|12783.5|12781.5|112
1598039400000|2020-08-21 19:50:00|12789.7|12787.7|12797.7|12795.7|12801|12799|12787.5|12785.5|216
1598039700000|2020-08-21 19:55:00|12798.5|12796.5|12797.2|12795.2|12803.5|12801.5|12797.2|12795.2|228
1598040000000|2020-08-21 20:00:00|12798|12793|12802.8|12797.8|12804.4|12799.4|12794.1|12789.1|11
1598040300000|2020-08-21 20:05:00|12801.9|12796.9|12802.8|12797.8|12802.9|12797.9|12800.9|12795.9|0
1598040600000|2020-08-21 20:10:00|12801.9|12796.9|12792.1|12787.1|12802.8|12797.8|12789.4|12784.4|0
1598040900000|2020-08-21 20:15:00|12792|12787|12795.5|12790.5|12795.6|12790.6|12791.9|12786.9|0
1598041200000|2020-08-21 20:20:00|12794.8|12789.8|12794.8|12789.8|12795.1|12790.1|12794.2|12789.2|0
1598041500000|2020-08-21 20:25:00|12794.9|12789.9|12795.1|12790.1|12795.3|12790.3|12794.3|12789.3|0
1598041800000|2020-08-21 20:30:00|12794.3|12789.3|12798|12793|12798.9|12793.9|12790.4|12785.4|0
1598042100000|2020-08-21 20:35:00|12796.1|12791.1|12797|12792|12799.9|12794.9|12794.2|12789.2|0
1598042400000|2020-08-21 20:40:00|12796.1|12791.1|12795|12790|12797|12792|12795|12790|0
1598042700000|2020-08-21 20:45:00|12794|12789|12793.8|12788.8|12796|12791|12792.3|12787.3|0
1598043000000|2020-08-21 20:50:00|12792.9|12787.9|12793|12788|12794.8|12789.8|12791.1|12786.1|0
1598043300000|2020-08-21 20:55:00|12792|12787|12790.6|12785.6|12793.9|12788.9|12788.4|12783.4|0
1598220000000|2020-08-23 22:00:00|12816.6|12811.6|12815.2|12810.2|12820.6|12815.6|12812.4|12807.4|0
1598220300000|2020-08-23 22:05:00|12815.3|12810.3|12804|12799|12815.3|12810.3|12798.8|12793.8|0
1598220600000|2020-08-23 22:10:00|12805|12800|12795.5|12790.5|12806.9|12801.9|12795.5|12790.5|0
1598220900000|2020-08-23 22:15:00|12795.6|12790.6|12802|12797|12803.7|12798.7|12795.6|12790.6|0
1598221200000|2020-08-23 22:20:00|12802.9|12797.9|12806.3|12801.3|12808.2|12803.2|12801.1|12796.1|0
1598221500000|2020-08-23 22:25:00|12805.3|12800.3|12804.1|12799.1|12806|12801|12803.2|12798.2|0
1598221800000|2020-08-23 22:30:00|12805|12800|12806.8|12801.8|12807.1|12802.1|12802.2|12797.2|0
1598222100000|2020-08-23 22:35:00|12807.7|12802.7|12807.8|12802.8|12809.7|12804.7|12805|12800|0
1598222400000|2020-08-23 22:40:00|12806.9|12801.9|12810.4|12805.4|12812.3|12807.3|12806.9|12801.9|0
1598222700000|2020-08-23 22:45:00|12811.3|12806.3|12811.9|12806.9|12813.3|12808.3|12810.3|12805.3|0
1598223000000|2020-08-23 22:50:00|12812.9|12807.9|12813.7|12808.7|12813.8|12808.8|12810.9|12805.9|0
1598223300000|2020-08-23 22:55:00|12813.6|12808.6|12811.4|12806.4|12815.2|12810.2|12811.4|12806.4|0
1598223600000|2020-08-23 23:00:00|12812.3|12807.3|12817|12812|12817|12812|12812.3|12807.3|0
1598223900000|2020-08-23 23:05:00|12816|12811|12816.8|12811.8|12816.8|12811.8|12814.9|12809.9|0
1598224200000|2020-08-23 23:10:00|12815.8|12810.8|12814.7|12809.7|12816.6|12811.6|12814.7|12809.7|0
1598224500000|2020-08-23 23:15:00|12814.6|12809.6|12814.7|12809.7|12815.7|12810.7|12814.6|12809.6|0
1598224800000|2020-08-23 23:20:00|12814.2|12809.2|12815.6|12810.6|12816.6|12811.6|12813.7|12808.7|0
1598225100000|2020-08-23 23:25:00|12816.6|12811.6|12815.6|12810.6|12816.6|12811.6|12813.7|12808.7|0
1598225400000|2020-08-23 23:30:00|12815.7|12810.7|12811.9|12806.9|12815.7|12810.7|12810.9|12805.9|0
1598225700000|2020-08-23 23:35:00|12810.9|12805.9|12815.6|12810.6|12815.6|12810.6|12810.9|12805.9|0
1598226000000|2020-08-23 23:40:00|12814.7|12809.7|12814.6|12809.6|12815.6|12810.6|12813.7|12808.7|0
1598226300000|2020-08-23 23:45:00|12815.5|12810.5|12814.6|12809.6|12817.4|12812.4|12813.7|12808.7|0
1598226600000|2020-08-23 23:50:00|12813.7|12808.7|12806.3|12801.3|12814.6|12809.6|12803.1|12798.1|0
1598226900000|2020-08-23 23:55:00|12805.3|12800.3|12807|12802|12807|12802|12799.9|12794.9|0
1598227200000|2020-08-24 00:00:00|12806|12801|12800.7|12795.7|12808.1|12803.1|12798.8|12793.8|0
1598227500000|2020-08-24 00:05:00|12801.6|12796.6|12807.8|12802.8|12807.8|12802.8|12795|12790|0
1598227800000|2020-08-24 00:10:00|12808.8|12803.8|12807.8|12802.8|12811.6|12806.6|12804.1|12799.1|0
1598228100000|2020-08-24 00:15:00|12806.9|12801.9|12811.5|12807.5|12814.5|12810.5|12798.2|12794.2|72
1598228400000|2020-08-24 00:20:00|12812.5|12808.5|12808.5|12804.5|12817|12813|12804.5|12800.5|30
1598228700000|2020-08-24 00:25:00|12808.2|12804.2|12801.7|12797.7|12808.2|12804.2|12800.5|12796.5|24
1598229000000|2020-08-24 00:30:00|12802|12798|12804.2|12800.2|12809.5|12805.5|12796.2|12792.2|17
1598229300000|2020-08-24 00:35:00|12804|12800|12793.7|12789.7|12804|12800|12787.5|12783.5|12
1598229600000|2020-08-24 00:40:00|12793.5|12789.5|12795.2|12791.2|12796.2|12792.2|12788.2|12784.2|8
1598229900000|2020-08-24 00:45:00|12795|12791|12793.2|12789.2|12801.2|12797.2|12791|12787|9
1598230200000|2020-08-24 00:50:00|12793.5|12789.5|12810.5|12806.5|12813.2|12809.2|12792.7|12788.7|19
1598230500000|2020-08-24 00:55:00|12810.2|12806.2|12804.5|12800.5|12811.2|12807.2|12802|12798|13
1598230800000|2020-08-24 01:00:00|12804.7|12800.7|12799.5|12795.5|12816|12812|12796.5|12792.5|14
1598231100000|2020-08-24 01:05:00|12798.2|12794.2|12798.5|12794.5|12800.7|12796.7|12791|12787|8
1598231400000|2020-08-24 01:10:00|12798.2|12794.2|12798.2|12794.2|12800.5|12796.5|12790|12786|7
1598231700000|2020-08-24 01:15:00|12798.5|12794.5|12811.5|12807.5|12815|12811|12798.5|12794.5|16
1598232000000|2020-08-24 01:20:00|12811.7|12807.7|12818.5|12814.5|12823.5|12819.5|12811.7|12807.7|22
1598232300000|2020-08-24 01:25:00|12818.7|12814.7|12833.2|12829.2|12835|12831|12818.7|12814.7|24
1598232600000|2020-08-24 01:30:00|12833.5|12829.5|12826.7|12822.7|12834.5|12830.5|12824|12820|22
1598232900000|2020-08-24 01:35:00|12826.5|12822.5|12826.5|12822.5|12826.7|12822.7|12823.5|12819.5|6
1598233200000|2020-08-24 01:40:00|12827.5|12823.5|12831.5|12827.5|12842.2|12838.2|12827.2|12823.2|27
1598233500000|2020-08-24 01:45:00|12832|12828|12826.2|12822.2|12835.7|12831.7|12823.7|12819.7|64
1598233800000|2020-08-24 01:50:00|12826.5|12822.5|12824.5|12820.5|12827|12823|12821.7|12817.7|5
1598234100000|2020-08-24 01:55:00|12824.7|12820.7|12827.5|12823.5|12829.7|12825.7|12824|12820|7
1598234400000|2020-08-24 02:00:00|12827.7|12823.7|12831.2|12827.2|12831.7|12827.7|12826.2|12822.2|5
1598234700000|2020-08-24 02:05:00|12833.2|12829.2|12829|12825|12833.5|12829.5|12827|12823|12
1598235000000|2020-08-24 02:10:00|12829.2|12825.2|12836.5|12832.5|12836.5|12832.5|12829.2|12825.2|6
1598235300000|2020-08-24 02:15:00|12836.2|12832.2|12835.5|12831.5|12838|12834|12835|12831|2
1598235600000|2020-08-24 02:20:00|12835.2|12831.2|12836.5|12832.5|12839.5|12835.5|12835.2|12831.2|5
1598235900000|2020-08-24 02:25:00|12835.7|12831.7|12833|12829|12838.5|12834.5|12832.5|12828.5|7
1598236200000|2020-08-24 02:30:00|12834|12830|12834.2|12830.2|12836|12832|12832.7|12828.7|8
1598236500000|2020-08-24 02:35:00|12834.5|12830.5|12830.7|12826.7|12835.2|12831.2|12830.7|12826.7|5
1598236800000|2020-08-24 02:40:00|12829.7|12825.7|12830|12826|12832.5|12828.5|12829.2|12825.2|1
1598237100000|2020-08-24 02:45:00|12829.2|12825.2|12822.7|12818.7|12830.2|12826.2|12822.2|12818.2|22
1598237400000|2020-08-24 02:50:00|12823|12819|12820.2|12816.2|12823|12819|12818.2|12814.2|25
1598237700000|2020-08-24 02:55:00|12820.5|12816.5|12815|12811|12821|12817|12814.7|12810.7|4
1598238000000|2020-08-24 03:00:00|12815.2|12811.2|12817.7|12813.7|12820.5|12816.5|12814.5|12810.5|11
1598238300000|2020-08-24 03:05:00|12818|12814|12825|12821|12827.2|12823.2|12818|12814|3
1598238600000|2020-08-24 03:10:00|12825.2|12821.2|12822.2|12818.2|12829.2|12825.2|12822.2|12818.2|9
1598238900000|2020-08-24 03:15:00|12822.5|12818.5|12822.5|12818.5|12824.7|12820.7|12822.2|12818.2|3
1598239200000|2020-08-24 03:20:00|12822.7|12818.7|12828.5|12824.5|12830.2|12826.2|12822.7|12818.7|12
1598239500000|2020-08-24 03:25:00|12828.7|12824.7|12829.7|12825.7|12829.7|12825.7|12828|12824|3
1598239800000|2020-08-24 03:30:00|12830|12826|12827.2|12823.2|12831.2|12827.2|12827.2|12823.2|13
1598240100000|2020-08-24 03:35:00|12824.5|12820.5|12825.5|12821.5|12827|12823|12824.2|12820.2|6
1598240400000|2020-08-24 03:40:00|12825|12821|12819|12815|12825|12821|12815|12811|9
1598240700000|2020-08-24 03:45:00|12819.2|12815.2|12821|12817|12823.7|12819.7|12819|12815|8
1598241000000|2020-08-24 03:50:00|12820.7|12816.7|12820.7|12816.7|12824|12820|12820.5|12816.5|3
1598241300000|2020-08-24 03:55:00|12820.5|12816.5|12812.5|12808.5|12820.5|12816.5|12812.5|12808.5|1
1598241600000|2020-08-24 04:00:00|12814|12810|12811|12807|12817|12813|12811|12807|26
1598241900000|2020-08-24 04:05:00|12812|12808|12805.2|12801.2|12812.2|12808.2|12801.5|12797.5|41
1598242200000|2020-08-24 04:10:00|12805|12801|12805|12801|12807|12803|12803.2|12799.2|8
1598242500000|2020-08-24 04:15:00|12805.2|12801.2|12802.2|12798.2|12810.2|12806.2|12799.5|12795.5|28
1598242800000|2020-08-24 04:20:00|12802.5|12798.5|12805|12801|12805.2|12801.2|12800.7|12796.7|11
1598243100000|2020-08-24 04:25:00|12805.2|12801.2|12807.7|12803.7|12812|12808|12805.2|12801.2|8
1598243400000|2020-08-24 04:30:00|12808|12804|12825.5|12821.5|12826|12822|12808|12804|48
1598243700000|2020-08-24 04:35:00|12824.7|12820.7|12820.5|12816.5|12824.7|12820.7|12820.5|12816.5|6
1598244000000|2020-08-24 04:40:00|12820.7|12816.7|12824.7|12820.7|12824.7|12820.7|12819.7|12815.7|4
1598244300000|2020-08-24 04:45:00|12825|12821|12824.2|12820.2|12826|12822|12822.7|12818.7|4
1598244600000|2020-08-24 04:50:00|12823|12819|12821.2|12817.2|12824.5|12820.5|12817.5|12813.5|15
1598244900000|2020-08-24 04:55:00|12822.2|12818.2|12823.7|12819.7|12824|12820|12821.2|12817.2|3
1598245200000|2020-08-24 05:00:00|12823.5|12819.5|12824|12820|12828.5|12824.5|12823|12819|21
1598245500000|2020-08-24 05:05:00|12824.2|12820.2|12818.2|12814.2|12825|12821|12818|12814|6
1598245800000|2020-08-24 05:10:00|12818.5|12814.5|12819|12815|12819|12815|12812.2|12808.2|13
1598246100000|2020-08-24 05:15:00|12819.2|12815.2|12822|12818|12823|12819|12819.2|12815.2|3
1598246400000|2020-08-24 05:20:00|12821.7|12817.7|12822.5|12818.5|12824.5|12820.5|12821|12817|24
1598246700000|2020-08-24 05:25:00|12822.2|12818.2|12824.2|12820.2|12824.5|12820.5|12819.2|12815.2|9
1598247000000|2020-08-24 05:30:00|12824.5|12820.5|12828.7|12824.7|12833.5|12829.5|12824.5|12820.5|29
1598247300000|2020-08-24 05:35:00|12828.5|12824.5|12835.2|12831.2|12838.2|12834.2|12828.5|12824.5|49
1598247600000|2020-08-24 05:40:00|12835|12831|12836|12832|12836.2|12832.2|12833|12829|23
1598247900000|2020-08-24 05:45:00|12836.2|12832.2|12834.7|12830.7|12840|12836|12833.7|12829.7|26
1598248200000|2020-08-24 05:50:00|12833.5|12829.5|12833.7|12829.7|12839.5|12835.5|12832.5|12828.5|25
1598248500000|2020-08-24 05:55:00|12833|12829|12841.5|12837.5|12842.5|12838.5|12832.2|12828.2|32
1598248800000|2020-08-24 06:00:00|12840.5|12838.5|12848.5|12846.5|12857.7|12855.7|12838|12836|328
1598249100000|2020-08-24 06:05:00|12848.2|12846.2|12866|12864|12870.7|12868.7|12848|12846|310
1598249400000|2020-08-24 06:10:00|12867.5|12865.5|12860.5|12858.5|12878|12876|12859.2|12857.2|342
1598249700000|2020-08-24 06:15:00|12860.7|12858.7|12851.2|12849.2|12869|12867|12850|12848|283
1598250000000|2020-08-24 06:20:00|12851.5|12849.5|12854|12852|12854.5|12852.5|12843.2|12841.2|254
1598250300000|2020-08-24 06:25:00|12853.7|12851.7|12853|12851|12860.2|12858.2|12849.5|12847.5|97
1598250600000|2020-08-24 06:30:00|12853.2|12851.2|12863.7|12861.7|12864.7|12862.7|12853.2|12851.2|144
1598250900000|2020-08-24 06:35:00|12864|12862|12872.7|12870.7|12873.2|12871.2|12860.7|12858.7|255
1598251200000|2020-08-24 06:40:00|12873|12871|12857.7|12855.7|12874.7|12872.7|12857|12855|246
1598251500000|2020-08-24 06:45:00|12858|12856|12863|12861|12868.2|12866.2|12858|12856|213
1598251800000|2020-08-24 06:50:00|12863.5|12861.5|12871.7|12869.7|12877.2|12875.2|12862.5|12860.5|251
1598252100000|2020-08-24 06:55:00|12872.2|12870.2|12875.5|12873.5|12879.5|12877.5|12869.5|12867.5|412
1598252400000|2020-08-24 07:00:00|12875.1|12873.9|12930.1|12928.9|12960.1|12958.9|12874.8|12873.6|3851
1598252700000|2020-08-24 07:05:00|12930.3|12929.1|12937.3|12936.1|12954.3|12953.1|12925.6|12924.4|1382
1598253000000|2020-08-24 07:10:00|12937.1|12935.9|12951.1|12949.9|12980.1|12978.9|12937.1|12935.9|1868
1598253300000|2020-08-24 07:15:00|12950.8|12949.6|12941.6|12940.4|12972.8|12971.6|12940.8|12939.6|996
1598253600000|2020-08-24 07:20:00|12942.1|12940.9|12958.8|12957.6|12974.1|12972.9|12942.1|12940.9|948
1598253900000|2020-08-24 07:25:00|12958.6|12957.4|12962.1|12960.9|12973.6|12972.4|12946.8|12945.6|840
1598254200000|2020-08-24 07:30:00|12962.3|12961.1|12962.8|12961.6|12974.6|12973.4|12960.6|12959.4|866
1598254500000|2020-08-24 07:35:00|12962.6|12961.4|12973.8|12972.6|12987.8|12986.6|12962.6|12961.4|1171
1598254800000|2020-08-24 07:40:00|12973.6|12972.4|12974.3|12973.1|12984.1|12982.9|12971.8|12970.6|504
1598255100000|2020-08-24 07:45:00|12974.6|12973.4|12967.6|12966.4|12983.6|12982.4|12967.6|12966.4|637
1598255400000|2020-08-24 07:50:00|12967.8|12966.6|12992.6|12991.4|12998.6|12997.4|12964.3|12963.1|1239
1598255700000|2020-08-24 07:55:00|12992.8|12991.6|12980.3|12979.1|13000.1|12998.9|12979.1|12977.9|672
1598256000000|2020-08-24 08:00:00|12980.6|12979.4|12967.3|12966.1|12991.8|12990.6|12966.1|12964.9|619
1598256300000|2020-08-24 08:05:00|12967.6|12966.4|12969.6|12968.4|12974.6|12973.4|12958.6|12957.4|517
1598256600000|2020-08-24 08:10:00|12969.3|12968.1|12963.8|12962.6|12971.1|12969.9|12962.3|12961.1|247
1598256900000|2020-08-24 08:15:00|12964.1|12962.9|12968.8|12967.6|12974.8|12973.6|12960.6|12959.4|370
1598257200000|2020-08-24 08:20:00|12969.1|12967.9|12980.8|12979.6|12983.1|12981.9|12968.8|12967.6|453
1598257500000|2020-08-24 08:25:00|12981.1|12979.9|12989.6|12988.4|12990.3|12989.1|12975.6|12974.4|392
1598257800000|2020-08-24 08:30:00|12989.3|12988.1|12990.8|12989.6|12999.8|12998.6|12986.6|12985.4|466
1598258100000|2020-08-24 08:35:00|12991.1|12989.9|12995.1|12993.9|12998.1|12996.9|12987.1|12985.9|332
1598258400000|2020-08-24 08:40:00|12995.3|12994.1|13037.1|13035.9|13040.6|13039.4|12995.3|12994.1|1389
1598258700000|2020-08-24 08:45:00|13037.3|13036.1|13039.6|13038.4|13046.3|13045.1|13034.1|13032.9|761
1598259000000|2020-08-24 08:50:00|13039.8|13038.6|13036.9|13035.7|13047.6|13046.4|13035.1|13033.9|640
1598259300000|2020-08-24 08:55:00|13037.2|13036|13061.6|13060.4|13063.8|13062.6|13034.3|13033.1|1206
1598259600000|2020-08-24 09:00:00|13061.8|13060.6|13062.1|13060.9|13077.1|13075.9|13061.3|13060.1|1054
1598259900000|2020-08-24 09:05:00|13061.8|13060.6|13049.6|13048.4|13066.3|13065.1|13049.6|13048.4|590
1598260200000|2020-08-24 09:10:00|13049.3|13048.1|13046.6|13045.4|13057.1|13055.9|13045.6|13044.4|499
1598260500000|2020-08-24 09:15:00|13046.8|13045.6|13046.3|13045.1|13048.8|13047.6|13042.8|13041.6|418
1598260800000|2020-08-24 09:20:00|13046.6|13045.4|13056.3|13055.1|13057.8|13056.6|13044.6|13043.4|485
1598261100000|2020-08-24 09:25:00|13055.8|13054.6|13057.6|13056.4|13062.6|13061.4|13049.3|13048.1|403
1598261400000|2020-08-24 09:30:00|13057.8|13056.6|13055.8|13054.6|13059.8|13058.6|13054.6|13053.4|326
1598261700000|2020-08-24 09:35:00|13055.6|13054.4|13069.1|13067.9|13072.8|13071.6|13055.3|13054.1|521
1598262000000|2020-08-24 09:40:00|13069.3|13068.1|13069.3|13068.1|13071.3|13070.1|13064.8|13063.6|310
1598262300000|2020-08-24 09:45:00|13069.1|13067.9|13068.3|13067.1|13073.1|13071.9|13064.8|13063.6|418
1598262600000|2020-08-24 09:50:00|13068.1|13066.9|13052.6|13051.4|13072.3|13071.1|13051.3|13050.1|557
1598262900000|2020-08-24 09:55:00|13052.8|13051.6|13054.1|13052.9|13060.8|13059.6|13049.3|13048.1|445
1598263200000|2020-08-24 10:00:00|13054.3|13053.1|13047.8|13046.6|13059.8|13058.6|13046.6|13045.4|390
1598263500000|2020-08-24 10:05:00|13048.1|13046.9|13058.6|13057.4|13059.1|13057.9|13045.1|13043.9|421
1598263800000|2020-08-24 10:10:00|13058.3|13057.1|13049.1|13047.9|13060.1|13058.9|13048.1|13046.9|292
1598264100000|2020-08-24 10:15:00|13049.6|13048.4|13050.8|13049.6|13053.1|13051.9|13045.3|13044.1|240
1598264400000|2020-08-24 10:20:00|13050.6|13049.4|13045.8|13044.6|13051.3|13050.1|13041.6|13040.4|267
1598264700000|2020-08-24 10:25:00|13046.1|13044.9|13049.8|13048.6|13051.1|13049.9|13044.8|13043.6|186
1598265000000|2020-08-24 10:30:00|13049.6|13048.4|13060.6|13059.4|13064.6|13063.4|13049.3|13048.1|345
1598265300000|2020-08-24 10:35:00|13060.8|13059.6|13067.6|13066.4|13069.1|13067.9|13058.3|13057.1|230
1598265600000|2020-08-24 10:40:00|13067.3|13066.1|13070.8|13069.6|13076.8|13075.6|13065.3|13064.1|373
1598265900000|2020-08-24 10:45:00|13071.8|13070.6|13069.3|13068.1|13080.3|13079.1|13069.3|13068.1|408
1598266200000|2020-08-24 10:50:00|13069.1|13067.9|13074.6|13073.4|13079.3|13078.1|13068.8|13067.6|278
1598266500000|2020-08-24 10:55:00|13074.8|13073.6|13070.1|13068.9|13075.3|13074.1|13066.3|13065.1|255
1598266800000|2020-08-24 11:00:00|13069.3|13068.1|13064.3|13063.1|13072.1|13070.9|13062.8|13061.6|342
1598267100000|2020-08-24 11:05:00|13064.1|13062.9|13062.8|13061.6|13067.3|13066.1|13058.3|13057.1|211
1598267400000|2020-08-24 11:10:00|13063.1|13061.9|13069.1|13067.9|13071.1|13069.9|13060.8|13059.6|159
1598267700000|2020-08-24 11:15:00|13069.3|13068.1|13075.3|13074.1|13076.1|13074.9|13068.3|13067.1|172
1598268000000|2020-08-24 11:20:00|13075.6|13074.4|13072.3|13071.1|13079.6|13078.4|13071.6|13070.4|241
1598268300000|2020-08-24 11:25:00|13072.6|13071.4|13072.3|13071.1|13078.3|13077.1|13069.8|13068.6|141
1598268600000|2020-08-24 11:30:00|13072.6|13071.4|13075.8|13074.6|13077.3|13076.1|13071.3|13070.1|227
1598268900000|2020-08-24 11:35:00|13075.6|13074.4|13078.8|13077.6|13079.1|13077.9|13072.3|13071.1|231
1598269200000|2020-08-24 11:40:00|13077.8|13076.6|13077.8|13076.6|13080.8|13079.6|13071.6|13070.4|210
1598269500000|2020-08-24 11:45:00|13078.1|13076.9|13072.3|13071.1|13078.6|13077.4|13068.1|13066.9|230
1598269800000|2020-08-24 11:50:00|13072.1|13070.9|13075.8|13074.6|13075.8|13074.6|13068.6|13067.4|192
1598270100000|2020-08-24 11:55:00|13076.3|13075.1|13096.3|13095.1|13107.1|13105.9|13075.8|13074.6|1159
1598270400000|2020-08-24 12:00:00|13097.8|13096.6|13102.3|13101.1|13105.6|13104.4|13095.6|13094.4|480
1598270700000|2020-08-24 12:05:00|13102.6|13101.4|13096.3|13095.1|13105.6|13104.4|13094.6|13093.4|393
1598271000000|2020-08-24 12:10:00|13096.6|13095.4|13094.3|13093.1|13098.1|13096.9|13092.8|13091.6|182
1598271300000|2020-08-24 12:15:00|13094.6|13093.4|13074.1|13072.9|13096.3|13095.1|13073.1|13071.9|467
1598271600000|2020-08-24 12:20:00|13074.3|13073.1|13076.3|13075.1|13080.6|13079.4|13070.6|13069.4|275
1598271900000|2020-08-24 12:25:00|13075.6|13074.4|13070.1|13068.9|13078.8|13077.6|13069.1|13067.9|254
1598272200000|2020-08-24 12:30:00|13069.8|13068.6|13071.3|13070.1|13077.3|13076.1|13067.1|13065.9|372
1598272500000|2020-08-24 12:35:00|13071.1|13069.9|13062.3|13061.1|13073.6|13072.4|13061.6|13060.4|340
1598272800000|2020-08-24 12:40:00|13062.8|13061.6|13073.8|13072.6|13075.8|13074.6|13061.6|13060.4|305
1598273100000|2020-08-24 12:45:00|13074.1|13072.9|13073.8|13072.6|13080.1|13078.9|13071.6|13070.4|355
1598273400000|2020-08-24 12:50:00|13073.6|13072.4|13074.6|13073.4|13076.8|13075.6|13066.8|13065.6|324
1598273700000|2020-08-24 12:55:00|13074.3|13073.1|13069.3|13068.1|13081.6|13080.4|13068.3|13067.1|391
1598274000000|2020-08-24 13:00:00|13069.6|13068.4|13064.3|13063.1|13071.3|13070.1|13061.6|13060.4|317
1598274300000|2020-08-24 13:05:00|13064.6|13063.4|13060.3|13059.1|13069.6|13068.4|13060.3|13059.1|261
1598274600000|2020-08-24 13:10:00|13060.6|13059.4|13054.6|13053.4|13066.3|13065.1|13053.1|13051.9|391
1598274900000|2020-08-24 13:15:00|13054.3|13053.1|13053.3|13052.1|13058.3|13057.1|13047.1|13045.9|386
1598275200000|2020-08-24 13:20:00|13053.1|13051.9|13047.8|13046.6|13056.1|13054.9|13047.1|13045.9|291
1598275500000|2020-08-24 13:25:00|13048.1|13046.9|13046.3|13045.1|13049.3|13048.1|13038.8|13037.6|424
1598275800000|2020-08-24 13:30:00|13046.6|13045.4|13024.6|13023.4|13048.3|13047.1|13024.6|13023.4|906
1598276100000|2020-08-24 13:35:00|13024.8|13023.6|13033.8|13032.6|13036.6|13035.4|13024.8|13023.6|803
1598276400000|2020-08-24 13:40:00|13033.6|13032.4|13027.6|13026.4|13041.1|13039.9|13024.8|13023.6|768
1598276700000|2020-08-24 13:45:00|13027.8|13026.6|13021.8|13020.6|13039.8|13038.6|13019.1|13017.9|865
1598277000000|2020-08-24 13:50:00|13021.6|13020.4|13007.8|13006.6|13024.6|13023.4|13005.6|13004.4|936
1598277300000|2020-08-24 13:55:00|13008.1|13006.9|13013.8|13012.6|13015.3|13014.1|13004.6|13003.4|719
1598277600000|2020-08-24 14:00:00|13014.6|13013.4|13021.1|13019.9|13021.1|13019.9|13003.8|13002.6|668
1598277900000|2020-08-24 14:05:00|13021.3|13020.1|13029.1|13027.9|13031.3|13030.1|13015.6|13014.4|746
1598278200000|2020-08-24 14:10:00|13029.3|13028.1|13040.7|13039.5|13041.4|13040.2|13026.2|13025|581
1598278500000|2020-08-24 14:15:00|13040.9|13039.7|13056.4|13055.2|13058.7|13057.5|13037.4|13036.2|562
1598278800000|2020-08-24 14:20:00|13056.7|13055.5|13055.9|13054.7|13062.4|13061.2|13053.4|13052.2|404
1598279100000|2020-08-24 14:25:00|13055.7|13054.5|13035.4|13034.2|13059.4|13058.2|13034.7|13033.5|525
1598279400000|2020-08-24 14:30:00|13035.7|13034.5|13046.4|13045.2|13048.4|13047.2|13033.4|13032.2|762
1598279700000|2020-08-24 14:35:00|13046.2|13045|13052.7|13051.5|13054.2|13053|13035.4|13034.2|432
1598280000000|2020-08-24 14:40:00|13052.4|13051.2|13058.9|13057.7|13059.4|13058.2|13046.4|13045.2|591
1598280300000|2020-08-24 14:45:00|13059.4|13058.2|13048.2|13047|13060.9|13059.7|13036.4|13035.2|570
1598280600000|2020-08-24 14:50:00|13048.4|13047.2|13029.7|13028.5|13051.9|13050.7|13025.7|13024.5|620
1598280900000|2020-08-24 14:55:00|13029.9|13028.7|13041.4|13040.2|13042.9|13041.7|13028.4|13027.2|615
1598281200000|2020-08-24 15:00:00|13040.4|13039.2|13055.9|13054.7|13057.7|13056.5|13038.4|13037.2|546
1598281500000|2020-08-24 15:05:00|13056.2|13055|13052.4|13051.2|13059.9|13058.7|13048.9|13047.7|391
1598281800000|2020-08-24 15:10:00|13052.7|13051.5|13050.2|13049|13055.9|13054.7|13047.7|13046.5|458
1598282100000|2020-08-24 15:15:00|13049.9|13048.7|13059.9|13058.7|13060.7|13059.5|13047.2|13046|452
1598282400000|2020-08-24 15:20:00|13059.7|13058.5|13065.9|13064.7|13066.2|13065|13056.4|13055.2|564
1598282700000|2020-08-24 15:25:00|13065.4|13064.2|13067.7|13066.5|13071.9|13070.7|13063.4|13062.2|1570
1598283000000|2020-08-24 15:30:00|13067.4|13066.2|13067.3|13065.3|13079.1|13077.1|13066.6|13064.6|1256
1598283300000|2020-08-24 15:35:00|13068.3|13066.3|13065.8|13063.8|13071.6|13069.6|13058.1|13056.1|778
1598283600000|2020-08-24 15:40:00|13065.6|13063.6|13064.6|13062.6|13067.3|13065.3|13056.1|13054.1|388
1598283900000|2020-08-24 15:45:00|13064.8|13062.8|13074.3|13072.3|13079.3|13077.3|13064.8|13062.8|227
1598284200000|2020-08-24 15:50:00|13074.6|13072.6|13065.3|13063.3|13076.3|13074.3|13063.1|13061.1|190
1598284500000|2020-08-24 15:55:00|13065.6|13063.6|13058.1|13056.1|13069.3|13067.3|13055.8|13053.8|289
1598284800000|2020-08-24 16:00:00|13057.3|13055.3|13066.3|13064.3|13073.1|13071.1|13057.1|13055.1|229
1598285100000|2020-08-24 16:05:00|13066.6|13064.6|13056.3|13054.3|13068.3|13066.3|13056.3|13054.3|155
1598285400000|2020-08-24 16:10:00|13056.1|13054.1|13060.3|13058.3|13061.3|13059.3|13056.1|13054.1|81
1598285700000|2020-08-24 16:15:00|13060.1|13058.1|13060.3|13058.3|13064.6|13062.6|13058.3|13056.3|113
1598286000000|2020-08-24 16:20:00|13060.6|13058.6|13061.3|13059.3|13061.3|13059.3|13053.3|13051.3|131
1598286300000|2020-08-24 16:25:00|13061.1|13059.1|13049.3|13047.3|13062.3|13060.3|13047.8|13045.8|113
1598286600000|2020-08-24 16:30:00|13049.1|13047.1|13057.8|13055.8|13058.1|13056.1|13047.1|13045.1|128
1598286900000|2020-08-24 16:35:00|13057.6|13055.6|13056.1|13054.1|13060.3|13058.3|13054.1|13052.1|108
1598287200000|2020-08-24 16:40:00|13056.3|13054.3|13058.1|13056.1|13058.3|13056.3|13050.6|13048.6|115
1598287500000|2020-08-24 16:45:00|13058.3|13056.3|13054.1|13052.1|13059.1|13057.1|13053.3|13051.3|75
1598287800000|2020-08-24 16:50:00|13054.3|13052.3|13053.8|13051.8|13055.8|13053.8|13051.1|13049.1|88
1598288100000|2020-08-24 16:55:00|13053.3|13051.3|13054.6|13052.6|13057.6|13055.6|13053.3|13051.3|77
1598288400000|2020-08-24 17:00:00|13054.8|13052.8|13062.3|13060.3|13064.1|13062.1|13053.8|13051.8|174
1598288700000|2020-08-24 17:05:00|13063.1|13061.1|13069.3|13067.3|13069.6|13067.6|13062.1|13060.1|121
1598289000000|2020-08-24 17:10:00|13069.6|13067.6|13055.8|13053.8|13069.6|13067.6|13054.3|13052.3|251
1598289300000|2020-08-24 17:15:00|13055.6|13053.6|13051.3|13049.3|13055.8|13053.8|13051.1|13049.1|117
1598289600000|2020-08-24 17:20:00|13051.1|13049.1|13051.3|13049.3|13053.8|13051.8|13050.6|13048.6|81
1598289900000|2020-08-24 17:25:00|13051.6|13049.6|13052.1|13050.1|13055.8|13053.8|13049.6|13047.6|100
1598290200000|2020-08-24 17:30:00|13052.3|13050.3|13049.3|13047.3|13052.3|13050.3|13045.8|13043.8|90
1598290500000|2020-08-24 17:35:00|13049.6|13047.6|13053.8|13051.8|13055.6|13053.6|13049.6|13047.6|51
1598290800000|2020-08-24 17:40:00|13054.6|13052.6|13050.6|13048.6|13054.8|13052.8|13048.3|13046.3|45
1598291100000|2020-08-24 17:45:00|13050.3|13048.3|13046.8|13044.8|13053.1|13051.1|13044.1|13042.1|77
1598291400000|2020-08-24 17:50:00|13046.6|13044.6|13048.8|13046.8|13050.8|13048.8|13044.8|13042.8|105
1598291700000|2020-08-24 17:55:00|13048.6|13046.6|13049.3|13047.3|13051.8|13049.8|13047.3|13045.3|95
1598292000000|2020-08-24 18:00:00|13049.6|13047.6|13046.3|13044.3|13052.3|13050.3|13045.6|13043.6|57
1598292300000|2020-08-24 18:05:00|13047.1|13045.1|13047.1|13045.1|13050.1|13048.1|13044.3|13042.3|66
1598292600000|2020-08-24 18:10:00|13046.8|13044.8|13045.3|13043.3|13046.8|13044.8|13044.8|13042.8|44
1598292900000|2020-08-24 18:15:00|13045.8|13043.8|13048.6|13046.6|13050.1|13048.1|13044.6|13042.6|59
1598293200000|2020-08-24 18:20:00|13048.3|13046.3|13043.1|13041.1|13048.3|13046.3|13041.3|13039.3|106
1598293500000|2020-08-24 18:25:00|13043.3|13041.3|13041.3|13039.3|13043.3|13041.3|13036.3|13034.3|106
1598293800000|2020-08-24 18:30:00|13041.1|13039.1|13034.8|13032.8|13041.1|13039.1|13032.3|13030.3|98
1598294100000|2020-08-24 18:35:00|13035.6|13033.6|13034.8|13032.8|13038.3|13036.3|13030.8|13028.8|121
1598294400000|2020-08-24 18:40:00|13034.6|13032.6|13031.1|13029.1|13035.6|13033.6|13028.6|13026.6|104
1598294700000|2020-08-24 18:45:00|13031.3|13029.3|13031.8|13029.8|13035.3|13033.3|13029.8|13027.8|95
1598295000000|2020-08-24 18:50:00|13032.1|13030.1|13024.6|13022.6|13033.8|13031.8|13024.6|13022.6|102
1598295300000|2020-08-24 18:55:00|13024.8|13022.8|13032.1|13030.1|13035.8|13033.8|13024.8|13022.8|89
1598295600000|2020-08-24 19:00:00|13032.3|13030.3|13034.3|13032.3|13036.6|13034.6|13028.3|13026.3|82
1598295900000|2020-08-24 19:05:00|13034.6|13032.6|13023.1|13021.1|13035.6|13033.6|13023.1|13021.1|155
1598296200000|2020-08-24 19:10:00|13022.8|13020.8|13024.6|13022.6|13025.3|13023.3|13018.8|13016.8|164
1598296500000|2020-08-24 19:15:00|13024.3|13022.3|13033.6|13031.6|13033.8|13031.8|13024.3|13022.3|112
1598296800000|2020-08-24 19:20:00|13033.3|13031.3|13048.3|13046.3|13048.3|13046.3|13032.3|13030.3|135
1598297100000|2020-08-24 19:25:00|13048.6|13046.6|13050.3|13048.3|13054.6|13052.6|13047.1|13045.1|112
1598297400000|2020-08-24 19:30:00|13050.1|13048.1|13048.3|13046.3|13051.8|13049.8|13043.8|13041.8|193
1598297700000|2020-08-24 19:35:00|13048.6|13046.6|13061.6|13059.6|13061.8|13059.8|13047.6|13045.6|115
1598298000000|2020-08-24 19:40:00|13061.8|13059.8|13065.8|13063.8|13067.6|13065.6|13057.6|13055.6|85
1598298300000|2020-08-24 19:45:00|13066.1|13064.1|13066.6|13064.6|13071.1|13069.1|13064.6|13062.6|244
1598298600000|2020-08-24 19:50:00|13066.8|13064.8|13070.8|13068.8|13077.6|13075.6|13065.3|13063.3|312
1598298900000|2020-08-24 19:55:00|13069.6|13067.6|13079.1|13077.1|13079.1|13077.1|13065.8|13063.8|221
1598299200000|2020-08-24 20:00:00|13077.7|13072.7|13074.7|13069.7|13078.6|13073.6|13065.7|13060.7|23
1598299500000|2020-08-24 20:05:00|13075.1|13070.1|13080.5|13075.5|13082.8|13077.8|13074.7|13069.7|0
1598299800000|2020-08-24 20:10:00|13079.6|13074.6|13074.7|13069.7|13080.7|13075.7|13072.6|13067.6|0
1598300100000|2020-08-24 20:15:00|13075.4|13070.4|13073.5|13068.5|13076.1|13071.1|13072.9|13067.9|0
1598300400000|2020-08-24 20:20:00|13073.6|13068.6|13073.8|13068.8|13075.4|13070.4|13073.5|13068.5|0
1598300700000|2020-08-24 20:25:00|13074.2|13069.2|13075.1|13070.1|13075.2|13070.2|13073.7|13068.7|0
1598301000000|2020-08-24 20:30:00|13075.6|13070.6|13073|13068|13078.5|13073.5|13072|13067|0
1598301300000|2020-08-24 20:35:00|13072|13067|13071.8|13066.8|13073|13068|13068.3|13063.3|0
1598301600000|2020-08-24 20:40:00|13070.9|13065.9|13071|13066|13073.7|13068.7|13069.7|13064.7|0
1598301900000|2020-08-24 20:45:00|13070|13065|13070.8|13065.8|13071.8|13066.8|13068.8|13063.8|0
1598302200000|2020-08-24 20:50:00|13070.9|13065.9|13072.6|13067.6|13072.8|13067.8|13069.9|13064.9|0
1598302500000|2020-08-24 20:55:00|13071.6|13066.6|13071.2|13066.2|13073.2|13068.2|13070.3|13065.3|0
1598302800000|2020-08-24 21:00:00|13071.3|13066.3|13071.3|13066.3|13071.6|13066.6|13071.3|13066.3|0
1598303100000|2020-08-24 21:05:00|13071.4|13066.4|13071.7|13066.7|13071.7|13066.7|13071.4|13066.4|0
1598303400000|2020-08-24 21:10:00|13071.6|13066.6|13072.2|13067.2|13072.3|13067.3|13071.6|13066.6|0
1598303700000|2020-08-24 21:15:00|13072.1|13067.1|13072.1|13067.1|13072.2|13067.2|13072.1|13067.1|0
1598304000000|2020-08-24 21:20:00|13072.7|13067.7|13072.8|13067.8|13073|13068|13072.7|13067.7|0
1598304300000|2020-08-24 21:25:00|13072.7|13067.7|13073.1|13068.1|13073.1|13068.1|13072.6|13067.6|0
1598304600000|2020-08-24 21:30:00|13073|13068|13073.3|13068.3|13073.4|13068.4|13073|13068|0
1598304900000|2020-08-24 21:35:00|13073.4|13068.4|13073.4|13068.4|13074.3|13069.3|13073.4|13068.4|0
1598305200000|2020-08-24 21:40:00|13073.5|13068.5|13072.9|13067.9|13073.5|13068.5|13072.9|13067.9|0
1598305500000|2020-08-24 21:45:00|13073|13068|13072.9|13067.9|13073.1|13068.1|13072.9|13067.9|0
1598305800000|2020-08-24 21:50:00|13072.6|13067.6|13072.9|13067.9|13073|13068|13072.6|13067.6|0
1598306100000|2020-08-24 21:55:00|13073|13068|13073.4|13068.4|13073.4|13068.4|13072.7|13067.7|0
1598306400000|2020-08-24 22:00:00|13074.8|13069.8|13076.8|13071.8|13079.2|13074.2|13072|13067|0
1598306700000|2020-08-24 22:05:00|13077.3|13072.3|13076.7|13071.7|13078.6|13073.6|13076.4|13071.4|0
1598307000000|2020-08-24 22:10:00|13077.6|13072.6|13075.6|13070.6|13077.7|13072.7|13075.2|13070.2|0
1598307300000|2020-08-24 22:15:00|13075.1|13070.1|13076.7|13071.7|13076.7|13071.7|13075.1|13070.1|0
1598307600000|2020-08-24 22:20:00|13077.6|13072.6|13077.6|13072.6|13077.6|13072.6|13076.7|13071.7|0
1598307900000|2020-08-24 22:25:00|13078.1|13073.1|13077.6|13072.6|13078.6|13073.6|13077.6|13072.6|0
1598308200000|2020-08-24 22:30:00|13077.7|13072.7|13078.6|13073.6|13078.6|13073.6|13076.7|13071.7|0
1598308500000|2020-08-24 22:35:00|13079.6|13074.6|13078.4|13073.4|13081.6|13076.6|13078.4|13073.4|0
1598308800000|2020-08-24 22:40:00|13078.8|13073.8|13077.4|13072.4|13078.8|13073.8|13077.4|13072.4|0
1598309100000|2020-08-24 22:45:00|13078.3|13073.3|13079.3|13074.3|13079.3|13074.3|13078.3|13073.3|0
1598309400000|2020-08-24 22:50:00|13079.6|13074.6|13077.7|13072.7|13080.5|13075.5|13077.7|13072.7|0
1598309700000|2020-08-24 22:55:00|13078.6|13073.6|13079.7|13074.7|13080.6|13075.6|13077.7|13072.7|0
1598310000000|2020-08-24 23:00:00|13080.7|13075.7|13079.1|13074.1|13083.7|13078.7|13079.1|13074.1|0
1598310300000|2020-08-24 23:05:00|13078.1|13073.1|13077.7|13072.7|13078.2|13073.2|13077.1|13072.1|0
1598310600000|2020-08-24 23:10:00|13078.2|13073.2|13077.2|13072.2|13078.2|13073.2|13076.3|13071.3|0
1598310900000|2020-08-24 23:15:00|13077.7|13072.7|13078.2|13073.2|13079.2|13074.2|13077.7|13072.7|0
1598311200000|2020-08-24 23:20:00|13079.2|13074.2|13076.3|13071.3|13079.2|13074.2|13076.3|13071.3|0
1598311500000|2020-08-24 23:25:00|13077.2|13072.2|13076.2|13071.2|13078.2|13073.2|13076.2|13071.2|0
1598311800000|2020-08-24 23:30:00|13075.3|13070.3|13079.4|13074.4|13079.9|13074.9|13075.1|13070.1|0
1598312100000|2020-08-24 23:35:00|13079.9|13074.9|13081.9|13076.9|13081.9|13076.9|13078.9|13073.9|0
1598312400000|2020-08-24 23:40:00|13081.4|13076.4|13082.7|13077.7|13082.7|13077.7|13080.9|13075.9|0
1598312700000|2020-08-24 23:45:00|13082.8|13077.8|13108.2|13103.2|13112|13107|13081.8|13076.8|0
1598313000000|2020-08-24 23:50:00|13109.2|13104.2|13108.6|13103.6|13111.3|13106.3|13106.7|13101.7|0
1598313300000|2020-08-24 23:55:00|13109.6|13104.6|13108.8|13103.8|13110.1|13105.1|13108.1|13103.1|0
1598313600000|2020-08-25 00:00:00|13107.8|13102.8|13097.2|13092.2|13108.3|13103.3|13097.2|13092.2|0
1598313900000|2020-08-25 00:05:00|13098.1|13093.1|13105.6|13100.6|13106.7|13101.7|13097.2|13092.2|0
1598314200000|2020-08-25 00:10:00|13104.6|13099.6|13105.6|13100.6|13106.5|13101.5|13102.7|13097.7|0
1598314500000|2020-08-25 00:15:00|13106.5|13101.5|13151.6|13147.6|13155.8|13151.8|13106.5|13101.5|307
1598314800000|2020-08-25 00:20:00|13150.8|13146.8|13151.3|13147.3|13157.6|13153.6|13138.6|13134.6|133
1598315100000|2020-08-25 00:25:00|13151.1|13147.1|13147.6|13143.6|13151.6|13147.6|13139.6|13135.6|35
1598315400000|2020-08-25 00:30:00|13147.1|13143.1|13150.8|13146.8|13161.8|13157.8|13145.8|13141.8|99
1598315700000|2020-08-25 00:35:00|13150.6|13146.6|13148.3|13144.3|13161.3|13157.3|13143.3|13139.3|38
1598316000000|2020-08-25 00:40:00|13149.1|13145.1|13166.1|13162.1|13167.6|13163.6|13148.6|13144.6|103
1598316300000|2020-08-25 00:45:00|13166.3|13162.3|13154.3|13150.3|13166.8|13162.8|13153.1|13149.1|20
1598316600000|2020-08-25 00:50:00|13154.6|13150.6|13158.1|13154.1|13161.3|13157.3|13149.3|13145.3|59
1598316900000|2020-08-25 00:55:00|13157.8|13153.8|13166.8|13162.8|13175.6|13171.6|13157.1|13153.1|78
1598317200000|2020-08-25 01:00:00|13165.6|13161.6|13166.6|13162.6|13167.8|13163.8|13159.1|13155.1|17
1598317500000|2020-08-25 01:05:00|13166.3|13162.3|13171.1|13167.1|13174.6|13170.6|13165.8|13161.8|23
1598317800000|2020-08-25 01:10:00|13169.6|13165.6|13167.8|13163.8|13170.8|13166.8|13161.1|13157.1|6
1598318100000|2020-08-25 01:15:00|13168.1|13164.1|13167.6|13163.6|13170.6|13166.6|13160.3|13156.3|10
1598318400000|2020-08-25 01:20:00|13167.8|13163.8|13171.3|13167.3|13177.1|13173.1|13167.6|13163.6|31
1598318700000|2020-08-25 01:25:00|13173.1|13169.1|13187.3|13183.3|13190.3|13186.3|13171.6|13167.6|86
1598319000000|2020-08-25 01:30:00|13187.6|13183.6|13189.6|13185.6|13191.1|13187.1|13178.8|13174.8|23
1598319300000|2020-08-25 01:35:00|13189.3|13185.3|13183.1|13179.1|13189.3|13185.3|13183.1|13179.1|34
1598319600000|2020-08-25 01:40:00|13182.8|13178.8|13181.8|13177.8|13187.1|13183.1|13178.8|13174.8|12
1598319900000|2020-08-25 01:45:00|13181.6|13177.6|13178.6|13174.6|13182.3|13178.3|13176.3|13172.3|8
1598320200000|2020-08-25 01:50:00|13178.8|13174.8|13190.8|13186.8|13191.8|13187.8|13175.8|13171.8|28
1598320500000|2020-08-25 01:55:00|13190.6|13186.6|13188.6|13184.6|13193.3|13189.3|13187.1|13183.1|13
1598320800000|2020-08-25 02:00:00|13189.1|13185.1|13188.6|13184.6|13192.6|13188.6|13184.8|13180.8|21
1598321100000|2020-08-25 02:05:00|13189.8|13185.8|13190.3|13186.3|13191.6|13187.6|13185.3|13181.3|9
1598321400000|2020-08-25 02:10:00|13190.1|13186.1|13179.3|13175.3|13190.1|13186.1|13179.3|13175.3|17
1598321700000|2020-08-25 02:15:00|13182.8|13178.8|13183.1|13179.1|13188.8|13184.8|13181.8|13177.8|16
1598322000000|2020-08-25 02:20:00|13182.8|13178.8|13187.1|13183.1|13195.1|13191.1|13182.6|13178.6|23
1598322300000|2020-08-25 02:25:00|13187.3|13183.3|13191.8|13187.8|13194.3|13190.3|13186.6|13182.6|19
1598322600000|2020-08-25 02:30:00|13191.6|13187.6|13183.1|13179.1|13197.3|13193.3|13182.6|13178.6|19
1598322900000|2020-08-25 02:35:00|13182.8|13178.8|13179.6|13175.6|13188.8|13184.8|13177.8|13173.8|17
1598323200000|2020-08-25 02:40:00|13179.8|13175.8|13184.1|13180.1|13184.1|13180.1|13178.3|13174.3|6
1598323500000|2020-08-25 02:45:00|13183.8|13179.8|13178.1|13174.1|13183.8|13179.8|13175.3|13171.3|9
1598323800000|2020-08-25 02:50:00|13178.3|13174.3|13176.1|13172.1|13179.1|13175.1|13174.8|13170.8|6
1598324100000|2020-08-25 02:55:00|13177.1|13173.1|13181.1|13177.1|13181.1|13177.1|13177.1|13173.1|5
1598324400000|2020-08-25 03:00:00|13181.3|13177.3|13177.6|13173.6|13184.8|13180.8|13177.3|13173.3|11
1598324700000|2020-08-25 03:05:00|13177.8|13173.8|13184.3|13180.3|13184.3|13180.3|13177.8|13173.8|3
1598325000000|2020-08-25 03:10:00|13184.8|13180.8|13177.6|13173.6|13185.6|13181.6|13177.3|13173.3|3
1598325300000|2020-08-25 03:15:00|13177.3|13173.3|13179.6|13175.6|13181.3|13177.3|13177.1|13173.1|0
1598325600000|2020-08-25 03:20:00|13174.8|13170.8|13171.1|13167.1|13174.8|13170.8|13168.6|13164.6|29
1598325900000|2020-08-25 03:25:00|13170.6|13166.6|13171.3|13167.3|13172.1|13168.1|13164.1|13160.1|17
1598326200000|2020-08-25 03:30:00|13171.1|13167.1|13179.6|13175.6|13182.3|13178.3|13169.6|13165.6|23
1598326500000|2020-08-25 03:35:00|13179.3|13175.3|13191.8|13187.8|13191.8|13187.8|13176.3|13172.3|26
1598326800000|2020-08-25 03:40:00|13192.1|13188.1|13185.1|13181.1|13192.8|13188.8|13185.1|13181.1|7
1598327100000|2020-08-25 03:45:00|13184.8|13180.8|13174.3|13170.3|13185.1|13181.1|13173.1|13169.1|25
1598327400000|2020-08-25 03:50:00|13173.1|13169.1|13171.1|13167.1|13176.8|13172.8|13169.3|13165.3|12
1598327700000|2020-08-25 03:55:00|13170.8|13166.8|13171.1|13167.1|13171.6|13167.6|13165.1|13161.1|36
1598328000000|2020-08-25 04:00:00|13171.3|13167.3|13172.3|13168.3|13175.6|13171.6|13169.6|13165.6|7
1598328300000|2020-08-25 04:05:00|13172.6|13168.6|13171.3|13167.3|13175.6|13171.6|13170.6|13166.6|5
1598328600000|2020-08-25 04:10:00|13171.6|13167.6|13171.3|13167.3|13172.6|13168.6|13166.3|13162.3|12
1598328900000|2020-08-25 04:15:00|13169.6|13165.6|13166.1|13162.1|13169.6|13165.6|13165.8|13161.8|7
1598329200000|2020-08-25 04:20:00|13166.6|13162.6|13170.3|13166.3|13170.3|13166.3|13166.3|13162.3|10
1598329500000|2020-08-25 04:25:00|13170.8|13166.8|13168.1|13164.1|13171.8|13167.8|13167.1|13163.1|9
1598329800000|2020-08-25 04:30:00|13167.8|13163.8|13156.6|13152.6|13167.8|13163.8|13155.8|13151.8|42
1598330100000|2020-08-25 04:35:00|13156.8|13152.8|13154.6|13150.6|13160.8|13156.8|13153.6|13149.6|51
1598330400000|2020-08-25 04:40:00|13154.3|13150.3|13159.6|13155.6|13159.6|13155.6|13153.1|13149.1|13
1598330700000|2020-08-25 04:45:00|13159.3|13155.3|13162.8|13158.8|13162.8|13158.8|13158.6|13154.6|11
1598331000000|2020-08-25 04:50:00|13163.1|13159.1|13162.3|13158.3|13167.6|13163.6|13162.3|13158.3|13
1598331300000|2020-08-25 04:55:00|13164.3|13160.3|13164.6|13160.6|13165.6|13161.6|13161.8|13157.8|9
1598331600000|2020-08-25 05:00:00|13164.3|13160.3|13159.6|13155.6|13165.6|13161.6|13157.8|13153.8|13
1598331900000|2020-08-25 05:05:00|13159.1|13155.1|13156.1|13152.1|13161.1|13157.1|13154.3|13150.3|22
1598332200000|2020-08-25 05:10:00|13155.8|13151.8|13161.6|13157.6|13162.3|13158.3|13154.6|13150.6|12
1598332500000|2020-08-25 05:15:00|13161.8|13157.8|13158.6|13154.6|13164.1|13160.1|13158.3|13154.3|13
1598332800000|2020-08-25 05:20:00|13158.3|13154.3|13158.6|13154.6|13161.3|13157.3|13156.8|13152.8|33
1598333100000|2020-08-25 05:25:00|13158.3|13154.3|13149.8|13145.8|13158.3|13154.3|13146.3|13142.3|64
1598333400000|2020-08-25 05:30:00|13149.3|13145.3|13143.6|13139.6|13155.3|13151.3|13143.1|13139.1|59
1598333700000|2020-08-25 05:35:00|13143.3|13139.3|13149.8|13145.8|13151.1|13147.1|13143.1|13139.1|37
1598334000000|2020-08-25 05:40:00|13149.3|13145.3|13148.3|13144.3|13151.1|13147.1|13142.6|13138.6|38
1598334300000|2020-08-25 05:45:00|13147.6|13143.6|13145.3|13141.3|13149.1|13145.1|13144.3|13140.3|38
1598334600000|2020-08-25 05:50:00|13145.6|13141.6|13146.3|13142.3|13147.3|13143.3|13141.6|13137.6|62
1598334900000|2020-08-25 05:55:00|13146.6|13142.6|13144.6|13140.6|13148.1|13144.1|13142.3|13138.3|67
1598335200000|2020-08-25 06:00:00|13143.6|13141.6|13152.3|13150.3|13161.1|13159.1|13143.6|13141.6|364
1598335500000|2020-08-25 06:05:00|13152.6|13150.6|13155.8|13153.8|13158.8|13156.8|13150.6|13148.6|284
1598335800000|2020-08-25 06:10:00|13156.1|13154.1|13162.1|13160.1|13163.1|13161.1|13154.3|13152.3|262
1598336100000|2020-08-25 06:15:00|13160.6|13158.6|13171.1|13169.1|13171.1|13169.1|13156.8|13154.8|373
1598336400000|2020-08-25 06:20:00|13171.6|13169.6|13166.8|13164.8|13175.1|13173.1|13164.8|13162.8|318
1598336700000|2020-08-25 06:25:00|13166.6|13164.6|13163.6|13161.6|13166.8|13164.8|13160.1|13158.1|154
1598337000000|2020-08-25 06:30:00|13163.8|13161.8|13157.8|13155.8|13165.1|13163.1|13156.6|13154.6|187
1598337300000|2020-08-25 06:35:00|13158.1|13156.1|13157.1|13155.1|13162.8|13160.8|13155.6|13153.6|236
1598337600000|2020-08-25 06:40:00|13156.8|13154.8|13155.8|13153.8|13157.1|13155.1|13147.1|13145.1|299
1598337900000|2020-08-25 06:45:00|13156.1|13154.1|13158.3|13156.3|13163.1|13161.1|13156.1|13154.1|325
1598338200000|2020-08-25 06:50:00|13158.6|13156.6|13152.3|13150.3|13162.6|13160.6|13150.8|13148.8|250
1598338500000|2020-08-25 06:55:00|13152.1|13150.1|13143.8|13141.8|13159.8|13157.8|13143.8|13141.8|343
1598338800000|2020-08-25 07:00:00|13143.4|13142.2|13194.2|13193|13197.9|13196.7|13135.2|13134|3033
1598339100000|2020-08-25 07:05:00|13193.9|13192.7|13207.7|13206.5|13215.4|13214.2|13190.2|13189|2651
1598339400000|2020-08-25 07:10:00|13208.4|13207.2|13219.7|13218.5|13223.7|13222.5|13201.9|13200.7|1675
1598339700000|2020-08-25 07:15:00|13219.4|13218.2|13203.9|13202.7|13221.7|13220.5|13199.4|13198.2|866
1598340000000|2020-08-25 07:20:00|13204.7|13203.5|13198.2|13197|13212.9|13211.7|13192.2|13191|780
1598340300000|2020-08-25 07:25:00|13197.9|13196.7|13197.7|13196.5|13214.4|13213.2|13196.2|13195|640
1598340600000|2020-08-25 07:30:00|13197.4|13196.2|13181.7|13180.5|13207.7|13206.5|13176.2|13175|1268
1598340900000|2020-08-25 07:35:00|13181.9|13180.7|13175.7|13174.5|13185.9|13184.7|13168.7|13167.5|843
1598341200000|2020-08-25 07:40:00|13175.2|13174|13170.2|13169|13177.2|13176|13159.9|13158.7|827
1598341500000|2020-08-25 07:45:00|13169.9|13168.7|13169.9|13168.7|13176.4|13175.2|13159.9|13158.7|457
1598341800000|2020-08-25 07:50:00|13170.2|13169|13170.2|13169|13173.7|13172.5|13156.2|13155|514
1598342100000|2020-08-25 07:55:00|13169.9|13168.7|13146.4|13145.2|13173.2|13172|13143.2|13142|815
1598342400000|2020-08-25 08:00:00|13146.2|13145|13152.4|13151.2|13153.7|13152.5|13131.9|13130.7|956
1598342700000|2020-08-25 08:05:00|13152.2|13151|13142.7|13141.5|13154.4|13153.2|13137.4|13136.2|589
1598343000000|2020-08-25 08:10:00|13142.2|13141|13143.2|13142|13144.7|13143.5|13119.7|13118.5|922
1598343300000|2020-08-25 08:15:00|13142.9|13141.7|13149.7|13148.5|13155.2|13154|13134.2|13133|506
1598343600000|2020-08-25 08:20:00|13149.2|13148|13147.2|13146|13149.4|13148.2|13136.9|13135.7|376
1598343900000|2020-08-25 08:25:00|13146.9|13145.7|13152.4|13151.2|13154.4|13153.2|13141.7|13140.5|301
1598344200000|2020-08-25 08:30:00|13152.2|13151|13138.4|13137.2|13154.4|13153.2|13129.7|13128.5|429
1598344500000|2020-08-25 08:35:00|13138.2|13137|13133.7|13132.5|13139.4|13138.2|13125.7|13124.5|275
1598344800000|2020-08-25 08:40:00|13133.4|13132.2|13130.7|13129.5|13146.2|13145|13130.7|13129.5|306
1598345100000|2020-08-25 08:45:00|13131.7|13130.5|13138.2|13137|13144.4|13143.2|13130.7|13129.5|196
1598345400000|2020-08-25 08:50:00|13138.4|13137.2|13151.7|13150.5|13153.4|13152.2|13137.9|13136.7|421
1598345700000|2020-08-25 08:55:00|13151.4|13150.2|13146.2|13145|13151.9|13150.7|13143.9|13142.7|261
1598346000000|2020-08-25 09:00:00|13146.4|13145.2|13138.7|13137.5|13146.4|13145.2|13119.7|13118.5|545
1598346300000|2020-08-25 09:05:00|13138.9|13137.7|13146.4|13145.2|13147.2|13146|13136.9|13135.7|337
1598346600000|2020-08-25 09:10:00|13146.2|13145|13139.7|13138.5|13147.4|13146.2|13135.2|13134|219
1598346900000|2020-08-25 09:15:00|13139.9|13138.7|13142.9|13141.7|13151.2|13150|13137.7|13136.5|236
1598347200000|2020-08-25 09:20:00|13143.2|13142|13147.9|13146.7|13148.9|13147.7|13137.4|13136.2|174
1598347500000|2020-08-25 09:25:00|13148.2|13147|13149.7|13148.5|13151.4|13150.2|13146.7|13145.5|190
1598347800000|2020-08-25 09:30:00|13149.4|13148.2|13143.9|13142.7|13150.7|13149.5|13137.2|13136|305
1598348100000|2020-08-25 09:35:00|13144.4|13143.2|13143.9|13142.7|13148.7|13147.5|13143.2|13142|114
1598348400000|2020-08-25 09:40:00|13143.7|13142.5|13150.9|13149.7|13150.9|13149.7|13142.7|13141.5|151
1598348700000|2020-08-25 09:45:00|13151.7|13150.5|13143.7|13142.5|13152.2|13151|13142.2|13141|180
1598349000000|2020-08-25 09:50:00|13143.9|13142.7|13153.4|13152.2|13158.7|13157.5|13143.9|13142.7|375
1598349300000|2020-08-25 09:55:00|13153.2|13152|13154.7|13153.5|13161.2|13160|13151.9|13150.7|312
1598349600000|2020-08-25 10:00:00|13154.9|13153.7|13147.2|13146|13159.7|13158.5|13146.9|13145.7|280
1598349900000|2020-08-25 10:05:00|13147.4|13146.2|13152.9|13151.7|13155.4|13154.2|13142.7|13141.5|319
1598350200000|2020-08-25 10:10:00|13153.2|13152|13151.9|13150.7|13156.2|13155|13143.7|13142.5|297
1598350500000|2020-08-25 10:15:00|13151.7|13150.5|13152.2|13151|13160.2|13159|13149.9|13148.7|181
1598350800000|2020-08-25 10:20:00|13151.9|13150.7|13149.7|13148.5|13154.7|13153.5|13147.9|13146.7|152
1598351100000|2020-08-25 10:25:00|13150.2|13149|13151.4|13150.2|13155.7|13154.5|13149.7|13148.5|155
1598351400000|2020-08-25 10:30:00|13151.7|13150.5|13162.4|13161.2|13164.4|13163.2|13151.7|13150.5|282
1598351700000|2020-08-25 10:35:00|13162.7|13161.5|13167.9|13166.7|13169.4|13168.2|13156.7|13155.5|242
1598352000000|2020-08-25 10:40:00|13168.2|13167|13166.9|13165.7|13168.4|13167.2|13159.4|13158.2|200
1598352300000|2020-08-25 10:45:00|13166.7|13165.5|13175.9|13174.7|13177.9|13176.7|13166.7|13165.5|331
1598352600000|2020-08-25 10:50:00|13177.2|13176|13169.7|13168.5|13177.2|13176|13169.7|13168.5|177
1598352900000|2020-08-25 10:55:00|13169.9|13168.7|13169.4|13168.2|13173.7|13172.5|13167.4|13166.2|226
1598353200000|2020-08-25 11:00:00|13169.7|13168.5|13170.7|13169.5|13174.7|13173.5|13169.2|13168|182
1598353500000|2020-08-25 11:05:00|13170.9|13169.7|13168.4|13167.2|13174.2|13173|13168.2|13167|108
1598353800000|2020-08-25 11:10:00|13168.2|13167|13166.7|13165.5|13178.9|13177.7|13166.2|13165|293
1598354100000|2020-08-25 11:15:00|13166.4|13165.2|13160.9|13159.7|13169.9|13168.7|13158.7|13157.5|269
1598354400000|2020-08-25 11:20:00|13161.2|13160|13154.9|13153.7|13161.2|13160|13152.9|13151.7|295
1598354700000|2020-08-25 11:25:00|13154.7|13153.5|13159.2|13158|13159.7|13158.5|13152.9|13151.7|187
1598355000000|2020-08-25 11:30:00|13159.4|13158.2|13150.2|13149|13160.4|13159.2|13149.9|13148.7|175
1598355300000|2020-08-25 11:35:00|13149.9|13148.7|13157.7|13156.5|13158.9|13157.7|13149.9|13148.7|177
1598355600000|2020-08-25 11:40:00|13157.4|13156.2|13162.9|13161.7|13165.4|13164.2|13154.2|13153|260
1598355900000|2020-08-25 11:45:00|13163.7|13162.5|13161.4|13160.2|13163.7|13162.5|13156.4|13155.2|117
1598356200000|2020-08-25 11:50:00|13161.7|13160.5|13156|13154.8|13164.4|13163.2|13155.7|13154.5|160
1598356500000|2020-08-25 11:55:00|13156.2|13155|13149.2|13148|13160.7|13159.5|13149|13147.8|212
1598356800000|2020-08-25 12:00:00|13149|13147.8|13152|13150.8|13156.5|13155.3|13143.5|13142.3|264
1598357100000|2020-08-25 12:05:00|13151.7|13150.5|13168|13166.8|13170.5|13169.3|13150.5|13149.3|290
1598357400000|2020-08-25 12:10:00|13168.2|13167|13169|13167.8|13173.7|13172.5|13166.7|13165.5|991
1598357700000|2020-08-25 12:15:00|13168.7|13167.5|13156.5|13155.3|13169|13167.8|13149.7|13148.5|500
1598358000000|2020-08-25 12:20:00|13156.2|13155|13162.2|13161|13163.5|13162.3|13153.7|13152.5|178
1598358300000|2020-08-25 12:25:00|13162|13160.8|13171.5|13170.3|13174.5|13173.3|13157.7|13156.5|188
1598358600000|2020-08-25 12:30:00|13171.2|13170|13164.5|13163.3|13173|13171.8|13160.7|13159.5|377
1598358900000|2020-08-25 12:35:00|13163.7|13162.5|13157|13155.8|13164|13162.8|13157|13155.8|187
1598359200000|2020-08-25 12:40:00|13156.7|13155.5|13166.2|13165|13166.5|13165.3|13156.7|13155.5|587
1598359500000|2020-08-25 12:45:00|13166.5|13165.3|13164.5|13163.3|13168.2|13167|13162.2|13161|213
1598359800000|2020-08-25 12:50:00|13164.7|13163.5|13167|13165.8|13175.2|13174|13164.7|13163.5|273
1598360100000|2020-08-25 12:55:00|13167.2|13166|13170.5|13169.3|13173.2|13172|13164.2|13163|222
1598360400000|2020-08-25 13:00:00|13170.7|13169.5|13160.5|13159.3|13173.5|13172.3|13159.2|13158|336
1598360700000|2020-08-25 13:05:00|13160.7|13159.5|13158.7|13157.5|13166|13164.8|13158|13156.8|336
1598361000000|2020-08-25 13:10:00|13159|13157.8|13153.5|13152.3|13161.5|13160.3|13153|13151.8|323
1598361300000|2020-08-25 13:15:00|13153.2|13152|13149.2|13148|13159.7|13158.5|13149|13147.8|301
1598361600000|2020-08-25 13:20:00|13149.5|13148.3|13154|13152.8|13158.2|13157|13146|13144.8|375
1598361900000|2020-08-25 13:25:00|13154.2|13153|13155|13153.8|13156.2|13155|13148.5|13147.3|227
1598362200000|2020-08-25 13:30:00|13155.2|13154|13143.7|13142.5|13158|13156.8|13142.7|13141.5|982
1598362500000|2020-08-25 13:35:00|13143.2|13142|13127.7|13126.5|13144|13142.8|13125.2|13124|719
1598362800000|2020-08-25 13:40:00|13128.7|13127.5|13139|13137.8|13141|13139.8|13123.2|13122|552
1598363100000|2020-08-25 13:45:00|13138.5|13137.3|13145.2|13144|13147.2|13146|13133.7|13132.5|504
1598363400000|2020-08-25 13:50:00|13145|13143.8|13124|13122.8|13145.2|13144|13123.7|13122.5|526
1598363700000|2020-08-25 13:55:00|13124.2|13123|13130.7|13129.5|13135.2|13134|13121|13119.8|665
1598364000000|2020-08-25 14:00:00|13130.5|13129.3|13130.2|13129|13137|13135.8|13113.7|13112.5|738
1598364300000|2020-08-25 14:05:00|13130|13128.8|13108.2|13107|13132|13130.8|13107.2|13106|671
1598364600000|2020-08-25 14:10:00|13107.9|13106.7|13090.4|13089.2|13108.9|13107.7|13086.9|13085.7|991
1598364900000|2020-08-25 14:15:00|13089.9|13088.7|13127.4|13126.2|13128.7|13127.5|13088.2|13087|885
1598365200000|2020-08-25 14:20:00|13127.2|13126|13104.9|13103.7|13127.2|13126|13104.4|13103.2|638
1598365500000|2020-08-25 14:25:00|13104.7|13103.5|13105.2|13104|13106.9|13105.7|13080.4|13079.2|894
1598365800000|2020-08-25 14:30:00|13105.4|13104.2|13085.4|13084.2|13105.4|13104.2|13080.9|13079.7|770
1598366100000|2020-08-25 14:35:00|13084.7|13083.5|13101.4|13100.2|13106.7|13105.5|13080.2|13079|466
1598366400000|2020-08-25 14:40:00|13101.2|13100|13085.9|13084.7|13101.4|13100.2|13079.9|13078.7|509
1598366700000|2020-08-25 14:45:00|13085.7|13084.5|13077.9|13076.7|13098.7|13097.5|13076.9|13075.7|738
1598367000000|2020-08-25 14:50:00|13077.4|13076.2|13066.9|13065.7|13077.9|13076.7|13065.4|13064.2|566
1598367300000|2020-08-25 14:55:00|13067.2|13066|13084.4|13083.2|13090.2|13089|13059.4|13058.2|594
1598367600000|2020-08-25 15:00:00|13084.2|13083|13099.7|13098.5|13102.7|13101.5|13078.7|13077.5|567
1598367900000|2020-08-25 15:05:00|13099.9|13098.7|13099.2|13098|13102.2|13101|13094.2|13093|281
1598368200000|2020-08-25 15:10:00|13098.9|13097.7|13102.4|13101.2|13105.2|13104|13087.4|13086.2|356
1598368500000|2020-08-25 15:15:00|13102.2|13101|13090.7|13089.5|13103.2|13102|13090.2|13089|327
1598368800000|2020-08-25 15:20:00|13090.4|13089.2|13083.7|13082.5|13093.2|13092|13075.7|13074.5|339
1598369100000|2020-08-25 15:25:00|13083.4|13082.2|13079.4|13078.2|13086.2|13085|13075.2|13074|593
1598369400000|2020-08-25 15:30:00|13079.8|13077.8|13062.3|13060.3|13083.3|13081.3|13062.3|13060.3|1228
1598369700000|2020-08-25 15:35:00|13062.8|13060.8|13053.8|13051.8|13066.6|13064.6|13052.3|13050.3|724
1598370000000|2020-08-25 15:40:00|13053.6|13051.6|13040.3|13038.3|13060.1|13058.1|13036.8|13034.8|963
1598370300000|2020-08-25 15:45:00|13040.1|13038.1|13043.3|13041.3|13044.8|13042.8|13034.1|13032.1|293
1598370600000|2020-08-25 15:50:00|13043.6|13041.6|13040.3|13038.3|13051.8|13049.8|13037.6|13035.6|372
1598370900000|2020-08-25 15:55:00|13041.3|13039.3|13032.8|13030.8|13047.3|13045.3|13032.6|13030.6|307
1598371200000|2020-08-25 16:00:00|13033.6|13031.6|13027.8|13025.8|13037.8|13035.8|13025.8|13023.8|398
1598371500000|2020-08-25 16:05:00|13028.1|13026.1|13035.3|13033.3|13038.1|13036.1|13025.3|13023.3|242
1598371800000|2020-08-25 16:10:00|13035.6|13033.6|13017.3|13015.3|13035.6|13033.6|13011.3|13009.3|434
1598372100000|2020-08-25 16:15:00|13017.1|13015.1|13021.8|13019.8|13025.6|13023.6|13014.1|13012.1|248
1598372400000|2020-08-25 16:20:00|13022.1|13020.1|13032.1|13030.1|13032.1|13030.1|13019.3|13017.3|207
1598372700000|2020-08-25 16:25:00|13032.3|13030.3|13035.1|13033.1|13042.8|13040.8|13032.3|13030.3|291
1598373000000|2020-08-25 16:30:00|13034.8|13032.8|13040.8|13038.8|13042.1|13040.1|13030.8|13028.8|167
1598373300000|2020-08-25 16:35:00|13041.1|13039.1|13043.1|13041.1|13045.3|13043.3|13037.8|13035.8|127
1598373600000|2020-08-25 16:40:00|13043.3|13041.3|13040.3|13038.3|13044.8|13042.8|13036.6|13034.6|113
1598373900000|2020-08-25 16:45:00|13040.6|13038.6|13033.3|13031.3|13041.3|13039.3|13033.3|13031.3|102
1598374200000|2020-08-25 16:50:00|13033.1|13031.1|13030.8|13028.8|13033.8|13031.8|13027.8|13025.8|129
1598374500000|2020-08-25 16:55:00|13031.3|13029.3|13036.3|13034.3|13039.3|13037.3|13030.6|13028.6|82
1598374800000|2020-08-25 17:00:00|13035.6|13033.6|13034.8|13032.8|13039.8|13037.8|13030.8|13028.8|92
1598375100000|2020-08-25 17:05:00|13034.6|13032.6|13043.8|13041.8|13043.8|13041.8|13030.1|13028.1|89
1598375400000|2020-08-25 17:10:00|13043.3|13041.3|13044.8|13042.8|13047.6|13045.6|13038.3|13036.3|111
1598375700000|2020-08-25 17:15:00|13044.6|13042.6|13055.3|13053.3|13055.8|13053.8|13044.6|13042.6|202
1598376000000|2020-08-25 17:20:00|13055.6|13053.6|13058.1|13056.1|13058.6|13056.6|13053.6|13051.6|123
1598376300000|2020-08-25 17:25:00|13058.3|13056.3|13050.6|13048.6|13061.3|13059.3|13050.3|13048.3|158
1598376600000|2020-08-25 17:30:00|13049.8|13047.8|13052.3|13050.3|13053.8|13051.8|13049.6|13047.6|76
1598376900000|2020-08-25 17:35:00|13052.1|13050.1|13049.8|13047.8|13053.3|13051.3|13048.6|13046.6|71
1598377200000|2020-08-25 17:40:00|13050.1|13048.1|13052.6|13050.6|13056.6|13054.6|13045.6|13043.6|94
1598377500000|2020-08-25 17:45:00|13052.3|13050.3|13048.1|13046.1|13052.3|13050.3|13046.1|13044.1|128
1598377800000|2020-08-25 17:50:00|13048.3|13046.3|13043.8|13041.8|13051.8|13049.8|13039.6|13037.6|90
1598378100000|2020-08-25 17:55:00|13044.1|13042.1|13042.8|13040.8|13048.3|13046.3|13041.1|13039.1|61
1598378400000|2020-08-25 18:00:00|13042.3|13040.3|13042.6|13040.6|13043.8|13041.8|13036.3|13034.3|58
1598378700000|2020-08-25 18:05:00|13042.3|13040.3|13042.6|13040.6|13047.6|13045.6|13040.6|13038.6|66
1598379000000|2020-08-25 18:10:00|13042.3|13040.3|13047.8|13045.8|13053.8|13051.8|13042.3|13040.3|66
1598379300000|2020-08-25 18:15:00|13048.1|13046.1|13051.3|13049.3|13052.6|13050.6|13028.8|13026.8|269
1598379600000|2020-08-25 18:20:00|13051.6|13049.6|13056.8|13054.8|13058.1|13056.1|13050.8|13048.8|57
1598379900000|2020-08-25 18:25:00|13057.1|13055.1|13058.3|13056.3|13058.8|13056.8|13054.1|13052.1|39
1598380200000|2020-08-25 18:30:00|13058.1|13056.1|13059.1|13057.1|13059.8|13057.8|13053.1|13051.1|38
1598380500000|2020-08-25 18:35:00|13059.3|13057.3|13056.1|13054.1|13061.1|13059.1|13054.1|13052.1|37
1598380800000|2020-08-25 18:40:00|13055.8|13053.8|13058.3|13056.3|13065.1|13063.1|13054.3|13052.3|132
1598381100000|2020-08-25 18:45:00|13058.6|13056.6|13060.6|13058.6|13062.6|13060.6|13058.6|13056.6|42
1598381400000|2020-08-25 18:50:00|13060.3|13058.3|13060.1|13058.1|13062.3|13060.3|13055.3|13053.3|32
1598381700000|2020-08-25 18:55:00|13059.8|13057.8|13062.3|13060.3|13065.1|13063.1|13056.6|13054.6|42
1598382000000|2020-08-25 19:00:00|13062.8|13060.8|13055.8|13053.8|13062.8|13060.8|13055.1|13053.1|48
1598382300000|2020-08-25 19:05:00|13055.6|13053.6|13062.8|13060.8|13065.3|13063.3|13053.8|13051.8|66
1598382600000|2020-08-25 19:10:00|13063.1|13061.1|13068.8|13066.8|13069.8|13067.8|13063.1|13061.1|74
1598382900000|2020-08-25 19:15:00|13069.1|13067.1|13076.6|13074.6|13078.6|13076.6|13069.1|13067.1|99
1598383200000|2020-08-25 19:20:00|13076.3|13074.3|13078.8|13076.8|13078.8|13076.8|13071.6|13069.6|44
1598383500000|2020-08-25 19:25:00|13078.6|13076.6|13079.1|13077.1|13081.1|13079.1|13076.3|13074.3|52
1598383800000|2020-08-25 19:30:00|13078.8|13076.8|13086.3|13084.3|13087.1|13085.1|13078.1|13076.1|123
1598384100000|2020-08-25 19:35:00|13086.6|13084.6|13088.1|13086.1|13090.6|13088.6|13085.3|13083.3|84
1598384400000|2020-08-25 19:40:00|13087.8|13085.8|13088.1|13086.1|13089.3|13087.3|13083.8|13081.8|73
1598384700000|2020-08-25 19:45:00|13089.1|13087.1|13094.3|13092.3|13096.1|13094.1|13086.6|13084.6|144
1598385000000|2020-08-25 19:50:00|13094.1|13092.1|13098.6|13096.6|13099.6|13097.6|13088.8|13086.8|194
1598385300000|2020-08-25 19:55:00|13098.8|13096.8|13095.3|13093.3|13098.8|13096.8|13086.3|13084.3|144
1598385600000|2020-08-25 20:00:00|13097.1|13092.1|13098.9|13093.9|13101.8|13096.8|13097.1|13092.1|16
1598385900000|2020-08-25 20:05:00|13098|13093|13099.6|13094.6|13100.7|13095.7|13097.5|13092.5|0
1598386200000|2020-08-25 20:10:00|13098.7|13093.7|13099.8|13094.8|13102.4|13097.4|13096.7|13091.7|0
1598386500000|2020-08-25 20:15:00|13098.8|13093.8|13100.9|13095.9|13101.4|13096.4|13098.8|13093.8|0
1598386800000|2020-08-25 20:20:00|13100.8|13095.8|13110.5|13105.5|13110.5|13105.5|13100.6|13095.6|0
1598387100000|2020-08-25 20:25:00|13110.1|13105.1|13111|13106|13111|13106|13109.2|13104.2|0
1598387400000|2020-08-25 20:30:00|13111.9|13106.9|13112.8|13107.8|13113.8|13108.8|13108.6|13103.6|0
1598387700000|2020-08-25 20:35:00|13113.8|13108.8|13113.6|13108.6|13115.7|13110.7|13111.8|13106.8|0
1598388000000|2020-08-25 20:40:00|13114.6|13109.6|13111.4|13106.4|13115.6|13110.6|13111.4|13106.4|0
1598388300000|2020-08-25 20:45:00|13112.3|13107.3|13110.2|13105.2|13112.4|13107.4|13108.3|13103.3|0
1598388600000|2020-08-25 20:50:00|13111.2|13106.2|13103.5|13098.5|13112.1|13107.1|13103.5|13098.5|0
1598388900000|2020-08-25 20:55:00|13104.5|13099.5|13103.3|13098.3|13105.7|13100.7|13100.8|13095.8|0
1598389200000|2020-08-25 21:00:00|13103.4|13098.4|13103.1|13098.1|13104|13099|13101.8|13096.8|0
1598389500000|2020-08-25 21:05:00|13103.2|13098.2|13103.1|13098.1|13105.1|13100.1|13102.9|13097.9|0
1598389800000|2020-08-25 21:10:00|13104.2|13099.2|13102.8|13097.8|13104.2|13099.2|13102.8|13097.8|0
1598390100000|2020-08-25 21:15:00|13102.5|13097.5|13102.8|13097.8|13102.8|13097.8|13101.9|13096.9|0
1598390400000|2020-08-25 21:20:00|13102.9|13097.9|13101.2|13096.2|13102.9|13097.9|13101.2|13096.2|0
1598390700000|2020-08-25 21:25:00|13100.9|13095.9|13099.7|13094.7|13100.9|13095.9|13099|13094|0
1598391000000|2020-08-25 21:30:00|13099.6|13094.6|13100.7|13095.7|13102|13097|13099.6|13094.6|0
1598391300000|2020-08-25 21:35:00|13100.5|13095.5|13100.7|13095.7|13100.7|13095.7|13100.5|13095.5|0
1598391600000|2020-08-25 21:40:00|13100.8|13095.8|13101.4|13096.4|13102.4|13097.4|13100.8|13095.8|0
1598391900000|2020-08-25 21:45:00|13101.5|13096.5|13101.1|13096.1|13101.5|13096.5|13101.1|13096.1|0
1598392200000|2020-08-25 21:50:00|13101.2|13096.2|13101.1|13096.1|13101.3|13096.3|13100.8|13095.8|0
1598392500000|2020-08-25 21:55:00|13101.2|13096.2|13101.9|13096.9|13103.8|13098.8|13101.2|13096.2|0
1598392800000|2020-08-25 22:00:00|13106.4|13101.4|13103|13098|13106.4|13101.4|13102.1|13097.1|0
1598393100000|2020-08-25 22:05:00|13102|13097|13104.8|13099.8|13104.8|13099.8|13102|13097|0
1598393400000|2020-08-25 22:10:00|13105.8|13100.8|13106.3|13101.3|13108.2|13103.2|13105.8|13100.8|0
1598393700000|2020-08-25 22:15:00|13107.3|13102.3|13109.4|13104.4|13109.4|13104.4|13107.3|13102.3|0
1598394000000|2020-08-25 22:20:00|13109.5|13104.5|13104.9|13099.9|13109.6|13104.6|13104.9|13099.9|0
1598394300000|2020-08-25 22:25:00|13104.8|13099.8|13102.9|13097.9|13105.8|13100.8|13102.9|13097.9|0
1598394600000|2020-08-25 22:30:00|13103.3|13098.3|13102.8|13097.8|13105.7|13100.7|13102.8|13097.8|0
1598394900000|2020-08-25 22:35:00|13103.7|13098.7|13101.8|13096.8|13103.7|13098.7|13101.8|13096.8|0
1598395200000|2020-08-25 22:40:00|13102.7|13097.7|13100.5|13095.5|13102.7|13097.7|13100.5|13095.5|0
1598395500000|2020-08-25 22:45:00|13101.4|13096.4|13102.3|13097.3|13102.3|13097.3|13101.4|13096.4|0
1598395800000|2020-08-25 22:50:00|13101.8|13096.8|13101.3|13096.3|13101.8|13096.8|13101.3|13096.3|0
1598396100000|2020-08-25 22:55:00|13102.2|13097.2|13102.2|13097.2|13103.2|13098.2|13101.3|13096.3|0
1598396400000|2020-08-25 23:00:00|13102.3|13097.3|13100.4|13095.4|13102.3|13097.3|13100.3|13095.3|0
1598396700000|2020-08-25 23:05:00|13101.3|13096.3|13103.9|13098.9|13103.9|13098.9|13100.4|13095.4|0
1598397000000|2020-08-25 23:10:00|13103.4|13098.4|13104.8|13099.8|13104.8|13099.8|13102.9|13097.9|0
1598397300000|2020-08-25 23:15:00|13103.9|13098.9|13103.1|13098.1|13104.1|13099.1|13103.1|13098.1|0
1598397600000|2020-08-25 23:20:00|13103|13098|13102.9|13097.9|13104|13099|13102.9|13097.9|0
1598397900000|2020-08-25 23:25:00|13103.8|13098.8|13107.3|13102.3|13107.3|13102.3|13102.9|13097.9|0
1598398200000|2020-08-25 23:30:00|13108.2|13103.2|13111.3|13106.3|13111.3|13106.3|13108.2|13103.2|0
1598398500000|2020-08-25 23:35:00|13112.2|13107.2|13111.5|13106.5|13112.4|13107.4|13110.4|13105.4|0
1598398800000|2020-08-25 23:40:00|13112|13107|13112.6|13107.6|13112.6|13107.6|13111.5|13106.5|0
1598399100000|2020-08-25 23:45:00|13113.5|13108.5|13114.7|13109.7|13114.7|13109.7|13110.7|13105.7|0
1598399400000|2020-08-25 23:50:00|13113.7|13108.7|13112|13107|13115.8|13110.8|13111|13106|0
1598399700000|2020-08-25 23:55:00|13111.1|13106.1|13108.5|13103.5|13112|13107|13107.6|13102.6|0
1598400000000|2020-08-26 00:00:00|13107.6|13102.6|13105.9|13100.9|13110.4|13105.4|13100.1|13095.1|0
1598400300000|2020-08-26 00:05:00|13104.9|13099.9|13112|13107|13112.9|13107.9|13104.9|13099.9|0
1598400600000|2020-08-26 00:10:00|13111|13106|13118|13113|13118|13113|13110.1|13105.1|0
1598400900000|2020-08-26 00:15:00|13117|13112|13100.8|13096.8|13119.3|13115.3|13099.8|13095.8|145
1598401200000|2020-08-26 00:20:00|13101.1|13097.1|13096.6|13092.6|13105.3|13101.3|13095.1|13091.1|30
1598401500000|2020-08-26 00:25:00|13096.3|13092.3|13100.8|13096.8|13101.1|13097.1|13095.6|13091.6|16
1598401800000|2020-08-26 00:30:00|13102.1|13098.1|13101.1|13097.1|13106.1|13102.1|13101.1|13097.1|16
1598402100000|2020-08-26 00:35:00|13100.3|13096.3|13096.6|13092.6|13102.8|13098.8|13091.6|13087.6|34
1598402400000|2020-08-26 00:40:00|13096.8|13092.8|13098.8|13094.8|13098.8|13094.8|13092.3|13088.3|18
1598402700000|2020-08-26 00:45:00|13099.1|13095.1|13097.8|13093.8|13102.6|13098.6|13096.8|13092.8|3
1598403000000|2020-08-26 00:50:00|13097.6|13093.6|13093.8|13089.8|13098.1|13094.1|13093.6|13089.6|11
1598403300000|2020-08-26 00:55:00|13093.6|13089.6|13096.3|13092.3|13098.3|13094.3|13092.6|13088.6|12
1598403600000|2020-08-26 01:00:00|13096.6|13092.6|13098.6|13094.6|13099.1|13095.1|13090.3|13086.3|20
1598403900000|2020-08-26 01:05:00|13097.8|13093.8|13093.8|13089.8|13100.3|13096.3|13092.3|13088.3|7
1598404200000|2020-08-26 01:10:00|13093.6|13089.6|13091.6|13087.6|13096.8|13092.8|13088.6|13084.6|21
1598404500000|2020-08-26 01:15:00|13091.8|13087.8|13077.1|13073.1|13093.8|13089.8|13075.6|13071.6|26
1598404800000|2020-08-26 01:20:00|13076.6|13072.6|13079.8|13075.8|13079.8|13075.8|13072.8|13068.8|10
1598405100000|2020-08-26 01:25:00|13079.6|13075.6|13088.3|13084.3|13089.8|13085.8|13079.1|13075.1|7
1598405400000|2020-08-26 01:30:00|13088.8|13084.8|13080.6|13076.6|13088.8|13084.8|13076.6|13072.6|21
1598405700000|2020-08-26 01:35:00|13080.8|13076.8|13087.6|13083.6|13091.8|13087.8|13080.8|13076.8|17
1598406000000|2020-08-26 01:40:00|13087.8|13083.8|13083.1|13079.1|13089.8|13085.8|13082.1|13078.1|8
1598406300000|2020-08-26 01:45:00|13084.8|13080.8|13095.6|13091.6|13095.6|13091.6|13081.6|13077.6|9
1598406600000|2020-08-26 01:50:00|13095.3|13091.3|13094.8|13090.8|13097.6|13093.6|13090.6|13086.6|12
1598406900000|2020-08-26 01:55:00|13094.6|13090.6|13089.6|13085.6|13094.8|13090.8|13089.6|13085.6|4
1598407200000|2020-08-26 02:00:00|13089.8|13085.8|13090.1|13086.1|13090.1|13086.1|13086.6|13082.6|4
1598407500000|2020-08-26 02:05:00|13089.3|13085.3|13079.1|13075.1|13090.8|13086.8|13079.1|13075.1|8
1598407800000|2020-08-26 02:10:00|13078.8|13074.8|13081.1|13077.1|13082.1|13078.1|13077.3|13073.3|7
1598408100000|2020-08-26 02:15:00|13080.8|13076.8|13081.6|13077.6|13081.8|13077.8|13079.1|13075.1|4
1598408400000|2020-08-26 02:20:00|13081.3|13077.3|13085.6|13081.6|13085.6|13081.6|13080.1|13076.1|7
1598408700000|2020-08-26 02:25:00|13085.8|13081.8|13090.6|13086.6|13090.8|13086.8|13085.8|13081.8|9
1598409000000|2020-08-26 02:30:00|13090.3|13086.3|13091.1|13087.1|13096.3|13092.3|13090.1|13086.1|29
1598409300000|2020-08-26 02:35:00|13091.3|13087.3|13090.1|13086.1|13091.3|13087.3|13086.3|13082.3|9
1598409600000|2020-08-26 02:40:00|13089.8|13085.8|13091.8|13087.8|13091.8|13087.8|13089.1|13085.1|1
1598409900000|2020-08-26 02:45:00|13092.1|13088.1|13092.3|13088.3|13092.6|13088.6|13091.8|13087.8|3
1598410200000|2020-08-26 02:50:00|13092.6|13088.6|13088.3|13084.3|13095.8|13091.8|13087.1|13083.1|8
1598410500000|2020-08-26 02:55:00|13087.6|13083.6|13088.8|13084.8|13090.6|13086.6|13086.6|13082.6|4
1598410800000|2020-08-26 03:00:00|13087.1|13083.1|13079.8|13075.8|13087.6|13083.6|13079.1|13075.1|15
1598411100000|2020-08-26 03:05:00|13080.8|13076.8|13078.8|13074.8|13081.8|13077.8|13078.3|13074.3|8
1598411400000|2020-08-26 03:10:00|13078.6|13074.6|13084.6|13080.6|13084.6|13080.6|13078.6|13074.6|9
1598411700000|2020-08-26 03:15:00|13082.8|13078.8|13075.8|13071.8|13083.8|13079.8|13075.3|13071.3|10
1598412000000|2020-08-26 03:20:00|13076.1|13072.1|13072.8|13068.8|13080.1|13076.1|13070.8|13066.8|15
1598412300000|2020-08-26 03:25:00|13073.1|13069.1|13075.3|13071.3|13075.8|13071.8|13070.6|13066.6|12
1598412600000|2020-08-26 03:30:00|13075.6|13071.6|13079.3|13075.3|13081.6|13077.6|13071.8|13067.8|15
1598412900000|2020-08-26 03:35:00|13079.6|13075.6|13081.3|13077.3|13082.3|13078.3|13078.1|13074.1|8
1598413200000|2020-08-26 03:40:00|13080.6|13076.6|13082.6|13078.6|13083.3|13079.3|13080.3|13076.3|2
1598413500000|2020-08-26 03:45:00|13082.3|13078.3|13086.6|13082.6|13088.3|13084.3|13082.1|13078.1|8
1598413800000|2020-08-26 03:50:00|13086.3|13082.3|13086.6|13082.6|13091.3|13087.3|13085.3|13081.3|9
1598414100000|2020-08-26 03:55:00|13086.8|13082.8|13090.1|13086.1|13090.6|13086.6|13084.8|13080.8|6
1598414400000|2020-08-26 04:00:00|13090.3|13086.3|13089.3|13085.3|13090.8|13086.8|13089.3|13085.3|2
1598414700000|2020-08-26 04:05:00|13088.1|13084.1|13088.3|13084.3|13089.8|13085.8|13083.1|13079.1|24
1598415000000|2020-08-26 04:10:00|13088.6|13084.6|13090.3|13086.3|13090.3|13086.3|13087.6|13083.6|6
1598415300000|2020-08-26 04:15:00|13090.1|13086.1|13084.3|13080.3|13090.1|13086.1|13084.3|13080.3|8
1598415600000|2020-08-26 04:20:00|13082.6|13078.6|13084.1|13080.1|13085.3|13081.3|13082.1|13078.1|20
1598415900000|2020-08-26 04:25:00|13084.3|13080.3|13084.3|13080.3|13085.1|13081.1|13083.6|13079.6|1
1598416200000|2020-08-26 04:30:00|13084.6|13080.6|13090.3|13086.3|13091.8|13087.8|13084.6|13080.6|22
1598416500000|2020-08-26 04:35:00|13090.6|13086.6|13090.1|13086.1|13090.8|13086.8|13089.1|13085.1|0
1598416800000|2020-08-26 04:40:00|13090.3|13086.3|13090.6|13086.6|13090.6|13086.6|13089.6|13085.6|1
1598417100000|2020-08-26 04:45:00|13090.8|13086.8|13092.1|13088.1|13094.6|13090.6|13090.8|13086.8|5
1598417400000|2020-08-26 04:50:00|13092.3|13088.3|13092.3|13088.3|13094.3|13090.3|13089.8|13085.8|16
1598417700000|2020-08-26 04:55:00|13092.6|13088.6|13093.1|13089.1|13094.3|13090.3|13092.6|13088.6|6
1598418000000|2020-08-26 05:00:00|13094.1|13090.1|13103.3|13099.3|13106.6|13102.6|13094.1|13090.1|22
1598418300000|2020-08-26 05:05:00|13102.8|13098.8|13103.6|13099.6|13105.1|13101.1|13102.3|13098.3|27
1598418600000|2020-08-26 05:10:00|13103.1|13099.1|13106.6|13102.6|13107.6|13103.6|13099.8|13095.8|13
1598418900000|2020-08-26 05:15:00|13106.8|13102.8|13101.6|13097.6|13109.1|13105.1|13100.6|13096.6|12
1598419200000|2020-08-26 05:20:00|13102.3|13098.3|13103.8|13099.8|13106.8|13102.8|13099.1|13095.1|15
1598419500000|2020-08-26 05:25:00|13104.8|13100.8|13104.1|13100.1|13108.8|13104.8|13103.6|13099.6|19
1598419800000|2020-08-26 05:30:00|13104.3|13100.3|13101.1|13097.1|13108.1|13104.1|13101.1|13097.1|15
1598420100000|2020-08-26 05:35:00|13100.8|13096.8|13095.6|13091.6|13100.8|13096.8|13090.6|13086.6|48
1598420400000|2020-08-26 05:40:00|13095.3|13091.3|13088.8|13084.8|13095.3|13091.3|13087.3|13083.3|23
1598420700000|2020-08-26 05:45:00|13088.6|13084.6|13095.6|13091.6|13095.6|13091.6|13086.6|13082.6|21
1598421000000|2020-08-26 05:50:00|13095.3|13091.3|13099.3|13095.3|13099.8|13095.8|13094.3|13090.3|31
1598421300000|2020-08-26 05:55:00|13099.1|13095.1|13089.3|13085.3|13099.1|13095.1|13088.3|13084.3|51
1598421600000|2020-08-26 06:00:00|13088.3|13086.3|13081.8|13079.8|13090.8|13088.8|13078.6|13076.6|185
1598421900000|2020-08-26 06:05:00|13081.6|13079.6|13077.1|13075.1|13086.1|13084.1|13073.6|13071.6|172
1598422200000|2020-08-26 06:10:00|13076.8|13074.8|13064.3|13062.3|13077.6|13075.6|13060.3|13058.3|206
1598422500000|2020-08-26 06:15:00|13064.1|13062.1|13065.3|13063.3|13067.1|13065.1|13059.6|13057.6|102
1598422800000|2020-08-26 06:20:00|13065.1|13063.1|13067.8|13065.8|13071.1|13069.1|13062.6|13060.6|61
1598423100000|2020-08-26 06:25:00|13068.3|13066.3|13067.3|13065.3|13068.8|13066.8|13064.6|13062.6|34
1598423400000|2020-08-26 06:30:00|13067.6|13065.6|13079.8|13077.8|13079.8|13077.8|13067.1|13065.1|122
1598423700000|2020-08-26 06:35:00|13079.6|13077.6|13077.3|13075.3|13079.6|13077.6|13068.8|13066.8|105
1598424000000|2020-08-26 06:40:00|13076.6|13074.6|13085.6|13083.6|13088.6|13086.6|13074.3|13072.3|111
1598424300000|2020-08-26 06:45:00|13085.8|13083.8|13078.1|13076.1|13090.1|13088.1|13078.1|13076.1|146
1598424600000|2020-08-26 06:50:00|13079.3|13077.3|13076.3|13074.3|13082.1|13080.1|13074.8|13072.8|122
1598424900000|2020-08-26 06:55:00|13076.1|13074.1|13059.1|13057.1|13076.6|13074.6|13055.6|13053.6|426
1598425200000|2020-08-26 07:00:00|13058.7|13057.5|13024.4|13023.2|13062.2|13061|13008.9|13007.7|2196
1598425500000|2020-08-26 07:05:00|13024.7|13023.5|13058.9|13057.7|13066.2|13065|13009.9|13008.7|1188
1598425800000|2020-08-26 07:10:00|13058.7|13057.5|13091.4|13090.2|13093.7|13092.5|13056.4|13055.2|1106
1598426100000|2020-08-26 07:15:00|13091.9|13090.7|13101.7|13100.5|13106.9|13105.7|13075.9|13074.7|1257
1598426400000|2020-08-26 07:20:00|13101.4|13100.2|13105.9|13104.7|13108.4|13107.2|13093.4|13092.2|906
1598426700000|2020-08-26 07:25:00|13105.7|13104.5|13098.9|13097.7|13112.4|13111.2|13097.4|13096.2|732
1598427000000|2020-08-26 07:30:00|13098.7|13097.5|13095.7|13094.5|13102.9|13101.7|13088.9|13087.7|919
1598427300000|2020-08-26 07:35:00|13095.9|13094.7|13095.4|13094.2|13103.9|13102.7|13089.9|13088.7|490
1598427600000|2020-08-26 07:40:00|13096.3|13095.1|13102.3|13101.1|13106.8|13105.6|13091.6|13090.4|490
1598427900000|2020-08-26 07:45:00|13102.6|13101.4|13101.6|13100.4|13120.8|13119.6|13099.6|13098.4|823
1598428200000|2020-08-26 07:50:00|13101.8|13100.6|13096.1|13094.9|13105.8|13104.6|13093.1|13091.9|440
1598428500000|2020-08-26 07:55:00|13096.3|13095.1|13092.3|13091.1|13100.6|13099.4|13090.3|13089.1|363
1598428800000|2020-08-26 08:00:00|13091.6|13090.4|13077.3|13076.1|13103.1|13101.9|13075.3|13074.1|454
1598429100000|2020-08-26 08:05:00|13078.3|13077.1|13066.8|13065.6|13080.3|13079.1|13059.8|13058.6|856
1598429400000|2020-08-26 08:10:00|13067.6|13066.4|13077.1|13075.9|13079.6|13078.4|13057.8|13056.6|565
1598429700000|2020-08-26 08:15:00|13076.8|13075.6|13099.8|13098.6|13100.6|13099.4|13076.3|13075.1|481
1598430000000|2020-08-26 08:20:00|13100.1|13098.9|13103.1|13101.9|13114.1|13112.9|13099.1|13097.9|709
1598430300000|2020-08-26 08:25:00|13103.6|13102.4|13105.8|13104.6|13109.8|13108.6|13096.8|13095.6|250
1598430600000|2020-08-26 08:30:00|13106.6|13105.4|13104.8|13103.6|13117.3|13116.1|13103.1|13101.9|300
1598430900000|2020-08-26 08:35:00|13105.1|13103.9|13137.6|13136.4|13143.1|13141.9|13104.8|13103.6|882
1598431200000|2020-08-26 08:40:00|13137.3|13136.1|13140.1|13138.9|13149.8|13148.6|13137.1|13135.9|764
1598431500000|2020-08-26 08:45:00|13140.3|13139.1|13126.1|13124.9|13142.1|13140.9|13124.3|13123.1|396
1598431800000|2020-08-26 08:50:00|13125.1|13123.9|13133.6|13132.4|13136.3|13135.1|13123.6|13122.4|576
1598432100000|2020-08-26 08:55:00|13133.3|13132.1|13133.8|13132.6|13139.1|13137.9|13128.8|13127.6|270
1598432400000|2020-08-26 09:00:00|13134.3|13133.1|13140.1|13138.9|13145.1|13143.9|13133.1|13131.9|261
1598432700000|2020-08-26 09:05:00|13139.8|13138.6|13139.6|13138.4|13148.6|13147.4|13134.6|13133.4|243
1598433000000|2020-08-26 09:10:00|13139.3|13138.1|13137.6|13136.4|13140.3|13139.1|13130.6|13129.4|255
1598433300000|2020-08-26 09:15:00|13137.8|13136.6|13151.3|13150.1|13157.1|13155.9|13137.6|13136.4|367
1598433600000|2020-08-26 09:20:00|13151.6|13150.4|13163.1|13161.9|13166.1|13164.9|13151.1|13149.9|656
1598433900000|2020-08-26 09:25:00|13163.3|13162.1|13146.3|13145.1|13165.1|13163.9|13144.1|13142.9|295
1598434200000|2020-08-26 09:30:00|13146.1|13144.9|13128.3|13127.1|13146.1|13144.9|13127.1|13125.9|298
1598434500000|2020-08-26 09:35:00|13127.8|13126.6|13126.6|13125.4|13132.6|13131.4|13123.1|13121.9|258
1598434800000|2020-08-26 09:40:00|13126.3|13125.1|13129.8|13128.6|13131.3|13130.1|13121.6|13120.4|216
1598435100000|2020-08-26 09:45:00|13130.1|13128.9|13117.6|13116.4|13131.1|13129.9|13116.1|13114.9|271
1598435400000|2020-08-26 09:50:00|13117.3|13116.1|13112.8|13111.6|13119.1|13117.9|13108.8|13107.6|317
1598435700000|2020-08-26 09:55:00|13113.1|13111.9|13118.6|13117.4|13122.8|13121.6|13109.8|13108.6|313
1598436000000|2020-08-26 10:00:00|13118.8|13117.6|13131.8|13130.6|13133.8|13132.6|13116.3|13115.1|515
1598436300000|2020-08-26 10:05:00|13132.1|13130.9|13129.6|13128.4|13134.8|13133.6|13127.1|13125.9|206
1598436600000|2020-08-26 10:10:00|13129.8|13128.6|13123.6|13122.4|13130.3|13129.1|13121.1|13119.9|245
1598436900000|2020-08-26 10:15:00|13123.3|13122.1|13126.3|13125.1|13129.1|13127.9|13118.6|13117.4|313
1598437200000|2020-08-26 10:20:00|13126.8|13125.6|13118.6|13117.4|13127.3|13126.1|13115.6|13114.4|132
1598437500000|2020-08-26 10:25:00|13118.8|13117.6|13120.6|13119.4|13124.3|13123.1|13117.3|13116.1|132
1598437800000|2020-08-26 10:30:00|13120.8|13119.6|13121.3|13120.1|13127.1|13125.9|13117.1|13115.9|170
1598438100000|2020-08-26 10:35:00|13121.6|13120.4|13137.1|13135.9|13139.1|13137.9|13121.1|13119.9|239
1598438400000|2020-08-26 10:40:00|13137.3|13136.1|13138.8|13137.6|13143.8|13142.6|13132.3|13131.1|271
1598438700000|2020-08-26 10:45:00|13139.1|13137.9|13138.3|13137.1|13141.6|13140.4|13131.8|13130.6|124
1598439000000|2020-08-26 10:50:00|13138.8|13137.6|13139.8|13138.6|13141.8|13140.6|13134.3|13133.1|136
1598439300000|2020-08-26 10:55:00|13139.6|13138.4|13137.6|13136.4|13140.1|13138.9|13135.1|13133.9|128
1598439600000|2020-08-26 11:00:00|13137.1|13135.9|13124.6|13123.4|13138.6|13137.4|13124.1|13122.9|243
1598439900000|2020-08-26 11:05:00|13124.8|13123.6|13122.8|13121.6|13126.3|13125.1|13120.3|13119.1|150
1598440200000|2020-08-26 11:10:00|13122.3|13121.1|13126.8|13125.6|13128.6|13127.4|13117.6|13116.4|157
1598440500000|2020-08-26 11:15:00|13126.6|13125.4|13126.8|13125.6|13131.8|13130.6|13123.8|13122.6|125
1598440800000|2020-08-26 11:20:00|13126.6|13125.4|13134.1|13132.9|13135.1|13133.9|13126.3|13125.1|117
1598441100000|2020-08-26 11:25:00|13134.3|13133.1|13131.1|13129.9|13134.3|13133.1|13126.8|13125.6|100
1598441400000|2020-08-26 11:30:00|13131.3|13130.1|13132.6|13131.4|13135.1|13133.9|13127.6|13126.4|161
1598441700000|2020-08-26 11:35:00|13132.8|13131.6|13124.8|13123.6|13133.1|13131.9|13124.3|13123.1|129
1598442000000|2020-08-26 11:40:00|13124.6|13123.4|13127.6|13126.4|13127.9|13126.7|13121.9|13120.7|91
1598442300000|2020-08-26 11:45:00|13127.4|13126.2|13118.1|13116.9|13127.4|13126.2|13117.9|13116.7|108
1598442600000|2020-08-26 11:50:00|13118.4|13117.2|13108.1|13106.9|13118.4|13117.2|13108.1|13106.9|219
1598442900000|2020-08-26 11:55:00|13107.9|13106.7|13101.6|13100.4|13108.1|13106.9|13097.9|13096.7|261
1598443200000|2020-08-26 12:00:00|13101.4|13100.2|13095.4|13094.2|13105.1|13103.9|13090.1|13088.9|177
1598443500000|2020-08-26 12:05:00|13095.1|13093.9|13102.6|13101.4|13103.6|13102.4|13091.6|13090.4|432
1598443800000|2020-08-26 12:10:00|13102.1|13100.9|13099.1|13097.9|13102.6|13101.4|13093.1|13091.9|667
1598444100000|2020-08-26 12:15:00|13098.9|13097.7|13113.1|13111.9|13114.9|13113.7|13097.9|13096.7|750
1598444400000|2020-08-26 12:20:00|13113.6|13112.4|13123.1|13121.9|13124.4|13123.2|13110.9|13109.7|288
1598444700000|2020-08-26 12:25:00|13123.4|13122.2|13127.9|13126.7|13133.1|13131.9|13121.9|13120.7|316
1598445000000|2020-08-26 12:30:00|13127.6|13126.4|13124.6|13123.4|13128.6|13127.4|13121.4|13120.2|278
1598445300000|2020-08-26 12:35:00|13123.9|13122.7|13125.6|13124.4|13130.4|13129.2|13120.4|13119.2|218
1598445600000|2020-08-26 12:40:00|13125.9|13124.7|13124.1|13122.9|13129.1|13127.9|13123.1|13121.9|215
1598445900000|2020-08-26 12:45:00|13124.4|13123.2|13124.1|13122.9|13126.4|13125.2|13115.9|13114.7|351
1598446200000|2020-08-26 12:50:00|13124.4|13123.2|13124.4|13123.2|13130.1|13128.9|13121.6|13120.4|327
1598446500000|2020-08-26 12:55:00|13124.6|13123.4|13129.1|13127.9|13132.4|13131.2|13124.1|13122.9|276
1598446800000|2020-08-26 13:00:00|13129.4|13128.2|13127.6|13126.4|13132.6|13131.4|13119.6|13118.4|276
1598447100000|2020-08-26 13:05:00|13127.9|13126.7|13138.6|13137.4|13139.6|13138.4|13126.6|13125.4|354
1598447400000|2020-08-26 13:10:00|13139.6|13138.4|13140.1|13138.9|13142.6|13141.4|13135.9|13134.7|249
1598447700000|2020-08-26 13:15:00|13140.4|13139.2|13151.6|13150.4|13152.1|13150.9|13140.1|13138.9|461
1598448000000|2020-08-26 13:20:00|13151.4|13150.2|13136.1|13134.9|13153.6|13152.4|13135.4|13134.2|433
1598448300000|2020-08-26 13:25:00|13136.4|13135.2|13129.1|13127.9|13138.1|13136.9|13129.1|13127.9|742
1598448600000|2020-08-26 13:30:00|13129.6|13128.4|13121.1|13119.9|13132.9|13131.7|13113.1|13111.9|898
1598448900000|2020-08-26 13:35:00|13121.4|13120.2|13116.1|13114.9|13125.1|13123.9|13111.4|13110.2|405
1598449200000|2020-08-26 13:40:00|13115.9|13114.7|13097.6|13096.4|13119.9|13118.7|13097.4|13096.2|515
1598449500000|2020-08-26 13:45:00|13097.4|13096.2|13114.1|13112.9|13114.6|13113.4|13094.1|13092.9|619
1598449800000|2020-08-26 13:50:00|13113.6|13112.4|13108.9|13107.7|13115.1|13113.9|13105.4|13104.2|422
1598450100000|2020-08-26 13:55:00|13108.6|13107.4|13128.4|13127.2|13131.4|13130.2|13108.1|13106.9|642
1598450400000|2020-08-26 14:00:00|13129.4|13128.2|13124.1|13122.9|13132.4|13131.2|13115.6|13114.4|555
1598450700000|2020-08-26 14:05:00|13123.9|13122.7|13143.1|13141.9|13143.6|13142.4|13123.6|13122.4|479
1598451000000|2020-08-26 14:10:00|13142.2|13141|13138.7|13137.5|13146.5|13145.3|13132.7|13131.5|548
1598451300000|2020-08-26 14:15:00|13139|13137.8|13138.2|13137|13145.7|13144.5|13133.2|13132|723
1598451600000|2020-08-26 14:20:00|13138|13136.8|13135.2|13134|13138.7|13137.5|13131.2|13130|422
1598451900000|2020-08-26 14:25:00|13135|13133.8|13134.7|13133.5|13138.2|13137|13127.2|13126|273
1598452200000|2020-08-26 14:30:00|13135|13133.8|13138.2|13137|13144|13142.8|13133.2|13132|323
1598452500000|2020-08-26 14:35:00|13138.5|13137.3|13142.2|13141|13148.2|13147|13138.5|13137.3|274
1598452800000|2020-08-26 14:40:00|13142|13140.8|13149.5|13148.3|13153.7|13152.5|13138.2|13137|444
1598453100000|2020-08-26 14:45:00|13149.7|13148.5|13156.2|13155|13157.2|13156|13147.5|13146.3|383
1598453400000|2020-08-26 14:50:00|13156.5|13155.3|13135.7|13134.5|13157.7|13156.5|13135.7|13134.5|420
1598453700000|2020-08-26 14:55:00|13136|13134.8|13134|13132.8|13140.2|13139|13132.2|13131|345
1598454000000|2020-08-26 15:00:00|13134.7|13133.5|13142.5|13141.3|13146|13144.8|13133.7|13132.5|251
1598454300000|2020-08-26 15:05:00|13142.7|13141.5|13149.7|13148.5|13149.7|13148.5|13138.2|13137|410
1598454600000|2020-08-26 15:10:00|13150|13148.8|13157.7|13156.5|13160|13158.8|13148|13146.8|661
1598454900000|2020-08-26 15:15:00|13158.7|13157.5|13154.7|13153.5|13165.7|13164.5|13152.5|13151.3|860
1598455200000|2020-08-26 15:20:00|13155.5|13154.3|13184.5|13183.3|13185.7|13184.5|13155.2|13154|998
1598455500000|2020-08-26 15:25:00|13183.7|13182.5|13189.5|13188.3|13194.5|13193.3|13180.7|13179.5|1119
1598455800000|2020-08-26 15:30:00|13190.2|13189|13189.4|13187.4|13193.6|13191.6|13177.4|13175.4|1412
1598456100000|2020-08-26 15:35:00|13189.1|13187.1|13200.4|13198.4|13200.9|13198.9|13184.1|13182.1|1058
1598456400000|2020-08-26 15:40:00|13200.6|13198.6|13205.1|13203.1|13205.9|13203.9|13196.4|13194.4|648
1598456700000|2020-08-26 15:45:00|13204.9|13202.9|13205.9|13203.9|13206.6|13204.6|13195.6|13193.6|450
1598457000000|2020-08-26 15:50:00|13205.6|13203.6|13205.1|13203.1|13207.4|13205.4|13201.9|13199.9|260
1598457300000|2020-08-26 15:55:00|13205.4|13203.4|13204.6|13202.6|13206.9|13204.9|13202.4|13200.4|168
1598457600000|2020-08-26 16:00:00|13204.4|13202.4|13209.6|13207.6|13211.6|13209.6|13201.6|13199.6|338
1598457900000|2020-08-26 16:05:00|13209.4|13207.4|13216.1|13214.1|13219.4|13217.4|13206.6|13204.6|293
1598458200000|2020-08-26 16:10:00|13215.9|13213.9|13217.1|13215.1|13217.9|13215.9|13213.9|13211.9|214
1598458500000|2020-08-26 16:15:00|13216.9|13214.9|13221.4|13219.4|13221.6|13219.6|13209.4|13207.4|244
1598458800000|2020-08-26 16:20:00|13221.6|13219.6|13213.6|13211.6|13223.4|13221.4|13210.6|13208.6|225
1598459100000|2020-08-26 16:25:00|13213.4|13211.4|13217.1|13215.1|13219.6|13217.6|13213.4|13211.4|151
1598459400000|2020-08-26 16:30:00|13217.4|13215.4|13213.4|13211.4|13220.1|13218.1|13212.1|13210.1|174
1598459700000|2020-08-26 16:35:00|13213.6|13211.6|13204.9|13202.9|13213.9|13211.9|13202.6|13200.6|214
1598460000000|2020-08-26 16:40:00|13204.6|13202.6|13204.4|13202.4|13210.4|13208.4|13202.6|13200.6|207
1598460300000|2020-08-26 16:45:00|13204.9|13202.9|13208.6|13206.6|13208.6|13206.6|13203.6|13201.6|116
1598460600000|2020-08-26 16:50:00|13208.9|13206.9|13217.1|13215.1|13219.9|13217.9|13208.4|13206.4|163
1598460900000|2020-08-26 16:55:00|13216.9|13214.9|13210.9|13208.9|13218.9|13216.9|13208.9|13206.9|113
1598461200000|2020-08-26 17:00:00|13211.1|13209.1|13212.1|13210.1|13217.4|13215.4|13211.1|13209.1|120
1598461500000|2020-08-26 17:05:00|13211.6|13209.6|13210.1|13208.1|13217.6|13215.6|13209.1|13207.1|117
1598461800000|2020-08-26 17:10:00|13210.4|13208.4|13206.6|13204.6|13214.1|13212.1|13206.1|13204.1|90
1598462100000|2020-08-26 17:15:00|13206.9|13204.9|13207.1|13205.1|13208.4|13206.4|13203.9|13201.9|131
1598462400000|2020-08-26 17:20:00|13206.9|13204.9|13207.6|13205.6|13209.9|13207.9|13201.9|13199.9|135
1598462700000|2020-08-26 17:25:00|13207.4|13205.4|13207.9|13205.9|13209.9|13207.9|13201.9|13199.9|137
1598463000000|2020-08-26 17:30:00|13208.1|13206.1|13207.1|13205.1|13210.1|13208.1|13205.1|13203.1|86
1598463300000|2020-08-26 17:35:00|13206.9|13204.9|13215.9|13213.9|13217.9|13215.9|13206.9|13204.9|92
1598463600000|2020-08-26 17:40:00|13216.1|13214.1|13208.1|13206.1|13216.1|13214.1|13206.9|13204.9|117
1598463900000|2020-08-26 17:45:00|13208.4|13206.4|13213.6|13211.6|13213.6|13211.6|13208.4|13206.4|63
1598464200000|2020-08-26 17:50:00|13213.9|13211.9|13210.1|13208.1|13216.1|13214.1|13210.1|13208.1|41
1598464500000|2020-08-26 17:55:00|13209.9|13207.9|13210.6|13208.6|13215.1|13213.1|13207.1|13205.1|132
1598464800000|2020-08-26 18:00:00|13210.4|13208.4|13229.1|13227.1|13232.6|13230.6|13209.6|13207.6|426
1598465100000|2020-08-26 18:05:00|13228.9|13226.9|13226.1|13224.1|13230.6|13228.6|13224.1|13222.1|108
1598465400000|2020-08-26 18:10:00|13226.4|13224.4|13226.9|13224.9|13228.6|13226.6|13223.6|13221.6|117
1598465700000|2020-08-26 18:15:00|13227.1|13225.1|13233.9|13231.9|13238.4|13236.4|13226.1|13224.1|174
1598466000000|2020-08-26 18:20:00|13233.6|13231.6|13241.1|13239.1|13243.1|13241.1|13231.9|13229.9|110
1598466300000|2020-08-26 18:25:00|13241.4|13239.4|13241.1|13239.1|13246.6|13244.6|13238.9|13236.9|155
1598466600000|2020-08-26 18:30:00|13241.4|13239.4|13233.1|13231.1|13244.1|13242.1|13229.1|13227.1|107
1598466900000|2020-08-26 18:35:00|13233.4|13231.4|13218.9|13216.9|13233.6|13231.6|13211.6|13209.6|346
1598467200000|2020-08-26 18:40:00|13219.1|13217.1|13211.1|13209.1|13224.6|13222.6|13209.9|13207.9|158
1598467500000|2020-08-26 18:45:00|13210.9|13208.9|13217.6|13215.6|13220.9|13218.9|13210.9|13208.9|168
1598467800000|2020-08-26 18:50:00|13217.4|13215.4|13215.1|13213.1|13222.4|13220.4|13213.9|13211.9|109
1598468100000|2020-08-26 18:55:00|13215.4|13213.4|13205.1|13203.1|13216.4|13214.4|13203.1|13201.1|157
1598468400000|2020-08-26 19:00:00|13205.6|13203.6|13207.1|13205.1|13210.6|13208.6|13197.4|13195.4|185
1598468700000|2020-08-26 19:05:00|13207.4|13205.4|13224.1|13222.1|13230.4|13228.4|13207.1|13205.1|140
1598469000000|2020-08-26 19:10:00|13224.4|13222.4|13230.4|13228.4|13232.4|13230.4|13222.6|13220.6|61
1598469300000|2020-08-26 19:15:00|13230.1|13228.1|13222.1|13220.1|13232.4|13230.4|13219.4|13217.4|47
1598469600000|2020-08-26 19:20:00|13221.1|13219.1|13234.1|13232.1|13234.6|13232.6|13217.1|13215.1|143
1598469900000|2020-08-26 19:25:00|13234.6|13232.6|13235.6|13233.6|13238.4|13236.4|13231.6|13229.6|102
1598470200000|2020-08-26 19:30:00|13235.9|13233.9|13223.9|13221.9|13238.9|13236.9|13221.6|13219.6|153
1598470500000|2020-08-26 19:35:00|13224.1|13222.1|13224.9|13222.9|13234.4|13232.4|13224.1|13222.1|132
1598470800000|2020-08-26 19:40:00|13224.6|13222.6|13226.4|13224.4|13231.6|13229.6|13222.1|13220.1|124
1598471100000|2020-08-26 19:45:00|13226.1|13224.1|13236.9|13234.9|13238.4|13236.4|13224.4|13222.4|191
1598471400000|2020-08-26 19:50:00|13236.6|13234.6|13230.1|13228.1|13239.9|13237.9|13225.9|13223.9|230
1598471700000|2020-08-26 19:55:00|13229.9|13227.9|13234.9|13232.9|13237.1|13235.1|13226.4|13224.4|251
1598472000000|2020-08-26 20:00:00|13233.5|13228.5|13243.1|13238.1|13243.1|13238.1|13221|13216|22
1598472300000|2020-08-26 20:05:00|13242.1|13237.1|13249.9|13244.9|13251|13246|13241.7|13236.7|0
1598472600000|2020-08-26 20:10:00|13250|13245|13253.8|13248.8|13256.1|13251.1|13248.1|13243.1|0
1598472900000|2020-08-26 20:15:00|13253.7|13248.7|13249.2|13244.2|13254.5|13249.5|13249.2|13244.2|0
1598473200000|2020-08-26 20:20:00|13249.1|13244.1|13247|13242|13249.3|13244.3|13246.6|13241.6|0
1598473500000|2020-08-26 20:25:00|13246.9|13241.9|13247.1|13242.1|13248|13243|13245.4|13240.4|0
1598473800000|2020-08-26 20:30:00|13248.7|13243.7|13257.5|13252.5|13262.2|13257.2|13248.7|13243.7|0
1598474100000|2020-08-26 20:35:00|13256.6|13251.6|13256.4|13251.4|13257.3|13252.3|13250.8|13245.8|0
1598474400000|2020-08-26 20:40:00|13255.4|13250.4|13249|13244|13259.2|13254.2|13247.2|13242.2|0
1598474700000|2020-08-26 20:45:00|13250|13245|13252|13247|13253|13248|13249|13244|0
1598475000000|2020-08-26 20:50:00|13251|13246|13248.6|13243.6|13252|13247|13247.6|13242.6|0
1598475300000|2020-08-26 20:55:00|13247.6|13242.6|13248.8|13243.8|13250|13245|13246.7|13241.7|0
1598475600000|2020-08-26 21:00:00|13248.7|13243.7|13248.2|13243.2|13248.9|13243.9|13248|13243|0
1598475900000|2020-08-26 21:05:00|13248|13243|13247.7|13242.7|13248.3|13243.3|13247.2|13242.2|0
1598476200000|2020-08-26 21:10:00|13247.6|13242.6|13246.2|13241.2|13248.2|13243.2|13246.2|13241.2|0
1598476500000|2020-08-26 21:15:00|13246|13241|13245|13240|13246.1|13241.1|13244.9|13239.9|0
1598476800000|2020-08-26 21:20:00|13245.1|13240.1|13245.3|13240.3|13245.3|13240.3|13245.1|13240.1|0
1598477100000|2020-08-26 21:25:00|13245.4|13240.4|13244.1|13239.1|13246.5|13241.5|13244.1|13239.1|0
1598477400000|2020-08-26 21:30:00|13244|13239|13243.9|13238.9|13244|13239|13243.9|13238.9|0
1598477700000|2020-08-26 21:35:00|13244|13239|13243.8|13238.8|13244.2|13239.2|13243.7|13238.7|0
1598478000000|2020-08-26 21:40:00|13244|13239|13245.2|13240.2|13245.3|13240.3|13243.9|13238.9|0
1598478300000|2020-08-26 21:45:00|13245.3|13240.3|13244.3|13239.3|13245.3|13240.3|13244.3|13239.3|0
1598478600000|2020-08-26 21:50:00|13244.6|13239.6|13244.6|13239.6|13244.6|13239.6|13244.2|13239.2|0
1598478900000|2020-08-26 21:55:00|13244.8|13239.8|13246.1|13241.1|13246.1|13241.1|13244.8|13239.8|0
1598479200000|2020-08-26 22:00:00|13248.1|13243.1|13237.2|13232.2|13250|13245|13236.1|13231.1|0
1598479500000|2020-08-26 22:05:00|13238.1|13233.1|13232.9|13227.9|13239.1|13234.1|13231.9|13226.9|0
1598479800000|2020-08-26 22:10:00|13232|13227|13228.4|13223.4|13232|13227|13227.1|13222.1|0
1598480100000|2020-08-26 22:15:00|13228.3|13223.3|13232.4|13227.4|13235.1|13230.1|13228.3|13223.3|0
1598480400000|2020-08-26 22:20:00|13232.3|13227.3|13228.2|13223.2|13233.4|13228.4|13228.2|13223.2|0
1598480700000|2020-08-26 22:25:00|13229.2|13224.2|13227.8|13222.8|13231|13226|13227.8|13222.8|0
1598481000000|2020-08-26 22:30:00|13228.3|13223.3|13227.9|13222.9|13228.9|13223.9|13224.2|13219.2|0
1598481300000|2020-08-26 22:35:00|13227|13222|13232.8|13227.8|13234.7|13229.7|13226|13221|0
1598481600000|2020-08-26 22:40:00|13233.8|13228.8|13234.7|13229.7|13235.9|13230.9|13233.2|13228.2|0
1598481900000|2020-08-26 22:45:00|13234.2|13229.2|13230.3|13225.3|13234.2|13229.2|13229.4|13224.4|0
1598482200000|2020-08-26 22:50:00|13229.4|13224.4|13229.7|13224.7|13231.5|13226.5|13229.4|13224.4|0
1598482500000|2020-08-26 22:55:00|13229.2|13224.2|13229.7|13224.7|13229.8|13224.8|13226.6|13221.6|0
1598482800000|2020-08-26 23:00:00|13230.6|13225.6|13232.5|13227.5|13233.4|13228.4|13229.5|13224.5|0
1598483100000|2020-08-26 23:05:00|13233.4|13228.4|13232.5|13227.5|13233.4|13228.4|13229.4|13224.4|0
1598483400000|2020-08-26 23:10:00|13232.4|13227.4|13231.3|13226.3|13232.4|13227.4|13229.6|13224.6|0
1598483700000|2020-08-26 23:15:00|13231.4|13226.4|13229.4|13224.4|13231.4|13226.4|13228.5|13223.5|0
1598484000000|2020-08-26 23:20:00|13228.5|13223.5|13229.9|13224.9|13231.8|13226.8|13228.5|13223.5|0
1598484300000|2020-08-26 23:25:00|13230.3|13225.3|13229.9|13224.9|13230.8|13225.8|13229.9|13224.9|0
1598484600000|2020-08-26 23:30:00|13228.9|13223.9|13230.4|13225.4|13231.4|13226.4|13228|13223|0
1598484900000|2020-08-26 23:35:00|13230.9|13225.9|13228.6|13223.6|13231.4|13226.4|13227.6|13222.6|0
1598485200000|2020-08-26 23:40:00|13229.6|13224.6|13230.6|13225.6|13233.4|13228.4|13229.6|13224.6|0
1598485500000|2020-08-26 23:45:00|13230.1|13225.1|13230.5|13225.5|13230.5|13225.5|13229.5|13224.5|0
1598485800000|2020-08-26 23:50:00|13231.4|13226.4|13239.7|13234.7|13241.6|13236.6|13231.4|13226.4|0
1598486100000|2020-08-26 23:55:00|13238.7|13233.7|13237.6|13232.6|13239.7|13234.7|13234.8|13229.8|0
1598486400000|2020-08-27 00:00:00|13236.7|13231.7|13230.9|13225.9|13242.4|13237.4|13230|13225|0
1598486700000|2020-08-27 00:05:00|13231.9|13226.9|13227.6|13222.6|13232.8|13227.8|13224.7|13219.7|0
1598487000000|2020-08-27 00:10:00|13226.7|13221.7|13226.5|13221.5|13230.5|13225.5|13226.5|13221.5|0
1598487300000|2020-08-27 00:15:00|13227.5|13222.5|13215.6|13211.6|13227.6|13223.6|13212.9|13208.9|57
1598487600000|2020-08-27 00:20:00|13215.9|13211.9|13218.9|13214.9|13224.9|13220.9|13214.9|13210.9|25
1598487900000|2020-08-27 00:25:00|13219.1|13215.1|13215.9|13211.9|13222.9|13218.9|13215.9|13211.9|45
1598488200000|2020-08-27 00:30:00|13215.4|13211.4|13212.9|13208.9|13221.4|13217.4|13212.4|13208.4|40
1598488500000|2020-08-27 00:35:00|13213.1|13209.1|13213.4|13209.4|13219.1|13215.1|13210.6|13206.6|74
1598488800000|2020-08-27 00:40:00|13212.9|13208.9|13218.4|13214.4|13227.9|13223.9|13211.9|13207.9|15
1598489100000|2020-08-27 00:45:00|13218.1|13214.1|13219.9|13215.9|13220.1|13216.1|13211.9|13207.9|10
1598489400000|2020-08-27 00:50:00|13220.1|13216.1|13219.9|13215.9|13227.6|13223.6|13219.4|13215.4|31
1598489700000|2020-08-27 00:55:00|13220.9|13216.9|13220.1|13216.1|13229.1|13225.1|13218.4|13214.4|31
1598490000000|2020-08-27 01:00:00|13221.9|13217.9|13232.4|13228.4|13236.6|13232.6|13221.9|13217.9|43
1598490300000|2020-08-27 01:05:00|13232.6|13228.6|13227.6|13223.6|13232.6|13228.6|13224.4|13220.4|10
1598490600000|2020-08-27 01:10:00|13226.4|13222.4|13224.9|13220.9|13234.4|13230.4|13224.9|13220.9|14
1598490900000|2020-08-27 01:15:00|13225.1|13221.1|13217.1|13213.1|13226.9|13222.9|13213.9|13209.9|44
1598491200000|2020-08-27 01:20:00|13217.4|13213.4|13216.6|13212.6|13218.9|13214.9|13216.6|13212.6|2
1598491500000|2020-08-27 01:25:00|13216.9|13212.9|13225.4|13221.4|13228.6|13224.6|13216.6|13212.6|9
1598491800000|2020-08-27 01:30:00|13225.6|13221.6|13211.9|13207.9|13225.6|13221.6|13209.6|13205.6|39
1598492100000|2020-08-27 01:35:00|13209.9|13205.9|13196.1|13192.1|13213.1|13209.1|13194.4|13190.4|81
1598492400000|2020-08-27 01:40:00|13195.9|13191.9|13195.6|13191.6|13199.9|13195.9|13193.4|13189.4|37
1598492700000|2020-08-27 01:45:00|13195.4|13191.4|13199.9|13195.9|13201.4|13197.4|13189.9|13185.9|46
1598493000000|2020-08-27 01:50:00|13199.6|13195.6|13199.9|13195.9|13203.1|13199.1|13196.9|13192.9|32
1598493300000|2020-08-27 01:55:00|13199.6|13195.6|13196.4|13192.4|13199.6|13195.6|13193.1|13189.1|14
1598493600000|2020-08-27 02:00:00|13195.9|13191.9|13200.4|13196.4|13209.6|13205.6|13194.1|13190.1|26
1598493900000|2020-08-27 02:05:00|13200.1|13196.1|13197.6|13193.6|13201.9|13197.9|13195.1|13191.1|20
1598494200000|2020-08-27 02:10:00|13197.9|13193.9|13197.6|13193.6|13197.9|13193.9|13194.1|13190.1|11
1598494500000|2020-08-27 02:15:00|13197.4|13193.4|13190.6|13186.6|13198.9|13194.9|13189.1|13185.1|47
1598494800000|2020-08-27 02:20:00|13189.4|13185.4|13182.4|13178.4|13189.4|13185.4|13180.9|13176.9|47
1598495100000|2020-08-27 02:25:00|13182.6|13178.6|13187.4|13183.4|13189.9|13185.9|13181.6|13177.6|12
1598495400000|2020-08-27 02:30:00|13188.4|13184.4|13188.9|13184.9|13191.1|13187.1|13181.9|13177.9|38
1598495700000|2020-08-27 02:35:00|13188.6|13184.6|13189.9|13185.9|13192.1|13188.1|13186.9|13182.9|10
1598496000000|2020-08-27 02:40:00|13190.1|13186.1|13194.4|13190.4|13194.9|13190.9|13190.1|13186.1|5
1598496300000|2020-08-27 02:45:00|13194.1|13190.1|13192.4|13188.4|13195.1|13191.1|13190.6|13186.6|18
1598496600000|2020-08-27 02:50:00|13192.1|13188.1|13192.6|13188.6|13196.4|13192.4|13191.6|13187.6|13
1598496900000|2020-08-27 02:55:00|13192.1|13188.1|13190.6|13186.6|13192.1|13188.1|13186.1|13182.1|23
1598497200000|2020-08-27 03:00:00|13190.4|13186.4|13184.4|13180.4|13191.1|13187.1|13184.1|13180.1|8
1598497500000|2020-08-27 03:05:00|13184.1|13180.1|13185.6|13181.6|13185.6|13181.6|13181.4|13177.4|12
1598497800000|2020-08-27 03:10:00|13185.4|13181.4|13186.6|13182.6|13188.4|13184.4|13183.1|13179.1|15
1598498100000|2020-08-27 03:15:00|13186.4|13182.4|13201.4|13197.4|13203.4|13199.4|13185.9|13181.9|64
1598498400000|2020-08-27 03:20:00|13201.6|13197.6|13200.9|13196.9|13201.6|13197.6|13196.4|13192.4|13
1598498700000|2020-08-27 03:25:00|13201.1|13197.1|13209.9|13205.9|13211.9|13207.9|13201.1|13197.1|23
1598499000000|2020-08-27 03:30:00|13210.6|13206.6|13200.6|13196.6|13211.1|13207.1|13200.6|13196.6|14
1598499300000|2020-08-27 03:35:00|13201.6|13197.6|13205.6|13201.6|13208.1|13204.1|13201.6|13197.6|9
1598499600000|2020-08-27 03:40:00|13205.9|13201.9|13203.4|13199.4|13205.9|13201.9|13201.6|13197.6|7
1598499900000|2020-08-27 03:45:00|13203.1|13199.1|13213.6|13209.6|13218.9|13214.9|13202.9|13198.9|11
1598500200000|2020-08-27 03:50:00|13213.4|13209.4|13208.9|13204.9|13213.4|13209.4|13205.1|13201.1|3
1598500500000|2020-08-27 03:55:00|13208.6|13204.6|13204.4|13200.4|13208.6|13204.6|13202.4|13198.4|4
1598500800000|2020-08-27 04:00:00|13204.1|13200.1|13202.9|13198.9|13205.4|13201.4|13202.4|13198.4|0
1598501100000|2020-08-27 04:05:00|13203.1|13199.1|13201.6|13197.6|13204.4|13200.4|13201.6|13197.6|2
1598501400000|2020-08-27 04:10:00|13201.9|13197.9|13202.4|13198.4|13202.4|13198.4|13200.6|13196.6|0
1598501700000|2020-08-27 04:15:00|13202.1|13198.1|13204.4|13200.4|13205.6|13201.6|13202.1|13198.1|2
1598502000000|2020-08-27 04:20:00|13204.1|13200.1|13203.4|13199.4|13204.6|13200.6|13203.1|13199.1|0
1598502300000|2020-08-27 04:25:00|13203.1|13199.1|13197.9|13193.9|13203.1|13199.1|13197.6|13193.6|11
1598502600000|2020-08-27 04:30:00|13198.1|13194.1|13208.9|13204.9|13214.1|13210.1|13198.1|13194.1|18
1598502900000|2020-08-27 04:35:00|13208.6|13204.6|13206.4|13202.4|13209.1|13205.1|13204.6|13200.6|4
1598503200000|2020-08-27 04:40:00|13206.1|13202.1|13203.9|13199.9|13207.9|13203.9|13203.6|13199.6|4
1598503500000|2020-08-27 04:45:00|13203.6|13199.6|13208.1|13204.1|13209.6|13205.6|13202.4|13198.4|8
1598503800000|2020-08-27 04:50:00|13207.9|13203.9|13206.6|13202.6|13210.9|13206.9|13206.6|13202.6|5
1598504100000|2020-08-27 04:55:00|13205.6|13201.6|13198.9|13194.9|13205.6|13201.6|13196.9|13192.9|11
1598504400000|2020-08-27 05:00:00|13199.1|13195.1|13198.4|13194.4|13200.6|13196.6|13196.6|13192.6|7
1598504700000|2020-08-27 05:05:00|13198.1|13194.1|13194.6|13190.6|13198.9|13194.9|13193.4|13189.4|6
1598505000000|2020-08-27 05:10:00|13194.1|13190.1|13197.9|13193.9|13198.9|13194.9|13192.6|13188.6|10
1598505300000|2020-08-27 05:15:00|13198.4|13194.4|13204.1|13200.1|13204.1|13200.1|13198.4|13194.4|24
1598505600000|2020-08-27 05:20:00|13204.6|13200.6|13208.6|13204.6|13212.9|13208.9|13203.9|13199.9|43
1598505900000|2020-08-27 05:25:00|13208.4|13204.4|13210.4|13206.4|13214.1|13210.1|13203.6|13199.6|11
1598506200000|2020-08-27 05:30:00|13210.1|13206.1|13208.1|13204.1|13212.1|13208.1|13202.1|13198.1|36
1598506500000|2020-08-27 05:35:00|13209.1|13205.1|13212.6|13208.6|13213.6|13209.6|13206.6|13202.6|59
1598506800000|2020-08-27 05:40:00|13213.4|13209.4|13210.4|13206.4|13214.6|13210.6|13206.9|13202.9|41
1598507100000|2020-08-27 05:45:00|13211.4|13207.4|13214.9|13210.9|13216.6|13212.6|13208.6|13204.6|41
1598507400000|2020-08-27 05:50:00|13215.1|13211.1|13208.6|13204.6|13215.9|13211.9|13207.4|13203.4|86
1598507700000|2020-08-27 05:55:00|13210.1|13206.1|13208.4|13204.4|13210.1|13206.1|13202.9|13198.9|39
1598508000000|2020-08-27 06:00:00|13207.4|13205.4|13209.6|13207.6|13211.6|13209.6|13198.9|13196.9|185
1598508300000|2020-08-27 06:05:00|13209.9|13207.9|13203.6|13201.6|13211.1|13209.1|13198.9|13196.9|185
1598508600000|2020-08-27 06:10:00|13203.9|13201.9|13193.4|13191.4|13206.1|13204.1|13191.4|13189.4|162
1598508900000|2020-08-27 06:15:00|13192.6|13190.6|13188.1|13186.1|13193.9|13191.9|13185.4|13183.4|174
1598509200000|2020-08-27 06:20:00|13187.9|13185.9|13188.9|13186.9|13189.6|13187.6|13184.4|13182.4|56
1598509500000|2020-08-27 06:25:00|13188.6|13186.6|13188.9|13186.9|13190.6|13188.6|13186.4|13184.4|60
1598509800000|2020-08-27 06:30:00|13188.6|13186.6|13194.4|13192.4|13195.1|13193.1|13188.4|13186.4|155
1598510100000|2020-08-27 06:35:00|13194.6|13192.6|13198.4|13196.4|13203.1|13201.1|13192.9|13190.9|199
1598510400000|2020-08-27 06:40:00|13200.9|13198.9|13199.9|13197.9|13201.9|13199.9|13196.6|13194.6|97
1598510700000|2020-08-27 06:45:00|13200.1|13198.1|13210.4|13208.4|13211.1|13209.1|13196.1|13194.1|165
1598511000000|2020-08-27 06:50:00|13210.6|13208.6|13218.4|13216.4|13225.4|13223.4|13210.4|13208.4|325
1598511300000|2020-08-27 06:55:00|13219.9|13217.9|13219.1|13217.1|13226.9|13224.9|13217.9|13215.9|308
1598511600000|2020-08-27 07:00:00|13218.7|13217.5|13199.7|13198.5|13219.7|13218.5|13196|13194.8|1185
1598511900000|2020-08-27 07:05:00|13200.5|13199.3|13167.2|13166|13206.5|13205.3|13160.2|13159|1532
1598512200000|2020-08-27 07:10:00|13167.5|13166.3|13181.2|13180|13187|13185.8|13157.5|13156.3|1117
1598512500000|2020-08-27 07:15:00|13181.5|13180.3|13176.2|13175|13181.5|13180.3|13159.2|13158|1049
1598512800000|2020-08-27 07:20:00|13176.5|13175.3|13185.7|13184.5|13199.7|13198.5|13173|13171.8|1153
1598513100000|2020-08-27 07:25:00|13185|13183.8|13170.7|13169.5|13191.7|13190.5|13165.2|13164|965
1598513400000|2020-08-27 07:30:00|13170.5|13169.3|13184|13182.8|13185|13183.8|13165.7|13164.5|916
1598513700000|2020-08-27 07:35:00|13184.2|13183|13190.2|13189|13192.2|13191|13174.7|13173.5|628
1598514000000|2020-08-27 07:40:00|13190|13188.8|13202.2|13201|13203.5|13202.3|13186.5|13185.3|736
1598514300000|2020-08-27 07:45:00|13200.7|13199.5|13214.7|13213.5|13221.2|13220|13197.2|13196|1013
1598514600000|2020-08-27 07:50:00|13215|13213.8|13207.7|13206.5|13218.2|13217|13204|13202.8|733
1598514900000|2020-08-27 07:55:00|13208.2|13207|13192.2|13191|13214.5|13213.3|13189.7|13188.5|619
1598515200000|2020-08-27 08:00:00|13192|13190.8|13172|13170.8|13192.2|13191|13169.7|13168.5|1154
1598515500000|2020-08-27 08:05:00|13172.2|13171|13172.2|13171|13179.7|13178.5|13168|13166.8|563
1598515800000|2020-08-27 08:10:00|13172|13170.8|13161.2|13160|13172|13170.8|13155|13153.8|753
1598516100000|2020-08-27 08:15:00|13161|13159.8|13161.2|13160|13171.5|13170.3|13158|13156.8|570
1598516400000|2020-08-27 08:20:00|13161.5|13160.3|13174.5|13173.3|13177.7|13176.5|13156|13154.8|553
1598516700000|2020-08-27 08:25:00|13174.2|13173|13170.9|13169.7|13182|13180.8|13169.1|13167.9|607
1598517000000|2020-08-27 08:30:00|13170.6|13169.4|13172.6|13171.4|13184.6|13183.4|13166.4|13165.2|727
1598517300000|2020-08-27 08:35:00|13172.9|13171.7|13175.1|13173.9|13177.6|13176.4|13166.9|13165.7|351
1598517600000|2020-08-27 08:40:00|13175.4|13174.2|13168.1|13166.9|13178.4|13177.2|13167.6|13166.4|379
1598517900000|2020-08-27 08:45:00|13168.4|13167.2|13166.1|13164.9|13169.1|13167.9|13159.9|13158.7|404
1598518200000|2020-08-27 08:50:00|13166.4|13165.2|13162.1|13160.9|13168.1|13166.9|13160.1|13158.9|234
1598518500000|2020-08-27 08:55:00|13162.4|13161.2|13164.9|13163.7|13169.9|13168.7|13153.6|13152.4|571
1598518800000|2020-08-27 09:00:00|13164.6|13163.4|13149.1|13147.9|13165.1|13163.9|13148.4|13147.2|831
1598519100000|2020-08-27 09:05:00|13149.4|13148.2|13144.4|13143.2|13154.9|13153.7|13144.4|13143.2|344
1598519400000|2020-08-27 09:10:00|13144.1|13142.9|13127.6|13126.4|13147.9|13146.7|13124.1|13122.9|772
1598519700000|2020-08-27 09:15:00|13127.9|13126.7|13118.6|13117.4|13133.6|13132.4|13117.1|13115.9|508
1598520000000|2020-08-27 09:20:00|13118.9|13117.7|13118.6|13117.4|13126.9|13125.7|13113.9|13112.7|515
1598520300000|2020-08-27 09:25:00|13118.9|13117.7|13116.1|13114.9|13119.1|13117.9|13109.6|13108.4|583
1598520600000|2020-08-27 09:30:00|13115.9|13114.7|13128.9|13127.7|13131.6|13130.4|13113.6|13112.4|617
1598520900000|2020-08-27 09:35:00|13128.6|13127.4|13136.1|13134.9|13138.6|13137.4|13126.6|13125.4|629
1598521200000|2020-08-27 09:40:00|13135.9|13134.7|13132.6|13131.4|13137.1|13135.9|13132.6|13131.4|275
1598521500000|2020-08-27 09:45:00|13132.4|13131.2|13127.1|13125.9|13132.4|13131.2|13119.6|13118.4|482
1598521800000|2020-08-27 09:50:00|13128.1|13126.9|13138.6|13137.4|13139.6|13138.4|13125.6|13124.4|426
1598522100000|2020-08-27 09:55:00|13138.4|13137.2|13139.6|13138.4|13143.9|13142.7|13132.6|13131.4|328
1598522400000|2020-08-27 10:00:00|13139.4|13138.2|13134.1|13132.9|13140.4|13139.2|13133.6|13132.4|290
1598522700000|2020-08-27 10:05:00|13134.6|13133.4|13137.6|13136.4|13144.1|13142.9|13134.1|13132.9|218
1598523000000|2020-08-27 10:10:00|13137.4|13136.2|13138.4|13137.2|13144.4|13143.2|13135.4|13134.2|187
1598523300000|2020-08-27 10:15:00|13138.1|13136.9|13142.1|13140.9|13147.1|13145.9|13137.1|13135.9|257
1598523600000|2020-08-27 10:20:00|13141.9|13140.7|13146.9|13145.7|13147.9|13146.7|13137.1|13135.9|277
1598523900000|2020-08-27 10:25:00|13147.4|13146.2|13146.9|13145.7|13149.1|13147.9|13139.9|13138.7|149
1598524200000|2020-08-27 10:30:00|13146.6|13145.4|13137.9|13136.7|13146.6|13145.4|13133.1|13131.9|256
1598524500000|2020-08-27 10:35:00|13138.1|13136.9|13148.6|13147.4|13151.4|13150.2|13132.4|13131.2|291
1598524800000|2020-08-27 10:40:00|13148.4|13147.2|13142.9|13141.7|13148.6|13147.4|13142.1|13140.9|171
1598525100000|2020-08-27 10:45:00|13142.6|13141.4|13147.6|13146.4|13150.1|13148.9|13140.1|13138.9|188
1598525400000|2020-08-27 10:50:00|13147.9|13146.7|13141.4|13140.2|13151.6|13150.4|13140.9|13139.7|138
1598525700000|2020-08-27 10:55:00|13141.6|13140.4|13147.9|13146.7|13151.1|13149.9|13140.4|13139.2|217
1598526000000|2020-08-27 11:00:00|13149.1|13147.9|13150.1|13148.9|13151.6|13150.4|13144.6|13143.4|254
1598526300000|2020-08-27 11:05:00|13149.9|13148.7|13149.9|13148.7|13151.4|13150.2|13142.6|13141.4|229
1598526600000|2020-08-27 11:10:00|13150.1|13148.9|13145.6|13144.4|13155.9|13154.7|13145.6|13144.4|254
1598526900000|2020-08-27 11:15:00|13145.4|13144.2|13142.6|13141.4|13150.6|13149.4|13142.4|13141.2|213
1598527200000|2020-08-27 11:20:00|13142.9|13141.7|13138.1|13136.9|13144.9|13143.7|13137.1|13135.9|197
1598527500000|2020-08-27 11:25:00|13137.9|13136.7|13150.1|13148.9|13151.1|13149.9|13136.6|13135.4|225
1598527800000|2020-08-27 11:30:00|13150.4|13149.2|13155.1|13153.9|13155.1|13153.9|13144.9|13143.7|140
1598528100000|2020-08-27 11:35:00|13155.4|13154.2|13154.1|13152.9|13161.1|13159.9|13152.4|13151.2|221
1598528400000|2020-08-27 11:40:00|13154.2|13153|13158.7|13157.5|13160.2|13159|13154.2|13153|223
1598528700000|2020-08-27 11:45:00|13158.5|13157.3|13150.7|13149.5|13159.7|13158.5|13150.5|13149.3|221
1598529000000|2020-08-27 11:50:00|13150.2|13149|13153.7|13152.5|13154.7|13153.5|13146|13144.8|226
1598529300000|2020-08-27 11:55:00|13153.5|13152.3|13153.7|13152.5|13155.5|13154.3|13150.7|13149.5|201
1598529600000|2020-08-27 12:00:00|13154.2|13153|13163.2|13162|13165.2|13164|13153.5|13152.3|365
1598529900000|2020-08-27 12:05:00|13163|13161.8|13162.7|13161.5|13169.2|13168|13160.5|13159.3|686
1598530200000|2020-08-27 12:10:00|13162.5|13161.3|13166|13164.8|13167.7|13166.5|13159.5|13158.3|343
1598530500000|2020-08-27 12:15:00|13165.7|13164.5|13168.2|13167|13172.7|13171.5|13165.7|13164.5|756
1598530800000|2020-08-27 12:20:00|13168.5|13167.3|13177.7|13176.5|13178.5|13177.3|13167|13165.8|385
1598531100000|2020-08-27 12:25:00|13178.2|13177|13161.5|13160.3|13181|13179.8|13159|13157.8|421
1598531400000|2020-08-27 12:30:00|13161.2|13160|13170|13168.8|13177.7|13176.5|13159.5|13158.3|381
1598531700000|2020-08-27 12:35:00|13170.2|13169|13158.2|13157|13172.2|13171|13154.7|13153.5|379
1598532000000|2020-08-27 12:40:00|13158.7|13157.5|13160|13158.8|13166|13164.8|13157.2|13156|456
1598532300000|2020-08-27 12:45:00|13159.7|13158.5|13168.2|13167|13177.7|13176.5|13157|13155.8|549
1598532600000|2020-08-27 12:50:00|13168.5|13167.3|13172.5|13171.3|13180.5|13179.3|13162.7|13161.5|945
1598532900000|2020-08-27 12:55:00|13172.2|13171|13160.5|13159.3|13172.5|13171.3|13154.7|13153.5|389
1598533200000|2020-08-27 13:00:00|13160.7|13159.5|13159|13157.8|13175.2|13174|13158.2|13157|715
1598533500000|2020-08-27 13:05:00|13159.5|13158.3|13141.5|13140.3|13171.2|13170|13137.7|13136.5|961
1598533800000|2020-08-27 13:10:00|13141.7|13140.5|13156.5|13155.3|13160|13158.8|13138|13136.8|802
1598534100000|2020-08-27 13:15:00|13156.7|13155.5|13191.2|13190|13194.2|13193|13151.7|13150.5|1486
1598534400000|2020-08-27 13:20:00|13191|13189.8|13175.2|13174|13195|13193.8|13173.7|13172.5|1060
1598534700000|2020-08-27 13:25:00|13175.5|13174.3|13177.2|13176|13184|13182.8|13166.2|13165|1017
1598535000000|2020-08-27 13:30:00|13177.5|13176.3|13156.2|13155|13178.2|13177|13151|13149.8|1206
1598535300000|2020-08-27 13:35:00|13156|13154.8|13139|13137.8|13161|13159.8|13131.7|13130.5|1274
1598535600000|2020-08-27 13:40:00|13139.2|13138|13157.5|13156.3|13165.7|13164.5|13136.2|13135|1055
1598535900000|2020-08-27 13:45:00|13157.7|13156.5|13154.7|13153.5|13164.5|13163.3|13130.2|13129|1169
1598536200000|2020-08-27 13:50:00|13155|13153.8|13157.7|13156.5|13171.2|13170|13146.7|13145.5|1018
1598536500000|2020-08-27 13:55:00|13157.5|13156.3|13164.2|13163|13168|13166.8|13154.7|13153.5|682
1598536800000|2020-08-27 14:00:00|13164.5|13163.3|13151.2|13150|13169.2|13168|13149.7|13148.5|957
1598537100000|2020-08-27 14:05:00|13149.7|13148.5|13121.2|13120|13153.5|13152.3|13115.7|13114.5|1454
1598537400000|2020-08-27 14:10:00|13120.7|13119.5|13106|13104.8|13126|13124.8|13103.7|13102.5|1205
1598537700000|2020-08-27 14:15:00|13105.2|13104|13129|13127.8|13131.2|13130|13100.7|13099.5|1023
1598538000000|2020-08-27 14:20:00|13129.2|13128|13131.2|13130|13133.7|13132.5|13118|13116.8|746
1598538300000|2020-08-27 14:25:00|13131|13129.8|13138.2|13137|13141.7|13140.5|13128|13126.8|796
1598538600000|2020-08-27 14:30:00|13138.5|13137.3|13147.2|13146|13148.5|13147.3|13129.5|13128.3|755
1598538900000|2020-08-27 14:35:00|13147|13145.8|13135.7|13134.5|13147|13145.8|13127|13125.8|493
1598539200000|2020-08-27 14:40:00|13136|13134.8|13126.2|13125|13138.2|13137|13122.7|13121.5|541
1598539500000|2020-08-27 14:45:00|13126|13124.8|13115.2|13114|13128.5|13127.3|13108.2|13107|635
1598539800000|2020-08-27 14:50:00|13115|13113.8|13124.2|13123|13129.7|13128.5|13113.2|13112|743
1598540100000|2020-08-27 14:55:00|13124.7|13123.5|13138.5|13137.3|13141.2|13140|13117.2|13116|631
1598540400000|2020-08-27 15:00:00|13139|13137.8|13137.7|13136.5|13146.7|13145.5|13130.2|13129|566
1598540700000|2020-08-27 15:05:00|13138|13136.8|13134.7|13133.5|13141.7|13140.5|13131.2|13130|496
1598541000000|2020-08-27 15:10:00|13134.5|13133.3|13123.7|13122.5|13138.5|13137.3|13123|13121.8|540
1598541300000|2020-08-27 15:15:00|13124.2|13123|13109.7|13108.5|13125.2|13124|13109.7|13108.5|647
1598541600000|2020-08-27 15:20:00|13110|13108.8|13096.2|13095|13113.2|13112|13089.7|13088.5|1138
1598541900000|2020-08-27 15:25:00|13096|13094.8|13093.5|13092.3|13098|13096.8|13084.2|13083|1356
1598542200000|2020-08-27 15:30:00|13093.9|13091.9|13098.6|13096.6|13099.4|13097.4|13077.9|13075.9|1580
1598542500000|2020-08-27 15:35:00|13097.9|13095.9|13110.4|13108.4|13111.1|13109.1|13090.4|13088.4|722
1598542800000|2020-08-27 15:40:00|13110.6|13108.6|13115.4|13113.4|13115.4|13113.4|13107.6|13105.6|338
1598543100000|2020-08-27 15:45:00|13115.9|13113.9|13119.6|13117.6|13120.4|13118.4|13113.6|13111.6|256
1598543400000|2020-08-27 15:50:00|13120.4|13118.4|13119.6|13117.6|13121.1|13119.1|13116.1|13114.1|159
1598543700000|2020-08-27 15:55:00|13119.9|13117.9|13109.6|13107.6|13121.1|13119.1|13108.6|13106.6|169
1598544000000|2020-08-27 16:00:00|13109.4|13107.4|13102.4|13100.4|13109.6|13107.6|13092.1|13090.1|392
1598544300000|2020-08-27 16:05:00|13102.6|13100.6|13099.4|13097.4|13104.9|13102.9|13097.4|13095.4|158
1598544600000|2020-08-27 16:10:00|13098.9|13096.9|13096.1|13094.1|13101.1|13099.1|13092.9|13090.9|147
1598544900000|2020-08-27 16:15:00|13096.9|13094.9|13079.9|13077.9|13097.1|13095.1|13078.9|13076.9|391
1598545200000|2020-08-27 16:20:00|13079.6|13077.6|13084.6|13082.6|13084.9|13082.9|13069.1|13067.1|408
1598545500000|2020-08-27 16:25:00|13084.4|13082.4|13077.6|13075.6|13090.6|13088.6|13076.6|13074.6|273
1598545800000|2020-08-27 16:30:00|13077.4|13075.4|13075.6|13073.6|13085.9|13083.9|13069.4|13067.4|327
1598546100000|2020-08-27 16:35:00|13075.1|13073.1|13054.6|13052.6|13077.1|13075.1|13045.6|13043.6|717
1598546400000|2020-08-27 16:40:00|13054.4|13052.4|13043.1|13041.1|13055.1|13053.1|13040.1|13038.1|494
1598546700000|2020-08-27 16:45:00|13042.9|13040.9|13043.6|13041.6|13050.6|13048.6|13033.6|13031.6|512
1598547000000|2020-08-27 16:50:00|13043.4|13041.4|13032.1|13030.1|13045.9|13043.9|13021.9|13019.9|587
1598547300000|2020-08-27 16:55:00|13030.1|13028.1|13033.4|13031.4|13037.4|13035.4|13025.4|13023.4|379
1598547600000|2020-08-27 17:00:00|13033.1|13031.1|13027.9|13025.9|13035.9|13033.9|13023.1|13021.1|283
1598547900000|2020-08-27 17:05:00|13028.1|13026.1|13049.1|13047.1|13050.1|13048.1|13020.9|13018.9|419
1598548200000|2020-08-27 17:10:00|13049.4|13047.4|13061.1|13059.1|13062.6|13060.6|13046.6|13044.6|352
1598548500000|2020-08-27 17:15:00|13060.9|13058.9|13063.6|13061.6|13066.6|13064.6|13053.1|13051.1|380
1598548800000|2020-08-27 17:20:00|13063.4|13061.4|13068.4|13066.4|13078.9|13076.9|13058.9|13056.9|362
1598549100000|2020-08-27 17:25:00|13068.6|13066.6|13078.6|13076.6|13078.6|13076.6|13067.6|13065.6|185
1598549400000|2020-08-27 17:30:00|13078.4|13076.4|13071.6|13069.6|13082.1|13080.1|13069.4|13067.4|186
1598549700000|2020-08-27 17:35:00|13071.9|13069.9|13070.9|13068.9|13074.4|13072.4|13069.1|13067.1|136
1598550000000|2020-08-27 17:40:00|13071.1|13069.1|13072.6|13070.6|13076.9|13074.9|13067.9|13065.9|113
1598550300000|2020-08-27 17:45:00|13072.4|13070.4|13067.1|13065.1|13073.6|13071.6|13062.6|13060.6|161
1598550600000|2020-08-27 17:50:00|13067.6|13065.6|13057.6|13055.6|13068.1|13066.1|13054.4|13052.4|232
1598550900000|2020-08-27 17:55:00|13057.1|13055.1|13066.1|13064.1|13075.6|13073.6|13057.1|13055.1|273
1598551200000|2020-08-27 18:00:00|13066.4|13064.4|13077.9|13075.9|13079.1|13077.1|13063.4|13061.4|200
1598551500000|2020-08-27 18:05:00|13078.1|13076.1|13074.6|13072.6|13078.1|13076.1|13073.1|13071.1|76
1598551800000|2020-08-27 18:10:00|13074.9|13072.9|13080.6|13078.6|13083.6|13081.6|13073.9|13071.9|164
1598552100000|2020-08-27 18:15:00|13080.1|13078.1|13082.1|13080.1|13088.4|13086.4|13078.6|13076.6|185
1598552400000|2020-08-27 18:20:00|13081.9|13079.9|13081.4|13079.4|13082.6|13080.6|13076.9|13074.9|86
1598552700000|2020-08-27 18:25:00|13081.6|13079.6|13091.1|13089.1|13091.6|13089.6|13077.1|13075.1|135
1598553000000|2020-08-27 18:30:00|13090.9|13088.9|13085.9|13083.9|13092.1|13090.1|13083.4|13081.4|135
1598553300000|2020-08-27 18:35:00|13086.1|13084.1|13087.6|13085.6|13093.1|13091.1|13084.4|13082.4|141
1598553600000|2020-08-27 18:40:00|13087.9|13085.9|13089.9|13087.9|13094.1|13092.1|13087.1|13085.1|91
1598553900000|2020-08-27 18:45:00|13090.1|13088.1|13085.1|13083.1|13096.4|13094.4|13084.9|13082.9|109
1598554200000|2020-08-27 18:50:00|13086.1|13084.1|13080.6|13078.6|13089.4|13087.4|13076.9|13074.9|123
1598554500000|2020-08-27 18:55:00|13080.9|13078.9|13084.9|13082.9|13087.6|13085.6|13080.6|13078.6|109
1598554800000|2020-08-27 19:00:00|13083.6|13081.6|13084.4|13082.4|13095.6|13093.6|13081.4|13079.4|150
1598555100000|2020-08-27 19:05:00|13084.1|13082.1|13085.4|13083.4|13087.9|13085.9|13071.6|13069.6|167
1598555400000|2020-08-27 19:10:00|13085.6|13083.6|13077.9|13075.9|13090.6|13088.6|13075.1|13073.1|218
1598555700000|2020-08-27 19:15:00|13077.6|13075.6|13088.9|13086.9|13089.1|13087.1|13073.9|13071.9|74
1598556000000|2020-08-27 19:20:00|13088.6|13086.6|13085.9|13083.9|13096.1|13094.1|13084.6|13082.6|108
1598556300000|2020-08-27 19:25:00|13086.1|13084.1|13086.6|13084.6|13088.6|13086.6|13079.9|13077.9|59
1598556600000|2020-08-27 19:30:00|13086.9|13084.9|13084.6|13082.6|13089.6|13087.6|13078.9|13076.9|67
1598556900000|2020-08-27 19:35:00|13084.9|13082.9|13084.9|13082.9|13089.1|13087.1|13081.9|13079.9|109
1598557200000|2020-08-27 19:40:00|13085.1|13083.1|13077.4|13075.4|13095.1|13093.1|13076.4|13074.4|181
1598557500000|2020-08-27 19:45:00|13077.1|13075.1|13085.1|13083.1|13089.9|13087.9|13072.1|13070.1|149
1598557800000|2020-08-27 19:50:00|13081.6|13079.6|13073.4|13071.4|13083.4|13081.4|13071.9|13069.9|287
1598558100000|2020-08-27 19:55:00|13073.6|13071.6|13066.9|13064.9|13081.6|13079.6|13063.4|13061.4|396
1598558400000|2020-08-27 20:00:00|13070.5|13065.5|13076.2|13071.2|13081.7|13076.7|13061|13056|10
1598558700000|2020-08-27 20:05:00|13077.1|13072.1|13084.4|13079.4|13088.4|13083.4|13077.1|13072.1|0
1598559000000|2020-08-27 20:10:00|13083.5|13078.5|13079.3|13074.3|13085.4|13080.4|13078.4|13073.4|0
1598559300000|2020-08-27 20:15:00|13079.1|13074.1|13077.5|13072.5|13079.2|13074.2|13077.2|13072.2|0
1598559600000|2020-08-27 20:20:00|13077.4|13072.4|13077.4|13072.4|13077.8|13072.8|13077.2|13072.2|0
1598559900000|2020-08-27 20:25:00|13077.5|13072.5|13075.8|13070.8|13078.1|13073.1|13075.8|13070.8|0
1598560200000|2020-08-27 20:30:00|13079.3|13074.3|13086.6|13081.6|13087.6|13082.6|13075.6|13070.6|0
1598560500000|2020-08-27 20:35:00|13087.6|13082.6|13086.8|13081.8|13090.3|13085.3|13085.1|13080.1|0
1598560800000|2020-08-27 20:40:00|13087.7|13082.7|13085.9|13080.9|13089.6|13084.6|13085|13080|0
1598561100000|2020-08-27 20:45:00|13085|13080|13086|13081|13086|13081|13082.2|13077.2|0
1598561400000|2020-08-27 20:50:00|13086.9|13081.9|13082.5|13077.5|13086.9|13081.9|13080.6|13075.6|0
1598561700000|2020-08-27 20:55:00|13083.4|13078.4|13088.9|13083.9|13088.9|13083.9|13082.3|13077.3|0
1598562000000|2020-08-27 21:00:00|13088.3|13083.3|13087.6|13082.6|13088.4|13083.4|13087.5|13082.5|0
1598562300000|2020-08-27 21:05:00|13087.3|13082.3|13086.5|13081.5|13087.3|13082.3|13086.2|13081.2|0
1598562600000|2020-08-27 21:10:00|13087.7|13082.7|13087.1|13082.1|13088|13083|13086.4|13081.4|0
1598562900000|2020-08-27 21:15:00|13087.2|13082.2|13086.4|13081.4|13087.2|13082.2|13086.4|13081.4|0
1598563200000|2020-08-27 21:20:00|13086.3|13081.3|13087.1|13082.1|13087.8|13082.8|13086.3|13081.3|0
1598563500000|2020-08-27 21:25:00|13087|13082|13086.7|13081.7|13087|13082|13086.6|13081.6|0
1598563800000|2020-08-27 21:30:00|13087.1|13082.1|13088|13083|13088.1|13083.1|13086.8|13081.8|0
1598564100000|2020-08-27 21:35:00|13088.1|13083.1|13088.2|13083.2|13088.5|13083.5|13088.1|13083.1|0
1598564400000|2020-08-27 21:40:00|13088.1|13083.1|13088.5|13083.5|13088.5|13083.5|13088.1|13083.1|0
1598564700000|2020-08-27 21:45:00|13088|13083|13088.6|13083.6|13088.6|13083.6|13087.9|13082.9|0
1598565000000|2020-08-27 21:50:00|13088.7|13083.7|13089.9|13084.9|13090.3|13085.3|13088.7|13083.7|0
1598565300000|2020-08-27 21:55:00|13090.2|13085.2|13090.1|13085.1|13090.3|13085.3|13090|13085|0
1598565600000|2020-08-27 22:00:00|13095.3|13090.3|13086.4|13081.4|13095.3|13090.3|13085.4|13080.4|0
1598565900000|2020-08-27 22:05:00|13087.3|13082.3|13092|13087|13092|13087|13084.5|13079.5|0
1598566200000|2020-08-27 22:10:00|13091.1|13086.1|13094|13089|13094.9|13089.9|13091.1|13086.1|0
1598566500000|2020-08-27 22:15:00|13095|13090|13092|13087|13095|13090|13091|13086|0
1598566800000|2020-08-27 22:20:00|13092.9|13087.9|13090.1|13085.1|13092.9|13087.9|13090.1|13085.1|0
1598567100000|2020-08-27 22:25:00|13090.6|13085.6|13092.2|13087.2|13092.2|13087.2|13090.1|13085.1|0
1598567400000|2020-08-27 22:30:00|13091.2|13086.2|13094.9|13089.9|13095.9|13090.9|13090.3|13085.3|0
1598567700000|2020-08-27 22:35:00|13095.9|13090.9|13095.4|13090.4|13095.9|13090.9|13092.6|13087.6|0
1598568000000|2020-08-27 22:40:00|13095|13090|13100.6|13095.6|13100.7|13095.7|13094.5|13089.5|0
1598568300000|2020-08-27 22:45:00|13100.5|13095.5|13093.9|13088.9|13100.6|13095.6|13093.9|13088.9|0
1598568600000|2020-08-27 22:50:00|13094.9|13089.9|13093.9|13088.9|13094.9|13089.9|13093|13088|0
1598568900000|2020-08-27 22:55:00|13094.9|13089.9|13094.9|13089.9|13095.8|13090.8|13093|13088|0
1598569200000|2020-08-27 23:00:00|13095.8|13090.8|13093|13088|13095.8|13090.8|13093|13088|0
1598569500000|2020-08-27 23:05:00|13094|13089|13093.1|13088.1|13094.1|13089.1|13093|13088|0
1598569800000|2020-08-27 23:10:00|13092.1|13087.1|13093.1|13088.1|13095|13090|13092.1|13087.1|0
1598570100000|2020-08-27 23:15:00|13093|13088|13097.8|13092.8|13097.8|13092.8|13093|13088|0
1598570400000|2020-08-27 23:20:00|13096.8|13091.8|13096.8|13091.8|13097.8|13092.8|13095.4|13090.4|0
1598570700000|2020-08-27 23:25:00|13095.9|13090.9|13096.8|13091.8|13096.8|13091.8|13095.9|13090.9|0
1598571000000|2020-08-27 23:30:00|13095.8|13090.8|13103.3|13098.3|13104.2|13099.2|13095.7|13090.7|0
1598571300000|2020-08-27 23:35:00|13103.2|13098.2|13104.8|13099.8|13106.7|13101.7|13102.1|13097.1|0
1598571600000|2020-08-27 23:40:00|13104.9|13099.9|13103.3|13098.3|13105.1|13100.1|13101.4|13096.4|0
1598571900000|2020-08-27 23:45:00|13104.2|13099.2|13105.7|13100.7|13106.6|13101.6|13103.3|13098.3|0
1598572200000|2020-08-27 23:50:00|13106.6|13101.6|13106.6|13101.6|13108.5|13103.5|13104.7|13099.7|0
1598572500000|2020-08-27 23:55:00|13105.7|13100.7|13107.8|13102.8|13109.7|13104.7|13105.7|13100.7|0
1598572800000|2020-08-28 00:00:00|13106.9|13101.9|13104.8|13099.8|13111.6|13106.6|13101.1|13096.1|0
1598573100000|2020-08-28 00:05:00|13105.8|13100.8|13106.7|13101.7|13107.7|13102.7|13102.9|13097.9|0
1598573400000|2020-08-28 00:10:00|13107.6|13102.6|13102|13097|13107.6|13102.6|13102|13097|0
1598573700000|2020-08-28 00:15:00|13102.5|13097.5|13109.9|13105.9|13124.4|13120.4|13102.5|13097.5|55
1598574000000|2020-08-28 00:20:00|13110.1|13106.1|13132.6|13128.6|13140.9|13136.9|13109.9|13105.9|41
1598574300000|2020-08-28 00:25:00|13132.9|13128.9|13124.4|13120.4|13132.9|13128.9|13121.9|13117.9|11
1598574600000|2020-08-28 00:30:00|13124.6|13120.6|13114.6|13110.6|13128.9|13124.9|13106.6|13102.6|30
1598574900000|2020-08-28 00:35:00|13114.4|13110.4|13112.4|13108.4|13121.4|13117.4|13112.4|13108.4|12
1598575200000|2020-08-28 00:40:00|13112.6|13108.6|13105.4|13101.4|13118.6|13114.6|13104.9|13100.9|7
1598575500000|2020-08-28 00:45:00|13105.6|13101.6|13093.9|13089.9|13109.1|13105.1|13091.6|13087.6|18
1598575800000|2020-08-28 00:50:00|13094.9|13090.9|13099.9|13095.9|13103.4|13099.4|13090.9|13086.9|21
1598576100000|2020-08-28 00:55:00|13099.6|13095.6|13104.4|13100.4|13105.9|13101.9|13096.9|13092.9|8
1598576400000|2020-08-28 01:00:00|13103.9|13099.9|13107.9|13103.9|13115.6|13111.6|13094.6|13090.6|18
1598576700000|2020-08-28 01:05:00|13108.4|13104.4|13106.1|13102.1|13108.4|13104.4|13102.4|13098.4|7
1598577000000|2020-08-28 01:10:00|13105.9|13101.9|13107.6|13103.6|13108.9|13104.9|13100.6|13096.6|12
1598577300000|2020-08-28 01:15:00|13107.9|13103.9|13096.1|13092.1|13116.6|13112.6|13095.4|13091.4|12
1598577600000|2020-08-28 01:20:00|13095.9|13091.9|13097.4|13093.4|13097.6|13093.6|13093.4|13089.4|5
1598577900000|2020-08-28 01:25:00|13097.9|13093.9|13098.6|13094.6|13103.1|13099.1|13093.4|13089.4|10
1598578200000|2020-08-28 01:30:00|13098.9|13094.9|13099.4|13095.4|13104.4|13100.4|13095.6|13091.6|6
1598578500000|2020-08-28 01:35:00|13099.1|13095.1|13106.4|13102.4|13108.1|13104.1|13098.6|13094.6|12
1598578800000|2020-08-28 01:40:00|13106.6|13102.6|13116.6|13112.6|13121.9|13117.9|13106.6|13102.6|29
1598579100000|2020-08-28 01:45:00|13117.4|13113.4|13117.9|13113.9|13127.1|13123.1|13117.4|13113.4|23
1598579400000|2020-08-28 01:50:00|13118.1|13114.1|13125.9|13121.9|13128.1|13124.1|13118.1|13114.1|5
1598579700000|2020-08-28 01:55:00|13126.4|13122.4|13127.1|13123.1|13132.4|13128.4|13126.4|13122.4|6
1598580000000|2020-08-28 02:00:00|13127.6|13123.6|13128.1|13124.1|13131.1|13127.1|13124.6|13120.6|18
1598580300000|2020-08-28 02:05:00|13128.4|13124.4|13130.9|13126.9|13132.9|13128.9|13127.1|13123.1|2
1598580600000|2020-08-28 02:10:00|13130.4|13126.4|13140.1|13136.1|13143.4|13139.4|13127.6|13123.6|30
1598580900000|2020-08-28 02:15:00|13140.4|13136.4|13133.9|13129.9|13143.6|13139.6|13133.6|13129.6|12
1598581200000|2020-08-28 02:20:00|13137.6|13133.6|13138.4|13134.4|13141.1|13137.1|13135.6|13131.6|14
1598581500000|2020-08-28 02:25:00|13138.6|13134.6|13138.1|13134.1|13139.9|13135.9|13133.6|13129.6|10
1598581800000|2020-08-28 02:30:00|13138.4|13134.4|13131.9|13127.9|13144.9|13140.9|13131.4|13127.4|23
1598582100000|2020-08-28 02:35:00|13131.6|13127.6|13141.1|13137.1|13141.1|13137.1|13131.4|13127.4|5
1598582400000|2020-08-28 02:40:00|13141.4|13137.4|13141.9|13137.9|13144.9|13140.9|13138.1|13134.1|9
1598582700000|2020-08-28 02:45:00|13142.4|13138.4|13146.4|13142.4|13148.4|13144.4|13141.1|13137.1|10
1598583000000|2020-08-28 02:50:00|13146.1|13142.1|13171.6|13167.6|13178.9|13174.9|13146.1|13142.1|110
1598583300000|2020-08-28 02:55:00|13171.9|13167.9|13183.1|13179.1|13183.9|13179.9|13171.4|13167.4|44
1598583600000|2020-08-28 03:00:00|13183.4|13179.4|13182.9|13178.9|13193.9|13189.9|13182.9|13178.9|36
1598583900000|2020-08-28 03:05:00|13183.1|13179.1|13182.4|13178.4|13190.4|13186.4|13182.4|13178.4|18
1598584200000|2020-08-28 03:10:00|13183.4|13179.4|13182.9|13178.9|13185.1|13181.1|13182.1|13178.1|7
1598584500000|2020-08-28 03:15:00|13183.1|13179.1|13180.1|13176.1|13190.1|13186.1|13178.9|13174.9|14
1598584800000|2020-08-28 03:20:00|13183.1|13179.1|13182.9|13178.9|13184.4|13180.4|13181.9|13177.9|8
1598585100000|2020-08-28 03:25:00|13182.6|13178.6|13185.1|13181.1|13191.9|13187.9|13180.6|13176.6|51
1598585400000|2020-08-28 03:30:00|13185.4|13181.4|13178.6|13174.6|13190.9|13186.9|13178.6|13174.6|12
1598585700000|2020-08-28 03:35:00|13178.4|13174.4|13182.4|13178.4|13186.6|13182.6|13176.6|13172.6|7
1598586000000|2020-08-28 03:40:00|13182.9|13178.9|13175.4|13171.4|13184.6|13180.6|13175.4|13171.4|4
1598586300000|2020-08-28 03:45:00|13176.1|13172.1|13180.1|13176.1|13184.9|13180.9|13176.1|13172.1|4
1598586600000|2020-08-28 03:50:00|13179.9|13175.9|13182.4|13178.4|13184.6|13180.6|13179.4|13175.4|4
1598586900000|2020-08-28 03:55:00|13182.9|13178.9|13181.6|13177.6|13186.4|13182.4|13178.9|13174.9|12
1598587200000|2020-08-28 04:00:00|13181.4|13177.4|13178.9|13174.9|13181.4|13177.4|13178.1|13174.1|6
1598587500000|2020-08-28 04:05:00|13179.4|13175.4|13179.1|13175.1|13180.1|13176.1|13178.6|13174.6|2
1598587800000|2020-08-28 04:10:00|13178.6|13174.6|13175.1|13171.1|13178.6|13174.6|13171.1|13167.1|6
1598588100000|2020-08-28 04:15:00|13174.1|13170.1|13172.9|13168.9|13175.1|13171.1|13170.1|13166.1|6
1598588400000|2020-08-28 04:20:00|13172.6|13168.6|13168.1|13164.1|13173.1|13169.1|13164.6|13160.6|16
1598588700000|2020-08-28 04:25:00|13167.9|13163.9|13169.6|13165.6|13169.6|13165.6|13166.1|13162.1|7
1598589000000|2020-08-28 04:30:00|13169.4|13165.4|13166.1|13162.1|13169.6|13165.6|13163.1|13159.1|10
1598589300000|2020-08-28 04:35:00|13166.4|13162.4|13161.4|13157.4|13167.9|13163.9|13161.4|13157.4|7
1598589600000|2020-08-28 04:40:00|13160.9|13156.9|13168.9|13164.9|13168.9|13164.9|13157.6|13153.6|16
1598589900000|2020-08-28 04:45:00|13169.1|13165.1|13170.6|13166.6|13174.4|13170.4|13168.9|13164.9|8
1598590200000|2020-08-28 04:50:00|13170.9|13166.9|13180.1|13176.1|13180.4|13176.4|13169.4|13165.4|32
1598590500000|2020-08-28 04:55:00|13179.9|13175.9|13180.1|13176.1|13181.9|13177.9|13178.6|13174.6|13
1598590800000|2020-08-28 05:00:00|13180.4|13176.4|13183.1|13179.1|13189.1|13185.1|13179.9|13175.9|30
1598591100000|2020-08-28 05:05:00|13182.9|13178.9|13127.9|13123.9|13182.9|13178.9|13120.4|13116.4|150
1598591400000|2020-08-28 05:10:00|13127.6|13123.6|13133.4|13129.4|13147.9|13143.9|13110.6|13106.6|162
1598591700000|2020-08-28 05:15:00|13133.6|13129.6|13146.9|13142.9|13151.1|13147.1|13125.9|13121.9|66
1598592000000|2020-08-28 05:20:00|13146.6|13142.6|13162.9|13158.9|13171.4|13167.4|13143.1|13139.1|35
1598592300000|2020-08-28 05:25:00|13163.9|13159.9|13162.4|13158.4|13167.4|13163.4|13153.1|13149.1|29
1598592600000|2020-08-28 05:30:00|13162.6|13158.6|13154.4|13150.4|13166.9|13162.9|13152.4|13148.4|100
1598592900000|2020-08-28 05:35:00|13155.9|13151.9|13156.6|13152.6|13161.1|13157.1|13153.1|13149.1|35
1598593200000|2020-08-28 05:40:00|13153.4|13149.4|13156.1|13152.1|13159.4|13155.4|13140.1|13136.1|138
1598593500000|2020-08-28 05:45:00|13155.6|13151.6|13154.6|13150.6|13162.1|13158.1|13149.9|13145.9|45
1598593800000|2020-08-28 05:50:00|13154.4|13150.4|13160.4|13156.4|13163.1|13159.1|13151.1|13147.1|26
1598594100000|2020-08-28 05:55:00|13160.1|13156.1|13159.1|13155.1|13168.9|13164.9|13156.1|13152.1|59
1598594400000|2020-08-28 06:00:00|13158.1|13156.1|13146.1|13144.1|13159.4|13157.4|13140.1|13138.1|301
1598594700000|2020-08-28 06:05:00|13145.9|13143.9|13155.1|13153.1|13161.4|13159.4|13140.9|13138.9|283
1598595000000|2020-08-28 06:10:00|13154.9|13152.9|13144.6|13142.6|13157.4|13155.4|13140.1|13138.1|110
1598595300000|2020-08-28 06:15:00|13144.9|13142.9|13131.1|13129.1|13151.1|13149.1|13127.1|13125.1|232
1598595600000|2020-08-28 06:20:00|13130.9|13128.9|13126.4|13124.4|13131.9|13129.9|13122.4|13120.4|173
1598595900000|2020-08-28 06:25:00|13126.6|13124.6|13134.9|13132.9|13136.9|13134.9|13126.4|13124.4|92
1598596200000|2020-08-28 06:30:00|13135.1|13133.1|13132.9|13130.9|13144.4|13142.4|13131.6|13129.6|149
1598596500000|2020-08-28 06:35:00|13133.1|13131.1|13129.4|13127.4|13138.6|13136.6|13128.9|13126.9|75
1598596800000|2020-08-28 06:40:00|13129.6|13127.6|13138.1|13136.1|13142.1|13140.1|13121.9|13119.9|191
1598597100000|2020-08-28 06:45:00|13137.9|13135.9|13143.6|13141.6|13144.9|13142.9|13132.1|13130.1|203
1598597400000|2020-08-28 06:50:00|13143.9|13141.9|13122.9|13120.9|13145.1|13143.1|13119.1|13117.1|199
1598597700000|2020-08-28 06:55:00|13122.6|13120.6|13127.9|13125.9|13132.9|13130.9|13121.4|13119.4|213
1598598000000|2020-08-28 07:00:00|13127.5|13126.3|13110.2|13109|13149.7|13148.5|13103.2|13102|1650
1598598300000|2020-08-28 07:05:00|13110.5|13109.3|13099.2|13098|13138.5|13137.3|13079.2|13078|1429
1598598600000|2020-08-28 07:10:00|13099|13097.8|13070.7|13069.5|13101|13099.8|13070.7|13069.5|1037
1598598900000|2020-08-28 07:15:00|13070.5|13069.3|13055.2|13054|13075.7|13074.5|13042.2|13041|1481
1598599200000|2020-08-28 07:20:00|13053.2|13052|13029.2|13028|13055.7|13054.5|13023.2|13022|1362
1598599500000|2020-08-28 07:25:00|13029.5|13028.3|13039.2|13038|13042.5|13041.3|13016.5|13015.3|1823
1598599800000|2020-08-28 07:30:00|13039|13037.8|12987.7|12986.5|13039.2|13038|12969.2|12968|2421
1598600100000|2020-08-28 07:35:00|12988.2|12987|12973.7|12972.5|12997.7|12996.5|12973|12971.8|1340
1598600400000|2020-08-28 07:40:00|12974.2|12973|12999|12997.8|13007.5|13006.3|12946|12944.8|1988
1598600700000|2020-08-28 07:45:00|12998.7|12997.5|13008|13006.8|13010|13008.8|12988|12986.8|890
1598601000000|2020-08-28 07:50:00|13007.5|13006.3|12989.7|12988.5|13008.2|13007|12973.5|12972.3|726
1598601300000|2020-08-28 07:55:00|12989.2|12988|13004|13002.8|13018.7|13017.5|12979|12977.8|909
1598601600000|2020-08-28 08:00:00|13004.2|13003|13013.2|13012|13017.5|13016.3|12988.7|12987.5|729
1598601900000|2020-08-28 08:05:00|13013.5|13012.3|13024|13022.8|13034.7|13033.5|13008.2|13007|843
1598602200000|2020-08-28 08:10:00|13024.2|13023|13048.5|13047.3|13056.5|13055.3|13023.5|13022.3|885
1598602500000|2020-08-28 08:15:00|13048.2|13047|13042.2|13041|13061.2|13060|13034.2|13033|911
1598602800000|2020-08-28 08:20:00|13042.7|13041.5|13078.2|13077|13082|13080.8|13042.7|13041.5|944
1598603100000|2020-08-28 08:25:00|13078.7|13077.5|13066.5|13065.3|13079.7|13078.5|13063.1|13061.9|482
1598603400000|2020-08-28 08:30:00|13066.7|13065.5|13046.6|13045.4|13074.2|13073|13039.4|13038.2|735
1598603700000|2020-08-28 08:35:00|13046.4|13045.2|13053.6|13052.4|13054.1|13052.9|13031.9|13030.7|584
1598604000000|2020-08-28 08:40:00|13054.1|13052.9|13049.4|13048.2|13059.9|13058.7|13036.6|13035.4|543
1598604300000|2020-08-28 08:45:00|13049.1|13047.9|13071.9|13070.7|13074.1|13072.9|13039.9|13038.7|559
1598604600000|2020-08-28 08:50:00|13071.1|13069.9|13074.1|13072.9|13076.6|13075.4|13060.9|13059.7|483
1598604900000|2020-08-28 08:55:00|13073.9|13072.7|13062.4|13061.2|13077.4|13076.2|13062.4|13061.2|430
1598605200000|2020-08-28 09:00:00|13062.1|13060.9|13069.6|13068.4|13073.9|13072.7|13051.1|13049.9|579
1598605500000|2020-08-28 09:05:00|13069.9|13068.7|13072.9|13071.7|13088.6|13087.4|13067.6|13066.4|475
1598605800000|2020-08-28 09:10:00|13073.6|13072.4|13084.1|13082.9|13084.4|13083.2|13067.1|13065.9|348
1598606100000|2020-08-28 09:15:00|13084.4|13083.2|13080.1|13078.9|13091.9|13090.7|13075.9|13074.7|370
1598606400000|2020-08-28 09:20:00|13080.4|13079.2|13066.1|13064.9|13084.6|13083.4|13063.1|13061.9|432
1598606700000|2020-08-28 09:25:00|13065.4|13064.2|13071.9|13070.7|13072.9|13071.7|13056.4|13055.2|455
1598607000000|2020-08-28 09:30:00|13071.6|13070.4|13065.1|13063.9|13072.4|13071.2|13060.1|13058.9|186
1598607300000|2020-08-28 09:35:00|13065.9|13064.7|13075.1|13073.9|13079.1|13077.9|13054.4|13053.2|276
1598607600000|2020-08-28 09:40:00|13074.9|13073.7|13081.4|13080.2|13089.4|13088.2|13073.9|13072.7|271
1598607900000|2020-08-28 09:45:00|13081.1|13079.9|13076.9|13075.7|13082.6|13081.4|13071.1|13069.9|283
1598608200000|2020-08-28 09:50:00|13077.4|13076.2|13078.9|13077.7|13088.1|13086.9|13076.9|13075.7|332
1598608500000|2020-08-28 09:55:00|13078.6|13077.4|13090.9|13089.7|13095.9|13094.7|13077.9|13076.7|298
1598608800000|2020-08-28 10:00:00|13090.6|13089.4|13069.9|13068.7|13094.4|13093.2|13066.4|13065.2|321
1598609100000|2020-08-28 10:05:00|13070.1|13068.9|13036.9|13035.7|13074.1|13072.9|13031.9|13030.7|721
1598609400000|2020-08-28 10:10:00|13037.1|13035.9|13040.9|13039.7|13043.9|13042.7|13031.6|13030.4|363
1598609700000|2020-08-28 10:15:00|13040.6|13039.4|13025.9|13024.7|13040.6|13039.4|13024.1|13022.9|359
1598610000000|2020-08-28 10:20:00|13025.6|13024.4|13016.4|13015.2|13025.6|13024.4|13011.4|13010.2|445
1598610300000|2020-08-28 10:25:00|13016.6|13015.4|13030.6|13029.4|13031.9|13030.7|13016.4|13015.2|379
1598610600000|2020-08-28 10:30:00|13030.4|13029.2|13043.4|13042.2|13049.9|13048.7|13026.9|13025.7|382
1598610900000|2020-08-28 10:35:00|13043.6|13042.4|13052.4|13051.2|13054.1|13052.9|13041.1|13039.9|299
1598611200000|2020-08-28 10:40:00|13052.1|13050.9|13056.1|13054.9|13059.4|13058.2|13046.6|13045.4|247
1598611500000|2020-08-28 10:45:00|13056.6|13055.4|13062.1|13060.9|13062.6|13061.4|13051.4|13050.2|229
1598611800000|2020-08-28 10:50:00|13062.6|13061.4|13070.1|13068.9|13070.1|13068.9|13059.4|13058.2|231
1598612100000|2020-08-28 10:55:00|13070.4|13069.2|13056.1|13054.9|13070.4|13069.2|13054.9|13053.7|402
1598612400000|2020-08-28 11:00:00|13056.6|13055.4|13064.1|13062.9|13073.6|13072.4|13047.1|13045.9|833
1598612700000|2020-08-28 11:05:00|13063.6|13062.4|13066.4|13065.2|13068.9|13067.7|13058.6|13057.4|233
1598613000000|2020-08-28 11:10:00|13066.6|13065.4|13079.6|13078.4|13080.1|13078.9|13066.1|13064.9|359
1598613300000|2020-08-28 11:15:00|13079.9|13078.7|13072.9|13071.7|13082.9|13081.7|13068.4|13067.2|283
1598613600000|2020-08-28 11:20:00|13072.6|13071.4|13077.4|13076.2|13081.9|13080.7|13072.6|13071.4|143
1598613900000|2020-08-28 11:25:00|13076.9|13075.7|13080.9|13079.7|13081.6|13080.4|13067.1|13065.9|355
1598614200000|2020-08-28 11:30:00|13080.6|13079.4|13087.9|13086.7|13097.4|13096.2|13079.6|13078.4|563
1598614500000|2020-08-28 11:35:00|13087.6|13086.4|13074.6|13073.4|13091.9|13090.7|13072.6|13071.4|337
1598614800000|2020-08-28 11:40:00|13074.2|13073|13073.7|13072.5|13076.2|13075|13067|13065.8|214
1598615100000|2020-08-28 11:45:00|13074|13072.8|13079.5|13078.3|13082.5|13081.3|13073|13071.8|151
1598615400000|2020-08-28 11:50:00|13079.7|13078.5|13083.5|13082.3|13094.5|13093.3|13079.2|13078|214
1598615700000|2020-08-28 11:55:00|13083|13081.8|13090.5|13089.3|13095.5|13094.3|13082.7|13081.5|208
1598616000000|2020-08-28 12:00:00|13090.2|13089|13078|13076.8|13092|13090.8|13077|13075.8|233
1598616300000|2020-08-28 12:05:00|13078.5|13077.3|13087.5|13086.3|13092.7|13091.5|13078.2|13077|190
1598616600000|2020-08-28 12:10:00|13087.7|13086.5|13086.2|13085|13097|13095.8|13084.5|13083.3|209
1598616900000|2020-08-28 12:15:00|13086|13084.8|13082|13080.8|13086|13084.8|13076.2|13075|188
1598617200000|2020-08-28 12:20:00|13081.7|13080.5|13087.7|13086.5|13092.7|13091.5|13079.7|13078.5|173
1598617500000|2020-08-28 12:25:00|13087.5|13086.3|13079.5|13078.3|13087.5|13086.3|13078.2|13077|173
1598617800000|2020-08-28 12:30:00|13079.7|13078.5|13076.7|13075.5|13081.7|13080.5|13067.2|13066|1032
1598618100000|2020-08-28 12:35:00|13076.5|13075.3|13073.2|13072|13076.5|13075.3|13060.5|13059.3|483
1598618400000|2020-08-28 12:40:00|13073.5|13072.3|13080|13078.8|13083.7|13082.5|13070|13068.8|412
1598618700000|2020-08-28 12:45:00|13080.2|13079|13066|13064.8|13083.7|13082.5|13064.7|13063.5|306
1598619000000|2020-08-28 12:50:00|13066.2|13065|13079.2|13078|13083|13081.8|13066.2|13065|1105
1598619300000|2020-08-28 12:55:00|13079.5|13078.3|13066|13064.8|13079.7|13078.5|13063.5|13062.3|1076
1598619600000|2020-08-28 13:00:00|13065.7|13064.5|13077.5|13076.3|13080.7|13079.5|13065.7|13064.5|514
1598619900000|2020-08-28 13:05:00|13077.7|13076.5|13082.5|13081.3|13082.5|13081.3|13071|13069.8|340
1598620200000|2020-08-28 13:10:00|13082.7|13081.5|13072.7|13071.5|13084|13082.8|13064.7|13063.5|317
1598620500000|2020-08-28 13:15:00|13073|13071.8|13073.7|13072.5|13076.5|13075.3|13071|13069.8|129
1598620800000|2020-08-28 13:20:00|13074|13072.8|13071.2|13070|13077.7|13076.5|13069.7|13068.5|162
1598621100000|2020-08-28 13:25:00|13071|13069.8|13058.2|13057|13071|13069.8|13056.5|13055.3|260
1598621400000|2020-08-28 13:30:00|13059.7|13058.5|13042.2|13041|13059.7|13058.5|13028.2|13027|1246
1598621700000|2020-08-28 13:35:00|13042|13040.8|13039|13037.8|13060|13058.8|13035.7|13034.5|1371
1598622000000|2020-08-28 13:40:00|13038.7|13037.5|13046.2|13045|13052.7|13051.5|13038.7|13037.5|446
1598622300000|2020-08-28 13:45:00|13046.7|13045.5|13053.2|13052|13053.7|13052.5|13037.5|13036.3|635
1598622600000|2020-08-28 13:50:00|13053.7|13052.5|13052.5|13051.3|13055.7|13054.5|13037|13035.8|484
1598622900000|2020-08-28 13:55:00|13052.2|13051|13043|13041.8|13052.2|13051|13035.2|13034|514
1598623200000|2020-08-28 14:00:00|13043.2|13042|13026.2|13025|13047.2|13046|13023.2|13022|626
1598623500000|2020-08-28 14:05:00|13025.2|13024|13024.2|13023|13033|13031.8|13018.2|13017|844
1598623800000|2020-08-28 14:10:00|13024.3|13023.1|13014.6|13013.4|13029.3|13028.1|13006.3|13005.1|740
1598624100000|2020-08-28 14:15:00|13014.8|13013.6|13009.8|13008.6|13017.3|13016.1|12999.8|12998.6|792
1598624400000|2020-08-28 14:20:00|13009.3|13008.1|13019.8|13018.6|13024.8|13023.6|13002.1|13000.9|1082
1598624700000|2020-08-28 14:25:00|13018.6|13017.4|13028.3|13027.1|13034.8|13033.6|13012.8|13011.6|551
1598625000000|2020-08-28 14:30:00|13028.1|13026.9|13007.6|13006.4|13037.8|13036.6|13004.6|13003.4|888
1598625300000|2020-08-28 14:35:00|13008.1|13006.9|13020.8|13019.6|13022.8|13021.6|12991.3|12990.1|1088
1598625600000|2020-08-28 14:40:00|13021.1|13019.9|13024.3|13023.1|13033.8|13032.6|13018.1|13016.9|612
1598625900000|2020-08-28 14:45:00|13024.1|13022.9|13024.8|13023.6|13027.8|13026.6|13002.3|13001.1|658
1598626200000|2020-08-28 14:50:00|13025.1|13023.9|13026.1|13024.9|13026.3|13025.1|13004.6|13003.4|711
1598626500000|2020-08-28 14:55:00|13026.3|13025.1|13022.3|13021.1|13029.3|13028.1|13011.3|13010.1|644
1598626800000|2020-08-28 15:00:00|13022.6|13021.4|13031.3|13030.1|13034.3|13033.1|13019.1|13017.9|746
1598627100000|2020-08-28 15:05:00|13031.1|13029.9|13035.3|13034.1|13044.6|13043.4|13029.3|13028.1|687
1598627400000|2020-08-28 15:10:00|13035.1|13033.9|13038.3|13037.1|13040.3|13039.1|13031.3|13030.1|611
1598627700000|2020-08-28 15:15:00|13038.1|13036.9|13046.8|13045.6|13047.3|13046.1|13034.3|13033.1|442
1598628000000|2020-08-28 15:20:00|13047.1|13045.9|13041.1|13039.9|13053.6|13052.4|13040.6|13039.4|670
1598628300000|2020-08-28 15:25:00|13040.3|13039.1|13030.3|13029.1|13046.6|13045.4|13020.6|13019.4|1055
1598628600000|2020-08-28 15:30:00|13031.1|13029.9|13032.2|13030.2|13033.2|13031.2|13022|13020|916
1598628900000|2020-08-28 15:35:00|13032|13030|13027.7|13025.7|13039|13037|13024.2|13022.2|503
1598629200000|2020-08-28 15:40:00|13028|13026|13038.2|13036.2|13038.5|13036.5|13025|13023|276
1598629500000|2020-08-28 15:45:00|13038|13036|13029|13027|13040.2|13038.2|13024.5|13022.5|226
1598629800000|2020-08-28 15:50:00|13029.2|13027.2|13031.7|13029.7|13038|13036|13028.5|13026.5|159
1598630100000|2020-08-28 15:55:00|13031.5|13029.5|13036.2|13034.2|13042.5|13040.5|13030.2|13028.2|141
1598630400000|2020-08-28 16:00:00|13035.7|13033.7|13030.7|13028.7|13035.7|13033.7|13028.2|13026.2|126
1598630700000|2020-08-28 16:05:00|13030.5|13028.5|13036.2|13034.2|13037.2|13035.2|13027.5|13025.5|107
1598631000000|2020-08-28 16:10:00|13036.5|13034.5|13036.5|13034.5|13038.7|13036.7|13035.2|13033.2|54
1598631300000|2020-08-28 16:15:00|13036.7|13034.7|13031.5|13029.5|13038.2|13036.2|13031.2|13029.2|84
1598631600000|2020-08-28 16:20:00|13030.5|13028.5|13026.7|13024.7|13035.7|13033.7|13025|13023|145
1598631900000|2020-08-28 16:25:00|13026.5|13024.5|13028.2|13026.2|13030|13028|13024.7|13022.7|73
1598632200000|2020-08-28 16:30:00|13028|13026|13028.7|13026.7|13032|13030|13025.2|13023.2|100
1598632500000|2020-08-28 16:35:00|13029|13027|13025|13023|13031.2|13029.2|13020|13018|207
1598632800000|2020-08-28 16:40:00|13025.2|13023.2|13033.5|13031.5|13035.2|13033.2|13025.2|13023.2|148
1598633100000|2020-08-28 16:45:00|13033.2|13031.2|13045|13043|13048.7|13046.7|13033|13031|136
1598633400000|2020-08-28 16:50:00|13045.2|13043.2|13046.7|13044.7|13050|13048|13044.2|13042.2|111
1598633700000|2020-08-28 16:55:00|13047|13045|13047.2|13045.2|13050.2|13048.2|13046|13044|95
1598634000000|2020-08-28 17:00:00|13047|13045|13042.2|13040.2|13047.7|13045.7|13041.2|13039.2|105
1598634300000|2020-08-28 17:05:00|13042.7|13040.7|13038.2|13036.2|13044.5|13042.5|13036|13034|89
1598634600000|2020-08-28 17:10:00|13038|13036|13028.7|13026.7|13039.2|13037.2|13028.5|13026.5|224
1598634900000|2020-08-28 17:15:00|13028|13026|13033.2|13031.2|13036.2|13034.2|13027|13025|79
1598635200000|2020-08-28 17:20:00|13033.5|13031.5|13034.2|13032.2|13037|13035|13031.7|13029.7|73
1598635500000|2020-08-28 17:25:00|13034|13032|13022.7|13020.7|13035.7|13033.7|13020.5|13018.5|127
1598635800000|2020-08-28 17:30:00|13022.5|13020.5|13025.7|13023.7|13027.7|13025.7|13021|13019|151
1598636100000|2020-08-28 17:35:00|13026|13024|13027|13025|13030.7|13028.7|13023.7|13021.7|87
1598636400000|2020-08-28 17:40:00|13027.2|13025.2|13027.7|13025.7|13029.7|13027.7|13024|13022|115
1598636700000|2020-08-28 17:45:00|13027.5|13025.5|13024|13022|13031.7|13029.7|13023.5|13021.5|64
1598637000000|2020-08-28 17:50:00|13024.2|13022.2|13036.5|13034.5|13037.2|13035.2|13024|13022|71
1598637300000|2020-08-28 17:55:00|13036.2|13034.2|13027.7|13025.7|13037|13035|13025.2|13023.2|130
1598637600000|2020-08-28 18:00:00|13028|13026|13030.7|13028.7|13035.2|13033.2|13024|13022|111
1598637900000|2020-08-28 18:05:00|13031|13029|13035.2|13033.2|13037.2|13035.2|13023.7|13021.7|144
1598638200000|2020-08-28 18:10:00|13035.5|13033.5|13034.7|13032.7|13038.2|13036.2|13033.5|13031.5|61
1598638500000|2020-08-28 18:15:00|13035.2|13033.2|13038.7|13036.7|13039.7|13037.7|13032.5|13030.5|35
1598638800000|2020-08-28 18:20:00|13039|13037|13038.2|13036.2|13041.7|13039.7|13036.2|13034.2|33
1598639100000|2020-08-28 18:25:00|13038|13036|13038.2|13036.2|13041.7|13039.7|13036.7|13034.7|43
1598639400000|2020-08-28 18:30:00|13038.5|13036.5|13035.2|13033.2|13040.7|13038.7|13034.7|13032.7|50
1598639700000|2020-08-28 18:35:00|13035.7|13033.7|13035.7|13033.7|13038.7|13036.7|13035|13033|46
1598640000000|2020-08-28 18:40:00|13036|13034|13038.7|13036.7|13041.7|13039.7|13036|13034|27
1598640300000|2020-08-28 18:45:00|13039.5|13037.5|13050.2|13048.2|13052.5|13050.5|13039.5|13037.5|124
1598640600000|2020-08-28 18:50:00|13050.5|13048.5|13045.5|13043.5|13053.5|13051.5|13044.2|13042.2|57
1598640900000|2020-08-28 18:55:00|13045.7|13043.7|13043.7|13041.7|13048.2|13046.2|13041.2|13039.2|72
1598641200000|2020-08-28 19:00:00|13043.2|13041.2|13045.2|13043.2|13048.7|13046.7|13039.2|13037.2|86
1598641500000|2020-08-28 19:05:00|13045.5|13043.5|13055.7|13053.7|13059|13057|13045.2|13043.2|98
1598641800000|2020-08-28 19:10:00|13056|13054|13060.5|13058.5|13064.7|13062.7|13055.5|13053.5|130
1598642100000|2020-08-28 19:15:00|13060.2|13058.2|13064.7|13062.7|13067|13065|13058.2|13056.2|68
1598642400000|2020-08-28 19:20:00|13064.5|13062.5|13060|13058|13071.2|13069.2|13059.2|13057.2|90
1598642700000|2020-08-28 19:25:00|13060.2|13058.2|13059.7|13057.7|13065.7|13063.7|13059.5|13057.5|62
1598643000000|2020-08-28 19:30:00|13060|13058|13067.7|13065.7|13068.2|13066.2|13059.2|13057.2|83
1598643300000|2020-08-28 19:35:00|13068|13066|13069.5|13067.5|13070.2|13068.2|13063.5|13061.5|73
1598643600000|2020-08-28 19:40:00|13069.2|13067.2|13068.2|13066.2|13072.2|13070.2|13066.2|13064.2|59
1598643900000|2020-08-28 19:45:00|13068.5|13066.5|13060|13058|13070.7|13068.7|13059.7|13057.7|125
1598644200000|2020-08-28 19:50:00|13060.2|13058.2|13064.2|13062.2|13069.7|13067.7|13057|13055|224
1598644500000|2020-08-28 19:55:00|13064.7|13062.7|13065.7|13063.7|13073|13071|13060.2|13058.2|173
1598644800000|2020-08-28 20:00:00|13070|13065|13067.7|13062.7|13074.7|13069.7|13062.9|13057.9|16
1598645100000|2020-08-28 20:05:00|13066.8|13061.8|13064.5|13059.5|13070.5|13065.5|13059.7|13054.7|0
1598645400000|2020-08-28 20:10:00|13065.5|13060.5|13062.8|13057.8|13070.3|13065.3|13061.8|13056.8|0
1598645700000|2020-08-28 20:15:00|13063|13058|13064.7|13059.7|13064.8|13059.8|13063|13058|0
1598646000000|2020-08-28 20:20:00|13064.6|13059.6|13064.7|13059.7|13064.9|13059.9|13064.6|13059.6|0
1598646300000|2020-08-28 20:25:00|13064.2|13059.2|13065|13060|13065.4|13060.4|13064.2|13059.2|0
1598646600000|2020-08-28 20:30:00|13063.5|13058.5|13069.9|13064.9|13069.9|13064.9|13063.5|13058.5|0
1598646900000|2020-08-28 20:35:00|13069|13064|13066.7|13061.7|13069.9|13064.9|13064.9|13059.9|0
1598647200000|2020-08-28 20:40:00|13065.8|13060.8|13070.4|13065.4|13070.4|13065.4|13065.8|13060.8|0
1598647500000|2020-08-28 20:45:00|13069.4|13064.4|13071.9|13066.9|13074.5|13069.5|13069.4|13064.4|0
1598647800000|2020-08-28 20:50:00|13070|13065|13072|13067|13072.1|13067.1|13070|13065|0
1598648100000|2020-08-28 20:55:00|13071.1|13066.1|13074.8|13069.8|13074.8|13069.8|13070|13065|0
1598824800000|2020-08-30 22:00:00|13088.4|13083.4|13089.4|13084.4|13093.7|13088.7|13086.4|13081.4|0
1598825100000|2020-08-30 22:05:00|13088.9|13083.9|13091.6|13086.6|13095.3|13090.3|13088.9|13083.9|0
1598825400000|2020-08-30 22:10:00|13092.6|13087.6|13098.8|13093.8|13100.4|13095.4|13091.6|13086.6|0
1598825700000|2020-08-30 22:15:00|13099.2|13094.2|13093.4|13088.4|13099.8|13094.8|13092.4|13087.4|0
1598826000000|2020-08-30 22:20:00|13094.3|13089.3|13091.6|13086.6|13094.3|13089.3|13089.9|13084.9|0
1598826300000|2020-08-30 22:25:00|13090.7|13085.7|13090.1|13085.1|13092.4|13087.4|13090.1|13085.1|0
1598826600000|2020-08-30 22:30:00|13089.6|13084.6|13088.6|13083.6|13090.1|13085.1|13087.7|13082.7|0
1598826900000|2020-08-30 22:35:00|13087.7|13082.7|13088.6|13083.6|13088.6|13083.6|13086.7|13081.7|0
1598827200000|2020-08-30 22:40:00|13088.5|13083.5|13091.6|13086.6|13092.5|13087.5|13088.5|13083.5|0
1598827500000|2020-08-30 22:45:00|13092.5|13087.5|13091.7|13086.7|13094.5|13089.5|13091.6|13086.6|0
1598827800000|2020-08-30 22:50:00|13090.8|13085.8|13090.9|13085.9|13091.8|13086.8|13089.9|13084.9|0
1598828100000|2020-08-30 22:55:00|13090.4|13085.4|13088.4|13083.4|13090.9|13085.9|13088.4|13083.4|0
1598828400000|2020-08-30 23:00:00|13088.3|13083.3|13089.3|13084.3|13089.3|13084.3|13088.2|13083.2|0
1598828700000|2020-08-30 23:05:00|13090.2|13085.2|13090.2|13085.2|13091.1|13086.1|13089.2|13084.2|0
1598829000000|2020-08-30 23:10:00|13089.2|13084.2|13089.2|13084.2|13089.7|13084.7|13088.3|13083.3|0
1598829300000|2020-08-30 23:15:00|13088.3|13083.3|13089.3|13084.3|13089.3|13084.3|13088.3|13083.3|0
1598829600000|2020-08-30 23:20:00|13089.7|13084.7|13093|13088|13093|13088|13089.3|13084.3|0
1598829900000|2020-08-30 23:25:00|13092.1|13087.1|13097.7|13092.7|13098.7|13093.7|13092.1|13087.1|0
1598830200000|2020-08-30 23:30:00|13097.8|13092.8|13095.8|13090.8|13097.8|13092.8|13094|13089|0
1598830500000|2020-08-30 23:35:00|13094.9|13089.9|13097.7|13092.7|13097.7|13092.7|13094|13089|0
1598830800000|2020-08-30 23:40:00|13098.6|13093.6|13100.7|13095.7|13101.6|13096.6|13097.7|13092.7|0
1598831100000|2020-08-30 23:45:00|13101.6|13096.6|13103.5|13098.5|13103.5|13098.5|13100.6|13095.6|0
1598831400000|2020-08-30 23:50:00|13104.4|13099.4|13106.4|13101.4|13106.4|13101.4|13102.6|13097.6|0
1598831700000|2020-08-30 23:55:00|13107.3|13102.3|13110.4|13105.4|13110.6|13105.6|13106|13101|0
1598832000000|2020-08-31 00:00:00|13110.5|13105.5|13121.2|13116.2|13121.2|13116.2|13108.8|13103.8|0
1598832300000|2020-08-31 00:05:00|13120.3|13115.3|13114.8|13109.8|13121.2|13116.2|13113.9|13108.9|0
1598832600000|2020-08-31 00:10:00|13113.9|13108.9|13117.6|13112.6|13121.3|13116.3|13113.9|13108.9|0
1598832900000|2020-08-31 00:15:00|13118.6|13113.6|13126.5|13122.5|13149.7|13145.7|13118.6|13113.6|167
1598833200000|2020-08-31 00:20:00|13126.7|13122.7|13120|13116|13137.5|13133.5|13115.7|13111.7|77
1598833500000|2020-08-31 00:25:00|13119.2|13115.2|13130.5|13126.5|13134|13130|13115.7|13111.7|38
1598833800000|2020-08-31 00:30:00|13130.7|13126.7|13144|13140|13146.7|13142.7|13129.5|13125.5|76
1598834100000|2020-08-31 00:35:00|13143.2|13139.2|13142.2|13138.2|13151.2|13147.2|13141|13137|66
1598834400000|2020-08-31 00:40:00|13142.5|13138.5|13152.2|13148.2|13152.2|13148.2|13141|13137|33
1598834700000|2020-08-31 00:45:00|13152.5|13148.5|13145.2|13141.2|13154.2|13150.2|13145.2|13141.2|43
1598835000000|2020-08-31 00:50:00|13145.7|13141.7|13142.5|13138.5|13148|13144|13142.5|13138.5|24
1598835300000|2020-08-31 00:55:00|13142.7|13138.7|13144|13140|13150.7|13146.7|13138.2|13134.2|49
1598835600000|2020-08-31 01:00:00|13144.2|13140.2|13148|13144|13149.5|13145.5|13138.5|13134.5|30
1598835900000|2020-08-31 01:05:00|13148.2|13144.2|13141.5|13137.5|13148.2|13144.2|13140.2|13136.2|17
1598836200000|2020-08-31 01:10:00|13141.2|13137.2|13140.7|13136.7|13141.2|13137.2|13135.7|13131.7|20
1598836500000|2020-08-31 01:15:00|13142.5|13138.5|13150.2|13146.2|13152.7|13148.7|13141.7|13137.7|31
1598836800000|2020-08-31 01:20:00|13150.5|13146.5|13152.7|13148.7|13154|13150|13145|13141|29
1598837100000|2020-08-31 01:25:00|13154.2|13150.2|13149.7|13145.7|13157.5|13153.5|13148.2|13144.2|29
1598837400000|2020-08-31 01:30:00|13150|13146|13144.7|13140.7|13158.5|13154.5|13140|13136|32
1598837700000|2020-08-31 01:35:00|13144.2|13140.2|13142.2|13138.2|13147.7|13143.7|13140|13136|8
1598838000000|2020-08-31 01:40:00|13140.7|13136.7|13139|13135|13142.5|13138.5|13137.7|13133.7|15
1598838300000|2020-08-31 01:45:00|13139.2|13135.2|13148.5|13144.5|13151|13147|13139.2|13135.2|19
1598838600000|2020-08-31 01:50:00|13147.5|13143.5|13142.5|13138.5|13149.5|13145.5|13141|13137|7
1598838900000|2020-08-31 01:55:00|13142.7|13138.7|13144.7|13140.7|13145.5|13141.5|13140.5|13136.5|3
1598839200000|2020-08-31 02:00:00|13145|13141|13144.7|13140.7|13148.7|13144.7|13143|13139|14
1598839500000|2020-08-31 02:05:00|13144.5|13140.5|13148|13144|13148|13144|13142.7|13138.7|8
1598839800000|2020-08-31 02:10:00|13148.2|13144.2|13150.7|13146.7|13152.2|13148.2|13148.2|13144.2|2
1598840100000|2020-08-31 02:15:00|13151.2|13147.2|13148|13144|13151.5|13147.5|13146.7|13142.7|8
1598840400000|2020-08-31 02:20:00|13147.2|13143.2|13145.5|13141.5|13147.2|13143.2|13140.5|13136.5|14
1598840700000|2020-08-31 02:25:00|13145.7|13141.7|13149.2|13145.2|13149.7|13145.7|13145.7|13141.7|8
1598841000000|2020-08-31 02:30:00|13149|13145|13154.7|13150.7|13158|13154|13148.2|13144.2|22
1598841300000|2020-08-31 02:35:00|13154.5|13150.5|13147|13143|13154.5|13150.5|13147|13143|20
1598841600000|2020-08-31 02:40:00|13146.7|13142.7|13147.5|13143.5|13150.7|13146.7|13145|13141|6
1598841900000|2020-08-31 02:45:00|13147.2|13143.2|13154|13150|13154|13150|13147.2|13143.2|16
1598842200000|2020-08-31 02:50:00|13154.2|13150.2|13151.7|13147.7|13154.5|13150.5|13149.7|13145.7|6
1598842500000|2020-08-31 02:55:00|13152|13148|13154.2|13150.2|13156.7|13152.7|13151.7|13147.7|21
1598842800000|2020-08-31 03:00:00|13154.5|13150.5|13151.2|13147.2|13158.5|13154.5|13151.2|13147.2|16
1598843100000|2020-08-31 03:05:00|13151.5|13147.5|13150.5|13146.5|13152.7|13148.7|13150.5|13146.5|4
1598843400000|2020-08-31 03:10:00|13150.7|13146.7|13150.2|13146.2|13153|13149|13149.7|13145.7|3
1598843700000|2020-08-31 03:15:00|13150|13146|13150.7|13146.7|13150.7|13146.7|13146.5|13142.5|6
1598844000000|2020-08-31 03:20:00|13149.2|13145.2|13144|13140|13149.2|13145.2|13143|13139|5
1598844300000|2020-08-31 03:25:00|13143.2|13139.2|13143.7|13139.7|13143.7|13139.7|13140.7|13136.7|6
1598844600000|2020-08-31 03:30:00|13143.5|13139.5|13144.7|13140.7|13144.7|13140.7|13142|13138|4
1598844900000|2020-08-31 03:35:00|13144.5|13140.5|13142.2|13138.2|13144.5|13140.5|13142.2|13138.2|2
1598845200000|2020-08-31 03:40:00|13142|13138|13143.5|13139.5|13143.5|13139.5|13141|13137|6
1598845500000|2020-08-31 03:45:00|13143.2|13139.2|13146.7|13142.7|13146.7|13142.7|13143.2|13139.2|5
1598845800000|2020-08-31 03:50:00|13147.5|13143.5|13146.7|13142.7|13147.5|13143.5|13146|13142|0
1598846100000|2020-08-31 03:55:00|13146|13142|13146.7|13142.7|13147|13143|13144.2|13140.2|9
1598846400000|2020-08-31 04:00:00|13147.5|13143.5|13141.2|13137.2|13147.5|13143.5|13140.2|13136.2|9
1598846700000|2020-08-31 04:05:00|13142.2|13138.2|13144.5|13140.5|13144.7|13140.7|13142.2|13138.2|4
1598847000000|2020-08-31 04:10:00|13143.2|13139.2|13138.2|13134.2|13143.2|13139.2|13138.2|13134.2|14
1598847300000|2020-08-31 04:15:00|13138.5|13134.5|13128.7|13124.7|13138.5|13134.5|13128.7|13124.7|20
1598847600000|2020-08-31 04:20:00|13130.5|13126.5|13132.5|13128.5|13134.7|13130.7|13127.7|13123.7|17
1598847900000|2020-08-31 04:25:00|13133.2|13129.2|13135|13131|13135.2|13131.2|13133.2|13129.2|2
1598848200000|2020-08-31 04:30:00|13135.2|13131.2|13134.7|13130.7|13137.2|13133.2|13133.7|13129.7|14
1598848500000|2020-08-31 04:35:00|13134.5|13130.5|13133.7|13129.7|13134.5|13130.5|13130.5|13126.5|3
1598848800000|2020-08-31 04:40:00|13134.5|13130.5|13131|13127|13135.5|13131.5|13129.7|13125.7|11
1598849100000|2020-08-31 04:45:00|13131.2|13127.2|13131|13127|13132.2|13128.2|13131|13127|2
1598849400000|2020-08-31 04:50:00|13130.5|13126.5|13128.2|13124.2|13131.2|13127.2|13123.5|13119.5|11
1598849700000|2020-08-31 04:55:00|13128|13124|13126|13122|13129.2|13125.2|13126|13122|7
1598850000000|2020-08-31 05:00:00|13126.2|13122.2|13125.7|13121.7|13129.2|13125.2|13124|13120|19
1598850300000|2020-08-31 05:05:00|13125.5|13121.5|13118.5|13114.5|13125.5|13121.5|13118.5|13114.5|16
1598850600000|2020-08-31 05:10:00|13117|13113|13119.2|13115.2|13123.2|13119.2|13115|13111|25
1598850900000|2020-08-31 05:15:00|13119.5|13115.5|13111|13107|13119.5|13115.5|13107.5|13103.5|23
1598851200000|2020-08-31 05:20:00|13110.7|13106.7|13107.5|13103.5|13114.5|13110.5|13107|13103|17
1598851500000|2020-08-31 05:25:00|13108.2|13104.2|13096.7|13092.7|13109.5|13105.5|13096|13092|30
1598851800000|2020-08-31 05:30:00|13097|13093|13103.5|13099.5|13103.5|13099.5|13095|13091|26
1598852100000|2020-08-31 05:35:00|13103.7|13099.7|13101.2|13097.2|13103.7|13099.7|13097.2|13093.2|30
1598852400000|2020-08-31 05:40:00|13101|13097|13105.7|13101.7|13107.5|13103.5|13098.7|13094.7|19
1598852700000|2020-08-31 05:45:00|13106|13102|13116.7|13112.7|13117.2|13113.2|13104|13100|36
1598853000000|2020-08-31 05:50:00|13116|13112|13116|13112|13117.2|13113.2|13110.5|13106.5|60
1598853300000|2020-08-31 05:55:00|13116.2|13112.2|13107.2|13103.2|13116.2|13112.2|13107.2|13103.2|31
1598853600000|2020-08-31 06:00:00|13106.2|13104.2|13093.7|13091.7|13113.5|13111.5|13090.5|13088.5|301
1598853900000|2020-08-31 06:05:00|13093.5|13091.5|13084.2|13082.2|13095.2|13093.2|13083.7|13081.7|182
1598854200000|2020-08-31 06:10:00|13083.7|13081.7|13079.5|13077.5|13088.7|13086.7|13078|13076|115
1598854500000|2020-08-31 06:15:00|13079.7|13077.7|13077|13075|13081.5|13079.5|13069|13067|186
1598854800000|2020-08-31 06:20:00|13076.7|13074.7|13080.7|13078.7|13084.7|13082.7|13076.7|13074.7|176
1598855100000|2020-08-31 06:25:00|13080.5|13078.5|13080.7|13078.7|13086.2|13084.2|13080|13078|85
1598855400000|2020-08-31 06:30:00|13080.5|13078.5|13086.5|13084.5|13087.5|13085.5|13076.5|13074.5|91
1598855700000|2020-08-31 06:35:00|13086.2|13084.2|13088.2|13086.2|13093|13091|13082.7|13080.7|104
1598856000000|2020-08-31 06:40:00|13088|13086|13078|13076|13088|13086|13074.2|13072.2|123
1598856300000|2020-08-31 06:45:00|13077.7|13075.7|13087|13085|13088|13086|13073.7|13071.7|182
1598856600000|2020-08-31 06:50:00|13086.5|13084.5|13082.5|13080.5|13090.7|13088.7|13078.5|13076.5|108
1598856900000|2020-08-31 06:55:00|13082.7|13080.7|13084.5|13082.5|13092.5|13090.5|13082.7|13080.7|200
1598857200000|2020-08-31 07:00:00|13086.2|13084.2|13118.8|13117.6|13120.3|13119.1|13075.6|13074.4|1453
1598857500000|2020-08-31 07:05:00|13119.3|13118.1|13103.1|13101.9|13127.6|13126.4|13096.8|13095.6|1278
1598857800000|2020-08-31 07:10:00|13103.3|13102.1|13110.3|13109.1|13125.1|13123.9|13096.8|13095.6|816
1598858100000|2020-08-31 07:15:00|13110.6|13109.4|13096.8|13095.6|13129.3|13128.1|13096.6|13095.4|899
1598858400000|2020-08-31 07:20:00|13097.8|13096.6|13093.6|13092.4|13101.3|13100.1|13086.8|13085.6|680
1598858700000|2020-08-31 07:25:00|13093.8|13092.6|13096.8|13095.6|13101.8|13100.6|13079.3|13078.1|755
1598859000000|2020-08-31 07:30:00|13096.6|13095.4|13119.6|13118.4|13124.8|13123.6|13096.6|13095.4|978
1598859300000|2020-08-31 07:35:00|13119.3|13118.1|13110.3|13109.1|13126.1|13124.9|13107.8|13106.6|715
1598859600000|2020-08-31 07:40:00|13110.6|13109.4|13108.3|13107.1|13124.1|13122.9|13104.3|13103.1|585
1598859900000|2020-08-31 07:45:00|13108.6|13107.4|13109.6|13108.4|13115.1|13113.9|13099.3|13098.1|536
1598860200000|2020-08-31 07:50:00|13110.8|13109.6|13123.3|13122.1|13130.8|13129.6|13109.1|13107.9|568
1598860500000|2020-08-31 07:55:00|13123.1|13121.9|13125.6|13124.4|13129.3|13128.1|13119.3|13118.1|361
1598860800000|2020-08-31 08:00:00|13125.3|13124.1|13109.6|13108.4|13132.8|13131.6|13107.8|13106.6|597
1598861100000|2020-08-31 08:05:00|13109.3|13108.1|13101.3|13100.1|13116.6|13115.4|13101.1|13099.9|491
1598861400000|2020-08-31 08:10:00|13101.6|13100.4|13109.3|13108.1|13116.3|13115.1|13099.3|13098.1|403
1598861700000|2020-08-31 08:15:00|13109.6|13108.4|13118.1|13116.9|13125.3|13124.1|13107.3|13106.1|476
1598862000000|2020-08-31 08:20:00|13117.8|13116.6|13124.5|13123.3|13135.5|13134.3|13115.3|13114.1|638
1598862300000|2020-08-31 08:25:00|13124|13122.8|13116.3|13115.1|13127.3|13126.1|13114|13112.8|335
1598862600000|2020-08-31 08:30:00|13116.5|13115.3|13133|13131.8|13135|13133.8|13116|13114.8|360
1598862900000|2020-08-31 08:35:00|13132.8|13131.6|13138|13136.8|13143.8|13142.6|13131.5|13130.3|599
1598863200000|2020-08-31 08:40:00|13137.8|13136.6|13133|13131.8|13146.3|13145.1|13132.8|13131.6|558
1598863500000|2020-08-31 08:45:00|13133.3|13132.1|13143.5|13142.3|13148.8|13147.6|13129|13127.8|429
1598863800000|2020-08-31 08:50:00|13143.8|13142.6|13142.8|13141.6|13147.5|13146.3|13137.5|13136.3|342
1598864100000|2020-08-31 08:55:00|13143|13141.8|13143.5|13142.3|13151.8|13150.6|13139.3|13138.1|454
1598864400000|2020-08-31 09:00:00|13146.3|13145.1|13138.5|13137.3|13149|13147.8|13132|13130.8|419
1598864700000|2020-08-31 09:05:00|13139|13137.8|13130|13128.8|13139.5|13138.3|13129|13127.8|302
1598865000000|2020-08-31 09:10:00|13129.8|13128.6|13131.5|13130.3|13135.3|13134.1|13124|13122.8|369
1598865300000|2020-08-31 09:15:00|13131.8|13130.6|13127.5|13126.3|13133.5|13132.3|13122.8|13121.6|238
1598865600000|2020-08-31 09:20:00|13127.8|13126.6|13134|13132.8|13136|13134.8|13126.3|13125.1|334
1598865900000|2020-08-31 09:25:00|13133.8|13132.6|13124|13122.8|13134.5|13133.3|13119.8|13118.6|319
1598866200000|2020-08-31 09:30:00|13124.3|13123.1|13121.5|13120.3|13125.8|13124.6|13116|13114.8|467
1598866500000|2020-08-31 09:35:00|13121.3|13120.1|13126.5|13125.3|13128.8|13127.6|13120|13118.8|237
1598866800000|2020-08-31 09:40:00|13126.8|13125.6|13125|13123.8|13129.8|13128.6|13123|13121.8|169
1598867100000|2020-08-31 09:45:00|13125.3|13124.1|13123.5|13122.3|13129.3|13128.1|13121.5|13120.3|148
1598867400000|2020-08-31 09:50:00|13123.3|13122.1|13119.5|13118.3|13129.5|13128.3|13119|13117.8|211
1598867700000|2020-08-31 09:55:00|13119.8|13118.6|13118.5|13117.3|13123|13121.8|13112.8|13111.6|256
1598868000000|2020-08-31 10:00:00|13118.8|13117.6|13104|13102.8|13120.3|13119.1|13100|13098.8|454
1598868300000|2020-08-31 10:05:00|13104.3|13103.1|13088|13086.8|13104.8|13103.6|13085.5|13084.3|627
1598868600000|2020-08-31 10:10:00|13087.8|13086.6|13099|13097.8|13102.3|13101.1|13083.3|13082.1|379
1598868900000|2020-08-31 10:15:00|13098.8|13097.6|13099.8|13098.6|13102.8|13101.6|13092|13090.8|217
1598869200000|2020-08-31 10:20:00|13099.5|13098.3|13092.5|13091.3|13101|13099.8|13091.8|13090.6|221
1598869500000|2020-08-31 10:25:00|13093|13091.8|13093|13091.8|13096.8|13095.6|13085.3|13084.1|353
1598869800000|2020-08-31 10:30:00|13092.8|13091.6|13091.8|13090.6|13099.5|13098.3|13088.5|13087.3|285
1598870100000|2020-08-31 10:35:00|13092|13090.8|13089|13087.8|13095.8|13094.6|13085.5|13084.3|192
1598870400000|2020-08-31 10:40:00|13089.3|13088.1|13075.3|13074.1|13089.3|13088.1|13068|13066.8|691
1598870700000|2020-08-31 10:45:00|13075.5|13074.3|13084.8|13083.6|13085.5|13084.3|13073.5|13072.3|366
1598871000000|2020-08-31 10:50:00|13085|13083.8|13075.5|13074.3|13087|13085.8|13074.8|13073.6|234
1598871300000|2020-08-31 10:55:00|13075.3|13074.1|13084.5|13083.3|13084.5|13083.3|13074.5|13073.3|341
1598871600000|2020-08-31 11:00:00|13082|13080.8|13081.5|13080.3|13087|13085.8|13074.8|13073.6|229
1598871900000|2020-08-31 11:05:00|13080.3|13079.1|13087.8|13086.6|13087.8|13086.6|13073.8|13072.6|367
1598872200000|2020-08-31 11:10:00|13089.5|13088.3|13100|13098.8|13101.5|13100.3|13085|13083.8|352
1598872500000|2020-08-31 11:15:00|13100.3|13099.1|13102.5|13101.3|13107.3|13106.1|13098.8|13097.6|275
1598872800000|2020-08-31 11:20:00|13102.8|13101.6|13100.5|13099.3|13103.3|13102.1|13097.5|13096.3|250
1598873100000|2020-08-31 11:25:00|13101.3|13100.1|13103.5|13102.3|13105.5|13104.3|13096.3|13095.1|266
1598873400000|2020-08-31 11:30:00|13102.5|13101.3|13096.5|13095.3|13104.5|13103.3|13093.5|13092.3|252
1598873700000|2020-08-31 11:35:00|13096.3|13095.1|13094.5|13093.3|13102|13100.8|13093.5|13092.3|249
1598874000000|2020-08-31 11:40:00|13094.3|13093.1|13091.5|13090.3|13094.3|13093.1|13086.5|13085.3|258
1598874300000|2020-08-31 11:45:00|13091.3|13090.1|13088.4|13087.2|13092.4|13091.2|13086.5|13085.3|169
1598874600000|2020-08-31 11:50:00|13087.9|13086.7|13069.4|13068.2|13088.9|13087.7|13068.4|13067.2|389
1598874900000|2020-08-31 11:55:00|13069.7|13068.5|13078.2|13077|13079.9|13078.7|13066.4|13065.2|367
1598875200000|2020-08-31 12:00:00|13078.4|13077.2|13070.7|13069.5|13078.9|13077.7|13064.9|13063.7|439
1598875500000|2020-08-31 12:05:00|13070.9|13069.7|13066.9|13065.7|13074.9|13073.7|13065.9|13064.7|307
1598875800000|2020-08-31 12:10:00|13067.2|13066|13062.9|13061.7|13077.2|13076|13059.7|13058.5|344
1598876100000|2020-08-31 12:15:00|13061.9|13060.7|13053.4|13052.2|13065.4|13064.2|13048.9|13047.7|464
1598876400000|2020-08-31 12:20:00|13053.2|13052|13046.9|13045.7|13054.7|13053.5|13045.9|13044.7|323
1598876700000|2020-08-31 12:25:00|13046.4|13045.2|13042.7|13041.5|13048.7|13047.5|13032.9|13031.7|730
1598877000000|2020-08-31 12:30:00|13042.9|13041.7|13039.4|13038.2|13044.7|13043.5|13032.4|13031.2|419
1598877300000|2020-08-31 12:35:00|13039.7|13038.5|13064.2|13063|13064.4|13063.2|13035.9|13034.7|727
1598877600000|2020-08-31 12:40:00|13063.9|13062.7|13077.4|13076.2|13077.4|13076.2|13057.9|13056.7|433
1598877900000|2020-08-31 12:45:00|13076.7|13075.5|13070.9|13069.7|13078.2|13077|13068.9|13067.7|350
1598878200000|2020-08-31 12:50:00|13072.4|13071.2|13055.9|13054.7|13073.4|13072.2|13054.7|13053.5|301
1598878500000|2020-08-31 12:55:00|13056.4|13055.2|13039.4|13038.2|13060.9|13059.7|13034.2|13033|639
1598878800000|2020-08-31 13:00:00|13039.7|13038.5|13020.9|13019.7|13040.2|13039|13020.7|13019.5|932
1598879100000|2020-08-31 13:05:00|13021.2|13020|13034.9|13033.7|13038.7|13037.5|13019.4|13018.2|583
1598879400000|2020-08-31 13:10:00|13034.7|13033.5|13027.4|13026.2|13038.9|13037.7|13021.4|13020.2|477
1598879700000|2020-08-31 13:15:00|13027.2|13026|13028.4|13027.2|13029.9|13028.7|13013.7|13012.5|683
1598880000000|2020-08-31 13:20:00|13028.7|13027.5|13021.9|13020.7|13030.2|13029|13017.9|13016.7|311
1598880300000|2020-08-31 13:25:00|13021.7|13020.5|13019.9|13018.7|13025.9|13024.7|13017.7|13016.5|359
1598880600000|2020-08-31 13:30:00|13019.7|13018.5|13000.7|12999.5|13021.9|13020.7|13000.4|12999.2|1233
1598880900000|2020-08-31 13:35:00|12999.4|12998.2|13007.4|13006.2|13011.9|13010.7|12995.4|12994.2|846
1598881200000|2020-08-31 13:40:00|13007.7|13006.5|13002.4|13001.2|13029.7|13028.5|12996.2|12995|1268
1598881500000|2020-08-31 13:45:00|13002.2|13001|13006.9|13005.7|13008.2|13007|12990.2|12989|964
1598881800000|2020-08-31 13:50:00|13007.2|13006|12986.9|12985.7|13008.4|13007.2|12985.2|12984|735
1598882100000|2020-08-31 13:55:00|12987.2|12986|12998.9|12997.7|12999.9|12998.7|12979.9|12978.7|735
1598882400000|2020-08-31 14:00:00|12998.7|12997.5|13016.4|13015.2|13018.4|13017.2|12994.4|12993.2|682
1598882700000|2020-08-31 14:05:00|13016.7|13015.5|13015.4|13014.2|13017.7|13016.5|12980.9|12979.7|1032
1598883000000|2020-08-31 14:10:00|13015|13013.8|13019.5|13018.3|13021|13019.8|13006|13004.8|668
1598883300000|2020-08-31 14:15:00|13019|13017.8|13038.5|13037.3|13039.8|13038.6|13007|13005.8|1379
1598883600000|2020-08-31 14:20:00|13038|13036.8|13041|13039.8|13044|13042.8|13031.8|13030.6|556
1598883900000|2020-08-31 14:25:00|13040.5|13039.3|13033.8|13032.6|13041|13039.8|13024.8|13023.6|1424
1598884200000|2020-08-31 14:30:00|13034|13032.8|13047.3|13046.1|13052.5|13051.3|13031.8|13030.6|664
1598884500000|2020-08-31 14:35:00|13047|13045.8|13040.5|13039.3|13048.8|13047.6|13038.5|13037.3|582
1598884800000|2020-08-31 14:40:00|13040.8|13039.6|13029|13027.8|13042.5|13041.3|13028.8|13027.6|629
1598885100000|2020-08-31 14:45:00|13028.8|13027.6|13045.5|13044.3|13047.3|13046.1|13023.8|13022.6|618
1598885400000|2020-08-31 14:50:00|13045.8|13044.6|13036|13034.8|13048.5|13047.3|13031.5|13030.3|508
1598885700000|2020-08-31 14:55:00|13036.3|13035.1|13043.5|13042.3|13048.8|13047.6|13029.8|13028.6|613
1598886000000|2020-08-31 15:00:00|13043.8|13042.6|13032.3|13031.1|13045|13043.8|13030.8|13029.6|567
1598886300000|2020-08-31 15:05:00|13032.5|13031.3|13022.5|13021.3|13037.3|13036.1|13022.3|13021.1|464
1598886600000|2020-08-31 15:10:00|13023.3|13022.1|13014.5|13013.3|13026.5|13025.3|13013|13011.8|506
1598886900000|2020-08-31 15:15:00|13014.3|13013.1|12994.5|12993.3|13019|13017.8|12993|12991.8|636
1598887200000|2020-08-31 15:20:00|12994.8|12993.6|12950.3|12949.1|12994.8|12993.6|12942.5|12941.3|2017
1598887500000|2020-08-31 15:25:00|12950|12948.8|12926|12924.8|12954.3|12953.1|12925|12923.8|3146
1598887800000|2020-08-31 15:30:00|12926.4|12924.4|12942.4|12940.4|12947.2|12945.2|12904.4|12902.4|3542
1598888100000|2020-08-31 15:35:00|12941.7|12939.7|12973.9|12971.9|12976.7|12974.7|12937.9|12935.9|1451
1598888400000|2020-08-31 15:40:00|12973.7|12971.7|12973.9|12971.9|12979.4|12977.4|12966.2|12964.2|877
1598888700000|2020-08-31 15:45:00|12973.7|12971.7|12971.9|12969.9|12982.4|12980.4|12971.9|12969.9|407
1598889000000|2020-08-31 15:50:00|12972.2|12970.2|12967.4|12965.4|12979.2|12977.2|12966.7|12964.7|280
1598889300000|2020-08-31 15:55:00|12968.2|12966.2|12968.4|12966.4|12974.2|12972.2|12964.4|12962.4|217
1598889600000|2020-08-31 16:00:00|12968.2|12966.2|12975.4|12973.4|12978.2|12976.2|12960.2|12958.2|352
1598889900000|2020-08-31 16:05:00|12975.7|12973.7|12976.2|12974.2|12980.9|12978.9|12970.4|12968.4|315
1598890200000|2020-08-31 16:10:00|12975.9|12973.9|12973.9|12971.9|12980.4|12978.4|12969.7|12967.7|202
1598890500000|2020-08-31 16:15:00|12973.7|12971.7|12980.4|12978.4|12983.9|12981.9|12969.4|12967.4|270
1598890800000|2020-08-31 16:20:00|12980.7|12978.7|12974.9|12972.9|12981.7|12979.7|12971.9|12969.9|147
1598891100000|2020-08-31 16:25:00|12974.7|12972.7|12967.7|12965.7|12974.7|12972.7|12959.7|12957.7|221
1598891400000|2020-08-31 16:30:00|12967.4|12965.4|12974.7|12972.7|12976.4|12974.4|12964.2|12962.2|192
1598891700000|2020-08-31 16:35:00|12974.4|12972.4|12967.7|12965.7|12975.9|12973.9|12966.9|12964.9|171
1598892000000|2020-08-31 16:40:00|12967.4|12965.4|12967.4|12965.4|12978.4|12976.4|12966.2|12964.2|153
1598892300000|2020-08-31 16:45:00|12968.2|12966.2|12975.9|12973.9|12978.7|12976.7|12966.4|12964.4|141
1598892600000|2020-08-31 16:50:00|12974.9|12972.9|12987.2|12985.2|12987.4|12985.4|12973.7|12971.7|203
1598892900000|2020-08-31 16:55:00|12986.9|12984.9|12983.9|12981.9|12987.4|12985.4|12980.2|12978.2|99
1598893200000|2020-08-31 17:00:00|12983.7|12981.7|12978.7|12976.7|12983.7|12981.7|12972.4|12970.4|129
1598893500000|2020-08-31 17:05:00|12978.4|12976.4|12979.7|12977.7|12982.9|12980.9|12974.2|12972.2|85
1598893800000|2020-08-31 17:10:00|12979.9|12977.9|12982.9|12980.9|12982.9|12980.9|12974.9|12972.9|81
1598894100000|2020-08-31 17:15:00|12983.2|12981.2|12982.9|12980.9|12989.7|12987.7|12982.9|12980.9|142
1598894400000|2020-08-31 17:20:00|12982.7|12980.7|12987.9|12985.9|12987.9|12985.9|12980.7|12978.7|97
1598894700000|2020-08-31 17:25:00|12988.2|12986.2|12986.2|12984.2|12988.9|12986.9|12983.4|12981.4|57
1598895000000|2020-08-31 17:30:00|12985.9|12983.9|12989.2|12987.2|12990.9|12988.9|12984.7|12982.7|110
1598895300000|2020-08-31 17:35:00|12989.4|12987.4|12985.7|12983.7|12989.7|12987.7|12983.7|12981.7|70
1598895600000|2020-08-31 17:40:00|12985.4|12983.4|12988.9|12986.9|12991.2|12989.2|12984.2|12982.2|82
1598895900000|2020-08-31 17:45:00|12988.7|12986.7|12988.4|12986.4|12991.4|12989.4|12986.4|12984.4|84
1598896200000|2020-08-31 17:50:00|12988.2|12986.2|12983.9|12981.9|12991.4|12989.4|12983.9|12981.9|109
1598896500000|2020-08-31 17:55:00|12983.7|12981.7|12980.2|12978.2|12983.7|12981.7|12975.4|12973.4|184
1598896800000|2020-08-31 18:00:00|12979.4|12977.4|12978.2|12976.2|12980.4|12978.4|12972.2|12970.2|89
1598897100000|2020-08-31 18:05:00|12977.9|12975.9|12977.4|12975.4|12981.4|12979.4|12974.2|12972.2|43
1598897400000|2020-08-31 18:10:00|12977.2|12975.2|12979.2|12977.2|12983.2|12981.2|12977.2|12975.2|63
1598897700000|2020-08-31 18:15:00|12978.2|12976.2|12978.2|12976.2|12981.2|12979.2|12976.4|12974.4|83
1598898000000|2020-08-31 18:20:00|12978.4|12976.4|12983.2|12981.2|12983.7|12981.7|12976.9|12974.9|106
1598898300000|2020-08-31 18:25:00|12982.7|12980.7|12975.4|12973.4|12983.7|12981.7|12973.4|12971.4|108
1598898600000|2020-08-31 18:30:00|12975.2|12973.2|12971.9|12969.9|12977.4|12975.4|12968.7|12966.7|90
1598898900000|2020-08-31 18:35:00|12972.2|12970.2|12978.9|12976.9|12978.9|12976.9|12970.4|12968.4|52
1598899200000|2020-08-31 18:40:00|12979.2|12977.2|12985.9|12983.9|12988.4|12986.4|12977.7|12975.7|110
1598899500000|2020-08-31 18:45:00|12986.2|12984.2|12984.4|12982.4|12990.9|12988.9|12981.4|12979.4|119
1598899800000|2020-08-31 18:50:00|12984.7|12982.7|12984.7|12982.7|12988.4|12986.4|12981.2|12979.2|68
1598900100000|2020-08-31 18:55:00|12984.9|12982.9|12977.9|12975.9|12987.9|12985.9|12977.9|12975.9|68
1598900400000|2020-08-31 19:00:00|12978.2|12976.2|12970.7|12968.7|12980.4|12978.4|12969.9|12967.9|184
1598900700000|2020-08-31 19:05:00|12970.9|12968.9|12984.7|12982.7|12986.9|12984.9|12970.7|12968.7|107
1598901000000|2020-08-31 19:10:00|12984.4|12982.4|12981.2|12979.2|12987.2|12985.2|12980.9|12978.9|109
1598901300000|2020-08-31 19:15:00|12981.4|12979.4|12970.9|12968.9|12983.9|12981.9|12970.9|12968.9|119
1598901600000|2020-08-31 19:20:00|12971.2|12969.2|12961.4|12959.4|12975.2|12973.2|12960.2|12958.2|238
1598901900000|2020-08-31 19:25:00|12961.7|12959.7|12975.4|12973.4|12976.4|12974.4|12960.4|12958.4|130
1598902200000|2020-08-31 19:30:00|12975.7|12973.7|12975.7|12973.7|12978.2|12976.2|12966.9|12964.9|115
1598902500000|2020-08-31 19:35:00|12975.4|12973.4|12977.9|12975.9|12981.7|12979.7|12972.9|12970.9|104
1598902800000|2020-08-31 19:40:00|12977.7|12975.7|12973.9|12971.9|12977.9|12975.9|12966.2|12964.2|117
1598903100000|2020-08-31 19:45:00|12973.4|12971.4|12988.4|12986.4|12989.9|12987.9|12972.7|12970.7|199
1598903400000|2020-08-31 19:50:00|12986.7|12984.7|12973.9|12971.9|12995.2|12993.2|12972.7|12970.7|320
1598903700000|2020-08-31 19:55:00|12974.2|12972.2|12945.4|12943.4|12975.4|12973.4|12945.4|12943.4|479
1598904000000|2020-08-31 20:00:00|12937.6|12932.6|12944.3|12939.3|12961|12956|12921|12916|27
1598904300000|2020-08-31 20:05:00|12948|12943|12947.4|12942.4|12955.8|12950.8|12943.1|12938.1|0
1598904600000|2020-08-31 20:10:00|12946.5|12941.5|12950.6|12945.6|12951.5|12946.5|12943.2|12938.2|27
1598904900000|2020-08-31 20:15:00|12950.7|12945.7|12949.9|12944.9|12950.7|12945.7|12949.1|12944.1|0
1598905200000|2020-08-31 20:20:00|12950.1|12945.1|12950.4|12945.4|12951|12946|12949.3|12944.3|0
1598905500000|2020-08-31 20:25:00|12950.1|12945.1|12951.5|12946.5|12951.5|12946.5|12949.8|12944.8|0
1598905800000|2020-08-31 20:30:00|12949.3|12944.3|12945.6|12940.6|12951.8|12946.8|12938.2|12933.2|0
1598906100000|2020-08-31 20:35:00|12946.5|12941.5|12943.4|12938.4|12946.5|12941.5|12936.8|12931.8|0
1598906400000|2020-08-31 20:40:00|12944.3|12939.3|12945.4|12940.4|12948.8|12943.8|12944.3|12939.3|0
1598906700000|2020-08-31 20:45:00|12946.3|12941.3|12941.5|12936.5|12946.3|12941.3|12938.9|12933.9|0
1598907000000|2020-08-31 20:50:00|12940.5|12935.5|12938.9|12933.9|12941.5|12936.5|12935.1|12930.1|0
1598907300000|2020-08-31 20:55:00|12939.8|12934.8|12939.7|12934.7|12943.6|12938.6|12935.5|12930.5|0
1598907600000|2020-08-31 21:00:00|12939.9|12934.9|12935.5|12930.5|12940.1|12935.1|12934.3|12929.3|0
1598907900000|2020-08-31 21:05:00|12935.8|12930.8|12936.2|12931.2|12937.4|12932.4|12935.8|12930.8|0
1598908200000|2020-08-31 21:10:00|12935.9|12930.9|12937.1|12932.1|12937.4|12932.4|12935.6|12930.6|0
1598908500000|2020-08-31 21:15:00|12937.3|12932.3|12937.4|12932.4|12937.9|12932.9|12937|12932|0
1598908800000|2020-08-31 21:20:00|12937.9|12932.9|12938.3|12933.3|12938.4|12933.4|12937.9|12932.9|0
1598909100000|2020-08-31 21:25:00|12938.4|12933.4|12938.6|12933.6|12938.6|12933.6|12938.4|12933.4|0
1598909400000|2020-08-31 21:30:00|12938.7|12933.7|12937.5|12932.5|12938.8|12933.8|12937.3|12932.3|0
1598909700000|2020-08-31 21:35:00|12936.4|12931.4|12936.4|12931.4|12936.4|12931.4|12935.7|12930.7|0
1598910000000|2020-08-31 21:40:00|12936.3|12931.3|12937.6|12932.6|12937.9|12932.9|12936.3|12931.3|0
1598910300000|2020-08-31 21:45:00|12937.3|12932.3|12940.5|12935.5|12940.9|12935.9|12937.3|12932.3|0
1598910600000|2020-08-31 21:50:00|12940.4|12935.4|12939.2|12934.2|12941.7|12936.7|12939.2|12934.2|0
1598910900000|2020-08-31 21:55:00|12939.1|12934.1|12939.6|12934.6|12941.3|12936.3|12938.8|12933.8|0
1598911200000|2020-08-31 22:00:00|12937.2|12932.2|12946.9|12941.9|12948.1|12943.1|12935.4|12930.4|0
1598911500000|2020-08-31 22:05:00|12947.3|12942.3|12948.4|12943.4|12948.7|12943.7|12943.6|12938.6|0
1598911800000|2020-08-31 22:10:00|12947.5|12942.5|12915.4|12910.4|12948.4|12943.4|12915.4|12910.4|0
1598912100000|2020-08-31 22:15:00|12916.3|12911.3|12921.5|12916.5|12921.5|12916.5|12913|12908|0
1598912400000|2020-08-31 22:20:00|12921.7|12916.7|12909.2|12904.2|12922.6|12917.6|12909.2|12904.2|0
1598912700000|2020-08-31 22:25:00|12908.7|12903.7|12919.5|12914.5|12919.5|12914.5|12908.5|12903.5|0
1598913000000|2020-08-31 22:30:00|12920.5|12915.5|12922.8|12917.8|12923.3|12918.3|12917.7|12912.7|0
1598913300000|2020-08-31 22:35:00|12921.9|12916.9|12926|12921|12928|12923|12920.9|12915.9|0
1598913600000|2020-08-31 22:40:00|12926.4|12921.4|12925.8|12920.8|12927|12922|12923.9|12918.9|0
1598913900000|2020-08-31 22:45:00|12926.7|12921.7|12924.6|12919.6|12926.7|12921.7|12922.2|12917.2|0
1598914200000|2020-08-31 22:50:00|12923.6|12918.6|12921.1|12916.1|12926.4|12921.4|12920.9|12915.9|0
1598914500000|2020-08-31 22:55:00|12922|12917|12925.5|12920.5|12927.2|12922.2|12922|12917|0
1598914800000|2020-08-31 23:00:00|12928.3|12923.3|12929.6|12924.6|12931.4|12926.4|12927.4|12922.4|0
1598915100000|2020-08-31 23:05:00|12930.5|12925.5|12938.2|12933.2|12938.2|12933.2|12930.5|12925.5|0
1598915400000|2020-08-31 23:10:00|12939.1|12934.1|12935.6|12930.6|12939.2|12934.2|12934.3|12929.3|0
1598915700000|2020-08-31 23:15:00|12937.5|12932.5|12940.1|12935.1|12941|12936|12936.6|12931.6|0
1598916000000|2020-08-31 23:20:00|12941|12936|12938.3|12933.3|12941.1|12936.1|12937.3|12932.3|0
1598916300000|2020-08-31 23:25:00|12939.2|12934.2|12937.4|12932.4|12941.2|12936.2|12937.4|12932.4|0
1598916600000|2020-08-31 23:30:00|12938.3|12933.3|12946.5|12941.5|12947|12942|12938.3|12933.3|0
1598916900000|2020-08-31 23:35:00|12946.4|12941.4|12950.4|12945.4|12950.4|12945.4|12945.4|12940.4|0
1598917200000|2020-08-31 23:40:00|12951.4|12946.4|12949.6|12944.6|12951.4|12946.4|12948.6|12943.6|0
1598917500000|2020-08-31 23:45:00|12950.5|12945.5|12955.8|12950.8|12955.8|12950.8|12948.6|12943.6|0
1598917800000|2020-08-31 23:50:00|12956.7|12951.7|12964|12959|12965.1|12960.1|12954.7|12949.7|0
1598918100000|2020-08-31 23:55:00|12964.9|12959.9|12958.3|12953.3|12965.9|12960.9|12958.3|12953.3|0
1598918400000|2020-09-01 00:00:00|12959.2|12954.2|12969.5|12964.5|12973.9|12968.9|12959.2|12954.2|0
1598918700000|2020-09-01 00:05:00|12970.4|12965.4|12976.9|12971.9|12979.6|12974.6|12968.7|12963.7|0
1598919000000|2020-09-01 00:10:00|12976|12971|12955.9|12950.9|12976.9|12971.9|12955|12950|0
1598919300000|2020-09-01 00:15:00|12955|12950|12959.7|12955.7|12967.9|12963.9|12955|12950|152
1598919600000|2020-09-01 00:20:00|12959.4|12955.4|12975.7|12971.7|12984.4|12980.4|12958.9|12954.9|71
1598919900000|2020-09-01 00:25:00|12975.9|12971.9|12979.7|12975.7|12984.2|12980.2|12973.7|12969.7|28
1598920200000|2020-09-01 00:30:00|12979.9|12975.9|12976.4|12972.4|12983.9|12979.9|12976.4|12972.4|22
1598920500000|2020-09-01 00:35:00|12976.2|12972.2|12966.9|12962.9|12976.7|12972.7|12965.9|12961.9|32
1598920800000|2020-09-01 00:40:00|12968.9|12964.9|12971.2|12967.2|12972.2|12968.2|12965.2|12961.2|24
1598921100000|2020-09-01 00:45:00|12970.2|12966.2|12974.9|12970.9|12982.7|12978.7|12967.2|12963.2|22
1598921400000|2020-09-01 00:50:00|12974.7|12970.7|12961.7|12957.7|12974.7|12970.7|12959.7|12955.7|37
1598921700000|2020-09-01 00:55:00|12961.4|12957.4|12962.2|12958.2|12964.7|12960.7|12960.7|12956.7|8
1598922000000|2020-09-01 01:00:00|12965.4|12961.4|12975.9|12971.9|12977.9|12973.9|12965.4|12961.4|22
1598922300000|2020-09-01 01:05:00|12977.2|12973.2|12973.9|12969.9|12978.9|12974.9|12970.4|12966.4|36
1598922600000|2020-09-01 01:10:00|12973.2|12969.2|12962.4|12958.4|12973.2|12969.2|12962.2|12958.2|18
1598922900000|2020-09-01 01:15:00|12962.7|12958.7|12971.9|12967.9|12971.9|12967.9|12962.2|12958.2|26
1598923200000|2020-09-01 01:20:00|12971.7|12967.7|12967.7|12963.7|12976.9|12972.9|12962.7|12958.7|17
1598923500000|2020-09-01 01:25:00|12967.2|12963.2|12973.4|12969.4|12977.7|12973.7|12967.2|12963.2|3
1598923800000|2020-09-01 01:30:00|12972.2|12968.2|12981.2|12977.2|12984.4|12980.4|12968.7|12964.7|22
1598924100000|2020-09-01 01:35:00|12982.4|12978.4|12994.4|12990.4|12996.9|12992.9|12982.2|12978.2|43
1598924400000|2020-09-01 01:40:00|12994.7|12990.7|12989.7|12985.7|12994.9|12990.9|12989.2|12985.2|29
1598924700000|2020-09-01 01:45:00|12989.4|12985.4|12995.7|12991.7|12998.7|12994.7|12989.2|12985.2|28
1598925000000|2020-09-01 01:50:00|12999.7|12995.7|12999.2|12995.2|13001.7|12997.7|12994.7|12990.7|25
1598925300000|2020-09-01 01:55:00|12999.4|12995.4|13011.9|13007.9|13013.2|13009.2|12996.7|12992.7|31
1598925600000|2020-09-01 02:00:00|13011.2|13007.2|13023.4|13019.4|13024.9|13020.9|13009.9|13005.9|28
1598925900000|2020-09-01 02:05:00|13022.2|13018.2|13015.9|13011.9|13023.2|13019.2|13015.7|13011.7|16
1598926200000|2020-09-01 02:10:00|13017.4|13013.4|13021.4|13017.4|13022.7|13018.7|13014.9|13010.9|30
1598926500000|2020-09-01 02:15:00|13020.9|13016.9|13017.4|13013.4|13021.7|13017.7|13016.2|13012.2|11
1598926800000|2020-09-01 02:20:00|13017.9|13013.9|13016.7|13012.7|13019.7|13015.7|13011.4|13007.4|17
1598927100000|2020-09-01 02:25:00|13016.4|13012.4|13011.4|13007.4|13016.7|13012.7|13010.7|13006.7|4
1598927400000|2020-09-01 02:30:00|13011.2|13007.2|13007.7|13003.7|13013.9|13009.9|13007.7|13003.7|18
1598927700000|2020-09-01 02:35:00|13005.9|13001.9|13020.7|13016.7|13020.7|13016.7|13004.2|13000.2|25
1598928000000|2020-09-01 02:40:00|13020.4|13016.4|13020.7|13016.7|13025.2|13021.2|13018.7|13014.7|22
1598928300000|2020-09-01 02:45:00|13020.9|13016.9|13015.4|13011.4|13023.4|13019.4|13015.2|13011.2|9
1598928600000|2020-09-01 02:50:00|13015.2|13011.2|13025.2|13021.2|13030.4|13026.4|13013.2|13009.2|56
1598928900000|2020-09-01 02:55:00|13024.9|13020.9|13022.9|13018.9|13024.9|13020.9|13018.2|13014.2|8
1598929200000|2020-09-01 03:00:00|13023.2|13019.2|13027.4|13023.4|13030.7|13026.7|13022.2|13018.2|19
1598929500000|2020-09-01 03:05:00|13029.4|13025.4|13006.2|13002.2|13029.4|13025.4|13002.2|12998.2|132
1598929800000|2020-09-01 03:10:00|13006.4|13002.4|13006.2|13002.2|13007.4|13003.4|13003.2|12999.2|11
1598930100000|2020-09-01 03:15:00|13007.4|13003.4|13012.2|13008.2|13014.2|13010.2|13004.2|13000.2|14
1598930400000|2020-09-01 03:20:00|13012.4|13008.4|13010.7|13006.7|13016.4|13012.4|13005.4|13001.4|16
1598930700000|2020-09-01 03:25:00|13010.9|13006.9|13014.2|13010.2|13014.2|13010.2|13007.7|13003.7|8
1598931000000|2020-09-01 03:30:00|13013.9|13009.9|13004.4|13000.4|13017.2|13013.2|13004.4|13000.4|13
1598931300000|2020-09-01 03:35:00|13004.7|13000.7|12996.9|12992.9|13007.2|13003.2|12995.7|12991.7|21
1598931600000|2020-09-01 03:40:00|12995.2|12991.2|13000.4|12996.4|13005.2|13001.2|12995.2|12991.2|26
1598931900000|2020-09-01 03:45:00|12998.9|12994.9|12999.9|12995.9|13002.2|12998.2|12996.4|12992.4|6
1598932200000|2020-09-01 03:50:00|13000.2|12996.2|13003.7|12999.7|13006.4|13002.4|13000.2|12996.2|10
1598932500000|2020-09-01 03:55:00|13004.2|13000.2|13003.4|12999.4|13005.2|13001.2|13001.4|12997.4|0
1598932800000|2020-09-01 04:00:00|13002.2|12998.2|13004.2|13000.2|13006.7|13002.7|13002.2|12998.2|7
1598933100000|2020-09-01 04:05:00|13006.2|13002.2|13004.2|13000.2|13007.4|13003.4|13002.2|12998.2|5
1598933400000|2020-09-01 04:10:00|13004.4|13000.4|13013.7|13009.7|13013.7|13009.7|13003.7|12999.7|2
1598933700000|2020-09-01 04:15:00|13013.4|13009.4|13013.9|13009.9|13015.4|13011.4|13008.9|13004.9|9
1598934000000|2020-09-01 04:20:00|13013.7|13009.7|13013.7|13009.7|13013.9|13009.9|13010.2|13006.2|5
1598934300000|2020-09-01 04:25:00|13012.7|13008.7|13010.4|13006.4|13012.7|13008.7|13009.4|13005.4|1
1598934600000|2020-09-01 04:30:00|13010.7|13006.7|13012.7|13008.7|13013.7|13009.7|13009.9|13005.9|8
1598934900000|2020-09-01 04:35:00|13012.4|13008.4|13011.9|13007.9|13012.7|13008.7|13009.4|13005.4|4
1598935200000|2020-09-01 04:40:00|13013.2|13009.2|13012.9|13008.9|13022.4|13018.4|13010.9|13006.9|15
1598935500000|2020-09-01 04:45:00|13012.7|13008.7|13010.9|13006.9|13012.7|13008.7|13010.9|13006.9|0
1598935800000|2020-09-01 04:50:00|13008.9|13004.9|13006.7|13002.7|13009.7|13005.7|13005.9|13001.9|5
1598936100000|2020-09-01 04:55:00|13006.4|13002.4|13013.4|13009.4|13013.7|13009.7|13006.4|13002.4|5
1598936400000|2020-09-01 05:00:00|13013.9|13009.9|13012.4|13008.4|13015.9|13011.9|13009.9|13005.9|7
1598936700000|2020-09-01 05:05:00|13011.9|13007.9|13011.4|13007.4|13016.7|13012.7|13009.4|13005.4|14
1598937000000|2020-09-01 05:10:00|13011.2|13007.2|13011.9|13007.9|13012.7|13008.7|13006.2|13002.2|14
1598937300000|2020-09-01 05:15:00|13012.2|13008.2|13015.4|13011.4|13016.9|13012.9|13009.7|13005.7|4
1598937600000|2020-09-01 05:20:00|13015.2|13011.2|13014.9|13010.9|13018.7|13014.7|13012.9|13008.9|9
1598937900000|2020-09-01 05:25:00|13014.7|13010.7|13021.9|13017.9|13021.9|13017.9|13014.7|13010.7|6
1598938200000|2020-09-01 05:30:00|13021.7|13017.7|13021.7|13017.7|13022.9|13018.9|13016.7|13012.7|14
1598938500000|2020-09-01 05:35:00|13020.9|13016.9|13016.9|13012.9|13021.9|13017.9|13016.2|13012.2|19
1598938800000|2020-09-01 05:40:00|13016.7|13012.7|13012.2|13008.2|13017.2|13013.2|13008.9|13004.9|13
1598939100000|2020-09-01 05:45:00|13012.4|13008.4|13026.9|13022.9|13029.2|13025.2|13011.9|13007.9|102
1598939400000|2020-09-01 05:50:00|13026.7|13022.7|13030.4|13026.4|13035.4|13031.4|13021.4|13017.4|48
1598939700000|2020-09-01 05:55:00|13031.2|13027.2|13032.2|13028.2|13032.9|13028.9|13027.2|13023.2|27
1598940000000|2020-09-01 06:00:00|13031.2|13029.2|13013.9|13011.9|13040.4|13038.4|13012.7|13010.7|264
1598940300000|2020-09-01 06:05:00|13015.7|13013.7|13019.4|13017.4|13021.2|13019.2|13011.2|13009.2|102
1598940600000|2020-09-01 06:10:00|13019.2|13017.2|13008.2|13006.2|13022.2|13020.2|13007.2|13005.2|115
1598940900000|2020-09-01 06:15:00|13009.4|13007.4|13015.9|13013.9|13026.2|13024.2|13006.7|13004.7|183
1598941200000|2020-09-01 06:20:00|13016.2|13014.2|13016.7|13014.7|13017.9|13015.9|13003.2|13001.2|282
1598941500000|2020-09-01 06:25:00|13016.2|13014.2|13008.4|13006.4|13019.9|13017.9|13007.7|13005.7|117
1598941800000|2020-09-01 06:30:00|13008.7|13006.7|13029.2|13027.2|13029.4|13027.4|13008.4|13006.4|192
1598942100000|2020-09-01 06:35:00|13031.7|13029.7|13032.4|13030.4|13034.9|13032.9|13028.4|13026.4|277
1598942400000|2020-09-01 06:40:00|13032.2|13030.2|13024.7|13022.7|13032.7|13030.7|13022.7|13020.7|153
1598942700000|2020-09-01 06:45:00|13024.4|13022.4|13026.2|13024.2|13031.2|13029.2|13021.9|13019.9|173
1598943000000|2020-09-01 06:50:00|13025.7|13023.7|13032.2|13030.2|13034.2|13032.2|13025.7|13023.7|93
1598943300000|2020-09-01 06:55:00|13032.4|13030.4|13054.2|13052.2|13054.7|13052.7|13029.9|13027.9|496
1598943600000|2020-09-01 07:00:00|13053.8|13052.6|13028.5|13027.3|13055|13053.8|13017.3|13016.1|2331
1598943900000|2020-09-01 07:05:00|13028|13026.8|13010.8|13009.6|13046.5|13045.3|13009|13007.8|1369
1598944200000|2020-09-01 07:10:00|13011|13009.8|13017.3|13016.1|13021.8|13020.6|12999.3|12998.1|1105
1598944500000|2020-09-01 07:15:00|13017.5|13016.3|13046.3|13045.1|13052.8|13051.6|13015|13013.8|1420
1598944800000|2020-09-01 07:20:00|13046|13044.8|13088.8|13087.6|13102.3|13101.1|13041|13039.8|2297
1598945100000|2020-09-01 07:25:00|13089|13087.8|13086.8|13085.6|13102.3|13101.1|13077|13075.8|1655
1598945400000|2020-09-01 07:30:00|13087|13085.8|13084.5|13083.3|13098.8|13097.6|13068.3|13067.1|1418
1598945700000|2020-09-01 07:35:00|13084.8|13083.6|13099|13097.8|13111|13109.8|13083.8|13082.6|1455
1598946000000|2020-09-01 07:40:00|13098.1|13096.9|13107.1|13105.9|13130.9|13129.7|13095.6|13094.4|1685
1598946300000|2020-09-01 07:45:00|13108.1|13106.9|13099.1|13097.9|13122.1|13120.9|13096.1|13094.9|734
1598946600000|2020-09-01 07:50:00|13099.4|13098.2|13066.4|13065.2|13099.6|13098.4|13056.6|13055.4|1220
1598946900000|2020-09-01 07:55:00|13066.6|13065.4|13055.6|13054.4|13074.9|13073.7|13040.4|13039.2|1428
1598947200000|2020-09-01 08:00:00|13056.1|13054.9|13040.9|13039.7|13065.4|13064.2|13030.4|13029.2|1062
1598947500000|2020-09-01 08:05:00|13040.6|13039.4|13029.4|13028.2|13045.4|13044.2|13026.4|13025.2|844
1598947800000|2020-09-01 08:10:00|13029.6|13028.4|13008.1|13006.9|13032.6|13031.4|13008.1|13006.9|939
1598948100000|2020-09-01 08:15:00|13008.4|13007.2|13018.9|13017.7|13031.6|13030.4|12986.6|12985.4|1585
1598948400000|2020-09-01 08:20:00|13019.1|13017.9|13015.6|13014.4|13027.1|13025.9|13005.1|13003.9|1029
1598948700000|2020-09-01 08:25:00|13015.4|13014.2|13017.1|13015.9|13035.1|13033.9|13011.6|13010.4|830
1598949000000|2020-09-01 08:30:00|13017.4|13016.2|13028.4|13027.2|13037.9|13036.7|12988.1|12986.9|1345
1598949300000|2020-09-01 08:35:00|13028.1|13026.9|13042.6|13041.4|13052.9|13051.7|13025.9|13024.7|931
1598949600000|2020-09-01 08:40:00|13044.4|13043.2|13031.9|13030.7|13045.6|13044.4|13011.4|13010.2|773
1598949900000|2020-09-01 08:45:00|13032.1|13030.9|13036.1|13034.9|13047.9|13046.7|13026.4|13025.2|413
1598950200000|2020-09-01 08:50:00|13035.9|13034.7|12992.9|12991.7|13040.6|13039.4|12990.6|12989.4|685
1598950500000|2020-09-01 08:55:00|12992.4|12991.2|12993.1|12991.9|12995.9|12994.7|12974.9|12973.7|747
1598950800000|2020-09-01 09:00:00|12992.9|12991.7|12998.6|12997.4|13003.1|13001.9|12987.4|12986.2|408
1598951100000|2020-09-01 09:05:00|12998.9|12997.7|12983.6|12982.4|13002.1|13000.9|12968.6|12967.4|651
1598951400000|2020-09-01 09:10:00|12983.9|12982.7|13020.9|13019.7|13022.4|13021.2|12983.6|12982.4|604
1598951700000|2020-09-01 09:15:00|13021.1|13019.9|13043.9|13042.7|13045.1|13043.9|13018.4|13017.2|517
1598952000000|2020-09-01 09:20:00|13043.6|13042.4|13037.6|13036.4|13054.1|13052.9|13034.1|13032.9|700
1598952300000|2020-09-01 09:25:00|13038.1|13036.9|13048.6|13047.4|13052.4|13051.2|13037.9|13036.7|478
1598952600000|2020-09-01 09:30:00|13048.9|13047.7|13043.4|13042.2|13052.4|13051.2|13041.4|13040.2|251
1598952900000|2020-09-01 09:35:00|13043.9|13042.7|13053.4|13052.2|13059.1|13057.9|13043.1|13041.9|531
1598953200000|2020-09-01 09:40:00|13053.1|13051.9|13034.4|13033.2|13054.1|13052.9|13032.9|13031.7|377
1598953500000|2020-09-01 09:45:00|13034.1|13032.9|13032.6|13031.4|13040.4|13039.2|13030.4|13029.2|388
1598953800000|2020-09-01 09:50:00|13032.9|13031.7|13026.1|13024.9|13033.4|13032.2|13019.1|13017.9|400
1598954100000|2020-09-01 09:55:00|13026.4|13025.2|13014.4|13013.2|13027.1|13025.9|13005.9|13004.7|339
1598954400000|2020-09-01 10:00:00|13014.6|13013.4|13021.9|13020.7|13023.9|13022.7|13009.4|13008.2|223
1598954700000|2020-09-01 10:05:00|13022.1|13020.9|13032.1|13030.9|13032.6|13031.4|13019.4|13018.2|236
1598955000000|2020-09-01 10:10:00|13032.9|13031.7|13023.9|13022.7|13038.1|13036.9|13019.6|13018.4|265
1598955300000|2020-09-01 10:15:00|13024.1|13022.9|13031.1|13029.9|13032.9|13031.7|13023.1|13021.9|161
1598955600000|2020-09-01 10:20:00|13031.4|13030.2|13037.4|13036.2|13040.6|13039.4|13023.4|13022.2|201
1598955900000|2020-09-01 10:25:00|13037.6|13036.4|13041.4|13040.2|13050.9|13049.7|13036.9|13035.7|375
1598956200000|2020-09-01 10:30:00|13041.6|13040.4|13049.9|13048.7|13049.9|13048.7|13041.6|13040.4|136
1598956500000|2020-09-01 10:35:00|13049.6|13048.4|13040.4|13039.2|13054.9|13053.7|13039.9|13038.7|351
1598956800000|2020-09-01 10:40:00|13040.1|13038.9|13042.9|13041.7|13051.1|13049.9|13040.1|13038.9|89
1598957100000|2020-09-01 10:45:00|13043.1|13041.9|13040.6|13039.4|13049.4|13048.2|13039.4|13038.2|275
1598957400000|2020-09-01 10:50:00|13041.4|13040.2|13048.9|13047.7|13048.9|13047.7|13039.6|13038.4|98
1598957700000|2020-09-01 10:55:00|13048.6|13047.4|13054.4|13053.2|13061.9|13060.7|13046.4|13045.2|372
1598958000000|2020-09-01 11:00:00|13053.9|13052.7|13041.4|13040.2|13055.9|13054.7|13040.6|13039.4|227
1598958300000|2020-09-01 11:05:00|13041.6|13040.4|13045.6|13044.4|13051.6|13050.4|13041.4|13040.2|141
1598958600000|2020-09-01 11:10:00|13045.4|13044.2|13037.1|13035.9|13051.4|13050.2|13036.1|13034.9|194
1598958900000|2020-09-01 11:15:00|13036.9|13035.7|13026.9|13025.7|13039.4|13038.2|13023.1|13021.9|349
1598959200000|2020-09-01 11:20:00|13026.6|13025.4|13024.1|13022.9|13028.4|13027.2|13019.9|13018.7|205
1598959500000|2020-09-01 11:25:00|13024.4|13023.2|13025.9|13024.7|13026.6|13025.4|13014.4|13013.2|261
1598959800000|2020-09-01 11:30:00|13025.6|13024.4|13019.1|13017.9|13027.9|13026.7|13015.9|13014.7|178
1598960100000|2020-09-01 11:35:00|13019.4|13018.2|13015.4|13014.2|13019.9|13018.7|13011.1|13009.9|181
1598960400000|2020-09-01 11:40:00|13015|13013.8|13008.7|13007.5|13015|13013.8|13005|13003.8|210
1598960700000|2020-09-01 11:45:00|13008.5|13007.3|13011.2|13010|13016.5|13015.3|13005.7|13004.5|141
1598961000000|2020-09-01 11:50:00|13011|13009.8|13000|12998.8|13011|13009.8|12997.2|12996|235
1598961300000|2020-09-01 11:55:00|12999.7|12998.5|13004.7|13003.5|13008|13006.8|12995.2|12994|239
1598961600000|2020-09-01 12:00:00|13004.5|13003.3|13008|13006.8|13014|13012.8|13000.5|12999.3|293
1598961900000|2020-09-01 12:05:00|13008.2|13007|13005.2|13004|13013.2|13012|13004.5|13003.3|227
1598962200000|2020-09-01 12:10:00|13005|13003.8|12996|12994.8|13011.5|13010.3|12993|12991.8|310
1598962500000|2020-09-01 12:15:00|12995.7|12994.5|12980.2|12979|12996.5|12995.3|12978.2|12977|345
1598962800000|2020-09-01 12:20:00|12979.7|12978.5|12980|12978.8|12992.5|12991.3|12974.2|12973|1201
1598963100000|2020-09-01 12:25:00|12980.2|12979|12991.7|12990.5|12993.7|12992.5|12976.2|12975|302
1598963400000|2020-09-01 12:30:00|12992|12990.8|12997.7|12996.5|13001.5|13000.3|12991.2|12990|354
1598963700000|2020-09-01 12:35:00|12998|12996.8|13000|12998.8|13004.5|13003.3|12996.5|12995.3|899
1598964000000|2020-09-01 12:40:00|13000.2|12999|12999.2|12998|13007|13005.8|12995.2|12994|324
1598964300000|2020-09-01 12:45:00|12999.5|12998.3|13009.7|13008.5|13011.7|13010.5|12993.2|12992|291
1598964600000|2020-09-01 12:50:00|13009.2|13008|12990.2|12989|13011.2|13010|12989.5|12988.3|307
1598964900000|2020-09-01 12:55:00|12990.5|12989.3|12953.2|12952|12992.5|12991.3|12943.2|12942|1085
1598965200000|2020-09-01 13:00:00|12952.7|12951.5|12910.7|12909.5|12954.5|12953.3|12878.2|12877|2406
1598965500000|2020-09-01 13:05:00|12910.5|12909.3|12887.2|12886|12910.7|12909.5|12873.2|12872|1500
1598965800000|2020-09-01 13:10:00|12887.5|12886.3|12892.5|12891.3|12894.2|12893|12861.5|12860.3|1661
1598966100000|2020-09-01 13:15:00|12893.2|12892|12893.7|12892.5|12896.5|12895.3|12874.2|12873|1057
1598966400000|2020-09-01 13:20:00|12893.5|12892.3|12891.2|12890|12894.7|12893.5|12870.5|12869.3|977
1598966700000|2020-09-01 13:25:00|12891|12889.8|12891.2|12890|12892.7|12891.5|12882.2|12881|547
1598967000000|2020-09-01 13:30:00|12892|12890.8|12865|12863.8|12892|12890.8|12849.2|12848|1900
1598967300000|2020-09-01 13:35:00|12864|12862.8|12864.2|12863|12867.2|12866|12851.2|12850|966
1598967600000|2020-09-01 13:40:00|12863.7|12862.5|12873.7|12872.5|12881|12879.8|12849.2|12848|1009
1598967900000|2020-09-01 13:45:00|12874|12872.8|12895|12893.8|12896.2|12895|12867.2|12866|936
1598968200000|2020-09-01 13:50:00|12894.7|12893.5|12890.7|12889.5|12895.5|12894.3|12876|12874.8|625
1598968500000|2020-09-01 13:55:00|12891|12889.8|12876.7|12875.5|12893.5|12892.3|12874.5|12873.3|406
1598968800000|2020-09-01 14:00:00|12878|12876.8|12914|12912.8|12923.2|12922|12878|12876.8|1254
1598969100000|2020-09-01 14:05:00|12914.2|12913|12909|12907.8|12929.5|12928.3|12908|12906.8|704
1598969400000|2020-09-01 14:10:00|12908.7|12907.5|12907.9|12906.7|12929.4|12928.2|12902.4|12901.2|570
1598969700000|2020-09-01 14:15:00|12907.7|12906.5|12936.4|12935.2|12937.9|12936.7|12901.7|12900.5|610
1598970000000|2020-09-01 14:20:00|12936.7|12935.5|12973.4|12972.2|12983.2|12982|12932.2|12931|1281
1598970300000|2020-09-01 14:25:00|12972.7|12971.5|12992.2|12991|12994.7|12993.5|12972.7|12971.5|952
1598970600000|2020-09-01 14:30:00|12991.9|12990.7|12981.4|12980.2|12993.4|12992.2|12976.7|12975.5|747
1598970900000|2020-09-01 14:35:00|12981.2|12980|12978.7|12977.5|12986.2|12985|12968.4|12967.2|601
1598971200000|2020-09-01 14:40:00|12978.4|12977.2|12969.4|12968.2|12988.9|12987.7|12965.7|12964.5|510
1598971500000|2020-09-01 14:45:00|12969.7|12968.5|12968.2|12967|12990.7|12989.5|12965.2|12964|523
1598971800000|2020-09-01 14:50:00|12967.9|12966.7|12967.4|12966.2|12988.9|12987.7|12964.2|12963|462
1598972100000|2020-09-01 14:55:00|12967.7|12966.5|12956.2|12955|12977.4|12976.2|12954.2|12953|479
1598972400000|2020-09-01 15:00:00|12955.9|12954.7|12963.2|12962|12966.2|12965|12951.7|12950.5|485
1598972700000|2020-09-01 15:05:00|12963.4|12962.2|12956.9|12955.7|12968.4|12967.2|12950.7|12949.5|432
1598973000000|2020-09-01 15:10:00|12956.2|12955|12963.4|12962.2|12967.7|12966.5|12954.4|12953.2|264
1598973300000|2020-09-01 15:15:00|12963.2|12962|12966.7|12965.5|12977.2|12976|12960.4|12959.2|389
1598973600000|2020-09-01 15:20:00|12966.9|12965.7|12959.7|12958.5|12968.9|12967.7|12953.4|12952.2|558
1598973900000|2020-09-01 15:25:00|12959.4|12958.2|12963.7|12962.5|12968.4|12967.2|12953.2|12952|1118
1598974200000|2020-09-01 15:30:00|12964.1|12962.1|12973.3|12971.3|12975.1|12973.1|12961.3|12959.3|1313
1598974500000|2020-09-01 15:35:00|12973.8|12971.8|12973.6|12971.6|12980.8|12978.8|12967.6|12965.6|715
1598974800000|2020-09-01 15:40:00|12973.3|12971.3|12971.8|12969.8|12979.3|12977.3|12960.8|12958.8|385
1598975100000|2020-09-01 15:45:00|12971.6|12969.6|12966.1|12964.1|12973.3|12971.3|12959.1|12957.1|418
1598975400000|2020-09-01 15:50:00|12965.8|12963.8|12963.8|12961.8|12973.8|12971.8|12960.1|12958.1|156
1598975700000|2020-09-01 15:55:00|12964.1|12962.1|12958.8|12956.8|12969.6|12967.6|12957.3|12955.3|216
1598976000000|2020-09-01 16:00:00|12958.6|12956.6|12961.6|12959.6|12967.8|12965.8|12958.1|12956.1|177
1598976300000|2020-09-01 16:05:00|12961.8|12959.8|12965.3|12963.3|12969.8|12967.8|12960.3|12958.3|150
1598976600000|2020-09-01 16:10:00|12965.6|12963.6|12969.3|12967.3|12973.8|12971.8|12961.3|12959.3|212
1598976900000|2020-09-01 16:15:00|12969.1|12967.1|12968.3|12966.3|12970.3|12968.3|12963.1|12961.1|100
1598977200000|2020-09-01 16:20:00|12968.1|12966.1|12962.1|12960.1|12971.1|12969.1|12961.8|12959.8|119
1598977500000|2020-09-01 16:25:00|12962.3|12960.3|12963.3|12961.3|12966.3|12964.3|12960.8|12958.8|88
1598977800000|2020-09-01 16:30:00|12963.6|12961.6|12967.8|12965.8|12971.1|12969.1|12961.8|12959.8|144
1598978100000|2020-09-01 16:35:00|12967.6|12965.6|12961.8|12959.8|12969.8|12967.8|12961.6|12959.6|123
1598978400000|2020-09-01 16:40:00|12962.1|12960.1|12963.8|12961.8|12964.1|12962.1|12954.8|12952.8|186
1598978700000|2020-09-01 16:45:00|12964.1|12962.1|12960.8|12958.8|12966.3|12964.3|12959.1|12957.1|126
1598979000000|2020-09-01 16:50:00|12960.6|12958.6|12965.3|12963.3|12969.8|12967.8|12959.3|12957.3|189
1598979300000|2020-09-01 16:55:00|12965.1|12963.1|12969.1|12967.1|12969.1|12967.1|12961.6|12959.6|69
1598979600000|2020-09-01 17:00:00|12969.3|12967.3|12963.1|12961.1|12969.3|12967.3|12962.6|12960.6|81
1598979900000|2020-09-01 17:05:00|12963.3|12961.3|12965.1|12963.1|12966.1|12964.1|12960.3|12958.3|107
1598980200000|2020-09-01 17:10:00|12965.3|12963.3|12957.3|12955.3|12965.3|12963.3|12956.1|12954.1|117
1598980500000|2020-09-01 17:15:00|12957.1|12955.1|12951.6|12949.6|12959.8|12957.8|12951.1|12949.1|142
1598980800000|2020-09-01 17:20:00|12951.3|12949.3|12949.8|12947.8|12951.8|12949.8|12943.6|12941.6|268
1598981100000|2020-09-01 17:25:00|12950.1|12948.1|12949.6|12947.6|12955.1|12953.1|12947.6|12945.6|94
1598981400000|2020-09-01 17:30:00|12949.8|12947.8|12946.1|12944.1|12955.1|12953.1|12945.3|12943.3|117
1598981700000|2020-09-01 17:35:00|12946.3|12944.3|12960.1|12958.1|12960.8|12958.8|12946.3|12944.3|118
1598982000000|2020-09-01 17:40:00|12959.8|12957.8|12963.1|12961.1|12966.3|12964.3|12958.3|12956.3|204
1598982300000|2020-09-01 17:45:00|12962.8|12960.8|12965.1|12963.1|12966.3|12964.3|12960.1|12958.1|97
1598982600000|2020-09-01 17:50:00|12964.8|12962.8|12958.1|12956.1|12964.8|12962.8|12951.6|12949.6|170
1598982900000|2020-09-01 17:55:00|12957.8|12955.8|12956.3|12954.3|12962.1|12960.1|12956.1|12954.1|62
1598983200000|2020-09-01 18:00:00|12956.6|12954.6|12954.8|12952.8|12958.3|12956.3|12953.6|12951.6|107
1598983500000|2020-09-01 18:05:00|12954.6|12952.6|12956.6|12954.6|12958.3|12956.3|12954.3|12952.3|62
1598983800000|2020-09-01 18:10:00|12956.3|12954.3|12959.6|12957.6|12962.6|12960.6|12956.1|12954.1|160
1598984100000|2020-09-01 18:15:00|12959.3|12957.3|12958.6|12956.6|12960.8|12958.8|12955.3|12953.3|95
1598984400000|2020-09-01 18:20:00|12958.8|12956.8|12963.8|12961.8|12963.8|12961.8|12956.6|12954.6|65
1598984700000|2020-09-01 18:25:00|12963.6|12961.6|12961.3|12959.3|12964.3|12962.3|12954.8|12952.8|119
1598985000000|2020-09-01 18:30:00|12961.1|12959.1|12963.6|12961.6|12969.8|12967.8|12960.8|12958.8|99
1598985300000|2020-09-01 18:35:00|12963.3|12961.3|12967.8|12965.8|12968.8|12966.8|12960.1|12958.1|136
1598985600000|2020-09-01 18:40:00|12968.1|12966.1|12967.6|12965.6|12973.8|12971.8|12966.1|12964.1|121
1598985900000|2020-09-01 18:45:00|12967.3|12965.3|12966.8|12964.8|12969.1|12967.1|12958.8|12956.8|130
1598986200000|2020-09-01 18:50:00|12967.1|12965.1|12973.3|12971.3|12973.3|12971.3|12963.1|12961.1|110
1598986500000|2020-09-01 18:55:00|12973.8|12971.8|12973.3|12971.3|12976.3|12974.3|12969.1|12967.1|100
1598986800000|2020-09-01 19:00:00|12973.1|12971.1|12973.6|12971.6|12980.3|12978.3|12972.1|12970.1|161
1598987100000|2020-09-01 19:05:00|12973.1|12971.1|12980.8|12978.8|12985.1|12983.1|12972.1|12970.1|100
1598987400000|2020-09-01 19:10:00|12981.1|12979.1|12964.6|12962.6|12982.1|12980.1|12962.6|12960.6|121
1598987700000|2020-09-01 19:15:00|12964.3|12962.3|12972.8|12970.8|12974.1|12972.1|12964.3|12962.3|72
1598988000000|2020-09-01 19:20:00|12972.6|12970.6|12980.3|12978.3|12980.6|12978.6|12972.3|12970.3|145
1598988300000|2020-09-01 19:25:00|12980.6|12978.6|12964.1|12962.1|12982.8|12980.8|12960.8|12958.8|180
1598988600000|2020-09-01 19:30:00|12963.8|12961.8|12966.6|12964.6|12972.1|12970.1|12961.3|12959.3|140
1598988900000|2020-09-01 19:35:00|12967.6|12965.6|12969.1|12967.1|12970.3|12968.3|12965.6|12963.6|57
1598989200000|2020-09-01 19:40:00|12968.8|12966.8|12985.1|12983.1|12985.6|12983.6|12965.8|12963.8|214
1598989500000|2020-09-01 19:45:00|12985.3|12983.3|12969.3|12967.3|12985.3|12983.3|12968.1|12966.1|131
1598989800000|2020-09-01 19:50:00|12969.1|12967.1|12973.6|12971.6|12977.6|12975.6|12962.3|12960.3|247
1598990100000|2020-09-01 19:55:00|12973.3|12971.3|12997.6|12995.6|12997.6|12995.6|12968.6|12966.6|293
1598990400000|2020-09-01 20:00:00|12997.3|12995.3|12996.2|12991.2|13004.1|12999.1|12992.4|12987.4|12
1598990700000|2020-09-01 20:05:00|12997.2|12992.2|12997.7|12992.7|13006.7|13001.7|12995.2|12990.2|0
1598991000000|2020-09-01 20:10:00|12998.6|12993.6|13003.8|12998.8|13004.9|12999.9|12995|12990|0
1598991300000|2020-09-01 20:15:00|13004.2|12999.2|13002.9|12997.9|13004.2|12999.2|13001.1|12996.1|0
1598991600000|2020-09-01 20:20:00|13003.2|12998.2|13000.2|12995.2|13004.2|12999.2|12998.4|12993.4|0
1598991900000|2020-09-01 20:25:00|12999.7|12994.7|12998.9|12993.9|12999.7|12994.7|12997.9|12992.9|0
1598992200000|2020-09-01 20:30:00|13001.1|12996.1|13010.3|13005.3|13012.4|13007.4|12995.6|12990.6|0
1598992500000|2020-09-01 20:35:00|13011.2|13006.2|13001.3|12996.3|13011.2|13006.2|13001.3|12996.3|0
1598992800000|2020-09-01 20:40:00|13002.2|12997.2|13003.2|12998.2|13004|12999|13000.3|12995.3|0
1598993100000|2020-09-01 20:45:00|13002.2|12997.2|13004.1|12999.1|13005|13000|13001.2|12996.2|0
1598993400000|2020-09-01 20:50:00|13004|12999|13006.1|13001.1|13006.9|13001.9|13004|12999|0
1598993700000|2020-09-01 20:55:00|13005.2|13000.2|13004.7|12999.7|13007.3|13002.3|13003.1|12998.1|0
1598994000000|2020-09-01 21:00:00|13004|12999|13002.9|12997.9|13004|12999|13002.7|12997.7|0
1598994300000|2020-09-01 21:05:00|13003.2|12998.2|13003.7|12998.7|13003.8|12998.8|13003.1|12998.1|0
1598994600000|2020-09-01 21:10:00|13003.6|12998.6|13002.8|12997.8|13003.6|12998.6|13001.6|12996.6|0
1598994900000|2020-09-01 21:15:00|13002.6|12997.6|13002.4|12997.4|13003.4|12998.4|13002.2|12997.2|0
1598995200000|2020-09-01 21:20:00|13002.8|12997.8|13003.1|12998.1|13003.7|12998.7|13002.6|12997.6|0
1598995500000|2020-09-01 21:25:00|13003|12998|13002.5|12997.5|13003|12998|13002.1|12997.1|0
1598995800000|2020-09-01 21:30:00|13003.1|12998.1|13003|12998|13003.1|12998.1|13002.9|12997.9|0
1598996100000|2020-09-01 21:35:00|13002.9|12997.9|13003.8|12998.8|13003.8|12998.8|13002.6|12997.6|0
1598996400000|2020-09-01 21:40:00|13004.1|12999.1|13004|12999|13004.4|12999.4|13003.6|12998.6|0
1598996700000|2020-09-01 21:45:00|13004.1|12999.1|13004.2|12999.2|13004.3|12999.3|13003.3|12998.3|0
1598997000000|2020-09-01 21:50:00|13004.1|12999.1|13004.1|12999.1|13004.1|12999.1|13004|12999|0
1598997300000|2020-09-01 21:55:00|13004.2|12999.2|13003.3|12998.3|13004.7|12999.7|13003.2|12998.2|0
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13002.4|12997.4|13004.7|12999.7|12993.1|12988.1|0
1598997900000|2020-09-01 22:05:00|13001.9|12996.9|12997.4|12992.4|13002.4|12997.4|12997.4|12992.4|0
1598998200000|2020-09-01 22:10:00|12998.4|12993.4|13000.4|12995.4|13000.4|12995.4|12996.4|12991.4|0
1598998500000|2020-09-01 22:15:00|12999.5|12994.5|12998.6|12993.6|12999.6|12994.6|12997.6|12992.6|0
1598998800000|2020-09-01 22:20:00|12999.5|12994.5|12999.8|12994.8|13001.4|12996.4|12999.5|12994.5|0
1598999100000|2020-09-01 22:25:00|13000.7|12995.7|12998|12993|13000.8|12995.8|12997.5|12992.5|0
1598999400000|2020-09-01 22:30:00|12997.7|12992.7|12999.8|12994.8|12999.8|12994.8|12996|12991|0
1598999700000|2020-09-01 22:35:00|12998.9|12993.9|12999|12994|12999.9|12994.9|12998.9|12993.9|0
1599000000000|2020-09-01 22:40:00|12999.1|12994.1|12998.3|12993.3|12999.1|12994.1|12998.2|12993.2|0
1599000300000|2020-09-01 22:45:00|12999.2|12994.2|12998.3|12993.3|12999.2|12994.2|12996.4|12991.4|0
1599000600000|2020-09-01 22:50:00|12999.2|12994.2|13001.1|12996.1|13001.1|12996.1|12998.3|12993.3|0
1599000900000|2020-09-01 22:55:00|13000.1|12995.1|13002.2|12997.2|13005.1|13000.1|13000.1|12995.1|0
1599001200000|2020-09-01 23:00:00|13001.2|12996.2|12996.8|12991.8|13001.2|12996.2|12995.9|12990.9|0
1599001500000|2020-09-01 23:05:00|12997.7|12992.7|12998.9|12993.9|12999.8|12994.8|12997.7|12992.7|0
1599001800000|2020-09-01 23:10:00|12998|12993|12999.9|12994.9|12999.9|12994.9|12998|12993|0
1599002100000|2020-09-01 23:15:00|12999|12994|13003.8|12998.8|13003.8|12998.8|12999|12994|0
1599002400000|2020-09-01 23:20:00|13004.7|12999.7|13032.9|13027.9|13033.5|13028.5|13004.7|12999.7|0
1599002700000|2020-09-01 23:25:00|13032|13027|13026.1|13021.1|13032.5|13027.5|13023.7|13018.7|0
1599003000000|2020-09-01 23:30:00|13027|13022|13017.6|13012.6|13027|13022|13017.1|13012.1|0
1599003300000|2020-09-01 23:35:00|13018.5|13013.5|13018.4|13013.4|13020.3|13015.3|13017.5|13012.5|0
1599003600000|2020-09-01 23:40:00|13017.5|13012.5|13019.3|13014.3|13020.3|13015.3|13017.5|13012.5|0
1599003900000|2020-09-01 23:45:00|13018.4|13013.4|13025.5|13020.5|13025.9|13020.9|13017.4|13012.4|0
1599004200000|2020-09-01 23:50:00|13026.4|13021.4|13021.9|13016.9|13026.4|13021.4|13020|13015|0
1599004500000|2020-09-01 23:55:00|13022.8|13017.8|13029|13024|13029.2|13024.2|13022.7|13017.7|0
1598918400000|2020-09-01 00:00:00|12959.2|12954.2|12969.5|12964.5|12973.9|12968.9|12959.2|12954.2|0
1598918700000|2020-09-01 00:05:00|12970.4|12965.4|12976.9|12971.9|12979.6|12974.6|12968.7|12963.7|0
1598919000000|2020-09-01 00:10:00|12976|12971|12955.9|12950.9|12976.9|12971.9|12955|12950|0
1598919300000|2020-09-01 00:15:00|12955|12950|12959.7|12955.7|12967.9|12963.9|12955|12950|152
1598919600000|2020-09-01 00:20:00|12959.4|12955.4|12975.7|12971.7|12984.4|12980.4|12958.9|12954.9|71
1598919900000|2020-09-01 00:25:00|12975.9|12971.9|12979.7|12975.7|12984.2|12980.2|12973.7|12969.7|28
1598920200000|2020-09-01 00:30:00|12979.9|12975.9|12976.4|12972.4|12983.9|12979.9|12976.4|12972.4|22
1598920500000|2020-09-01 00:35:00|12976.2|12972.2|12966.9|12962.9|12976.7|12972.7|12965.9|12961.9|32
1598920800000|2020-09-01 00:40:00|12968.9|12964.9|12971.2|12967.2|12972.2|12968.2|12965.2|12961.2|24
1598921100000|2020-09-01 00:45:00|12970.2|12966.2|12974.9|12970.9|12982.7|12978.7|12967.2|12963.2|22
1598921400000|2020-09-01 00:50:00|12974.7|12970.7|12961.7|12957.7|12974.7|12970.7|12959.7|12955.7|37
1598921700000|2020-09-01 00:55:00|12961.4|12957.4|12962.2|12958.2|12964.7|12960.7|12960.7|12956.7|8
1598922000000|2020-09-01 01:00:00|12965.4|12961.4|12975.9|12971.9|12977.9|12973.9|12965.4|12961.4|22
1598922300000|2020-09-01 01:05:00|12977.2|12973.2|12973.9|12969.9|12978.9|12974.9|12970.4|12966.4|36
1598922600000|2020-09-01 01:10:00|12973.2|12969.2|12962.4|12958.4|12973.2|12969.2|12962.2|12958.2|18
1598922900000|2020-09-01 01:15:00|12962.7|12958.7|12971.9|12967.9|12971.9|12967.9|12962.2|12958.2|26
1598923200000|2020-09-01 01:20:00|12971.7|12967.7|12967.7|12963.7|12976.9|12972.9|12962.7|12958.7|17
1598923500000|2020-09-01 01:25:00|12967.2|12963.2|12973.4|12969.4|12977.7|12973.7|12967.2|12963.2|3
1598923800000|2020-09-01 01:30:00|12972.2|12968.2|12981.2|12977.2|12984.4|12980.4|12968.7|12964.7|22
1598924100000|2020-09-01 01:35:00|12982.4|12978.4|12994.4|12990.4|12996.9|12992.9|12982.2|12978.2|43
1598924400000|2020-09-01 01:40:00|12994.7|12990.7|12989.7|12985.7|12994.9|12990.9|12989.2|12985.2|29
1598924700000|2020-09-01 01:45:00|12989.4|12985.4|12995.7|12991.7|12998.7|12994.7|12989.2|12985.2|28
1598925000000|2020-09-01 01:50:00|12999.7|12995.7|12999.2|12995.2|13001.7|12997.7|12994.7|12990.7|25
1598925300000|2020-09-01 01:55:00|12999.4|12995.4|13011.9|13007.9|13013.2|13009.2|12996.7|12992.7|31
1598925600000|2020-09-01 02:00:00|13011.2|13007.2|13023.4|13019.4|13024.9|13020.9|13009.9|13005.9|28
1598925900000|2020-09-01 02:05:00|13022.2|13018.2|13015.9|13011.9|13023.2|13019.2|13015.7|13011.7|16
1598926200000|2020-09-01 02:10:00|13017.4|13013.4|13021.4|13017.4|13022.7|13018.7|13014.9|13010.9|30
1598926500000|2020-09-01 02:15:00|13020.9|13016.9|13017.4|13013.4|13021.7|13017.7|13016.2|13012.2|11
1598926800000|2020-09-01 02:20:00|13017.9|13013.9|13016.7|13012.7|13019.7|13015.7|13011.4|13007.4|17
1598927100000|2020-09-01 02:25:00|13016.4|13012.4|13011.4|13007.4|13016.7|13012.7|13010.7|13006.7|4
1598927400000|2020-09-01 02:30:00|13011.2|13007.2|13007.7|13003.7|13013.9|13009.9|13007.7|13003.7|18
1598927700000|2020-09-01 02:35:00|13005.9|13001.9|13020.7|13016.7|13020.7|13016.7|13004.2|13000.2|25
1598928000000|2020-09-01 02:40:00|13020.4|13016.4|13020.7|13016.7|13025.2|13021.2|13018.7|13014.7|22
1598928300000|2020-09-01 02:45:00|13020.9|13016.9|13015.4|13011.4|13023.4|13019.4|13015.2|13011.2|9
1598928600000|2020-09-01 02:50:00|13015.2|13011.2|13025.2|13021.2|13030.4|13026.4|13013.2|13009.2|56
1598928900000|2020-09-01 02:55:00|13024.9|13020.9|13022.9|13018.9|13024.9|13020.9|13018.2|13014.2|8
1598929200000|2020-09-01 03:00:00|13023.2|13019.2|13027.4|13023.4|13030.7|13026.7|13022.2|13018.2|19
1598929500000|2020-09-01 03:05:00|13029.4|13025.4|13006.2|13002.2|13029.4|13025.4|13002.2|12998.2|132
1598929800000|2020-09-01 03:10:00|13006.4|13002.4|13006.2|13002.2|13007.4|13003.4|13003.2|12999.2|11
1598930100000|2020-09-01 03:15:00|13007.4|13003.4|13012.2|13008.2|13014.2|13010.2|13004.2|13000.2|14
1598930400000|2020-09-01 03:20:00|13012.4|13008.4|13010.7|13006.7|13016.4|13012.4|13005.4|13001.4|16
1598930700000|2020-09-01 03:25:00|13010.9|13006.9|13014.2|13010.2|13014.2|13010.2|13007.7|13003.7|8
1598931000000|2020-09-01 03:30:00|13013.9|13009.9|13004.4|13000.4|13017.2|13013.2|13004.4|13000.4|13
1598931300000|2020-09-01 03:35:00|13004.7|13000.7|12996.9|12992.9|13007.2|13003.2|12995.7|12991.7|21
1598931600000|2020-09-01 03:40:00|12995.2|12991.2|13000.4|12996.4|13005.2|13001.2|12995.2|12991.2|26
1598931900000|2020-09-01 03:45:00|12998.9|12994.9|12999.9|12995.9|13002.2|12998.2|12996.4|12992.4|6
1598932200000|2020-09-01 03:50:00|13000.2|12996.2|13003.7|12999.7|13006.4|13002.4|13000.2|12996.2|10
1598932500000|2020-09-01 03:55:00|13004.2|13000.2|13003.4|12999.4|13005.2|13001.2|13001.4|12997.4|0
1598932800000|2020-09-01 04:00:00|13002.2|12998.2|13004.2|13000.2|13006.7|13002.7|13002.2|12998.2|7
1598933100000|2020-09-01 04:05:00|13006.2|13002.2|13004.2|13000.2|13007.4|13003.4|13002.2|12998.2|5
1598933400000|2020-09-01 04:10:00|13004.4|13000.4|13013.7|13009.7|13013.7|13009.7|13003.7|12999.7|2
1598933700000|2020-09-01 04:15:00|13013.4|13009.4|13013.9|13009.9|13015.4|13011.4|13008.9|13004.9|9
1598934000000|2020-09-01 04:20:00|13013.7|13009.7|13013.7|13009.7|13013.9|13009.9|13010.2|13006.2|5
1598934300000|2020-09-01 04:25:00|13012.7|13008.7|13010.4|13006.4|13012.7|13008.7|13009.4|13005.4|1
1598934600000|2020-09-01 04:30:00|13010.7|13006.7|13012.7|13008.7|13013.7|13009.7|13009.9|13005.9|8
1598934900000|2020-09-01 04:35:00|13012.4|13008.4|13011.9|13007.9|13012.7|13008.7|13009.4|13005.4|4
1598935200000|2020-09-01 04:40:00|13013.2|13009.2|13012.9|13008.9|13022.4|13018.4|13010.9|13006.9|15
1598935500000|2020-09-01 04:45:00|13012.7|13008.7|13010.9|13006.9|13012.7|13008.7|13010.9|13006.9|0
1598935800000|2020-09-01 04:50:00|13008.9|13004.9|13006.7|13002.7|13009.7|13005.7|13005.9|13001.9|5
1598936100000|2020-09-01 04:55:00|13006.4|13002.4|13013.4|13009.4|13013.7|13009.7|13006.4|13002.4|5
1598936400000|2020-09-01 05:00:00|13013.9|13009.9|13012.4|13008.4|13015.9|13011.9|13009.9|13005.9|7
1598936700000|2020-09-01 05:05:00|13011.9|13007.9|13011.4|13007.4|13016.7|13012.7|13009.4|13005.4|14
1598937000000|2020-09-01 05:10:00|13011.2|13007.2|13011.9|13007.9|13012.7|13008.7|13006.2|13002.2|14
1598937300000|2020-09-01 05:15:00|13012.2|13008.2|13015.4|13011.4|13016.9|13012.9|13009.7|13005.7|4
1598937600000|2020-09-01 05:20:00|13015.2|13011.2|13014.9|13010.9|13018.7|13014.7|13012.9|13008.9|9
1598937900000|2020-09-01 05:25:00|13014.7|13010.7|13021.9|13017.9|13021.9|13017.9|13014.7|13010.7|6
1598938200000|2020-09-01 05:30:00|13021.7|13017.7|13021.7|13017.7|13022.9|13018.9|13016.7|13012.7|14
1598938500000|2020-09-01 05:35:00|13020.9|13016.9|13016.9|13012.9|13021.9|13017.9|13016.2|13012.2|19
1598938800000|2020-09-01 05:40:00|13016.7|13012.7|13012.2|13008.2|13017.2|13013.2|13008.9|13004.9|13
1598939100000|2020-09-01 05:45:00|13012.4|13008.4|13026.9|13022.9|13029.2|13025.2|13011.9|13007.9|102
1598939400000|2020-09-01 05:50:00|13026.7|13022.7|13030.4|13026.4|13035.4|13031.4|13021.4|13017.4|48
1598939700000|2020-09-01 05:55:00|13031.2|13027.2|13032.2|13028.2|13032.9|13028.9|13027.2|13023.2|27
1598940000000|2020-09-01 06:00:00|13031.2|13029.2|13013.9|13011.9|13040.4|13038.4|13012.7|13010.7|264
1598940300000|2020-09-01 06:05:00|13015.7|13013.7|13019.4|13017.4|13021.2|13019.2|13011.2|13009.2|102
1598940600000|2020-09-01 06:10:00|13019.2|13017.2|13008.2|13006.2|13022.2|13020.2|13007.2|13005.2|115
1598940900000|2020-09-01 06:15:00|13009.4|13007.4|13015.9|13013.9|13026.2|13024.2|13006.7|13004.7|183
1598941200000|2020-09-01 06:20:00|13016.2|13014.2|13016.7|13014.7|13017.9|13015.9|13003.2|13001.2|282
1598941500000|2020-09-01 06:25:00|13016.2|13014.2|13008.4|13006.4|13019.9|13017.9|13007.7|13005.7|117
1598941800000|2020-09-01 06:30:00|13008.7|13006.7|13029.2|13027.2|13029.4|13027.4|13008.4|13006.4|192
1598942100000|2020-09-01 06:35:00|13031.7|13029.7|13032.4|13030.4|13034.9|13032.9|13028.4|13026.4|277
1598942400000|2020-09-01 06:40:00|13032.2|13030.2|13024.7|13022.7|13032.7|13030.7|13022.7|13020.7|153
1598942700000|2020-09-01 06:45:00|13024.4|13022.4|13026.2|13024.2|13031.2|13029.2|13021.9|13019.9|173
1598943000000|2020-09-01 06:50:00|13025.7|13023.7|13032.2|13030.2|13034.2|13032.2|13025.7|13023.7|93
1598943300000|2020-09-01 06:55:00|13032.4|13030.4|13054.2|13052.2|13054.7|13052.7|13029.9|13027.9|496
1598943600000|2020-09-01 07:00:00|13053.8|13052.6|13028.5|13027.3|13055|13053.8|13017.3|13016.1|2331
1598943900000|2020-09-01 07:05:00|13028|13026.8|13010.8|13009.6|13046.5|13045.3|13009|13007.8|1369
1598944200000|2020-09-01 07:10:00|13011|13009.8|13017.3|13016.1|13021.8|13020.6|12999.3|12998.1|1105
1598944500000|2020-09-01 07:15:00|13017.5|13016.3|13046.3|13045.1|13052.8|13051.6|13015|13013.8|1420
1598944800000|2020-09-01 07:20:00|13046|13044.8|13088.8|13087.6|13102.3|13101.1|13041|13039.8|2297
1598945100000|2020-09-01 07:25:00|13089|13087.8|13086.8|13085.6|13102.3|13101.1|13077|13075.8|1655
1598945400000|2020-09-01 07:30:00|13087|13085.8|13084.5|13083.3|13098.8|13097.6|13068.3|13067.1|1418
1598945700000|2020-09-01 07:35:00|13084.8|13083.6|13099|13097.8|13111|13109.8|13083.8|13082.6|1455
1598946000000|2020-09-01 07:40:00|13098.1|13096.9|13107.1|13105.9|13130.9|13129.7|13095.6|13094.4|1685
1598946300000|2020-09-01 07:45:00|13108.1|13106.9|13099.1|13097.9|13122.1|13120.9|13096.1|13094.9|734
1598946600000|2020-09-01 07:50:00|13099.4|13098.2|13066.4|13065.2|13099.6|13098.4|13056.6|13055.4|1220
1598946900000|2020-09-01 07:55:00|13066.6|13065.4|13055.6|13054.4|13074.9|13073.7|13040.4|13039.2|1428
1598947200000|2020-09-01 08:00:00|13056.1|13054.9|13040.9|13039.7|13065.4|13064.2|13030.4|13029.2|1062
1598947500000|2020-09-01 08:05:00|13040.6|13039.4|13029.4|13028.2|13045.4|13044.2|13026.4|13025.2|844
1598947800000|2020-09-01 08:10:00|13029.6|13028.4|13008.1|13006.9|13032.6|13031.4|13008.1|13006.9|939
1598948100000|2020-09-01 08:15:00|13008.4|13007.2|13018.9|13017.7|13031.6|13030.4|12986.6|12985.4|1585
1598948400000|2020-09-01 08:20:00|13019.1|13017.9|13015.6|13014.4|13027.1|13025.9|13005.1|13003.9|1029
1598948700000|2020-09-01 08:25:00|13015.4|13014.2|13017.1|13015.9|13035.1|13033.9|13011.6|13010.4|830
1598949000000|2020-09-01 08:30:00|13017.4|13016.2|13028.4|13027.2|13037.9|13036.7|12988.1|12986.9|1345
1598949300000|2020-09-01 08:35:00|13028.1|13026.9|13042.6|13041.4|13052.9|13051.7|13025.9|13024.7|931
1598949600000|2020-09-01 08:40:00|13044.4|13043.2|13031.9|13030.7|13045.6|13044.4|13011.4|13010.2|773
1598949900000|2020-09-01 08:45:00|13032.1|13030.9|13036.1|13034.9|13047.9|13046.7|13026.4|13025.2|413
1598950200000|2020-09-01 08:50:00|13035.9|13034.7|12992.9|12991.7|13040.6|13039.4|12990.6|12989.4|685
1598950500000|2020-09-01 08:55:00|12992.4|12991.2|12993.1|12991.9|12995.9|12994.7|12974.9|12973.7|747
1598950800000|2020-09-01 09:00:00|12992.9|12991.7|12998.6|12997.4|13003.1|13001.9|12987.4|12986.2|408
1598951100000|2020-09-01 09:05:00|12998.9|12997.7|12983.6|12982.4|13002.1|13000.9|12968.6|12967.4|651
1598951400000|2020-09-01 09:10:00|12983.9|12982.7|13020.9|13019.7|13022.4|13021.2|12983.6|12982.4|604
1598951700000|2020-09-01 09:15:00|13021.1|13019.9|13043.9|13042.7|13045.1|13043.9|13018.4|13017.2|517
1598952000000|2020-09-01 09:20:00|13043.6|13042.4|13037.6|13036.4|13054.1|13052.9|13034.1|13032.9|700
1598952300000|2020-09-01 09:25:00|13038.1|13036.9|13048.6|13047.4|13052.4|13051.2|13037.9|13036.7|478
1598952600000|2020-09-01 09:30:00|13048.9|13047.7|13043.4|13042.2|13052.4|13051.2|13041.4|13040.2|251
1598952900000|2020-09-01 09:35:00|13043.9|13042.7|13053.4|13052.2|13059.1|13057.9|13043.1|13041.9|531
1598953200000|2020-09-01 09:40:00|13053.1|13051.9|13034.4|13033.2|13054.1|13052.9|13032.9|13031.7|377
1598953500000|2020-09-01 09:45:00|13034.1|13032.9|13032.6|13031.4|13040.4|13039.2|13030.4|13029.2|388
1598953800000|2020-09-01 09:50:00|13032.9|13031.7|13026.1|13024.9|13033.4|13032.2|13019.1|13017.9|400
1598954100000|2020-09-01 09:55:00|13026.4|13025.2|13014.4|13013.2|13027.1|13025.9|13005.9|13004.7|339
1598954400000|2020-09-01 10:00:00|13014.6|13013.4|13021.9|13020.7|13023.9|13022.7|13009.4|13008.2|223
1598954700000|2020-09-01 10:05:00|13022.1|13020.9|13032.1|13030.9|13032.6|13031.4|13019.4|13018.2|236
1598955000000|2020-09-01 10:10:00|13032.9|13031.7|13023.9|13022.7|13038.1|13036.9|13019.6|13018.4|265
1598955300000|2020-09-01 10:15:00|13024.1|13022.9|13031.1|13029.9|13032.9|13031.7|13023.1|13021.9|161
1598955600000|2020-09-01 10:20:00|13031.4|13030.2|13037.4|13036.2|13040.6|13039.4|13023.4|13022.2|201
1598955900000|2020-09-01 10:25:00|13037.6|13036.4|13041.4|13040.2|13050.9|13049.7|13036.9|13035.7|375
1598956200000|2020-09-01 10:30:00|13041.6|13040.4|13049.9|13048.7|13049.9|13048.7|13041.6|13040.4|136
1598956500000|2020-09-01 10:35:00|13049.6|13048.4|13040.4|13039.2|13054.9|13053.7|13039.9|13038.7|351
1598956800000|2020-09-01 10:40:00|13040.1|13038.9|13042.9|13041.7|13051.1|13049.9|13040.1|13038.9|89
1598957100000|2020-09-01 10:45:00|13043.1|13041.9|13040.6|13039.4|13049.4|13048.2|13039.4|13038.2|275
1598957400000|2020-09-01 10:50:00|13041.4|13040.2|13048.9|13047.7|13048.9|13047.7|13039.6|13038.4|98
1598957700000|2020-09-01 10:55:00|13048.6|13047.4|13054.4|13053.2|13061.9|13060.7|13046.4|13045.2|372
1598958000000|2020-09-01 11:00:00|13053.9|13052.7|13041.4|13040.2|13055.9|13054.7|13040.6|13039.4|227
1598958300000|2020-09-01 11:05:00|13041.6|13040.4|13045.6|13044.4|13051.6|13050.4|13041.4|13040.2|141
1598958600000|2020-09-01 11:10:00|13045.4|13044.2|13037.1|13035.9|13051.4|13050.2|13036.1|13034.9|194
1598958900000|2020-09-01 11:15:00|13036.9|13035.7|13026.9|13025.7|13039.4|13038.2|13023.1|13021.9|349
1598959200000|2020-09-01 11:20:00|13026.6|13025.4|13024.1|13022.9|13028.4|13027.2|13019.9|13018.7|205
1598959500000|2020-09-01 11:25:00|13024.4|13023.2|13025.9|13024.7|13026.6|13025.4|13014.4|13013.2|261
1598959800000|2020-09-01 11:30:00|13025.6|13024.4|13019.1|13017.9|13027.9|13026.7|13015.9|13014.7|178
1598960100000|2020-09-01 11:35:00|13019.4|13018.2|13015.4|13014.2|13019.9|13018.7|13011.1|13009.9|181
1598960400000|2020-09-01 11:40:00|13015|13013.8|13008.7|13007.5|13015|13013.8|13005|13003.8|210
1598960700000|2020-09-01 11:45:00|13008.5|13007.3|13011.2|13010|13016.5|13015.3|13005.7|13004.5|141
1598961000000|2020-09-01 11:50:00|13011|13009.8|13000|12998.8|13011|13009.8|12997.2|12996|235
1598961300000|2020-09-01 11:55:00|12999.7|12998.5|13004.7|13003.5|13008|13006.8|12995.2|12994|239
1598961600000|2020-09-01 12:00:00|13004.5|13003.3|13008|13006.8|13014|13012.8|13000.5|12999.3|293
1598961900000|2020-09-01 12:05:00|13008.2|13007|13005.2|13004|13013.2|13012|13004.5|13003.3|227
1598962200000|2020-09-01 12:10:00|13005|13003.8|12996|12994.8|13011.5|13010.3|12993|12991.8|310
1598962500000|2020-09-01 12:15:00|12995.7|12994.5|12980.2|12979|12996.5|12995.3|12978.2|12977|345
1598962800000|2020-09-01 12:20:00|12979.7|12978.5|12980|12978.8|12992.5|12991.3|12974.2|12973|1201
1598963100000|2020-09-01 12:25:00|12980.2|12979|12991.7|12990.5|12993.7|12992.5|12976.2|12975|302
1598963400000|2020-09-01 12:30:00|12992|12990.8|12997.7|12996.5|13001.5|13000.3|12991.2|12990|354
1598963700000|2020-09-01 12:35:00|12998|12996.8|13000|12998.8|13004.5|13003.3|12996.5|12995.3|899
1598964000000|2020-09-01 12:40:00|13000.2|12999|12999.2|12998|13007|13005.8|12995.2|12994|324
1598964300000|2020-09-01 12:45:00|12999.5|12998.3|13009.7|13008.5|13011.7|13010.5|12993.2|12992|291
1598964600000|2020-09-01 12:50:00|13009.2|13008|12990.2|12989|13011.2|13010|12989.5|12988.3|307
1598964900000|2020-09-01 12:55:00|12990.5|12989.3|12953.2|12952|12992.5|12991.3|12943.2|12942|1085
1598965200000|2020-09-01 13:00:00|12952.7|12951.5|12910.7|12909.5|12954.5|12953.3|12878.2|12877|2406
1598965500000|2020-09-01 13:05:00|12910.5|12909.3|12887.2|12886|12910.7|12909.5|12873.2|12872|1500
1598965800000|2020-09-01 13:10:00|12887.5|12886.3|12892.5|12891.3|12894.2|12893|12861.5|12860.3|1661
1598966100000|2020-09-01 13:15:00|12893.2|12892|12893.7|12892.5|12896.5|12895.3|12874.2|12873|1057
1598966400000|2020-09-01 13:20:00|12893.5|12892.3|12891.2|12890|12894.7|12893.5|12870.5|12869.3|977
1598966700000|2020-09-01 13:25:00|12891|12889.8|12891.2|12890|12892.7|12891.5|12882.2|12881|547
1598967000000|2020-09-01 13:30:00|12892|12890.8|12865|12863.8|12892|12890.8|12849.2|12848|1900
1598967300000|2020-09-01 13:35:00|12864|12862.8|12864.2|12863|12867.2|12866|12851.2|12850|966
1598967600000|2020-09-01 13:40:00|12863.7|12862.5|12873.7|12872.5|12881|12879.8|12849.2|12848|1009
1598967900000|2020-09-01 13:45:00|12874|12872.8|12895|12893.8|12896.2|12895|12867.2|12866|936
1598968200000|2020-09-01 13:50:00|12894.7|12893.5|12890.7|12889.5|12895.5|12894.3|12876|12874.8|625
1598968500000|2020-09-01 13:55:00|12891|12889.8|12876.7|12875.5|12893.5|12892.3|12874.5|12873.3|406
1598968800000|2020-09-01 14:00:00|12878|12876.8|12914|12912.8|12923.2|12922|12878|12876.8|1254
1598969100000|2020-09-01 14:05:00|12914.2|12913|12909|12907.8|12929.5|12928.3|12908|12906.8|704
1598969400000|2020-09-01 14:10:00|12908.7|12907.5|12907.9|12906.7|12929.4|12928.2|12902.4|12901.2|570
1598969700000|2020-09-01 14:15:00|12907.7|12906.5|12936.4|12935.2|12937.9|12936.7|12901.7|12900.5|610
1598970000000|2020-09-01 14:20:00|12936.7|12935.5|12973.4|12972.2|12983.2|12982|12932.2|12931|1281
1598970300000|2020-09-01 14:25:00|12972.7|12971.5|12992.2|12991|12994.7|12993.5|12972.7|12971.5|952
1598970600000|2020-09-01 14:30:00|12991.9|12990.7|12981.4|12980.2|12993.4|12992.2|12976.7|12975.5|747
1598970900000|2020-09-01 14:35:00|12981.2|12980|12978.7|12977.5|12986.2|12985|12968.4|12967.2|601
1598971200000|2020-09-01 14:40:00|12978.4|12977.2|12969.4|12968.2|12988.9|12987.7|12965.7|12964.5|510
1598971500000|2020-09-01 14:45:00|12969.7|12968.5|12968.2|12967|12990.7|12989.5|12965.2|12964|523
1598971800000|2020-09-01 14:50:00|12967.9|12966.7|12967.4|12966.2|12988.9|12987.7|12964.2|12963|462
1598972100000|2020-09-01 14:55:00|12967.7|12966.5|12956.2|12955|12977.4|12976.2|12954.2|12953|479
1598972400000|2020-09-01 15:00:00|12955.9|12954.7|12963.2|12962|12966.2|12965|12951.7|12950.5|485
1598972700000|2020-09-01 15:05:00|12963.4|12962.2|12956.9|12955.7|12968.4|12967.2|12950.7|12949.5|432
1598973000000|2020-09-01 15:10:00|12956.2|12955|12963.4|12962.2|12967.7|12966.5|12954.4|12953.2|264
1598973300000|2020-09-01 15:15:00|12963.2|12962|12966.7|12965.5|12977.2|12976|12960.4|12959.2|389
1598973600000|2020-09-01 15:20:00|12966.9|12965.7|12959.7|12958.5|12968.9|12967.7|12953.4|12952.2|558
1598973900000|2020-09-01 15:25:00|12959.4|12958.2|12963.7|12962.5|12968.4|12967.2|12953.2|12952|1118
1598974200000|2020-09-01 15:30:00|12964.1|12962.1|12973.3|12971.3|12975.1|12973.1|12961.3|12959.3|1313
1598974500000|2020-09-01 15:35:00|12973.8|12971.8|12973.6|12971.6|12980.8|12978.8|12967.6|12965.6|715
1598974800000|2020-09-01 15:40:00|12973.3|12971.3|12971.8|12969.8|12979.3|12977.3|12960.8|12958.8|385
1598975100000|2020-09-01 15:45:00|12971.6|12969.6|12966.1|12964.1|12973.3|12971.3|12959.1|12957.1|418
1598975400000|2020-09-01 15:50:00|12965.8|12963.8|12963.8|12961.8|12973.8|12971.8|12960.1|12958.1|156
1598975700000|2020-09-01 15:55:00|12964.1|12962.1|12958.8|12956.8|12969.6|12967.6|12957.3|12955.3|216
1598976000000|2020-09-01 16:00:00|12958.6|12956.6|12961.6|12959.6|12967.8|12965.8|12958.1|12956.1|177
1598976300000|2020-09-01 16:05:00|12961.8|12959.8|12965.3|12963.3|12969.8|12967.8|12960.3|12958.3|150
1598976600000|2020-09-01 16:10:00|12965.6|12963.6|12969.3|12967.3|12973.8|12971.8|12961.3|12959.3|212
1598976900000|2020-09-01 16:15:00|12969.1|12967.1|12968.3|12966.3|12970.3|12968.3|12963.1|12961.1|100
1598977200000|2020-09-01 16:20:00|12968.1|12966.1|12962.1|12960.1|12971.1|12969.1|12961.8|12959.8|119
1598977500000|2020-09-01 16:25:00|12962.3|12960.3|12963.3|12961.3|12966.3|12964.3|12960.8|12958.8|88
1598977800000|2020-09-01 16:30:00|12963.6|12961.6|12967.8|12965.8|12971.1|12969.1|12961.8|12959.8|144
1598978100000|2020-09-01 16:35:00|12967.6|12965.6|12961.8|12959.8|12969.8|12967.8|12961.6|12959.6|123
1598978400000|2020-09-01 16:40:00|12962.1|12960.1|12963.8|12961.8|12964.1|12962.1|12954.8|12952.8|186
1598978700000|2020-09-01 16:45:00|12964.1|12962.1|12960.8|12958.8|12966.3|12964.3|12959.1|12957.1|126
1598979000000|2020-09-01 16:50:00|12960.6|12958.6|12965.3|12963.3|12969.8|12967.8|12959.3|12957.3|189
1598979300000|2020-09-01 16:55:00|12965.1|12963.1|12969.1|12967.1|12969.1|12967.1|12961.6|12959.6|69
1598979600000|2020-09-01 17:00:00|12969.3|12967.3|12963.1|12961.1|12969.3|12967.3|12962.6|12960.6|81
1598979900000|2020-09-01 17:05:00|12963.3|12961.3|12965.1|12963.1|12966.1|12964.1|12960.3|12958.3|107
1598980200000|2020-09-01 17:10:00|12965.3|12963.3|12957.3|12955.3|12965.3|12963.3|12956.1|12954.1|117
1598980500000|2020-09-01 17:15:00|12957.1|12955.1|12951.6|12949.6|12959.8|12957.8|12951.1|12949.1|142
1598980800000|2020-09-01 17:20:00|12951.3|12949.3|12949.8|12947.8|12951.8|12949.8|12943.6|12941.6|268
1598981100000|2020-09-01 17:25:00|12950.1|12948.1|12949.6|12947.6|12955.1|12953.1|12947.6|12945.6|94
1598981400000|2020-09-01 17:30:00|12949.8|12947.8|12946.1|12944.1|12955.1|12953.1|12945.3|12943.3|117
1598981700000|2020-09-01 17:35:00|12946.3|12944.3|12960.1|12958.1|12960.8|12958.8|12946.3|12944.3|118
1598982000000|2020-09-01 17:40:00|12959.8|12957.8|12963.1|12961.1|12966.3|12964.3|12958.3|12956.3|204
1598982300000|2020-09-01 17:45:00|12962.8|12960.8|12965.1|12963.1|12966.3|12964.3|12960.1|12958.1|97
1598982600000|2020-09-01 17:50:00|12964.8|12962.8|12958.1|12956.1|12964.8|12962.8|12951.6|12949.6|170
1598982900000|2020-09-01 17:55:00|12957.8|12955.8|12956.3|12954.3|12962.1|12960.1|12956.1|12954.1|62
1598983200000|2020-09-01 18:00:00|12956.6|12954.6|12954.8|12952.8|12958.3|12956.3|12953.6|12951.6|107
1598983500000|2020-09-01 18:05:00|12954.6|12952.6|12956.6|12954.6|12958.3|12956.3|12954.3|12952.3|62
1598983800000|2020-09-01 18:10:00|12956.3|12954.3|12959.6|12957.6|12962.6|12960.6|12956.1|12954.1|160
1598984100000|2020-09-01 18:15:00|12959.3|12957.3|12958.6|12956.6|12960.8|12958.8|12955.3|12953.3|95
1598984400000|2020-09-01 18:20:00|12958.8|12956.8|12963.8|12961.8|12963.8|12961.8|12956.6|12954.6|65
1598984700000|2020-09-01 18:25:00|12963.6|12961.6|12961.3|12959.3|12964.3|12962.3|12954.8|12952.8|119
1598985000000|2020-09-01 18:30:00|12961.1|12959.1|12963.6|12961.6|12969.8|12967.8|12960.8|12958.8|99
1598985300000|2020-09-01 18:35:00|12963.3|12961.3|12967.8|12965.8|12968.8|12966.8|12960.1|12958.1|136
1598985600000|2020-09-01 18:40:00|12968.1|12966.1|12967.6|12965.6|12973.8|12971.8|12966.1|12964.1|121
1598985900000|2020-09-01 18:45:00|12967.3|12965.3|12966.8|12964.8|12969.1|12967.1|12958.8|12956.8|130
1598986200000|2020-09-01 18:50:00|12967.1|12965.1|12973.3|12971.3|12973.3|12971.3|12963.1|12961.1|110
1598986500000|2020-09-01 18:55:00|12973.8|12971.8|12973.3|12971.3|12976.3|12974.3|12969.1|12967.1|100
1598986800000|2020-09-01 19:00:00|12973.1|12971.1|12973.6|12971.6|12980.3|12978.3|12972.1|12970.1|161
1598987100000|2020-09-01 19:05:00|12973.1|12971.1|12980.8|12978.8|12985.1|12983.1|12972.1|12970.1|100
1598987400000|2020-09-01 19:10:00|12981.1|12979.1|12964.6|12962.6|12982.1|12980.1|12962.6|12960.6|121
1598987700000|2020-09-01 19:15:00|12964.3|12962.3|12972.8|12970.8|12974.1|12972.1|12964.3|12962.3|72
1598988000000|2020-09-01 19:20:00|12972.6|12970.6|12980.3|12978.3|12980.6|12978.6|12972.3|12970.3|145
1598988300000|2020-09-01 19:25:00|12980.6|12978.6|12964.1|12962.1|12982.8|12980.8|12960.8|12958.8|180
1598988600000|2020-09-01 19:30:00|12963.8|12961.8|12966.6|12964.6|12972.1|12970.1|12961.3|12959.3|140
1598988900000|2020-09-01 19:35:00|12967.6|12965.6|12969.1|12967.1|12970.3|12968.3|12965.6|12963.6|57
1598989200000|2020-09-01 19:40:00|12968.8|12966.8|12985.1|12983.1|12985.6|12983.6|12965.8|12963.8|214
1598989500000|2020-09-01 19:45:00|12985.3|12983.3|12969.3|12967.3|12985.3|12983.3|12968.1|12966.1|131
1598989800000|2020-09-01 19:50:00|12969.1|12967.1|12973.6|12971.6|12977.6|12975.6|12962.3|12960.3|247
1598990100000|2020-09-01 19:55:00|12973.3|12971.3|12997.6|12995.6|12997.6|12995.6|12968.6|12966.6|293
1598990400000|2020-09-01 20:00:00|12997.3|12995.3|12996.2|12991.2|13004.1|12999.1|12992.4|12987.4|12
1598990700000|2020-09-01 20:05:00|12997.2|12992.2|12997.7|12992.7|13006.7|13001.7|12995.2|12990.2|0
1598991000000|2020-09-01 20:10:00|12998.6|12993.6|13003.8|12998.8|13004.9|12999.9|12995|12990|0
1598991300000|2020-09-01 20:15:00|13004.2|12999.2|13002.9|12997.9|13004.2|12999.2|13001.1|12996.1|0
1598991600000|2020-09-01 20:20:00|13003.2|12998.2|13000.2|12995.2|13004.2|12999.2|12998.4|12993.4|0
1598991900000|2020-09-01 20:25:00|12999.7|12994.7|12998.9|12993.9|12999.7|12994.7|12997.9|12992.9|0
1598992200000|2020-09-01 20:30:00|13001.1|12996.1|13010.3|13005.3|13012.4|13007.4|12995.6|12990.6|0
1598992500000|2020-09-01 20:35:00|13011.2|13006.2|13001.3|12996.3|13011.2|13006.2|13001.3|12996.3|0
1598992800000|2020-09-01 20:40:00|13002.2|12997.2|13003.2|12998.2|13004|12999|13000.3|12995.3|0
1598993100000|2020-09-01 20:45:00|13002.2|12997.2|13004.1|12999.1|13005|13000|13001.2|12996.2|0
1598993400000|2020-09-01 20:50:00|13004|12999|13006.1|13001.1|13006.9|13001.9|13004|12999|0
1598993700000|2020-09-01 20:55:00|13005.2|13000.2|13004.7|12999.7|13007.3|13002.3|13003.1|12998.1|0
1598994000000|2020-09-01 21:00:00|13004|12999|13002.9|12997.9|13004|12999|13002.7|12997.7|0
1598994300000|2020-09-01 21:05:00|13003.2|12998.2|13003.7|12998.7|13003.8|12998.8|13003.1|12998.1|0
1598994600000|2020-09-01 21:10:00|13003.6|12998.6|13002.8|12997.8|13003.6|12998.6|13001.6|12996.6|0
1598994900000|2020-09-01 21:15:00|13002.6|12997.6|13002.4|12997.4|13003.4|12998.4|13002.2|12997.2|0
1598995200000|2020-09-01 21:20:00|13002.8|12997.8|13003.1|12998.1|13003.7|12998.7|13002.6|12997.6|0
1598995500000|2020-09-01 21:25:00|13003|12998|13002.5|12997.5|13003|12998|13002.1|12997.1|0
1598995800000|2020-09-01 21:30:00|13003.1|12998.1|13003|12998|13003.1|12998.1|13002.9|12997.9|0
1598996100000|2020-09-01 21:35:00|13002.9|12997.9|13003.8|12998.8|13003.8|12998.8|13002.6|12997.6|0
1598996400000|2020-09-01 21:40:00|13004.1|12999.1|13004|12999|13004.4|12999.4|13003.6|12998.6|0
1598996700000|2020-09-01 21:45:00|13004.1|12999.1|13004.2|12999.2|13004.3|12999.3|13003.3|12998.3|0
1598997000000|2020-09-01 21:50:00|13004.1|12999.1|13004.1|12999.1|13004.1|12999.1|13004|12999|0
1598997300000|2020-09-01 21:55:00|13004.2|12999.2|13003.3|12998.3|13004.7|12999.7|13003.2|12998.2|0
1598997600000|2020-09-01 22:00:00|13004.7|12999.7|13002.4|12997.4|13004.7|12999.7|12993.1|12988.1|0
1598997900000|2020-09-01 22:05:00|13001.9|12996.9|12997.4|12992.4|13002.4|12997.4|12997.4|12992.4|0
1598998200000|2020-09-01 22:10:00|12998.4|12993.4|13000.4|12995.4|13000.4|12995.4|12996.4|12991.4|0
1598998500000|2020-09-01 22:15:00|12999.5|12994.5|12998.6|12993.6|12999.6|12994.6|12997.6|12992.6|0
1598998800000|2020-09-01 22:20:00|12999.5|12994.5|12999.8|12994.8|13001.4|12996.4|12999.5|12994.5|0
1598999100000|2020-09-01 22:25:00|13000.7|12995.7|12998|12993|13000.8|12995.8|12997.5|12992.5|0
1598999400000|2020-09-01 22:30:00|12997.7|12992.7|12999.8|12994.8|12999.8|12994.8|12996|12991|0
1598999700000|2020-09-01 22:35:00|12998.9|12993.9|12999|12994|12999.9|12994.9|12998.9|12993.9|0
1599000000000|2020-09-01 22:40:00|12999.1|12994.1|12998.3|12993.3|12999.1|12994.1|12998.2|12993.2|0
1599000300000|2020-09-01 22:45:00|12999.2|12994.2|12998.3|12993.3|12999.2|12994.2|12996.4|12991.4|0
1599000600000|2020-09-01 22:50:00|12999.2|12994.2|13001.1|12996.1|13001.1|12996.1|12998.3|12993.3|0
1599000900000|2020-09-01 22:55:00|13000.1|12995.1|13002.2|12997.2|13005.1|13000.1|13000.1|12995.1|0
1599001200000|2020-09-01 23:00:00|13001.2|12996.2|12996.8|12991.8|13001.2|12996.2|12995.9|12990.9|0
1599001500000|2020-09-01 23:05:00|12997.7|12992.7|12998.9|12993.9|12999.8|12994.8|12997.7|12992.7|0
1599001800000|2020-09-01 23:10:00|12998|12993|12999.9|12994.9|12999.9|12994.9|12998|12993|0
1599002100000|2020-09-01 23:15:00|12999|12994|13003.8|12998.8|13003.8|12998.8|12999|12994|0
1599002400000|2020-09-01 23:20:00|13004.7|12999.7|13032.9|13027.9|13033.5|13028.5|13004.7|12999.7|0
1599002700000|2020-09-01 23:25:00|13032|13027|13026.1|13021.1|13032.5|13027.5|13023.7|13018.7|0
1599003000000|2020-09-01 23:30:00|13027|13022|13017.6|13012.6|13027|13022|13017.1|13012.1|0
1599003300000|2020-09-01 23:35:00|13018.5|13013.5|13018.4|13013.4|13020.3|13015.3|13017.5|13012.5|0
1599003600000|2020-09-01 23:40:00|13017.5|13012.5|13019.3|13014.3|13020.3|13015.3|13017.5|13012.5|0
1599003900000|2020-09-01 23:45:00|13018.4|13013.4|13025.5|13020.5|13025.9|13020.9|13017.4|13012.4|0
1599004200000|2020-09-01 23:50:00|13026.4|13021.4|13021.9|13016.9|13026.4|13021.4|13020|13015|0
1599004500000|2020-09-01 23:55:00|13022.8|13017.8|13029|13024|13029.2|13024.2|13022.7|13017.7|0
1599004800000|2020-09-02 00:00:00|13028.1|13023.1|13029.6|13024.6|13029.6|13024.6|13023.5|13018.5|0
1599005100000|2020-09-02 00:05:00|13029.5|13024.5|13035.7|13030.7|13035.7|13030.7|13025.4|13020.4|0
1599005400000|2020-09-02 00:10:00|13036.1|13031.1|13035.7|13030.7|13040.3|13035.3|13033.8|13028.8|0
1599005700000|2020-09-02 00:15:00|13034.7|13029.7|13039.1|13035.1|13043.3|13039.3|13026.6|13022.6|147
1599006000000|2020-09-02 00:20:00|13039.3|13035.3|13045.3|13041.3|13047.8|13043.8|13035.3|13031.3|48
1599006300000|2020-09-02 00:25:00|13045.6|13041.6|13047.3|13043.3|13047.3|13043.3|13035.6|13031.6|51
1599006600000|2020-09-02 00:30:00|13047.6|13043.6|13041.6|13037.6|13052.1|13048.1|13037.3|13033.3|32
1599006900000|2020-09-02 00:35:00|13040.8|13036.8|13048.1|13044.1|13048.3|13044.3|13040.6|13036.6|11
1599007200000|2020-09-02 00:40:00|13048.3|13044.3|13059.6|13055.6|13060.6|13056.6|13048.3|13044.3|51
1599007500000|2020-09-02 00:45:00|13059.3|13055.3|13058.8|13054.8|13068.6|13064.6|13053.6|13049.6|59
1599007800000|2020-09-02 00:50:00|13059.1|13055.1|13054.3|13050.3|13061.8|13057.8|13052.8|13048.8|25
1599008100000|2020-09-02 00:55:00|13054.6|13050.6|13060.6|13056.6|13065.6|13061.6|13049.8|13045.8|50
1599008400000|2020-09-02 01:00:00|13060.8|13056.8|13062.8|13058.8|13067.1|13063.1|13057.8|13053.8|58
1599008700000|2020-09-02 01:05:00|13062.6|13058.6|13052.3|13048.3|13062.8|13058.8|13046.8|13042.8|22
1599009000000|2020-09-02 01:10:00|13052.6|13048.6|13050.6|13046.6|13054.1|13050.1|13045.1|13041.1|20
1599009300000|2020-09-02 01:15:00|13050.3|13046.3|13049.1|13045.1|13051.1|13047.1|13037.1|13033.1|23
1599009600000|2020-09-02 01:20:00|13048.6|13044.6|13040.3|13036.3|13050.1|13046.1|13040.1|13036.1|3
1599009900000|2020-09-02 01:25:00|13040.6|13036.6|13039.6|13035.6|13043.3|13039.3|13038.1|13034.1|6
1599010200000|2020-09-02 01:30:00|13038.8|13034.8|13036.1|13032.1|13039.8|13035.8|13029.3|13025.3|18
1599010500000|2020-09-02 01:35:00|13035.8|13031.8|13038.6|13034.6|13038.6|13034.6|13031.3|13027.3|5
1599010800000|2020-09-02 01:40:00|13038.3|13034.3|13037.1|13033.1|13038.3|13034.3|13031.6|13027.6|7
1599011100000|2020-09-02 01:45:00|13036.8|13032.8|13040.8|13036.8|13040.8|13036.8|13034.1|13030.1|9
1599011400000|2020-09-02 01:50:00|13041.8|13037.8|13039.1|13035.1|13042.1|13038.1|13030.1|13026.1|22
1599011700000|2020-09-02 01:55:00|13035.1|13031.1|13020.3|13016.3|13035.8|13031.8|13020.1|13016.1|39
1599012000000|2020-09-02 02:00:00|13020.6|13016.6|13017.6|13013.6|13022.8|13018.8|13010.6|13006.6|40
1599012300000|2020-09-02 02:05:00|13017.3|13013.3|13018.3|13014.3|13018.3|13014.3|13011.3|13007.3|19
1599012600000|2020-09-02 02:10:00|13017.8|13013.8|13029.8|13025.8|13029.8|13025.8|13017.8|13013.8|22
1599012900000|2020-09-02 02:15:00|13029.6|13025.6|13025.3|13021.3|13035.6|13031.6|13021.8|13017.8|37
1599013200000|2020-09-02 02:20:00|13025.6|13021.6|13037.8|13033.8|13037.8|13033.8|13025.6|13021.6|4
1599013500000|2020-09-02 02:25:00|13035.3|13031.3|13033.8|13029.8|13037.3|13033.3|13033.3|13029.3|11
1599013800000|2020-09-02 02:30:00|13034.1|13030.1|13031.8|13027.8|13035.8|13031.8|13024.6|13020.6|15
1599014100000|2020-09-02 02:35:00|13032.1|13028.1|13031.1|13027.1|13036.3|13032.3|13028.6|13024.6|11
1599014400000|2020-09-02 02:40:00|13031.3|13027.3|13020.6|13016.6|13032.3|13028.3|13017.8|13013.8|31
1599014700000|2020-09-02 02:45:00|13019.3|13015.3|13016.1|13012.1|13021.3|13017.3|13014.3|13010.3|37
1599015000000|2020-09-02 02:50:00|13017.1|13013.1|13014.8|13010.8|13017.8|13013.8|13010.8|13006.8|11
1599015300000|2020-09-02 02:55:00|13014.6|13010.6|13016.8|13012.8|13018.1|13014.1|13012.8|13008.8|6
1599015600000|2020-09-02 03:00:00|13017.1|13013.1|13023.8|13019.8|13025.3|13021.3|13016.3|13012.3|8
1599015900000|2020-09-02 03:05:00|13023.6|13019.6|13028.8|13024.8|13029.3|13025.3|13018.6|13014.6|42
1599016200000|2020-09-02 03:10:00|13029.1|13025.1|13032.6|13028.6|13034.3|13030.3|13028.6|13024.6|20
1599016500000|2020-09-02 03:15:00|13033.3|13029.3|13030.1|13026.1|13033.3|13029.3|13027.1|13023.1|23
1599016800000|2020-09-02 03:20:00|13031.6|13027.6|13030.6|13026.6|13034.6|13030.6|13026.6|13022.6|27
1599017100000|2020-09-02 03:25:00|13032.3|13028.3|13038.6|13034.6|13039.8|13035.8|13031.1|13027.1|24
1599017400000|2020-09-02 03:30:00|13040.8|13036.8|13035.3|13031.3|13040.8|13036.8|13033.3|13029.3|33
1599017700000|2020-09-02 03:35:00|13036.3|13032.3|13038.1|13034.1|13038.3|13034.3|13033.8|13029.8|14
1599018000000|2020-09-02 03:40:00|13037.8|13033.8|13034.8|13030.8|13038.1|13034.1|13034.3|13030.3|6
1599018300000|2020-09-02 03:45:00|13035.1|13031.1|13037.6|13033.6|13041.3|13037.3|13034.8|13030.8|9
1599018600000|2020-09-02 03:50:00|13039.1|13035.1|13038.8|13034.8|13041.8|13037.8|13037.1|13033.1|13
1599018900000|2020-09-02 03:55:00|13039.1|13035.1|13051.8|13047.8|13051.8|13047.8|13038.8|13034.8|23
1599019200000|2020-09-02 04:00:00|13052.1|13048.1|13053.8|13049.8|13054.8|13050.8|13046.6|13042.6|11
1599019500000|2020-09-02 04:05:00|13054.1|13050.1|13052.1|13048.1|13054.1|13050.1|13049.6|13045.6|11
1599019800000|2020-09-02 04:10:00|13052.3|13048.3|13046.6|13042.6|13053.1|13049.1|13044.6|13040.6|11
1599020100000|2020-09-02 04:15:00|13046.3|13042.3|13049.3|13045.3|13049.3|13045.3|13046.3|13042.3|4
1599020400000|2020-09-02 04:20:00|13049.1|13045.1|13053.1|13049.1|13053.1|13049.1|13048.6|13044.6|4
1599020700000|2020-09-02 04:25:00|13053.3|13049.3|13054.3|13050.3|13060.6|13056.6|13050.8|13046.8|15
1599021000000|2020-09-02 04:30:00|13054.1|13050.1|13052.6|13048.6|13056.6|13052.6|13052.3|13048.3|10
1599021300000|2020-09-02 04:35:00|13052.8|13048.8|13053.3|13049.3|13054.3|13050.3|13051.8|13047.8|3
1599021600000|2020-09-02 04:40:00|13053.6|13049.6|13055.1|13051.1|13058.8|13054.8|13053.6|13049.6|13
1599021900000|2020-09-02 04:45:00|13055.3|13051.3|13049.3|13045.3|13056.1|13052.1|13048.1|13044.1|11
1599022200000|2020-09-02 04:50:00|13049.8|13045.8|13048.6|13044.6|13052.6|13048.6|13048.6|13044.6|3
1599022500000|2020-09-02 04:55:00|13048.3|13044.3|13039.6|13035.6|13048.3|13044.3|13039.6|13035.6|9
1599022800000|2020-09-02 05:00:00|13039.1|13035.1|13029.3|13025.3|13041.6|13037.6|13028.6|13024.6|56
1599023100000|2020-09-02 05:05:00|13029.1|13025.1|13031.1|13027.1|13035.6|13031.6|13025.8|13021.8|49
1599023400000|2020-09-02 05:10:00|13030.3|13026.3|13030.8|13026.8|13032.3|13028.3|13026.6|13022.6|22
1599023700000|2020-09-02 05:15:00|13031.1|13027.1|13040.8|13036.8|13042.6|13038.6|13031.1|13027.1|25
1599024000000|2020-09-02 05:20:00|13041.1|13037.1|13037.8|13033.8|13043.6|13039.6|13037.8|13033.8|9
1599024300000|2020-09-02 05:25:00|13036.8|13032.8|13046.1|13042.1|13048.1|13044.1|13036.8|13032.8|24
1599024600000|2020-09-02 05:30:00|13046.3|13042.3|13057.6|13053.6|13059.3|13055.3|13046.3|13042.3|23
1599024900000|2020-09-02 05:35:00|13056.6|13052.6|13059.1|13055.1|13060.3|13056.3|13050.1|13046.1|33
1599025200000|2020-09-02 05:40:00|13058.8|13054.8|13064.1|13060.1|13075.1|13071.1|13056.6|13052.6|87
1599025500000|2020-09-02 05:45:00|13064.3|13060.3|13067.1|13063.1|13070.3|13066.3|13064.3|13060.3|32
1599025800000|2020-09-02 05:50:00|13066.6|13062.6|13065.8|13061.8|13068.8|13064.8|13059.3|13055.3|40
1599026100000|2020-09-02 05:55:00|13065.6|13061.6|13054.8|13050.8|13069.3|13065.3|13050.8|13046.8|59
1599026400000|2020-09-02 06:00:00|13053.8|13051.8|13077.3|13075.3|13084.8|13082.8|13053.8|13051.8|461
1599026700000|2020-09-02 06:05:00|13079.3|13077.3|13080.1|13078.1|13087.6|13085.6|13077.3|13075.3|205
1599027000000|2020-09-02 06:10:00|13081.3|13079.3|13078.8|13076.8|13085.3|13083.3|13075.6|13073.6|150
1599027300000|2020-09-02 06:15:00|13079.1|13077.1|13058.1|13056.1|13080.8|13078.8|13057.6|13055.6|256
1599027600000|2020-09-02 06:20:00|13057.8|13055.8|13058.8|13056.8|13062.8|13060.8|13055.3|13053.3|129
1599027900000|2020-09-02 06:25:00|13059.1|13057.1|13056.3|13054.3|13061.8|13059.8|13048.3|13046.3|152
1599028200000|2020-09-02 06:30:00|13056.6|13054.6|13054.6|13052.6|13060.1|13058.1|13051.1|13049.1|156
1599028500000|2020-09-02 06:35:00|13054.3|13052.3|13048.6|13046.6|13057.6|13055.6|13047.8|13045.8|233
1599028800000|2020-09-02 06:40:00|13048.8|13046.8|13061.8|13059.8|13064.1|13062.1|13048.8|13046.8|141
1599029100000|2020-09-02 06:45:00|13062.1|13060.1|13066.8|13064.8|13077.3|13075.3|13061.8|13059.8|251
1599029400000|2020-09-02 06:50:00|13067.1|13065.1|13057.1|13055.1|13067.8|13065.8|13054.8|13052.8|210
1599029700000|2020-09-02 06:55:00|13056.8|13054.8|13072.6|13070.6|13077.6|13075.6|13056.8|13054.8|471
1599030000000|2020-09-02 07:00:00|13072.2|13071|13092.9|13091.7|13093.2|13092|13059.4|13058.2|2018
1599030300000|2020-09-02 07:05:00|13090.7|13089.5|13112.7|13111.5|13119.4|13118.2|13086.7|13085.5|1746
1599030600000|2020-09-02 07:10:00|13114.2|13113|13119.4|13118.2|13129.7|13128.5|13102.9|13101.7|1507
1599030900000|2020-09-02 07:15:00|13120.2|13119|13111.2|13110|13149.9|13148.7|13110.7|13109.5|2238
1599031200000|2020-09-02 07:20:00|13111.4|13110.2|13129.9|13128.7|13148.2|13147|13111.4|13110.2|1649
1599031500000|2020-09-02 07:25:00|13129.7|13128.5|13136.4|13135.2|13144.4|13143.2|13125.4|13124.2|1329
1599031800000|2020-09-02 07:30:00|13135.9|13134.7|13152.9|13151.7|13183.4|13182.2|13135.9|13134.7|2627
1599032100000|2020-09-02 07:35:00|13153.4|13152.2|13144.9|13143.7|13167.9|13166.7|13139.7|13138.5|1142
1599032400000|2020-09-02 07:40:00|13144.4|13143.2|13171.4|13170.2|13179.4|13178.2|13143.4|13142.2|930
1599032700000|2020-09-02 07:45:00|13171.2|13170|13145.4|13144.2|13174.2|13173|13139.9|13138.7|1100
1599033000000|2020-09-02 07:50:00|13145.7|13144.5|13159.7|13158.5|13169.9|13168.7|13144.4|13143.2|857
1599033300000|2020-09-02 07:55:00|13159.9|13158.7|13154.9|13153.7|13177.2|13176|13154.9|13153.7|811
1599033600000|2020-09-02 08:00:00|13154.7|13153.5|13157.7|13156.5|13169.7|13168.5|13153.4|13152.2|717
1599033900000|2020-09-02 08:05:00|13157.2|13156|13186.7|13185.5|13209.9|13208.7|13157.2|13156|1793
1599034200000|2020-09-02 08:10:00|13186.9|13185.7|13192.4|13191.2|13201.9|13200.7|13186.2|13185|837
1599034500000|2020-09-02 08:15:00|13192.7|13191.5|13208.9|13207.7|13213.7|13212.5|13189.4|13188.2|979
1599034800000|2020-09-02 08:20:00|13208.7|13207.5|13214.7|13213.5|13225.4|13224.2|13206.7|13205.5|1265
1599035100000|2020-09-02 08:25:00|13214.9|13213.7|13203.4|13202.2|13215.9|13214.7|13202.4|13201.2|718
1599035400000|2020-09-02 08:30:00|13203.7|13202.5|13218.9|13217.7|13223.4|13222.2|13198.4|13197.2|800
1599035700000|2020-09-02 08:35:00|13219.2|13218|13222.9|13221.7|13236.4|13235.2|13217.4|13216.2|1358
1599036000000|2020-09-02 08:40:00|13223.2|13222|13239.7|13238.5|13243.4|13242.2|13222.7|13221.5|1092
1599036300000|2020-09-02 08:45:00|13239.4|13238.2|13244.7|13243.5|13263.9|13262.7|13239.4|13238.2|1686
1599036600000|2020-09-02 08:50:00|13244.9|13243.7|13257.2|13256|13260.7|13259.5|13244.7|13243.5|763
1599036900000|2020-09-02 08:55:00|13256.4|13255.2|13270.7|13269.5|13270.7|13269.5|13249.7|13248.5|1051
1599037200000|2020-09-02 09:00:00|13273.2|13272|13258.9|13257.7|13280.2|13279|13256.2|13255|1007
1599037500000|2020-09-02 09:05:00|13258.7|13257.5|13269.4|13268.2|13273.9|13272.7|13254.4|13253.2|736
1599037800000|2020-09-02 09:10:00|13268.9|13267.7|13279.7|13278.5|13297.2|13296|13268.9|13267.7|1565
1599038100000|2020-09-02 09:15:00|13279.9|13278.7|13296.2|13295|13297.2|13296|13279.9|13278.7|661
1599038400000|2020-09-02 09:20:00|13295.9|13294.7|13298.7|13297.5|13305.2|13304|13293.9|13292.7|1147
1599038700000|2020-09-02 09:25:00|13299.4|13298.2|13291.9|13290.7|13306.4|13305.2|13290.9|13289.7|764
1599039000000|2020-09-02 09:30:00|13292.2|13291|13281.7|13280.5|13300.2|13299|13276.4|13275.2|985
1599039300000|2020-09-02 09:35:00|13280.4|13279.2|13283.4|13282.2|13290.4|13289.2|13274.7|13273.5|782
1599039600000|2020-09-02 09:40:00|13283.7|13282.5|13266.9|13265.7|13289.4|13288.2|13266.4|13265.2|718
1599039900000|2020-09-02 09:45:00|13267.2|13266|13272.9|13271.7|13273.9|13272.7|13264.4|13263.2|627
1599040200000|2020-09-02 09:50:00|13272.7|13271.5|13286.9|13285.7|13289.7|13288.5|13272.4|13271.2|805
1599040500000|2020-09-02 09:55:00|13287.4|13286.2|13298.7|13297.5|13304.9|13303.7|13287.2|13286|855
1599040800000|2020-09-02 10:00:00|13299.4|13298.2|13291.7|13290.5|13303.4|13302.2|13291.4|13290.2|451
1599041100000|2020-09-02 10:05:00|13291.4|13290.2|13289.7|13288.5|13298.4|13297.2|13282.7|13281.5|676
1599041400000|2020-09-02 10:10:00|13289.4|13288.2|13271.7|13270.5|13290.4|13289.2|13271.4|13270.2|444
1599041700000|2020-09-02 10:15:00|13271.9|13270.7|13284.2|13283|13284.9|13283.7|13269.7|13268.5|564
1599042000000|2020-09-02 10:20:00|13284.9|13283.7|13281.9|13280.7|13286.4|13285.2|13280.7|13279.5|501
1599042300000|2020-09-02 10:25:00|13282.2|13281|13271.4|13270.2|13286.9|13285.7|13270.7|13269.5|533
1599042600000|2020-09-02 10:30:00|13271.7|13270.5|13267.9|13266.7|13278.4|13277.2|13266.4|13265.2|408
1599042900000|2020-09-02 10:35:00|13268.2|13267|13271.9|13270.7|13275.9|13274.7|13260.7|13259.5|403
1599043200000|2020-09-02 10:40:00|13271.7|13270.5|13284.2|13283|13285.9|13284.7|13271.7|13270.5|470
1599043500000|2020-09-02 10:45:00|13283.9|13282.7|13279.7|13278.5|13289.9|13288.7|13275.4|13274.2|461
1599043800000|2020-09-02 10:50:00|13279.4|13278.2|13270.4|13269.2|13281.4|13280.2|13268.9|13267.7|275
1599044100000|2020-09-02 10:55:00|13270.9|13269.7|13267.7|13266.5|13273.9|13272.7|13265.4|13264.2|286
1599044400000|2020-09-02 11:00:00|13267.9|13266.7|13270.9|13269.7|13271.4|13270.2|13258.4|13257.2|460
1599044700000|2020-09-02 11:05:00|13270.2|13269|13266.4|13265.2|13273.4|13272.2|13264.4|13263.2|240
1599045000000|2020-09-02 11:10:00|13266.7|13265.5|13263.9|13262.7|13270.2|13269|13259.4|13258.2|349
1599045300000|2020-09-02 11:15:00|13263.7|13262.5|13254.7|13253.5|13267.7|13266.5|13251.9|13250.7|325
1599045600000|2020-09-02 11:20:00|13255.7|13254.5|13271.9|13270.7|13273.7|13272.5|13251.9|13250.7|431
1599045900000|2020-09-02 11:25:00|13272.2|13271|13271.9|13270.7|13275.9|13274.7|13262.4|13261.2|316
1599046200000|2020-09-02 11:30:00|13272.2|13271|13281.9|13280.7|13283.4|13282.2|13272.2|13271|356
1599046500000|2020-09-02 11:35:00|13281.4|13280.2|13277.7|13276.5|13284.7|13283.5|13268.4|13267.2|534
1599046800000|2020-09-02 11:40:00|13277.4|13276.2|13278.4|13277.2|13283.9|13282.7|13274.4|13273.2|217
1599047100000|2020-09-02 11:45:00|13278.2|13277|13271.9|13270.7|13280.9|13279.7|13270.4|13269.2|230
1599047400000|2020-09-02 11:50:00|13272.2|13271|13262.2|13261|13272.4|13271.2|13261.4|13260.2|309
1599047700000|2020-09-02 11:55:00|13261.9|13260.7|13253.2|13252|13263.7|13262.5|13252.9|13251.7|251
1599048000000|2020-09-02 12:00:00|13253.4|13252.2|13260.4|13259.2|13262.9|13261.7|13249.4|13248.2|556
1599048300000|2020-09-02 12:05:00|13260.2|13259|13254.7|13253.5|13265.4|13264.2|13250.7|13249.5|539
1599048600000|2020-09-02 12:10:00|13254.9|13253.7|13251.7|13250.5|13256.9|13255.7|13250.4|13249.2|254
1599048900000|2020-09-02 12:15:00|13251.4|13250.2|13254.9|13253.7|13262.4|13261.2|13240.9|13239.7|924
1599049200000|2020-09-02 12:20:00|13254.7|13253.5|13259.2|13258|13259.9|13258.7|13249.7|13248.5|354
1599049500000|2020-09-02 12:25:00|13258.9|13257.7|13238.2|13237|13258.9|13257.7|13236.5|13235.3|539
1599049800000|2020-09-02 12:30:00|13238|13236.8|13233.2|13232|13241.2|13240|13224|13222.8|718
1599050100000|2020-09-02 12:35:00|13233.5|13232.3|13234.2|13233|13234.5|13233.3|13228.7|13227.5|415
1599050400000|2020-09-02 12:40:00|13234|13232.8|13219.7|13218.5|13234.2|13233|13218.7|13217.5|561
1599050700000|2020-09-02 12:45:00|13220|13218.8|13216.2|13215|13223.7|13222.5|13207.5|13206.3|1057
1599051000000|2020-09-02 12:50:00|13216.5|13215.3|13216.2|13215|13219.2|13218|13213|13211.8|447
1599051300000|2020-09-02 12:55:00|13216|13214.8|13221.7|13220.5|13228.5|13227.3|13212.2|13211|551
1599051600000|2020-09-02 13:00:00|13221.5|13220.3|13221|13219.8|13229.7|13228.5|13212.7|13211.5|725
1599051900000|2020-09-02 13:05:00|13220.7|13219.5|13237.5|13236.3|13238.5|13237.3|13218.2|13217|530
1599052200000|2020-09-02 13:10:00|13238|13236.8|13242.2|13241|13243.7|13242.5|13231|13229.8|405
1599052500000|2020-09-02 13:15:00|13242|13240.8|13237.7|13236.5|13244.2|13243|13233.2|13232|384
1599052800000|2020-09-02 13:20:00|13237.5|13236.3|13234.2|13233|13239.5|13238.3|13231|13229.8|315
1599053100000|2020-09-02 13:25:00|13234|13232.8|13227.2|13226|13234.5|13233.3|13224.2|13223|503
1599053400000|2020-09-02 13:30:00|13226.7|13225.5|13253.2|13252|13253.2|13252|13220.2|13219|1658
1599053700000|2020-09-02 13:35:00|13252.7|13251.5|13237|13235.8|13257.5|13256.3|13236.7|13235.5|1266
1599054000000|2020-09-02 13:40:00|13237.2|13236|13248|13246.8|13253|13251.8|13221.7|13220.5|1180
1599054300000|2020-09-02 13:45:00|13248.7|13247.5|13240.2|13239|13254.7|13253.5|13239.2|13238|643
1599054600000|2020-09-02 13:50:00|13240|13238.8|13234.7|13233.5|13244.2|13243|13224.2|13223|772
1599054900000|2020-09-02 13:55:00|13234.5|13233.3|13224.2|13223|13240|13238.8|13213.5|13212.3|1352
1599055200000|2020-09-02 14:00:00|13224|13222.8|13242.2|13241|13244|13242.8|13222|13220.8|965
1599055500000|2020-09-02 14:05:00|13242.5|13241.3|13187.7|13186.5|13244.7|13243.5|13180.7|13179.5|1639
1599055800000|2020-09-02 14:10:00|13188|13186.8|13228.5|13227.3|13228.8|13227.6|13179.3|13178.1|1430
1599056100000|2020-09-02 14:15:00|13228.8|13227.6|13243|13241.8|13249.3|13248.1|13220.5|13219.3|1304
1599056400000|2020-09-02 14:20:00|13242.8|13241.6|13226.5|13225.3|13254|13252.8|13226|13224.8|1253
1599056700000|2020-09-02 14:25:00|13226.8|13225.6|13231.5|13230.3|13236|13234.8|13211.5|13210.3|1257
1599057000000|2020-09-02 14:30:00|13231.8|13230.6|13248.3|13247.1|13250.3|13249.1|13226.8|13225.6|804
1599057300000|2020-09-02 14:35:00|13248.5|13247.3|13221|13219.8|13250|13248.8|13217|13215.8|672
1599057600000|2020-09-02 14:40:00|13221.3|13220.1|13217.3|13216.1|13229.5|13228.3|13208|13206.8|785
1599057900000|2020-09-02 14:45:00|13217|13215.8|13219.5|13218.3|13222.8|13221.6|13205.5|13204.3|639
1599058200000|2020-09-02 14:50:00|13219.8|13218.6|13246|13244.8|13247.5|13246.3|13219|13217.8|856
1599058500000|2020-09-02 14:55:00|13246.5|13245.3|13236|13234.8|13251|13249.8|13227.8|13226.6|885
1599058800000|2020-09-02 15:00:00|13236.3|13235.1|13240|13238.8|13250.5|13249.3|13232|13230.8|841
1599059100000|2020-09-02 15:05:00|13238.8|13237.6|13223|13221.8|13242.5|13241.3|13214.5|13213.3|577
1599059400000|2020-09-02 15:10:00|13222.8|13221.6|13238|13236.8|13244.5|13243.3|13220.3|13219.1|636
1599059700000|2020-09-02 15:15:00|13237.3|13236.1|13223.8|13222.6|13239.3|13238.1|13212.8|13211.6|793
1599060000000|2020-09-02 15:20:00|13223.5|13222.3|13207.5|13206.3|13225|13223.8|13205.3|13204.1|1015
1599060300000|2020-09-02 15:25:00|13207.8|13206.6|13221.5|13220.3|13226.5|13225.3|13203.3|13202.1|1641
1599060600000|2020-09-02 15:30:00|13223.2|13221.2|13241.7|13239.7|13244.7|13242.7|13223.2|13221.2|1856
1599060900000|2020-09-02 15:35:00|13242.4|13240.4|13227.4|13225.4|13246.2|13244.2|13227.2|13225.2|1191
1599061200000|2020-09-02 15:40:00|13227.9|13225.9|13245.9|13243.9|13248.4|13246.4|13227.9|13225.9|944
1599061500000|2020-09-02 15:45:00|13246.2|13244.2|13265.4|13263.4|13270.7|13268.7|13243.4|13241.4|749
1599061800000|2020-09-02 15:50:00|13264.7|13262.7|13275.9|13273.9|13276.2|13274.2|13261.2|13259.2|444
1599062100000|2020-09-02 15:55:00|13275.7|13273.7|13278.2|13276.2|13286.4|13284.4|13271.7|13269.7|473
1599062400000|2020-09-02 16:00:00|13278.4|13276.4|13273.2|13271.2|13283.7|13281.7|13271.9|13269.9|483
1599062700000|2020-09-02 16:05:00|13272.9|13270.9|13272.4|13270.4|13275.4|13273.4|13268.2|13266.2|285
1599063000000|2020-09-02 16:10:00|13272.7|13270.7|13273.9|13271.9|13278.9|13276.9|13269.7|13267.7|254
1599063300000|2020-09-02 16:15:00|13274.2|13272.2|13276.4|13274.4|13279.4|13277.4|13270.7|13268.7|422
1599063600000|2020-09-02 16:20:00|13276.2|13274.2|13283.7|13281.7|13285.4|13283.4|13271.7|13269.7|267
1599063900000|2020-09-02 16:25:00|13283.4|13281.4|13277.4|13275.4|13283.7|13281.7|13271.2|13269.2|244
1599064200000|2020-09-02 16:30:00|13277.2|13275.2|13274.9|13272.9|13278.7|13276.7|13268.2|13266.2|327
1599064500000|2020-09-02 16:35:00|13274.7|13272.7|13278.2|13276.2|13280.7|13278.7|13272.4|13270.4|205
1599064800000|2020-09-02 16:40:00|13277.9|13275.9|13276.4|13274.4|13282.2|13280.2|13273.7|13271.7|226
1599065100000|2020-09-02 16:45:00|13276.7|13274.7|13274.2|13272.2|13281.7|13279.7|13271.7|13269.7|176
1599065400000|2020-09-02 16:50:00|13274.4|13272.4|13273.4|13271.4|13276.9|13274.9|13268.9|13266.9|165
1599065700000|2020-09-02 16:55:00|13273.2|13271.2|13272.7|13270.7|13277.4|13275.4|13271.2|13269.2|83
1599066000000|2020-09-02 17:00:00|13272.4|13270.4|13271.7|13269.7|13277.9|13275.9|13266.9|13264.9|175
1599066300000|2020-09-02 17:05:00|13271.4|13269.4|13276.9|13274.9|13276.9|13274.9|13271.4|13269.4|120
1599066600000|2020-09-02 17:10:00|13276.7|13274.7|13284.4|13282.4|13287.2|13285.2|13272.9|13270.9|322
1599066900000|2020-09-02 17:15:00|13284.2|13282.2|13283.9|13281.9|13289.2|13287.2|13280.9|13278.9|168
1599067200000|2020-09-02 17:20:00|13283.7|13281.7|13289.9|13287.9|13292.9|13290.9|13280.7|13278.7|203
1599067500000|2020-09-02 17:25:00|13289.7|13287.7|13289.9|13287.9|13292.4|13290.4|13287.9|13285.9|140
1599067800000|2020-09-02 17:30:00|13289.7|13287.7|13293.4|13291.4|13296.2|13294.2|13288.7|13286.7|187
1599068100000|2020-09-02 17:35:00|13293.7|13291.7|13299.9|13297.9|13301.2|13299.2|13293.4|13291.4|138
1599068400000|2020-09-02 17:40:00|13300.2|13298.2|13295.7|13293.7|13301.9|13299.9|13295.7|13293.7|159
1599068700000|2020-09-02 17:45:00|13295.2|13293.2|13293.7|13291.7|13301.2|13299.2|13293.2|13291.2|121
1599069000000|2020-09-02 17:50:00|13293.9|13291.9|13295.7|13293.7|13297.4|13295.4|13292.7|13290.7|90
1599069300000|2020-09-02 17:55:00|13295.9|13293.9|13295.9|13293.9|13305.4|13303.4|13293.7|13291.7|222
1599069600000|2020-09-02 18:00:00|13296.2|13294.2|13293.9|13291.9|13296.9|13294.9|13283.9|13281.9|173
1599069900000|2020-09-02 18:05:00|13294.4|13292.4|13299.4|13297.4|13301.4|13299.4|13291.9|13289.9|150
1599070200000|2020-09-02 18:10:00|13299.2|13297.2|13296.4|13294.4|13301.9|13299.9|13290.7|13288.7|172
1599070500000|2020-09-02 18:15:00|13296.9|13294.9|13296.9|13294.9|13301.2|13299.2|13293.4|13291.4|166
1599070800000|2020-09-02 18:20:00|13297.7|13295.7|13300.2|13298.2|13301.2|13299.2|13295.9|13293.9|61
1599071100000|2020-09-02 18:25:00|13299.9|13297.9|13301.4|13299.4|13304.4|13302.4|13298.2|13296.2|118
1599071400000|2020-09-02 18:30:00|13300.9|13298.9|13304.9|13302.9|13305.2|13303.2|13293.7|13291.7|171
1599071700000|2020-09-02 18:35:00|13304.7|13302.7|13301.7|13299.7|13305.9|13303.9|13297.2|13295.2|113
1599072000000|2020-09-02 18:40:00|13301.9|13299.9|13302.4|13300.4|13308.9|13306.9|13298.4|13296.4|182
1599072300000|2020-09-02 18:45:00|13302.2|13300.2|13309.4|13307.4|13314.2|13312.2|13300.2|13298.2|315
1599072600000|2020-09-02 18:50:00|13309.2|13307.2|13304.4|13302.4|13314.7|13312.7|13304.2|13302.2|176
1599072900000|2020-09-02 18:55:00|13304.7|13302.7|13306.2|13304.2|13309.7|13307.7|13304.7|13302.7|125
1599073200000|2020-09-02 19:00:00|13306.4|13304.4|13311.9|13309.9|13313.4|13311.4|13300.9|13298.9|202
1599073500000|2020-09-02 19:05:00|13311.7|13309.7|13312.4|13310.4|13314.4|13312.4|13305.9|13303.9|116
1599073800000|2020-09-02 19:10:00|13312.2|13310.2|13326.7|13324.7|13327.2|13325.2|13311.2|13309.2|264
1599074100000|2020-09-02 19:15:00|13326.9|13324.9|13325.2|13323.2|13328.2|13326.2|13319.9|13317.9|179
1599074400000|2020-09-02 19:20:00|13325.4|13323.4|13337.9|13335.9|13338.9|13336.9|13323.9|13321.9|308
1599074700000|2020-09-02 19:25:00|13338.4|13336.4|13336.4|13334.4|13341.2|13339.2|13334.2|13332.2|263
1599075000000|2020-09-02 19:30:00|13336.2|13334.2|13332.7|13330.7|13339.4|13337.4|13329.4|13327.4|270
1599075300000|2020-09-02 19:35:00|13332.4|13330.4|13336.9|13334.9|13339.7|13337.7|13327.7|13325.7|260
1599075600000|2020-09-02 19:40:00|13336.7|13334.7|13347.4|13345.4|13348.9|13346.9|13335.4|13333.4|293
1599075900000|2020-09-02 19:45:00|13347.7|13345.7|13346.7|13344.7|13347.7|13345.7|13341.4|13339.4|184
1599076200000|2020-09-02 19:50:00|13346.9|13344.9|13350.7|13348.7|13352.4|13350.4|13335.7|13333.7|496
1599076500000|2020-09-02 19:55:00|13350.9|13348.9|13350.9|13348.9|13355.7|13353.7|13341.2|13339.2|339
1599076800000|2020-09-02 20:00:00|13348.9|13343.9|13351.9|13346.9|13355.4|13350.4|13341.7|13336.7|25
1599077100000|2020-09-02 20:05:00|13351|13346|13352.8|13347.8|13353.9|13348.9|13348.2|13343.2|0
1599077400000|2020-09-02 20:10:00|13352.7|13347.7|13355.5|13350.5|13358.9|13353.9|13352.7|13347.7|0
1599077700000|2020-09-02 20:15:00|13355.9|13350.9|13355.3|13350.3|13357.2|13352.2|13354.6|13349.6|0
1599078000000|2020-09-02 20:20:00|13354.9|13349.9|13353.2|13348.2|13354.9|13349.9|13353.2|13348.2|0
1599078300000|2020-09-02 20:25:00|13353.6|13348.6|13355.1|13350.1|13355.1|13350.1|13352.9|13347.9|0
1599078600000|2020-09-02 20:30:00|13355.3|13350.3|13351.5|13346.5|13355.3|13350.3|13348.3|13343.3|0
1599078900000|2020-09-02 20:35:00|13350.6|13345.6|13351.6|13346.6|13352.6|13347.6|13350.6|13345.6|0
1599079200000|2020-09-02 20:40:00|13350.7|13345.7|13352.2|13347.2|13352.9|13347.9|13350.6|13345.6|0
1599079500000|2020-09-02 20:45:00|13353.1|13348.1|13349.8|13344.8|13353.1|13348.1|13346.9|13341.9|0
1599079800000|2020-09-02 20:50:00|13350.7|13345.7|13342.6|13337.6|13351.6|13346.6|13341.6|13336.6|0
1599080100000|2020-09-02 20:55:00|13341.6|13336.6|13343.4|13338.4|13346.6|13341.6|13340.7|13335.7|0
1599080400000|2020-09-02 21:00:00|13344.9|13339.9|13344.8|13339.8|13346.4|13341.4|13343|13338|0
1599080700000|2020-09-02 21:05:00|13345.2|13340.2|13346|13341|13346.5|13341.5|13345.2|13340.2|0
1599081000000|2020-09-02 21:10:00|13345.7|13340.7|13344|13339|13345.7|13340.7|13343.7|13338.7|0
1599081300000|2020-09-02 21:15:00|13344.1|13339.1|13345.5|13340.5|13345.6|13340.6|13343.9|13338.9|0
1599081600000|2020-09-02 21:20:00|13345.9|13340.9|13345.9|13340.9|13346|13341|13345.2|13340.2|0
1599081900000|2020-09-02 21:25:00|13345.8|13340.8|13345.9|13340.9|13346.2|13341.2|13345.8|13340.8|0
1599082200000|2020-09-02 21:30:00|13347.1|13342.1|13346.7|13341.7|13347.1|13342.1|13346.6|13341.6|0
1599082500000|2020-09-02 21:35:00|13346.5|13341.5|13346.4|13341.4|13346.5|13341.5|13346.4|13341.4|0
1599083100000|2020-09-02 21:45:00|13346.6|13341.6|13346.5|13341.5|13346.6|13341.6|13346.1|13341.1|0
1599083400000|2020-09-02 21:50:00|13346.2|13341.2|13346.3|13341.3|13346.3|13341.3|13345.9|13340.9|0
1599083700000|2020-09-02 21:55:00|13346|13341|13346.1|13341.1|13346.3|13341.3|13346|13341|0
1599084000000|2020-09-02 22:00:00|13345.5|13340.5|13340.9|13335.9|13346.4|13341.4|13339.4|13334.4|0
1599084300000|2020-09-02 22:05:00|13340|13335|13337.1|13332.1|13340|13335|13335|13330|0
1599084600000|2020-09-02 22:10:00|13338|13333|13337.1|13332.1|13339|13334|13336.1|13331.1|0
1599084900000|2020-09-02 22:15:00|13338|13333|13338|13333|13338.9|13333.9|13337|13332|0
1599085200000|2020-09-02 22:20:00|13337.9|13332.9|13344|13339|13344|13339|13337.9|13332.9|0
1599085500000|2020-09-02 22:25:00|13344.9|13339.9|13348.1|13343.1|13349|13344|13344.4|13339.4|0
1599085800000|2020-09-02 22:30:00|13347.1|13342.1|13345.3|13340.3|13347.2|13342.2|13344.4|13339.4|0
1599086100000|2020-09-02 22:35:00|13344.4|13339.4|13346|13341|13346|13341|13343.2|13338.2|0
1599086400000|2020-09-02 22:40:00|13345|13340|13346.3|13341.3|13347.8|13342.8|13345|13340|0
1599086700000|2020-09-02 22:45:00|13346.8|13341.8|13347.3|13342.3|13347.3|13342.3|13346.3|13341.3|0
1599087000000|2020-09-02 22:50:00|13347.8|13342.8|13355.3|13350.3|13356.3|13351.3|13347.8|13342.8|0
1599087300000|2020-09-02 22:55:00|13356.3|13351.3|13357.4|13352.4|13359.1|13354.1|13356.3|13351.3|0
1599087600000|2020-09-02 23:00:00|13358.4|13353.4|13359.8|13354.8|13359.8|13354.8|13356.8|13351.8|0
1599087900000|2020-09-02 23:05:00|13358.9|13353.9|13361.5|13356.5|13361.5|13356.5|13357.9|13352.9|0
1599088200000|2020-09-02 23:10:00|13361.1|13356.1|13372.2|13367.2|13372.5|13367.5|13360.6|13355.6|0
1599088500000|2020-09-02 23:15:00|13373.1|13368.1|13374.7|13369.7|13374.7|13369.7|13370.1|13365.1|0
1599088800000|2020-09-02 23:20:00|13374.9|13369.9|13381.2|13376.2|13382.1|13377.1|13374.9|13369.9|0
1599089100000|2020-09-02 23:25:00|13382.1|13377.1|13381.2|13376.2|13384|13379|13380.2|13375.2|0
1599089400000|2020-09-02 23:30:00|13380.2|13375.2|13387.2|13382.2|13388.1|13383.1|13379.3|13374.3|0
1599089700000|2020-09-02 23:35:00|13387.3|13382.3|13381.3|13376.3|13388.4|13383.4|13380.4|13375.4|0
1599090000000|2020-09-02 23:40:00|13381.2|13376.2|13387.6|13382.6|13388.5|13383.5|13381.2|13376.2|0
1599090300000|2020-09-02 23:45:00|13385.7|13380.7|13379.1|13374.1|13385.7|13380.7|13378.2|13373.2|0
1599090600000|2020-09-02 23:50:00|13380|13375|13371|13366|13380|13375|13371|13366|0
1599090900000|2020-09-02 23:55:00|13372|13367|13374.4|13369.4|13377.2|13372.2|13370|13365|0
1599091200000|2020-09-03 00:00:00|13373.4|13368.4|13369|13364|13373.4|13368.4|13358.7|13353.7|0
1599091500000|2020-09-03 00:05:00|13369.9|13364.9|13368.9|13363.9|13369.9|13364.9|13362.4|13357.4|0
1599091800000|2020-09-03 00:10:00|13368.4|13363.4|13368.9|13363.9|13372.6|13367.6|13367|13362|0
1599092100000|2020-09-03 00:15:00|13367.9|13362.9|13347.9|13343.9|13372.9|13368.9|13346.4|13342.4|111
1599092400000|2020-09-03 00:20:00|13348.2|13344.2|13341.4|13337.4|13351.7|13347.7|13340.4|13336.4|65
1599092700000|2020-09-03 00:25:00|13341.9|13337.9|13348.4|13344.4|13349.2|13345.2|13338.4|13334.4|41
1599093000000|2020-09-03 00:30:00|13348.7|13344.7|13339.7|13335.7|13348.7|13344.7|13337.2|13333.2|18
1599093300000|2020-09-03 00:35:00|13341.7|13337.7|13343.9|13339.9|13350.2|13346.2|13341.7|13337.7|21
1599093600000|2020-09-03 00:40:00|13344.2|13340.2|13341.7|13337.7|13347.7|13343.7|13341.2|13337.2|15
1599093900000|2020-09-03 00:45:00|13341.4|13337.4|13334.7|13330.7|13342.7|13338.7|13334.2|13330.2|12
1599094200000|2020-09-03 00:50:00|13334.9|13330.9|13338.9|13334.9|13342.4|13338.4|13334.7|13330.7|21
1599094500000|2020-09-03 00:55:00|13337.7|13333.7|13326.4|13322.4|13341.9|13337.9|13324.2|13320.2|21
1599094800000|2020-09-03 01:00:00|13325.4|13321.4|13325.7|13321.7|13332.4|13328.4|13318.9|13314.9|20
1599095100000|2020-09-03 01:05:00|13325.9|13321.9|13324.9|13320.9|13329.2|13325.2|13317.9|13313.9|20
1599095400000|2020-09-03 01:10:00|13325.2|13321.2|13317.2|13313.2|13325.9|13321.9|13311.4|13307.4|19
1599095700000|2020-09-03 01:15:00|13316.9|13312.9|13312.2|13308.2|13316.9|13312.9|13305.7|13301.7|9
1599096000000|2020-09-03 01:20:00|13311.9|13307.9|13321.9|13317.9|13322.4|13318.4|13311.9|13307.9|3
1599096300000|2020-09-03 01:25:00|13323.2|13319.2|13325.9|13321.9|13328.4|13324.4|13321.2|13317.2|17
1599096600000|2020-09-03 01:30:00|13325.2|13321.2|13320.4|13316.4|13325.2|13321.2|13313.4|13309.4|12
1599096900000|2020-09-03 01:35:00|13320.2|13316.2|13333.7|13329.7|13335.4|13331.4|13317.9|13313.9|16
1599097200000|2020-09-03 01:40:00|13333.2|13329.2|13337.9|13333.9|13340.9|13336.9|13332.2|13328.2|13
1599097500000|2020-09-03 01:45:00|13339.2|13335.2|13350.7|13346.7|13354.7|13350.7|13336.9|13332.9|38
1599097800000|2020-09-03 01:50:00|13351.7|13347.7|13356.7|13352.7|13356.9|13352.9|13350.9|13346.9|10
1599098100000|2020-09-03 01:55:00|13359.7|13355.7|13363.7|13359.7|13365.7|13361.7|13351.7|13347.7|31
1599098400000|2020-09-03 02:00:00|13363.2|13359.2|13356.4|13352.4|13363.2|13359.2|13350.7|13346.7|15
1599098700000|2020-09-03 02:05:00|13356.7|13352.7|13370.4|13366.4|13371.9|13367.9|13356.7|13352.7|27
1599099000000|2020-09-03 02:10:00|13370.2|13366.2|13359.4|13355.4|13370.2|13366.2|13358.7|13354.7|22
1599099300000|2020-09-03 02:15:00|13359.2|13355.2|13351.4|13347.4|13359.2|13355.2|13348.2|13344.2|8
1599099600000|2020-09-03 02:20:00|13354.7|13350.7|13358.9|13354.9|13358.9|13354.9|13353.2|13349.2|4
1599099900000|2020-09-03 02:25:00|13359.2|13355.2|13360.2|13356.2|13365.7|13361.7|13357.2|13353.2|16
1599100200000|2020-09-03 02:30:00|13361.9|13357.9|13360.9|13356.9|13367.2|13363.2|13359.4|13355.4|8
1599100500000|2020-09-03 02:35:00|13362.2|13358.2|13348.7|13344.7|13365.9|13361.9|13347.4|13343.4|17
1599100800000|2020-09-03 02:40:00|13348.4|13344.4|13355.9|13351.9|13355.9|13351.9|13343.7|13339.7|23
1599101100000|2020-09-03 02:45:00|13355.7|13351.7|13351.7|13347.7|13356.2|13352.2|13348.4|13344.4|9
1599101400000|2020-09-03 02:50:00|13351.9|13347.9|13344.2|13340.2|13353.2|13349.2|13341.4|13337.4|11
1599101700000|2020-09-03 02:55:00|13343.7|13339.7|13351.2|13347.2|13351.2|13347.2|13343.2|13339.2|10
1599102000000|2020-09-03 03:00:00|13350.9|13346.9|13341.9|13337.9|13350.9|13346.9|13341.2|13337.2|3
1599102300000|2020-09-03 03:05:00|13344.4|13340.4|13342.4|13338.4|13347.2|13343.2|13342.4|13338.4|5
1599102600000|2020-09-03 03:10:00|13342.7|13338.7|13331.7|13327.7|13343.7|13339.7|13330.2|13326.2|18
1599102900000|2020-09-03 03:15:00|13331.4|13327.4|13316.7|13312.7|13332.2|13328.2|13315.9|13311.9|48
1599103200000|2020-09-03 03:20:00|13316.4|13312.4|13315.2|13311.2|13318.9|13314.9|13312.9|13308.9|34
1599103500000|2020-09-03 03:25:00|13314.9|13310.9|13322.9|13318.9|13322.9|13318.9|13314.7|13310.7|15
1599103800000|2020-09-03 03:30:00|13322.7|13318.7|13330.9|13326.9|13332.9|13328.9|13320.4|13316.4|38
1599104100000|2020-09-03 03:35:00|13331.2|13327.2|13327.9|13323.9|13331.4|13327.4|13327.2|13323.2|12
1599104400000|2020-09-03 03:40:00|13328.2|13324.2|13331.7|13327.7|13333.7|13329.7|13328.2|13324.2|1
1599104700000|2020-09-03 03:45:00|13330.9|13326.9|13333.9|13329.9|13333.9|13329.9|13329.9|13325.9|6
1599105000000|2020-09-03 03:50:00|13334.4|13330.4|13330.7|13326.7|13334.4|13330.4|13330.7|13326.7|2
1599105300000|2020-09-03 03:55:00|13330.4|13326.4|13331.4|13327.4|13331.4|13327.4|13327.9|13323.9|1
1599105600000|2020-09-03 04:00:00|13332.2|13328.2|13318.9|13314.9|13333.2|13329.2|13318.4|13314.4|10
1599105900000|2020-09-03 04:05:00|13320.9|13316.9|13327.9|13323.9|13329.4|13325.4|13320.9|13316.9|4
1599106200000|2020-09-03 04:10:00|13328.2|13324.2|13328.9|13324.9|13328.9|13324.9|13326.2|13322.2|2
1599106500000|2020-09-03 04:15:00|13328.7|13324.7|13320.2|13316.2|13330.2|13326.2|13319.2|13315.2|7
1599106800000|2020-09-03 04:20:00|13320.4|13316.4|13319.7|13315.7|13321.4|13317.4|13318.7|13314.7|0
1599107100000|2020-09-03 04:25:00|13320.4|13316.4|13322.9|13318.9|13325.4|13321.4|13320.4|13316.4|5
1599107400000|2020-09-03 04:30:00|13322.7|13318.7|13323.9|13319.9|13324.7|13320.7|13322.4|13318.4|6
1599107700000|2020-09-03 04:35:00|13324.2|13320.2|13329.2|13325.2|13329.2|13325.2|13324.2|13320.2|7
1599108000000|2020-09-03 04:40:00|13329.4|13325.4|13330.7|13326.7|13336.2|13332.2|13327.4|13323.4|23
1599108300000|2020-09-03 04:45:00|13330.4|13326.4|13333.2|13329.2|13335.7|13331.7|13329.2|13325.2|6
1599108600000|2020-09-03 04:50:00|13332.9|13328.9|13326.2|13322.2|13333.4|13329.4|13324.7|13320.7|5
1599108900000|2020-09-03 04:55:00|13326.4|13322.4|13326.4|13322.4|13328.7|13324.7|13323.2|13319.2|5
1599109200000|2020-09-03 05:00:00|13327.2|13323.2|13318.2|13314.2|13328.7|13324.7|13317.9|13313.9|8
1599109500000|2020-09-03 05:05:00|13318.9|13314.9|13327.4|13323.4|13329.7|13325.7|13317.9|13313.9|7
1599109800000|2020-09-03 05:10:00|13327.7|13323.7|13319.7|13315.7|13329.2|13325.2|13319.2|13315.2|29
1599110100000|2020-09-03 05:15:00|13319.4|13315.4|13322.9|13318.9|13323.7|13319.7|13310.7|13306.7|30
1599110400000|2020-09-03 05:20:00|13322.4|13318.4|13329.9|13325.9|13335.9|13331.9|13322.4|13318.4|25
1599110700000|2020-09-03 05:25:00|13330.2|13326.2|13332.4|13328.4|13335.9|13331.9|13329.7|13325.7|8
1599111000000|2020-09-03 05:30:00|13332.2|13328.2|13314.7|13310.7|13332.2|13328.2|13308.7|13304.7|59
1599111300000|2020-09-03 05:35:00|13316.7|13312.7|13319.9|13315.9|13328.2|13324.2|13313.7|13309.7|66
1599111600000|2020-09-03 05:40:00|13320.2|13316.2|13308.7|13304.7|13322.4|13318.4|13307.2|13303.2|36
1599111900000|2020-09-03 05:45:00|13307.9|13303.9|13300.9|13296.9|13308.4|13304.4|13295.7|13291.7|94
1599112200000|2020-09-03 05:50:00|13301.2|13297.2|13304.9|13300.9|13308.4|13304.4|13295.7|13291.7|42
1599112500000|2020-09-03 05:55:00|13304.7|13300.7|13306.7|13302.7|13311.9|13307.9|13296.2|13292.2|84
1599112800000|2020-09-03 06:00:00|13305.7|13303.7|13291.9|13289.9|13312.7|13310.7|13287.7|13285.7|207
1599113100000|2020-09-03 06:05:00|13292.2|13290.2|13319.2|13317.2|13319.9|13317.9|13290.2|13288.2|231
1599113400000|2020-09-03 06:10:00|13318.9|13316.9|13318.7|13316.7|13322.7|13320.7|13312.7|13310.7|144
1599113700000|2020-09-03 06:15:00|13318.4|13316.4|13312.9|13310.9|13324.9|13322.9|13311.7|13309.7|138
1599114000000|2020-09-03 06:20:00|13312.2|13310.2|13331.7|13329.7|13334.7|13332.7|13310.7|13308.7|234
1599114300000|2020-09-03 06:25:00|13331.4|13329.4|13328.9|13326.9|13337.7|13335.7|13324.7|13322.7|163
1599114600000|2020-09-03 06:30:00|13328.7|13326.7|13328.4|13326.4|13331.9|13329.9|13322.4|13320.4|296
1599114900000|2020-09-03 06:35:00|13328.7|13326.7|13322.7|13320.7|13329.9|13327.9|13313.9|13311.9|304
1599115200000|2020-09-03 06:40:00|13322.4|13320.4|13308.7|13306.7|13322.4|13320.4|13307.4|13305.4|262
1599115500000|2020-09-03 06:45:00|13309.4|13307.4|13307.9|13305.9|13313.9|13311.9|13306.4|13304.4|191
1599115800000|2020-09-03 06:50:00|13307.4|13305.4|13321.2|13319.2|13322.2|13320.2|13305.4|13303.4|345
1599116100000|2020-09-03 06:55:00|13321.4|13319.4|13329.9|13327.9|13341.2|13339.2|13321.4|13319.4|590
1599116400000|2020-09-03 07:00:00|13329.5|13328.3|13381.5|13380.3|13391.3|13390.1|13328.8|13327.6|3223
1599116700000|2020-09-03 07:05:00|13381.8|13380.6|13385.3|13384.1|13403.3|13402.1|13374.5|13373.3|2113
1599117000000|2020-09-03 07:10:00|13385.5|13384.3|13372.8|13371.6|13400.8|13399.6|13366|13364.8|1408
1599117300000|2020-09-03 07:15:00|13372.5|13371.3|13357|13355.8|13386.5|13385.3|13356.5|13355.3|1400
1599117600000|2020-09-03 07:20:00|13356.8|13355.6|13430.5|13429.3|13435.8|13434.6|13356.8|13355.6|2528
1599117900000|2020-09-03 07:25:00|13430.3|13429.1|13424.5|13423.3|13439.8|13438.6|13420|13418.8|2000
1599118200000|2020-09-03 07:30:00|13424.8|13423.6|13426.3|13425.1|13453|13451.8|13415.5|13414.3|1721
1599118500000|2020-09-03 07:35:00|13426|13424.8|13435.3|13434.1|13441.3|13440.1|13419.3|13418.1|938
1599118800000|2020-09-03 07:40:00|13435|13433.8|13446.8|13445.6|13453|13451.8|13432.5|13431.3|929
1599119100000|2020-09-03 07:45:00|13446.5|13445.3|13440|13438.8|13451.5|13450.3|13438.3|13437.1|892
1599119400000|2020-09-03 07:50:00|13440.3|13439.1|13445|13443.8|13460.5|13459.3|13435|13433.8|929
1599119700000|2020-09-03 07:55:00|13445.5|13444.3|13425.9|13424.7|13453|13451.8|13425.6|13424.4|771
1599120000000|2020-09-03 08:00:00|13426.1|13424.9|13442.1|13440.9|13447.1|13445.9|13424.1|13422.9|808
1599120300000|2020-09-03 08:05:00|13441.9|13440.7|13420.6|13419.4|13442.9|13441.7|13414.6|13413.4|665
1599120600000|2020-09-03 08:10:00|13421.4|13420.2|13446.9|13445.7|13451.4|13450.2|13420.4|13419.2|805
1599120900000|2020-09-03 08:15:00|13446.6|13445.4|13459.4|13458.2|13462.4|13461.2|13444.6|13443.4|794
1599121200000|2020-09-03 08:20:00|13459.1|13457.9|13446.4|13445.2|13462.1|13460.9|13441.9|13440.7|738
1599121500000|2020-09-03 08:25:00|13446.6|13445.4|13441.1|13439.9|13456.4|13455.2|13433.1|13431.9|684
1599121800000|2020-09-03 08:30:00|13441.4|13440.2|13445.9|13444.7|13460.4|13459.2|13441.1|13439.9|849
1599122100000|2020-09-03 08:35:00|13445.6|13444.4|13438.1|13436.9|13455.1|13453.9|13435.6|13434.4|545
1599122400000|2020-09-03 08:40:00|13437.9|13436.7|13434.1|13432.9|13444.6|13443.4|13431.4|13430.2|511
1599122700000|2020-09-03 08:45:00|13434.4|13433.2|13433.4|13432.2|13445.6|13444.4|13430.9|13429.7|514
1599123000000|2020-09-03 08:50:00|13433.1|13431.9|13448.1|13446.9|13451.9|13450.7|13433.1|13431.9|936
1599123300000|2020-09-03 08:55:00|13447.9|13446.7|13436.9|13435.7|13451.4|13450.2|13436.6|13435.4|478
1599123600000|2020-09-03 09:00:00|13436.6|13435.4|13421.4|13420.2|13437.4|13436.2|13418.1|13416.9|840
1599123900000|2020-09-03 09:05:00|13421.1|13419.9|13412.9|13411.7|13431.9|13430.7|13406.1|13404.9|843
1599124200000|2020-09-03 09:10:00|13412.6|13411.4|13418.2|13417|13423.5|13422.3|13412.4|13411.2|426
1599124500000|2020-09-03 09:15:00|13418|13416.8|13422.5|13421.3|13430.7|13429.5|13414.7|13413.5|436
1599124800000|2020-09-03 09:20:00|13422.2|13421|13412.2|13411|13422.2|13421|13404.5|13403.3|564
1599125100000|2020-09-03 09:25:00|13412.5|13411.3|13419|13417.8|13425.2|13424|13412.2|13411|425
1599125400000|2020-09-03 09:30:00|13419.2|13418|13423.7|13422.5|13427.2|13426|13412.2|13411|358
1599125700000|2020-09-03 09:35:00|13424|13422.8|13422.5|13421.3|13424.5|13423.3|13407.7|13406.5|510
1599126000000|2020-09-03 09:40:00|13422.2|13421|13409.2|13408|13425.2|13424|13406.2|13405|527
1599126300000|2020-09-03 09:45:00|13409.7|13408.5|13397.7|13396.5|13411.2|13410|13396.2|13395|636
1599126600000|2020-09-03 09:50:00|13397.5|13396.3|13399.2|13398|13406|13404.8|13392.2|13391|369
1599126900000|2020-09-03 09:55:00|13399.7|13398.5|13382.2|13381|13404.5|13403.3|13380.5|13379.3|746
1599127200000|2020-09-03 10:00:00|13381.7|13380.5|13379|13377.8|13388.5|13387.3|13377.5|13376.3|751
1599127500000|2020-09-03 10:05:00|13379.2|13378|13386|13384.8|13391.7|13390.5|13375.5|13374.3|833
1599127800000|2020-09-03 10:10:00|13386.2|13385|13381.5|13380.3|13391.2|13390|13381.5|13380.3|333
1599128100000|2020-09-03 10:15:00|13382.2|13381|13396.7|13395.5|13399.7|13398.5|13382.2|13381|762
1599128400000|2020-09-03 10:20:00|13396.5|13395.3|13406.2|13405|13407|13405.8|13395.2|13394|333
1599128700000|2020-09-03 10:25:00|13405.7|13404.5|13404.5|13403.3|13411|13409.8|13404|13402.8|307
1599129000000|2020-09-03 10:30:00|13404.7|13403.5|13403.7|13402.5|13410|13408.8|13402.2|13401|230
1599129300000|2020-09-03 10:35:00|13404.2|13403|13414|13412.8|13417.7|13416.5|13404|13402.8|424
1599129600000|2020-09-03 10:40:00|13414.2|13413|13404.2|13403|13418|13416.8|13404.2|13403|547
1599129900000|2020-09-03 10:45:00|13404|13402.8|13411.2|13410|13412|13410.8|13403.5|13402.3|400
1599130200000|2020-09-03 10:50:00|13411.7|13410.5|13414.7|13413.5|13417.7|13416.5|13402.5|13401.3|390
1599130500000|2020-09-03 10:55:00|13415|13413.8|13406.2|13405|13417|13415.8|13405.5|13404.3|294
1599130800000|2020-09-03 11:00:00|13406|13404.8|13423.7|13422.5|13425.7|13424.5|13405.5|13404.3|523
1599131100000|2020-09-03 11:05:00|13423.5|13422.3|13417.7|13416.5|13425.7|13424.5|13417.7|13416.5|250
1599131400000|2020-09-03 11:10:00|13418.7|13417.5|13414.2|13413|13419.2|13418|13408.7|13407.5|395
1599131700000|2020-09-03 11:15:00|13414.5|13413.3|13406.2|13405|13418.5|13417.3|13405.7|13404.5|286
1599132000000|2020-09-03 11:20:00|13406.5|13405.3|13388.2|13387|13410.2|13409|13387.2|13386|498
1599132300000|2020-09-03 11:25:00|13388|13386.8|13366.2|13365|13391.2|13390|13359|13357.8|771
1599132600000|2020-09-03 11:30:00|13366.5|13365.3|13365.2|13364|13373.7|13372.5|13357.5|13356.3|795
1599132900000|2020-09-03 11:35:00|13365|13363.8|13374.7|13373.5|13376.5|13375.3|13361|13359.8|420
1599133200000|2020-09-03 11:40:00|13375.3|13374.1|13379.1|13377.9|13381.1|13379.9|13373.1|13371.9|296
1599133500000|2020-09-03 11:45:00|13378.8|13377.6|13381.6|13380.4|13386.8|13385.6|13374.8|13373.6|255
1599133800000|2020-09-03 11:50:00|13381.8|13380.6|13361.3|13360.1|13383.3|13382.1|13359.3|13358.1|357
1599134100000|2020-09-03 11:55:00|13361.1|13359.9|13362.6|13361.4|13365.8|13364.6|13353.8|13352.6|387
1599134400000|2020-09-03 12:00:00|13362.3|13361.1|13365.1|13363.9|13369.3|13368.1|13354.3|13353.1|370
1599134700000|2020-09-03 12:05:00|13364.8|13363.6|13356.1|13354.9|13371.6|13370.4|13355.8|13354.6|285
1599135000000|2020-09-03 12:10:00|13356.3|13355.1|13354.3|13353.1|13364.3|13363.1|13351.3|13350.1|454
1599135300000|2020-09-03 12:15:00|13354.1|13352.9|13340.8|13339.6|13360.8|13359.6|13336.8|13335.6|842
1599135600000|2020-09-03 12:20:00|13340.6|13339.4|13348.3|13347.1|13350.6|13349.4|13322.8|13321.6|830
1599135900000|2020-09-03 12:25:00|13348.6|13347.4|13368.6|13367.4|13368.8|13367.6|13347.1|13345.9|318
1599136200000|2020-09-03 12:30:00|13368.3|13367.1|13372.3|13371.1|13373.8|13372.6|13361.3|13360.1|670
1599136500000|2020-09-03 12:35:00|13372.6|13371.4|13383.8|13382.6|13384.8|13383.6|13368.8|13367.6|396
1599136800000|2020-09-03 12:40:00|13382.3|13381.1|13362.8|13361.6|13382.3|13381.1|13362.3|13361.1|406
1599137100000|2020-09-03 12:45:00|13363.3|13362.1|13359.3|13358.1|13369.8|13368.6|13355.8|13354.6|330
1599137400000|2020-09-03 12:50:00|13359.1|13357.9|13366.3|13365.1|13366.8|13365.6|13355.3|13354.1|317
1599137700000|2020-09-03 12:55:00|13366.6|13365.4|13371.8|13370.6|13375.6|13374.4|13365.6|13364.4|261
1599138000000|2020-09-03 13:00:00|13371.1|13369.9|13363.6|13362.4|13373.3|13372.1|13347.8|13346.6|805
1599138300000|2020-09-03 13:05:00|13363.3|13362.1|13353.8|13352.6|13368.6|13367.4|13349.8|13348.6|396
1599138600000|2020-09-03 13:10:00|13354.1|13352.9|13345.8|13344.6|13355.3|13354.1|13342.1|13340.9|356
1599138900000|2020-09-03 13:15:00|13346.1|13344.9|13336.6|13335.4|13350.8|13349.6|13333.6|13332.4|340
1599139200000|2020-09-03 13:20:00|13336.3|13335.1|13337.8|13336.6|13343.3|13342.1|13333.1|13331.9|469
1599139500000|2020-09-03 13:25:00|13337.6|13336.4|13336.1|13334.9|13346.8|13345.6|13332.3|13331.1|399
1599139800000|2020-09-03 13:30:00|13336.3|13335.1|13306.1|13304.9|13343.6|13342.4|13305.3|13304.1|1556
1599140100000|2020-09-03 13:35:00|13305.8|13304.6|13318.8|13317.6|13321.3|13320.1|13301.1|13299.9|1453
1599140400000|2020-09-03 13:40:00|13318.1|13316.9|13287.8|13286.6|13319.8|13318.6|13280.8|13279.6|1191
1599140700000|2020-09-03 13:45:00|13287.6|13286.4|13315.3|13314.1|13323.6|13322.4|13285.6|13284.4|1224
1599141000000|2020-09-03 13:50:00|13315.1|13313.9|13282.8|13281.6|13316.3|13315.1|13282.6|13281.4|914
1599141300000|2020-09-03 13:55:00|13282.6|13281.4|13306.3|13305.1|13321.8|13320.6|13282.6|13281.4|1074
1599141600000|2020-09-03 14:00:00|13305.8|13304.6|13325.1|13323.9|13329.8|13328.6|13304.3|13303.1|930
1599141900000|2020-09-03 14:05:00|13325.3|13324.1|13284.6|13283.4|13325.3|13324.1|13284.3|13283.1|813
1599142200000|2020-09-03 14:10:00|13285|13283.8|13296.7|13295.5|13296.7|13295.5|13272.7|13271.5|938
1599142500000|2020-09-03 14:15:00|13296.5|13295.3|13259.2|13258|13297|13295.8|13251|13249.8|1000
1599142800000|2020-09-03 14:20:00|13259.5|13258.3|13216.2|13215|13260.5|13259.3|13208.7|13207.5|1387
1599143100000|2020-09-03 14:25:00|13216.5|13215.3|13236|13234.8|13245.5|13244.3|13213.2|13212|1899
1599143400000|2020-09-03 14:30:00|13235.7|13234.5|13221.5|13220.3|13243|13241.8|13209.7|13208.5|1101
1599143700000|2020-09-03 14:35:00|13221.2|13220|13213.7|13212.5|13236|13234.8|13195.5|13194.3|1365
1599144000000|2020-09-03 14:40:00|13214.5|13213.3|13195|13193.8|13221.5|13220.3|13191|13189.8|959
1599144300000|2020-09-03 14:45:00|13195.2|13194|13173|13171.8|13205.7|13204.5|13169.2|13168|1311
1599144600000|2020-09-03 14:50:00|13173.2|13172|13193|13191.8|13197.7|13196.5|13172.5|13171.3|1202
1599144900000|2020-09-03 14:55:00|13193.5|13192.3|13180.7|13179.5|13194.2|13193|13161.7|13160.5|1122
1599145200000|2020-09-03 15:00:00|13181|13179.8|13144.5|13143.3|13187.7|13186.5|13142.2|13141|1204
1599145500000|2020-09-03 15:05:00|13143.5|13142.3|13119|13117.8|13149.5|13148.3|13109.5|13108.3|1511
1599145800000|2020-09-03 15:10:00|13119.2|13118|13093.5|13092.3|13124.2|13123|13083.7|13082.5|1735
1599146100000|2020-09-03 15:15:00|13092.5|13091.3|13001.5|13000.3|13094.2|13093|12999.7|12998.5|2466
1599146400000|2020-09-03 15:20:00|13001.7|13000.5|13045.5|13044.3|13056.2|13055|12993.5|12992.3|2916
1599146700000|2020-09-03 15:25:00|13045.2|13044|13036.7|13035.5|13057|13055.8|13032|13030.8|2349
1599147000000|2020-09-03 15:30:00|13037.1|13035.1|13052.6|13050.6|13071.1|13069.1|13023.4|13021.4|2764
1599147300000|2020-09-03 15:35:00|13053.1|13051.1|13106.6|13104.6|13107.9|13105.9|13044.6|13042.6|1827
1599147600000|2020-09-03 15:40:00|13107.4|13105.4|13129.9|13127.9|13151.1|13149.1|13105.1|13103.1|1516
1599147900000|2020-09-03 15:45:00|13130.1|13128.1|13122.9|13120.9|13145.1|13143.1|13118.4|13116.4|788
1599148200000|2020-09-03 15:50:00|13123.1|13121.1|13123.9|13121.9|13130.9|13128.9|13108.1|13106.1|649
1599148500000|2020-09-03 15:55:00|13123.6|13121.6|13083.9|13081.9|13123.6|13121.6|13076.1|13074.1|713
1599148800000|2020-09-03 16:00:00|13083.6|13081.6|13073.4|13071.4|13089.6|13087.6|13060.9|13058.9|727
1599149100000|2020-09-03 16:05:00|13074.4|13072.4|13083.6|13081.6|13085.6|13083.6|13062.6|13060.6|494
1599149400000|2020-09-03 16:10:00|13083.9|13081.9|13093.9|13091.9|13096.1|13094.1|13078.4|13076.4|365
1599149700000|2020-09-03 16:15:00|13093.1|13091.1|13086.4|13084.4|13099.4|13097.4|13075.9|13073.9|503
1599150000000|2020-09-03 16:20:00|13086.1|13084.1|13069.6|13067.6|13086.4|13084.4|13068.6|13066.6|286
1599150300000|2020-09-03 16:25:00|13069.4|13067.4|13060.1|13058.1|13076.9|13074.9|13057.6|13055.6|530
1599150600000|2020-09-03 16:30:00|13059.9|13057.9|13034.4|13032.4|13068.1|13066.1|13034.4|13032.4|447
1599150900000|2020-09-03 16:35:00|13034.6|13032.6|13047.9|13045.9|13054.1|13052.1|13024.1|13022.1|570
1599151200000|2020-09-03 16:40:00|13047.6|13045.6|13035.9|13033.9|13049.4|13047.4|13029.4|13027.4|352
1599151500000|2020-09-03 16:45:00|13035.6|13033.6|13012.1|13010.1|13048.4|13046.4|13011.6|13009.6|694
1599151800000|2020-09-03 16:50:00|13011.9|13009.9|13016.4|13014.4|13020.9|13018.9|13004.6|13002.6|515
1599152100000|2020-09-03 16:55:00|13016.1|13014.1|13006.9|13004.9|13029.9|13027.9|13006.1|13004.1|458
1599152400000|2020-09-03 17:00:00|13007.1|13005.1|12977.4|12975.4|13011.9|13009.9|12972.4|12970.4|687
1599152700000|2020-09-03 17:05:00|12977.1|12975.1|13012.9|13010.9|13018.6|13016.6|12976.9|12974.9|478
1599153000000|2020-09-03 17:10:00|13013.1|13011.1|13031.4|13029.4|13036.1|13034.1|13006.4|13004.4|640
1599153300000|2020-09-03 17:15:00|13031.6|13029.6|12995.4|12993.4|13031.6|13029.6|12989.6|12987.6|453
1599153600000|2020-09-03 17:20:00|12995.6|12993.6|13003.1|13001.1|13013.1|13011.1|12979.6|12977.6|693
1599153900000|2020-09-03 17:25:00|13002.6|13000.6|13026.6|13024.6|13030.4|13028.4|12994.4|12992.4|357
1599154200000|2020-09-03 17:30:00|13026.9|13024.9|12986.9|12984.9|13026.9|13024.9|12984.9|12982.9|487
1599154500000|2020-09-03 17:35:00|12987.4|12985.4|12981.6|12979.6|13000.1|12998.1|12973.9|12971.9|348
1599154800000|2020-09-03 17:40:00|12981.9|12979.9|12980.9|12978.9|12997.4|12995.4|12976.1|12974.1|272
1599155100000|2020-09-03 17:45:00|12981.1|12979.1|12977.9|12975.9|12993.9|12991.9|12976.9|12974.9|199
1599155400000|2020-09-03 17:50:00|12978.1|12976.1|13004.4|13002.4|13009.4|13007.4|12977.9|12975.9|274
1599155700000|2020-09-03 17:55:00|13004.1|13002.1|12993.1|12991.1|13004.6|13002.6|12991.9|12989.9|237
1599156000000|2020-09-03 18:00:00|12992.9|12990.9|12996.6|12994.6|13000.6|12998.6|12986.1|12984.1|293
1599156300000|2020-09-03 18:05:00|12996.4|12994.4|12996.4|12994.4|13001.9|12999.9|12984.9|12982.9|205
1599156600000|2020-09-03 18:10:00|12996.6|12994.6|13000.4|12998.4|13015.4|13013.4|12991.9|12989.9|347
1599156900000|2020-09-03 18:15:00|13000.6|12998.6|12988.9|12986.9|13001.4|12999.4|12981.4|12979.4|333
1599157200000|2020-09-03 18:20:00|12989.1|12987.1|12988.6|12986.6|12996.9|12994.9|12984.6|12982.6|164
1599157500000|2020-09-03 18:25:00|12989.4|12987.4|12998.9|12996.9|13001.4|12999.4|12980.9|12978.9|197
1599157800000|2020-09-03 18:30:00|12998.6|12996.6|13014.9|13012.9|13023.9|13021.9|12992.6|12990.6|324
1599158100000|2020-09-03 18:35:00|13014.6|13012.6|13009.4|13007.4|13025.4|13023.4|13008.4|13006.4|240
1599158400000|2020-09-03 18:40:00|13009.1|13007.1|12999.4|12997.4|13017.4|13015.4|12995.4|12993.4|208
1599158700000|2020-09-03 18:45:00|12999.1|12997.1|12992.4|12990.4|13008.1|13006.1|12986.1|12984.1|198
1599159000000|2020-09-03 18:50:00|12992.6|12990.6|12985.9|12983.9|12998.4|12996.4|12978.9|12976.9|209
1599159300000|2020-09-03 18:55:00|12986.1|12984.1|12964.1|12962.1|12986.1|12984.1|12963.6|12961.6|294
1599159600000|2020-09-03 19:00:00|12963.9|12961.9|12948.1|12946.1|12973.6|12971.6|12946.4|12944.4|461
1599159900000|2020-09-03 19:05:00|12948.4|12946.4|12958.4|12956.4|12970.9|12968.9|12943.1|12941.1|422
1599160200000|2020-09-03 19:10:00|12958.1|12956.1|12971.6|12969.6|12971.6|12969.6|12947.4|12945.4|397
1599160500000|2020-09-03 19:15:00|12971.4|12969.4|12963.1|12961.1|12972.9|12970.9|12958.4|12956.4|260
1599160800000|2020-09-03 19:20:00|12962.4|12960.4|12942.1|12940.1|12966.9|12964.9|12940.4|12938.4|311
1599161100000|2020-09-03 19:25:00|12942.4|12940.4|12938.9|12936.9|12961.1|12959.1|12933.1|12931.1|421
1599161400000|2020-09-03 19:30:00|12937.9|12935.9|12940.6|12938.6|12962.1|12960.1|12936.4|12934.4|501
1599161700000|2020-09-03 19:35:00|12940.9|12938.9|12974.9|12972.9|12987.4|12985.4|12940.4|12938.4|505
1599162000000|2020-09-03 19:40:00|12974.6|12972.6|12982.4|12980.4|12990.1|12988.1|12961.6|12959.6|323
1599162300000|2020-09-03 19:45:00|12983.9|12981.9|12958.4|12956.4|12986.1|12984.1|12956.9|12954.9|352
1599162600000|2020-09-03 19:50:00|12958.1|12956.1|12989.1|12987.1|13003.6|13001.6|12942.4|12940.4|671
1599162900000|2020-09-03 19:55:00|12988.9|12986.9|12993.1|12991.1|13008.4|13006.4|12984.6|12982.6|461
1599163200000|2020-09-03 20:00:00|12989|12984|13020.5|13015.5|13031.9|13026.9|12989|12984|16
1599163500000|2020-09-03 20:05:00|13021.4|13016.4|13033.3|13028.3|13034.2|13029.2|13013.5|13008.5|0
1599163800000|2020-09-03 20:10:00|13032.3|13027.3|13009.7|13004.7|13038.5|13033.5|13009.7|13004.7|0
1599164100000|2020-09-03 20:15:00|13010|13005|13020|13015|13020.2|13015.2|13010|13005|0
1599164400000|2020-09-03 20:20:00|13020.1|13015.1|13024|13019|13025.7|13020.7|13020.1|13015.1|0
1599164700000|2020-09-03 20:25:00|13024.1|13019.1|13022.8|13017.8|13024.1|13019.1|13021.2|13016.2|0
1599165000000|2020-09-03 20:30:00|13024|13019|13012.6|13007.6|13026.5|13021.5|13006.7|13001.7|0
1599165300000|2020-09-03 20:35:00|13013.5|13008.5|13016.2|13011.2|13016.2|13011.2|13006.9|13001.9|0
1599165600000|2020-09-03 20:40:00|13015.2|13010.2|13008.7|13003.7|13020|13015|13004.7|12999.7|0
1599165900000|2020-09-03 20:45:00|13009.7|13004.7|13013.7|13008.7|13016.3|13011.3|13008.8|13003.8|0
1599166200000|2020-09-03 20:50:00|13012.7|13007.7|13027.5|13022.5|13028.5|13023.5|13012|13007|0
1599166500000|2020-09-03 20:55:00|13026.5|13021.5|13025.7|13020.7|13031.6|13026.6|13024|13019|0
1599166800000|2020-09-03 21:00:00|13024.3|13019.3|13025.1|13020.1|13026.1|13021.1|13024.3|13019.3|0
1599167100000|2020-09-03 21:05:00|13025.8|13020.8|13023|13018|13025.8|13020.8|13022.4|13017.4|0
1599167400000|2020-09-03 21:10:00|13022.6|13017.6|13018.4|13013.4|13022.6|13017.6|13018.4|13013.4|0
1599167700000|2020-09-03 21:15:00|13018.3|13013.3|13017.4|13012.4|13019.1|13014.1|13017.3|13012.3|0
1599168000000|2020-09-03 21:20:00|13017.5|13012.5|13012.3|13007.3|13017.8|13012.8|13012.3|13007.3|0
1599168300000|2020-09-03 21:25:00|13013.3|13008.3|13012.1|13007.1|13014|13009|13011.3|13006.3|0
1599168600000|2020-09-03 21:30:00|13012.2|13007.2|13010.9|13005.9|13013.7|13008.7|13010.9|13005.9|0
1599168900000|2020-09-03 21:35:00|13011|13006|13005.4|13000.4|13011|13006|13005.4|13000.4|0
1599169200000|2020-09-03 21:40:00|13005.6|13000.6|13002.1|12997.1|13005.6|13000.6|13000.4|12995.4|0
1599169500000|2020-09-03 21:45:00|13002|12997|12998.4|12993.4|13002.9|12997.9|12998.3|12993.3|0
1599169800000|2020-09-03 21:50:00|12997.5|12992.5|12998.5|12993.5|13000|12995|12995.5|12990.5|0
1599170100000|2020-09-03 21:55:00|12998.8|12993.8|13000.8|12995.8|13005.3|13000.3|12998.8|12993.8|0
1599170400000|2020-09-03 22:00:00|12998.8|12993.8|12989.8|12984.8|13008.4|13003.4|12979.8|12974.8|0
1599170700000|2020-09-03 22:05:00|12990.8|12985.8|12974.2|12969.2|12992.6|12987.6|12969.5|12964.5|0
1599171000000|2020-09-03 22:10:00|12975.2|12970.2|12979.7|12974.7|12987.8|12982.8|12970.8|12965.8|0
1599171300000|2020-09-03 22:15:00|12980.2|12975.2|12964.9|12959.9|12981.3|12976.3|12963|12958|0
1599171600000|2020-09-03 22:20:00|12965.8|12960.8|12969.2|12964.2|12977.2|12972.2|12962.5|12957.5|0
1599171900000|2020-09-03 22:25:00|12970.2|12965.2|12977.2|12972.2|12979.8|12974.8|12967.3|12962.3|0
1599172200000|2020-09-03 22:30:00|12978.1|12973.1|12982.5|12977.5|12990.7|12985.7|12978.1|12973.1|0
1599172500000|2020-09-03 22:35:00|12983.4|12978.4|12964.8|12959.8|12988.2|12983.2|12957.6|12952.6|0
1599172800000|2020-09-03 22:40:00|12962.9|12957.9|12962.2|12957.2|12976.1|12971.1|12958.2|12953.2|0
1599173100000|2020-09-03 22:45:00|12963.2|12958.2|12967|12962|12967|12962|12949.7|12944.7|0
1599173400000|2020-09-03 22:50:00|12966.5|12961.5|12938.6|12933.6|12968|12963|12932.9|12927.9|0
1599173700000|2020-09-03 22:55:00|12938.1|12933.1|12938.4|12933.4|12950.6|12945.6|12933.3|12928.3|0
1599174000000|2020-09-03 23:00:00|12937.5|12932.5|12941|12936|12949.5|12944.5|12936.8|12931.8|0
1599174300000|2020-09-03 23:05:00|12941.5|12936.5|12937.1|12932.1|12946.7|12941.7|12919.8|12914.8|0
1599174600000|2020-09-03 23:10:00|12936.1|12931.1|12924.6|12919.6|12939.4|12934.4|12923.6|12918.6|0
1599174900000|2020-09-03 23:15:00|12924.1|12919.1|12913.6|12908.6|12927.5|12922.5|12910.3|12905.3|0
1599175200000|2020-09-03 23:20:00|12912.7|12907.7|12919.5|12914.5|12920.4|12915.4|12904.2|12899.2|0
1599175500000|2020-09-03 23:25:00|12919.9|12914.9|12926.6|12921.6|12930.9|12925.9|12918.5|12913.5|0
1599175800000|2020-09-03 23:30:00|12927.6|12922.6|12932.3|12927.3|12942|12937|12927.6|12922.6|0
1599176100000|2020-09-03 23:35:00|12933.2|12928.2|12944.6|12939.6|12947.1|12942.1|12933.2|12928.2|0
1599176400000|2020-09-03 23:40:00|12944.1|12939.1|12930|12925|12944.6|12939.6|12930|12925|0
1599176700000|2020-09-03 23:45:00|12929|12924|12921.2|12916.2|12935.4|12930.4|12919.8|12914.8|0
1599177000000|2020-09-03 23:50:00|12921.6|12916.6|12924.3|12919.3|12933.4|12928.4|12920.7|12915.7|0
1599177300000|2020-09-03 23:55:00|12924.8|12919.8|12925.2|12920.2|12926.6|12921.6|12915.9|12910.9|0
1599177600000|2020-09-04 00:00:00|12926.1|12921.1|12938.7|12933.7|12947.7|12942.7|12926.1|12921.1|0
1599177900000|2020-09-04 00:05:00|12939.6|12934.6|12956.9|12951.9|12960.7|12955.7|12934.9|12929.9|0
1599178200000|2020-09-04 00:10:00|12957.9|12952.9|12957|12952|12959.7|12954.7|12946.1|12941.1|0
1599178500000|2020-09-04 00:15:00|12955|12950|12999.1|12995.1|12999.1|12995.1|12950.9|12946.9|162
1599178800000|2020-09-04 00:20:00|12999.4|12995.4|12991.9|12987.9|12999.9|12995.9|12988.1|12984.1|59
1599179100000|2020-09-04 00:25:00|12991.6|12987.6|12997.6|12993.6|13007.9|13003.9|12991.6|12987.6|49
1599179400000|2020-09-04 00:30:00|12997.9|12993.9|13015.6|13011.6|13016.4|13012.4|12997.9|12993.9|45
1599179700000|2020-09-04 00:35:00|13013.9|13009.9|13007.1|13003.1|13018.9|13014.9|13003.6|12999.6|37
1599180000000|2020-09-04 00:40:00|13006.9|13002.9|13000.9|12996.9|13009.4|13005.4|12997.1|12993.1|31
1599180300000|2020-09-04 00:45:00|13008.1|13004.1|13019.4|13015.4|13022.1|13018.1|12999.4|12995.4|41
1599180600000|2020-09-04 00:50:00|13019.1|13015.1|13025.6|13021.6|13025.6|13021.6|13017.4|13013.4|17
1599180900000|2020-09-04 00:55:00|13026.4|13022.4|13020.6|13016.6|13028.9|13024.9|13019.1|13015.1|19
1599181200000|2020-09-04 01:00:00|13020.4|13016.4|13049.9|13045.9|13053.6|13049.6|13019.4|13015.4|90
1599181500000|2020-09-04 01:05:00|13050.4|13046.4|13065.9|13061.9|13069.4|13065.4|13048.9|13044.9|42
1599181800000|2020-09-04 01:10:00|13066.6|13062.6|13068.4|13064.4|13074.6|13070.6|13064.6|13060.6|27
1599182100000|2020-09-04 01:15:00|13068.1|13064.1|13054.6|13050.6|13071.4|13067.4|13052.4|13048.4|48
1599182400000|2020-09-04 01:20:00|13055.4|13051.4|13044.1|13040.1|13055.4|13051.4|13040.4|13036.4|41
1599182700000|2020-09-04 01:25:00|13043.9|13039.9|13045.9|13041.9|13051.1|13047.1|13040.9|13036.9|35
1599183000000|2020-09-04 01:30:00|13046.1|13042.1|13042.6|13038.6|13048.1|13044.1|13032.1|13028.1|34
1599183300000|2020-09-04 01:35:00|13042.4|13038.4|13045.6|13041.6|13051.9|13047.9|13034.4|13030.4|30
1599183600000|2020-09-04 01:40:00|13045.9|13041.9|13058.9|13054.9|13059.9|13055.9|13045.9|13041.9|27
1599183900000|2020-09-04 01:45:00|13059.1|13055.1|13058.9|13054.9|13068.1|13064.1|13058.9|13054.9|18
1599184200000|2020-09-04 01:50:00|13058.6|13054.6|13052.4|13048.4|13061.6|13057.6|13045.9|13041.9|37
1599184500000|2020-09-04 01:55:00|13051.9|13047.9|13052.6|13048.6|13056.1|13052.1|13048.4|13044.4|18
1599184800000|2020-09-04 02:00:00|13054.6|13050.6|13050.1|13046.1|13058.9|13054.9|13044.6|13040.6|22
1599185100000|2020-09-04 02:05:00|13049.6|13045.6|13046.6|13042.6|13056.1|13052.1|13045.4|13041.4|9
1599185400000|2020-09-04 02:10:00|13046.4|13042.4|13047.1|13043.1|13047.9|13043.9|13039.1|13035.1|14
1599185700000|2020-09-04 02:15:00|13047.4|13043.4|13056.1|13052.1|13060.6|13056.6|13047.4|13043.4|21
1599186000000|2020-09-04 02:20:00|13056.4|13052.4|13052.4|13048.4|13060.6|13056.6|13047.6|13043.6|16
1599186300000|2020-09-04 02:25:00|13052.6|13048.6|13047.6|13043.6|13056.4|13052.4|13045.1|13041.1|16
1599186600000|2020-09-04 02:30:00|13047.9|13043.9|13047.6|13043.6|13050.4|13046.4|13043.9|13039.9|11
1599186900000|2020-09-04 02:35:00|13047.4|13043.4|13036.6|13032.6|13047.4|13043.4|13034.1|13030.1|16
1599187200000|2020-09-04 02:40:00|13036.9|13032.9|13052.6|13048.6|13053.6|13049.6|13036.4|13032.4|12
1599187500000|2020-09-04 02:45:00|13052.9|13048.9|13037.4|13033.4|13054.4|13050.4|13035.9|13031.9|4
1599187800000|2020-09-04 02:50:00|13037.1|13033.1|13024.6|13020.6|13038.6|13034.6|13022.1|13018.1|37
1599188100000|2020-09-04 02:55:00|13024.4|13020.4|13014.4|13010.4|13024.4|13020.4|13011.1|13007.1|24
1599188400000|2020-09-04 03:00:00|13014.6|13010.6|12996.1|12992.1|13015.1|13011.1|12989.9|12985.9|57
1599188700000|2020-09-04 03:05:00|13001.1|12997.1|12999.4|12995.4|13006.9|13002.9|12994.6|12990.6|14
1599189000000|2020-09-04 03:10:00|12998.1|12994.1|13004.4|13000.4|13004.6|13000.6|12991.6|12987.6|14
1599189300000|2020-09-04 03:15:00|13004.6|13000.6|13014.9|13010.9|13014.9|13010.9|13000.6|12996.6|10
1599189600000|2020-09-04 03:20:00|13014.6|13010.6|13021.9|13017.9|13023.9|13019.9|13012.6|13008.6|18
1599189900000|2020-09-04 03:25:00|13023.6|13019.6|13013.9|13009.9|13028.9|13024.9|13013.9|13009.9|8
1599190200000|2020-09-04 03:30:00|13014.6|13010.6|13019.1|13015.1|13019.9|13015.9|13012.1|13008.1|6
1599190500000|2020-09-04 03:35:00|13019.4|13015.4|13012.9|13008.9|13019.6|13015.6|13009.1|13005.1|4
1599190800000|2020-09-04 03:40:00|13013.1|13009.1|13008.1|13004.1|13018.1|13014.1|13005.9|13001.9|15
1599191100000|2020-09-04 03:45:00|13007.4|13003.4|13015.9|13011.9|13017.4|13013.4|13006.9|13002.9|2
1599191400000|2020-09-04 03:50:00|13015.6|13011.6|13008.6|13004.6|13017.4|13013.4|13007.6|13003.6|8
1599191700000|2020-09-04 03:55:00|13008.4|13004.4|13004.6|13000.6|13008.4|13004.4|12998.6|12994.6|12
1599192000000|2020-09-04 04:00:00|13004.4|13000.4|13010.6|13006.6|13012.4|13008.4|13004.1|13000.1|12
1599192300000|2020-09-04 04:05:00|13010.4|13006.4|13009.6|13005.6|13010.6|13006.6|13000.6|12996.6|8
1599192600000|2020-09-04 04:10:00|13009.1|13005.1|13007.6|13003.6|13011.1|13007.1|13002.4|12998.4|10
1599192900000|2020-09-04 04:15:00|13007.9|13003.9|13011.6|13007.6|13016.1|13012.1|13007.9|13003.9|10
1599193200000|2020-09-04 04:20:00|13011.9|13007.9|13018.4|13014.4|13019.4|13015.4|13011.9|13007.9|18
1599193500000|2020-09-04 04:25:00|13018.6|13014.6|13018.1|13014.1|13024.1|13020.1|13016.6|13012.6|12
1599193800000|2020-09-04 04:30:00|13018.4|13014.4|13028.1|13024.1|13034.1|13030.1|13018.4|13014.4|32
1599194100000|2020-09-04 04:35:00|13028.6|13024.6|13030.1|13026.1|13036.6|13032.6|13026.1|13022.1|10
1599194400000|2020-09-04 04:40:00|13030.4|13026.4|13026.4|13022.4|13033.6|13029.6|13025.4|13021.4|9
1599194700000|2020-09-04 04:45:00|13026.6|13022.6|13028.9|13024.9|13034.1|13030.1|13025.6|13021.6|8
1599195000000|2020-09-04 04:50:00|13029.1|13025.1|13042.4|13038.4|13044.4|13040.4|13027.9|13023.9|12
1599195300000|2020-09-04 04:55:00|13042.1|13038.1|13042.6|13038.6|13044.1|13040.1|13038.1|13034.1|17
1599195600000|2020-09-04 05:00:00|13042.4|13038.4|13031.9|13027.9|13047.6|13043.6|13031.4|13027.4|26
1599195900000|2020-09-04 05:05:00|13031.6|13027.6|13038.4|13034.4|13041.6|13037.6|13028.1|13024.1|23
1599196200000|2020-09-04 05:10:00|13038.9|13034.9|13034.4|13030.4|13042.6|13038.6|13031.9|13027.9|11
1599196500000|2020-09-04 05:15:00|13038.4|13034.4|13032.9|13028.9|13040.6|13036.6|13031.4|13027.4|18
1599196800000|2020-09-04 05:20:00|13033.4|13029.4|13037.4|13033.4|13037.4|13033.4|13029.6|13025.6|13
1599197100000|2020-09-04 05:25:00|13038.1|13034.1|13040.1|13036.1|13041.1|13037.1|13034.6|13030.6|18
1599197400000|2020-09-04 05:30:00|13040.4|13036.4|13025.9|13021.9|13044.6|13040.6|13022.4|13018.4|26
1599197700000|2020-09-04 05:35:00|13022.4|13018.4|13026.6|13022.6|13029.9|13025.9|13019.1|13015.1|30
1599198000000|2020-09-04 05:40:00|13027.1|13023.1|13040.9|13036.9|13043.6|13039.6|13026.1|13022.1|33
1599198300000|2020-09-04 05:45:00|13041.1|13037.1|13059.4|13055.4|13060.4|13056.4|13039.6|13035.6|55
1599198600000|2020-09-04 05:50:00|13059.6|13055.6|13051.1|13047.1|13069.9|13065.9|13050.6|13046.6|44
1599198900000|2020-09-04 05:55:00|13052.4|13048.4|13050.9|13046.9|13057.1|13053.1|13046.4|13042.4|24
1599199200000|2020-09-04 06:00:00|13049.9|13047.9|13035.1|13033.1|13059.4|13057.4|13025.9|13023.9|186
1599199500000|2020-09-04 06:05:00|13034.9|13032.9|13049.6|13047.6|13055.4|13053.4|13028.4|13026.4|346
1599199800000|2020-09-04 06:10:00|13049.4|13047.4|13031.6|13029.6|13052.6|13050.6|13026.9|13024.9|267
1599200100000|2020-09-04 06:15:00|13031.9|13029.9|13021.1|13019.1|13037.9|13035.9|13016.1|13014.1|293
1599200400000|2020-09-04 06:20:00|13020.9|13018.9|13002.1|13000.1|13023.9|13021.9|13002.1|13000.1|345
1599200700000|2020-09-04 06:25:00|13001.6|12999.6|13000.9|12998.9|13009.1|13007.1|12994.4|12992.4|322
1599201000000|2020-09-04 06:30:00|13001.1|12999.1|12999.4|12997.4|13004.9|13002.9|12985.4|12983.4|491
1599201300000|2020-09-04 06:35:00|12999.1|12997.1|13006.4|13004.4|13009.9|13007.9|12997.1|12995.1|251
1599201600000|2020-09-04 06:40:00|13006.6|13004.6|13013.4|13011.4|13015.1|13013.1|13001.9|12999.9|264
1599201900000|2020-09-04 06:45:00|13013.1|13011.1|13018.4|13016.4|13020.4|13018.4|13008.1|13006.1|215
1599202200000|2020-09-04 06:50:00|13018.1|13016.1|13019.4|13017.4|13027.1|13025.1|13015.1|13013.1|215
1599202500000|2020-09-04 06:55:00|13018.4|13016.4|12993.9|12991.9|13021.9|13019.9|12993.9|12991.9|462
1599202800000|2020-09-04 07:00:00|12993.5|12992.3|12924.5|12923.3|12995.2|12994|12909.7|12908.5|3354
1599203100000|2020-09-04 07:05:00|12924|12922.8|12966.5|12965.3|12985.2|12984|12920|12918.8|1880
1599203400000|2020-09-04 07:10:00|12967|12965.8|12992|12990.8|13010.7|13009.5|12967|12965.8|1403
1599203700000|2020-09-04 07:15:00|12992.2|12991|13031|13029.8|13043.7|13042.5|12992.2|12991|1890
1599204000000|2020-09-04 07:20:00|13030.7|13029.5|13052|13050.8|13062.5|13061.3|13029.2|13028|1432
1599204300000|2020-09-04 07:25:00|13051.7|13050.5|13055.2|13054|13069|13067.8|13036.7|13035.5|1075
1599204600000|2020-09-04 07:30:00|13056.2|13055|13092.7|13091.5|13094.5|13093.3|13052.2|13051|1430
1599204900000|2020-09-04 07:35:00|13092.5|13091.3|13075.2|13074|13093.5|13092.3|13063.2|13062|725
1599205200000|2020-09-04 07:40:00|13075|13073.8|13082|13080.8|13086.5|13085.3|13069.7|13068.5|649
1599205500000|2020-09-04 07:45:00|13081.7|13080.5|13080.2|13079|13094.5|13093.3|13068.5|13067.3|974
1599205800000|2020-09-04 07:50:00|13080.7|13079.5|13093.4|13092.2|13105.2|13104|13079|13077.8|860
1599206100000|2020-09-04 07:55:00|13093.7|13092.5|13095.7|13094.5|13111.7|13110.5|13092.7|13091.5|604
1599206400000|2020-09-04 08:00:00|13095.9|13094.7|13087.2|13086|13100.9|13099.7|13086.4|13085.2|579
1599206700000|2020-09-04 08:05:00|13086.9|13085.7|13093.7|13092.5|13095.4|13094.2|13073.9|13072.7|681
1599207000000|2020-09-04 08:10:00|13093.9|13092.7|13099.4|13098.2|13101.7|13100.5|13080.4|13079.2|395
1599207300000|2020-09-04 08:15:00|13099.7|13098.5|13096.4|13095.2|13120.4|13119.2|13094.4|13093.2|806
1599207600000|2020-09-04 08:20:00|13096.2|13095|13089.9|13088.7|13100.2|13099|13086.9|13085.7|440
1599207900000|2020-09-04 08:25:00|13089.7|13088.5|13088.7|13087.5|13098.4|13097.2|13081.9|13080.7|412
1599208200000|2020-09-04 08:30:00|13088.9|13087.7|13101.9|13100.7|13104.7|13103.5|13083.7|13082.5|591
1599208500000|2020-09-04 08:35:00|13102.9|13101.7|13106.9|13105.7|13115.4|13114.2|13097.9|13096.7|505
1599208800000|2020-09-04 08:40:00|13106.7|13105.5|13082.9|13081.7|13107.7|13106.5|13081.9|13080.7|495
1599209100000|2020-09-04 08:45:00|13083.2|13082|13079.4|13078.2|13091.2|13090|13078.9|13077.7|450
1599209400000|2020-09-04 08:50:00|13079.9|13078.7|13083.2|13082|13100.7|13099.5|13079.9|13078.7|365
1599209700000|2020-09-04 08:55:00|13082.9|13081.7|13072.9|13071.7|13089.4|13088.2|13067.4|13066.2|590
1599210000000|2020-09-04 09:00:00|13072.2|13071|13065.2|13064|13080.2|13079|13062.7|13061.5|466
1599210300000|2020-09-04 09:05:00|13065.4|13064.2|13067.2|13066|13075.4|13074.2|13063.9|13062.7|347
1599210600000|2020-09-04 09:10:00|13068.2|13067|13059.9|13058.7|13068.4|13067.2|13059.4|13058.2|298
1599210900000|2020-09-04 09:15:00|13059.7|13058.5|13058.4|13057.2|13071.9|13070.7|13057.9|13056.7|376
1599211200000|2020-09-04 09:20:00|13058.2|13057|13069.9|13068.7|13072.4|13071.2|13054.2|13053|436
1599211500000|2020-09-04 09:25:00|13070.2|13069|13081.7|13080.5|13089.4|13088.2|13069.4|13068.2|578
1599211800000|2020-09-04 09:30:00|13081.9|13080.7|13075.4|13074.2|13082.7|13081.5|13065.4|13064.2|439
1599212100000|2020-09-04 09:35:00|13075.2|13074|13077.2|13076|13079.9|13078.7|13069.9|13068.7|375
1599212400000|2020-09-04 09:40:00|13076.9|13075.7|13088.2|13087|13091.2|13090|13076.9|13075.7|319
1599212700000|2020-09-04 09:45:00|13088.4|13087.2|13098.2|13097|13105.4|13104.2|13085.4|13084.2|548
1599213000000|2020-09-04 09:50:00|13098.4|13097.2|13121.9|13120.7|13121.9|13120.7|13097.2|13096|857
1599213300000|2020-09-04 09:55:00|13121.7|13120.5|13116.2|13115|13122.2|13121|13106.9|13105.7|634
1599213600000|2020-09-04 10:00:00|13116.4|13115.2|13114.7|13113.5|13128.2|13127|13113.9|13112.7|501
1599213900000|2020-09-04 10:05:00|13114.9|13113.7|13095.2|13094|13116.4|13115.2|13095.2|13094|549
1599214200000|2020-09-04 10:10:00|13094.9|13093.7|13092.9|13091.7|13107.9|13106.7|13091.4|13090.2|607
1599214500000|2020-09-04 10:15:00|13093.2|13092|13086.4|13085.2|13095.4|13094.2|13077.2|13076|520
1599214800000|2020-09-04 10:20:00|13086.2|13085|13068.9|13067.7|13089.2|13088|13067.9|13066.7|424
1599215100000|2020-09-04 10:25:00|13068.7|13067.5|13077.9|13076.7|13081.4|13080.2|13067.9|13066.7|420
1599215400000|2020-09-04 10:30:00|13077.4|13076.2|13078.4|13077.2|13081.4|13080.2|13071.9|13070.7|219
1599215700000|2020-09-04 10:35:00|13078.7|13077.5|13072.2|13071|13084.9|13083.7|13068.9|13067.7|272
1599216000000|2020-09-04 10:40:00|13072.4|13071.2|13074.9|13073.7|13081.2|13080|13071.2|13070|210
1599216300000|2020-09-04 10:45:00|13075.2|13074|13068.2|13067|13078.4|13077.2|13064.4|13063.2|291
1599216600000|2020-09-04 10:50:00|13068.4|13067.2|13062.9|13061.7|13072.2|13071|13061.2|13060|171
1599216900000|2020-09-04 10:55:00|13061.9|13060.7|13057.7|13056.5|13064.2|13063|13055.7|13054.5|231
1599217200000|2020-09-04 11:00:00|13056.7|13055.5|13040.2|13039|13063.7|13062.5|13031.7|13030.5|1034
1599217500000|2020-09-04 11:05:00|13040.4|13039.2|13032.9|13031.7|13044.9|13043.7|13032.9|13031.7|508
1599217800000|2020-09-04 11:10:00|13032.7|13031.5|13012.4|13011.2|13035.4|13034.2|13004.4|13003.2|986
1599218100000|2020-09-04 11:15:00|13012.7|13011.5|13002.9|13001.7|13012.7|13011.5|12999.7|12998.5|625
1599218400000|2020-09-04 11:20:00|13003.2|13002|13018.4|13017.2|13019.7|13018.5|13001.9|13000.7|871
1599218700000|2020-09-04 11:25:00|13018.2|13017|13013.9|13012.7|13021.4|13020.2|13009.9|13008.7|373
1599219000000|2020-09-04 11:30:00|13013.7|13012.5|12990.9|12989.7|13015.9|13014.7|12990.9|12989.7|753
1599219300000|2020-09-04 11:35:00|12990.7|12989.5|12993.9|12992.7|13003.2|13002|12987.2|12986|397
1599219600000|2020-09-04 11:40:00|12994.6|12993.4|12984.6|12983.4|12996.1|12994.9|12979.1|12977.9|691
1599219900000|2020-09-04 11:45:00|12984.4|12983.2|12979.1|12977.9|12985.9|12984.7|12974.4|12973.2|598
1599220200000|2020-09-04 11:50:00|12978.9|12977.7|12959.1|12957.9|12979.1|12977.9|12956.9|12955.7|839
1599220500000|2020-09-04 11:55:00|12958.4|12957.2|12960.6|12959.4|12965.6|12964.4|12952.4|12951.2|673
1599220800000|2020-09-04 12:00:00|12961.6|12960.4|12994.6|12993.4|12997.6|12996.4|12961.1|12959.9|1029
1599221100000|2020-09-04 12:05:00|12994.9|12993.7|13003.6|13002.4|13020.9|13019.7|12991.4|12990.2|856
1599221400000|2020-09-04 12:10:00|13004.1|13002.9|13003.6|13002.4|13006.6|13005.4|12990.6|12989.4|732
1599221700000|2020-09-04 12:15:00|13003.9|13002.7|12998.6|12997.4|13014.1|13012.9|12994.1|12992.9|498
1599222000000|2020-09-04 12:20:00|12998.1|12996.9|13016.9|13015.7|13017.1|13015.9|12991.6|12990.4|397
1599222300000|2020-09-04 12:25:00|13015.9|13014.7|13013.9|13012.7|13015.9|13014.7|12998.6|12997.4|413
1599222600000|2020-09-04 12:30:00|13015.4|13014.2|13032.6|13031.4|13048.1|13046.9|13005.1|13003.9|1873
1599222900000|2020-09-04 12:35:00|13032.4|13031.2|13038.1|13036.9|13045.9|13044.7|13019.9|13018.7|926
1599223200000|2020-09-04 12:40:00|13037.9|13036.7|13066.1|13064.9|13069.6|13068.4|13035.1|13033.9|749
1599223500000|2020-09-04 12:45:00|13066.4|13065.2|13076.1|13074.9|13087.4|13086.2|13058.4|13057.2|641
1599223800000|2020-09-04 12:50:00|13075.9|13074.7|13074.4|13073.2|13078.4|13077.2|13065.6|13064.4|398
1599224100000|2020-09-04 12:55:00|13074.1|13072.9|13054.9|13053.7|13079.1|13077.9|13050.4|13049.2|684
1599224400000|2020-09-04 13:00:00|13054.4|13053.2|13087.1|13085.9|13090.6|13089.4|13053.4|13052.2|511
1599224700000|2020-09-04 13:05:00|13086.9|13085.7|13069.1|13067.9|13087.9|13086.7|13067.6|13066.4|388
1599225000000|2020-09-04 13:10:00|13069.6|13068.4|13084.4|13083.2|13086.1|13084.9|13062.4|13061.2|329
1599225300000|2020-09-04 13:15:00|13084.6|13083.4|13083.1|13081.9|13085.6|13084.4|13068.4|13067.2|337
1599225600000|2020-09-04 13:20:00|13082.6|13081.4|13084.9|13083.7|13096.9|13095.7|13078.4|13077.2|421
1599225900000|2020-09-04 13:25:00|13084.6|13083.4|13066.1|13064.9|13084.9|13083.7|13061.9|13060.7|346
1599226200000|2020-09-04 13:30:00|13066.4|13065.2|13085.4|13084.2|13092.6|13091.4|13052.6|13051.4|1062
1599226500000|2020-09-04 13:35:00|13085.1|13083.9|13051.6|13050.4|13094.4|13093.2|13051.4|13050.2|809
1599226800000|2020-09-04 13:40:00|13051.4|13050.2|13029.4|13028.2|13064.4|13063.2|13018.6|13017.4|1121
1599227100000|2020-09-04 13:45:00|13029.6|13028.4|12988.9|12987.7|13037.6|13036.4|12975.6|12974.4|1357
1599227400000|2020-09-04 13:50:00|12988.6|12987.4|12964.4|12963.2|13010.1|13008.9|12957.4|12956.2|1047
1599227700000|2020-09-04 13:55:00|12964.9|12963.7|12981.4|12980.2|12985.6|12984.4|12960.4|12959.2|1022
1599228000000|2020-09-04 14:00:00|12981.6|12980.4|13006.6|13005.4|13012.1|13010.9|12960.9|12959.7|1090
1599228300000|2020-09-04 14:05:00|13005.9|13004.7|12984.4|12983.2|13005.9|13004.7|12970.1|12968.9|679
1599228600000|2020-09-04 14:10:00|12984.6|12983.4|12945.1|12943.9|12990.6|12989.4|12945.1|12943.9|1205
1599228900000|2020-09-04 14:15:00|12947.6|12946.4|12894.6|12893.4|12957.1|12955.9|12894.1|12892.9|1314
1599229200000|2020-09-04 14:20:00|12893.8|12892.6|12909.3|12908.1|12934.6|12933.4|12883.8|12882.6|1625
1599229500000|2020-09-04 14:25:00|12910.6|12909.4|12874.1|12872.9|12919.8|12918.6|12871.6|12870.4|1243
1599229800000|2020-09-04 14:30:00|12874.3|12873.1|12873.1|12871.9|12900.1|12898.9|12870.1|12868.9|916
1599230100000|2020-09-04 14:35:00|12872.8|12871.6|12844.3|12843.1|12882.1|12880.9|12810.3|12809.1|2413
1599230400000|2020-09-04 14:40:00|12844.6|12843.4|12768.6|12767.4|12846.6|12845.4|12746.8|12745.6|2382
1599230700000|2020-09-04 14:45:00|12768.3|12767.1|12853.8|12852.6|12857.1|12855.9|12767.6|12766.4|1546
1599231000000|2020-09-04 14:50:00|12852.8|12851.6|12869.6|12868.4|12870.8|12869.6|12821.6|12820.4|886
1599231300000|2020-09-04 14:55:00|12868.8|12867.6|12869.1|12867.9|12887.8|12886.6|12854.3|12853.1|714
1599231600000|2020-09-04 15:00:00|12868.3|12867.1|12856.3|12855.1|12880.3|12879.1|12817.1|12815.9|902
1599231900000|2020-09-04 15:05:00|12856.1|12854.9|12813.1|12811.9|12858.8|12857.6|12810.8|12809.6|832
1599232200000|2020-09-04 15:10:00|12812.8|12811.6|12819.3|12818.1|12828.8|12827.6|12790.1|12788.9|1143
1599232500000|2020-09-04 15:15:00|12819.1|12817.9|12824.6|12823.4|12829.3|12828.1|12789.6|12788.4|841
1599232800000|2020-09-04 15:20:00|12825.1|12823.9|12826.8|12825.6|12839.3|12838.1|12811.1|12809.9|1028
1599233100000|2020-09-04 15:25:00|12827.1|12825.9|12800.3|12799.1|12828.6|12827.4|12778.1|12776.9|2013
1599233400000|2020-09-04 15:30:00|12800.7|12798.7|12841.7|12839.7|12843.7|12841.7|12798.7|12796.7|2620
1599233700000|2020-09-04 15:35:00|12841.2|12839.2|12860.2|12858.2|12865.7|12863.7|12829.2|12827.2|2245
1599234000000|2020-09-04 15:40:00|12860.5|12858.5|12824.7|12822.7|12866.7|12864.7|12823.7|12821.7|1079
1599234300000|2020-09-04 15:45:00|12824.2|12822.2|12843.2|12841.2|12852.2|12850.2|12821.5|12819.5|645
1599234600000|2020-09-04 15:50:00|12843.5|12841.5|12882.5|12880.5|12888|12886|12833|12831|642
1599234900000|2020-09-04 15:55:00|12882.2|12880.2|12885|12883|12891.5|12889.5|12861.7|12859.7|492
1599235200000|2020-09-04 16:00:00|12884.7|12882.7|12885.7|12883.7|12900.7|12898.7|12879.2|12877.2|494
1599235500000|2020-09-04 16:05:00|12886.2|12884.2|12872|12870|12894|12892|12865.5|12863.5|240
1599235800000|2020-09-04 16:10:00|12871.7|12869.7|12877.5|12875.5|12893.7|12891.7|12861.2|12859.2|231
1599236100000|2020-09-04 16:15:00|12878.5|12876.5|12861.2|12859.2|12887.2|12885.2|12853.5|12851.5|153
1599236400000|2020-09-04 16:20:00|12861|12859|12889.2|12887.2|12891.5|12889.5|12856|12854|236
1599236700000|2020-09-04 16:25:00|12889|12887|12921.2|12919.2|12924.7|12922.7|12885.5|12883.5|588
1599237000000|2020-09-04 16:30:00|12921|12919|12935.7|12933.7|12935.7|12933.7|12910.5|12908.5|277
1599237300000|2020-09-04 16:35:00|12935.5|12933.5|12928.7|12926.7|12945.2|12943.2|12928.5|12926.5|294
1599237600000|2020-09-04 16:40:00|12929|12927|12932.5|12930.5|12944.5|12942.5|12922.5|12920.5|302
1599237900000|2020-09-04 16:45:00|12932.2|12930.2|12921|12919|12944.5|12942.5|12920.7|12918.7|277
1599238200000|2020-09-04 16:50:00|12922.2|12920.2|12915.7|12913.7|12928|12926|12905.5|12903.5|269
1599238500000|2020-09-04 16:55:00|12915.5|12913.5|12921.7|12919.7|12926.7|12924.7|12905.5|12903.5|149
1599238800000|2020-09-04 17:00:00|12921.5|12919.5|12898.2|12896.2|12922.2|12920.2|12894.7|12892.7|165
1599239100000|2020-09-04 17:05:00|12898.5|12896.5|12899|12897|12905.2|12903.2|12887.2|12885.2|150
1599239400000|2020-09-04 17:10:00|12898.5|12896.5|12895.7|12893.7|12904.5|12902.5|12885.5|12883.5|176
1599239700000|2020-09-04 17:15:00|12895.5|12893.5|12865.7|12863.7|12896.5|12894.5|12864.2|12862.2|246
1599240000000|2020-09-04 17:20:00|12866|12864|12880.2|12878.2|12891|12889|12866|12864|111
1599240300000|2020-09-04 17:25:00|12880|12878|12880.2|12878.2|12899.7|12897.7|12877.2|12875.2|117
1599240600000|2020-09-04 17:30:00|12876.7|12874.7|12866|12864|12880.2|12878.2|12858|12856|170
1599240900000|2020-09-04 17:35:00|12866.2|12864.2|12889.7|12887.7|12895.7|12893.7|12859|12857|169
1599241200000|2020-09-04 17:40:00|12889.5|12887.5|12885.5|12883.5|12895.2|12893.2|12878|12876|66
1599241500000|2020-09-04 17:45:00|12885.2|12883.2|12897|12895|12907.2|12905.2|12881.5|12879.5|152
1599241800000|2020-09-04 17:50:00|12896.7|12894.7|12907|12905|12908|12906|12882|12880|131
1599242100000|2020-09-04 17:55:00|12908.2|12906.2|12905.7|12903.7|12914|12912|12897.7|12895.7|123
1599242400000|2020-09-04 18:00:00|12905.5|12903.5|12895.7|12893.7|12918.7|12916.7|12895.7|12893.7|81
1599242700000|2020-09-04 18:05:00|12896|12894|12900.2|12898.2|12914.5|12912.5|12891.2|12889.2|68
1599243000000|2020-09-04 18:10:00|12900.5|12898.5|12893|12891|12906.5|12904.5|12890.5|12888.5|104
1599243300000|2020-09-04 18:15:00|12892.2|12890.2|12911.5|12909.5|12915.5|12913.5|12886.5|12884.5|52
1599243600000|2020-09-04 18:20:00|12911|12909|12915.7|12913.7|12919.7|12917.7|12902.7|12900.7|83
1599243900000|2020-09-04 18:25:00|12916.2|12914.2|12932.7|12930.7|12937.7|12935.7|12915|12913|152
1599244200000|2020-09-04 18:30:00|12932.5|12930.5|12929.7|12927.7|12935.7|12933.7|12920.7|12918.7|79
1599244500000|2020-09-04 18:35:00|12930|12928|12967.7|12965.7|12968|12966|12930|12928|192
1599244800000|2020-09-04 18:40:00|12967.5|12965.5|12967|12965|12982.7|12980.7|12965.2|12963.2|205
1599245100000|2020-09-04 18:45:00|12967.2|12965.2|12980|12978|12998.2|12996.2|12967.2|12965.2|337
1599245400000|2020-09-04 18:50:00|12979.2|12977.2|12972.2|12970.2|12987.2|12985.2|12968.2|12966.2|148
1599245700000|2020-09-04 18:55:00|12972.5|12970.5|12997.2|12995.2|12999.7|12997.7|12972.5|12970.5|251
1599246000000|2020-09-04 19:00:00|12998.2|12996.2|12991|12989|13001.2|12999.2|12978.5|12976.5|122
1599246300000|2020-09-04 19:05:00|12990.7|12988.7|12995.7|12993.7|13000|12998|12980.5|12978.5|235
1599246600000|2020-09-04 19:10:00|12995.5|12993.5|12972.2|12970.2|12995.7|12993.7|12971.7|12969.7|200
1599246900000|2020-09-04 19:15:00|12972.5|12970.5|12995|12993|13004.7|13002.7|12972.5|12970.5|189
1599247200000|2020-09-04 19:20:00|12994.2|12992.2|13001.5|12999.5|13005.5|13003.5|12993.5|12991.5|109
1599247500000|2020-09-04 19:25:00|13003|13001|13003.5|13001.5|13014.2|13012.2|12987|12985|214
1599247800000|2020-09-04 19:30:00|13003.7|13001.7|12979|12977|13004.2|13002.2|12976.5|12974.5|205
1599248100000|2020-09-04 19:35:00|12980.2|12978.2|12962|12960|12988.2|12986.2|12947|12945|375
1599248400000|2020-09-04 19:40:00|12961.7|12959.7|12952|12950|12967.7|12965.7|12945|12943|223
1599248700000|2020-09-04 19:45:00|12952.2|12950.2|12953.7|12951.7|12983.5|12981.5|12951.5|12949.5|244
1599249000000|2020-09-04 19:50:00|12954|12952|12972.2|12970.2|12979.7|12977.7|12950.2|12948.2|211
1599249300000|2020-09-04 19:55:00|12972|12970|12966.2|12964.2|12983.5|12981.5|12966.2|12964.2|257
1599249600000|2020-09-04 20:00:00|12969|12967|12961.7|12956.7|12979.8|12974.8|12958.1|12953.1|11
1599249900000|2020-09-04 20:05:00|12962.1|12957.1|12964.1|12959.1|12969.3|12964.3|12953.7|12948.7|0
1599250200000|2020-09-04 20:10:00|12965|12960|12949.3|12944.3|12966.9|12961.9|12942.1|12937.1|0
1599250500000|2020-09-04 20:15:00|12949.5|12944.5|12951.1|12946.1|12951.5|12946.5|12947.4|12942.4|0
1599250800000|2020-09-04 20:20:00|12950.8|12945.8|12953.2|12948.2|12953.3|12948.3|12950.8|12945.8|0
1599251100000|2020-09-04 20:25:00|12953.3|12948.3|12952.3|12947.3|12953.6|12948.6|12952|12947|0
1599251400000|2020-09-04 20:30:00|12950.1|12945.1|12956.8|12951.8|12957.8|12952.8|12941.5|12936.5|0
1599251700000|2020-09-04 20:35:00|12957.8|12952.8|12955.5|12950.5|12957.8|12952.8|12947.9|12942.9|0
1599252000000|2020-09-04 20:40:00|12953.6|12948.6|12942.9|12937.9|12954.6|12949.6|12941.7|12936.7|0
1599252300000|2020-09-04 20:45:00|12943.9|12938.9|12945.6|12940.6|12946.3|12941.3|12942.5|12937.5|0
1599252600000|2020-09-04 20:50:00|12944.6|12939.6|12943.7|12938.7|12946.6|12941.6|12942.7|12937.7|0
1599252900000|2020-09-04 20:55:00|12944.6|12939.6|12937|12932|12946.6|12941.6|12933.7|12928.7|0
1599429600000|2020-09-06 22:00:00|12905.3|12900.3|12910.8|12905.8|12923.7|12918.7|12901.1|12896.1|0
1599429900000|2020-09-06 22:05:00|12911.3|12906.3|12877.8|12872.8|12916|12911|12863.7|12858.7|0
1599430200000|2020-09-06 22:10:00|12877.3|12872.3|12877.9|12872.9|12898.1|12893.1|12867.7|12862.7|0
1599430500000|2020-09-06 22:15:00|12876.9|12871.9|12838.8|12833.8|12880|12875|12825.3|12820.3|0
1599430800000|2020-09-06 22:20:00|12839.2|12834.2|12875.5|12870.5|12882.8|12877.8|12833.3|12828.3|0
1599431100000|2020-09-06 22:25:00|12876|12871|12881.6|12876.6|12884.9|12879.9|12850.5|12845.5|0
1599431400000|2020-09-06 22:30:00|12882.1|12877.1|12895.9|12890.9|12901.7|12896.7|12877.8|12872.8|0
1599431700000|2020-09-06 22:35:00|12895.4|12890.4|12905.7|12900.7|12910.7|12905.7|12887.3|12882.3|0
1599432000000|2020-09-06 22:40:00|12905.3|12900.3|12906.3|12901.3|12915.1|12910.1|12897.3|12892.3|0
1599432300000|2020-09-06 22:45:00|12905.8|12900.8|12920.8|12915.8|12923.5|12918.5|12897.5|12892.5|0
1599432600000|2020-09-06 22:50:00|12920.3|12915.3|12925.3|12920.3|12936.2|12931.2|12916.3|12911.3|0
1599432900000|2020-09-06 22:55:00|12924|12919|12916.9|12911.9|12928.2|12923.2|12915.6|12910.6|0
1599433200000|2020-09-06 23:00:00|12920.2|12915.2|12932.1|12927.1|12938.9|12933.9|12920.2|12915.2|0
1599433500000|2020-09-06 23:05:00|12931.1|12926.1|12937.2|12932.2|12946.9|12941.9|12930|12925|0
1599433800000|2020-09-06 23:10:00|12938.6|12933.6|12935.1|12930.1|12940.6|12935.6|12929.4|12924.4|0
1599434100000|2020-09-06 23:15:00|12934.7|12929.7|12914.8|12909.8|12936.6|12931.6|12911.6|12906.6|0
1599434400000|2020-09-06 23:20:00|12915.3|12910.3|12911.7|12906.7|12919.2|12914.2|12909|12904|0
1599434700000|2020-09-06 23:25:00|12911.2|12906.2|12922|12917|12932.6|12927.6|12898.8|12893.8|0
1599435000000|2020-09-06 23:30:00|12923.4|12918.4|12947.2|12942.2|12955.6|12950.6|12920.3|12915.3|0
1599435300000|2020-09-06 23:35:00|12947.7|12942.7|12942.4|12937.4|12948.6|12943.6|12936.7|12931.7|0
1599435600000|2020-09-06 23:40:00|12941.9|12936.9|12944.5|12939.5|12952.5|12947.5|12941.7|12936.7|0
1599435900000|2020-09-06 23:45:00|12945|12940|12928|12923|12945|12940|12928|12923|0
1599436200000|2020-09-06 23:50:00|12927.5|12922.5|12916.1|12911.1|12938.7|12933.7|12915.5|12910.5|0
1599436500000|2020-09-06 23:55:00|12918.4|12913.4|12915|12910|12934.9|12929.9|12909.8|12904.8|0
1599436800000|2020-09-07 00:00:00|12915.5|12910.5|12924.2|12919.2|12924.2|12919.2|12912.3|12907.3|0
1599437100000|2020-09-07 00:05:00|12923.7|12918.7|12918.4|12913.4|12933.6|12928.6|12911.1|12906.1|0
1599437400000|2020-09-07 00:10:00|12918|12913|12884.6|12879.6|12918|12913|12882.7|12877.7|0
1599437700000|2020-09-07 00:15:00|12885.5|12880.5|12907.2|12903.2|12912.5|12908.5|12869.2|12865.2|161
1599438000000|2020-09-07 00:20:00|12907.5|12903.5|12925.7|12921.7|12925.7|12921.7|12907.5|12903.5|41
1599438300000|2020-09-07 00:25:00|12925.5|12921.5|12929.2|12925.2|12945|12941|12925.2|12921.2|43
1599438600000|2020-09-07 00:30:00|12931|12927|12951.7|12947.7|12956.5|12952.5|12922.2|12918.2|75
1599438900000|2020-09-07 00:35:00|12951.5|12947.5|12950.7|12946.7|12965.5|12961.5|12945|12941|35
1599439200000|2020-09-07 00:40:00|12951|12947|12956|12952|12967.2|12963.2|12951|12947|20
1599439500000|2020-09-07 00:45:00|12956.2|12952.2|12983.7|12979.7|12983.7|12979.7|12956.2|12952.2|21
1599439800000|2020-09-07 00:50:00|12984|12980|12972|12968|12985|12981|12968.5|12964.5|12
1599440100000|2020-09-07 00:55:00|12970|12966|12966.5|12962.5|12972.7|12968.7|12960|12956|15
1599440400000|2020-09-07 01:00:00|12966.7|12962.7|12972.2|12968.2|12981.5|12977.5|12966.7|12962.7|24
1599440700000|2020-09-07 01:05:00|12972.5|12968.5|12967.5|12963.5|12982|12978|12964.2|12960.2|37
1599441000000|2020-09-07 01:10:00|12968.2|12964.2|12959.7|12955.7|12974.7|12970.7|12955.5|12951.5|15
1599441300000|2020-09-07 01:15:00|12960|12956|12937.7|12933.7|12970|12966|12937.7|12933.7|24
1599441600000|2020-09-07 01:20:00|12938|12934|12953.7|12949.7|12954.7|12950.7|12936.2|12932.2|14
1599441900000|2020-09-07 01:25:00|12954|12950|12957|12953|12958.7|12954.7|12947.5|12943.5|12
1599442200000|2020-09-07 01:30:00|12957.2|12953.2|12971|12967|12978.5|12974.5|12957.2|12953.2|23
1599442500000|2020-09-07 01:35:00|12971.2|12967.2|12976.7|12972.7|12982.5|12978.5|12961|12957|17
1599442800000|2020-09-07 01:40:00|12977|12973|12974|12970|12987|12983|12973|12969|24
1599443100000|2020-09-07 01:45:00|12974.2|12970.2|12981.2|12977.2|12984.2|12980.2|12974.2|12970.2|4
1599443400000|2020-09-07 01:50:00|12981|12977|12966.7|12962.7|12985|12981|12964|12960|12
1599443700000|2020-09-07 01:55:00|12966.5|12962.5|12967.7|12963.7|12975.2|12971.2|12963.2|12959.2|3
1599444000000|2020-09-07 02:00:00|12968.7|12964.7|12952.7|12948.7|12979.2|12975.2|12948.2|12944.2|17
1599444300000|2020-09-07 02:05:00|12953.7|12949.7|12946.5|12942.5|12957.5|12953.5|12946.2|12942.2|8
1599444600000|2020-09-07 02:10:00|12944.5|12940.5|12935.5|12931.5|12954.5|12950.5|12932|12928|5
1599444900000|2020-09-07 02:15:00|12937|12933|12923.2|12919.2|12939.2|12935.2|12923.2|12919.2|24
1599445200000|2020-09-07 02:20:00|12922|12918|12928.7|12924.7|12930.5|12926.5|12919.5|12915.5|9
1599445500000|2020-09-07 02:25:00|12928|12924|12941.7|12937.7|12942.7|12938.7|12928|12924|10
1599445800000|2020-09-07 02:30:00|12942|12938|12938.5|12934.5|12942|12938|12929.5|12925.5|12
1599446100000|2020-09-07 02:35:00|12938.2|12934.2|12940.7|12936.7|12940.7|12936.7|12931|12927|4
1599446400000|2020-09-07 02:40:00|12940.5|12936.5|12939.2|12935.2|12946|12942|12938|12934|10
1599446700000|2020-09-07 02:45:00|12937|12933|12944.5|12940.5|12949.5|12945.5|12934.7|12930.7|3
1599447000000|2020-09-07 02:50:00|12944.7|12940.7|12947.5|12943.5|12950.5|12946.5|12942|12938|9
1599447300000|2020-09-07 02:55:00|12947.7|12943.7|12950|12946|12952.5|12948.5|12941.2|12937.2|1
1599447600000|2020-09-07 03:00:00|12949.7|12945.7|12960.5|12956.5|12963|12959|12942.5|12938.5|31
1599447900000|2020-09-07 03:05:00|12959.7|12955.7|12960.5|12956.5|12967.7|12963.7|12958.5|12954.5|3
1599448200000|2020-09-07 03:10:00|12960.2|12956.2|12955.2|12951.2|12960.2|12956.2|12955|12951|4
1599448500000|2020-09-07 03:15:00|12955.5|12951.5|12961.7|12957.7|12965.5|12961.5|12955.2|12951.2|3
1599448800000|2020-09-07 03:20:00|12961.5|12957.5|12953.2|12949.2|12961.5|12957.5|12951.5|12947.5|7
1599449100000|2020-09-07 03:25:00|12953.5|12949.5|12951|12947|12954.2|12950.2|12950.2|12946.2|1
1599449400000|2020-09-07 03:30:00|12951.5|12947.5|12953.2|12949.2|12953.7|12949.7|12945.7|12941.7|5
1599449700000|2020-09-07 03:35:00|12953.5|12949.5|12951.7|12947.7|12959.2|12955.2|12951.7|12947.7|5
1599450000000|2020-09-07 03:40:00|12952|12948|12956.7|12952.7|12957.5|12953.5|12952|12948|3
1599450300000|2020-09-07 03:45:00|12957|12953|12959.7|12955.7|12959.7|12955.7|12953.7|12949.7|4
1599450600000|2020-09-07 03:50:00|12959.5|12955.5|12954|12950|12959.5|12955.5|12952.7|12948.7|2
1599450900000|2020-09-07 03:55:00|12954.5|12950.5|12957.5|12953.5|12960.7|12956.7|12950.5|12946.5|9
1599451200000|2020-09-07 04:00:00|12957.2|12953.2|12949.5|12945.5|12957.2|12953.2|12949.2|12945.2|15
1599451500000|2020-09-07 04:05:00|12946|12942|12939.2|12935.2|12946|12942|12933|12929|33
1599451800000|2020-09-07 04:10:00|12939|12935|12929.7|12925.7|12939.7|12935.7|12925|12921|6
1599452100000|2020-09-07 04:15:00|12930|12926|12929|12925|12934|12930|12924.2|12920.2|4
1599452400000|2020-09-07 04:20:00|12932.2|12928.2|12932|12928|12933.2|12929.2|12928.2|12924.2|5
1599452700000|2020-09-07 04:25:00|12932.2|12928.2|12935|12931|12935|12931|12923.5|12919.5|11
1599453000000|2020-09-07 04:30:00|12935.5|12931.5|12941.7|12937.7|12941.7|12937.7|12935.5|12931.5|10
1599453300000|2020-09-07 04:35:00|12939.7|12935.7|12941.7|12937.7|12944|12940|12936.7|12932.7|13
1599453600000|2020-09-07 04:40:00|12941.5|12937.5|12949.2|12945.2|12951|12947|12939|12935|6
1599453900000|2020-09-07 04:45:00|12949|12945|12939|12935|12951.2|12947.2|12936|12932|12
1599454200000|2020-09-07 04:50:00|12939.5|12935.5|12927.7|12923.7|12943|12939|12927|12923|30
1599454500000|2020-09-07 04:55:00|12927.2|12923.2|12928.5|12924.5|12938|12934|12925.7|12921.7|4
1599454800000|2020-09-07 05:00:00|12928.7|12924.7|12928|12924|12929.5|12925.5|12921.2|12917.2|20
1599455100000|2020-09-07 05:05:00|12927.5|12923.5|12922.5|12918.5|12935.7|12931.7|12922.5|12918.5|18
1599455400000|2020-09-07 05:10:00|12922.2|12918.2|12922.5|12918.5|12926.7|12922.7|12917.2|12913.2|27
1599455700000|2020-09-07 05:15:00|12922.7|12918.7|12917.2|12913.2|12923|12919|12914.5|12910.5|7
1599456000000|2020-09-07 05:20:00|12917|12913|12916.5|12912.5|12927|12923|12915.2|12911.2|16
1599456300000|2020-09-07 05:25:00|12916.2|12912.2|12912.2|12908.2|12923.7|12919.7|12909.2|12905.2|23
1599456600000|2020-09-07 05:30:00|12912.5|12908.5|12921.5|12917.5|12927|12923|12910.5|12906.5|11
1599456900000|2020-09-07 05:35:00|12921|12917|12919.2|12915.2|12928|12924|12915.2|12911.2|47
1599457200000|2020-09-07 05:40:00|12920.5|12916.5|12931|12927|12931|12927|12919.5|12915.5|39
1599457500000|2020-09-07 05:45:00|12931.2|12927.2|12947.7|12943.7|12956.5|12952.5|12925.2|12921.2|110
1599457800000|2020-09-07 05:50:00|12948|12944|12934.2|12930.2|12951.5|12947.5|12925.2|12921.2|20
1599458100000|2020-09-07 05:55:00|12935.2|12931.2|12930.5|12926.5|12935.2|12931.2|12918|12914|27
1599458400000|2020-09-07 06:00:00|12929.5|12927.5|12956.5|12954.5|12962.2|12960.2|12924.2|12922.2|343
1599458700000|2020-09-07 06:05:00|12956.7|12954.7|12906.5|12904.5|12962.2|12960.2|12905|12903|367
1599459000000|2020-09-07 06:10:00|12906.7|12904.7|12908|12906|12927|12925|12904.5|12902.5|274
1599459300000|2020-09-07 06:15:00|12907.2|12905.2|12903|12901|12911.5|12909.5|12893.5|12891.5|252
1599459600000|2020-09-07 06:20:00|12903.2|12901.2|12892.2|12890.2|12910.2|12908.2|12889.5|12887.5|130
1599459900000|2020-09-07 06:25:00|12892.5|12890.5|12876.2|12874.2|12899.2|12897.2|12871.2|12869.2|423
1599460200000|2020-09-07 06:30:00|12876.5|12874.5|12903|12901|12906.2|12904.2|12869.5|12867.5|445
1599460500000|2020-09-07 06:35:00|12902.7|12900.7|12904|12902|12907|12905|12893.2|12891.2|312
1599460800000|2020-09-07 06:40:00|12904.2|12902.2|12916.5|12914.5|12920.5|12918.5|12895.2|12893.2|387
1599461100000|2020-09-07 06:45:00|12916.7|12914.7|12913.5|12911.5|12922.2|12920.2|12908.5|12906.5|307
1599461400000|2020-09-07 06:50:00|12913.7|12911.7|12921.5|12919.5|12927|12925|12903.2|12901.2|344
1599461700000|2020-09-07 06:55:00|12920.5|12918.5|12931|12929|12936.2|12934.2|12905.5|12903.5|495
1599462000000|2020-09-07 07:00:00|12930.6|12929.4|12939.6|12938.4|12945.8|12944.6|12906.6|12905.4|1688
1599462300000|2020-09-07 07:05:00|12939.8|12938.6|12962.8|12961.6|12978.1|12976.9|12926.8|12925.6|1589
1599462600000|2020-09-07 07:10:00|12966.3|12965.1|12957.3|12956.1|12982.6|12981.4|12952.6|12951.4|1032
1599462900000|2020-09-07 07:15:00|12958.1|12956.9|12944.1|12942.9|12959.6|12958.4|12918.3|12917.1|1432
1599463200000|2020-09-07 07:20:00|12943.8|12942.6|12970.3|12969.1|12993.1|12991.9|12939.6|12938.4|1556
1599463500000|2020-09-07 07:25:00|12970.6|12969.4|12965.3|12964.1|12985.3|12984.1|12961.1|12959.9|1190
1599463800000|2020-09-07 07:30:00|12965.8|12964.6|12957.6|12956.4|13015.8|13014.6|12950.1|12948.9|2087
1599464100000|2020-09-07 07:35:00|12956.6|12955.4|12958.3|12957.1|12962.6|12961.4|12943.1|12941.9|668
1599464400000|2020-09-07 07:40:00|12958.2|12957|12969|12967.8|12974.2|12973|12955.2|12954|654
1599464700000|2020-09-07 07:45:00|12969.2|12968|12968|12966.8|12982.7|12981.5|12958.2|12957|526
1599465000000|2020-09-07 07:50:00|12967.5|12966.3|12977.5|12976.3|12981.2|12980|12955|12953.8|431
1599465300000|2020-09-07 07:55:00|12977.7|12976.5|12980.5|12979.3|12983.5|12982.3|12963|12961.8|370
1599465600000|2020-09-07 08:00:00|12981.7|12980.5|12998.5|12997.3|13011|13009.8|12968.2|12967|744
1599465900000|2020-09-07 08:05:00|12998|12996.8|12999|12997.8|13019.5|13018.3|12997.5|12996.3|902
1599466200000|2020-09-07 08:10:00|12999.2|12998|12992|12990.8|13008.5|13007.3|12991.7|12990.5|366
1599466500000|2020-09-07 08:15:00|12992.2|12991|12980.2|12979|12995|12993.8|12973.7|12972.5|419
1599466800000|2020-09-07 08:20:00|12980.5|12979.3|12994.5|12993.3|13000|12998.8|12978|12976.8|351
1599467100000|2020-09-07 08:25:00|12995|12993.8|13003.2|13002|13012.5|13011.3|12989.5|12988.3|462
1599467400000|2020-09-07 08:30:00|13003.5|13002.3|13004.5|13003.3|13018|13016.8|13001.2|13000|489
1599467700000|2020-09-07 08:35:00|13004.7|13003.5|13011.7|13010.5|13012.5|13011.3|12998.7|12997.5|421
1599468000000|2020-09-07 08:40:00|13012.5|13011.3|12990.5|12989.3|13014|13012.8|12985.7|12984.5|407
1599468300000|2020-09-07 08:45:00|12990.7|12989.5|13006|13004.8|13009|13007.8|12987|12985.8|251
1599468600000|2020-09-07 08:50:00|13006.2|13005|12990.5|12989.3|13009|13007.8|12988.2|12987|423
1599468900000|2020-09-07 08:55:00|12990.2|12989|12989.2|12988|12993|12991.8|12979.2|12978|344
1599469200000|2020-09-07 09:00:00|12989.5|12988.3|12988|12986.8|12996|12994.8|12979.7|12978.5|276
1599469500000|2020-09-07 09:05:00|12988.2|12987|13004.2|13003|13011|13009.8|12985.7|12984.5|471
1599469800000|2020-09-07 09:10:00|13004|13002.8|13003|13001.8|13006.2|13005|12998.2|12997|244
1599470100000|2020-09-07 09:15:00|13003.2|13002|13015.5|13014.3|13023.2|13022|13003|13001.8|544
1599470400000|2020-09-07 09:20:00|13015.2|13014|13006|13004.8|13017.2|13016|13004|13002.8|311
1599470700000|2020-09-07 09:25:00|13006.2|13005|12998.5|12997.3|13008.2|13007|12992.2|12991|476
1599471000000|2020-09-07 09:30:00|12998.2|12997|13007|13005.8|13010.7|13009.5|12995.7|12994.5|227
1599471300000|2020-09-07 09:35:00|13006.7|13005.5|13010.5|13009.3|13018.5|13017.3|13005.5|13004.3|291
1599471600000|2020-09-07 09:40:00|13012.2|13011|13008.7|13007.5|13021|13019.8|13003.7|13002.5|376
1599471900000|2020-09-07 09:45:00|13008.5|13007.3|12999.2|12998|13015.5|13014.3|12993.2|12992|360
1599472200000|2020-09-07 09:50:00|13000|12998.8|13004.5|13003.3|13011|13009.8|12999.5|12998.3|184
1599472500000|2020-09-07 09:55:00|13004.7|13003.5|13003|13001.8|13010.7|13009.5|12993|12991.8|248
1599472800000|2020-09-07 10:00:00|13003.2|13002|13003.7|13002.5|13005|13003.8|12992.5|12991.3|203
1599473100000|2020-09-07 10:05:00|13004|13002.8|13004.7|13003.5|13010.2|13009|12999|12997.8|149
1599473400000|2020-09-07 10:10:00|13004.2|13003|13004.7|13003.5|13016.7|13015.5|13003.2|13002|229
1599473700000|2020-09-07 10:15:00|13004.5|13003.3|13012.5|13011.3|13016|13014.8|13001.5|13000.3|364
1599474000000|2020-09-07 10:20:00|13012|13010.8|13012.5|13011.3|13019|13017.8|13009.7|13008.5|380
1599474300000|2020-09-07 10:25:00|13012.7|13011.5|13010|13008.8|13015.5|13014.3|13002.7|13001.5|186
1599474600000|2020-09-07 10:30:00|13010.2|13009|13008|13006.8|13018.7|13017.5|13006.2|13005|217
1599474900000|2020-09-07 10:35:00|13008.2|13007|13012.5|13011.3|13019.7|13018.5|13007|13005.8|173
1599475200000|2020-09-07 10:40:00|13012.2|13011|13019.5|13018.3|13021.5|13020.3|13011.5|13010.3|115
1599475500000|2020-09-07 10:45:00|13019.7|13018.5|13035|13033.8|13039.7|13038.5|13019.7|13018.5|393
1599475800000|2020-09-07 10:50:00|13034.7|13033.5|13027.5|13026.3|13040.7|13039.5|13027|13025.8|247
1599476100000|2020-09-07 10:55:00|13028|13026.8|13018.5|13017.3|13030.5|13029.3|13015.2|13014|256
1599476400000|2020-09-07 11:00:00|13018.7|13017.5|13012.7|13011.5|13025.7|13024.5|13010.5|13009.3|354
1599476700000|2020-09-07 11:05:00|13013|13011.8|13020.7|13019.5|13028.7|13027.5|13012.5|13011.3|364
1599477000000|2020-09-07 11:10:00|13021|13019.8|13031|13029.8|13031.2|13030|13019.2|13018|140
1599477300000|2020-09-07 11:15:00|13031.2|13030|13035|13033.8|13037.7|13036.5|13028.7|13027.5|164
1599477600000|2020-09-07 11:20:00|13034.7|13033.5|13039.5|13038.3|13042.7|13041.5|13033.2|13032|261
1599477900000|2020-09-07 11:25:00|13039.7|13038.5|13043|13041.8|13048.5|13047.3|13036|13034.8|287
1599478200000|2020-09-07 11:30:00|13043.2|13042|13051|13049.8|13054.2|13053|13040|13038.8|405
1599478500000|2020-09-07 11:35:00|13051.2|13050|13054|13052.8|13055|13053.8|13047.7|13046.5|316
1599478800000|2020-09-07 11:40:00|13054.2|13053|13061.5|13060.3|13062.7|13061.5|13046|13044.8|508
1599479100000|2020-09-07 11:45:00|13061.7|13060.5|13051.2|13050|13064|13062.8|13050.2|13049|277
1599479400000|2020-09-07 11:50:00|13051.5|13050.3|13045.7|13044.5|13056.5|13055.3|13040.2|13039|289
1599479700000|2020-09-07 11:55:00|13047|13045.8|13045.9|13044.7|13049.5|13048.3|13040.5|13039.3|188
1599480000000|2020-09-07 12:00:00|13046.1|13044.9|13057.6|13056.4|13059.1|13057.9|13045.6|13044.4|227
1599480300000|2020-09-07 12:05:00|13057.4|13056.2|13057.4|13056.2|13061.9|13060.7|13055.4|13054.2|199
1599480600000|2020-09-07 12:10:00|13057.6|13056.4|13058.6|13057.4|13064.6|13063.4|13050.6|13049.4|249
1599480900000|2020-09-07 12:15:00|13058.9|13057.7|13051.6|13050.4|13065.1|13063.9|13050.9|13049.7|237
1599481200000|2020-09-07 12:20:00|13051.4|13050.2|13048.4|13047.2|13059.1|13057.9|13047.6|13046.4|192
1599481500000|2020-09-07 12:25:00|13048.1|13046.9|13054.6|13053.4|13056.6|13055.4|13040.9|13039.7|297
1599481800000|2020-09-07 12:30:00|13054.9|13053.7|13056.9|13055.7|13060.9|13059.7|13051.4|13050.2|204
1599482100000|2020-09-07 12:35:00|13056.6|13055.4|13058.6|13057.4|13061.9|13060.7|13053.4|13052.2|193
1599482400000|2020-09-07 12:40:00|13058.9|13057.7|13067.1|13065.9|13070.1|13068.9|13057.9|13056.7|303
1599482700000|2020-09-07 12:45:00|13066.4|13065.2|13064.1|13062.9|13069.1|13067.9|13056.4|13055.2|359
1599483000000|2020-09-07 12:50:00|13064.6|13063.4|13057.9|13056.7|13068.6|13067.4|13052.9|13051.7|252
1599483300000|2020-09-07 12:55:00|13057.6|13056.4|13062.1|13060.9|13066.4|13065.2|13054.1|13052.9|159
1599483600000|2020-09-07 13:00:00|13060.6|13059.4|13052.9|13051.7|13064.1|13062.9|13050.4|13049.2|258
1599483900000|2020-09-07 13:05:00|13052.6|13051.4|13061.1|13059.9|13063.6|13062.4|13052.6|13051.4|198
1599484200000|2020-09-07 13:10:00|13062.9|13061.7|13060.4|13059.2|13063.6|13062.4|13052.6|13051.4|187
1599484500000|2020-09-07 13:15:00|13060.6|13059.4|13058.1|13056.9|13061.4|13060.2|13052.6|13051.4|191
1599484800000|2020-09-07 13:20:00|13057.4|13056.2|13057.4|13056.2|13062.6|13061.4|13056.4|13055.2|164
1599485100000|2020-09-07 13:25:00|13057.6|13056.4|13064.1|13062.9|13064.1|13062.9|13055.1|13053.9|167
1599485400000|2020-09-07 13:30:00|13063.9|13062.7|13054.6|13053.4|13071.9|13070.7|13051.1|13049.9|646
1599485700000|2020-09-07 13:35:00|13054.9|13053.7|13073.6|13072.4|13074.4|13073.2|13053.9|13052.7|374
1599486000000|2020-09-07 13:40:00|13073.4|13072.2|13076.6|13075.4|13078.6|13077.4|13070.4|13069.2|299
1599486300000|2020-09-07 13:45:00|13076.9|13075.7|13090.1|13088.9|13094.6|13093.4|13075.1|13073.9|675
1599486600000|2020-09-07 13:50:00|13089.9|13088.7|13099.6|13098.4|13102.6|13101.4|13084.1|13082.9|519
1599486900000|2020-09-07 13:55:00|13099.4|13098.2|13072.9|13071.7|13099.6|13098.4|13070.6|13069.4|794
1599487200000|2020-09-07 14:00:00|13071.4|13070.2|13089.6|13088.4|13090.6|13089.4|13070.6|13069.4|555
1599487500000|2020-09-07 14:05:00|13089.9|13088.7|13100.6|13099.4|13104.1|13102.9|13085.4|13084.2|669
1599487800000|2020-09-07 14:10:00|13100.7|13099.5|13092|13090.8|13112.7|13111.5|13091|13089.8|650
1599488100000|2020-09-07 14:15:00|13092.2|13091|13095|13093.8|13098.7|13097.5|13089.2|13088|484
1599488400000|2020-09-07 14:20:00|13096.2|13095|13082.5|13081.3|13098.5|13097.3|13078.2|13077|640
1599488700000|2020-09-07 14:25:00|13082.7|13081.5|13098.7|13097.5|13112|13110.8|13082.5|13081.3|576
1599489000000|2020-09-07 14:30:00|13099|13097.8|13103|13101.8|13109.5|13108.3|13097.7|13096.5|375
1599489300000|2020-09-07 14:35:00|13103.2|13102|13093.2|13092|13108.2|13107|13090.7|13089.5|471
1599489600000|2020-09-07 14:40:00|13093|13091.8|13097.7|13096.5|13099.5|13098.3|13092.2|13091|317
1599489900000|2020-09-07 14:45:00|13098|13096.8|13088.7|13087.5|13102.2|13101|13088.2|13087|344
1599490200000|2020-09-07 14:50:00|13089|13087.8|13089.7|13088.5|13099|13097.8|13087.7|13086.5|481
1599490500000|2020-09-07 14:55:00|13090|13088.8|13094.7|13093.5|13103.2|13102|13088.2|13087|315
1599490800000|2020-09-07 15:00:00|13094.2|13093|13102.2|13101|13106.5|13105.3|13090.2|13089|447
1599491100000|2020-09-07 15:05:00|13102|13100.8|13093.2|13092|13102.5|13101.3|13088.2|13087|324
1599491400000|2020-09-07 15:10:00|13093|13091.8|13108.2|13107|13108.7|13107.5|13092.2|13091|463
1599491700000|2020-09-07 15:15:00|13108|13106.8|13115.5|13114.3|13119.5|13118.3|13102|13100.8|665
1599492000000|2020-09-07 15:20:00|13115.7|13114.5|13115.5|13114.3|13117.7|13116.5|13109.5|13108.3|781
1599492300000|2020-09-07 15:25:00|13115.2|13114|13084.5|13083.3|13116.2|13115|13083.5|13082.3|1522
1599492600000|2020-09-07 15:30:00|13084.9|13082.9|13102.6|13100.6|13107.1|13105.1|13084.4|13082.4|1596
1599492900000|2020-09-07 15:35:00|13102.4|13100.4|13113.4|13111.4|13118.1|13116.1|13096.6|13094.6|1023
1599493200000|2020-09-07 15:40:00|13113.1|13111.1|13102.9|13100.9|13114.4|13112.4|13102.6|13100.6|386
1599493500000|2020-09-07 15:45:00|13102.6|13100.6|13113.9|13111.9|13115.1|13113.1|13102.4|13100.4|214
1599493800000|2020-09-07 15:50:00|13113.6|13111.6|13110.1|13108.1|13117.4|13115.4|13106.1|13104.1|165
1599494100000|2020-09-07 15:55:00|13110.4|13108.4|13113.1|13111.1|13114.4|13112.4|13102.4|13100.4|158
1599494400000|2020-09-07 16:00:00|13113.6|13111.6|13120.9|13118.9|13122.4|13120.4|13100.9|13098.9|405
1599494700000|2020-09-07 16:05:00|13121.1|13119.1|13124.4|13122.4|13129.1|13127.1|13119.4|13117.4|320
1599495000000|2020-09-07 16:10:00|13124.1|13122.1|13108.4|13106.4|13127.9|13125.9|13108.4|13106.4|405
1599495300000|2020-09-07 16:15:00|13109.1|13107.1|13120.1|13118.1|13122.1|13120.1|13109.1|13107.1|113
1599495600000|2020-09-07 16:20:00|13120.4|13118.4|13110.6|13108.6|13120.6|13118.6|13109.4|13107.4|191
1599495900000|2020-09-07 16:25:00|13110.9|13108.9|13110.1|13108.1|13116.1|13114.1|13106.4|13104.4|141
1599496200000|2020-09-07 16:30:00|13109.9|13107.9|13104.1|13102.1|13110.1|13108.1|13101.6|13099.6|158
1599496500000|2020-09-07 16:35:00|13103.9|13101.9|13105.1|13103.1|13108.9|13106.9|13102.4|13100.4|102
1599496800000|2020-09-07 16:40:00|13106.1|13104.1|13106.1|13104.1|13108.4|13106.4|13103.9|13101.9|69
1599497100000|2020-09-07 16:45:00|13106.4|13104.4|13104.9|13102.9|13109.9|13107.9|13104.4|13102.4|91
1599497400000|2020-09-07 16:50:00|13105.1|13103.1|13110.1|13108.1|13114.6|13112.6|13104.4|13102.4|104
1599497700000|2020-09-07 16:55:00|13109.9|13107.9|13109.9|13107.9|13113.4|13111.4|13108.4|13106.4|57
1599498000000|2020-09-07 17:00:00|13109.4|13107.4|13109.9|13107.9|13111.6|13109.6|13105.4|13103.4|51
1599498300000|2020-09-07 17:05:00|13109.4|13107.4|13108.4|13106.4|13112.1|13110.1|13108.4|13106.4|28
1599498600000|2020-09-07 17:10:00|13107.9|13105.9|13106.9|13104.9|13112.9|13110.9|13106.9|13104.9|27
1599498900000|2020-09-07 17:15:00|13107.1|13105.1|13106.1|13104.1|13107.1|13105.1|13103.6|13101.6|115
1599499200000|2020-09-07 17:20:00|13106.4|13104.4|13105.6|13103.6|13106.9|13104.9|13104.6|13102.6|13
1599499500000|2020-09-07 17:25:00|13104.6|13102.6|13106.6|13104.6|13108.1|13106.1|13103.6|13101.6|40
1599499800000|2020-09-07 17:30:00|13106.4|13104.4|13111.4|13109.4|13111.6|13109.6|13106.1|13104.1|21
1599500100000|2020-09-07 17:35:00|13111.6|13109.6|13115.9|13113.9|13115.9|13113.9|13111.4|13109.4|39
1599500400000|2020-09-07 17:40:00|13116.1|13114.1|13108.4|13106.4|13116.4|13114.4|13108.4|13106.4|17
1599500700000|2020-09-07 17:45:00|13108.1|13106.1|13108.4|13106.4|13108.6|13106.6|13107.4|13105.4|6
1599501000000|2020-09-07 17:50:00|13109.4|13107.4|13108.1|13106.1|13109.4|13107.4|13108.1|13106.1|12
1599501300000|2020-09-07 17:55:00|13108.4|13106.4|13120.6|13118.6|13121.6|13119.6|13108.4|13106.4|88
1599501600000|2020-09-07 18:00:00|13120.4|13118.4|13114.6|13112.6|13122.4|13120.4|13114.1|13112.1|107
1599501900000|2020-09-07 18:05:00|13114.4|13112.4|13112.9|13110.9|13115.1|13113.1|13110.4|13108.4|50
1599502200000|2020-09-07 18:10:00|13113.1|13111.1|13117.9|13115.9|13117.9|13115.9|13112.9|13110.9|17
1599502500000|2020-09-07 18:15:00|13118.4|13116.4|13117.4|13115.4|13119.4|13117.4|13116.4|13114.4|49
1599502800000|2020-09-07 18:20:00|13117.1|13115.1|13117.6|13115.6|13117.6|13115.6|13115.9|13113.9|27
1599503100000|2020-09-07 18:25:00|13118.9|13116.9|13114.9|13112.9|13118.9|13116.9|13114.6|13112.6|24
1599503400000|2020-09-07 18:30:00|13115.1|13113.1|13115.9|13113.9|13116.4|13114.4|13114.6|13112.6|16
1599503700000|2020-09-07 18:35:00|13115.4|13113.4|13116.6|13114.6|13117.1|13115.1|13113.9|13111.9|22
1599504000000|2020-09-07 18:40:00|13116.9|13114.9|13116.6|13114.6|13117.9|13115.9|13116.6|13114.6|12
1599504300000|2020-09-07 18:45:00|13116.9|13114.9|13116.9|13114.9|13118.1|13116.1|13116.6|13114.6|6
1599504600000|2020-09-07 18:50:00|13117.1|13115.1|13116.4|13114.4|13117.1|13115.1|13116.4|13114.4|16
1599504900000|2020-09-07 18:55:00|13116.1|13114.1|13118.1|13116.1|13119.1|13117.1|13115.4|13113.4|66
1599505200000|2020-09-07 19:00:00|13118.6|13116.6|13124.9|13122.9|13125.4|13123.4|13117.9|13115.9|63
1599505500000|2020-09-07 19:05:00|13124.6|13122.6|13127.6|13125.6|13139.1|13137.1|13123.6|13121.6|182
1599505800000|2020-09-07 19:10:00|13127.9|13125.9|13131.4|13129.4|13131.4|13129.4|13127.9|13125.9|19
1599506100000|2020-09-07 19:15:00|13131.6|13129.6|13131.1|13129.1|13132.4|13130.4|13129.1|13127.1|25
1599506400000|2020-09-07 19:20:00|13130.9|13128.9|13135.1|13133.1|13135.6|13133.6|13130.4|13128.4|53
1599506700000|2020-09-07 19:25:00|13135.4|13133.4|13130.4|13128.4|13135.6|13133.6|13129.6|13127.6|26
1599507000000|2020-09-07 19:30:00|13130.6|13128.6|13131.6|13129.6|13132.4|13130.4|13124.6|13122.6|108
1599507300000|2020-09-07 19:35:00|13131.9|13129.9|13131.4|13129.4|13133.9|13131.9|13127.9|13125.9|56
1599507600000|2020-09-07 19:40:00|13130.4|13128.4|13132.1|13130.1|13132.1|13130.1|13125.6|13123.6|54
1599507900000|2020-09-07 19:45:00|13132.6|13130.6|13131.6|13129.6|13136.6|13134.6|13130.9|13128.9|112
1599508200000|2020-09-07 19:50:00|13132.1|13130.1|13126.4|13124.4|13132.9|13130.9|13125.4|13123.4|56
1599508500000|2020-09-07 19:55:00|13125.4|13123.4|13126.1|13124.1|13128.9|13126.9|13123.6|13121.6|96
1599508800000|2020-09-07 20:00:00|13127.6|13122.6|13127.1|13122.1|13127.7|13122.7|13127.1|13122.1|9
1599509100000|2020-09-07 20:05:00|13127.2|13122.2|13127.1|13122.1|13127.2|13122.2|13127.1|13122.1|0
1599509400000|2020-09-07 20:10:00|13127|13122|13126.5|13121.5|13127|13122|13126.5|13121.5|0
1599509700000|2020-09-07 20:15:00|13126.4|13121.4|13125.9|13120.9|13126.4|13121.4|13125.9|13120.9|0
1599510000000|2020-09-07 20:20:00|13126|13121|13125.6|13120.6|13126|13121|13125.6|13120.6|0
1599510300000|2020-09-07 20:25:00|13125.5|13120.5|13125.6|13120.6|13125.6|13120.6|13125.5|13120.5|0
1599510600000|2020-09-07 20:30:00|13125.5|13120.5|13125.9|13120.9|13125.9|13120.9|13125.5|13120.5|0
1599510900000|2020-09-07 20:35:00|13126.1|13121.1|13126.2|13121.2|13126.2|13121.2|13126.1|13121.1|0
1599511200000|2020-09-07 20:40:00|13127.1|13122.1|13127.1|13122.1|13127.2|13122.2|13127.1|13122.1|0
1599511800000|2020-09-07 20:50:00|13127|13122|13127.1|13122.1|13127.1|13122.1|13127|13122|0
1599512100000|2020-09-07 20:55:00|13127.2|13122.2|13126.7|13121.7|13127.3|13122.3|13126.7|13121.7|0
1599512400000|2020-09-07 21:00:00|13126.6|13121.6|13126.6|13121.6|13126.6|13121.6|13126.6|13121.6|0
1599513000000|2020-09-07 21:10:00|13126.5|13121.5|13126.5|13121.5|13126.5|13121.5|13126.5|13121.5|0
1599513300000|2020-09-07 21:15:00|13126.7|13121.7|13126.7|13121.7|13126.7|13121.7|13126.7|13121.7|0
1599513600000|2020-09-07 21:20:00|13126.6|13121.6|13126.8|13121.8|13126.8|13121.8|13126.6|13121.6|0
1599513900000|2020-09-07 21:25:00|13126.9|13121.9|13126.8|13121.8|13126.9|13121.9|13126.8|13121.8|0
1599514200000|2020-09-07 21:30:00|13126.9|13121.9|13126.8|13121.8|13126.9|13121.9|13126.8|13121.8|0
1599514500000|2020-09-07 21:35:00|13126.9|13121.9|13126.9|13121.9|13126.9|13121.9|13126.9|13121.9|0
1599514800000|2020-09-07 21:40:00|13127|13122|13127|13122|13127|13122|13127|13122|0
1599515700000|2020-09-07 21:55:00|13126.8|13121.8|13120.4|13115.4|13126.8|13121.8|13120.4|13115.4|0
1599516000000|2020-09-07 22:00:00|13123.1|13118.1|13137.3|13132.3|13144.4|13139.4|13120.9|13115.9|0
1599516300000|2020-09-07 22:05:00|13136.8|13131.8|13125|13120|13140.2|13135.2|13119.6|13114.6|0
1599516600000|2020-09-07 22:10:00|13126|13121|13131.7|13126.7|13138.5|13133.5|13126|13121|0
1599516900000|2020-09-07 22:15:00|13131.2|13126.2|13128.5|13123.5|13134.6|13129.6|13127|13122|0
1599517200000|2020-09-07 22:20:00|13129|13124|13139.9|13134.9|13143.6|13138.6|13128.1|13123.1|0
1599517500000|2020-09-07 22:25:00|13139.4|13134.4|13156.3|13151.3|13163.6|13158.6|13138.5|13133.5|0
1599517800000|2020-09-07 22:30:00|13156.8|13151.8|13150.4|13145.4|13157.3|13152.3|13144.7|13139.7|0
1599518100000|2020-09-07 22:35:00|13150.9|13145.9|13148.6|13143.6|13157.9|13152.9|13147.6|13142.6|0
1599518400000|2020-09-07 22:40:00|13148.9|13143.9|13146.3|13141.3|13150.2|13145.2|13142.4|13137.4|0
1599518700000|2020-09-07 22:45:00|13146.4|13141.4|13155.6|13150.6|13157.5|13152.5|13146.4|13141.4|0
1599519000000|2020-09-07 22:50:00|13156.5|13151.5|13153.7|13148.7|13160.4|13155.4|13152.7|13147.7|0
1599519300000|2020-09-07 22:55:00|13154.2|13149.2|13158.3|13153.3|13159|13154|13152|13147|0
1599519600000|2020-09-07 23:00:00|13158.8|13153.8|13151.5|13146.5|13160.7|13155.7|13148.6|13143.6|0
1599519900000|2020-09-07 23:05:00|13151.9|13146.9|13153.1|13148.1|13157.2|13152.2|13147.4|13142.4|0
1599520200000|2020-09-07 23:10:00|13152.6|13147.6|13153|13148|13157|13152|13147.4|13142.4|0
1599520500000|2020-09-07 23:15:00|13153.9|13148.9|13163.3|13158.3|13165.4|13160.4|13151.1|13146.1|0
1599520800000|2020-09-07 23:20:00|13163.7|13158.7|13159.8|13154.8|13166.4|13161.4|13152.7|13147.7|0
1599521100000|2020-09-07 23:25:00|13160.8|13155.8|13158.5|13153.5|13164.6|13159.6|13155|13150|0
1599521400000|2020-09-07 23:30:00|13159|13154|13148.7|13143.7|13160.4|13155.4|13148.3|13143.3|0
1599521700000|2020-09-07 23:35:00|13149.2|13144.2|13145.5|13140.5|13152.5|13147.5|13142.9|13137.9|0
1599522000000|2020-09-07 23:40:00|13145.9|13140.9|13154.6|13149.6|13155.6|13150.6|13145.1|13140.1|0
1599522300000|2020-09-07 23:45:00|13155.5|13150.5|13147.7|13142.7|13157.4|13152.4|13145.9|13140.9|0
1599522600000|2020-09-07 23:50:00|13148.7|13143.7|13153.4|13148.4|13155.3|13150.3|13146.7|13141.7|0
1599522900000|2020-09-07 23:55:00|13152.9|13147.9|13149.9|13144.9|13155.8|13150.8|13147.9|13142.9|0
1599523200000|2020-09-08 00:00:00|13150.8|13145.8|13153.2|13148.2|13165.1|13160.1|13148.9|13143.9|0
1599523500000|2020-09-08 00:05:00|13153.7|13148.7|13140.9|13135.9|13159|13154|13137|13132|0
1599523800000|2020-09-08 00:10:00|13141.9|13136.9|13135.1|13130.1|13144.2|13139.2|13134.1|13129.1|0
1599524100000|2020-09-08 00:15:00|13134.6|13129.6|13109.1|13105.1|13135.5|13130.5|13102.4|13098.4|72
1599524400000|2020-09-08 00:20:00|13109.4|13105.4|13108.1|13104.1|13109.4|13105.4|13102.9|13098.9|25
1599524700000|2020-09-08 00:25:00|13108.6|13104.6|13112.6|13108.6|13113.9|13109.9|13106.1|13102.1|26
1599525000000|2020-09-08 00:30:00|13112.4|13108.4|13114.4|13110.4|13116.6|13112.6|13107.9|13103.9|75
1599525300000|2020-09-08 00:35:00|13114.6|13110.6|13115.9|13111.9|13121.4|13117.4|13114.1|13110.1|27
1599525600000|2020-09-08 00:40:00|13116.1|13112.1|13113.1|13109.1|13119.6|13115.6|13113.1|13109.1|9
1599525900000|2020-09-08 00:45:00|13112.9|13108.9|13116.1|13112.1|13120.4|13116.4|13107.4|13103.4|10
1599526200000|2020-09-08 00:50:00|13116.6|13112.6|13115.4|13111.4|13119.6|13115.6|13113.1|13109.1|3
1599526500000|2020-09-08 00:55:00|13115.1|13111.1|13115.6|13111.6|13120.6|13116.6|13111.9|13107.9|14
1599526800000|2020-09-08 01:00:00|13115.4|13111.4|13104.4|13100.4|13115.6|13111.6|13103.9|13099.9|8
1599527100000|2020-09-08 01:05:00|13106.6|13102.6|13098.6|13094.6|13109.6|13105.6|13096.9|13092.9|20
1599527400000|2020-09-08 01:10:00|13098.9|13094.9|13113.4|13109.4|13114.4|13110.4|13098.4|13094.4|11
1599527700000|2020-09-08 01:15:00|13114.4|13110.4|13124.4|13120.4|13127.9|13123.9|13106.4|13102.4|13
1599528000000|2020-09-08 01:20:00|13124.6|13120.6|13120.6|13116.6|13125.1|13121.1|13118.6|13114.6|11
1599528300000|2020-09-08 01:25:00|13120.4|13116.4|13119.6|13115.6|13124.6|13120.6|13114.9|13110.9|9
1599528600000|2020-09-08 01:30:00|13119.4|13115.4|13125.9|13121.9|13128.1|13124.1|13108.6|13104.6|17
1599528900000|2020-09-08 01:35:00|13126.1|13122.1|13124.9|13120.9|13134.1|13130.1|13116.6|13112.6|35
1599529200000|2020-09-08 01:40:00|13125.1|13121.1|13115.9|13111.9|13131.4|13127.4|13115.9|13111.9|11
1599529500000|2020-09-08 01:45:00|13116.1|13112.1|13112.4|13108.4|13121.1|13117.1|13110.6|13106.6|5
1599529800000|2020-09-08 01:50:00|13112.9|13108.9|13115.9|13111.9|13124.9|13120.9|13112.9|13108.9|6
1599530100000|2020-09-08 01:55:00|13115.1|13111.1|13123.6|13119.6|13125.4|13121.4|13112.4|13108.4|10
1599530400000|2020-09-08 02:00:00|13123.4|13119.4|13135.6|13131.6|13140.6|13136.6|13120.1|13116.1|28
1599530700000|2020-09-08 02:05:00|13135.9|13131.9|13136.6|13132.6|13141.4|13137.4|13132.4|13128.4|20
1599531000000|2020-09-08 02:10:00|13135.6|13131.6|13134.1|13130.1|13141.4|13137.4|13131.1|13127.1|5
1599531300000|2020-09-08 02:15:00|13134.4|13130.4|13130.1|13126.1|13138.4|13134.4|13129.9|13125.9|7
1599531600000|2020-09-08 02:20:00|13129.9|13125.9|13133.6|13129.6|13136.4|13132.4|13129.6|13125.6|0
1599531900000|2020-09-08 02:25:00|13134.9|13130.9|13126.1|13122.1|13136.4|13132.4|13125.6|13121.6|6
1599532200000|2020-09-08 02:30:00|13126.4|13122.4|13122.1|13118.1|13128.1|13124.1|13120.9|13116.9|9
1599532500000|2020-09-08 02:35:00|13121.6|13117.6|13120.1|13116.1|13126.4|13122.4|13115.6|13111.6|27
1599532800000|2020-09-08 02:40:00|13120.4|13116.4|13121.1|13117.1|13123.6|13119.6|13114.6|13110.6|7
1599533100000|2020-09-08 02:45:00|13120.9|13116.9|13120.1|13116.1|13125.4|13121.4|13115.4|13111.4|8
1599533400000|2020-09-08 02:50:00|13120.6|13116.6|13114.9|13110.9|13124.4|13120.4|13108.1|13104.1|21
1599533700000|2020-09-08 02:55:00|13115.1|13111.1|13107.4|13103.4|13118.9|13114.9|13107.1|13103.1|1
1599534000000|2020-09-08 03:00:00|13107.1|13103.1|13097.6|13093.6|13112.1|13108.1|13093.9|13089.9|27
1599534300000|2020-09-08 03:05:00|13097.9|13093.9|13098.1|13094.1|13102.4|13098.4|13094.4|13090.4|16
1599534600000|2020-09-08 03:10:00|13098.4|13094.4|13100.9|13096.9|13102.9|13098.9|13098.1|13094.1|6
1599534900000|2020-09-08 03:15:00|13100.6|13096.6|13103.4|13099.4|13103.4|13099.4|13096.6|13092.6|8
1599535200000|2020-09-08 03:20:00|13103.6|13099.6|13106.1|13102.1|13106.6|13102.6|13100.6|13096.6|9
1599535500000|2020-09-08 03:25:00|13108.1|13104.1|13099.1|13095.1|13110.4|13106.4|13093.9|13089.9|10
1599535800000|2020-09-08 03:30:00|13098.4|13094.4|13109.9|13105.9|13110.1|13106.1|13092.1|13088.1|17
1599536100000|2020-09-08 03:35:00|13110.1|13106.1|13108.9|13104.9|13118.4|13114.4|13107.9|13103.9|9
1599536400000|2020-09-08 03:40:00|13109.1|13105.1|13118.1|13114.1|13120.6|13116.6|13108.6|13104.6|3
1599536700000|2020-09-08 03:45:00|13117.9|13113.9|13110.9|13106.9|13118.4|13114.4|13110.9|13106.9|5
1599537000000|2020-09-08 03:50:00|13111.1|13107.1|13112.9|13108.9|13113.6|13109.6|13108.6|13104.6|3
1599537300000|2020-09-08 03:55:00|13113.1|13109.1|13119.6|13115.6|13119.6|13115.6|13111.9|13107.9|9
1599537600000|2020-09-08 04:00:00|13119.4|13115.4|13121.9|13117.9|13121.9|13117.9|13117.4|13113.4|9
1599537900000|2020-09-08 04:05:00|13122.1|13118.1|13118.9|13114.9|13127.4|13123.4|13115.6|13111.6|38
1599538200000|2020-09-08 04:10:00|13119.4|13115.4|13131.4|13127.4|13134.9|13130.9|13119.1|13115.1|40
1599538500000|2020-09-08 04:15:00|13131.1|13127.1|13130.1|13126.1|13134.4|13130.4|13128.1|13124.1|11
1599538800000|2020-09-08 04:20:00|13130.4|13126.4|13127.4|13123.4|13131.9|13127.9|13122.6|13118.6|20
1599539100000|2020-09-08 04:25:00|13127.1|13123.1|13127.6|13123.6|13128.1|13124.1|13123.4|13119.4|6
1599539400000|2020-09-08 04:30:00|13127.4|13123.4|13124.1|13120.1|13127.4|13123.4|13123.1|13119.1|26
1599539700000|2020-09-08 04:35:00|13125.1|13121.1|13121.9|13117.9|13125.9|13121.9|13118.6|13114.6|16
1599540000000|2020-09-08 04:40:00|13121.6|13117.6|13112.1|13108.1|13122.4|13118.4|13111.6|13107.6|12
1599540300000|2020-09-08 04:45:00|13112.4|13108.4|13116.6|13112.6|13119.4|13115.4|13111.1|13107.1|31
1599540600000|2020-09-08 04:50:00|13117.9|13113.9|13117.4|13113.4|13127.6|13123.6|13116.9|13112.9|15
1599540900000|2020-09-08 04:55:00|13116.1|13112.1|13119.4|13115.4|13121.4|13117.4|13113.4|13109.4|13
1599541200000|2020-09-08 05:00:00|13118.4|13114.4|13118.6|13114.6|13125.6|13121.6|13109.4|13105.4|21
1599541500000|2020-09-08 05:05:00|13117.9|13113.9|13115.6|13111.6|13119.4|13115.4|13113.4|13109.4|9
1599541800000|2020-09-08 05:10:00|13115.9|13111.9|13120.6|13116.6|13121.1|13117.1|13107.1|13103.1|24
1599542100000|2020-09-08 05:15:00|13120.4|13116.4|13124.6|13120.6|13127.6|13123.6|13120.4|13116.4|22
1599542400000|2020-09-08 05:20:00|13125.1|13121.1|13127.1|13123.1|13134.4|13130.4|13124.9|13120.9|32
1599542700000|2020-09-08 05:25:00|13127.4|13123.4|13129.6|13125.6|13137.1|13133.1|13127.4|13123.4|23
1599543000000|2020-09-08 05:30:00|13128.9|13124.9|13128.1|13124.1|13129.9|13125.9|13122.9|13118.9|28
1599543300000|2020-09-08 05:35:00|13127.9|13123.9|13123.4|13119.4|13129.9|13125.9|13121.6|13117.6|28
1599543600000|2020-09-08 05:40:00|13122.9|13118.9|13128.1|13124.1|13128.6|13124.6|13120.6|13116.6|28
1599543900000|2020-09-08 05:45:00|13128.9|13124.9|13141.9|13137.9|13143.4|13139.4|13128.6|13124.6|52
1599544200000|2020-09-08 05:50:00|13142.9|13138.9|13142.1|13138.1|13142.9|13138.9|13134.4|13130.4|43
1599544500000|2020-09-08 05:55:00|13141.9|13137.9|13147.9|13143.9|13148.6|13144.6|13134.9|13130.9|77
1599544800000|2020-09-08 06:00:00|13146.9|13144.9|13150.6|13148.6|13161.9|13159.9|13143.6|13141.6|350
1599545100000|2020-09-08 06:05:00|13150.9|13148.9|13149.6|13147.6|13160.6|13158.6|13148.6|13146.6|521
1599545400000|2020-09-08 06:10:00|13149.4|13147.4|13137.6|13135.6|13156.9|13154.9|13137.1|13135.1|243
1599545700000|2020-09-08 06:15:00|13137.9|13135.9|13134.1|13132.1|13146.6|13144.6|13132.4|13130.4|210
1599546000000|2020-09-08 06:20:00|13133.9|13131.9|13122.4|13120.4|13139.6|13137.6|13119.6|13117.6|205
1599546300000|2020-09-08 06:25:00|13122.1|13120.1|13133.1|13131.1|13134.1|13132.1|13115.9|13113.9|303
1599546600000|2020-09-08 06:30:00|13132.4|13130.4|13125.9|13123.9|13135.1|13133.1|13120.1|13118.1|150
1599546900000|2020-09-08 06:35:00|13126.1|13124.1|13145.4|13143.4|13146.9|13144.9|13124.6|13122.6|280
1599547200000|2020-09-08 06:40:00|13145.6|13143.6|13139.6|13137.6|13145.9|13143.9|13132.1|13130.1|195
1599547500000|2020-09-08 06:45:00|13139.9|13137.9|13142.4|13140.4|13146.1|13144.1|13137.1|13135.1|177
1599547800000|2020-09-08 06:50:00|13142.1|13140.1|13140.6|13138.6|13150.4|13148.4|13132.4|13130.4|227
1599548100000|2020-09-08 06:55:00|13140.1|13138.1|13130.1|13128.1|13140.1|13138.1|13127.1|13125.1|271
1599548400000|2020-09-08 07:00:00|13129.7|13128.5|13119|13117.8|13153.7|13152.5|13113.7|13112.5|1699
1599548700000|2020-09-08 07:05:00|13119.2|13118|13112|13110.8|13153.2|13152|13104|13102.8|1543
1599549000000|2020-09-08 07:10:00|13112.2|13111|13146.5|13145.3|13146.5|13145.3|13099.7|13098.5|949
1599549300000|2020-09-08 07:15:00|13146.2|13145|13097.7|13096.5|13150|13148.8|13087|13085.8|1552
1599549600000|2020-09-08 07:20:00|13097.5|13096.3|13075.5|13074.3|13100.2|13099|13065.7|13064.5|1372
1599549900000|2020-09-08 07:25:00|13075.2|13074|13093.5|13092.3|13094|13092.8|13069.7|13068.5|812
1599550200000|2020-09-08 07:30:00|13093|13091.8|13093|13091.8|13104.2|13103|13072|13070.8|783
1599550500000|2020-09-08 07:35:00|13092.7|13091.5|13061.7|13060.5|13093|13091.8|13055|13053.8|974
1599550800000|2020-09-08 07:40:00|13060.9|13059.7|13057.2|13056|13074.9|13073.7|13045.7|13044.5|705
1599551100000|2020-09-08 07:45:00|13057.7|13056.5|13074.7|13073.5|13081.9|13080.7|13055.7|13054.5|987
1599551400000|2020-09-08 07:50:00|13074.9|13073.7|13091.9|13090.7|13096.4|13095.2|13065.2|13064|711
1599551700000|2020-09-08 07:55:00|13091.7|13090.5|13088.7|13087.5|13093.7|13092.5|13076.9|13075.7|407
1599552000000|2020-09-08 08:00:00|13088.9|13087.7|13076.4|13075.2|13092.9|13091.7|13064.7|13063.5|539
1599552300000|2020-09-08 08:05:00|13076.2|13075|13071.7|13070.5|13077.2|13076|13058.2|13057|589
1599552600000|2020-09-08 08:10:00|13071.4|13070.2|13039.7|13038.5|13071.4|13070.2|13034.7|13033.5|820
1599552900000|2020-09-08 08:15:00|13039.9|13038.7|13021.9|13020.7|13040.4|13039.2|13016.2|13015|893
1599553200000|2020-09-08 08:20:00|13020.7|13019.5|13007.7|13006.5|13027.7|13026.5|13007.4|13006.2|803
1599553500000|2020-09-08 08:25:00|13007.4|13006.2|13040.9|13039.7|13044.9|13043.7|13006.7|13005.5|1078
1599553800000|2020-09-08 08:30:00|13040.7|13039.5|13028.2|13027|13040.7|13039.5|13027.2|13026|488
1599554100000|2020-09-08 08:35:00|13028.4|13027.2|13041.7|13040.5|13050.4|13049.2|13010.9|13009.7|790
1599554400000|2020-09-08 08:40:00|13041.4|13040.2|13014.2|13013|13041.9|13040.7|13008.2|13007|720
1599554700000|2020-09-08 08:45:00|13014.4|13013.2|13017.4|13016.2|13022.7|13021.5|12997.7|12996.5|826
1599555000000|2020-09-08 08:50:00|13017.9|13016.7|13009.4|13008.2|13017.9|13016.7|12999.2|12998|685
1599555300000|2020-09-08 08:55:00|13009.7|13008.5|13023.9|13022.7|13033.7|13032.5|13009.7|13008.5|742
1599555600000|2020-09-08 09:00:00|13023.4|13022.2|13037.7|13036.5|13038.9|13037.7|13006.9|13005.7|505
1599555900000|2020-09-08 09:05:00|13037.4|13036.2|13034.7|13033.5|13038.4|13037.2|13025.4|13024.2|369
1599556200000|2020-09-08 09:10:00|13034.4|13033.2|13025.2|13024|13041.7|13040.5|13020.2|13019|516
1599556500000|2020-09-08 09:15:00|13024.9|13023.7|13033.4|13032.2|13035.9|13034.7|13012.9|13011.7|391
1599556800000|2020-09-08 09:20:00|13032.7|13031.5|13015.4|13014.2|13033.9|13032.7|13014.9|13013.7|329
1599557100000|2020-09-08 09:25:00|13015.2|13014|13020.7|13019.5|13024.2|13023|13007.7|13006.5|454
1599557400000|2020-09-08 09:30:00|13019.7|13018.5|12989.7|12988.5|13021.4|13020.2|12988.9|12987.7|734
1599557700000|2020-09-08 09:35:00|12989.9|12988.7|12997.2|12996|12998.7|12997.5|12988.9|12987.7|379
1599558000000|2020-09-08 09:40:00|12996.9|12995.7|12971.7|12970.5|12998.2|12997|12970.2|12969|854
1599558300000|2020-09-08 09:45:00|12971.4|12970.2|12985.4|12984.2|12987.4|12986.2|12962.9|12961.7|779
1599558600000|2020-09-08 09:50:00|12985.2|12984|12976.7|12975.5|12995.9|12994.7|12975.4|12974.2|447
1599558900000|2020-09-08 09:55:00|12976.9|12975.7|12984.4|12983.2|12994.2|12993|12974.4|12973.2|532
1599559200000|2020-09-08 10:00:00|12984.9|12983.7|12987.4|12986.2|12992.9|12991.7|12976.9|12975.7|673
1599559500000|2020-09-08 10:05:00|12987.7|12986.5|12993.9|12992.7|12998.4|12997.2|12983.2|12982|645
1599559800000|2020-09-08 10:10:00|12993.7|12992.5|12998.4|12997.2|12998.9|12997.7|12984.7|12983.5|335
1599560100000|2020-09-08 10:15:00|12998.2|12997|12999.7|12998.5|13007.4|13006.2|12986.9|12985.7|695
1599560400000|2020-09-08 10:20:00|12999.9|12998.7|12991.2|12990|13010.7|13009.5|12990.2|12989|462
1599560700000|2020-09-08 10:25:00|12991.4|12990.2|12977.9|12976.7|12991.4|12990.2|12972.4|12971.2|952
1599561000000|2020-09-08 10:30:00|12978.7|12977.5|12978.2|12977|12990.7|12989.5|12973.9|12972.7|575
1599561300000|2020-09-08 10:35:00|12977.9|12976.7|12971.9|12970.7|12978.9|12977.7|12964.7|12963.5|529
1599561600000|2020-09-08 10:40:00|12971.7|12970.5|12972.2|12971|12977.7|12976.5|12965.7|12964.5|435
1599561900000|2020-09-08 10:45:00|12971.9|12970.7|12955.4|12954.2|12972.4|12971.2|12950.7|12949.5|652
1599562200000|2020-09-08 10:50:00|12954.7|12953.5|12952.4|12951.2|12961.7|12960.5|12949.4|12948.2|430
1599562500000|2020-09-08 10:55:00|12953.2|12952|12965.9|12964.7|12966.9|12965.7|12951.9|12950.7|546
1599562800000|2020-09-08 11:00:00|12966.2|12965|12978.2|12977|12979.4|12978.2|12961.9|12960.7|565
1599563100000|2020-09-08 11:05:00|12977.9|12976.7|12971.7|12970.5|12983.9|12982.7|12970.4|12969.2|518
1599563400000|2020-09-08 11:10:00|12970.9|12969.7|12969.4|12968.2|12978.4|12977.2|12968.4|12967.2|276
1599563700000|2020-09-08 11:15:00|12969.2|12968|12955.9|12954.7|12970.9|12969.7|12949.4|12948.2|590
1599564000000|2020-09-08 11:20:00|12956.2|12955|12944.9|12943.7|12957.9|12956.7|12943.9|12942.7|577
1599564300000|2020-09-08 11:25:00|12945.2|12944|12956.4|12955.2|12957.2|12956|12944.4|12943.2|447
1599564600000|2020-09-08 11:30:00|12956.7|12955.5|12933.2|12932|12958.2|12957|12930.2|12929|722
1599564900000|2020-09-08 11:35:00|12932.9|12931.7|12929.2|12928|12934.4|12933.2|12921.7|12920.5|689
1599565200000|2020-09-08 11:40:00|12929.4|12928.2|12911.1|12909.9|12929.9|12928.7|12910.1|12908.9|784
1599565500000|2020-09-08 11:45:00|12910.9|12909.7|12917.4|12916.2|12921.1|12919.9|12903.4|12902.2|906
1599565800000|2020-09-08 11:50:00|12917.6|12916.4|12917.9|12916.7|12925.9|12924.7|12911.6|12910.4|745
1599566100000|2020-09-08 11:55:00|12917.6|12916.4|12940.1|12938.9|12941.9|12940.7|12913.6|12912.4|1081
1599566400000|2020-09-08 12:00:00|12940.6|12939.4|12926.1|12924.9|12944.6|12943.4|12925.1|12923.9|972
1599566700000|2020-09-08 12:05:00|12926.4|12925.2|12915.1|12913.9|12932.1|12930.9|12915.1|12913.9|521
1599567000000|2020-09-08 12:10:00|12914.9|12913.7|12900.6|12899.4|12924.1|12922.9|12893.9|12892.7|1279
1599567300000|2020-09-08 12:15:00|12900.4|12899.2|12906.9|12905.7|12913.1|12911.9|12892.1|12890.9|993
1599567600000|2020-09-08 12:20:00|12906.4|12905.2|12905.1|12903.9|12911.1|12909.9|12892.1|12890.9|715
1599567900000|2020-09-08 12:25:00|12904.9|12903.7|12891.1|12889.9|12905.1|12903.9|12889.6|12888.4|630
1599568200000|2020-09-08 12:30:00|12890.9|12889.7|12901.6|12900.4|12911.1|12909.9|12886.1|12884.9|979
1599568500000|2020-09-08 12:35:00|12901.9|12900.7|12862.4|12861.2|12903.1|12901.9|12861.9|12860.7|1309
1599568800000|2020-09-08 12:40:00|12862.6|12861.4|12882.1|12880.9|12891.1|12889.9|12860.1|12858.9|1123
1599569100000|2020-09-08 12:45:00|12881.4|12880.2|12888.4|12887.2|12896.1|12894.9|12876.9|12875.7|668
1599569400000|2020-09-08 12:50:00|12888.1|12886.9|12874.4|12873.2|12892.4|12891.2|12872.1|12870.9|813
1599569700000|2020-09-08 12:55:00|12874.1|12872.9|12884.4|12883.2|12894.6|12893.4|12874.1|12872.9|1044
1599570000000|2020-09-08 13:00:00|12882.1|12880.9|12870.1|12868.9|12884.9|12883.7|12869.6|12868.4|656
1599570300000|2020-09-08 13:05:00|12870.4|12869.2|12876.1|12874.9|12880.9|12879.7|12865.9|12864.7|434
1599570600000|2020-09-08 13:10:00|12875.9|12874.7|12860.4|12859.2|12877.4|12876.2|12855.9|12854.7|762
1599570900000|2020-09-08 13:15:00|12860.1|12858.9|12872.4|12871.2|12873.6|12872.4|12859.1|12857.9|527
1599571200000|2020-09-08 13:20:00|12872.6|12871.4|12875.1|12873.9|12876.4|12875.2|12862.6|12861.4|541
1599571500000|2020-09-08 13:25:00|12874.9|12873.7|12887.1|12885.9|12889.1|12887.9|12871.9|12870.7|655
1599571800000|2020-09-08 13:30:00|12886.4|12885.2|12890.6|12889.4|12899.9|12898.7|12866.1|12864.9|2276
1599572100000|2020-09-08 13:35:00|12891.4|12890.2|12907.4|12906.2|12911.4|12910.2|12880.1|12878.9|1939
1599572400000|2020-09-08 13:40:00|12907.1|12905.9|12870.1|12868.9|12907.1|12905.9|12864.6|12863.4|1603
1599572700000|2020-09-08 13:45:00|12870.9|12869.7|12896.9|12895.7|12920.6|12919.4|12858.9|12857.7|1975
1599573000000|2020-09-08 13:50:00|12896.6|12895.4|12912.1|12910.9|12918.9|12917.7|12888.4|12887.2|922
1599573300000|2020-09-08 13:55:00|12912.4|12911.2|12949.9|12948.7|12957.6|12956.4|12905.1|12903.9|1352
1599573600000|2020-09-08 14:00:00|12950.1|12948.9|12917.6|12916.4|12951.9|12950.7|12917.4|12916.2|975
1599573900000|2020-09-08 14:05:00|12918.4|12917.2|12943.4|12942.2|12945.4|12944.2|12907.9|12906.7|930
1599574200000|2020-09-08 14:10:00|12943.6|12942.4|12972.3|12971.1|12976.1|12974.9|12937.6|12936.4|1138
1599574500000|2020-09-08 14:15:00|12971.1|12969.9|12964.1|12962.9|12988.1|12986.9|12960.6|12959.4|1116
1599574800000|2020-09-08 14:20:00|12963.8|12962.6|12976.8|12975.6|12984.8|12983.6|12948.8|12947.6|790
1599575100000|2020-09-08 14:25:00|12977.3|12976.1|12993.1|12991.9|12996.3|12995.1|12977.3|12976.1|891
1599575400000|2020-09-08 14:30:00|12992.6|12991.4|12990.3|12989.1|12999.1|12997.9|12970.6|12969.4|879
1599575700000|2020-09-08 14:35:00|12990.1|12988.9|12999.3|12998.1|12999.6|12998.4|12968.1|12966.9|648
1599576000000|2020-09-08 14:40:00|12999.6|12998.4|12969.6|12968.4|13003.6|13002.4|12956.6|12955.4|853
1599576300000|2020-09-08 14:45:00|12970.6|12969.4|12945.3|12944.1|12972.8|12971.6|12943.6|12942.4|691
1599576600000|2020-09-08 14:50:00|12945.1|12943.9|12960.8|12959.6|12980.8|12979.6|12940.6|12939.4|726
1599576900000|2020-09-08 14:55:00|12960.6|12959.4|12965.6|12964.4|12986.8|12985.6|12951.8|12950.6|548
1599577200000|2020-09-08 15:00:00|12966.6|12965.4|12991.1|12989.9|12997.1|12995.9|12950.6|12949.4|777
1599577500000|2020-09-08 15:05:00|12990.8|12989.6|12999.1|12997.9|13001.1|12999.9|12984.3|12983.1|690
1599577800000|2020-09-08 15:10:00|12999.3|12998.1|12996.3|12995.1|13011.1|13009.9|12990.1|12988.9|689
1599578100000|2020-09-08 15:15:00|12996.1|12994.9|12999.8|12998.6|13008.8|13007.6|12993.8|12992.6|789
1599578400000|2020-09-08 15:20:00|12999.3|12998.1|12990.8|12989.6|13002.1|13000.9|12976.1|12974.9|797
1599578700000|2020-09-08 15:25:00|12991.8|12990.6|12981.3|12980.1|12999.3|12998.1|12979.8|12978.6|1161
1599579000000|2020-09-08 15:30:00|12981.7|12979.7|12971.7|12969.7|12986.7|12984.7|12950.5|12948.5|2365
1599579300000|2020-09-08 15:35:00|12971.2|12969.2|12947.7|12945.7|12974.2|12972.2|12944.2|12942.2|1430
1599579600000|2020-09-08 15:40:00|12947.5|12945.5|12959.7|12957.7|12964.2|12962.2|12940.7|12938.7|670
1599579900000|2020-09-08 15:45:00|12960|12958|12962.7|12960.7|12967.2|12965.2|12950.5|12948.5|674
1599580200000|2020-09-08 15:50:00|12963|12961|12941|12939|12965.7|12963.7|12939.5|12937.5|705
1599580500000|2020-09-08 15:55:00|12941.5|12939.5|12960.2|12958.2|12969.2|12967.2|12937|12935|761
1599580800000|2020-09-08 16:00:00|12960|12958|12967.5|12965.5|12975.7|12973.7|12956|12954|424
1599581100000|2020-09-08 16:05:00|12967.7|12965.7|12978|12976|12984.7|12982.7|12965.5|12963.5|494
1599581400000|2020-09-08 16:10:00|12977.7|12975.7|12976.5|12974.5|12988.7|12986.7|12975.7|12973.7|345
1599581700000|2020-09-08 16:15:00|12976.2|12974.2|12986.7|12984.7|12990.7|12988.7|12973|12971|345
1599582000000|2020-09-08 16:20:00|12987|12985|12996|12994|12998.2|12996.2|12976|12974|300
1599582300000|2020-09-08 16:25:00|12995.7|12993.7|12978|12976|12999.5|12997.5|12976.2|12974.2|199
1599582600000|2020-09-08 16:30:00|12978.2|12976.2|12984|12982|12988.2|12986.2|12969.7|12967.7|321
1599582900000|2020-09-08 16:35:00|12984.2|12982.2|12982|12980|12989.5|12987.5|12979|12977|148
1599583200000|2020-09-08 16:40:00|12982.5|12980.5|12990|12988|12991.7|12989.7|12973.7|12971.7|158
1599583500000|2020-09-08 16:45:00|12989.7|12987.7|13001.2|12999.2|13001.7|12999.7|12988|12986|211
1599583800000|2020-09-08 16:50:00|13001.5|12999.5|12999.2|12997.2|13002.7|13000.7|12993.5|12991.5|140
1599584100000|2020-09-08 16:55:00|12999|12997|13002|13000|13006.5|13004.5|12994.2|12992.2|178
1599584400000|2020-09-08 17:00:00|13002.2|13000.2|12996|12994|13005.2|13003.2|12992|12990|123
1599584700000|2020-09-08 17:05:00|12995.7|12993.7|12985.5|12983.5|12997.5|12995.5|12985.5|12983.5|119
1599585000000|2020-09-08 17:10:00|12985.7|12983.7|12999.5|12997.5|13000.2|12998.2|12983.2|12981.2|195
1599585300000|2020-09-08 17:15:00|12999.2|12997.2|13006.2|13004.2|13007.2|13005.2|12996|12994|108
1599585600000|2020-09-08 17:20:00|13006.5|13004.5|13006.5|13004.5|13008.2|13006.2|12996|12994|103
1599585900000|2020-09-08 17:25:00|13006.7|13004.7|13001.5|12999.5|13009.5|13007.5|12997.2|12995.2|82
1599586200000|2020-09-08 17:30:00|13001.7|12999.7|13006|13004|13010.7|13008.7|12993.2|12991.2|218
1599586500000|2020-09-08 17:35:00|13006.2|13004.2|13011.5|13009.5|13015.2|13013.2|13005.7|13003.7|170
1599586800000|2020-09-08 17:40:00|13011.7|13009.7|13019.5|13017.5|13021.2|13019.2|13010.7|13008.7|142
1599587100000|2020-09-08 17:45:00|13019.2|13017.2|13015.5|13013.5|13021.5|13019.5|13010|13008|147
1599587400000|2020-09-08 17:50:00|13015.2|13013.2|13018.2|13016.2|13022|13020|13009.5|13007.5|139
1599587700000|2020-09-08 17:55:00|13018.5|13016.5|13012|13010|13019|13017|13008|13006|101
1599588000000|2020-09-08 18:00:00|13012.2|13010.2|13005|13003|13019.5|13017.5|13003.2|13001.2|151
1599588300000|2020-09-08 18:05:00|13005.2|13003.2|13006|13004|13010.2|13008.2|12998.7|12996.7|212
1599588600000|2020-09-08 18:10:00|13005.7|13003.7|12996|12994|13011|13009|12994|12992|87
1599588900000|2020-09-08 18:15:00|12995.5|12993.5|12986.5|12984.5|12999|12997|12981.5|12979.5|215
1599589200000|2020-09-08 18:20:00|12986.2|12984.2|12978.5|12976.5|12990.2|12988.2|12975.2|12973.2|158
1599589500000|2020-09-08 18:25:00|12978.7|12976.7|12974.7|12972.7|12983.2|12981.2|12971|12969|118
1599589800000|2020-09-08 18:30:00|12975.5|12973.5|12967|12965|12975.5|12973.5|12958.7|12956.7|279
1599590100000|2020-09-08 18:35:00|12967.2|12965.2|12945.2|12943.2|12969.7|12967.7|12942.5|12940.5|257
1599590400000|2020-09-08 18:40:00|12945|12943|12925.2|12923.2|12948|12946|12923.5|12921.5|337
1599590700000|2020-09-08 18:45:00|12926|12924|12928|12926|12934.5|12932.5|12922|12920|272
1599591000000|2020-09-08 18:50:00|12927|12925|12910|12908|12929.5|12927.5|12899|12897|400
1599591300000|2020-09-08 18:55:00|12909.7|12907.7|12935.2|12933.2|12942.7|12940.7|12902.5|12900.5|528
1599591600000|2020-09-08 19:00:00|12935.5|12933.5|12902|12900|12936.5|12934.5|12901.5|12899.5|271
1599591900000|2020-09-08 19:05:00|12902.2|12900.2|12915.7|12913.7|12917|12915|12902.2|12900.2|272
1599592200000|2020-09-08 19:10:00|12916|12914|12927|12925|12934.7|12932.7|12914.7|12912.7|210
1599592500000|2020-09-08 19:15:00|12926.5|12924.5|12930.5|12928.5|12940.2|12938.2|12916|12914|252
1599592800000|2020-09-08 19:20:00|12930.2|12928.2|12937.7|12935.7|12948.7|12946.7|12928.5|12926.5|185
1599593100000|2020-09-08 19:25:00|12938|12936|12953.5|12951.5|12956.2|12954.2|12931.5|12929.5|171
1599593400000|2020-09-08 19:30:00|12953.7|12951.7|12943|12941|12968|12966|12942|12940|263
1599593700000|2020-09-08 19:35:00|12943.2|12941.2|12953.7|12951.7|12963.5|12961.5|12943.2|12941.2|141
1599594000000|2020-09-08 19:40:00|12954.2|12952.2|12955|12953|12963.5|12961.5|12949.7|12947.7|93
1599594300000|2020-09-08 19:45:00|12954.7|12952.7|12939|12937|12959.2|12957.2|12926.5|12924.5|296
1599594600000|2020-09-08 19:50:00|12931.7|12929.7|12926.7|12924.7|12936.5|12934.5|12917|12915|304
1599594900000|2020-09-08 19:55:00|12927.5|12925.5|12907.7|12905.7|12927.7|12925.7|12906.7|12904.7|250
1599595200000|2020-09-08 20:00:00|12913.3|12908.3|12927.3|12922.3|12946.4|12941.4|12905.5|12900.5|11
1599595500000|2020-09-08 20:05:00|12927.7|12922.7|12916.6|12911.6|12931.1|12926.1|12908.4|12903.4|0
1599595800000|2020-09-08 20:10:00|12917|12912|12923.7|12918.7|12934.8|12929.8|12912.8|12907.8|0
1599596100000|2020-09-08 20:15:00|12923.8|12918.8|12927.9|12922.9|12927.9|12922.9|12921.6|12916.6|0
1599596400000|2020-09-08 20:20:00|12926.2|12921.2|12925.4|12920.4|12927.6|12922.6|12924.4|12919.4|0
1599596700000|2020-09-08 20:25:00|12927.3|12922.3|12927.1|12922.1|12927.9|12922.9|12925.5|12920.5|0
1599597000000|2020-09-08 20:30:00|12933.5|12928.5|12927.2|12922.2|12943.6|12938.6|12924.2|12919.2|0
1599597300000|2020-09-08 20:35:00|12928.2|12923.2|12929|12924|12940.3|12935.3|12925.2|12920.2|0
1599597600000|2020-09-08 20:40:00|12928.1|12923.1|12918.7|12913.7|12930|12925|12917.7|12912.7|0
1599597900000|2020-09-08 20:45:00|12919.7|12914.7|12930.1|12925.1|12937|12932|12918.7|12913.7|0
1599598200000|2020-09-08 20:50:00|12929.2|12924.2|12929|12924|12936.8|12931.8|12925.3|12920.3|0
1599598500000|2020-09-08 20:55:00|12930.9|12925.9|12929|12924|12933.8|12928.8|12924.1|12919.1|0
1599598800000|2020-09-08 21:00:00|12929.7|12924.7|12930.3|12925.3|12930.3|12925.3|12927.5|12922.5|0
1599599100000|2020-09-08 21:05:00|12931|12926|12927.5|12922.5|12931|12926|12926.3|12921.3|0
1599599400000|2020-09-08 21:10:00|12926.7|12921.7|12927.8|12922.8|12929.2|12924.2|12926.7|12921.7|0
1599599700000|2020-09-08 21:15:00|12929.1|12924.1|12927.1|12922.1|12929.4|12924.4|12927.1|12922.1|0
1599600000000|2020-09-08 21:20:00|12926.8|12921.8|12859.8|12854.8|12926.8|12921.8|12858.3|12853.3|0
1599600300000|2020-09-08 21:25:00|12860|12855|12867.5|12862.5|12876.5|12871.5|12852.1|12847.1|0
1599600600000|2020-09-08 21:30:00|12867.8|12862.8|12837|12832|12871.2|12866.2|12828|12823|0
1599600900000|2020-09-08 21:35:00|12835.6|12830.6|12835|12830|12842.8|12837.8|12834.1|12829.1|0
1599601200000|2020-09-08 21:40:00|12834|12829|12805.7|12800.7|12835|12830|12805.2|12800.2|0
1599601500000|2020-09-08 21:45:00|12804.6|12799.6|12818.4|12813.4|12818.4|12813.4|12794.1|12789.1|0
1599601800000|2020-09-08 21:50:00|12818.7|12813.7|12873.6|12868.6|12873.6|12868.6|12818.6|12813.6|0
1599602100000|2020-09-08 21:55:00|12872.8|12867.8|12872.9|12867.9|12876.7|12871.7|12862|12857|0
1599602400000|2020-09-08 22:00:00|12871.4|12866.4|12839.7|12834.7|12887|12882|12827.3|12822.3|0
1599602700000|2020-09-08 22:05:00|12840.2|12835.2|12811.4|12806.4|12842.6|12837.6|12811.4|12806.4|0
1599603000000|2020-09-08 22:10:00|12811.9|12806.9|12817.4|12812.4|12818.3|12813.3|12785.3|12780.3|0
1599603300000|2020-09-08 22:15:00|12817.8|12812.8|12847.5|12842.5|12848.6|12843.6|12817.8|12812.8|0
1599603600000|2020-09-08 22:20:00|12848|12843|12871.9|12866.9|12876.3|12871.3|12843.2|12838.2|0
1599603900000|2020-09-08 22:25:00|12872.4|12867.4|12861.6|12856.6|12873.5|12868.5|12850.3|12845.3|0
1599604200000|2020-09-08 22:30:00|12863.1|12858.1|12860.5|12855.5|12873.5|12868.5|12857|12852|0
1599604500000|2020-09-08 22:35:00|12862.4|12857.4|12854.1|12849.1|12864.4|12859.4|12851.5|12846.5|0
1599604800000|2020-09-08 22:40:00|12855|12850|12858.9|12853.9|12861|12856|12848.4|12843.4|0
1599605100000|2020-09-08 22:45:00|12858.4|12853.4|12865|12860|12868.7|12863.7|12858.4|12853.4|0
1599605400000|2020-09-08 22:50:00|12865.5|12860.5|12882.2|12877.2|12891.4|12886.4|12865.5|12860.5|0
1599605700000|2020-09-08 22:55:00|12881.7|12876.7|12888.8|12883.8|12891.3|12886.3|12880.3|12875.3|0
1599606000000|2020-09-08 23:00:00|12889.8|12884.8|12869.2|12864.2|12890.8|12885.8|12860.4|12855.4|0
1599606300000|2020-09-08 23:05:00|12870.2|12865.2|12881.7|12876.7|12886.8|12881.8|12868.2|12863.2|0
1599606600000|2020-09-08 23:10:00|12884.1|12879.1|12900|12895|12901.4|12896.4|12881.7|12876.7|0
1599606900000|2020-09-08 23:15:00|12899.5|12894.5|12899.5|12894.5|12912.8|12907.8|12898.6|12893.6|0
1599607200000|2020-09-08 23:20:00|12900|12895|12905.7|12900.7|12911.1|12906.1|12899.5|12894.5|0
1599607500000|2020-09-08 23:25:00|12906.2|12901.2|12895.1|12890.1|12909.1|12904.1|12889.1|12884.1|0
1599607800000|2020-09-08 23:30:00|12894.6|12889.6|12891.2|12886.2|12900|12895|12888.3|12883.3|0
1599608100000|2020-09-08 23:35:00|12892.2|12887.2|12894.7|12889.7|12895.2|12890.2|12879.9|12874.9|0
1599608400000|2020-09-08 23:40:00|12895.2|12890.2|12906.8|12901.8|12908.9|12903.9|12894.7|12889.7|0
1599608700000|2020-09-08 23:45:00|12906.3|12901.3|12913.6|12908.6|12914.2|12909.2|12903.7|12898.7|0
1599609000000|2020-09-08 23:50:00|12914.1|12909.1|12920|12915|12921.1|12916.1|12908.4|12903.4|0
1599609300000|2020-09-08 23:55:00|12919.5|12914.5|12902.9|12897.9|12920|12915|12901.5|12896.5|0
1599609600000|2020-09-09 00:00:00|12902.4|12897.4|12912.6|12907.6|12917.8|12912.8|12898.5|12893.5|0
1599609900000|2020-09-09 00:05:00|12912.2|12907.2|12906.2|12901.2|12912.4|12907.4|12900.8|12895.8|0
1599610200000|2020-09-09 00:10:00|12905.8|12900.8|12910.4|12905.4|12914.3|12909.3|12898.8|12893.8|0
1599610500000|2020-09-09 00:15:00|12909.9|12904.9|12905|12901|12914.3|12909.5|12876.2|12872.2|161
1599610800000|2020-09-09 00:20:00|12901.7|12897.7|12904|12900|12908.5|12904.5|12891.7|12887.7|56
1599611100000|2020-09-09 00:25:00|12902|12898|12891.2|12887.2|12902.7|12898.7|12891.2|12887.2|62
1599611400000|2020-09-09 00:30:00|12892|12888|12908.5|12904.5|12908.5|12904.5|12891.5|12887.5|30
1599611700000|2020-09-09 00:35:00|12908.2|12904.2|12925.5|12921.5|12926.2|12922.2|12908|12904|39
1599612000000|2020-09-09 00:40:00|12925.7|12921.7|12931.5|12927.5|12933.2|12929.2|12920.2|12916.2|41
1599612300000|2020-09-09 00:45:00|12930.7|12926.7|12924.2|12920.2|12931.7|12927.7|12921|12917|16
1599612600000|2020-09-09 00:50:00|12924.5|12920.5|12925|12921|12930.5|12926.5|12921|12917|31
1599612900000|2020-09-09 00:55:00|12925.2|12921.2|12931.2|12927.2|12938.5|12934.5|12924|12920|10
1599613200000|2020-09-09 01:00:00|12931.5|12927.5|12925.2|12921.2|12931.5|12927.5|12918.7|12914.7|4
1599613500000|2020-09-09 01:05:00|12925.5|12921.5|12900.7|12896.7|12930.2|12926.2|12898|12894|16
1599613800000|2020-09-09 01:10:00|12902|12898|12912.5|12908.5|12913|12909|12895.5|12891.5|19
1599614100000|2020-09-09 01:15:00|12912|12908|12917.7|12913.7|12920.7|12916.7|12908.7|12904.7|25
1599614400000|2020-09-09 01:20:00|12917.5|12913.5|12920.7|12916.7|12923.5|12919.5|12913|12909|12
1599614700000|2020-09-09 01:25:00|12920.2|12916.2|12925|12921|12928.2|12924.2|12914.7|12910.7|12
1599615000000|2020-09-09 01:30:00|12925.2|12921.2|12927|12923|12929.2|12925.2|12912.7|12908.7|18
1599615300000|2020-09-09 01:35:00|12929.5|12925.5|12938.5|12934.5|12946|12942|12927.2|12923.2|35
1599615600000|2020-09-09 01:40:00|12939|12935|12951.5|12947.5|12955.7|12951.7|12938|12934|28
1599615900000|2020-09-09 01:45:00|12949|12945|12944|12940|12950.7|12946.7|12942.5|12938.5|36
1599616200000|2020-09-09 01:50:00|12944.7|12940.7|12939.7|12935.7|12945.5|12941.5|12938.2|12934.2|15
1599616500000|2020-09-09 01:55:00|12939.5|12935.5|12936.7|12932.7|12939.7|12935.7|12928|12924|11
1599616800000|2020-09-09 02:00:00|12936|12932|12928.2|12924.2|12936|12932|12925.5|12921.5|24
1599617100000|2020-09-09 02:05:00|12928|12924|12935|12931|12939.7|12935.7|12927.5|12923.5|4
1599617400000|2020-09-09 02:10:00|12934.7|12930.7|12952.2|12948.2|12953.7|12949.7|12933.7|12929.7|16
1599617700000|2020-09-09 02:15:00|12951.7|12947.7|12941.7|12937.7|12951.7|12947.7|12936.2|12932.2|21
1599618000000|2020-09-09 02:20:00|12942|12938|12935|12931|12943|12939|12931.5|12927.5|4
1599618300000|2020-09-09 02:25:00|12933.5|12929.5|12942|12938|12943.2|12939.2|12931.7|12927.7|6
1599618600000|2020-09-09 02:30:00|12941.7|12937.7|12918.7|12914.7|12941.7|12937.7|12918.2|12914.2|30
1599618900000|2020-09-09 02:35:00|12918.5|12914.5|12928|12924|12928.7|12924.7|12915.7|12911.7|15
1599619200000|2020-09-09 02:40:00|12928.2|12924.2|12930.2|12926.2|12931.2|12927.2|12922.5|12918.5|28
1599619500000|2020-09-09 02:45:00|12930|12926|12935|12931|12937.2|12933.2|12927.5|12923.5|3
1599619800000|2020-09-09 02:50:00|12935.2|12931.2|12930|12926|12937.2|12933.2|12926.5|12922.5|4
1599620100000|2020-09-09 02:55:00|12932|12928|12937|12933|12938|12934|12930.7|12926.7|3
1599620400000|2020-09-09 03:00:00|12935.5|12931.5|12931|12927|12937.5|12933.5|12931|12927|8
1599620700000|2020-09-09 03:05:00|12932|12928|12934|12930|12937|12933|12929|12925|6
1599621000000|2020-09-09 03:10:00|12933.7|12929.7|12933.5|12929.5|12937.5|12933.5|12928.2|12924.2|7
1599621300000|2020-09-09 03:15:00|12933.7|12929.7|12945.5|12941.5|12946.2|12942.2|12933.7|12929.7|3
1599621600000|2020-09-09 03:20:00|12944.5|12940.5|12944|12940|12944.5|12940.5|12936.7|12932.7|5
1599621900000|2020-09-09 03:25:00|12943.7|12939.7|12938.2|12934.2|12943.7|12939.7|12935.5|12931.5|5
1599622200000|2020-09-09 03:30:00|12938|12934|12936|12932|12939|12935|12934|12930|8
1599622500000|2020-09-09 03:35:00|12936.7|12932.7|12939.5|12935.5|12941.7|12937.7|12934.2|12930.2|12
1599622800000|2020-09-09 03:40:00|12939|12935|12938.2|12934.2|12939|12935|12934.5|12930.5|8
1599623100000|2020-09-09 03:45:00|12938|12934|12950|12946|12950.7|12946.7|12937.7|12933.7|22
1599623400000|2020-09-09 03:50:00|12948.7|12944.7|12950|12946|12952.2|12948.2|12947.5|12943.5|32
1599623700000|2020-09-09 03:55:00|12949.7|12945.7|12952.7|12948.7|12957.5|12953.5|12949.7|12945.7|26
1599624000000|2020-09-09 04:00:00|12953.5|12949.5|12949|12945|12953.7|12949.7|12943.7|12939.7|31
1599624300000|2020-09-09 04:05:00|12948.7|12944.7|12949|12945|12949.5|12945.5|12948.7|12944.7|1
1599624600000|2020-09-09 04:10:00|12948.7|12944.7|12948.5|12944.5|12951.7|12947.7|12948.5|12944.5|6
1599624900000|2020-09-09 04:15:00|12949.7|12945.7|12962.5|12958.5|12962.5|12958.5|12949.7|12945.7|29
1599625200000|2020-09-09 04:20:00|12962.2|12958.2|12967.5|12963.5|12967.7|12963.7|12959.7|12955.7|7
1599625500000|2020-09-09 04:25:00|12967.2|12963.2|12970.2|12966.2|12971.5|12967.5|12966.7|12962.7|13
1599625800000|2020-09-09 04:30:00|12969|12965|12968.7|12964.7|12970.7|12966.7|12962.5|12958.5|18
1599626100000|2020-09-09 04:35:00|12968.5|12964.5|12965.5|12961.5|12970|12966|12963.7|12959.7|11
1599626400000|2020-09-09 04:40:00|12965|12961|12962|12958|12965.2|12961.2|12958.2|12954.2|17
1599626700000|2020-09-09 04:45:00|12962.7|12958.7|12963.5|12959.5|12967|12963|12958|12954|10
1599627000000|2020-09-09 04:50:00|12963.2|12959.2|12964.7|12960.7|12968.5|12964.5|12962|12958|8
1599627300000|2020-09-09 04:55:00|12965|12961|12962|12958|12967.5|12963.5|12959.2|12955.2|9
1599627600000|2020-09-09 05:00:00|12962.2|12958.2|12976|12972|12982|12978|12959|12955|40
1599627900000|2020-09-09 05:05:00|12975.7|12971.7|12988|12984|12989.2|12985.2|12975.7|12971.7|44
1599628200000|2020-09-09 05:10:00|12987.7|12983.7|13007|13003|13010.7|13006.7|12986.2|12982.2|104
1599628500000|2020-09-09 05:15:00|13006.5|13002.5|13001.5|12997.5|13016.5|13012.5|12997.5|12993.5|108
1599628800000|2020-09-09 05:20:00|13001.7|12997.7|12989.2|12985.2|13004|13000|12985|12981|63
1599629100000|2020-09-09 05:25:00|12988|12984|12980.7|12976.7|12993.7|12989.7|12979.5|12975.5|16
1599629400000|2020-09-09 05:30:00|12982.7|12978.7|12973|12969|12986.7|12982.7|12963.7|12959.7|61
1599629700000|2020-09-09 05:35:00|12972.7|12968.7|12958|12954|12973.5|12969.5|12957|12953|71
1599630000000|2020-09-09 05:40:00|12957.7|12953.7|12952.2|12948.2|12958.2|12954.2|12948.7|12944.7|42
1599630300000|2020-09-09 05:45:00|12952.5|12948.5|12956.2|12952.2|12956.7|12952.7|12948.5|12944.5|44
1599630600000|2020-09-09 05:50:00|12957.2|12953.2|12947|12943|12959.7|12955.7|12944|12940|68
1599630900000|2020-09-09 05:55:00|12946.7|12942.7|12949.7|12945.7|12950.5|12946.5|12943.2|12939.2|36
1599631200000|2020-09-09 06:00:00|12948.7|12946.7|12956.2|12954.2|12961.7|12959.7|12944|12942|155
1599631500000|2020-09-09 06:05:00|12955.7|12953.7|12955.2|12953.2|12969.5|12967.5|12952|12950|157
1599631800000|2020-09-09 06:10:00|12955|12953|12926|12924|12956.2|12954.2|12921.5|12919.5|252
1599632100000|2020-09-09 06:15:00|12925.7|12923.7|12916.7|12914.7|12926.7|12924.7|12907.7|12905.7|175
1599632400000|2020-09-09 06:20:00|12916|12914|12917|12915|12917.2|12915.2|12898.5|12896.5|264
1599632700000|2020-09-09 06:25:00|12916|12914|12913.2|12911.2|12925.5|12923.5|12908.5|12906.5|210
1599633000000|2020-09-09 06:30:00|12913|12911|12929|12927|12932.5|12930.5|12909.2|12907.2|328
1599633300000|2020-09-09 06:35:00|12928.2|12926.2|12919.5|12917.5|12931|12929|12915|12913|211
1599633600000|2020-09-09 06:40:00|12919|12917|12916.5|12914.5|12922|12920|12909.2|12907.2|179
1599633900000|2020-09-09 06:45:00|12916.2|12914.2|12941.5|12939.5|12943|12941|12915.2|12913.2|349
1599634200000|2020-09-09 06:50:00|12941.2|12939.2|12944.7|12942.7|12946.5|12944.5|12939|12937|207
1599634500000|2020-09-09 06:55:00|12944.5|12942.5|12959|12957|12959.2|12957.2|12939.2|12937.2|418
1599634800000|2020-09-09 07:00:00|12958.6|12957.4|13010.6|13009.4|13029.3|13028.1|12958.6|12957.4|2573
1599635100000|2020-09-09 07:05:00|13012.3|13011.1|13006.8|13005.6|13025.6|13024.4|13004.3|13003.1|1250
1599635400000|2020-09-09 07:10:00|13006.6|13005.4|13060.6|13059.4|13070.3|13069.1|13005.8|13004.6|1596
1599635700000|2020-09-09 07:15:00|13061.6|13060.4|13038.3|13037.1|13078.8|13077.6|13035.3|13034.1|2008
1599636000000|2020-09-09 07:20:00|13038.1|13036.9|13073.3|13072.1|13087.6|13086.4|13032.3|13031.1|1683
1599636300000|2020-09-09 07:25:00|13073.8|13072.6|13061.1|13059.9|13077.1|13075.9|13048.1|13046.9|923
1599636600000|2020-09-09 07:30:00|13062.1|13060.9|13083.3|13082.1|13092.6|13091.4|13057.8|13056.6|1086
1599636900000|2020-09-09 07:35:00|13083.1|13081.9|13076.1|13074.9|13091.3|13090.1|13072.6|13071.4|827
1599637200000|2020-09-09 07:40:00|13075.8|13074.6|13091.5|13090.3|13096.7|13095.5|13075.3|13074.1|959
1599637500000|2020-09-09 07:45:00|13092|13090.8|13085.5|13084.3|13096.7|13095.5|13074.5|13073.3|621
1599637800000|2020-09-09 07:50:00|13085.7|13084.5|13078.7|13077.5|13091.2|13090|13068.7|13067.5|781
1599638100000|2020-09-09 07:55:00|13079|13077.8|13070.7|13069.5|13084.7|13083.5|13062.7|13061.5|591
1599638400000|2020-09-09 08:00:00|13071.5|13070.3|13089.7|13088.5|13099.5|13098.3|13066|13064.8|925
1599638700000|2020-09-09 08:05:00|13089.5|13088.3|13125.5|13124.3|13126.2|13125|13088|13086.8|1260
1599639000000|2020-09-09 08:10:00|13125.2|13124|13108.7|13107.5|13136.5|13135.3|13103.7|13102.5|1064
1599639300000|2020-09-09 08:15:00|13109|13107.8|13118|13116.8|13133|13131.8|13109|13107.8|598
1599639600000|2020-09-09 08:20:00|13118.2|13117|13111.7|13110.5|13139.2|13138|13110.7|13109.5|727
1599639900000|2020-09-09 08:25:00|13111.5|13110.3|13116.2|13115|13121.5|13120.3|13104|13102.8|510
1599640200000|2020-09-09 08:30:00|13116.5|13115.3|13105.5|13104.3|13129.5|13128.3|13100.5|13099.3|549
1599640500000|2020-09-09 08:35:00|13105.7|13104.5|13099|13097.8|13113.2|13112|13098.2|13097|458
1599640800000|2020-09-09 08:40:00|13099.2|13098|13072|13070.8|13099.5|13098.3|13070.5|13069.3|739
1599641100000|2020-09-09 08:45:00|13072.2|13071|13094|13092.8|13096.5|13095.3|13071|13069.8|560
1599641400000|2020-09-09 08:50:00|13093.7|13092.5|13081.7|13080.5|13102.5|13101.3|13079|13077.8|723
1599641700000|2020-09-09 08:55:00|13081|13079.8|13077.2|13076|13095.5|13094.3|13074.2|13073|306
1599642000000|2020-09-09 09:00:00|13076.7|13075.5|13054.5|13053.3|13077|13075.8|13050.7|13049.5|864
1599642300000|2020-09-09 09:05:00|13054.2|13053|13073|13071.8|13073.7|13072.5|13052.5|13051.3|302
1599642600000|2020-09-09 09:10:00|13073.2|13072|13089|13087.8|13094|13092.8|13066.5|13065.3|333
1599642900000|2020-09-09 09:15:00|13089.5|13088.3|13090.7|13089.5|13097.7|13096.5|13078.7|13077.5|406
1599643200000|2020-09-09 09:20:00|13091|13089.8|13091.5|13090.3|13096.2|13095|13082.7|13081.5|202
1599643500000|2020-09-09 09:25:00|13091.2|13090|13091|13089.8|13101|13099.8|13090.2|13089|296
1599643800000|2020-09-09 09:30:00|13091.2|13090|13091.2|13090|13099.5|13098.3|13080.5|13079.3|340
1599644100000|2020-09-09 09:35:00|13091.5|13090.3|13094.5|13093.3|13105|13103.8|13089|13087.8|265
1599644400000|2020-09-09 09:40:00|13094.2|13093|13094|13092.8|13096.5|13095.3|13084.2|13083|338
1599644700000|2020-09-09 09:45:00|13094.2|13093|13100.7|13099.5|13103.5|13102.3|13094|13092.8|311
1599645000000|2020-09-09 09:50:00|13101|13099.8|13093.5|13092.3|13103|13101.8|13087.2|13086|206
1599645300000|2020-09-09 09:55:00|13093|13091.8|13101.2|13100|13105.2|13104|13089.7|13088.5|362
1599645600000|2020-09-09 10:00:00|13101|13099.8|13093.7|13092.5|13111.5|13110.3|13093.5|13092.3|396
1599645900000|2020-09-09 10:05:00|13093.5|13092.3|13095.5|13094.3|13097|13095.8|13084.5|13083.3|278
1599646200000|2020-09-09 10:10:00|13095.2|13094|13085.7|13084.5|13099.5|13098.3|13083.7|13082.5|326
1599646500000|2020-09-09 10:15:00|13085.5|13084.3|13086.5|13085.3|13086.5|13085.3|13074.7|13073.5|386
1599646800000|2020-09-09 10:20:00|13086.2|13085|13084.2|13083|13091|13089.8|13079.2|13078|450
1599647100000|2020-09-09 10:25:00|13084.5|13083.3|13086.7|13085.5|13089.2|13088|13079|13077.8|388
1599647400000|2020-09-09 10:30:00|13086.5|13085.3|13088.5|13087.3|13096|13094.8|13084.5|13083.3|184
1599647700000|2020-09-09 10:35:00|13088.7|13087.5|13078|13076.8|13089.7|13088.5|13074.5|13073.3|241
1599648000000|2020-09-09 10:40:00|13077.7|13076.5|13078|13076.8|13079.7|13078.5|13071.7|13070.5|197
1599648300000|2020-09-09 10:45:00|13078.2|13077|13075|13073.8|13081.5|13080.3|13072|13070.8|185
1599648600000|2020-09-09 10:50:00|13075.2|13074|13072|13070.8|13082|13080.8|13068.2|13067|225
1599648900000|2020-09-09 10:55:00|13072.2|13071|13080.2|13079|13085|13083.8|13072.2|13071|281
1599649200000|2020-09-09 11:00:00|13079|13077.8|13068|13066.8|13081.5|13080.3|13064.5|13063.3|336
1599649500000|2020-09-09 11:05:00|13067.7|13066.5|13060.5|13059.3|13069.2|13068|13053.2|13052|385
1599649800000|2020-09-09 11:10:00|13060.7|13059.5|13051.7|13050.5|13067|13065.8|13047.5|13046.3|354
1599650100000|2020-09-09 11:15:00|13051.5|13050.3|13064.7|13063.5|13073|13071.8|13051|13049.8|374
1599650400000|2020-09-09 11:20:00|13064.5|13063.3|13072|13070.8|13075.7|13074.5|13061.7|13060.5|359
1599650700000|2020-09-09 11:25:00|13071.7|13070.5|13085|13083.8|13087.2|13086|13067.2|13066|356
1599651000000|2020-09-09 11:30:00|13084.7|13083.5|13089.7|13088.5|13093.2|13092|13079|13077.8|344
1599651300000|2020-09-09 11:35:00|13090.5|13089.3|13099.7|13098.5|13103.2|13102|13089.7|13088.5|542
1599651600000|2020-09-09 11:40:00|13100|13098.8|13099|13097.8|13102|13100.8|13083.5|13082.3|575
1599651900000|2020-09-09 11:45:00|13099.3|13098.1|13103.3|13102.1|13108.5|13107.3|13098.8|13097.6|449
1599652200000|2020-09-09 11:50:00|13103.5|13102.3|13118.5|13117.3|13119.5|13118.3|13103|13101.8|567
1599652500000|2020-09-09 11:55:00|13118.8|13117.6|13117.5|13116.3|13122.3|13121.1|13114|13112.8|423
1599652800000|2020-09-09 12:00:00|13117.8|13116.6|13121|13119.8|13133.3|13132.1|13113.5|13112.3|682
1599653100000|2020-09-09 12:05:00|13121.3|13120.1|13124.3|13123.1|13125.5|13124.3|13112.5|13111.3|479
1599653400000|2020-09-09 12:10:00|13124.5|13123.3|13126.5|13125.3|13131|13129.8|13121.5|13120.3|371
1599653700000|2020-09-09 12:15:00|13126.8|13125.6|13117.3|13116.1|13135|13133.8|13116.5|13115.3|523
1599654000000|2020-09-09 12:20:00|13117|13115.8|13118.5|13117.3|13125.3|13124.1|13113.8|13112.6|315
1599654300000|2020-09-09 12:25:00|13118.3|13117.1|13115|13113.8|13123.3|13122.1|13113.8|13112.6|383
1599654600000|2020-09-09 12:30:00|13114|13112.8|13115.3|13114.1|13117.3|13116.1|13109.3|13108.1|416
1599654900000|2020-09-09 12:35:00|13115|13113.8|13137.5|13136.3|13138|13136.8|13115|13113.8|692
1599655200000|2020-09-09 12:40:00|13137.8|13136.6|13130.5|13129.3|13140.3|13139.1|13125.3|13124.1|483
1599655500000|2020-09-09 12:45:00|13130.8|13129.6|13137.5|13136.3|13140|13138.8|13130.5|13129.3|481
1599655800000|2020-09-09 12:50:00|13137.8|13136.6|13119.3|13118.1|13139|13137.8|13115|13113.8|657
1599656100000|2020-09-09 12:55:00|13119|13117.8|13122.5|13121.3|13130|13128.8|13111|13109.8|896
1599656400000|2020-09-09 13:00:00|13122.3|13121.1|13132.3|13131.1|13135|13133.8|13118.3|13117.1|426
1599656700000|2020-09-09 13:05:00|13132.5|13131.3|13142.5|13141.3|13144.5|13143.3|13129.5|13128.3|519
1599657000000|2020-09-09 13:10:00|13142|13140.8|13148.8|13147.6|13148.8|13147.6|13138|13136.8|548
1599657300000|2020-09-09 13:15:00|13148.5|13147.3|13150.5|13149.3|13155|13153.8|13142|13140.8|444
1599657600000|2020-09-09 13:20:00|13150.8|13149.6|13153.5|13152.3|13160|13158.8|13149|13147.8|412
1599657900000|2020-09-09 13:25:00|13153.3|13152.1|13148|13146.8|13164.5|13163.3|13146.3|13145.1|691
1599658200000|2020-09-09 13:30:00|13149.5|13148.3|13145.3|13144.1|13162.5|13161.3|13139|13137.8|1400
1599658500000|2020-09-09 13:35:00|13146|13144.8|13139.8|13138.6|13166.8|13165.6|13134.8|13133.6|1314
1599658800000|2020-09-09 13:40:00|13139.5|13138.3|13159|13157.8|13169|13167.8|13136.5|13135.3|804
1599659100000|2020-09-09 13:45:00|13159.3|13158.1|13167|13165.8|13173.8|13172.6|13151.5|13150.3|945
1599659400000|2020-09-09 13:50:00|13167.3|13166.1|13207.3|13206.1|13210|13208.8|13167.3|13166.1|1465
1599659700000|2020-09-09 13:55:00|13206.8|13205.6|13215|13213.8|13215|13213.8|13199|13197.8|786
1599660000000|2020-09-09 14:00:00|13215.5|13214.3|13216.5|13215.3|13227.5|13226.3|13209|13207.8|1065
1599660300000|2020-09-09 14:05:00|13216.3|13215.1|13195|13193.8|13221|13219.8|13194|13192.8|883
1599660600000|2020-09-09 14:10:00|13196|13194.8|13207.3|13206.1|13212.5|13211.3|13194.3|13193.1|1008
1599660900000|2020-09-09 14:15:00|13207.5|13206.3|13225.9|13224.7|13241.3|13240.1|13207.5|13206.3|1047
1599661200000|2020-09-09 14:20:00|13226.1|13224.9|13229|13227.8|13237.4|13236.2|13219.9|13218.7|737
1599661500000|2020-09-09 14:25:00|13228.7|13227.5|13222.5|13221.3|13241.5|13240.3|13222.2|13221|873
1599661800000|2020-09-09 14:30:00|13222.2|13221|13217.2|13216|13233|13231.8|13215.7|13214.5|781
1599662100000|2020-09-09 14:35:00|13217.5|13216.3|13229|13227.8|13229|13227.8|13216.5|13215.3|453
1599662400000|2020-09-09 14:40:00|13229.2|13228|13224.7|13223.5|13248.2|13247|13223.2|13222|717
1599662700000|2020-09-09 14:45:00|13225.5|13224.3|13218.2|13217|13239.2|13238|13207.5|13206.3|658
1599663000000|2020-09-09 14:50:00|13218|13216.8|13213|13211.8|13231.7|13230.5|13213|13211.8|438
1599663300000|2020-09-09 14:55:00|13212.7|13211.5|13230|13228.8|13231|13229.8|13211.7|13210.5|745
1599663600000|2020-09-09 15:00:00|13230.2|13229|13255.2|13254|13257.5|13256.3|13230.2|13229|976
1599663900000|2020-09-09 15:05:00|13255.5|13254.3|13231.2|13230|13258.5|13257.3|13229.5|13228.3|712
1599664200000|2020-09-09 15:10:00|13231.5|13230.3|13241|13239.8|13252.5|13251.3|13224.5|13223.3|670
1599664500000|2020-09-09 15:15:00|13240.7|13239.5|13238|13236.8|13245|13243.8|13228|13226.8|600
1599664800000|2020-09-09 15:20:00|13237.7|13236.5|13243|13241.8|13250.2|13249|13232.2|13231|598
1599665100000|2020-09-09 15:25:00|13242.7|13241.5|13251|13249.8|13258.5|13257.3|13242|13240.8|1305
1599665400000|2020-09-09 15:30:00|13251.4|13249.4|13233.6|13231.6|13256.6|13254.6|13229.9|13227.9|2005
1599665700000|2020-09-09 15:35:00|13234.1|13232.1|13240.6|13238.6|13248.6|13246.6|13233.1|13231.1|1266
1599666000000|2020-09-09 15:40:00|13241.1|13239.1|13236.1|13234.1|13248.6|13246.6|13226.9|13224.9|539
1599666300000|2020-09-09 15:45:00|13236.4|13234.4|13233.6|13231.6|13241.9|13239.9|13228.9|13226.9|416
1599666600000|2020-09-09 15:50:00|13233.9|13231.9|13228.9|13226.9|13245.1|13243.1|13227.9|13225.9|476
1599666900000|2020-09-09 15:55:00|13228.6|13226.6|13232.1|13230.1|13233.1|13231.1|13225.4|13223.4|417
1599667200000|2020-09-09 16:00:00|13232.4|13230.4|13237.6|13235.6|13238.9|13236.9|13226.1|13224.1|331
1599667500000|2020-09-09 16:05:00|13236.9|13234.9|13240.1|13238.1|13243.6|13241.6|13230.6|13228.6|343
1599667800000|2020-09-09 16:10:00|13239.9|13237.9|13245.9|13243.9|13253.1|13251.1|13239.6|13237.6|358
1599668100000|2020-09-09 16:15:00|13246.1|13244.1|13250.6|13248.6|13253.1|13251.1|13243.4|13241.4|292
1599668400000|2020-09-09 16:20:00|13250.1|13248.1|13240.1|13238.1|13252.1|13250.1|13238.1|13236.1|198
1599668700000|2020-09-09 16:25:00|13239.6|13237.6|13232.6|13230.6|13244.6|13242.6|13230.9|13228.9|236
1599669000000|2020-09-09 16:30:00|13233.6|13231.6|13239.4|13237.4|13247.1|13245.1|13228.9|13226.9|315
1599669300000|2020-09-09 16:35:00|13239.1|13237.1|13243.1|13241.1|13245.9|13243.9|13238.6|13236.6|125
1599669600000|2020-09-09 16:40:00|13242.9|13240.9|13252.4|13250.4|13254.6|13252.6|13240.1|13238.1|219
1599669900000|2020-09-09 16:45:00|13252.6|13250.6|13259.1|13257.1|13260.4|13258.4|13251.1|13249.1|204
1599670200000|2020-09-09 16:50:00|13259.4|13257.4|13262.9|13260.9|13270.1|13268.1|13259.1|13257.1|382
1599670500000|2020-09-09 16:55:00|13263.1|13261.1|13281.1|13279.1|13283.6|13281.6|13263.1|13261.1|412
1599670800000|2020-09-09 17:00:00|13281.6|13279.6|13292.6|13290.6|13294.6|13292.6|13279.4|13277.4|440
1599671100000|2020-09-09 17:05:00|13292.9|13290.9|13300.9|13298.9|13300.9|13298.9|13290.1|13288.1|266
1599671400000|2020-09-09 17:10:00|13301.1|13299.1|13306.9|13304.9|13310.1|13308.1|13301.1|13299.1|335
1599671700000|2020-09-09 17:15:00|13306.6|13304.6|13288.6|13286.6|13306.6|13304.6|13286.6|13284.6|381
1599672000000|2020-09-09 17:20:00|13289.1|13287.1|13291.1|13289.1|13294.6|13292.6|13287.9|13285.9|130
1599672300000|2020-09-09 17:25:00|13290.9|13288.9|13287.9|13285.9|13293.1|13291.1|13286.9|13284.9|138
1599672600000|2020-09-09 17:30:00|13287.6|13285.6|13290.6|13288.6|13292.1|13290.1|13280.6|13278.6|223
1599672900000|2020-09-09 17:35:00|13290.4|13288.4|13290.9|13288.9|13297.4|13295.4|13288.6|13286.6|165
1599673200000|2020-09-09 17:40:00|13291.1|13289.1|13275.6|13273.6|13292.9|13290.9|13275.6|13273.6|303
1599673500000|2020-09-09 17:45:00|13275.4|13273.4|13285.1|13283.1|13286.6|13284.6|13274.6|13272.6|255
1599673800000|2020-09-09 17:50:00|13285.4|13283.4|13284.1|13282.1|13288.1|13286.1|13276.1|13274.1|202
1599674100000|2020-09-09 17:55:00|13283.4|13281.4|13279.6|13277.6|13284.1|13282.1|13277.1|13275.1|213
1599674400000|2020-09-09 18:00:00|13280.9|13278.9|13274.6|13272.6|13283.6|13281.6|13272.1|13270.1|275
1599674700000|2020-09-09 18:05:00|13274.4|13272.4|13283.1|13281.1|13283.4|13281.4|13273.6|13271.6|238
1599675000000|2020-09-09 18:10:00|13283.4|13281.4|13285.1|13283.1|13290.6|13288.6|13281.1|13279.1|141
1599675300000|2020-09-09 18:15:00|13286.1|13284.1|13286.4|13284.4|13288.9|13286.9|13283.1|13281.1|95
1599675600000|2020-09-09 18:20:00|13286.1|13284.1|13282.1|13280.1|13286.4|13284.4|13279.4|13277.4|107
1599675900000|2020-09-09 18:25:00|13282.4|13280.4|13280.4|13278.4|13287.4|13285.4|13275.9|13273.9|110
1599676200000|2020-09-09 18:30:00|13280.6|13278.6|13290.6|13288.6|13290.9|13288.9|13280.6|13278.6|111
1599676500000|2020-09-09 18:35:00|13289.9|13287.9|13295.1|13293.1|13299.4|13297.4|13289.9|13287.9|98
1599676800000|2020-09-09 18:40:00|13294.1|13292.1|13294.9|13292.9|13297.1|13295.1|13291.1|13289.1|44
1599677100000|2020-09-09 18:45:00|13295.1|13293.1|13290.1|13288.1|13296.4|13294.4|13287.1|13285.1|57
1599677400000|2020-09-09 18:50:00|13291.1|13289.1|13297.4|13295.4|13297.9|13295.9|13287.4|13285.4|87
1599677700000|2020-09-09 18:55:00|13297.9|13295.9|13295.9|13293.9|13304.4|13302.4|13295.9|13293.9|246
1599678000000|2020-09-09 19:00:00|13296.9|13294.9|13311.9|13309.9|13313.9|13311.9|13296.9|13294.9|241
1599678300000|2020-09-09 19:05:00|13312.1|13310.1|13315.9|13313.9|13316.9|13314.9|13310.4|13308.4|125
1599678600000|2020-09-09 19:10:00|13315.6|13313.6|13304.9|13302.9|13315.6|13313.6|13303.1|13301.1|109
1599678900000|2020-09-09 19:15:00|13305.1|13303.1|13311.4|13309.4|13314.6|13312.6|13305.1|13303.1|89
1599679200000|2020-09-09 19:20:00|13311.6|13309.6|13314.9|13312.9|13315.6|13313.6|13305.9|13303.9|94
1599679500000|2020-09-09 19:25:00|13314.6|13312.6|13311.6|13309.6|13315.1|13313.1|13304.9|13302.9|126
1599679800000|2020-09-09 19:30:00|13311.9|13309.9|13307.4|13305.4|13317.1|13315.1|13305.6|13303.6|184
1599680100000|2020-09-09 19:35:00|13307.6|13305.6|13289.1|13287.1|13308.9|13306.9|13289.1|13287.1|236
1599680400000|2020-09-09 19:40:00|13288.9|13286.9|13279.9|13277.9|13294.1|13292.1|13278.1|13276.1|239
1599680700000|2020-09-09 19:45:00|13278.9|13276.9|13275.6|13273.6|13280.9|13278.9|13269.6|13267.6|217
1599681000000|2020-09-09 19:50:00|13276.6|13274.6|13288.1|13286.1|13288.1|13286.1|13262.1|13260.1|384
1599681300000|2020-09-09 19:55:00|13287.6|13285.6|13256.6|13254.6|13287.6|13285.6|13253.9|13251.9|306
1599681600000|2020-09-09 20:00:00|13258.1|13253.1|13252.6|13247.6|13264|13259|13234.4|13229.4|47
1599681900000|2020-09-09 20:05:00|13252.1|13247.1|13274.4|13269.4|13278.9|13273.9|13251.7|13246.7|0
1599682200000|2020-09-09 20:10:00|13273.4|13268.4|13281.9|13276.9|13283.5|13278.5|13267|13262|0
1599682500000|2020-09-09 20:15:00|13282.1|13277.1|13278.8|13273.8|13283.3|13278.3|13278.1|13273.1|0
1599682800000|2020-09-09 20:20:00|13278.7|13273.7|13278.8|13273.8|13278.9|13273.9|13277.9|13272.9|0
1599683100000|2020-09-09 20:25:00|13278.9|13273.9|13279|13274|13279.1|13274.1|13278.4|13273.4|0
1599683400000|2020-09-09 20:30:00|13280.9|13275.9|13266.1|13261.1|13280.9|13275.9|13264.9|13259.9|0
1599683700000|2020-09-09 20:35:00|13267.1|13262.1|13259.9|13254.9|13272|13267|13257.8|13252.8|0
1599684000000|2020-09-09 20:40:00|13260.9|13255.9|13260.2|13255.2|13265.1|13260.1|13258.8|13253.8|0
1599684300000|2020-09-09 20:45:00|13261.2|13256.2|13260.2|13255.2|13264.2|13259.2|13259.3|13254.3|0
1599684600000|2020-09-09 20:50:00|13261.2|13256.2|13261.6|13256.6|13262.2|13257.2|13258.3|13253.3|0
1599684900000|2020-09-09 20:55:00|13260.6|13255.6|13257.2|13252.2|13261.6|13256.6|13254.8|13249.8|0
1599685200000|2020-09-09 21:00:00|13256.5|13251.5|13252.1|13247.1|13256.5|13251.5|13250.9|13245.9|0
1599685500000|2020-09-09 21:05:00|13253.7|13248.7|13251.6|13246.6|13253.7|13248.7|13248.9|13243.9|0
1599685800000|2020-09-09 21:10:00|13252.2|13247.2|13254|13249|13254|13249|13252.2|13247.2|0
1599686100000|2020-09-09 21:15:00|13254.3|13249.3|13252.9|13247.9|13254.3|13249.3|13252.8|13247.8|0
1599686400000|2020-09-09 21:20:00|13253|13248|13253.9|13248.9|13254|13249|13253|13248|0
1599686700000|2020-09-09 21:25:00|13254.3|13249.3|13254.4|13249.4|13254.4|13249.4|13253.9|13248.9|0
1599687000000|2020-09-09 21:30:00|13254|13249|13254.1|13249.1|13254.1|13249.1|13254|13249|0
1599687300000|2020-09-09 21:35:00|13254.4|13249.4|13254.4|13249.4|13254.5|13249.5|13254.4|13249.4|0
1599687600000|2020-09-09 21:40:00|13254.5|13249.5|13254.4|13249.4|13254.7|13249.7|13253.9|13248.9|0
1599687900000|2020-09-09 21:45:00|13254.5|13249.5|13254.3|13249.3|13254.5|13249.5|13253.9|13248.9|0
1599688200000|2020-09-09 21:50:00|13254.5|13249.5|13254.9|13249.9|13254.9|13249.9|13254.5|13249.5|0
1599688500000|2020-09-09 21:55:00|13254.2|13249.2|13256|13251|13257.3|13252.3|13254.2|13249.2|0
1599688800000|2020-09-09 22:00:00|13263.9|13258.9|13268.8|13263.8|13279|13274|13263|13258|0
1599689100000|2020-09-09 22:05:00|13268.3|13263.3|13271.7|13266.7|13279.1|13274.1|13268.3|13263.3|0
1599689400000|2020-09-09 22:10:00|13272.6|13267.6|13267.6|13262.6|13280.5|13275.5|13267.6|13262.6|0
1599689700000|2020-09-09 22:15:00|13268.6|13263.6|13276.5|13271.5|13276.5|13271.5|13267.5|13262.5|0
1599690000000|2020-09-09 22:20:00|13277.5|13272.5|13292.2|13287.2|13292.2|13287.2|13277.5|13272.5|0
1599690300000|2020-09-09 22:25:00|13291.7|13286.7|13286.2|13281.2|13295.3|13290.3|13284.3|13279.3|0
1599690600000|2020-09-09 22:30:00|13285.2|13280.2|13292|13287|13292|13287|13282.3|13277.3|0
1599690900000|2020-09-09 22:35:00|13291|13286|13304.8|13299.8|13307.1|13302.1|13290.9|13285.9|0
1599691200000|2020-09-09 22:40:00|13304.3|13299.3|13303.3|13298.3|13306.8|13301.8|13300.3|13295.3|0
1599691500000|2020-09-09 22:45:00|13302.8|13297.8|13298.6|13293.6|13305.1|13300.1|13296.5|13291.5|0
1599691800000|2020-09-09 22:50:00|13299.1|13294.1|13312.1|13307.1|13313.1|13308.1|13297.7|13292.7|0
1599692100000|2020-09-09 22:55:00|13312.2|13307.2|13306|13301|13312.2|13307.2|13306|13301|0
1599692400000|2020-09-09 23:00:00|13305.1|13300.1|13311.3|13306.3|13314.1|13309.1|13304.6|13299.6|0
1599692700000|2020-09-09 23:05:00|13309.8|13304.8|13315.7|13310.7|13316.7|13311.7|13309.4|13304.4|0
1599693000000|2020-09-09 23:10:00|13316.2|13311.2|13312.4|13307.4|13318.6|13313.6|13309.6|13304.6|0
1599693300000|2020-09-09 23:15:00|13314.4|13309.4|13310.3|13305.3|13315.3|13310.3|13309.3|13304.3|0
1599693600000|2020-09-09 23:20:00|13310.2|13305.2|13305.2|13300.2|13310.9|13305.9|13302.1|13297.1|0
1599693900000|2020-09-09 23:25:00|13304.2|13299.2|13301|13296|13308.1|13303.1|13301|13296|0
1599694200000|2020-09-09 23:30:00|13301.5|13296.5|13307.9|13302.9|13311.3|13306.3|13301.5|13296.5|0
1599694500000|2020-09-09 23:35:00|13308.4|13303.4|13299.1|13294.1|13309.9|13304.9|13297.2|13292.2|0
1599694800000|2020-09-09 23:40:00|13299.6|13294.6|13295|13290|13302|13297|13293.7|13288.7|0
1599695100000|2020-09-09 23:45:00|13294.5|13289.5|13295.7|13290.7|13301.6|13296.6|13294|13289|0
1599695400000|2020-09-09 23:50:00|13295.2|13290.2|13301.5|13296.5|13302|13297|13294.7|13289.7|0
1599695700000|2020-09-09 23:55:00|13301|13296|13305.5|13300.5|13305.5|13300.5|13300.5|13295.5|0
1599696000000|2020-09-10 00:00:00|13304.5|13299.5|13289.7|13284.7|13304.5|13299.5|13278.1|13273.1|0
1599696300000|2020-09-10 00:05:00|13290.2|13285.2|13291.1|13286.1|13292.1|13287.1|13285.4|13280.4|0
1599696600000|2020-09-10 00:10:00|13290.6|13285.6|13278|13273|13295.9|13290.9|13278|13273|0
1599696900000|2020-09-10 00:15:00|13277|13272|13284.6|13280.6|13285.1|13281.1|13266.6|13262.6|61
1599697200000|2020-09-10 00:20:00|13284.9|13280.9|13274.9|13270.9|13285.9|13281.9|13273.6|13269.6|30
1599697500000|2020-09-10 00:25:00|13274.6|13270.6|13279.4|13275.4|13284.1|13280.1|13274.6|13270.6|36
1599697800000|2020-09-10 00:30:00|13279.1|13275.1|13253.6|13249.6|13279.1|13275.1|13249.6|13245.6|60
1599698100000|2020-09-10 00:35:00|13253.4|13249.4|13260.9|13256.9|13260.9|13256.9|13246.4|13242.4|41
1599698400000|2020-09-10 00:40:00|13260.1|13256.1|13257.9|13253.9|13270.6|13266.6|13257.9|13253.9|38
1599698700000|2020-09-10 00:45:00|13258.1|13254.1|13257.4|13253.4|13270.1|13266.1|13255.4|13251.4|20
1599699000000|2020-09-10 00:50:00|13257.1|13253.1|13263.6|13259.6|13270.1|13266.1|13257.1|13253.1|4
1599699300000|2020-09-10 00:55:00|13263.9|13259.9|13256.4|13252.4|13267.1|13263.1|13251.6|13247.6|8
1599699600000|2020-09-10 01:00:00|13255.9|13251.9|13254.6|13250.6|13259.6|13255.6|13245.4|13241.4|76
1599699900000|2020-09-10 01:05:00|13254.4|13250.4|13261.9|13257.9|13265.4|13261.4|13254.1|13250.1|26
1599700200000|2020-09-10 01:10:00|13262.1|13258.1|13253.4|13249.4|13264.6|13260.6|13248.1|13244.1|22
1599700500000|2020-09-10 01:15:00|13253.1|13249.1|13248.1|13244.1|13256.4|13252.4|13243.6|13239.6|18
1599700800000|2020-09-10 01:20:00|13247.9|13243.9|13251.4|13247.4|13252.1|13248.1|13237.6|13233.6|25
1599701100000|2020-09-10 01:25:00|13249.9|13245.9|13263.1|13259.1|13267.6|13263.6|13249.4|13245.4|35
1599701400000|2020-09-10 01:30:00|13262.4|13258.4|13246.1|13242.1|13262.4|13258.4|13241.9|13237.9|6
1599701700000|2020-09-10 01:35:00|13244.9|13240.9|13244.4|13240.4|13247.9|13243.9|13230.9|13226.9|14
1599702000000|2020-09-10 01:40:00|13244.6|13240.6|13244.6|13240.6|13252.1|13248.1|13238.9|13234.9|19
1599702300000|2020-09-10 01:45:00|13244.4|13240.4|13246.4|13242.4|13247.6|13243.6|13236.4|13232.4|12
1599702600000|2020-09-10 01:50:00|13245.9|13241.9|13252.6|13248.6|13256.9|13252.9|13244.1|13240.1|8
1599702900000|2020-09-10 01:55:00|13252.9|13248.9|13248.1|13244.1|13261.9|13257.9|13245.4|13241.4|7
1599703200000|2020-09-10 02:00:00|13249.9|13245.9|13230.6|13226.6|13253.6|13249.6|13228.1|13224.1|13
1599703500000|2020-09-10 02:05:00|13230.4|13226.4|13232.9|13228.9|13237.1|13233.1|13226.4|13222.4|27
1599703800000|2020-09-10 02:10:00|13232.1|13228.1|13228.1|13224.1|13235.4|13231.4|13221.9|13217.9|11
1599704100000|2020-09-10 02:15:00|13227.9|13223.9|13227.6|13223.6|13235.1|13231.1|13225.6|13221.6|15
1599704400000|2020-09-10 02:20:00|13224.4|13220.4|13230.4|13226.4|13230.4|13226.4|13222.6|13218.6|29
1599704700000|2020-09-10 02:25:00|13230.6|13226.6|13240.4|13236.4|13240.6|13236.6|13230.6|13226.6|15
1599705000000|2020-09-10 02:30:00|13240.1|13236.1|13246.1|13242.1|13247.1|13243.1|13240.1|13236.1|11
1599705300000|2020-09-10 02:35:00|13242.1|13238.1|13239.1|13235.1|13244.6|13240.6|13236.4|13232.4|10
1599705600000|2020-09-10 02:40:00|13239.4|13235.4|13253.6|13249.6|13257.1|13253.1|13238.6|13234.6|10
1599705900000|2020-09-10 02:45:00|13253.9|13249.9|13253.6|13249.6|13255.4|13251.4|13248.6|13244.6|1
1599706200000|2020-09-10 02:50:00|13253.4|13249.4|13262.9|13258.9|13262.9|13258.9|13250.4|13246.4|7
1599706500000|2020-09-10 02:55:00|13263.1|13259.1|13257.9|13253.9|13266.4|13262.4|13255.9|13251.9|8
1599706800000|2020-09-10 03:00:00|13257.6|13253.6|13255.1|13251.1|13259.6|13255.6|13251.6|13247.6|6
1599707100000|2020-09-10 03:05:00|13255.6|13251.6|13256.6|13252.6|13261.4|13257.4|13251.1|13247.1|3
1599707400000|2020-09-10 03:10:00|13256.4|13252.4|13252.1|13248.1|13256.4|13252.4|13250.6|13246.6|2
1599707700000|2020-09-10 03:15:00|13251.9|13247.9|13253.9|13249.9|13257.1|13253.1|13249.6|13245.6|5
1599708000000|2020-09-10 03:20:00|13252.9|13248.9|13258.6|13254.6|13260.1|13256.1|13252.9|13248.9|1
1599708300000|2020-09-10 03:25:00|13258.4|13254.4|13251.9|13247.9|13260.4|13256.4|13250.9|13246.9|9
1599708600000|2020-09-10 03:30:00|13251.6|13247.6|13251.9|13247.9|13254.1|13250.1|13249.9|13245.9|4
1599708900000|2020-09-10 03:35:00|13251.6|13247.6|13254.9|13250.9|13254.9|13250.9|13251.6|13247.6|4
1599709200000|2020-09-10 03:40:00|13254.6|13250.6|13259.6|13255.6|13260.1|13256.1|13254.6|13250.6|1
1599709500000|2020-09-10 03:45:00|13259.4|13255.4|13249.9|13245.9|13259.4|13255.4|13249.9|13245.9|8
1599709800000|2020-09-10 03:50:00|13250.1|13246.1|13250.1|13246.1|13251.6|13247.6|13247.4|13243.4|3
1599710100000|2020-09-10 03:55:00|13249.9|13245.9|13247.6|13243.6|13249.9|13245.9|13246.1|13242.1|5
1599710400000|2020-09-10 04:00:00|13247.4|13243.4|13250.4|13246.4|13253.1|13249.1|13247.1|13243.1|8
1599710700000|2020-09-10 04:05:00|13251.6|13247.6|13250.6|13246.6|13254.4|13250.4|13250.6|13246.6|4
1599711000000|2020-09-10 04:10:00|13250.9|13246.9|13252.6|13248.6|13254.4|13250.4|13244.9|13240.9|5
1599711300000|2020-09-10 04:15:00|13252.4|13248.4|13248.6|13244.6|13254.4|13250.4|13246.6|13242.6|5
1599711600000|2020-09-10 04:20:00|13248.4|13244.4|13255.4|13251.4|13255.4|13251.4|13248.1|13244.1|12
1599711900000|2020-09-10 04:25:00|13255.1|13251.1|13255.9|13251.9|13257.9|13253.9|13255.1|13251.1|3
1599712200000|2020-09-10 04:30:00|13255.6|13251.6|13253.4|13249.4|13260.4|13256.4|13253.4|13249.4|3
1599712500000|2020-09-10 04:35:00|13253.9|13249.9|13252.6|13248.6|13256.1|13252.1|13249.4|13245.4|7
1599712800000|2020-09-10 04:40:00|13252.1|13248.1|13258.9|13254.9|13259.4|13255.4|13251.6|13247.6|6
1599713100000|2020-09-10 04:45:00|13258.6|13254.6|13257.1|13253.1|13258.6|13254.6|13255.4|13251.4|1
1599713400000|2020-09-10 04:50:00|13256.6|13252.6|13256.6|13252.6|13257.6|13253.6|13251.6|13247.6|4
1599713700000|2020-09-10 04:55:00|13256.1|13252.1|13262.6|13258.6|13263.6|13259.6|13254.6|13250.6|6
1599714000000|2020-09-10 05:00:00|13262.9|13258.9|13273.6|13269.6|13274.1|13270.1|13262.9|13258.9|19
1599714300000|2020-09-10 05:05:00|13273.9|13269.9|13270.4|13266.4|13276.4|13272.4|13269.4|13265.4|23
1599714600000|2020-09-10 05:10:00|13271.1|13267.1|13274.6|13270.6|13274.9|13270.9|13270.4|13266.4|10
1599714900000|2020-09-10 05:15:00|13274.4|13270.4|13282.9|13278.9|13283.9|13279.9|13274.1|13270.1|23
1599715200000|2020-09-10 05:20:00|13283.1|13279.1|13295.6|13291.6|13296.4|13292.4|13283.1|13279.1|54
1599715500000|2020-09-10 05:25:00|13294.6|13290.6|13301.1|13297.1|13307.6|13303.6|13293.1|13289.1|52
1599715800000|2020-09-10 05:30:00|13300.4|13296.4|13294.1|13290.1|13302.9|13298.9|13293.9|13289.9|28
1599716100000|2020-09-10 05:35:00|13294.4|13290.4|13290.1|13286.1|13294.4|13290.4|13285.9|13281.9|44
1599716400000|2020-09-10 05:40:00|13291.1|13287.1|13296.4|13292.4|13304.9|13300.9|13291.1|13287.1|87
1599716700000|2020-09-10 05:45:00|13296.1|13292.1|13298.4|13294.4|13303.4|13299.4|13296.1|13292.1|19
1599717000000|2020-09-10 05:50:00|13298.6|13294.6|13303.6|13299.6|13305.9|13301.9|13296.9|13292.9|24
1599717300000|2020-09-10 05:55:00|13303.9|13299.9|13302.9|13298.9|13309.4|13305.4|13302.6|13298.6|45
1599717600000|2020-09-10 06:00:00|13301.9|13299.9|13297.6|13295.6|13307.4|13305.4|13292.9|13290.9|230
1599717900000|2020-09-10 06:05:00|13297.9|13295.9|13282.9|13280.9|13299.1|13297.1|13282.6|13280.6|168
1599718200000|2020-09-10 06:10:00|13282.6|13280.6|13279.4|13277.4|13288.6|13286.6|13277.4|13275.4|150
1599718500000|2020-09-10 06:15:00|13279.1|13277.1|13290.9|13288.9|13291.1|13289.1|13276.4|13274.4|155
1599718800000|2020-09-10 06:20:00|13291.1|13289.1|13282.4|13280.4|13300.9|13298.9|13282.4|13280.4|295
1599719100000|2020-09-10 06:25:00|13282.1|13280.1|13298.9|13296.9|13304.6|13302.6|13282.1|13280.1|165
1599719400000|2020-09-10 06:30:00|13298.6|13296.6|13278.1|13276.1|13300.9|13298.9|13278.1|13276.1|176
1599719700000|2020-09-10 06:35:00|13278.6|13276.6|13268.1|13266.1|13278.9|13276.9|13267.4|13265.4|230
1599720000000|2020-09-10 06:40:00|13267.1|13265.1|13266.1|13264.1|13272.1|13270.1|13262.9|13260.9|151
1599720300000|2020-09-10 06:45:00|13266.4|13264.4|13274.1|13272.1|13275.6|13273.6|13262.4|13260.4|182
1599720600000|2020-09-10 06:50:00|13273.9|13271.9|13288.4|13286.4|13288.9|13286.9|13270.9|13268.9|177
1599720900000|2020-09-10 06:55:00|13288.6|13286.6|13275.9|13273.9|13289.1|13287.1|13274.1|13272.1|408
1599721200000|2020-09-10 07:00:00|13275.5|13274.3|13271|13269.8|13282.7|13281.5|13241.7|13240.5|1737
1599721500000|2020-09-10 07:05:00|13271.2|13270|13290.2|13289|13294.5|13293.3|13263.7|13262.5|955
1599721800000|2020-09-10 07:10:00|13290|13288.8|13279.5|13278.3|13293|13291.8|13263.5|13262.3|804
1599722100000|2020-09-10 07:15:00|13279.2|13278|13282|13280.8|13290|13288.8|13264.7|13263.5|983
1599722400000|2020-09-10 07:20:00|13281.7|13280.5|13256|13254.8|13282.2|13281|13247.5|13246.3|998
1599722700000|2020-09-10 07:25:00|13255.7|13254.5|13238.2|13237|13266.7|13265.5|13234.7|13233.5|1209
1599723000000|2020-09-10 07:30:00|13238.7|13237.5|13204.7|13203.5|13251.5|13250.3|13204.2|13203|1486
1599723300000|2020-09-10 07:35:00|13205|13203.8|13239.5|13238.3|13240.2|13239|13205|13203.8|1091
1599723600000|2020-09-10 07:40:00|13239.7|13238.5|13214.8|13213.6|13240.2|13239|13209.5|13208.3|1111
1599723900000|2020-09-10 07:45:00|13215|13213.8|13240.5|13239.3|13246|13244.8|13210|13208.8|878
1599724200000|2020-09-10 07:50:00|13240.3|13239.1|13228.3|13227.1|13246|13244.8|13215.5|13214.3|945
1599724500000|2020-09-10 07:55:00|13228.5|13227.3|13231.5|13230.3|13246.5|13245.3|13227.5|13226.3|675
1599724800000|2020-09-10 08:00:00|13231.8|13230.6|13234.8|13233.6|13241.8|13240.6|13220.5|13219.3|1132
1599725100000|2020-09-10 08:05:00|13235.5|13234.3|13233.5|13232.3|13243.3|13242.1|13223.8|13222.6|632
1599725400000|2020-09-10 08:10:00|13233.8|13232.6|13226.5|13225.3|13244.5|13243.3|13225.5|13224.3|698
1599725700000|2020-09-10 08:15:00|13226.3|13225.1|13220|13218.8|13231|13229.8|13208.3|13207.1|751
1599726000000|2020-09-10 08:20:00|13220.3|13219.1|13206|13204.8|13220.3|13219.1|13202|13200.8|732
1599726300000|2020-09-10 08:25:00|13206.3|13205.1|13223|13221.8|13229.8|13228.6|13199.5|13198.3|653
1599726600000|2020-09-10 08:30:00|13222.3|13221.1|13213.5|13212.3|13226.5|13225.3|13209.5|13208.3|518
1599726900000|2020-09-10 08:35:00|13213.8|13212.6|13226.3|13225.1|13230|13228.8|13213.3|13212.1|394
1599727200000|2020-09-10 08:40:00|13226|13224.8|13232.3|13231.1|13234.5|13233.3|13220.8|13219.6|324
1599727500000|2020-09-10 08:45:00|13232|13230.8|13234.8|13233.6|13240|13238.8|13229|13227.8|319
1599727800000|2020-09-10 08:50:00|13234.5|13233.3|13231.5|13230.3|13234.5|13233.3|13220.5|13219.3|446
1599728100000|2020-09-10 08:55:00|13231.8|13230.6|13225.5|13224.3|13239|13237.8|13222.5|13221.3|448
1599728400000|2020-09-10 09:00:00|13226|13224.8|13232.5|13231.3|13234.5|13233.3|13214.3|13213.1|537
1599728700000|2020-09-10 09:05:00|13232.3|13231.1|13251.3|13250.1|13252|13250.8|13229.8|13228.6|662
1599729000000|2020-09-10 09:10:00|13251|13249.8|13253.5|13252.3|13261.5|13260.3|13246.8|13245.6|552
1599729300000|2020-09-10 09:15:00|13253.8|13252.6|13249|13247.8|13255.3|13254.1|13243.3|13242.1|398
1599729600000|2020-09-10 09:20:00|13249.3|13248.1|13247.5|13246.3|13251.5|13250.3|13240.5|13239.3|322
1599729900000|2020-09-10 09:25:00|13247.3|13246.1|13252|13250.8|13254.8|13253.6|13245.3|13244.1|282
1599730200000|2020-09-10 09:30:00|13252.3|13251.1|13263.3|13262.1|13264|13262.8|13248.8|13247.6|357
1599730500000|2020-09-10 09:35:00|13263|13261.8|13267|13265.8|13273.5|13272.3|13259.5|13258.3|473
1599730800000|2020-09-10 09:40:00|13267.3|13266.1|13259.5|13258.3|13267.8|13266.6|13258.3|13257.1|222
1599731100000|2020-09-10 09:45:00|13259.8|13258.6|13266.5|13265.3|13267.5|13266.3|13255|13253.8|361
1599731400000|2020-09-10 09:50:00|13266.3|13265.1|13270.5|13269.3|13278.3|13277.1|13261.8|13260.6|447
1599731700000|2020-09-10 09:55:00|13270.3|13269.1|13281.5|13280.3|13284.8|13283.6|13267|13265.8|641
1599732000000|2020-09-10 10:00:00|13281.3|13280.1|13283.3|13282.1|13288.8|13287.6|13276.5|13275.3|486
1599732300000|2020-09-10 10:05:00|13282.8|13281.6|13288.5|13287.3|13293.5|13292.3|13282|13280.8|389
1599732600000|2020-09-10 10:10:00|13288.8|13287.6|13289|13287.8|13295|13293.8|13284.3|13283.1|359
1599732900000|2020-09-10 10:15:00|13288.8|13287.6|13278.3|13277.1|13297.5|13296.3|13278|13276.8|487
1599733200000|2020-09-10 10:20:00|13278|13276.8|13266.8|13265.6|13279.5|13278.3|13265.3|13264.1|519
1599733500000|2020-09-10 10:25:00|13267|13265.8|13258.5|13257.3|13268.5|13267.3|13257|13255.8|475
1599733800000|2020-09-10 10:30:00|13258.3|13257.1|13258|13256.8|13269|13267.8|13257.3|13256.1|364
1599734100000|2020-09-10 10:35:00|13257.8|13256.6|13243|13241.8|13261.3|13260.1|13242|13240.8|892
1599734400000|2020-09-10 10:40:00|13243.3|13242.1|13229.5|13228.3|13244|13242.8|13228.5|13227.3|692
1599734700000|2020-09-10 10:45:00|13229|13227.8|13233.3|13232.1|13234.5|13233.3|13219.5|13218.3|503
1599735000000|2020-09-10 10:50:00|13233|13231.8|13239.5|13238.3|13242.3|13241.1|13226|13224.8|682
1599735300000|2020-09-10 10:55:00|13239.8|13238.6|13221.5|13220.3|13247.5|13246.3|13221.3|13220.1|515
1599735600000|2020-09-10 11:00:00|13222.5|13221.3|13241.3|13240.1|13241.8|13240.6|13222.5|13221.3|643
1599735900000|2020-09-10 11:05:00|13241|13239.8|13235.5|13234.3|13246.3|13245.1|13234.3|13233.1|344
1599736200000|2020-09-10 11:10:00|13235.3|13234.1|13229|13227.8|13242.8|13241.6|13225.3|13224.1|463
1599736500000|2020-09-10 11:15:00|13228.8|13227.6|13225|13223.8|13232.3|13231.1|13221.5|13220.3|344
1599736800000|2020-09-10 11:20:00|13224.8|13223.6|13235.8|13234.6|13241|13239.8|13222.3|13221.1|354
1599737100000|2020-09-10 11:25:00|13236|13234.8|13250|13248.8|13254.8|13253.6|13235.5|13234.3|498
1599737400000|2020-09-10 11:30:00|13249.8|13248.6|13248|13246.8|13252.3|13251.1|13243.3|13242.1|525
1599737700000|2020-09-10 11:35:00|13247.8|13246.6|13241.3|13240.1|13249.5|13248.3|13241|13239.8|283
1599738000000|2020-09-10 11:40:00|13240.7|13239.5|13243.7|13242.5|13252.2|13251|13237.2|13236|241
1599738300000|2020-09-10 11:45:00|13243.4|13242.2|13246.2|13245|13247.9|13246.7|13235.9|13234.7|306
1599738600000|2020-09-10 11:50:00|13245.2|13244|13249.7|13248.5|13256.7|13255.5|13243.2|13242|355
1599738900000|2020-09-10 11:55:00|13249.9|13248.7|13249.2|13248|13256.2|13255|13246.4|13245.2|212
1599739200000|2020-09-10 12:00:00|13248.2|13247|13257.7|13256.5|13258.7|13257.5|13244.4|13243.2|231
1599739500000|2020-09-10 12:05:00|13257.9|13256.7|13247.2|13246|13263.4|13262.2|13244.2|13243|362
1599739800000|2020-09-10 12:10:00|13246.4|13245.2|13245.2|13244|13248.7|13247.5|13240.2|13239|200
1599740100000|2020-09-10 12:15:00|13244.9|13243.7|13244.4|13243.2|13250.4|13249.2|13234.2|13233|365
1599740400000|2020-09-10 12:20:00|13243.7|13242.5|13257.4|13256.2|13257.4|13256.2|13241.4|13240.2|206
1599740700000|2020-09-10 12:25:00|13257.7|13256.5|13248.9|13247.7|13258.2|13257|13245.2|13244|202
1599741000000|2020-09-10 12:30:00|13248.7|13247.5|13214.2|13213|13253.4|13252.2|13204.9|13203.7|1005
1599741300000|2020-09-10 12:35:00|13214.4|13213.2|13229.2|13228|13241.4|13240.2|13209.2|13208|781
1599741600000|2020-09-10 12:40:00|13229.4|13228.2|13233.7|13232.5|13237.9|13236.7|13223.7|13222.5|390
1599741900000|2020-09-10 12:45:00|13233.4|13232.2|13247.7|13246.5|13253.7|13252.5|13224.7|13223.5|557
1599742200000|2020-09-10 12:50:00|13247.9|13246.7|13247.9|13246.7|13258.2|13257|13240.7|13239.5|461
1599742500000|2020-09-10 12:55:00|13248.2|13247|13241.2|13240|13251.4|13250.2|13234.2|13233|370
1599742800000|2020-09-10 13:00:00|13241.4|13240.2|13229.2|13228|13244.2|13243|13224.7|13223.5|579
1599743100000|2020-09-10 13:05:00|13228.9|13227.7|13238.4|13237.2|13244.7|13243.5|13228.2|13227|321
1599743400000|2020-09-10 13:10:00|13238.2|13237|13223.7|13222.5|13242.4|13241.2|13222.7|13221.5|812
1599743700000|2020-09-10 13:15:00|13223.9|13222.7|13254.7|13253.5|13254.9|13253.7|13222.9|13221.7|451
1599744000000|2020-09-10 13:20:00|13254.9|13253.7|13263.2|13262|13265.2|13264|13248.7|13247.5|618
1599744300000|2020-09-10 13:25:00|13262.7|13261.5|13262.2|13261|13264.7|13263.5|13256.9|13255.7|256
1599744600000|2020-09-10 13:30:00|13263.2|13262|13285.2|13284|13288.7|13287.5|13253.7|13252.5|967
1599744900000|2020-09-10 13:35:00|13284.9|13283.7|13290.7|13289.5|13291.7|13290.5|13271.9|13270.7|795
1599745200000|2020-09-10 13:40:00|13290.9|13289.7|13290.9|13289.7|13299.4|13298.2|13281.2|13280|847
1599745500000|2020-09-10 13:45:00|13291.4|13290.2|13270.9|13269.7|13294.7|13293.5|13270.9|13269.7|612
1599745800000|2020-09-10 13:50:00|13271.7|13270.5|13273.9|13272.7|13278.2|13277|13253.7|13252.5|746
1599746100000|2020-09-10 13:55:00|13273.4|13272.2|13263.9|13262.7|13279.2|13278|13259.7|13258.5|509
1599746400000|2020-09-10 14:00:00|13263.7|13262.5|13274.7|13273.5|13275.4|13274.2|13260.9|13259.7|503
1599746700000|2020-09-10 14:05:00|13274.9|13273.7|13254.2|13253|13275.2|13274|13248.2|13247|595
1599747000000|2020-09-10 14:10:00|13253.8|13252.6|13247.5|13246.3|13258.8|13257.6|13234.8|13233.6|670
1599747300000|2020-09-10 14:15:00|13247.3|13246.1|13244.3|13243.1|13256|13254.8|13243.3|13242.1|343
1599747600000|2020-09-10 14:20:00|13244.5|13243.3|13222|13220.8|13247.3|13246.1|13219.3|13218.1|690
1599747900000|2020-09-10 14:25:00|13222.3|13221.1|13214.5|13213.3|13224.5|13223.3|13211.5|13210.3|655
1599748200000|2020-09-10 14:30:00|13214.3|13213.1|13233.5|13232.3|13239|13237.8|13214|13212.8|788
1599748500000|2020-09-10 14:35:00|13233.8|13232.6|13236.5|13235.3|13240.3|13239.1|13222.3|13221.1|752
1599748800000|2020-09-10 14:40:00|13236.8|13235.6|13219.3|13218.1|13243.3|13242.1|13218.5|13217.3|757
1599749100000|2020-09-10 14:45:00|13219|13217.8|13198|13196.8|13221|13219.8|13178.5|13177.3|1963
1599749400000|2020-09-10 14:50:00|13197.5|13196.3|13215.5|13214.3|13217.5|13216.3|13192|13190.8|1072
1599749700000|2020-09-10 14:55:00|13215.3|13214.1|13169.5|13168.3|13217.5|13216.3|13166.3|13165.1|1488
1599750000000|2020-09-10 15:00:00|13170.3|13169.1|13195.5|13194.3|13196|13194.8|13159|13157.8|1407
1599750300000|2020-09-10 15:05:00|13195.3|13194.1|13200.3|13199.1|13207.3|13206.1|13191.5|13190.3|756
1599750600000|2020-09-10 15:10:00|13200.5|13199.3|13216|13214.8|13221.5|13220.3|13189|13187.8|771
1599750900000|2020-09-10 15:15:00|13216.3|13215.1|13210.8|13209.6|13218.8|13217.6|13188|13186.8|1136
1599751200000|2020-09-10 15:20:00|13210.5|13209.3|13212.3|13211.1|13221.8|13220.6|13204.8|13203.6|821
1599751500000|2020-09-10 15:25:00|13212|13210.8|13221.3|13220.1|13222.5|13221.3|13208|13206.8|1048
1599751800000|2020-09-10 15:30:00|13221.7|13219.7|13209.2|13207.2|13228.9|13226.9|13207.4|13205.4|1383
1599752100000|2020-09-10 15:35:00|13210.2|13208.2|13204.7|13202.7|13212.7|13210.7|13194.4|13192.4|929
1599752400000|2020-09-10 15:40:00|13204.4|13202.4|13206.2|13204.2|13217.2|13215.2|13202.2|13200.2|414
1599752700000|2020-09-10 15:45:00|13205.9|13203.9|13213.2|13211.2|13213.2|13211.2|13190.9|13188.9|484
1599753000000|2020-09-10 15:50:00|13212.9|13210.9|13199.7|13197.7|13215.9|13213.9|13199.7|13197.7|318
1599753300000|2020-09-10 15:55:00|13199.9|13197.9|13187.2|13185.2|13200.7|13198.7|13181.7|13179.7|468
1599753600000|2020-09-10 16:00:00|13188.2|13186.2|13178.9|13176.9|13202.7|13200.7|13168.4|13166.4|457
1599753900000|2020-09-10 16:05:00|13179.2|13177.2|13187.7|13185.7|13195.9|13193.9|13177.4|13175.4|367
1599754200000|2020-09-10 16:10:00|13187.4|13185.4|13179.7|13177.7|13195.9|13193.9|13179.2|13177.2|303
1599754500000|2020-09-10 16:15:00|13179.4|13177.4|13179.9|13177.9|13189.7|13187.7|13164.2|13162.2|429
1599754800000|2020-09-10 16:20:00|13180.2|13178.2|13162.4|13160.4|13182.7|13180.7|13154.4|13152.4|702
1599755100000|2020-09-10 16:25:00|13162.9|13160.9|13172.4|13170.4|13174.7|13172.7|13157.4|13155.4|266
1599755400000|2020-09-10 16:30:00|13172.2|13170.2|13149.2|13147.2|13173.9|13171.9|13149.2|13147.2|579
1599755700000|2020-09-10 16:35:00|13148.9|13146.9|13128.2|13126.2|13150.4|13148.4|13123.2|13121.2|1016
1599756000000|2020-09-10 16:40:00|13128.4|13126.4|13123.9|13121.9|13141.2|13139.2|13123.4|13121.4|560
1599756300000|2020-09-10 16:45:00|13122.2|13120.2|13143.4|13141.4|13144.7|13142.7|13122.2|13120.2|670
1599756600000|2020-09-10 16:50:00|13142.7|13140.7|13152.9|13150.9|13159.4|13157.4|13140.4|13138.4|404
1599756900000|2020-09-10 16:55:00|13153.2|13151.2|13157.4|13155.4|13165.2|13163.2|13153.2|13151.2|219
1599757200000|2020-09-10 17:00:00|13157.2|13155.2|13169.2|13167.2|13169.4|13167.4|13149.9|13147.9|340
1599757500000|2020-09-10 17:05:00|13168.9|13166.9|13171.7|13169.7|13172.7|13170.7|13160.9|13158.9|261
1599757800000|2020-09-10 17:10:00|13171.4|13169.4|13170.4|13168.4|13177.4|13175.4|13167.7|13165.7|285
1599758100000|2020-09-10 17:15:00|13170.2|13168.2|13191.2|13189.2|13191.2|13189.2|13170.2|13168.2|277
1599758400000|2020-09-10 17:20:00|13191.4|13189.4|13180.7|13178.7|13192.7|13190.7|13180.4|13178.4|142
1599758700000|2020-09-10 17:25:00|13180.9|13178.9|13167.4|13165.4|13186.9|13184.9|13165.4|13163.4|268
1599759000000|2020-09-10 17:30:00|13167.7|13165.7|13170.7|13168.7|13181.7|13179.7|13167.4|13165.4|116
1599759300000|2020-09-10 17:35:00|13170.9|13168.9|13164.4|13162.4|13177.4|13175.4|13162.4|13160.4|216
1599759600000|2020-09-10 17:40:00|13164.2|13162.2|13157.2|13155.2|13166.2|13164.2|13155.4|13153.4|189
1599759900000|2020-09-10 17:45:00|13157.4|13155.4|13161.9|13159.9|13167.7|13165.7|13154.9|13152.9|100
1599760200000|2020-09-10 17:50:00|13161.7|13159.7|13149.9|13147.9|13165.2|13163.2|13147.7|13145.7|197
1599760500000|2020-09-10 17:55:00|13150.2|13148.2|13148.4|13146.4|13159.2|13157.2|13144.7|13142.7|116
1599760800000|2020-09-10 18:00:00|13148.2|13146.2|13162.7|13160.7|13162.7|13160.7|13142.7|13140.7|122
1599761100000|2020-09-10 18:05:00|13161.7|13159.7|13150.2|13148.2|13163.2|13161.2|13144.9|13142.9|114
1599761400000|2020-09-10 18:10:00|13150.4|13148.4|13140.7|13138.7|13155.7|13153.7|13138.4|13136.4|128
1599761700000|2020-09-10 18:15:00|13140.9|13138.9|13127.2|13125.2|13142.2|13140.2|13120.4|13118.4|328
1599762000000|2020-09-10 18:20:00|13126.9|13124.9|13116.9|13114.9|13135.2|13133.2|13116.2|13114.2|322
1599762300000|2020-09-10 18:25:00|13117.2|13115.2|13097.7|13095.7|13132.7|13130.7|13097.7|13095.7|521
1599762600000|2020-09-10 18:30:00|13097.4|13095.4|13120.2|13118.2|13128.4|13126.4|13097.4|13095.4|275
1599762900000|2020-09-10 18:35:00|13119.9|13117.9|13137.4|13135.4|13138.4|13136.4|13113.4|13111.4|165
1599763200000|2020-09-10 18:40:00|13137.2|13135.2|13108.2|13106.2|13137.2|13135.2|13106.4|13104.4|184
1599763500000|2020-09-10 18:45:00|13107.9|13105.9|13135.9|13133.9|13140.9|13138.9|13107.2|13105.2|247
1599763800000|2020-09-10 18:50:00|13133.9|13131.9|13126.9|13124.9|13143.4|13141.4|13122.4|13120.4|153
1599764100000|2020-09-10 18:55:00|13127.2|13125.2|13146.4|13144.4|13151.9|13149.9|13124.9|13122.9|151
1599764400000|2020-09-10 19:00:00|13146.2|13144.2|13123.7|13121.7|13147.7|13145.7|13120.7|13118.7|156
1599764700000|2020-09-10 19:05:00|13124.2|13122.2|13111.7|13109.7|13134.4|13132.4|13107.9|13105.9|201
1599765000000|2020-09-10 19:10:00|13111.4|13109.4|13116.9|13114.9|13126.7|13124.7|13100.7|13098.7|364
1599765300000|2020-09-10 19:15:00|13116.7|13114.7|13100.9|13098.9|13116.7|13114.7|13095.4|13093.4|214
1599765600000|2020-09-10 19:20:00|13101.4|13099.4|13102.9|13100.9|13117.9|13115.9|13095.4|13093.4|280
1599765900000|2020-09-10 19:25:00|13103.2|13101.2|13122.4|13120.4|13126.7|13124.7|13094.9|13092.9|201
1599766200000|2020-09-10 19:30:00|13122.2|13120.2|13124.9|13122.9|13132.9|13130.9|13110.4|13108.4|229
1599766500000|2020-09-10 19:35:00|13124.7|13122.7|13133.2|13131.2|13133.2|13131.2|13106.9|13104.9|168
1599766800000|2020-09-10 19:40:00|13132.2|13130.2|13136.4|13134.4|13146.2|13144.2|13121.9|13119.9|158
1599767100000|2020-09-10 19:45:00|13136.7|13134.7|13109.4|13107.4|13139.2|13137.2|13101.4|13099.4|293
1599767400000|2020-09-10 19:50:00|13107.2|13105.2|13124.4|13122.4|13129.4|13127.4|13100.9|13098.9|358
1599767700000|2020-09-10 19:55:00|13124.2|13122.2|13105.9|13103.9|13134.2|13132.2|13104.9|13102.9|357
1599768000000|2020-09-10 20:00:00|13111.6|13106.6|13111.7|13106.7|13131.7|13126.7|13098.2|13093.2|10
1599768300000|2020-09-10 20:05:00|13110.7|13105.7|13122.1|13117.1|13136.1|13131.1|13108.8|13103.8|0
1599768600000|2020-09-10 20:10:00|13123|13118|13119.4|13114.4|13138|13133|13116.7|13111.7|0
1599768900000|2020-09-10 20:15:00|13120.1|13115.1|13117.1|13112.1|13121.9|13116.9|13116.4|13111.4|0
1599769200000|2020-09-10 20:20:00|13112.7|13107.7|13115.2|13110.2|13117.2|13112.2|13112.7|13107.7|0
1599769500000|2020-09-10 20:25:00|13115.3|13110.3|13117.2|13112.2|13118.2|13113.2|13114.2|13109.2|0
1599769800000|2020-09-10 20:30:00|13122.5|13117.5|13148.8|13143.8|13149.6|13144.6|13120.5|13115.5|0
1599770100000|2020-09-10 20:35:00|13149.7|13144.7|13127.2|13122.2|13149.8|13144.8|13125.9|13120.9|0
1599770400000|2020-09-10 20:40:00|13127.3|13122.3|13123.8|13118.8|13130.3|13125.3|13117.8|13112.8|0
1599770700000|2020-09-10 20:45:00|13123.9|13118.9|13124.5|13119.5|13127.6|13122.6|13121.9|13116.9|0
1599771000000|2020-09-10 20:50:00|13125.5|13120.5|13122.7|13117.7|13125.5|13120.5|13121.4|13116.4|0
1599771300000|2020-09-10 20:55:00|13123.6|13118.6|13128.1|13123.1|13128.9|13123.9|13122.7|13117.7|0
1599771600000|2020-09-10 21:00:00|13128.7|13123.7|13129|13124|13130.4|13125.4|13126.4|13121.4|0
1599771900000|2020-09-10 21:05:00|13128.9|13123.9|13123.2|13118.2|13129.1|13124.1|13122.8|13117.8|0
1599772200000|2020-09-10 21:10:00|13122.6|13117.6|13121.2|13116.2|13123.1|13118.1|13120.3|13115.3|0
1599772500000|2020-09-10 21:15:00|13121|13116|13124.5|13119.5|13127.1|13122.1|13121|13116|0
1599772800000|2020-09-10 21:20:00|13124.9|13119.9|13125.2|13120.2|13126.6|13121.6|13124.3|13119.3|0
1599773100000|2020-09-10 21:25:00|13125.1|13120.1|13124.2|13119.2|13125.3|13120.3|13122.1|13117.1|0
1599773400000|2020-09-10 21:30:00|13124.9|13119.9|13124.4|13119.4|13125.1|13120.1|13122.7|13117.7|0
1599773700000|2020-09-10 21:35:00|13124.1|13119.1|13126.7|13121.7|13127.7|13122.7|13124.1|13119.1|0
1599774000000|2020-09-10 21:40:00|13126.8|13121.8|13125.6|13120.6|13128.4|13123.4|13125.6|13120.6|0
1599774300000|2020-09-10 21:45:00|13125.4|13120.4|13129|13124|13129|13124|13124.2|13119.2|0
1599774600000|2020-09-10 21:50:00|13128.4|13123.4|13128.9|13123.9|13129.3|13124.3|13127.4|13122.4|0
1599774900000|2020-09-10 21:55:00|13128.8|13123.8|13129.7|13124.7|13134.3|13129.3|13128.8|13123.8|0
1599775200000|2020-09-10 22:00:00|13137.6|13132.6|13146.5|13141.5|13165.2|13160.2|13137.6|13132.6|0
1599775500000|2020-09-10 22:05:00|13147.5|13142.5|13151.5|13146.5|13160.9|13155.9|13147.5|13142.5|0
1599775800000|2020-09-10 22:10:00|13152|13147|13152.7|13147.7|13154.5|13149.5|13141.9|13136.9|0
1599776100000|2020-09-10 22:15:00|13155.6|13150.6|13158.2|13153.2|13159.1|13154.1|13151.9|13146.9|0
1599776400000|2020-09-10 22:20:00|13159.1|13154.1|13149.9|13144.9|13159.2|13154.2|13140.5|13135.5|0
1599776700000|2020-09-10 22:25:00|13150.1|13145.1|13154.1|13149.1|13155|13150|13141.8|13136.8|0
1599777000000|2020-09-10 22:30:00|13154.5|13149.5|13157.8|13152.8|13160|13155|13153.1|13148.1|0
1599777300000|2020-09-10 22:35:00|13157.7|13152.7|13158.9|13153.9|13161.9|13156.9|13156.8|13151.8|0
1599777600000|2020-09-10 22:40:00|13159.4|13154.4|13157.6|13152.6|13160.8|13155.8|13149|13144|0
1599777900000|2020-09-10 22:45:00|13157.5|13152.5|13159.9|13154.9|13164.7|13159.7|13156|13151|0
1599778200000|2020-09-10 22:50:00|13159.5|13154.5|13166.5|13161.5|13168.5|13163.5|13158.5|13153.5|0
1599778500000|2020-09-10 22:55:00|13166|13161|13153.6|13148.6|13166.5|13161.5|13150.7|13145.7|0
1599778800000|2020-09-10 23:00:00|13154.5|13149.5|13154.5|13149.5|13161.5|13156.5|13145.2|13140.2|0
1599779100000|2020-09-10 23:05:00|13155.5|13150.5|13159|13154|13161.8|13156.8|13154.9|13149.9|0
1599779400000|2020-09-10 23:10:00|13159.4|13154.4|13163.6|13158.6|13165.7|13160.7|13157|13152|0
1599779700000|2020-09-10 23:15:00|13164.6|13159.6|13159.4|13154.4|13167.1|13162.1|13156.4|13151.4|0
1599780000000|2020-09-10 23:20:00|13158.9|13153.9|13159.4|13154.4|13161.4|13156.4|13154|13149|0
1599780300000|2020-09-10 23:25:00|13158.5|13153.5|13161.3|13156.3|13163.2|13158.2|13153.7|13148.7|0
1599780600000|2020-09-10 23:30:00|13160.3|13155.3|13166.5|13161.5|13170.3|13165.3|13160.3|13155.3|0
1599780900000|2020-09-10 23:35:00|13167.4|13162.4|13161.5|13156.5|13170.3|13165.3|13161|13156|0
1599781200000|2020-09-10 23:40:00|13161|13156|13159.7|13154.7|13161.5|13156.5|13156.4|13151.4|0
1599781500000|2020-09-10 23:45:00|13159.2|13154.2|13152.2|13147.2|13159.2|13154.2|13151|13146|0
1599781800000|2020-09-10 23:50:00|13153.2|13148.2|13151.2|13146.2|13161|13156|13151.2|13146.2|0
1599782100000|2020-09-10 23:55:00|13150.2|13145.2|13146.7|13141.7|13152.2|13147.2|13146.7|13141.7|0
1599782400000|2020-09-11 00:00:00|13146.2|13141.2|13139.3|13134.3|13160.2|13155.2|13132.7|13127.7|0
1599782700000|2020-09-11 00:05:00|13138.3|13133.3|13138.1|13133.1|13147.8|13142.8|13133.1|13128.1|0
1599783000000|2020-09-11 00:10:00|13137.1|13132.1|13149|13144|13149|13144|13132.3|13127.3|0
1599783300000|2020-09-11 00:15:00|13148|13143|13175.7|13171.7|13177.2|13173.2|13145.7|13141.7|83
1599783600000|2020-09-11 00:20:00|13175.9|13171.9|13174.7|13170.7|13184.9|13180.9|13174.7|13170.7|33
1599783900000|2020-09-11 00:25:00|13177.4|13173.4|13169.2|13165.2|13179.7|13175.7|13168.4|13164.4|23
1599784200000|2020-09-11 00:30:00|13169.4|13165.4|13173.2|13169.2|13175.4|13171.4|13167.2|13163.2|26
1599784500000|2020-09-11 00:35:00|13172.9|13168.9|13162.7|13158.7|13172.9|13168.9|13159.7|13155.7|19
1599784800000|2020-09-11 00:40:00|13164.4|13160.4|13155.2|13151.2|13164.9|13160.9|13153.2|13149.2|37
1599785100000|2020-09-11 00:45:00|13155.4|13151.4|13161.2|13157.2|13167.2|13163.2|13154.9|13150.9|16
1599785400000|2020-09-11 00:50:00|13161.7|13157.7|13161.4|13157.4|13167.2|13163.2|13159.2|13155.2|6
1599785700000|2020-09-11 00:55:00|13159.7|13155.7|13167.2|13163.2|13169.4|13165.4|13159.2|13155.2|4
1599786000000|2020-09-11 01:00:00|13166.9|13162.9|13187.9|13183.9|13188.7|13184.7|13165.9|13161.9|13
1599786300000|2020-09-11 01:05:00|13189.2|13185.2|13182.9|13178.9|13189.2|13185.2|13179.9|13175.9|20
1599786600000|2020-09-11 01:10:00|13182.2|13178.2|13190.9|13186.9|13192.2|13188.2|13179.2|13175.2|19
1599786900000|2020-09-11 01:15:00|13191.2|13187.2|13187.9|13183.9|13194.7|13190.7|13185.7|13181.7|14
1599787200000|2020-09-11 01:20:00|13188.4|13184.4|13188.7|13184.7|13190.7|13186.7|13183.4|13179.4|22
1599787500000|2020-09-11 01:25:00|13188.4|13184.4|13188.7|13184.7|13193.2|13189.2|13183.9|13179.9|8
1599787800000|2020-09-11 01:30:00|13188.4|13184.4|13193.9|13189.9|13194.4|13190.4|13178.4|13174.4|12
1599788100000|2020-09-11 01:35:00|13194.2|13190.2|13182.4|13178.4|13201.9|13197.9|13178.4|13174.4|20
1599788400000|2020-09-11 01:40:00|13182.2|13178.2|13169.2|13165.2|13185.2|13181.2|13169.2|13165.2|20
1599788700000|2020-09-11 01:45:00|13168.9|13164.9|13166.4|13162.4|13169.9|13165.9|13160.2|13156.2|29
1599789000000|2020-09-11 01:50:00|13167.4|13163.4|13176.7|13172.7|13177.7|13173.7|13164.7|13160.7|9
1599789300000|2020-09-11 01:55:00|13176.9|13172.9|13184.4|13180.4|13188.2|13184.2|13174.2|13170.2|3
1599789600000|2020-09-11 02:00:00|13184.7|13180.7|13181.2|13177.2|13188.9|13184.9|13179.9|13175.9|6
1599789900000|2020-09-11 02:05:00|13183.9|13179.9|13188.9|13184.9|13188.9|13184.9|13183.9|13179.9|10
1599790200000|2020-09-11 02:10:00|13188.7|13184.7|13189.2|13185.2|13192.7|13188.7|13183.7|13179.7|9
1599790500000|2020-09-11 02:15:00|13188.9|13184.9|13187.9|13183.9|13188.9|13184.9|13179.2|13175.2|36
1599790800000|2020-09-11 02:20:00|13186.2|13182.2|13179.9|13175.9|13186.7|13182.7|13179.9|13175.9|8
1599791100000|2020-09-11 02:25:00|13180.2|13176.2|13180.9|13176.9|13187.9|13183.9|13180.2|13176.2|9
1599791400000|2020-09-11 02:30:00|13181.2|13177.2|13187.7|13183.7|13188.7|13184.7|13181.2|13177.2|4
1599791700000|2020-09-11 02:35:00|13192.9|13188.9|13181.2|13177.2|13193.4|13189.4|13180.2|13176.2|6
1599792000000|2020-09-11 02:40:00|13181.4|13177.4|13191.4|13187.4|13191.4|13187.4|13180.4|13176.4|5
1599792300000|2020-09-11 02:45:00|13191.2|13187.2|13184.4|13180.4|13191.2|13187.2|13178.4|13174.4|3
1599792600000|2020-09-11 02:50:00|13184.2|13180.2|13177.9|13173.9|13187.2|13183.2|13177.7|13173.7|1
1599792900000|2020-09-11 02:55:00|13177.7|13173.7|13178.7|13174.7|13179.2|13175.2|13174.2|13170.2|9
1599793200000|2020-09-11 03:00:00|13178.9|13174.9|13180.7|13176.7|13183.9|13179.9|13177.4|13173.4|2
1599793500000|2020-09-11 03:05:00|13179.9|13175.9|13179.2|13175.2|13179.9|13175.9|13172.4|13168.4|2
1599793800000|2020-09-11 03:10:00|13179.9|13175.9|13176.7|13172.7|13183.2|13179.2|13176.7|13172.7|6
1599794100000|2020-09-11 03:15:00|13176.4|13172.4|13172.9|13168.9|13176.4|13172.4|13171.7|13167.7|3
1599794400000|2020-09-11 03:20:00|13173.4|13169.4|13175.2|13171.2|13179.4|13175.4|13172.9|13168.9|3
1599794700000|2020-09-11 03:25:00|13175.4|13171.4|13174.2|13170.2|13175.4|13171.4|13171.2|13167.2|5
1599795000000|2020-09-11 03:30:00|13173.2|13169.2|13175.2|13171.2|13176.2|13172.2|13169.9|13165.9|10
1599795300000|2020-09-11 03:35:00|13174.9|13170.9|13178.4|13174.4|13181.2|13177.2|13174.4|13170.4|3
1599795600000|2020-09-11 03:40:00|13178.7|13174.7|13183.2|13179.2|13184.2|13180.2|13178.7|13174.7|3
1599795900000|2020-09-11 03:45:00|13182.2|13178.2|13180.7|13176.7|13182.2|13178.2|13179.7|13175.7|3
1599796200000|2020-09-11 03:50:00|13180.4|13176.4|13180.4|13176.4|13181.9|13177.9|13180.4|13176.4|0
1599796500000|2020-09-11 03:55:00|13180.2|13176.2|13181.7|13177.7|13182.2|13178.2|13175.9|13171.9|9
1599796800000|2020-09-11 04:00:00|13181.4|13177.4|13186.2|13182.2|13186.9|13182.9|13180.2|13176.2|9
1599797100000|2020-09-11 04:05:00|13185.9|13181.9|13184.2|13180.2|13185.9|13181.9|13182.9|13178.9|1
1599797400000|2020-09-11 04:10:00|13183.9|13179.9|13180.9|13176.9|13183.9|13179.9|13176.7|13172.7|4
1599797700000|2020-09-11 04:15:00|13181.2|13177.2|13184.2|13180.2|13184.7|13180.7|13180.9|13176.9|1
1599798000000|2020-09-11 04:20:00|13184.4|13180.4|13187.7|13183.7|13189.4|13185.4|13183.9|13179.9|4
1599798300000|2020-09-11 04:25:00|13187.9|13183.9|13198.9|13194.9|13199.2|13195.2|13187.7|13183.7|38
1599798600000|2020-09-11 04:30:00|13199.4|13195.4|13192.9|13188.9|13200.9|13196.9|13190.2|13186.2|28
1599798900000|2020-09-11 04:35:00|13193.2|13189.2|13193.9|13189.9|13195.4|13191.4|13191.4|13187.4|9
1599799200000|2020-09-11 04:40:00|13194.2|13190.2|13197.7|13193.7|13199.7|13195.7|13194.2|13190.2|11
1599799500000|2020-09-11 04:45:00|13197.9|13193.9|13196.2|13192.2|13203.2|13199.2|13196.2|13192.2|12
1599799800000|2020-09-11 04:50:00|13196.4|13192.4|13196.2|13192.2|13197.9|13193.9|13193.2|13189.2|5
1599800100000|2020-09-11 04:55:00|13196.4|13192.4|13191.7|13187.7|13199.7|13195.7|13191.4|13187.4|10
1599800400000|2020-09-11 05:00:00|13191.4|13187.4|13198.2|13194.2|13198.2|13194.2|13189.9|13185.9|11
1599800700000|2020-09-11 05:05:00|13198.4|13194.4|13200.2|13196.2|13201.7|13197.7|13198.4|13194.4|4
1599801000000|2020-09-11 05:10:00|13200.4|13196.4|13198.4|13194.4|13202.9|13198.9|13197.9|13193.9|5
1599801300000|2020-09-11 05:15:00|13199.2|13195.2|13199.9|13195.9|13203.9|13199.9|13198.2|13194.2|20
1599801600000|2020-09-11 05:20:00|13199.7|13195.7|13201.4|13197.4|13202.4|13198.4|13199.2|13195.2|12
1599801900000|2020-09-11 05:25:00|13200.9|13196.9|13205.4|13201.4|13209.2|13205.2|13199.9|13195.9|16
1599802200000|2020-09-11 05:30:00|13205.7|13201.7|13217.2|13213.2|13217.2|13213.2|13203.7|13199.7|43
1599802500000|2020-09-11 05:35:00|13216.9|13212.9|13219.7|13215.7|13227.7|13223.7|13216.9|13212.9|101
1599802800000|2020-09-11 05:40:00|13222.2|13218.2|13221.4|13217.4|13222.9|13218.9|13216.9|13212.9|26
1599803100000|2020-09-11 05:45:00|13220.9|13216.9|13218.2|13214.2|13223.2|13219.2|13216.4|13212.4|16
1599803400000|2020-09-11 05:50:00|13218.4|13214.4|13218.9|13214.9|13223.2|13219.2|13215.4|13211.4|36
1599803700000|2020-09-11 05:55:00|13219.2|13215.2|13220.9|13216.9|13223.9|13219.9|13218.4|13214.4|30
1599804000000|2020-09-11 06:00:00|13219.9|13217.9|13195.9|13193.9|13220.9|13218.9|13195.7|13193.7|232
1599804300000|2020-09-11 06:05:00|13195.7|13193.7|13197.9|13195.9|13198.2|13196.2|13187.7|13185.7|263
1599804600000|2020-09-11 06:10:00|13198.2|13196.2|13192.2|13190.2|13205.2|13203.2|13187.7|13185.7|162
1599804900000|2020-09-11 06:15:00|13191.9|13189.9|13188.4|13186.4|13197.9|13195.9|13188.2|13186.2|135
1599805200000|2020-09-11 06:20:00|13188.2|13186.2|13183.9|13181.9|13192.2|13190.2|13174.7|13172.7|184
1599805500000|2020-09-11 06:25:00|13184.2|13182.2|13186.4|13184.4|13197.2|13195.2|13180.4|13178.4|201
1599805800000|2020-09-11 06:30:00|13186.2|13184.2|13188.9|13186.9|13195.2|13193.2|13183.9|13181.9|156
1599806100000|2020-09-11 06:35:00|13188.7|13186.7|13181.2|13179.2|13191.2|13189.2|13171.7|13169.7|282
1599806400000|2020-09-11 06:40:00|13181.4|13179.4|13176.9|13174.9|13183.2|13181.2|13163.9|13161.9|408
1599806700000|2020-09-11 06:45:00|13176.2|13174.2|13168.2|13166.2|13179.4|13177.4|13167.2|13165.2|261
1599807000000|2020-09-11 06:50:00|13167.9|13165.9|13179.2|13177.2|13181.7|13179.7|13166.2|13164.2|116
1599807300000|2020-09-11 06:55:00|13178.2|13176.2|13188.9|13186.9|13189.2|13187.2|13173.7|13171.7|292
1599807600000|2020-09-11 07:00:00|13188.5|13187.3|13171.8|13170.6|13202.3|13201.1|13156|13154.8|1773
1599807900000|2020-09-11 07:05:00|13172|13170.8|13183|13181.8|13200.3|13199.1|13165.8|13164.6|990
1599808200000|2020-09-11 07:10:00|13183.3|13182.1|13175.8|13174.6|13187.8|13186.6|13166|13164.8|623
1599808500000|2020-09-11 07:15:00|13176|13174.8|13201.3|13200.1|13204|13202.8|13168.8|13167.6|1000
1599808800000|2020-09-11 07:20:00|13199.5|13198.3|13250.8|13249.6|13252|13250.8|13198|13196.8|2058
1599809100000|2020-09-11 07:25:00|13251|13249.8|13242.5|13241.3|13258.3|13257.1|13242.3|13241.1|1253
1599809400000|2020-09-11 07:30:00|13242.8|13241.6|13212.8|13211.6|13248|13246.8|13207|13205.8|1527
1599809700000|2020-09-11 07:35:00|13213|13211.8|13182.5|13181.3|13215.5|13214.3|13182.5|13181.3|1089
1599810000000|2020-09-11 07:40:00|13183|13181.8|13181.5|13180.3|13186.5|13185.3|13166.5|13165.3|949
1599810300000|2020-09-11 07:45:00|13182.3|13181.1|13166.8|13165.6|13193.8|13192.6|13161.3|13160.1|831
1599810600000|2020-09-11 07:50:00|13167|13165.8|13188.5|13187.3|13190.5|13189.3|13157.5|13156.3|657
1599810900000|2020-09-11 07:55:00|13188.3|13187.1|13174.3|13173.1|13188.8|13187.6|13174.3|13173.1|349
1599811200000|2020-09-11 08:00:00|13174|13172.8|13185.8|13184.6|13187|13185.8|13173.8|13172.6|414
1599811500000|2020-09-11 08:05:00|13186|13184.8|13195.3|13194.1|13200.3|13199.1|13169.3|13168.1|526
1599811800000|2020-09-11 08:10:00|13195.5|13194.3|13202.3|13201.1|13206.5|13205.3|13189.3|13188.1|319
1599812100000|2020-09-11 08:15:00|13202.5|13201.3|13214.1|13212.9|13215.4|13214.2|13197.4|13196.2|348
1599812400000|2020-09-11 08:20:00|13214.4|13213.2|13206.9|13205.7|13216.4|13215.2|13204.1|13202.9|258
1599812700000|2020-09-11 08:25:00|13207.1|13205.9|13201.9|13200.7|13219.6|13218.4|13196.1|13194.9|557
1599813000000|2020-09-11 08:30:00|13202.1|13200.9|13196.9|13195.7|13205.9|13204.7|13184.9|13183.7|281
1599813300000|2020-09-11 08:35:00|13195.9|13194.7|13188.9|13187.7|13206.6|13205.4|13187.9|13186.7|292
1599813600000|2020-09-11 08:40:00|13189.1|13187.9|13187.9|13186.7|13199.4|13198.2|13183.4|13182.2|274
1599813900000|2020-09-11 08:45:00|13188.1|13186.9|13169.4|13168.2|13191.4|13190.2|13162.4|13161.2|500
1599814200000|2020-09-11 08:50:00|13169.6|13168.4|13167.9|13166.7|13175.6|13174.4|13164.1|13162.9|243
1599814500000|2020-09-11 08:55:00|13167.6|13166.4|13151.4|13150.2|13169.4|13168.2|13139.6|13138.4|724
1599814800000|2020-09-11 09:00:00|13151.6|13150.4|13157.6|13156.4|13160.4|13159.2|13145.4|13144.2|327
1599815100000|2020-09-11 09:05:00|13157.9|13156.7|13172.4|13171.2|13172.4|13171.2|13152.4|13151.2|509
1599815400000|2020-09-11 09:10:00|13172.1|13170.9|13172.1|13170.9|13174.4|13173.2|13160.6|13159.4|244
1599815700000|2020-09-11 09:15:00|13172.4|13171.2|13175.4|13174.2|13178.1|13176.9|13163.6|13162.4|290
1599816000000|2020-09-11 09:20:00|13175.6|13174.4|13181.9|13180.7|13183.9|13182.7|13169.4|13168.2|314
1599816300000|2020-09-11 09:25:00|13181.6|13180.4|13179.1|13177.9|13184.6|13183.4|13177.4|13176.2|202
1599816600000|2020-09-11 09:30:00|13179.9|13178.7|13170.9|13169.7|13182.6|13181.4|13165.6|13164.4|326
1599816900000|2020-09-11 09:35:00|13171.1|13169.9|13173.4|13172.2|13182.6|13181.4|13168.1|13166.9|358
1599817200000|2020-09-11 09:40:00|13174.4|13173.2|13164.9|13163.7|13176.4|13175.2|13163.9|13162.7|184
1599817500000|2020-09-11 09:45:00|13165.1|13163.9|13162.6|13161.4|13171.6|13170.4|13161.1|13159.9|294
1599817800000|2020-09-11 09:50:00|13162.4|13161.2|13162.4|13161.2|13173.4|13172.2|13160.4|13159.2|317
1599818100000|2020-09-11 09:55:00|13163.1|13161.9|13166.9|13165.7|13170.6|13169.4|13155.9|13154.7|281
1599818400000|2020-09-11 10:00:00|13166.4|13165.2|13154.1|13152.9|13170.9|13169.7|13150.1|13148.9|352
1599818700000|2020-09-11 10:05:00|13153.4|13152.2|13149.9|13148.7|13162.1|13160.9|13149.1|13147.9|340
1599819000000|2020-09-11 10:10:00|13150.1|13148.9|13127.1|13125.9|13155.6|13154.4|13127.1|13125.9|626
1599819300000|2020-09-11 10:15:00|13126.9|13125.7|13129.1|13127.9|13129.9|13128.7|13117.6|13116.4|799
1599819600000|2020-09-11 10:20:00|13128.9|13127.7|13148.4|13147.2|13148.6|13147.4|13124.9|13123.7|432
1599819900000|2020-09-11 10:25:00|13147.9|13146.7|13165.6|13164.4|13166.4|13165.2|13147.4|13146.2|587
1599820200000|2020-09-11 10:30:00|13165.4|13164.2|13192.1|13190.9|13196.1|13194.9|13165.4|13164.2|655
1599820500000|2020-09-11 10:35:00|13192.9|13191.7|13195.4|13194.2|13196.9|13195.7|13187.1|13185.9|514
1599820800000|2020-09-11 10:40:00|13195.6|13194.4|13198.9|13197.7|13204.6|13203.4|13189.1|13187.9|524
1599821100000|2020-09-11 10:45:00|13198.6|13197.4|13185.6|13184.4|13206.6|13205.4|13183.6|13182.4|574
1599821400000|2020-09-11 10:50:00|13185.9|13184.7|13187.1|13185.9|13196.1|13194.9|13185.9|13184.7|381
1599821700000|2020-09-11 10:55:00|13186.4|13185.2|13193.6|13192.4|13193.6|13192.4|13185.1|13183.9|167
1599822000000|2020-09-11 11:00:00|13193.4|13192.2|13191.4|13190.2|13203.6|13202.4|13184.4|13183.2|880
1599822300000|2020-09-11 11:05:00|13191.6|13190.4|13198.6|13197.4|13201.1|13199.9|13186.4|13185.2|425
1599822600000|2020-09-11 11:10:00|13198.4|13197.2|13209.6|13208.4|13215.4|13214.2|13197.4|13196.2|442
1599822900000|2020-09-11 11:15:00|13210.6|13209.4|13207.6|13206.4|13214.6|13213.4|13202.6|13201.4|397
1599823200000|2020-09-11 11:20:00|13208.4|13207.2|13195.6|13194.4|13214.1|13212.9|13194.6|13193.4|370
1599823500000|2020-09-11 11:25:00|13196.1|13194.9|13194.4|13193.2|13199.6|13198.4|13187.6|13186.4|421
1599823800000|2020-09-11 11:30:00|13194.6|13193.4|13193.6|13192.4|13198.1|13196.9|13187.6|13186.4|416
1599824100000|2020-09-11 11:35:00|13193.4|13192.2|13204.4|13203.2|13208.9|13207.7|13189.6|13188.4|393
1599824400000|2020-09-11 11:40:00|13204.3|13203.1|13213|13211.8|13213|13211.8|13197|13195.8|646
1599824700000|2020-09-11 11:45:00|13212.5|13211.3|13220.8|13219.6|13222.3|13221.1|13209.8|13208.6|489
1599825000000|2020-09-11 11:50:00|13219.5|13218.3|13207.8|13206.6|13219.5|13218.3|13186.5|13185.3|1048
1599825300000|2020-09-11 11:55:00|13208|13206.8|13203|13201.8|13215.5|13214.3|13202.8|13201.6|293
1599825600000|2020-09-11 12:00:00|13202.8|13201.6|13199.5|13198.3|13212.3|13211.1|13195.8|13194.6|782
1599825900000|2020-09-11 12:05:00|13199.8|13198.6|13206.8|13205.6|13210.3|13209.1|13199.8|13198.6|212
1599826200000|2020-09-11 12:10:00|13207|13205.8|13213.3|13212.1|13214.8|13213.6|13196.5|13195.3|309
1599826500000|2020-09-11 12:15:00|13213|13211.8|13210.8|13209.6|13219|13217.8|13206|13204.8|279
1599826800000|2020-09-11 12:20:00|13210.5|13209.3|13206.8|13205.6|13217.5|13216.3|13203.5|13202.3|257
1599827100000|2020-09-11 12:25:00|13207|13205.8|13199.3|13198.1|13209|13207.8|13199|13197.8|246
1599827400000|2020-09-11 12:30:00|13199|13197.8|13190.3|13189.1|13205.3|13204.1|13188|13186.8|654
1599827700000|2020-09-11 12:35:00|13190.5|13189.3|13203.8|13202.6|13203.8|13202.6|13183.3|13182.1|410
1599828000000|2020-09-11 12:40:00|13203.3|13202.1|13202.3|13201.1|13204.5|13203.3|13194.5|13193.3|784
1599828300000|2020-09-11 12:45:00|13202|13200.8|13193.5|13192.3|13205.8|13204.6|13193|13191.8|187
1599828600000|2020-09-11 12:50:00|13193.3|13192.1|13197.5|13196.3|13203.5|13202.3|13192.3|13191.1|168
1599828900000|2020-09-11 12:55:00|13197.8|13196.6|13191.3|13190.1|13199.8|13198.6|13189.5|13188.3|178
1599829200000|2020-09-11 13:00:00|13190.8|13189.6|13174.3|13173.1|13195.8|13194.6|13172.8|13171.6|509
1599829500000|2020-09-11 13:05:00|13174|13172.8|13169.8|13168.6|13178.8|13177.6|13169.8|13168.6|350
1599829800000|2020-09-11 13:10:00|13168.5|13167.3|13180|13178.8|13182.5|13181.3|13167|13165.8|329
1599830100000|2020-09-11 13:15:00|13179.8|13178.6|13188.3|13187.1|13188.3|13187.1|13178.8|13177.6|640
1599830400000|2020-09-11 13:20:00|13188.5|13187.3|13183|13181.8|13190.5|13189.3|13180.5|13179.3|206
1599830700000|2020-09-11 13:25:00|13182.8|13181.6|13175.3|13174.1|13184.3|13183.1|13174|13172.8|175
1599831000000|2020-09-11 13:30:00|13175.5|13174.3|13141.3|13140.1|13182|13180.8|13140.5|13139.3|1041
1599831300000|2020-09-11 13:35:00|13141|13139.8|13144.8|13143.6|13159|13157.8|13132|13130.8|1218
1599831600000|2020-09-11 13:40:00|13145|13143.8|13148|13146.8|13156.5|13155.3|13132|13130.8|906
1599831900000|2020-09-11 13:45:00|13147.8|13146.6|13171.8|13170.6|13173.3|13172.1|13142.3|13141.1|610
1599832200000|2020-09-11 13:50:00|13172|13170.8|13166|13164.8|13179.3|13178.1|13162|13160.8|554
1599832500000|2020-09-11 13:55:00|13166.3|13165.1|13139.8|13138.6|13169.3|13168.1|13122.3|13121.1|1034
1599832800000|2020-09-11 14:00:00|13139.3|13138.1|13161.3|13160.1|13167.8|13166.6|13135|13133.8|877
1599833100000|2020-09-11 14:05:00|13160.3|13159.1|13144.8|13143.6|13171|13169.8|13141.3|13140.1|516
1599833400000|2020-09-11 14:10:00|13145.2|13144|13154.2|13153|13158.2|13157|13115.4|13114.2|1055
1599833700000|2020-09-11 14:15:00|13153.9|13152.7|13178.2|13177|13181.2|13180|13141.9|13140.7|886
1599834000000|2020-09-11 14:20:00|13179.4|13178.2|13186.4|13185.2|13192.4|13191.2|13172.7|13171.5|547
1599834300000|2020-09-11 14:25:00|13186.7|13185.5|13190.7|13189.5|13200.2|13199|13183.4|13182.2|709
1599834600000|2020-09-11 14:30:00|13190.9|13189.7|13178.7|13177.5|13205.4|13204.2|13173.2|13172|581
1599834900000|2020-09-11 14:35:00|13179.2|13178|13183.2|13182|13189.7|13188.5|13170.2|13169|436
1599835200000|2020-09-11 14:40:00|13182.9|13181.7|13194.4|13193.2|13198.2|13197|13175.7|13174.5|312
1599835500000|2020-09-11 14:45:00|13194.9|13193.7|13204.2|13203|13205.7|13204.5|13194.4|13193.2|441
1599835800000|2020-09-11 14:50:00|13204.4|13203.2|13213.4|13212.2|13218.7|13217.5|13199.4|13198.2|575
1599836100000|2020-09-11 14:55:00|13213.7|13212.5|13193.7|13192.5|13221.2|13220|13192.4|13191.2|575
1599836400000|2020-09-11 15:00:00|13193.9|13192.7|13222.2|13221|13227.2|13226|13193.9|13192.7|452
1599836700000|2020-09-11 15:05:00|13222.4|13221.2|13240.7|13239.5|13242.2|13241|13221.9|13220.7|619
1599837000000|2020-09-11 15:10:00|13240.9|13239.7|13231.2|13230|13241.9|13240.7|13228.2|13227|500
1599837300000|2020-09-11 15:15:00|13231.4|13230.2|13237.7|13236.5|13247.2|13246|13228.4|13227.2|710
1599837600000|2020-09-11 15:20:00|13238.2|13237|13226.4|13225.2|13240.4|13239.2|13216.4|13215.2|784
1599837900000|2020-09-11 15:25:00|13227.4|13226.2|13216.2|13215|13227.4|13226.2|13208.7|13207.5|991
1599838200000|2020-09-11 15:30:00|13216.6|13214.6|13205.1|13203.1|13218.3|13216.3|13198.8|13196.8|1469
1599838500000|2020-09-11 15:35:00|13204.8|13202.8|13203.6|13201.6|13204.8|13202.8|13193.6|13191.6|758
1599838800000|2020-09-11 15:40:00|13204.1|13202.1|13194.1|13192.1|13205.6|13203.6|13192.1|13190.1|325
1599839100000|2020-09-11 15:45:00|13194.3|13192.3|13198.6|13196.6|13204.3|13202.3|13191.8|13189.8|262
1599839400000|2020-09-11 15:50:00|13198.8|13196.8|13193.1|13191.1|13202.6|13200.6|13191.6|13189.6|252
1599839700000|2020-09-11 15:55:00|13192.8|13190.8|13192.1|13190.1|13196.6|13194.6|13190.8|13188.8|157
1599840000000|2020-09-11 16:00:00|13192.8|13190.8|13201.3|13199.3|13203.6|13201.6|13183.1|13181.1|301
1599840300000|2020-09-11 16:05:00|13200.6|13198.6|13202.6|13200.6|13205.8|13203.8|13198.6|13196.6|179
1599840600000|2020-09-11 16:10:00|13202.3|13200.3|13196.8|13194.8|13204.3|13202.3|13194.6|13192.6|166
1599840900000|2020-09-11 16:15:00|13197.3|13195.3|13200.3|13198.3|13202.6|13200.6|13188.6|13186.6|183
1599841200000|2020-09-11 16:20:00|13200.1|13198.1|13202.8|13200.8|13208.3|13206.3|13198.6|13196.6|178
1599841500000|2020-09-11 16:25:00|13200.8|13198.8|13198.6|13196.6|13205.1|13203.1|13196.6|13194.6|167
1599841800000|2020-09-11 16:30:00|13197.8|13195.8|13171.3|13169.3|13197.8|13195.8|13170.3|13168.3|320
1599842100000|2020-09-11 16:35:00|13171.6|13169.6|13169.3|13167.3|13177.8|13175.8|13166.1|13164.1|214
1599842400000|2020-09-11 16:40:00|13169.1|13167.1|13161.6|13159.6|13170.6|13168.6|13155.8|13153.8|386
1599842700000|2020-09-11 16:45:00|13161.3|13159.3|13175.3|13173.3|13176.3|13174.3|13159.6|13157.6|215
1599843000000|2020-09-11 16:50:00|13175.6|13173.6|13179.3|13177.3|13184.6|13182.6|13175.1|13173.1|160
1599843300000|2020-09-11 16:55:00|13179.1|13177.1|13154.6|13152.6|13181.3|13179.3|13152.8|13150.8|331
1599843600000|2020-09-11 17:00:00|13154.8|13152.8|13153.8|13151.8|13165.1|13163.1|13151.3|13149.3|171
1599843900000|2020-09-11 17:05:00|13154.1|13152.1|13142.1|13140.1|13156.1|13154.1|13135.1|13133.1|372
1599844200000|2020-09-11 17:10:00|13141.8|13139.8|13135.3|13133.3|13144.6|13142.6|13131.6|13129.6|321
1599844500000|2020-09-11 17:15:00|13135.1|13133.1|13140.1|13138.1|13151.1|13149.1|13125.1|13123.1|361
1599844800000|2020-09-11 17:20:00|13140.6|13138.6|13138.6|13136.6|13145.8|13143.8|13136.1|13134.1|170
1599845100000|2020-09-11 17:25:00|13138.8|13136.8|13127.1|13125.1|13142.8|13140.8|13125.3|13123.3|169
1599845400000|2020-09-11 17:30:00|13127.3|13125.3|13123.3|13121.3|13129.8|13127.8|13113.8|13111.8|337
1599845700000|2020-09-11 17:35:00|13123.6|13121.6|13143.1|13141.1|13143.8|13141.8|13123.6|13121.6|208
1599846000000|2020-09-11 17:40:00|13142.8|13140.8|13146.1|13144.1|13155.3|13153.3|13136.3|13134.3|147
1599846300000|2020-09-11 17:45:00|13145.8|13143.8|13148.1|13146.1|13153.1|13151.1|13144.1|13142.1|127
1599846600000|2020-09-11 17:50:00|13147.8|13145.8|13149.3|13147.3|13159.3|13157.3|13144.8|13142.8|183
1599846900000|2020-09-11 17:55:00|13149.6|13147.6|13134.1|13132.1|13151.8|13149.8|13132.8|13130.8|201
1599847200000|2020-09-11 18:00:00|13134.8|13132.8|13142.6|13140.6|13145.6|13143.6|13124.6|13122.6|156
1599847500000|2020-09-11 18:05:00|13142.8|13140.8|13154.6|13152.6|13160.6|13158.6|13140.3|13138.3|151
1599847800000|2020-09-11 18:10:00|13154.3|13152.3|13163.3|13161.3|13167.6|13165.6|13147.6|13145.6|187
1599848100000|2020-09-11 18:15:00|13163.1|13161.1|13154.8|13152.8|13166.3|13164.3|13153.6|13151.6|79
1599848400000|2020-09-11 18:20:00|13155.1|13153.1|13158.8|13156.8|13161.1|13159.1|13147.8|13145.8|145
1599848700000|2020-09-11 18:25:00|13159.1|13157.1|13144.3|13142.3|13161.8|13159.8|13144.3|13142.3|51
1599849000000|2020-09-11 18:30:00|13144.6|13142.6|13162.6|13160.6|13167.1|13165.1|13143.3|13141.3|183
1599849300000|2020-09-11 18:35:00|13163.1|13161.1|13174.6|13172.6|13177.1|13175.1|13160.1|13158.1|239
1599849600000|2020-09-11 18:40:00|13174.8|13172.8|13174.6|13172.6|13177.3|13175.3|13162.6|13160.6|252
1599849900000|2020-09-11 18:45:00|13174.1|13172.1|13163.1|13161.1|13177.1|13175.1|13162.8|13160.8|118
1599850200000|2020-09-11 18:50:00|13163.3|13161.3|13178.3|13176.3|13179.8|13177.8|13162.1|13160.1|99
1599850500000|2020-09-11 18:55:00|13178.1|13176.1|13169.1|13167.1|13181.3|13179.3|13167.6|13165.6|99
1599850800000|2020-09-11 19:00:00|13168.6|13166.6|13160.8|13158.8|13173.6|13171.6|13155.8|13153.8|170
1599851100000|2020-09-11 19:05:00|13161.1|13159.1|13147.8|13145.8|13165.8|13163.8|13146.6|13144.6|129
1599851400000|2020-09-11 19:10:00|13147.6|13145.6|13154.1|13152.1|13158.1|13156.1|13138.8|13136.8|118
1599851700000|2020-09-11 19:15:00|13154.6|13152.6|13173.6|13171.6|13177.3|13175.3|13154.6|13152.6|146
1599852000000|2020-09-11 19:20:00|13173.8|13171.8|13187.6|13185.6|13191.6|13189.6|13169.6|13167.6|207
1599852300000|2020-09-11 19:25:00|13187.3|13185.3|13190.1|13188.1|13194.6|13192.6|13181.1|13179.1|137
1599852600000|2020-09-11 19:30:00|13190.3|13188.3|13199.3|13197.3|13205.6|13203.6|13190.3|13188.3|198
1599852900000|2020-09-11 19:35:00|13198.8|13196.8|13181.3|13179.3|13200.6|13198.6|13178.6|13176.6|150
1599853200000|2020-09-11 19:40:00|13181.6|13179.6|13182.1|13180.1|13187.1|13185.1|13174.1|13172.1|142
1599853500000|2020-09-11 19:45:00|13181.6|13179.6|13188.8|13186.8|13196.8|13194.8|13175.3|13173.3|207
1599853800000|2020-09-11 19:50:00|13188.6|13186.6|13183.8|13181.8|13200.8|13198.8|13180.8|13178.8|333
1599854100000|2020-09-11 19:55:00|13183.6|13181.6|13184.8|13182.8|13195.6|13193.6|13180.6|13178.6|277
1599854400000|2020-09-11 20:00:00|13184.6|13182.6|13169.4|13164.4|13196.4|13191.4|13169.4|13164.4|20
1599854700000|2020-09-11 20:05:00|13168.9|13163.9|13174.7|13169.7|13176.7|13171.7|13158.3|13153.3|0
1599855000000|2020-09-11 20:10:00|13175.7|13170.7|13169.6|13164.6|13177.7|13172.7|13163.1|13158.1|0
1599855300000|2020-09-11 20:15:00|13170|13165|13173.7|13168.7|13173.9|13168.9|13168.1|13163.1|0
1599855600000|2020-09-11 20:20:00|13174.3|13169.3|13176.8|13171.8|13177.8|13172.8|13174.2|13169.2|0
1599855900000|2020-09-11 20:25:00|13176.5|13171.5|13174.3|13169.3|13176.5|13171.5|13174.3|13169.3|0
1599856200000|2020-09-11 20:30:00|13176.1|13171.1|13182.9|13177.9|13183.9|13178.9|13173.1|13168.1|0
1599856500000|2020-09-11 20:35:00|13183.9|13178.9|13182.3|13177.3|13185.3|13180.3|13181.4|13176.4|0
1599856800000|2020-09-11 20:40:00|13182.2|13177.2|13175.1|13170.1|13183.1|13178.1|13175.1|13170.1|0
1599857100000|2020-09-11 20:45:00|13176.1|13171.1|13178|13173|13182|13177|13175.1|13170.1|0
1599857400000|2020-09-11 20:50:00|13179|13174|13180.9|13175.9|13180.9|13175.9|13176.9|13171.9|0
1599857700000|2020-09-11 20:55:00|13179.9|13174.9|13183.3|13178.3|13185.8|13180.8|13179.9|13174.9|0
1600034400000|2020-09-13 22:00:00|13244.1|13239.1|13226.2|13221.2|13244.1|13239.1|13220.8|13215.8|0
1600034700000|2020-09-13 22:05:00|13227.2|13222.2|13226.9|13221.9|13227.7|13222.7|13221|13216|0
1600035000000|2020-09-13 22:10:00|13227.4|13222.4|13235.9|13230.9|13241.8|13236.8|13227.4|13222.4|0
1600035300000|2020-09-13 22:15:00|13236.5|13231.5|13230.1|13225.1|13238.7|13233.7|13230|13225|0
1600035600000|2020-09-13 22:20:00|13229.6|13224.6|13227.4|13222.4|13232.3|13227.3|13224.9|13219.9|0
1600035900000|2020-09-13 22:25:00|13227|13222|13229.5|13224.5|13237.7|13232.7|13224.2|13219.2|0
1600036200000|2020-09-13 22:30:00|13229|13224|13234.8|13229.8|13238.3|13233.3|13229|13224|0
1600036500000|2020-09-13 22:35:00|13234.3|13229.3|13240.4|13235.4|13240.4|13235.4|13232.3|13227.3|0
1600036800000|2020-09-13 22:40:00|13239.9|13234.9|13241|13236|13243.8|13238.8|13239|13234|0
1600037100000|2020-09-13 22:45:00|13241.9|13236.9|13246.4|13241.4|13248.4|13243.4|13240.9|13235.9|0
1600037400000|2020-09-13 22:50:00|13246.9|13241.9|13242.6|13237.6|13248.3|13243.3|13242.6|13237.6|0
1600037700000|2020-09-13 22:55:00|13242.3|13237.3|13237.2|13232.2|13242.7|13237.7|13236.7|13231.7|0
1600038000000|2020-09-13 23:00:00|13236.7|13231.7|13233.3|13228.3|13239.3|13234.3|13231.7|13226.7|0
1600038300000|2020-09-13 23:05:00|13232.8|13227.8|13231.7|13226.7|13234.1|13229.1|13228.9|13223.9|0
1600038600000|2020-09-13 23:10:00|13232.2|13227.2|13231.7|13226.7|13232.8|13227.8|13227.3|13222.3|0
1600038900000|2020-09-13 23:15:00|13232.2|13227.2|13220.6|13215.6|13233.2|13228.2|13219.2|13214.2|0
1600039200000|2020-09-13 23:20:00|13221.1|13216.1|13229|13224|13231|13226|13220.6|13215.6|0
1600039500000|2020-09-13 23:25:00|13229.5|13224.5|13235|13230|13235|13230|13228.5|13223.5|0
1600039800000|2020-09-13 23:30:00|13235.9|13230.9|13235.3|13230.3|13237.9|13232.9|13232.9|13227.9|0
1600040100000|2020-09-13 23:35:00|13234.8|13229.8|13237.7|13232.7|13238.2|13233.2|13233.8|13228.8|0
1600040400000|2020-09-13 23:40:00|13238.2|13233.2|13235.1|13230.1|13239|13234|13234.6|13229.6|0
1600040700000|2020-09-13 23:45:00|13235.5|13230.5|13238.9|13233.9|13238.9|13233.9|13233.6|13228.6|0
1600041000000|2020-09-13 23:50:00|13241.3|13236.3|13255|13250|13257.5|13252.5|13240.9|13235.9|0
1600041300000|2020-09-13 23:55:00|13254|13249|13253.8|13248.8|13256.1|13251.1|13253.7|13248.7|0
1600041600000|2020-09-14 00:00:00|13252.8|13247.8|13250.6|13245.6|13254.2|13249.2|13249.7|13244.7|0
1600041900000|2020-09-14 00:05:00|13250.5|13245.5|13253.6|13248.6|13255.5|13250.5|13250.5|13245.5|0
1600042200000|2020-09-14 00:10:00|13253.1|13248.1|13250.2|13245.2|13255.1|13250.1|13249.1|13244.1|0
1600042500000|2020-09-14 00:15:00|13252.2|13247.2|13260.6|13256.6|13274.8|13270.8|13251.2|13246.2|84
1600042800000|2020-09-14 00:20:00|13260.3|13256.3|13252.8|13248.8|13261.1|13257.1|13252.1|13248.1|27
1600043100000|2020-09-14 00:25:00|13253.1|13249.1|13250.8|13246.8|13256.6|13252.6|13248.8|13244.8|11
1600043400000|2020-09-14 00:30:00|13250.6|13246.6|13239.6|13235.6|13250.6|13246.6|13238.1|13234.1|55
1600043700000|2020-09-14 00:35:00|13239.3|13235.3|13242.6|13238.6|13247.1|13243.1|13238.3|13234.3|25
1600044000000|2020-09-14 00:40:00|13242.8|13238.8|13247.8|13243.8|13250.8|13246.8|13242.1|13238.1|21
1600044300000|2020-09-14 00:45:00|13248.3|13244.3|13249.3|13245.3|13255.6|13251.6|13247.8|13243.8|21
1600044600000|2020-09-14 00:50:00|13249.6|13245.6|13252.8|13248.8|13253.1|13249.1|13246.3|13242.3|13
1600044900000|2020-09-14 00:55:00|13253.1|13249.1|13249.1|13245.1|13256.3|13252.3|13247.8|13243.8|9
1600045200000|2020-09-14 01:00:00|13248.3|13244.3|13255.6|13251.6|13255.6|13251.6|13246.8|13242.8|7
1600045500000|2020-09-14 01:05:00|13255.8|13251.8|13262.1|13258.1|13264.3|13260.3|13251.8|13247.8|42
1600045800000|2020-09-14 01:10:00|13262.6|13258.6|13255.3|13251.3|13263.6|13259.6|13247.8|13243.8|34
1600046100000|2020-09-14 01:15:00|13255.1|13251.1|13249.1|13245.1|13256.6|13252.6|13249.1|13245.1|80
1600046400000|2020-09-14 01:20:00|13247.8|13243.8|13243.8|13239.8|13251.1|13247.1|13240.6|13236.6|38
1600046700000|2020-09-14 01:25:00|13243.6|13239.6|13250.3|13246.3|13250.8|13246.8|13241.1|13237.1|19
1600047000000|2020-09-14 01:30:00|13252.1|13248.1|13259.6|13255.6|13264.8|13260.8|13251.8|13247.8|49
1600047300000|2020-09-14 01:35:00|13259.8|13255.8|13253.3|13249.3|13261.6|13257.6|13251.1|13247.1|10
1600047600000|2020-09-14 01:40:00|13253.6|13249.6|13257.8|13253.8|13260.1|13256.1|13250.8|13246.8|11
1600047900000|2020-09-14 01:45:00|13257.6|13253.6|13259.1|13255.1|13264.1|13260.1|13255.1|13251.1|17
1600048200000|2020-09-14 01:50:00|13259.3|13255.3|13260.3|13256.3|13261.1|13257.1|13255.3|13251.3|15
1600048500000|2020-09-14 01:55:00|13260.6|13256.6|13262.3|13258.3|13262.6|13258.6|13259.1|13255.1|4
1600048800000|2020-09-14 02:00:00|13263.6|13259.6|13267.1|13263.1|13267.8|13263.8|13259.1|13255.1|25
1600049100000|2020-09-14 02:05:00|13267.3|13263.3|13269.8|13265.8|13272.6|13268.6|13267.1|13263.1|13
1600049400000|2020-09-14 02:10:00|13270.6|13266.6|13274.6|13270.6|13275.3|13271.3|13270.6|13266.6|19
1600049700000|2020-09-14 02:15:00|13274.8|13270.8|13276.8|13272.8|13281.1|13277.1|13273.3|13269.3|17
1600050000000|2020-09-14 02:20:00|13276.6|13272.6|13280.1|13276.1|13282.8|13278.8|13272.1|13268.1|21
1600050300000|2020-09-14 02:25:00|13280.6|13276.6|13281.8|13277.8|13285.3|13281.3|13280.6|13276.6|10
1600050600000|2020-09-14 02:30:00|13282.3|13278.3|13277.6|13273.6|13286.8|13282.8|13273.6|13269.6|15
1600050900000|2020-09-14 02:35:00|13277.3|13273.3|13280.8|13276.8|13283.3|13279.3|13276.1|13272.1|14
1600051200000|2020-09-14 02:40:00|13281.1|13277.1|13277.6|13273.6|13281.6|13277.6|13276.6|13272.6|6
1600051500000|2020-09-14 02:45:00|13277.3|13273.3|13278.3|13274.3|13279.3|13275.3|13272.3|13268.3|10
1600051800000|2020-09-14 02:50:00|13278.6|13274.6|13285.8|13281.8|13286.1|13282.1|13278.3|13274.3|10
1600052100000|2020-09-14 02:55:00|13285.3|13281.3|13279.1|13275.1|13286.3|13282.3|13279.1|13275.1|11
1600052400000|2020-09-14 03:00:00|13279.3|13275.3|13287.1|13283.1|13287.1|13283.1|13278.3|13274.3|11
1600052700000|2020-09-14 03:05:00|13286.8|13282.8|13283.1|13279.1|13286.8|13282.8|13283.1|13279.1|5
1600053000000|2020-09-14 03:10:00|13283.3|13279.3|13286.6|13282.6|13288.3|13284.3|13283.1|13279.1|5
1600053300000|2020-09-14 03:15:00|13286.8|13282.8|13288.8|13284.8|13297.6|13293.6|13286.8|13282.8|57
1600053600000|2020-09-14 03:20:00|13288.6|13284.6|13288.6|13284.6|13292.3|13288.3|13287.3|13283.3|14
1600053900000|2020-09-14 03:25:00|13288.3|13284.3|13285.6|13281.6|13288.3|13284.3|13282.6|13278.6|8
1600054200000|2020-09-14 03:30:00|13287.8|13283.8|13285.1|13281.1|13288.6|13284.6|13283.6|13279.6|8
1600054500000|2020-09-14 03:35:00|13283.1|13279.1|13287.3|13283.3|13288.6|13284.6|13283.1|13279.1|4
1600054800000|2020-09-14 03:40:00|13286.6|13282.6|13281.1|13277.1|13288.1|13284.1|13281.1|13277.1|11
1600055100000|2020-09-14 03:45:00|13280.8|13276.8|13282.6|13278.6|13285.3|13281.3|13280.6|13276.6|4
1600055400000|2020-09-14 03:50:00|13282.8|13278.8|13278.1|13274.1|13282.8|13278.8|13278.1|13274.1|2
1600055700000|2020-09-14 03:55:00|13278.3|13274.3|13280.3|13276.3|13282.8|13278.8|13276.1|13272.1|3
1600056000000|2020-09-14 04:00:00|13280.8|13276.8|13278.8|13274.8|13280.8|13276.8|13276.8|13272.8|7
1600056300000|2020-09-14 04:05:00|13278.6|13274.6|13278.1|13274.1|13279.8|13275.8|13272.3|13268.3|15
1600056600000|2020-09-14 04:10:00|13279.3|13275.3|13283.1|13279.1|13286.3|13282.3|13279.3|13275.3|15
1600056900000|2020-09-14 04:15:00|13283.3|13279.3|13291.3|13287.3|13291.8|13287.8|13282.6|13278.6|23
1600057200000|2020-09-14 04:20:00|13289.8|13285.8|13284.1|13280.1|13290.1|13286.1|13283.6|13279.6|7
1600057500000|2020-09-14 04:25:00|13283.8|13279.8|13287.6|13283.6|13287.8|13283.8|13281.6|13277.6|6
1600057800000|2020-09-14 04:30:00|13286.3|13282.3|13288.1|13284.1|13289.1|13285.1|13285.6|13281.6|4
1600058100000|2020-09-14 04:35:00|13288.3|13284.3|13285.6|13281.6|13289.8|13285.8|13283.8|13279.8|6
1600058400000|2020-09-14 04:40:00|13285.3|13281.3|13280.6|13276.6|13286.1|13282.1|13280.3|13276.3|6
1600058700000|2020-09-14 04:45:00|13280.3|13276.3|13275.3|13271.3|13280.3|13276.3|13274.6|13270.6|9
1600059000000|2020-09-14 04:50:00|13275.1|13271.1|13283.1|13279.1|13284.1|13280.1|13274.8|13270.8|10
1600059300000|2020-09-14 04:55:00|13283.3|13279.3|13279.1|13275.1|13284.3|13280.3|13278.1|13274.1|10
1600059600000|2020-09-14 05:00:00|13279.3|13275.3|13280.6|13276.6|13281.3|13277.3|13277.1|13273.1|12
1600059900000|2020-09-14 05:05:00|13278.8|13274.8|13279.1|13275.1|13280.6|13276.6|13276.8|13272.8|11
1600060200000|2020-09-14 05:10:00|13278.8|13274.8|13273.3|13269.3|13278.8|13274.8|13271.1|13267.1|19
1600060500000|2020-09-14 05:15:00|13273.6|13269.6|13271.8|13267.8|13274.1|13270.1|13271.6|13267.6|7
1600060800000|2020-09-14 05:20:00|13272.3|13268.3|13279.6|13275.6|13279.6|13275.6|13272.3|13268.3|14
1600061100000|2020-09-14 05:25:00|13281.6|13277.6|13275.6|13271.6|13281.6|13277.6|13274.3|13270.3|18
1600061400000|2020-09-14 05:30:00|13275.8|13271.8|13274.1|13270.1|13281.6|13277.6|13269.8|13265.8|36
1600061700000|2020-09-14 05:35:00|13274.6|13270.6|13286.3|13282.3|13287.3|13283.3|13274.1|13270.1|27
1600062000000|2020-09-14 05:40:00|13287.6|13283.6|13294.6|13290.6|13295.6|13291.6|13286.6|13282.6|40
1600062300000|2020-09-14 05:45:00|13294.8|13290.8|13304.8|13300.8|13305.3|13301.3|13294.8|13290.8|82
1600062600000|2020-09-14 05:50:00|13303.3|13299.3|13297.8|13293.8|13303.3|13299.3|13294.1|13290.1|90
1600062900000|2020-09-14 05:55:00|13298.1|13294.1|13290.8|13286.8|13304.3|13300.3|13289.1|13285.1|69
1600063200000|2020-09-14 06:00:00|13289.8|13287.8|13298.8|13296.8|13299.8|13297.8|13284.3|13282.3|243
1600063500000|2020-09-14 06:05:00|13299.1|13297.1|13291.6|13289.6|13305.6|13303.6|13290.6|13288.6|266
1600063800000|2020-09-14 06:10:00|13294.3|13292.3|13295.8|13293.8|13300.6|13298.6|13291.8|13289.8|147
1600064100000|2020-09-14 06:15:00|13296.1|13294.1|13290.6|13288.6|13298.8|13296.8|13284.6|13282.6|183
1600064400000|2020-09-14 06:20:00|13290.3|13288.3|13299.8|13297.8|13307.6|13305.6|13288.1|13286.1|140
1600064700000|2020-09-14 06:25:00|13300.1|13298.1|13300.3|13298.3|13305.1|13303.1|13296.6|13294.6|209
1600065000000|2020-09-14 06:30:00|13300.1|13298.1|13298.3|13296.3|13302.3|13300.3|13288.6|13286.6|129
1600065300000|2020-09-14 06:35:00|13300.6|13298.6|13299.1|13297.1|13301.1|13299.1|13297.3|13295.3|105
1600065600000|2020-09-14 06:40:00|13298.8|13296.8|13298.1|13296.1|13301.8|13299.8|13295.3|13293.3|149
1600065900000|2020-09-14 06:45:00|13297.8|13295.8|13316.8|13314.8|13318.1|13316.1|13297.8|13295.8|317
1600066200000|2020-09-14 06:50:00|13316.6|13314.6|13312.1|13310.1|13321.8|13319.8|13308.3|13306.3|293
1600066500000|2020-09-14 06:55:00|13312.3|13310.3|13318.6|13316.6|13322.1|13320.1|13309.1|13307.1|450
1600066800000|2020-09-14 07:00:00|13318.2|13317|13298.9|13297.7|13335.7|13334.5|13291.7|13290.5|1863
1600067100000|2020-09-14 07:05:00|13298.4|13297.2|13314.7|13313.5|13342.2|13341|13293.2|13292|1399
1600067400000|2020-09-14 07:10:00|13315.4|13314.2|13315.9|13314.7|13323.9|13322.7|13297.7|13296.5|864
1600067700000|2020-09-14 07:15:00|13316.2|13315|13293.7|13292.5|13322.4|13321.2|13288.9|13287.7|1118
1600068000000|2020-09-14 07:20:00|13293.9|13292.7|13307.4|13306.2|13314.9|13313.7|13289.4|13288.2|887
1600068300000|2020-09-14 07:25:00|13306.9|13305.7|13297.9|13296.7|13320.4|13319.2|13290.7|13289.5|746
1600068600000|2020-09-14 07:30:00|13298.2|13297|13270.9|13269.7|13298.2|13297|13264.2|13263|1457
1600068900000|2020-09-14 07:35:00|13270.7|13269.5|13274.4|13273.2|13276.4|13275.2|13256.9|13255.7|1020
1600069200000|2020-09-14 07:40:00|13274.2|13273|13271.4|13270.2|13283.4|13282.2|13260.4|13259.2|695
1600069500000|2020-09-14 07:45:00|13271.7|13270.5|13274.1|13272.9|13280.6|13279.4|13259.8|13258.6|644
1600069800000|2020-09-14 07:50:00|13273.8|13272.6|13267.3|13266.1|13280.1|13278.9|13262.3|13261.1|690
1600070100000|2020-09-14 07:55:00|13267.6|13266.4|13255.3|13254.1|13278.6|13277.4|13251.8|13250.6|634
1600070400000|2020-09-14 08:00:00|13255.6|13254.4|13277.8|13276.6|13287.8|13286.6|13253.8|13252.6|1225
1600070700000|2020-09-14 08:05:00|13277.6|13276.4|13267.1|13265.9|13280.8|13279.6|13264.1|13262.9|533
1600071000000|2020-09-14 08:10:00|13266.8|13265.6|13265.3|13264.1|13269.8|13268.6|13258.3|13257.1|658
1600071300000|2020-09-14 08:15:00|13265.6|13264.4|13258.3|13257.1|13269.8|13268.6|13252.6|13251.4|903
1600071600000|2020-09-14 08:20:00|13258.6|13257.4|13250.1|13248.9|13262.3|13261.1|13241.3|13240.1|1433
1600071900000|2020-09-14 08:25:00|13250.3|13249.1|13228.8|13227.6|13252.8|13251.6|13225.3|13224.1|968
1600072200000|2020-09-14 08:30:00|13228.6|13227.4|13225.8|13224.6|13236.6|13235.4|13218.3|13217.1|855
1600072500000|2020-09-14 08:35:00|13225.6|13224.4|13233.8|13232.6|13237.1|13235.9|13221.8|13220.6|592
1600072800000|2020-09-14 08:40:00|13234.1|13232.9|13241.3|13240.1|13243.3|13242.1|13229.3|13228.1|560
1600073100000|2020-09-14 08:45:00|13241.1|13239.9|13241.8|13240.6|13245.3|13244.1|13233.8|13232.6|841
1600073400000|2020-09-14 08:50:00|13242.1|13240.9|13222.6|13221.4|13244.8|13243.6|13219.1|13217.9|942
1600073700000|2020-09-14 08:55:00|13222.8|13221.6|13221.8|13220.6|13225.6|13224.4|13217.1|13215.9|514
1600074000000|2020-09-14 09:00:00|13222.8|13221.6|13231.8|13230.6|13232.8|13231.6|13216.1|13214.9|744
1600074300000|2020-09-14 09:05:00|13232.1|13230.9|13228.3|13227.1|13233.6|13232.4|13224.3|13223.1|475
1600074600000|2020-09-14 09:10:00|13228.1|13226.9|13209.8|13208.6|13230.8|13229.6|13204.8|13203.6|925
1600074900000|2020-09-14 09:15:00|13210.3|13209.1|13219.3|13218.1|13222.3|13221.1|13203.8|13202.6|507
1600075200000|2020-09-14 09:20:00|13219.6|13218.4|13218.6|13217.4|13225.6|13224.4|13209.8|13208.6|900
1600075500000|2020-09-14 09:25:00|13218.3|13217.1|13225.1|13223.9|13226.8|13225.6|13215.8|13214.6|827
1600075800000|2020-09-14 09:30:00|13225.6|13224.4|13207.3|13206.1|13225.8|13224.6|13206.1|13204.9|640
1600076100000|2020-09-14 09:35:00|13207.1|13205.9|13188.3|13187.1|13208.3|13207.1|13185.8|13184.6|948
1600076400000|2020-09-14 09:40:00|13188.6|13187.4|13181.1|13179.9|13193.3|13192.1|13180.1|13178.9|666
1600076700000|2020-09-14 09:45:00|13180.8|13179.6|13192.3|13191.1|13194.6|13193.4|13176.3|13175.1|964
1600077000000|2020-09-14 09:50:00|13192.1|13190.9|13201.8|13200.6|13203.3|13202.1|13188.1|13186.9|672
1600077300000|2020-09-14 09:55:00|13202.1|13200.9|13195.8|13194.6|13202.1|13200.9|13194.8|13193.6|354
1600077600000|2020-09-14 10:00:00|13195.6|13194.4|13182.3|13181.1|13203.8|13202.6|13179.1|13177.9|830
1600077900000|2020-09-14 10:05:00|13182.1|13180.9|13194.3|13193.1|13199.3|13198.1|13180.8|13179.6|405
1600078200000|2020-09-14 10:10:00|13194.1|13192.9|13189.8|13188.6|13197.3|13196.1|13185.1|13183.9|268
1600078500000|2020-09-14 10:15:00|13188.8|13187.6|13193.8|13192.6|13194.8|13193.6|13185.3|13184.1|380
1600078800000|2020-09-14 10:20:00|13193.6|13192.4|13185.8|13184.6|13194.1|13192.9|13177.1|13175.9|486
1600079100000|2020-09-14 10:25:00|13185.6|13184.4|13190.3|13189.1|13194.1|13192.9|13180.6|13179.4|492
1600079400000|2020-09-14 10:30:00|13190.1|13188.9|13185.3|13184.1|13192.3|13191.1|13181.3|13180.1|410
1600079700000|2020-09-14 10:35:00|13185.8|13184.6|13187.8|13186.6|13192.8|13191.6|13184.3|13183.1|416
1600080000000|2020-09-14 10:40:00|13187.6|13186.4|13193.3|13192.1|13196.6|13195.4|13183.6|13182.4|297
1600080300000|2020-09-14 10:45:00|13193.1|13191.9|13195.6|13194.4|13197.3|13196.1|13186.6|13185.4|419
1600080600000|2020-09-14 10:50:00|13195.3|13194.1|13192.3|13191.1|13197.1|13195.9|13183.1|13181.9|518
1600080900000|2020-09-14 10:55:00|13192.6|13191.4|13203.3|13202.1|13205.1|13203.9|13187.8|13186.6|371
1600081200000|2020-09-14 11:00:00|13202.3|13201.1|13194.8|13193.6|13204.8|13203.6|13193.8|13192.6|314
1600081500000|2020-09-14 11:05:00|13195.1|13193.9|13204.3|13203.1|13205.3|13204.1|13194.8|13193.6|290
1600081800000|2020-09-14 11:10:00|13204.1|13202.9|13196.3|13195.1|13207.1|13205.9|13195.6|13194.4|484
1600082100000|2020-09-14 11:15:00|13196.1|13194.9|13182.8|13181.6|13199.6|13198.4|13182.8|13181.6|582
1600082400000|2020-09-14 11:20:00|13182.3|13181.1|13192.3|13191.1|13196.3|13195.1|13178.8|13177.6|523
1600082700000|2020-09-14 11:25:00|13192.6|13191.4|13189.8|13188.6|13196.8|13195.6|13188.3|13187.1|236
1600083000000|2020-09-14 11:30:00|13189.6|13188.4|13195.8|13194.6|13197.6|13196.4|13183.6|13182.4|271
1600083300000|2020-09-14 11:35:00|13196.1|13194.9|13200.1|13198.9|13200.8|13199.6|13190.8|13189.6|257
1600083600000|2020-09-14 11:40:00|13199.8|13198.6|13191|13189.8|13200.5|13199.3|13190|13188.8|292
1600083900000|2020-09-14 11:45:00|13190.8|13189.6|13201.5|13200.3|13201.5|13200.3|13187.5|13186.3|285
1600084200000|2020-09-14 11:50:00|13201.3|13200.1|13207.5|13206.3|13208.3|13207.1|13199|13197.8|429
1600084500000|2020-09-14 11:55:00|13207.3|13206.1|13196.8|13195.6|13207.8|13206.6|13196|13194.8|313
1600084800000|2020-09-14 12:00:00|13197|13195.8|13191.5|13190.3|13198.3|13197.1|13189.5|13188.3|438
1600085100000|2020-09-14 12:05:00|13191.3|13190.1|13190.5|13189.3|13192.5|13191.3|13183.8|13182.6|360
1600085400000|2020-09-14 12:10:00|13190.3|13189.1|13187.5|13186.3|13195|13193.8|13186.5|13185.3|250
1600085700000|2020-09-14 12:15:00|13187.3|13186.1|13197|13195.8|13198.5|13197.3|13183.5|13182.3|363
1600086000000|2020-09-14 12:20:00|13197.3|13196.1|13200|13198.8|13202|13200.8|13194.5|13193.3|232
1600086300000|2020-09-14 12:25:00|13199.8|13198.6|13198.8|13197.6|13204.8|13203.6|13196.8|13195.6|293
1600086600000|2020-09-14 12:30:00|13199|13197.8|13205|13203.8|13210.5|13209.3|13197.8|13196.6|426
1600086900000|2020-09-14 12:35:00|13204.8|13203.6|13209.5|13208.3|13213|13211.8|13204.5|13203.3|1422
1600087200000|2020-09-14 12:40:00|13209.3|13208.1|13210.5|13209.3|13215.3|13214.1|13209|13207.8|1070
1600087500000|2020-09-14 12:45:00|13211|13209.8|13215.8|13214.6|13218.5|13217.3|13210|13208.8|659
1600087800000|2020-09-14 12:50:00|13216|13214.8|13212.5|13211.3|13219.3|13218.1|13205.5|13204.3|539
1600088100000|2020-09-14 12:55:00|13212.8|13211.6|13213.3|13212.1|13216.8|13215.6|13205.5|13204.3|739
1600088400000|2020-09-14 13:00:00|13213|13211.8|13201|13199.8|13219.8|13218.6|13200|13198.8|482
1600088700000|2020-09-14 13:05:00|13200.8|13199.6|13206.3|13205.1|13210|13208.8|13200|13198.8|667
1600089000000|2020-09-14 13:10:00|13206.5|13205.3|13210.3|13209.1|13212.8|13211.6|13206|13204.8|551
1600089300000|2020-09-14 13:15:00|13210.5|13209.3|13197.5|13196.3|13212.5|13211.3|13196.5|13195.3|352
1600089600000|2020-09-14 13:20:00|13197.8|13196.6|13202|13200.8|13203.8|13202.6|13196.5|13195.3|273
1600089900000|2020-09-14 13:25:00|13202.3|13201.1|13199.5|13198.3|13207|13205.8|13198.8|13197.6|395
1600090200000|2020-09-14 13:30:00|13199.3|13198.1|13169.5|13168.3|13206|13204.8|13169|13167.8|1155
1600090500000|2020-09-14 13:35:00|13169.8|13168.6|13175.5|13174.3|13176.8|13175.6|13157|13155.8|1399
1600090800000|2020-09-14 13:40:00|13175.8|13174.6|13182|13180.8|13190.5|13189.3|13175|13173.8|731
1600091100000|2020-09-14 13:45:00|13182.3|13181.1|13197.8|13196.6|13198|13196.8|13182|13180.8|832
1600091400000|2020-09-14 13:50:00|13198|13196.8|13194|13192.8|13203.5|13202.3|13192.8|13191.6|1508
1600091700000|2020-09-14 13:55:00|13194.3|13193.1|13200.3|13199.1|13206.8|13205.6|13193.5|13192.3|1098
1600092000000|2020-09-14 14:00:00|13200.5|13199.3|13202.3|13201.1|13207.8|13206.6|13192.5|13191.3|774
1600092300000|2020-09-14 14:05:00|13202|13200.8|13209|13207.8|13212.8|13211.6|13198|13196.8|639
1600092600000|2020-09-14 14:10:00|13209.6|13208.4|13199.1|13197.9|13215.6|13214.4|13198.1|13196.9|647
1600092900000|2020-09-14 14:15:00|13199.4|13198.2|13212.6|13211.4|13216.1|13214.9|13197.4|13196.2|760
1600093200000|2020-09-14 14:20:00|13212.9|13211.7|13202.1|13200.9|13213.9|13212.7|13199.9|13198.7|437
1600093500000|2020-09-14 14:25:00|13202.4|13201.2|13201.6|13200.4|13206.9|13205.7|13198.6|13197.4|633
1600093800000|2020-09-14 14:30:00|13201.4|13200.2|13184.6|13183.4|13204.4|13203.2|13180.6|13179.4|589
1600094100000|2020-09-14 14:35:00|13184.4|13183.2|13179.6|13178.4|13189.4|13188.2|13176.1|13174.9|823
1600094400000|2020-09-14 14:40:00|13179.4|13178.2|13187.6|13186.4|13195.4|13194.2|13179.4|13178.2|544
1600094700000|2020-09-14 14:45:00|13188.1|13186.9|13181.6|13180.4|13191.1|13189.9|13176.6|13175.4|357
1600095000000|2020-09-14 14:50:00|13181.4|13180.2|13174.1|13172.9|13191.1|13189.9|13173.9|13172.7|419
1600095300000|2020-09-14 14:55:00|13172.9|13171.7|13175.6|13174.4|13183.6|13182.4|13170.4|13169.2|670
1600095600000|2020-09-14 15:00:00|13176.6|13175.4|13181.1|13179.9|13185.6|13184.4|13174.4|13173.2|605
1600095900000|2020-09-14 15:05:00|13180.9|13179.7|13183.1|13181.9|13185.9|13184.7|13178.6|13177.4|699
1600096200000|2020-09-14 15:10:00|13182.9|13181.7|13175.9|13174.7|13185.4|13184.2|13163.1|13161.9|688
1600096500000|2020-09-14 15:15:00|13175.6|13174.4|13180.1|13178.9|13186.6|13185.4|13172.9|13171.7|1454
1600096800000|2020-09-14 15:20:00|13179.9|13178.7|13189.6|13188.4|13191.6|13190.4|13179.9|13178.7|778
1600097100000|2020-09-14 15:25:00|13189.9|13188.7|13203.6|13202.4|13204.9|13203.7|13189.1|13187.9|944
1600097400000|2020-09-14 15:30:00|13204|13202|13196.8|13194.8|13209.3|13207.3|13192|13190|1165
1600097700000|2020-09-14 15:35:00|13195.8|13193.8|13193.3|13191.3|13200.5|13198.5|13185.8|13183.8|621
1600098000000|2020-09-14 15:40:00|13193.5|13191.5|13193|13191|13195.8|13193.8|13190.3|13188.3|159
1600098300000|2020-09-14 15:45:00|13192.8|13190.8|13178|13176|13196.3|13194.3|13176.3|13174.3|272
1600098600000|2020-09-14 15:50:00|13178.3|13176.3|13182.5|13180.5|13184.5|13182.5|13177.8|13175.8|150
1600098900000|2020-09-14 15:55:00|13182.8|13180.8|13180.3|13178.3|13186.3|13184.3|13180.3|13178.3|105
1600099200000|2020-09-14 16:00:00|13180|13178|13183|13181|13186.5|13184.5|13177.3|13175.3|114
1600099500000|2020-09-14 16:05:00|13183.3|13181.3|13179.5|13177.5|13185|13183|13177.8|13175.8|87
1600099800000|2020-09-14 16:10:00|13179.3|13177.3|13171|13169|13184.8|13182.8|13170.5|13168.5|158
1600100100000|2020-09-14 16:15:00|13171.3|13169.3|13177.5|13175.5|13180.5|13178.5|13169.5|13167.5|189
1600100400000|2020-09-14 16:20:00|13178|13176|13174.5|13172.5|13178.5|13176.5|13172|13170|242
1600100700000|2020-09-14 16:25:00|13174.8|13172.8|13177.8|13175.8|13180|13178|13173.3|13171.3|99
1600101000000|2020-09-14 16:30:00|13178|13176|13174|13172|13182.5|13180.5|13173.8|13171.8|159
1600101300000|2020-09-14 16:35:00|13174.3|13172.3|13173.5|13171.5|13179.5|13177.5|13172|13170|123
1600101600000|2020-09-14 16:40:00|13173.8|13171.8|13180.5|13178.5|13182.8|13180.8|13173.5|13171.5|111
1600101900000|2020-09-14 16:45:00|13180.3|13178.3|13173.3|13171.3|13180.3|13178.3|13172.8|13170.8|93
1600102200000|2020-09-14 16:50:00|13173.5|13171.5|13175|13173|13181.8|13179.8|13171.5|13169.5|160
1600102500000|2020-09-14 16:55:00|13175.8|13173.8|13180.5|13178.5|13182.3|13180.3|13173.5|13171.5|121
1600102800000|2020-09-14 17:00:00|13180.3|13178.3|13179.8|13177.8|13186.8|13184.8|13179.3|13177.3|131
1600103100000|2020-09-14 17:05:00|13179.5|13177.5|13171.3|13169.3|13180|13178|13168.5|13166.5|240
1600103400000|2020-09-14 17:10:00|13171|13169|13173|13171|13174.3|13172.3|13166|13164|150
1600103700000|2020-09-14 17:15:00|13172.8|13170.8|13158|13156|13173|13171|13156.8|13154.8|200
1600104000000|2020-09-14 17:20:00|13158.3|13156.3|13157.3|13155.3|13160|13158|13154|13152|148
1600104300000|2020-09-14 17:25:00|13157|13155|13160|13158|13160.8|13158.8|13154.3|13152.3|205
1600104600000|2020-09-14 17:30:00|13159.8|13157.8|13151.3|13149.3|13161|13159|13145.5|13143.5|374
1600104900000|2020-09-14 17:35:00|13151|13149|13152.3|13150.3|13158|13156|13147.8|13145.8|132
1600105200000|2020-09-14 17:40:00|13152.5|13150.5|13150|13148|13156.5|13154.5|13148.8|13146.8|112
1600105500000|2020-09-14 17:45:00|13149.8|13147.8|13160.8|13158.8|13161.8|13159.8|13148.8|13146.8|131
1600105800000|2020-09-14 17:50:00|13160.5|13158.5|13169.5|13167.5|13170|13168|13160.5|13158.5|126
1600106100000|2020-09-14 17:55:00|13169.3|13167.3|13167.5|13165.5|13170.3|13168.3|13167|13165|49
1600106400000|2020-09-14 18:00:00|13167.3|13165.3|13167.3|13165.3|13168.5|13166.5|13162.5|13160.5|134
1600106700000|2020-09-14 18:05:00|13167|13165|13179|13177|13180.8|13178.8|13167|13165|141
1600107000000|2020-09-14 18:10:00|13179.3|13177.3|13182|13180|13183.3|13181.3|13178|13176|87
1600107300000|2020-09-14 18:15:00|13181.8|13179.8|13179.3|13177.3|13183|13181|13178.8|13176.8|65
1600107600000|2020-09-14 18:20:00|13179|13177|13181|13179|13181.8|13179.8|13174.5|13172.5|100
1600107900000|2020-09-14 18:25:00|13180.8|13178.8|13176.3|13174.3|13180.8|13178.8|13173.3|13171.3|149
1600108200000|2020-09-14 18:30:00|13176.5|13174.5|13177.8|13175.8|13180.3|13178.3|13175.8|13173.8|84
1600108500000|2020-09-14 18:35:00|13178|13176|13174.3|13172.3|13179.5|13177.5|13173.3|13171.3|76
1600108800000|2020-09-14 18:40:00|13174.5|13172.5|13176.3|13174.3|13182|13180|13167|13165|168
1600109100000|2020-09-14 18:45:00|13176|13174|13174|13172|13177.5|13175.5|13170|13168|100
1600109400000|2020-09-14 18:50:00|13173.5|13171.5|13168|13166|13183.5|13181.5|13167.3|13165.3|169
1600109700000|2020-09-14 18:55:00|13167.8|13165.8|13176.3|13174.3|13178.3|13176.3|13160|13158|273
1600110000000|2020-09-14 19:00:00|13176.5|13174.5|13171.8|13169.8|13178.3|13176.3|13167.5|13165.5|102
1600110300000|2020-09-14 19:05:00|13172.3|13170.3|13173|13171|13177.8|13175.8|13166.3|13164.3|92
1600110600000|2020-09-14 19:10:00|13172.8|13170.8|13169.3|13167.3|13172.8|13170.8|13164.3|13162.3|102
1600110900000|2020-09-14 19:15:00|13169|13167|13177.8|13175.8|13179.5|13177.5|13163.5|13161.5|140
1600111200000|2020-09-14 19:20:00|13177.5|13175.5|13160.3|13158.3|13177.5|13175.5|13155.5|13153.5|130
1600111500000|2020-09-14 19:25:00|13159.3|13157.3|13175|13173|13176.8|13174.8|13159.3|13157.3|92
1600111800000|2020-09-14 19:30:00|13175.3|13173.3|13173.8|13171.8|13177.8|13175.8|13164.8|13162.8|166
1600112100000|2020-09-14 19:35:00|13174|13172|13181.5|13179.5|13181.8|13179.8|13168.3|13166.3|110
1600112400000|2020-09-14 19:40:00|13181.3|13179.3|13186.3|13184.3|13188.3|13186.3|13179|13177|141
1600112700000|2020-09-14 19:45:00|13186.5|13184.5|13195.5|13193.5|13196|13194|13184.3|13182.3|158
1600113000000|2020-09-14 19:50:00|13195.8|13193.8|13191|13189|13199.5|13197.5|13188.5|13186.5|294
1600113300000|2020-09-14 19:55:00|13191.8|13189.8|13171.5|13169.5|13193.3|13191.3|13166.5|13164.5|301
1600113600000|2020-09-14 20:00:00|13177.7|13172.7|13185.3|13180.3|13186.6|13181.6|13173.7|13168.7|14
1600113900000|2020-09-14 20:05:00|13186.3|13181.3|13190.7|13185.7|13198.4|13193.4|13184.2|13179.2|0
1600114200000|2020-09-14 20:10:00|13191.7|13186.7|13172.3|13167.3|13192.7|13187.7|13168.9|13163.9|0
1600114500000|2020-09-14 20:15:00|13172.2|13167.2|13174.5|13169.5|13174.8|13169.8|13172.2|13167.2|0
1600114800000|2020-09-14 20:20:00|13174.6|13169.6|13176.3|13171.3|13176.5|13171.5|13174.3|13169.3|0
1600115100000|2020-09-14 20:25:00|13176.1|13171.1|13177.4|13172.4|13177.6|13172.6|13176|13171|0
1600115400000|2020-09-14 20:30:00|13175.4|13170.4|13177.7|13172.7|13178.5|13173.5|13169.6|13164.6|0
1600115700000|2020-09-14 20:35:00|13176.8|13171.8|13174.5|13169.5|13179.7|13174.7|13165.3|13160.3|0
1600116000000|2020-09-14 20:40:00|13173.6|13168.6|13166.3|13161.3|13176.5|13171.5|13166.3|13161.3|0
1600116300000|2020-09-14 20:45:00|13165.3|13160.3|13166.1|13161.1|13167.1|13162.1|13159.5|13154.5|0
1600116600000|2020-09-14 20:50:00|13165.1|13160.1|13160.3|13155.3|13166.2|13161.2|13160.2|13155.2|0
1600116900000|2020-09-14 20:55:00|13161.3|13156.3|13165.9|13160.9|13167.9|13162.9|13159.4|13154.4|0
1600117200000|2020-09-14 21:00:00|13166.3|13161.3|13166.9|13161.9|13167.3|13162.3|13165.6|13160.6|0
1600117500000|2020-09-14 21:05:00|13167|13162|13167.3|13162.3|13167.5|13162.5|13166.9|13161.9|0
1600117800000|2020-09-14 21:10:00|13167.4|13162.4|13167.7|13162.7|13168.4|13163.4|13167.4|13162.4|0
1600118100000|2020-09-14 21:15:00|13168|13163|13168.5|13163.5|13168.7|13163.7|13168|13163|0
1600118400000|2020-09-14 21:20:00|13168.2|13163.2|13172.6|13167.6|13173|13168|13168|13163|0
1600118700000|2020-09-14 21:25:00|13173.1|13168.1|13172.8|13167.8|13173.1|13168.1|13172.6|13167.6|0
1600119000000|2020-09-14 21:30:00|13173.1|13168.1|13173.9|13168.9|13173.9|13168.9|13172.7|13167.7|0
1600119300000|2020-09-14 21:35:00|13174.1|13169.1|13174.9|13169.9|13174.9|13169.9|13174.1|13169.1|0
1600119600000|2020-09-14 21:40:00|13175.2|13170.2|13176.2|13171.2|13176.8|13171.8|13175.2|13170.2|0
1600119900000|2020-09-14 21:45:00|13176.1|13171.1|13175.4|13170.4|13176.1|13171.1|13175.1|13170.1|0
1600120200000|2020-09-14 21:50:00|13175.2|13170.2|13175.1|13170.1|13175.6|13170.6|13174.4|13169.4|0
1600120500000|2020-09-14 21:55:00|13175|13170|13173.4|13168.4|13176.2|13171.2|13172.9|13167.9|0
1600120800000|2020-09-14 22:00:00|13169.8|13164.8|13182.3|13177.3|13184.2|13179.2|13169.8|13164.8|0
1600121100000|2020-09-14 22:05:00|13182.8|13177.8|13180.9|13175.9|13185.2|13180.2|13179.9|13174.9|0
1600121400000|2020-09-14 22:10:00|13181.9|13176.9|13173.3|13168.3|13181.9|13176.9|13172.8|13167.8|0
1600121700000|2020-09-14 22:15:00|13172.3|13167.3|13186.6|13181.6|13187.1|13182.1|13172.3|13167.3|0
1600122000000|2020-09-14 22:20:00|13187.1|13182.1|13194.5|13189.5|13196.6|13191.6|13185.6|13180.6|0
1600122300000|2020-09-14 22:25:00|13195|13190|13196.8|13191.8|13196.8|13191.8|13192.9|13187.9|0
1600122600000|2020-09-14 22:30:00|13195.8|13190.8|13191.3|13186.3|13195.8|13190.8|13188.4|13183.4|0
1600122900000|2020-09-14 22:35:00|13191.4|13186.4|13192.2|13187.2|13192.7|13187.7|13190.4|13185.4|0
1600123200000|2020-09-14 22:40:00|13191.7|13186.7|13195.7|13190.7|13195.7|13190.7|13191.7|13186.7|0
1600123500000|2020-09-14 22:45:00|13195.2|13190.2|13191.3|13186.3|13197.2|13192.2|13191.3|13186.3|0
1600123800000|2020-09-14 22:50:00|13193.3|13188.3|13197.3|13192.3|13198.3|13193.3|13192.7|13187.7|0
1600124100000|2020-09-14 22:55:00|13196.8|13191.8|13197.9|13192.9|13198.5|13193.5|13194.4|13189.4|0
1600124400000|2020-09-14 23:00:00|13198.4|13193.4|13194.6|13189.6|13198.5|13193.5|13193.1|13188.1|0
1600124700000|2020-09-14 23:05:00|13194.1|13189.1|13190.4|13185.4|13196|13191|13189.4|13184.4|0
1600125000000|2020-09-14 23:10:00|13190.9|13185.9|13197.7|13192.7|13198.2|13193.2|13190.9|13185.9|0
1600125300000|2020-09-14 23:15:00|13197.2|13192.2|13190.5|13185.5|13198.2|13193.2|13189.4|13184.4|0
1600125600000|2020-09-14 23:20:00|13191.5|13186.5|13191.4|13186.4|13193.3|13188.3|13189.4|13184.4|0
1600125900000|2020-09-14 23:25:00|13189.4|13184.4|13181.6|13176.6|13189.4|13184.4|13181.1|13176.1|0
1600126200000|2020-09-14 23:30:00|13183.5|13178.5|13180.6|13175.6|13185.5|13180.5|13180.6|13175.6|0
1600126500000|2020-09-14 23:35:00|13180.9|13175.9|13185.3|13180.3|13185.3|13180.3|13180.9|13175.9|0
1600126800000|2020-09-14 23:40:00|13185.8|13180.8|13177.8|13172.8|13187.3|13182.3|13176.8|13171.8|0
1600127100000|2020-09-14 23:45:00|13176.8|13171.8|13179.7|13174.7|13180.7|13175.7|13174.8|13169.8|0
1600127400000|2020-09-14 23:50:00|13179.2|13174.2|13186.6|13181.6|13186.6|13181.6|13178.8|13173.8|0
1600127700000|2020-09-14 23:55:00|13187.6|13182.6|13192.1|13187.1|13193.1|13188.1|13186.5|13181.5|0
1600128000000|2020-09-15 00:00:00|13193.1|13188.1|13195.2|13190.2|13196.1|13191.1|13189.3|13184.3|0
1600128300000|2020-09-15 00:05:00|13196.1|13191.1|13192.5|13187.5|13196.5|13191.5|13192.2|13187.2|0
1600128600000|2020-09-15 00:10:00|13191.5|13186.5|13180.6|13175.6|13196.4|13191.4|13177.6|13172.6|0
1600128900000|2020-09-15 00:15:00|13181.6|13176.6|13160.5|13156.5|13181.6|13176.6|13157.8|13153.8|70
1600129200000|2020-09-15 00:20:00|13160.3|13156.3|13153.3|13149.3|13160.3|13156.3|13150|13146|38
1600129500000|2020-09-15 00:25:00|13153.5|13149.5|13154.8|13150.8|13157.3|13153.3|13148.3|13144.3|26
1600129800000|2020-09-15 00:30:00|13155|13151|13156.5|13152.5|13159.8|13155.8|13148|13144|24
1600130100000|2020-09-15 00:35:00|13155.3|13151.3|13157.8|13153.8|13160.5|13156.5|13154.8|13150.8|14
1600130400000|2020-09-15 00:40:00|13157.5|13153.5|13156.5|13152.5|13157.8|13153.8|13153|13149|2
1600130700000|2020-09-15 00:45:00|13156.3|13152.3|13150|13146|13156.3|13152.3|13148|13144|19
1600131000000|2020-09-15 00:50:00|13149.3|13145.3|13155.5|13151.5|13156.3|13152.3|13147|13143|12
1600131300000|2020-09-15 00:55:00|13156|13152|13152.5|13148.5|13156|13152|13148|13144|12
1600131600000|2020-09-15 01:00:00|13152.8|13148.8|13148.3|13144.3|13158.3|13154.3|13142.5|13138.5|27
1600131900000|2020-09-15 01:05:00|13148|13144|13146.5|13142.5|13148.3|13144.3|13143|13139|15
1600132200000|2020-09-15 01:10:00|13147|13143|13149.8|13145.8|13154.3|13150.3|13147|13143|19
1600132500000|2020-09-15 01:15:00|13148.5|13144.5|13163.5|13159.5|13164.3|13160.3|13146.5|13142.5|33
1600132800000|2020-09-15 01:20:00|13163.8|13159.8|13162.3|13158.3|13167|13163|13161.8|13157.8|13
1600133100000|2020-09-15 01:25:00|13162.5|13158.5|13156|13152|13162.5|13158.5|13156|13152|2
1600133400000|2020-09-15 01:30:00|13156.3|13152.3|13155.5|13151.5|13164.3|13160.3|13154.3|13150.3|11
1600133700000|2020-09-15 01:35:00|13155.3|13151.3|13156.8|13152.8|13158|13154|13149.5|13145.5|16
1600134000000|2020-09-15 01:40:00|13157|13153|13158|13154|13159.8|13155.8|13157|13153|1
1600134300000|2020-09-15 01:45:00|13158.3|13154.3|13162.3|13158.3|13162.3|13158.3|13158.3|13154.3|3
1600134600000|2020-09-15 01:50:00|13165.3|13161.3|13161|13157|13165.8|13161.8|13158.5|13154.5|16
1600134900000|2020-09-15 01:55:00|13163.8|13159.8|13169.3|13165.3|13173.5|13169.5|13163.3|13159.3|12
1600135200000|2020-09-15 02:00:00|13170.3|13166.3|13177|13173|13178.8|13174.8|13170.3|13166.3|21
1600135500000|2020-09-15 02:05:00|13177.3|13173.3|13181|13177|13181.3|13177.3|13173.8|13169.8|11
1600135800000|2020-09-15 02:10:00|13181.3|13177.3|13177.5|13173.5|13181.3|13177.3|13176.5|13172.5|10
1600136100000|2020-09-15 02:15:00|13178.5|13174.5|13181|13177|13184.3|13180.3|13175.3|13171.3|11
1600136400000|2020-09-15 02:20:00|13181.3|13177.3|13183.3|13179.3|13183.8|13179.8|13175|13171|12
1600136700000|2020-09-15 02:25:00|13183|13179|13178|13174|13183|13179|13177|13173|6
1600137000000|2020-09-15 02:30:00|13178.3|13174.3|13176.3|13172.3|13181.8|13177.8|13174.3|13170.3|6
1600137300000|2020-09-15 02:35:00|13176|13172|13167.5|13163.5|13176|13172|13165.8|13161.8|17
1600137600000|2020-09-15 02:40:00|13169.8|13165.8|13168.5|13164.5|13177.8|13173.8|13168|13164|13
1600137900000|2020-09-15 02:45:00|13168.8|13164.8|13169.3|13165.3|13173.3|13169.3|13162.8|13158.8|12
1600138200000|2020-09-15 02:50:00|13168.5|13164.5|13165|13161|13168.8|13164.8|13165|13161|6
1600138500000|2020-09-15 02:55:00|13165.3|13161.3|13173.5|13169.5|13175.3|13171.3|13164.5|13160.5|11
1600138800000|2020-09-15 03:00:00|13173.8|13169.8|13179.3|13175.3|13181.3|13177.3|13173.8|13169.8|15
1600139100000|2020-09-15 03:05:00|13179|13175|13179|13175|13180.5|13176.5|13178.3|13174.3|3
1600139400000|2020-09-15 03:10:00|13179.3|13175.3|13178.3|13174.3|13182.8|13178.8|13178.3|13174.3|9
1600139700000|2020-09-15 03:15:00|13178|13174|13180|13176|13181.3|13177.3|13177.8|13173.8|12
1600140000000|2020-09-15 03:20:00|13179.5|13175.5|13179.8|13175.8|13186.3|13182.3|13178.8|13174.8|17
1600140300000|2020-09-15 03:25:00|13179.5|13175.5|13186.5|13182.5|13186.5|13182.5|13178.3|13174.3|6
1600140600000|2020-09-15 03:30:00|13186.3|13182.3|13176.5|13172.5|13186.3|13182.3|13175.5|13171.5|10
1600140900000|2020-09-15 03:35:00|13176.3|13172.3|13177|13173|13178|13174|13174.3|13170.3|5
1600141200000|2020-09-15 03:40:00|13177.3|13173.3|13177.5|13173.5|13179.5|13175.5|13175.8|13171.8|9
1600141500000|2020-09-15 03:45:00|13177.3|13173.3|13177.3|13173.3|13179.3|13175.3|13174.3|13170.3|7
1600141800000|2020-09-15 03:50:00|13177|13173|13182.3|13178.3|13182.3|13178.3|13177|13173|5
1600142100000|2020-09-15 03:55:00|13183.3|13179.3|13178.8|13174.8|13183.8|13179.8|13176.8|13172.8|8
1600142400000|2020-09-15 04:00:00|13178.5|13174.5|13176|13172|13178.5|13174.5|13176|13172|2
1600142700000|2020-09-15 04:05:00|13176.8|13172.8|13178.3|13174.3|13181.5|13177.5|13176.8|13172.8|8
1600143000000|2020-09-15 04:10:00|13177.8|13173.8|13180.8|13176.8|13182.8|13178.8|13177.5|13173.5|5
1600143300000|2020-09-15 04:15:00|13181.3|13177.3|13182|13178|13184|13180|13179.5|13175.5|6
1600143600000|2020-09-15 04:20:00|13181.8|13177.8|13186.3|13182.3|13186.3|13182.3|13181|13177|2
1600143900000|2020-09-15 04:25:00|13187|13183|13188.3|13184.3|13188.3|13184.3|13186|13182|12
1600144200000|2020-09-15 04:30:00|13188|13184|13186.5|13182.5|13188.3|13184.3|13184.5|13180.5|10
1600144500000|2020-09-15 04:35:00|13186.3|13182.3|13185.8|13181.8|13188.5|13184.5|13185.8|13181.8|4
1600144800000|2020-09-15 04:40:00|13186|13182|13187.5|13183.5|13191.3|13187.3|13186|13182|12
1600145100000|2020-09-15 04:45:00|13187.3|13183.3|13187.3|13183.3|13187.8|13183.8|13186.3|13182.3|0
1600145400000|2020-09-15 04:50:00|13187.5|13183.5|13193|13189|13193.8|13189.8|13186.8|13182.8|31
1600145700000|2020-09-15 04:55:00|13193.3|13189.3|13197.3|13193.3|13197.3|13193.3|13193|13189|11
1600146000000|2020-09-15 05:00:00|13197.5|13193.5|13197.5|13193.5|13201.8|13197.8|13196.8|13192.8|16
1600146300000|2020-09-15 05:05:00|13198|13194|13193.8|13189.8|13200.3|13196.3|13191|13187|25
1600146600000|2020-09-15 05:10:00|13194|13190|13192|13188|13194.5|13190.5|13189.5|13185.5|12
1600146900000|2020-09-15 05:15:00|13192.3|13188.3|13194.3|13190.3|13194.3|13190.3|13190.5|13186.5|3
1600147200000|2020-09-15 05:20:00|13192|13188|13197|13193|13197|13193|13191.3|13187.3|98
1600147500000|2020-09-15 05:25:00|13197.3|13193.3|13197|13193|13197.3|13193.3|13191.8|13187.8|11
1600147800000|2020-09-15 05:30:00|13196.8|13192.8|13194|13190|13199.5|13195.5|13194|13190|23
1600148100000|2020-09-15 05:35:00|13194.3|13190.3|13192.8|13188.8|13195.8|13191.8|13191.3|13187.3|15
1600148400000|2020-09-15 05:40:00|13192.5|13188.5|13187.3|13183.3|13193.3|13189.3|13186.3|13182.3|17
1600148700000|2020-09-15 05:45:00|13187|13183|13190.5|13186.5|13193.5|13189.5|13186.3|13182.3|43
1600149000000|2020-09-15 05:50:00|13190|13186|13194.8|13190.8|13195.8|13191.8|13189.5|13185.5|24
1600149300000|2020-09-15 05:55:00|13195|13191|13197.3|13193.3|13200.8|13196.8|13193.8|13189.8|33
1600149600000|2020-09-15 06:00:00|13196.3|13194.3|13200.3|13198.3|13201.3|13199.3|13186.8|13184.8|300
1600149900000|2020-09-15 06:05:00|13200.5|13198.5|13202.5|13200.5|13208.5|13206.5|13200|13198|231
1600150200000|2020-09-15 06:10:00|13202.3|13200.3|13211.8|13209.8|13213.3|13211.3|13202.3|13200.3|107
1600150500000|2020-09-15 06:15:00|13211.5|13209.5|13213.3|13211.3|13218.8|13216.8|13210.3|13208.3|158
1600150800000|2020-09-15 06:20:00|13213.5|13211.5|13213.8|13211.8|13215.3|13213.3|13209|13207|99
1600151100000|2020-09-15 06:25:00|13214|13212|13212.8|13210.8|13214|13212|13207.5|13205.5|79
1600151400000|2020-09-15 06:30:00|13212.5|13210.5|13208|13206|13212.8|13210.8|13206.8|13204.8|261
1600151700000|2020-09-15 06:35:00|13209|13207|13205.8|13203.8|13211.3|13209.3|13205.8|13203.8|110
1600152000000|2020-09-15 06:40:00|13205.5|13203.5|13212.3|13210.3|13216|13214|13204.5|13202.5|138
1600152300000|2020-09-15 06:45:00|13211.8|13209.8|13214|13212|13215.5|13213.5|13209.5|13207.5|77
1600152600000|2020-09-15 06:50:00|13213.8|13211.8|13209.5|13207.5|13215.3|13213.3|13207|13205|121
1600152900000|2020-09-15 06:55:00|13209.3|13207.3|13216|13214|13216|13214|13199|13197|270
1600153200000|2020-09-15 07:00:00|13215.6|13214.4|13216.9|13215.7|13238.1|13236.9|13208.6|13207.4|1821
1600153500000|2020-09-15 07:05:00|13216.1|13214.9|13185.9|13184.7|13217.9|13216.7|13177.9|13176.7|1071
1600153800000|2020-09-15 07:10:00|13186.9|13185.7|13165.9|13164.7|13190.9|13189.7|13165.6|13164.4|947
1600154100000|2020-09-15 07:15:00|13166.1|13164.9|13179.4|13178.2|13183.6|13182.4|13161.6|13160.4|1535
1600154400000|2020-09-15 07:20:00|13179.1|13177.9|13182.1|13180.9|13190.1|13188.9|13172.1|13170.9|764
1600154700000|2020-09-15 07:25:00|13181.9|13180.7|13167.1|13165.9|13184.1|13182.9|13164.1|13162.9|933
1600155000000|2020-09-15 07:30:00|13166.9|13165.7|13152.1|13150.9|13166.9|13165.7|13149.6|13148.4|1049
1600155300000|2020-09-15 07:35:00|13152.4|13151.2|13162.9|13161.7|13170.6|13169.4|13149.4|13148.2|1917
1600155600000|2020-09-15 07:40:00|13161.9|13160.7|13164.6|13163.4|13169.1|13167.9|13148.1|13146.9|793
1600155900000|2020-09-15 07:45:00|13164.4|13163.2|13160.6|13159.4|13167.1|13165.9|13153.6|13152.4|501
1600156200000|2020-09-15 07:50:00|13160.9|13159.7|13169.1|13167.9|13174.4|13173.2|13152.1|13150.9|724
1600156500000|2020-09-15 07:55:00|13169.4|13168.2|13164.1|13162.9|13170.1|13168.9|13154.4|13153.2|2008
1600156800000|2020-09-15 08:00:00|13163.6|13162.4|13157.1|13155.9|13166.6|13165.4|13155.4|13154.2|667
1600157100000|2020-09-15 08:05:00|13157.6|13156.4|13168.6|13167.4|13175.4|13174.2|13150.4|13149.2|907
1600157400000|2020-09-15 08:10:00|13168.4|13167.2|13144.1|13142.9|13171.4|13170.2|13135.1|13133.9|947
1600157700000|2020-09-15 08:15:00|13143.9|13142.7|13152.4|13151.2|13152.6|13151.4|13135.6|13134.4|1002
1600158000000|2020-09-15 08:20:00|13152.6|13151.4|13170.6|13169.4|13175.6|13174.4|13148.6|13147.4|929
1600158300000|2020-09-15 08:25:00|13172.1|13170.9|13172.9|13171.7|13178.6|13177.4|13165.9|13164.7|2076
1600158600000|2020-09-15 08:30:00|13172.4|13171.2|13171.4|13170.2|13180.1|13178.9|13168.1|13166.9|896
1600158900000|2020-09-15 08:35:00|13171.1|13169.9|13181.6|13180.4|13189.6|13188.4|13169.6|13168.4|1034
1600159200000|2020-09-15 08:40:00|13182.1|13180.9|13189.1|13187.9|13189.9|13188.7|13177.9|13176.7|513
1600159500000|2020-09-15 08:45:00|13188.9|13187.7|13207.1|13205.9|13207.9|13206.7|13187.9|13186.7|793
1600159800000|2020-09-15 08:50:00|13207.4|13206.2|13200.6|13199.4|13211.6|13210.4|13196.6|13195.4|1327
1600160100000|2020-09-15 08:55:00|13201.9|13200.7|13197.6|13196.4|13209.1|13207.9|13197.1|13195.9|397
1600160400000|2020-09-15 09:00:00|13198.1|13196.9|13212.4|13211.2|13217.6|13216.4|13197.1|13195.9|705
1600160700000|2020-09-15 09:05:00|13213.1|13211.9|13222.9|13221.7|13223.1|13221.9|13207.1|13205.9|1101
1600161000000|2020-09-15 09:10:00|13223.1|13221.9|13217.6|13216.4|13226.9|13225.7|13212.1|13210.9|781
1600161300000|2020-09-15 09:15:00|13217.4|13216.2|13218.1|13216.9|13222.1|13220.9|13213.6|13212.4|411
1600161600000|2020-09-15 09:20:00|13217.9|13216.7|13230.1|13228.9|13235.6|13234.4|13216.6|13215.4|964
1600161900000|2020-09-15 09:25:00|13230.4|13229.2|13241.1|13239.9|13246.9|13245.7|13229.1|13227.9|877
1600162200000|2020-09-15 09:30:00|13241.4|13240.2|13237.4|13236.2|13250.9|13249.7|13237.4|13236.2|794
1600162500000|2020-09-15 09:35:00|13238.1|13236.9|13241.1|13239.9|13245.6|13244.4|13235.4|13234.2|616
1600162800000|2020-09-15 09:40:00|13241.4|13240.2|13233.9|13232.7|13247.6|13246.4|13231.1|13229.9|550
1600163100000|2020-09-15 09:45:00|13234.1|13232.9|13237.6|13236.4|13239.1|13237.9|13226.6|13225.4|692
1600163400000|2020-09-15 09:50:00|13237.9|13236.7|13239.9|13238.7|13244.4|13243.2|13236.6|13235.4|515
1600163700000|2020-09-15 09:55:00|13239.6|13238.4|13238.1|13236.9|13243.4|13242.2|13235.1|13233.9|301
1600164000000|2020-09-15 10:00:00|13238.6|13237.4|13229.1|13227.9|13240.1|13238.9|13228.9|13227.7|573
1600164300000|2020-09-15 10:05:00|13229.4|13228.2|13226.6|13225.4|13230.1|13228.9|13222.1|13220.9|1293
1600164600000|2020-09-15 10:10:00|13226.9|13225.7|13229.4|13228.2|13230.6|13229.4|13223.6|13222.4|590
1600164900000|2020-09-15 10:15:00|13229.6|13228.4|13223.1|13221.9|13233.6|13232.4|13220.1|13218.9|527
1600165200000|2020-09-15 10:20:00|13222.9|13221.7|13220.9|13219.7|13228.6|13227.4|13219.1|13217.9|1164
1600165500000|2020-09-15 10:25:00|13220.1|13218.9|13216.1|13214.9|13223.4|13222.2|13214.4|13213.2|546
1600165800000|2020-09-15 10:30:00|13216.4|13215.2|13219.1|13217.9|13220.9|13219.7|13209.9|13208.7|288
1600166100000|2020-09-15 10:35:00|13218.4|13217.2|13220.9|13219.7|13225.4|13224.2|13216.6|13215.4|244
1600166400000|2020-09-15 10:40:00|13221.1|13219.9|13220.6|13219.4|13227.1|13225.9|13218.4|13217.2|256
1600166700000|2020-09-15 10:45:00|13220.9|13219.7|13233.6|13232.4|13233.9|13232.7|13220.6|13219.4|325
1600167000000|2020-09-15 10:50:00|13234.1|13232.9|13236.1|13234.9|13242.9|13241.7|13232.9|13231.7|424
1600167300000|2020-09-15 10:55:00|13235.9|13234.7|13236.1|13234.9|13238.6|13237.4|13233.1|13231.9|213
1600167600000|2020-09-15 11:00:00|13235.4|13234.2|13233.9|13232.7|13238.1|13236.9|13230.6|13229.4|319
1600167900000|2020-09-15 11:05:00|13234.1|13232.9|13234.1|13232.9|13237.9|13236.7|13229.6|13228.4|331
1600168200000|2020-09-15 11:10:00|13233.9|13232.7|13232.1|13230.9|13238.4|13237.2|13229.1|13227.9|463
1600168500000|2020-09-15 11:15:00|13232.4|13231.2|13233.9|13232.7|13240.6|13239.4|13230.9|13229.7|204
1600168800000|2020-09-15 11:20:00|13234.1|13232.9|13233.9|13232.7|13240.1|13238.9|13231.4|13230.2|467
1600169100000|2020-09-15 11:25:00|13234.1|13232.9|13239.1|13237.9|13242.4|13241.2|13232.1|13230.9|749
1600169400000|2020-09-15 11:30:00|13238.9|13237.7|13243.6|13242.4|13247.9|13246.7|13237.4|13236.2|680
1600169700000|2020-09-15 11:35:00|13243.1|13241.9|13248.6|13247.4|13250.1|13248.9|13242.6|13241.4|775
1600170000000|2020-09-15 11:40:00|13248.9|13247.7|13237.2|13236|13249.4|13248.2|13233.9|13232.7|769
1600170300000|2020-09-15 11:45:00|13237.4|13236.2|13242.7|13241.5|13247.4|13246.2|13237.4|13236.2|451
1600170600000|2020-09-15 11:50:00|13242.4|13241.2|13236.9|13235.7|13243.4|13242.2|13235.9|13234.7|2376
1600170900000|2020-09-15 11:55:00|13236.7|13235.5|13232.9|13231.7|13240.9|13239.7|13228.7|13227.5|382
1600171200000|2020-09-15 12:00:00|13233.2|13232|13227.9|13226.7|13234.9|13233.7|13225.2|13224|470
1600171500000|2020-09-15 12:05:00|13228.2|13227|13235.4|13234.2|13236.9|13235.7|13223.9|13222.7|590
1600171800000|2020-09-15 12:10:00|13235.2|13234|13239.2|13238|13243.2|13242|13233.7|13232.5|472
1600172100000|2020-09-15 12:15:00|13238.9|13237.7|13237.4|13236.2|13242.2|13241|13235.7|13234.5|634
1600172400000|2020-09-15 12:20:00|13237.2|13236|13232.4|13231.2|13239.2|13238|13229.7|13228.5|233
1600172700000|2020-09-15 12:25:00|13232.2|13231|13231.2|13230|13232.7|13231.5|13227.4|13226.2|236
1600173000000|2020-09-15 12:30:00|13233.2|13232|13236.2|13235|13237.9|13236.7|13229.4|13228.2|398
1600173300000|2020-09-15 12:35:00|13235.9|13234.7|13245.9|13244.7|13247.9|13246.7|13233.4|13232.2|474
1600173600000|2020-09-15 12:40:00|13245.7|13244.5|13246.7|13245.5|13251.7|13250.5|13245.4|13244.2|538
1600173900000|2020-09-15 12:45:00|13246.9|13245.7|13239.9|13238.7|13252.9|13251.7|13235.9|13234.7|1494
1600174200000|2020-09-15 12:50:00|13239.7|13238.5|13247.4|13246.2|13250.9|13249.7|13237.9|13236.7|367
1600174500000|2020-09-15 12:55:00|13247.2|13246|13257.9|13256.7|13258.7|13257.5|13247.2|13246|531
1600174800000|2020-09-15 13:00:00|13257.4|13256.2|13257.4|13256.2|13263.2|13262|13252.7|13251.5|675
1600175100000|2020-09-15 13:05:00|13257.7|13256.5|13253.4|13252.2|13257.9|13256.7|13251.7|13250.5|372
1600175400000|2020-09-15 13:10:00|13253.7|13252.5|13252.4|13251.2|13256.7|13255.5|13251.9|13250.7|390
1600175700000|2020-09-15 13:15:00|13252.7|13251.5|13252.9|13251.7|13255.2|13254|13250.4|13249.2|1445
1600176000000|2020-09-15 13:20:00|13252.7|13251.5|13248.9|13247.7|13254.4|13253.2|13246.9|13245.7|392
1600176300000|2020-09-15 13:25:00|13248.2|13247|13240.2|13239|13248.2|13247|13237.4|13236.2|1601
1600176600000|2020-09-15 13:30:00|13240.4|13239.2|13240.4|13239.2|13247.9|13246.7|13236.9|13235.7|758
1600176900000|2020-09-15 13:35:00|13240.9|13239.7|13241.4|13240.2|13248.4|13247.2|13234.2|13233|531
1600177200000|2020-09-15 13:40:00|13241.7|13240.5|13233.9|13232.7|13251.4|13250.2|13233.4|13232.2|954
1600177500000|2020-09-15 13:45:00|13233.7|13232.5|13226.4|13225.2|13238.2|13237|13225.4|13224.2|832
1600177800000|2020-09-15 13:50:00|13226.7|13225.5|13239.7|13238.5|13241.9|13240.7|13225.9|13224.7|497
1600178100000|2020-09-15 13:55:00|13239.9|13238.7|13231.7|13230.5|13241.9|13240.7|13223.9|13222.7|2011
1600178400000|2020-09-15 14:00:00|13231.9|13230.7|13236.2|13235|13242.9|13241.7|13226.4|13225.2|1034
1600178700000|2020-09-15 14:05:00|13235.9|13234.7|13224.4|13223.2|13238.2|13237|13216.7|13215.5|1808
1600179000000|2020-09-15 14:10:00|13223.9|13222.7|13233.9|13232.7|13236.2|13235|13222.9|13221.7|617
1600179300000|2020-09-15 14:15:00|13234.4|13233.2|13226.9|13225.7|13236.9|13235.7|13226.7|13225.5|457
1600179600000|2020-09-15 14:20:00|13226.7|13225.5|13214.4|13213.2|13229.4|13228.2|13212.7|13211.5|700
1600179900000|2020-09-15 14:25:00|13214.2|13213|13230.4|13229.2|13230.7|13229.5|13213.7|13212.5|1102
1600180200000|2020-09-15 14:30:00|13230.2|13229|13221.9|13220.7|13231.9|13230.7|13220.9|13219.7|2214
1600180500000|2020-09-15 14:35:00|13221.4|13220.2|13213.4|13212.2|13229.4|13228.2|13211.7|13210.5|2692
1600180800000|2020-09-15 14:40:00|13213.2|13212|13204.9|13203.7|13216.9|13215.7|13204.4|13203.2|1264
1600181100000|2020-09-15 14:45:00|13205.2|13204|13211.4|13210.2|13214.9|13213.7|13199.7|13198.5|1763
1600181400000|2020-09-15 14:50:00|13210.9|13209.7|13215.4|13214.2|13218.4|13217.2|13206.9|13205.7|497
1600181700000|2020-09-15 14:55:00|13215.2|13214|13221.2|13220|13222.2|13221|13213.4|13212.2|475
1600182000000|2020-09-15 15:00:00|13220.9|13219.7|13222.7|13221.5|13225.7|13224.5|13216.4|13215.2|418
1600182300000|2020-09-15 15:05:00|13222.9|13221.7|13236.2|13235|13236.9|13235.7|13222.2|13221|523
1600182600000|2020-09-15 15:10:00|13236.4|13235.2|13230.9|13229.7|13237.7|13236.5|13230.4|13229.2|427
1600182900000|2020-09-15 15:15:00|13231.2|13230|13224.4|13223.2|13235.4|13234.2|13221.2|13220|574
1600183200000|2020-09-15 15:20:00|13224.2|13223|13224.9|13223.7|13228.7|13227.5|13218.2|13217|965
1600183500000|2020-09-15 15:25:00|13224.4|13223.2|13222.7|13221.5|13228.4|13227.2|13215.4|13214.2|1647
1600183800000|2020-09-15 15:30:00|13223.1|13221.1|13220.1|13218.1|13234.8|13232.8|13219.8|13217.8|1337
1600184100000|2020-09-15 15:35:00|13220.3|13218.3|13219.6|13217.6|13228.8|13226.8|13217.6|13215.6|618
1600184400000|2020-09-15 15:40:00|13219.8|13217.8|13216.8|13214.8|13220.8|13218.8|13213.3|13211.3|411
1600184700000|2020-09-15 15:45:00|13216.6|13214.6|13215.6|13213.6|13219.1|13217.1|13213.8|13211.8|191
1600185000000|2020-09-15 15:50:00|13215.3|13213.3|13211.3|13209.3|13216.8|13214.8|13209.6|13207.6|298
1600185300000|2020-09-15 15:55:00|13211.6|13209.6|13217.6|13215.6|13217.6|13215.6|13206.6|13204.6|722
1600185600000|2020-09-15 16:00:00|13218.1|13216.1|13219.6|13217.6|13224.3|13222.3|13216.6|13214.6|228
1600185900000|2020-09-15 16:05:00|13219.3|13217.3|13213.3|13211.3|13221.6|13219.6|13212.8|13210.8|300
1600186200000|2020-09-15 16:10:00|13213.6|13211.6|13214.3|13212.3|13214.8|13212.8|13208.3|13206.3|174
1600186500000|2020-09-15 16:15:00|13214.6|13212.6|13215.3|13213.3|13215.6|13213.6|13211.8|13209.8|112
1600186800000|2020-09-15 16:20:00|13214.3|13212.3|13214.6|13212.6|13217.3|13215.3|13212.8|13210.8|193
1600187100000|2020-09-15 16:25:00|13214.3|13212.3|13220.8|13218.8|13223.3|13221.3|13209.3|13207.3|239
1600187400000|2020-09-15 16:30:00|13221.1|13219.1|13215.1|13213.1|13221.6|13219.6|13214.8|13212.8|89
1600187700000|2020-09-15 16:35:00|13215.3|13213.3|13215.8|13213.8|13217.6|13215.6|13211.6|13209.6|83
1600188000000|2020-09-15 16:40:00|13216.1|13214.1|13220.8|13218.8|13221.6|13219.6|13216.1|13214.1|66
1600188300000|2020-09-15 16:45:00|13220.6|13218.6|13217.1|13215.1|13221.8|13219.8|13216.8|13214.8|84
1600188600000|2020-09-15 16:50:00|13217.6|13215.6|13219.3|13217.3|13220.1|13218.1|13214.3|13212.3|102
1600188900000|2020-09-15 16:55:00|13218.8|13216.8|13220.8|13218.8|13222.1|13220.1|13216.6|13214.6|316
1600189200000|2020-09-15 17:00:00|13221.1|13219.1|13220.3|13218.3|13228.6|13226.6|13218.1|13216.1|155
1600189500000|2020-09-15 17:05:00|13220.6|13218.6|13222.3|13220.3|13223.8|13221.8|13217.1|13215.1|97
1600189800000|2020-09-15 17:10:00|13222.1|13220.1|13221.8|13219.8|13226.6|13224.6|13220.8|13218.8|127
1600190100000|2020-09-15 17:15:00|13222.1|13220.1|13220.3|13218.3|13224.3|13222.3|13218.8|13216.8|120
1600190400000|2020-09-15 17:20:00|13220.6|13218.6|13218.3|13216.3|13222.3|13220.3|13214.8|13212.8|90
1600190700000|2020-09-15 17:25:00|13218.1|13216.1|13217.3|13215.3|13219.3|13217.3|13215.3|13213.3|82
1600191000000|2020-09-15 17:30:00|13217.6|13215.6|13220.3|13218.3|13220.3|13218.3|13212.6|13210.6|241
1600191300000|2020-09-15 17:35:00|13220.6|13218.6|13223.3|13221.3|13225.1|13223.1|13218.8|13216.8|119
1600191600000|2020-09-15 17:40:00|13223.6|13221.6|13223.1|13221.1|13225.3|13223.3|13221.8|13219.8|47
1600191900000|2020-09-15 17:45:00|13223.3|13221.3|13223.8|13221.8|13224.8|13222.8|13221.6|13219.6|86
1600192200000|2020-09-15 17:50:00|13223.6|13221.6|13223.6|13221.6|13224.8|13222.8|13222.3|13220.3|89
1600192500000|2020-09-15 17:55:00|13223.8|13221.8|13216.6|13214.6|13223.8|13221.8|13215.8|13213.8|134
1600192800000|2020-09-15 18:00:00|13216.8|13214.8|13212.1|13210.1|13218.6|13216.6|13210.6|13208.6|171
1600193100000|2020-09-15 18:05:00|13212.3|13210.3|13201.8|13199.8|13212.8|13210.8|13198.1|13196.1|190
1600193400000|2020-09-15 18:10:00|13202.6|13200.6|13207.3|13205.3|13207.3|13205.3|13201.6|13199.6|112
1600193700000|2020-09-15 18:15:00|13206.8|13204.8|13204.3|13202.3|13207.1|13205.1|13202.3|13200.3|102
1600194000000|2020-09-15 18:20:00|13204.1|13202.1|13207.3|13205.3|13208.3|13206.3|13200.8|13198.8|74
1600194300000|2020-09-15 18:25:00|13207.1|13205.1|13205.6|13203.6|13209.1|13207.1|13202.3|13200.3|121
1600194600000|2020-09-15 18:30:00|13205.8|13203.8|13202.6|13200.6|13205.8|13203.8|13199.6|13197.6|131
1600194900000|2020-09-15 18:35:00|13202.8|13200.8|13203.6|13201.6|13205.3|13203.3|13202.6|13200.6|142
1600195200000|2020-09-15 18:40:00|13203.8|13201.8|13208.8|13206.8|13209.1|13207.1|13203.3|13201.3|130
1600195500000|2020-09-15 18:45:00|13208.3|13206.3|13209.8|13207.8|13210.1|13208.1|13207.1|13205.1|61
1600195800000|2020-09-15 18:50:00|13209.6|13207.6|13213.3|13211.3|13213.3|13211.3|13209.3|13207.3|106
1600196100000|2020-09-15 18:55:00|13213.6|13211.6|13213.1|13211.1|13214.6|13212.6|13207.8|13205.8|131
1600196400000|2020-09-15 19:00:00|13214.6|13212.6|13208.1|13206.1|13215.3|13213.3|13207.1|13205.1|135
1600196700000|2020-09-15 19:05:00|13207.8|13205.8|13195.1|13193.1|13208.3|13206.3|13192.3|13190.3|241
1600197000000|2020-09-15 19:10:00|13194.8|13192.8|13192.6|13190.6|13198.3|13196.3|13190.8|13188.8|181
1600197300000|2020-09-15 19:15:00|13192.3|13190.3|13198.1|13196.1|13201.1|13199.1|13192.1|13190.1|142
1600197600000|2020-09-15 19:20:00|13198.3|13196.3|13194.6|13192.6|13200.3|13198.3|13191.8|13189.8|96
1600197900000|2020-09-15 19:25:00|13194.8|13192.8|13200.6|13198.6|13202.6|13200.6|13192.6|13190.6|117
1600198200000|2020-09-15 19:30:00|13200.1|13198.1|13187.8|13185.8|13202.1|13200.1|13185.1|13183.1|153
1600198500000|2020-09-15 19:35:00|13188.1|13186.1|13186.8|13184.8|13193.6|13191.6|13182.8|13180.8|207
1600198800000|2020-09-15 19:40:00|13186.6|13184.6|13190.6|13188.6|13194.3|13192.3|13182.8|13180.8|239
1600199100000|2020-09-15 19:45:00|13190.8|13188.8|13198.6|13196.6|13199.3|13197.3|13187.6|13185.6|182
1600199400000|2020-09-15 19:50:00|13198.3|13196.3|13209.1|13207.1|13210.3|13208.3|13194.3|13192.3|194
1600199700000|2020-09-15 19:55:00|13208.8|13206.8|13219.1|13217.1|13222.8|13220.8|13204.6|13202.6|213
1600200000000|2020-09-15 20:00:00|13222.5|13217.5|13226.5|13221.5|13234.6|13229.6|13220.6|13215.6|20
1600200300000|2020-09-15 20:05:00|13227.5|13222.5|13236.3|13231.3|13240|13235|13225.5|13220.5|0
1600200600000|2020-09-15 20:10:00|13237.3|13232.3|13232|13227|13237.3|13232.3|13227.5|13222.5|0
1600200900000|2020-09-15 20:15:00|13231.9|13226.9|13232.5|13227.5|13232.7|13227.7|13229.9|13224.9|0
1600201200000|2020-09-15 20:20:00|13232.3|13227.3|13231.6|13226.6|13232.5|13227.5|13231.3|13226.3|0
1600201500000|2020-09-15 20:25:00|13232.4|13227.4|13231.5|13226.5|13232.5|13227.5|13231.5|13226.5|0
1600201800000|2020-09-15 20:30:00|13229.9|13224.9|13229.7|13224.7|13233.8|13228.8|13229|13224|0
1600202100000|2020-09-15 20:35:00|13230.7|13225.7|13233.6|13228.6|13237.4|13232.4|13230.6|13225.6|0
1600202400000|2020-09-15 20:40:00|13232.6|13227.6|13228.4|13223.4|13232.6|13227.6|13227.5|13222.5|0
1600202700000|2020-09-15 20:45:00|13227.5|13222.5|13228.2|13223.2|13229.2|13224.2|13226.2|13221.2|0
1600203000000|2020-09-15 20:50:00|13229.2|13224.2|13227.1|13222.1|13230.1|13225.1|13226.1|13221.1|0
1600203300000|2020-09-15 20:55:00|13226.1|13221.1|13228.5|13223.5|13231.1|13226.1|13226.1|13221.1|0
1600203600000|2020-09-15 21:00:00|13228.4|13223.4|13227.2|13222.2|13229|13224|13227.2|13222.2|0
1600203900000|2020-09-15 21:05:00|13227.4|13222.4|13227.3|13222.3|13227.4|13222.4|13226.3|13221.3|0
1600204200000|2020-09-15 21:10:00|13228.5|13223.5|13229.4|13224.4|13230.4|13225.4|13228.5|13223.5|0
1600204500000|2020-09-15 21:15:00|13229.5|13224.5|13228.8|13223.8|13229.9|13224.9|13228.3|13223.3|0
1600204800000|2020-09-15 21:20:00|13228.5|13223.5|13230.6|13225.6|13232|13227|13228.5|13223.5|0
1600205100000|2020-09-15 21:25:00|13230.9|13225.9|13231|13226|13231.1|13226.1|13230.9|13225.9|0
1600205400000|2020-09-15 21:30:00|13231.1|13226.1|13231|13226|13232.7|13227.7|13231|13226|0
1600205700000|2020-09-15 21:35:00|13230.9|13225.9|13230.6|13225.6|13231|13226|13230.6|13225.6|0
1600206000000|2020-09-15 21:40:00|13230.9|13225.9|13230.5|13225.5|13230.9|13225.9|13230.4|13225.4|0
1600206300000|2020-09-15 21:45:00|13230|13225|13231.2|13226.2|13231.2|13226.2|13230|13225|0
1600206600000|2020-09-15 21:50:00|13230.4|13225.4|13231.1|13226.1|13231.1|13226.1|13230.3|13225.3|0
1600206900000|2020-09-15 21:55:00|13230.6|13225.6|13230.8|13225.8|13230.8|13225.8|13230|13225|0
1600207200000|2020-09-15 22:00:00|13230|13225|13236.2|13231.2|13240.3|13235.3|13230|13225|0
1600207500000|2020-09-15 22:05:00|13237.1|13232.1|13233.1|13228.1|13237.1|13232.1|13233.1|13228.1|0
1600207800000|2020-09-15 22:10:00|13232.1|13227.1|13233.9|13228.9|13233.9|13228.9|13230|13225|0
1600208100000|2020-09-15 22:15:00|13234.9|13229.9|13229.3|13224.3|13234.9|13229.9|13227.9|13222.9|0
1600208400000|2020-09-15 22:20:00|13228.9|13223.9|13230.8|13225.8|13233.7|13228.7|13228.9|13223.9|0
1600208700000|2020-09-15 22:25:00|13230.9|13225.9|13230.5|13225.5|13231|13226|13230.5|13225.5|0
1600209000000|2020-09-15 22:30:00|13231.5|13226.5|13230.5|13225.5|13231.5|13226.5|13229.5|13224.5|0
1600209300000|2020-09-15 22:35:00|13229.5|13224.5|13225.7|13220.7|13230.5|13225.5|13222.8|13217.8|0
1600209600000|2020-09-15 22:40:00|13225.8|13220.8|13227.2|13222.2|13228.7|13223.7|13225.7|13220.7|0
1600209900000|2020-09-15 22:45:00|13226.7|13221.7|13229.6|13224.6|13229.6|13224.6|13226.7|13221.7|0
1600210200000|2020-09-15 22:50:00|13229.7|13224.7|13228.9|13223.9|13230.8|13225.8|13226.9|13221.9|0
1600210500000|2020-09-15 22:55:00|13229.8|13224.8|13231.8|13226.8|13231.8|13226.8|13228.9|13223.9|0
1600210800000|2020-09-15 23:00:00|13232.7|13227.7|13231|13226|13232.9|13227.9|13231|13226|0
1600211100000|2020-09-15 23:05:00|13230.9|13225.9|13227|13222|13231.4|13226.4|13227|13222|0
1600211400000|2020-09-15 23:10:00|13226.5|13221.5|13219.7|13214.7|13227|13222|13219.7|13214.7|0
1600211700000|2020-09-15 23:15:00|13220.1|13215.1|13216.3|13211.3|13220.6|13215.6|13214|13209|0
1600212000000|2020-09-15 23:20:00|13215.4|13210.4|13211.3|13206.3|13215.4|13210.4|13210.6|13205.6|0
1600212300000|2020-09-15 23:25:00|13211.8|13206.8|13214.3|13209.3|13215.3|13210.3|13204.6|13199.6|0
1600212600000|2020-09-15 23:30:00|13211.4|13206.4|13211.3|13206.3|13214.3|13209.3|13208.4|13203.4|0
1600212900000|2020-09-15 23:35:00|13210.8|13205.8|13206.5|13201.5|13214.3|13209.3|13205.5|13200.5|0
1600213200000|2020-09-15 23:40:00|13205.5|13200.5|13203.4|13198.4|13208.5|13203.5|13201.3|13196.3|0
1600213500000|2020-09-15 23:45:00|13204.4|13199.4|13200.5|13195.5|13205.3|13200.3|13196.7|13191.7|0
1600213800000|2020-09-15 23:50:00|13201|13196|13206|13201|13209.5|13204.5|13200.5|13195.5|0
1600214100000|2020-09-15 23:55:00|13205.5|13200.5|13210.4|13205.4|13212.4|13207.4|13205.5|13200.5|0
1600214400000|2020-09-16 00:00:00|13211.4|13206.4|13212.5|13207.5|13213.5|13208.5|13206.8|13201.8|0
1600214700000|2020-09-16 00:05:00|13212|13207|13203.3|13198.3|13212|13207|13199.7|13194.7|0
1600215000000|2020-09-16 00:10:00|13202.3|13197.3|13195.4|13190.4|13208.1|13203.1|13194.4|13189.4|0
1600215300000|2020-09-16 00:15:00|13195.9|13190.9|13187.8|13183.8|13198.3|13193.3|13174.8|13170.8|132
1600215600000|2020-09-16 00:20:00|13188.1|13184.1|13194.8|13190.8|13196.8|13192.8|13185.8|13181.8|30
1600215900000|2020-09-16 00:25:00|13195.1|13191.1|13198.8|13194.8|13199.3|13195.3|13191.8|13187.8|46
1600216200000|2020-09-16 00:30:00|13198.6|13194.6|13202.6|13198.6|13202.6|13198.6|13196.1|13192.1|14
1600216500000|2020-09-16 00:35:00|13202.3|13198.3|13206.3|13202.3|13206.3|13202.3|13200.6|13196.6|43
1600216800000|2020-09-16 00:40:00|13206.6|13202.6|13207.1|13203.1|13210.3|13206.3|13206.6|13202.6|14
1600217100000|2020-09-16 00:45:00|13206.8|13202.8|13208.8|13204.8|13208.8|13204.8|13205.3|13201.3|12
1600217400000|2020-09-16 00:50:00|13208.6|13204.6|13211.8|13207.8|13211.8|13207.8|13204.6|13200.6|30
1600217700000|2020-09-16 00:55:00|13212.3|13208.3|13212.3|13208.3|13216.8|13212.8|13210.6|13206.6|7
1600218000000|2020-09-16 01:00:00|13212.1|13208.1|13207.1|13203.1|13213.3|13209.3|13207.1|13203.1|2
1600218300000|2020-09-16 01:05:00|13206.8|13202.8|13211.3|13207.3|13211.3|13207.3|13201.6|13197.6|7
1600218600000|2020-09-16 01:10:00|13211.1|13207.1|13199.3|13195.3|13211.1|13207.1|13199.3|13195.3|6
1600218900000|2020-09-16 01:15:00|13198.6|13194.6|13207.6|13203.6|13211.3|13207.3|13194.8|13190.8|11
1600219200000|2020-09-16 01:20:00|13206.8|13202.8|13204.8|13200.8|13209.1|13205.1|13203.6|13199.6|13
1600219500000|2020-09-16 01:25:00|13204.6|13200.6|13207.1|13203.1|13208.1|13204.1|13202.3|13198.3|1
1600219800000|2020-09-16 01:30:00|13206.8|13202.8|13210.3|13206.3|13212.3|13208.3|13203.1|13199.1|3
1600220100000|2020-09-16 01:35:00|13210.8|13206.8|13215.6|13211.6|13217.3|13213.3|13208.3|13204.3|7
1600220400000|2020-09-16 01:40:00|13215.3|13211.3|13219.1|13215.1|13223.3|13219.3|13213.6|13209.6|10
1600220700000|2020-09-16 01:45:00|13217.8|13213.8|13215.8|13211.8|13218.1|13214.1|13211.6|13207.6|12
1600221000000|2020-09-16 01:50:00|13215.3|13211.3|13219.3|13215.3|13219.8|13215.8|13213.8|13209.8|4
1600221300000|2020-09-16 01:55:00|13218.6|13214.6|13227.1|13223.1|13229.6|13225.6|13216.8|13212.8|14
1600221600000|2020-09-16 02:00:00|13227.6|13223.6|13229.8|13225.8|13230.8|13226.8|13224.8|13220.8|11
1600221900000|2020-09-16 02:05:00|13229.6|13225.6|13228.6|13224.6|13232.8|13228.8|13228.1|13224.1|14
1600222200000|2020-09-16 02:10:00|13229.1|13225.1|13235.6|13231.6|13239.6|13235.6|13227.8|13223.8|31
1600222500000|2020-09-16 02:15:00|13235.8|13231.8|13236.1|13232.1|13236.6|13232.6|13229.6|13225.6|11
1600222800000|2020-09-16 02:20:00|13235.8|13231.8|13232.1|13228.1|13235.8|13231.8|13230.8|13226.8|7
1600223100000|2020-09-16 02:25:00|13231.8|13227.8|13234.8|13230.8|13237.6|13233.6|13230.6|13226.6|7
1600223400000|2020-09-16 02:30:00|13234.6|13230.6|13230.1|13226.1|13236.8|13232.8|13230.1|13226.1|9
1600223700000|2020-09-16 02:35:00|13231.8|13227.8|13234.6|13230.6|13235.3|13231.3|13231.1|13227.1|12
1600224000000|2020-09-16 02:40:00|13234.8|13230.8|13236.1|13232.1|13238.1|13234.1|13234.6|13230.6|6
1600224300000|2020-09-16 02:45:00|13234.3|13230.3|13235.6|13231.6|13240.3|13236.3|13233.8|13229.8|16
1600224600000|2020-09-16 02:50:00|13234.3|13230.3|13233.1|13229.1|13234.6|13230.6|13230.1|13226.1|6
1600224900000|2020-09-16 02:55:00|13233.3|13229.3|13233.3|13229.3|13233.6|13229.6|13233.3|13229.3|1
1600225200000|2020-09-16 03:00:00|13232.8|13228.8|13235.8|13231.8|13235.8|13231.8|13232.8|13228.8|6
1600225500000|2020-09-16 03:05:00|13235.6|13231.6|13249.3|13245.3|13252.3|13248.3|13234.6|13230.6|73
1600225800000|2020-09-16 03:10:00|13249.1|13245.1|13250.1|13246.1|13251.1|13247.1|13246.6|13242.6|13
1600226100000|2020-09-16 03:15:00|13249.8|13245.8|13246.3|13242.3|13249.8|13245.8|13245.1|13241.1|6
1600226400000|2020-09-16 03:20:00|13246.6|13242.6|13247.3|13243.3|13248.6|13244.6|13245.6|13241.6|12
1600226700000|2020-09-16 03:25:00|13247.8|13243.8|13247.1|13243.1|13250.6|13246.6|13246.1|13242.1|9
1600227000000|2020-09-16 03:30:00|13247.3|13243.3|13243.1|13239.1|13248.1|13244.1|13242.6|13238.6|4
1600227300000|2020-09-16 03:35:00|13245.8|13241.8|13242.1|13238.1|13245.8|13241.8|13239.3|13235.3|14
1600227600000|2020-09-16 03:40:00|13242.6|13238.6|13238.6|13234.6|13243.3|13239.3|13238.3|13234.3|8
1600227900000|2020-09-16 03:45:00|13238.8|13234.8|13243.6|13239.6|13243.6|13239.6|13238.3|13234.3|8
1600228200000|2020-09-16 03:50:00|13243.8|13239.8|13240.8|13236.8|13246.1|13242.1|13240.6|13236.6|15
1600228500000|2020-09-16 03:55:00|13241.1|13237.1|13244.6|13240.6|13244.6|13240.6|13240.8|13236.8|4
1600228800000|2020-09-16 04:00:00|13245.6|13241.6|13239.8|13235.8|13245.8|13241.8|13238.1|13234.1|36
1600229100000|2020-09-16 04:05:00|13240.1|13236.1|13238.8|13234.8|13240.3|13236.3|13238.8|13234.8|5
1600229400000|2020-09-16 04:10:00|13238.6|13234.6|13241.1|13237.1|13241.3|13237.3|13238.6|13234.6|1
1600229700000|2020-09-16 04:15:00|13241.8|13237.8|13243.1|13239.1|13243.3|13239.3|13241.1|13237.1|3
1600230000000|2020-09-16 04:20:00|13242.8|13238.8|13239.6|13235.6|13242.8|13238.8|13239.3|13235.3|6
1600230300000|2020-09-16 04:25:00|13239.8|13235.8|13236.6|13232.6|13241.6|13237.6|13236.6|13232.6|4
1600230600000|2020-09-16 04:30:00|13236.3|13232.3|13235.3|13231.3|13236.6|13232.6|13233.6|13229.6|9
1600230900000|2020-09-16 04:35:00|13234.6|13230.6|13233.8|13229.8|13235.8|13231.8|13231.6|13227.6|12
1600231200000|2020-09-16 04:40:00|13234.8|13230.8|13233.1|13229.1|13234.8|13230.8|13229.8|13225.8|11
1600231500000|2020-09-16 04:45:00|13233.3|13229.3|13234.6|13230.6|13234.6|13230.6|13232.8|13228.8|0
1600231800000|2020-09-16 04:50:00|13234.3|13230.3|13232.3|13228.3|13234.3|13230.3|13232.1|13228.1|4
1600232100000|2020-09-16 04:55:00|13232.6|13228.6|13231.6|13227.6|13232.8|13228.8|13231.3|13227.3|2
1600232400000|2020-09-16 05:00:00|13231.3|13227.3|13228.8|13224.8|13232.1|13228.1|13226.3|13222.3|10
1600232700000|2020-09-16 05:05:00|13228.6|13224.6|13227.8|13223.8|13229.1|13225.1|13223.6|13219.6|31
1600233000000|2020-09-16 05:10:00|13227.3|13223.3|13226.6|13222.6|13230.1|13226.1|13226.1|13222.1|17
1600233300000|2020-09-16 05:15:00|13226.3|13222.3|13227.6|13223.6|13230.3|13226.3|13226.3|13222.3|16
1600233600000|2020-09-16 05:20:00|13227.8|13223.8|13225.6|13221.6|13228.3|13224.3|13225.6|13221.6|8
1600233900000|2020-09-16 05:25:00|13225.8|13221.8|13223.3|13219.3|13226.8|13222.8|13220.8|13216.8|19
1600234200000|2020-09-16 05:30:00|13223.8|13219.8|13223.6|13219.6|13229.3|13225.3|13223.3|13219.3|21
1600234500000|2020-09-16 05:35:00|13223.1|13219.1|13226.3|13222.3|13226.3|13222.3|13222.6|13218.6|20
1600234800000|2020-09-16 05:40:00|13226.1|13222.1|13219.1|13215.1|13230.8|13226.8|13216.8|13212.8|18
1600235100000|2020-09-16 05:45:00|13218.8|13214.8|13217.1|13213.1|13219.3|13215.3|13214.8|13210.8|23
1600235400000|2020-09-16 05:50:00|13216.8|13212.8|13212.8|13208.8|13218.3|13214.3|13212.6|13208.6|17
1600235700000|2020-09-16 05:55:00|13212.6|13208.6|13210.6|13206.6|13212.8|13208.8|13208.8|13204.8|28
1600236000000|2020-09-16 06:00:00|13209.6|13207.6|13213.6|13211.6|13215.3|13213.3|13204.8|13202.8|108
1600236300000|2020-09-16 06:05:00|13214.6|13212.6|13205.6|13203.6|13216.6|13214.6|13205.1|13203.1|128
1600236600000|2020-09-16 06:10:00|13206.6|13204.6|13207.1|13205.1|13209.3|13207.3|13199.8|13197.8|145
1600236900000|2020-09-16 06:15:00|13206.8|13204.8|13213.1|13211.1|13215.1|13213.1|13205.8|13203.8|98
1600237200000|2020-09-16 06:20:00|13212.8|13210.8|13220.1|13218.1|13220.3|13218.3|13211.6|13209.6|184
1600237500000|2020-09-16 06:25:00|13220.3|13218.3|13222.1|13220.1|13222.6|13220.6|13217.6|13215.6|99
1600237800000|2020-09-16 06:30:00|13222.6|13220.6|13231.8|13229.8|13233.6|13231.6|13221.6|13219.6|187
1600238100000|2020-09-16 06:35:00|13231.6|13229.6|13229.8|13227.8|13231.8|13229.8|13225.8|13223.8|129
1600238400000|2020-09-16 06:40:00|13229.3|13227.3|13230.1|13228.1|13236.6|13234.6|13227.1|13225.1|143
1600238700000|2020-09-16 06:45:00|13229.8|13227.8|13227.3|13225.3|13233.3|13231.3|13227.1|13225.1|93
1600239000000|2020-09-16 06:50:00|13227.1|13225.1|13228.8|13226.8|13232.6|13230.6|13225.8|13223.8|135
1600239300000|2020-09-16 06:55:00|13229.1|13227.1|13235.8|13233.8|13241.6|13239.6|13226.8|13224.8|421
1600239600000|2020-09-16 07:00:00|13235.4|13234.2|13236.9|13235.7|13242.4|13241.2|13219.2|13218|1035
1600239900000|2020-09-16 07:05:00|13236.7|13235.5|13230.7|13229.5|13240.9|13239.7|13219.2|13218|2481
1600240200000|2020-09-16 07:10:00|13230.4|13229.2|13247.7|13246.5|13253.7|13252.5|13227.2|13226|869
1600240500000|2020-09-16 07:15:00|13247.9|13246.7|13244.7|13243.5|13251.2|13250|13238.7|13237.5|610
1600240800000|2020-09-16 07:20:00|13244.9|13243.7|13239.9|13238.7|13248.4|13247.2|13231.7|13230.5|1058
1600241100000|2020-09-16 07:25:00|13240.4|13239.2|13236.4|13235.2|13241.9|13240.7|13232.4|13231.2|525
1600241400000|2020-09-16 07:30:00|13236.7|13235.5|13228.2|13227|13247.9|13246.7|13226.7|13225.5|1131
1600241700000|2020-09-16 07:35:00|13228.4|13227.2|13227.9|13226.7|13235.7|13234.5|13225.4|13224.2|1063
1600242000000|2020-09-16 07:40:00|13227|13225.8|13226.5|13225.3|13228.8|13227.6|13221.3|13220.1|399
1600242300000|2020-09-16 07:45:00|13226.3|13225.1|13216.5|13215.3|13227.3|13226.1|13211.5|13210.3|623
1600242600000|2020-09-16 07:50:00|13216|13214.8|13225|13223.8|13229.5|13228.3|13206.5|13205.3|585
1600242900000|2020-09-16 07:55:00|13225.3|13224.1|13222.5|13221.3|13228|13226.8|13216|13214.8|660
1600243200000|2020-09-16 08:00:00|13223|13221.8|13232.5|13231.3|13234.5|13233.3|13214.8|13213.6|621
1600243500000|2020-09-16 08:05:00|13232.8|13231.6|13237.3|13236.1|13246.8|13245.6|13230|13228.8|692
1600243800000|2020-09-16 08:10:00|13237.5|13236.3|13242.5|13241.3|13245.5|13244.3|13236.8|13235.6|398
1600244100000|2020-09-16 08:15:00|13243|13241.8|13243.3|13242.1|13247|13245.8|13239.3|13238.1|787
1600244400000|2020-09-16 08:20:00|13243.5|13242.3|13245.5|13244.3|13252|13250.8|13239.5|13238.3|708
1600244700000|2020-09-16 08:25:00|13245.8|13244.6|13235.3|13234.1|13249.3|13248.1|13233.8|13232.6|981
1600245000000|2020-09-16 08:30:00|13235.5|13234.3|13243.3|13242.1|13245|13243.8|13233.5|13232.3|359
1600245300000|2020-09-16 08:35:00|13243|13241.8|13243.3|13242.1|13246.8|13245.6|13242.3|13241.1|198
1600245600000|2020-09-16 08:40:00|13243.5|13242.3|13241.5|13240.3|13248|13246.8|13240.8|13239.6|890
1600245900000|2020-09-16 08:45:00|13241.3|13240.1|13237.5|13236.3|13244.5|13243.3|13236.5|13235.3|877
1600246200000|2020-09-16 08:50:00|13237.8|13236.6|13236.5|13235.3|13238.5|13237.3|13231.5|13230.3|749
1600246500000|2020-09-16 08:55:00|13237.3|13236.1|13237.5|13236.3|13245.5|13244.3|13234.5|13233.3|768
1600246800000|2020-09-16 09:00:00|13238|13236.8|13256|13254.8|13264|13262.8|13237.3|13236.1|1056
1600247100000|2020-09-16 09:05:00|13255.8|13254.6|13252.5|13251.3|13256.5|13255.3|13249.5|13248.3|600
1600247400000|2020-09-16 09:10:00|13252.3|13251.1|13257|13255.8|13259.8|13258.6|13250|13248.8|488
1600247700000|2020-09-16 09:15:00|13256.8|13255.6|13255|13253.8|13259.8|13258.6|13246|13244.8|598
1600248000000|2020-09-16 09:20:00|13254.5|13253.3|13263.5|13262.3|13271.3|13270.1|13252.5|13251.3|588
1600248300000|2020-09-16 09:25:00|13263.8|13262.6|13265.5|13264.3|13274.5|13273.3|13263|13261.8|590
1600248600000|2020-09-16 09:30:00|13265.8|13264.6|13269.3|13268.1|13274.8|13273.6|13265|13263.8|449
1600248900000|2020-09-16 09:35:00|13269|13267.8|13272.5|13271.3|13275.5|13274.3|13266|13264.8|373
1600249200000|2020-09-16 09:40:00|13272.8|13271.6|13264.3|13263.1|13278.5|13277.3|13262|13260.8|478
1600249500000|2020-09-16 09:45:00|13264|13262.8|13259.5|13258.3|13267|13265.8|13258.5|13257.3|267
1600249800000|2020-09-16 09:50:00|13259.3|13258.1|13265.5|13264.3|13268|13266.8|13257.5|13256.3|287
1600250100000|2020-09-16 09:55:00|13265.8|13264.6|13265|13263.8|13267.5|13266.3|13261|13259.8|265
1600250400000|2020-09-16 10:00:00|13264.8|13263.6|13257|13255.8|13268.8|13267.6|13254|13252.8|471
1600250700000|2020-09-16 10:05:00|13256.8|13255.6|13255.5|13254.3|13257|13255.8|13250.3|13249.1|442
1600251000000|2020-09-16 10:10:00|13255.3|13254.1|13236.5|13235.3|13257.5|13256.3|13236.5|13235.3|607
1600251300000|2020-09-16 10:15:00|13236.8|13235.6|13226|13224.8|13241.3|13240.1|13225|13223.8|854
1600251600000|2020-09-16 10:20:00|13225.8|13224.6|13227|13225.8|13228|13226.8|13221|13219.8|382
1600251900000|2020-09-16 10:25:00|13226.8|13225.6|13217|13215.8|13226.8|13225.6|13215.3|13214.1|682
1600252200000|2020-09-16 10:30:00|13216.8|13215.6|13215|13213.8|13219.3|13218.1|13208.3|13207.1|641
1600252500000|2020-09-16 10:35:00|13215.3|13214.1|13229|13227.8|13230.5|13229.3|13213.5|13212.3|713
1600252800000|2020-09-16 10:40:00|13228.8|13227.6|13227.5|13226.3|13230.8|13229.6|13224.8|13223.6|486
1600253100000|2020-09-16 10:45:00|13227.3|13226.1|13226|13224.8|13229|13227.8|13221.5|13220.3|381
1600253400000|2020-09-16 10:50:00|13226.5|13225.3|13231.3|13230.1|13233|13231.8|13223.5|13222.3|324
1600253700000|2020-09-16 10:55:00|13231|13229.8|13227.8|13226.6|13233.5|13232.3|13225.8|13224.6|529
1600254000000|2020-09-16 11:00:00|13227.5|13226.3|13222.3|13221.1|13231|13229.8|13218.8|13217.6|445
1600254300000|2020-09-16 11:05:00|13222|13220.8|13216.5|13215.3|13223|13221.8|13213|13211.8|391
1600254600000|2020-09-16 11:10:00|13215.5|13214.3|13220.5|13219.3|13222.3|13221.1|13214.5|13213.3|296
1600254900000|2020-09-16 11:15:00|13221|13219.8|13221.3|13220.1|13231.3|13230.1|13218.5|13217.3|327
1600255200000|2020-09-16 11:20:00|13221|13219.8|13213.5|13212.3|13226|13224.8|13210|13208.8|821
1600255500000|2020-09-16 11:25:00|13213.8|13212.6|13210.8|13209.6|13217.3|13216.1|13210.5|13209.3|557
1600255800000|2020-09-16 11:30:00|13210.5|13209.3|13216|13214.8|13216|13214.8|13209.8|13208.6|334
1600256100000|2020-09-16 11:35:00|13215.8|13214.6|13212|13210.8|13216|13214.8|13209.5|13208.3|367
1600256400000|2020-09-16 11:40:00|13212.4|13211.2|13212.4|13211.2|13216.7|13215.5|13205.7|13204.5|473
1600256700000|2020-09-16 11:45:00|13212.2|13211|13215.9|13214.7|13218.4|13217.2|13211.2|13210|226
1600257000000|2020-09-16 11:50:00|13215.4|13214.2|13216.9|13215.7|13217.7|13216.5|13212.7|13211.5|501
1600257300000|2020-09-16 11:55:00|13217.4|13216.2|13219.7|13218.5|13219.9|13218.7|13215.4|13214.2|319
1600257600000|2020-09-16 12:00:00|13219.4|13218.2|13217.9|13216.7|13220.4|13219.2|13213.4|13212.2|486
1600257900000|2020-09-16 12:05:00|13217.2|13216|13220.9|13219.7|13221.9|13220.7|13213.7|13212.5|272
1600258200000|2020-09-16 12:10:00|13220.7|13219.5|13224.9|13223.7|13225.2|13224|13218.4|13217.2|308
1600258500000|2020-09-16 12:15:00|13224.2|13223|13223.4|13222.2|13224.4|13223.2|13219.9|13218.7|367
1600258800000|2020-09-16 12:20:00|13223.2|13222|13229.7|13228.5|13229.9|13228.7|13222.9|13221.7|248
1600259100000|2020-09-16 12:25:00|13229.9|13228.7|13229.2|13228|13232.9|13231.7|13228.7|13227.5|374
1600259400000|2020-09-16 12:30:00|13228.9|13227.7|13211.7|13210.5|13230.2|13229|13211.2|13210|624
1600259700000|2020-09-16 12:35:00|13211.4|13210.2|13206.4|13205.2|13213.7|13212.5|13200.7|13199.5|762
1600260000000|2020-09-16 12:40:00|13205.9|13204.7|13215.4|13214.2|13215.9|13214.7|13200.9|13199.7|575
1600260300000|2020-09-16 12:45:00|13215.2|13214|13215.4|13214.2|13218.4|13217.2|13211.9|13210.7|356
1600260600000|2020-09-16 12:50:00|13215.7|13214.5|13233.9|13232.7|13236.2|13235|13215.4|13214.2|606
1600260900000|2020-09-16 12:55:00|13233.7|13232.5|13228.9|13227.7|13236.2|13235|13221.9|13220.7|536
1600261200000|2020-09-16 13:00:00|13228.7|13227.5|13224.4|13223.2|13230.4|13229.2|13220.7|13219.5|424
1600261500000|2020-09-16 13:05:00|13224.7|13223.5|13222.4|13221.2|13226.4|13225.2|13219.4|13218.2|441
1600261800000|2020-09-16 13:10:00|13222.7|13221.5|13216.7|13215.5|13224.7|13223.5|13215.7|13214.5|677
1600262100000|2020-09-16 13:15:00|13216.9|13215.7|13215.2|13214|13217.9|13216.7|13212.9|13211.7|449
1600262400000|2020-09-16 13:20:00|13215.4|13214.2|13209.9|13208.7|13215.9|13214.7|13208.9|13207.7|485
1600262700000|2020-09-16 13:25:00|13210.2|13209|13203.9|13202.7|13210.9|13209.7|13203.4|13202.2|734
1600263000000|2020-09-16 13:30:00|13203.7|13202.5|13196.4|13195.2|13210.4|13209.2|13196.4|13195.2|1855
1600263300000|2020-09-16 13:35:00|13193.4|13192.2|13212.9|13211.7|13216.4|13215.2|13192.4|13191.2|943
1600263600000|2020-09-16 13:40:00|13213.2|13212|13186.4|13185.2|13214.9|13213.7|13184.9|13183.7|896
1600263900000|2020-09-16 13:45:00|13186.7|13185.5|13187.9|13186.7|13195.2|13194|13181.9|13180.7|1013
1600264200000|2020-09-16 13:50:00|13187.7|13186.5|13193.4|13192.2|13205.2|13204|13184.2|13183|863
1600264500000|2020-09-16 13:55:00|13193.7|13192.5|13200.9|13199.7|13202.4|13201.2|13192.2|13191|1114
1600264800000|2020-09-16 14:00:00|13201.2|13200|13206.9|13205.7|13212.9|13211.7|13201.2|13200|534
1600265100000|2020-09-16 14:05:00|13207.2|13206|13214.2|13213|13217.4|13216.2|13202.9|13201.7|554
1600265400000|2020-09-16 14:10:00|13214.4|13213.2|13204.9|13203.7|13218.2|13217|13200.7|13199.5|507
1600265700000|2020-09-16 14:15:00|13204.7|13203.5|13205.3|13204.1|13209.8|13208.6|13197.2|13196|596
1600266000000|2020-09-16 14:20:00|13205.1|13203.9|13210.1|13208.9|13213.8|13212.6|13193.8|13192.6|1087
1600266300000|2020-09-16 14:25:00|13210.3|13209.1|13216.1|13214.9|13217.8|13216.6|13205.1|13203.9|1027
1600266600000|2020-09-16 14:30:00|13216.3|13215.1|13211.3|13210.1|13218.8|13217.6|13208.3|13207.1|426
1600266900000|2020-09-16 14:35:00|13211.6|13210.4|13214.3|13213.1|13221.3|13220.1|13205.3|13204.1|529
1600267200000|2020-09-16 14:40:00|13214.6|13213.4|13214.1|13212.9|13222.6|13221.4|13208.6|13207.4|811
1600267500000|2020-09-16 14:45:00|13214.3|13213.1|13208.6|13207.4|13216.3|13215.1|13205.1|13203.9|431
1600267800000|2020-09-16 14:50:00|13208.8|13207.6|13207.8|13206.6|13214.6|13213.4|13206.3|13205.1|482
1600268100000|2020-09-16 14:55:00|13208.1|13206.9|13204.3|13203.1|13211.3|13210.1|13203.8|13202.6|678
1600268400000|2020-09-16 15:00:00|13204.1|13202.9|13217.3|13216.1|13218.3|13217.1|13202.1|13200.9|954
1600268700000|2020-09-16 15:05:00|13217.1|13215.9|13217.1|13215.9|13223.6|13222.4|13211.6|13210.4|489
1600269000000|2020-09-16 15:10:00|13216.8|13215.6|13225.8|13224.6|13228.6|13227.4|13212.8|13211.6|369
1600269300000|2020-09-16 15:15:00|13225.3|13224.1|13222.1|13220.9|13226.3|13225.1|13217.8|13216.6|311
1600269600000|2020-09-16 15:20:00|13222.3|13221.1|13236.3|13235.1|13237.8|13236.6|13221.3|13220.1|938
1600269900000|2020-09-16 15:25:00|13236.1|13234.9|13235.1|13233.9|13237.1|13235.9|13230.1|13228.9|1136
1600270200000|2020-09-16 15:30:00|13235.5|13233.5|13249.7|13247.7|13250|13248|13227.7|13225.7|1280
1600270500000|2020-09-16 15:35:00|13250|13248|13251|13249|13259|13257|13246.7|13244.7|889
1600270800000|2020-09-16 15:40:00|13250.7|13248.7|13249.7|13247.7|13252.5|13250.5|13247.7|13245.7|487
1600271100000|2020-09-16 15:45:00|13250.5|13248.5|13249.2|13247.2|13252.2|13250.2|13247.2|13245.2|173
1600271400000|2020-09-16 15:50:00|13249.5|13247.5|13247.7|13245.7|13250.5|13248.5|13246.7|13244.7|88
1600271700000|2020-09-16 15:55:00|13248|13246|13235.7|13233.7|13249|13247|13235.5|13233.5|266
1600272000000|2020-09-16 16:00:00|13236|13234|13238|13236|13241|13239|13235.5|13233.5|211
1600272300000|2020-09-16 16:05:00|13237.7|13235.7|13237|13235|13238.2|13236.2|13232.5|13230.5|183
1600272600000|2020-09-16 16:10:00|13237.2|13235.2|13233.5|13231.5|13238.2|13236.2|13229.2|13227.2|113
1600272900000|2020-09-16 16:15:00|13233.7|13231.7|13231.7|13229.7|13234.7|13232.7|13227|13225|108
1600273200000|2020-09-16 16:20:00|13231.5|13229.5|13227.7|13225.7|13231.7|13229.7|13226.7|13224.7|171
1600273500000|2020-09-16 16:25:00|13227.5|13225.5|13228|13226|13228.5|13226.5|13222.7|13220.7|83
1600273800000|2020-09-16 16:30:00|13228.5|13226.5|13223.2|13221.2|13229.2|13227.2|13222|13220|128
1600274100000|2020-09-16 16:35:00|13223|13221|13227.2|13225.2|13227.7|13225.7|13222.5|13220.5|83
1600274400000|2020-09-16 16:40:00|13227|13225|13220.5|13218.5|13227|13225|13218.7|13216.7|119
1600274700000|2020-09-16 16:45:00|13220.7|13218.7|13220.2|13218.2|13223.7|13221.7|13219.2|13217.2|123
1600275000000|2020-09-16 16:50:00|13218.7|13216.7|13220.2|13218.2|13221.5|13219.5|13217.2|13215.2|170
1600275300000|2020-09-16 16:55:00|13220.5|13218.5|13218.2|13216.2|13221.7|13219.7|13218|13216|62
1600275600000|2020-09-16 17:00:00|13218|13216|13222.7|13220.7|13224|13222|13217|13215|88
1600275900000|2020-09-16 17:05:00|13223|13221|13222.2|13220.2|13225|13223|13219.7|13217.7|77
1600276200000|2020-09-16 17:10:00|13222.5|13220.5|13225.2|13223.2|13226|13224|13216.2|13214.2|94
1600276500000|2020-09-16 17:15:00|13225|13223|13221.7|13219.7|13226|13224|13218|13216|118
1600276800000|2020-09-16 17:20:00|13222|13220|13216|13214|13222|13220|13214.7|13212.7|166
1600277100000|2020-09-16 17:25:00|13215.7|13213.7|13214.7|13212.7|13219|13217|13212|13210|89
1600277400000|2020-09-16 17:30:00|13215|13213|13216.2|13214.2|13217.7|13215.7|13208.7|13206.7|161
1600277700000|2020-09-16 17:35:00|13216|13214|13214.5|13212.5|13216|13214|13209.7|13207.7|109
1600278000000|2020-09-16 17:40:00|13214.2|13212.2|13221.2|13219.2|13221.5|13219.5|13211.2|13209.2|140
1600278300000|2020-09-16 17:45:00|13221|13219|13225.7|13223.7|13228|13226|13220.7|13218.7|156
1600278600000|2020-09-16 17:50:00|13225.5|13223.5|13234.2|13232.2|13234.7|13232.7|13224.7|13222.7|144
1600278900000|2020-09-16 17:55:00|13234|13232|13239.2|13237.2|13239.2|13237.2|13232.5|13230.5|107
1600279200000|2020-09-16 18:00:00|13240|13238|13234|13232|13250.2|13248.2|13231|13229|356
1600279500000|2020-09-16 18:05:00|13234.2|13232.2|13238.5|13236.5|13239|13237|13228.7|13226.7|261
1600279800000|2020-09-16 18:10:00|13238|13236|13242.7|13240.7|13244.7|13242.7|13232.5|13230.5|166
1600280100000|2020-09-16 18:15:00|13242.2|13240.2|13247.5|13245.5|13256.2|13254.2|13240.7|13238.7|304
1600280400000|2020-09-16 18:20:00|13247.7|13245.7|13252.7|13250.7|13254.7|13252.7|13247.2|13245.2|119
1600280700000|2020-09-16 18:25:00|13253|13251|13256|13254|13256.2|13254.2|13248.7|13246.7|207
1600281000000|2020-09-16 18:30:00|13255.7|13253.7|13264.7|13262.7|13267|13265|13255.2|13253.2|393
1600281300000|2020-09-16 18:35:00|13264.5|13262.5|13266.2|13264.2|13267.5|13265.5|13260.7|13258.7|458
1600281600000|2020-09-16 18:40:00|13266.5|13264.5|13257.2|13255.2|13267.5|13265.5|13256.2|13254.2|274
1600281900000|2020-09-16 18:45:00|13257|13255|13257.2|13255.2|13260.2|13258.2|13249.7|13247.7|390
1600282200000|2020-09-16 18:50:00|13256.7|13254.7|13240.7|13238.7|13257.2|13255.2|13233.2|13231.2|373
1600282500000|2020-09-16 18:55:00|13240.5|13238.5|13240.7|13238.7|13248.2|13246.2|13235|13233|355
1600282800000|2020-09-16 19:00:00|13241|13239|13239|13237|13249.7|13247.7|13235.7|13233.7|269
1600283100000|2020-09-16 19:05:00|13238.7|13236.7|13221.2|13219.2|13240|13238|13220.5|13218.5|375
1600283400000|2020-09-16 19:10:00|13221|13219|13213.5|13211.5|13225.5|13223.5|13192.7|13190.7|764
1600283700000|2020-09-16 19:15:00|13213.2|13211.2|13219|13217|13221.5|13219.5|13198.5|13196.5|367
1600284000000|2020-09-16 19:20:00|13218.7|13216.7|13210|13208|13220|13218|13207.2|13205.2|201
1600284300000|2020-09-16 19:25:00|13210.2|13208.2|13202.7|13200.7|13221|13219|13200.5|13198.5|196
1600284600000|2020-09-16 19:30:00|13203|13201|13210.2|13208.2|13210.7|13208.7|13189|13187|326
1600284900000|2020-09-16 19:35:00|13211|13209|13194|13192|13218|13216|13191.2|13189.2|377
1600285200000|2020-09-16 19:40:00|13193.7|13191.7|13209|13207|13211|13209|13181.7|13179.7|338
1600285500000|2020-09-16 19:45:00|13209.2|13207.2|13219|13217|13229.7|13227.7|13207.7|13205.7|381
1600285800000|2020-09-16 19:50:00|13223.7|13221.7|13200|13198|13224|13222|13199.5|13197.5|349
1600286100000|2020-09-16 19:55:00|13199.7|13197.7|13200|13198|13210.7|13208.7|13192.7|13190.7|263
1600286400000|2020-09-16 20:00:00|13203.1|13198.1|13203|13198|13209.2|13204.2|13194.8|13189.8|6
1600286700000|2020-09-16 20:05:00|13202|13197|13206.5|13201.5|13208.5|13203.5|13198.1|13193.1|0
1600287000000|2020-09-16 20:10:00|13205.5|13200.5|13208.8|13203.8|13223.3|13218.3|13203.6|13198.6|0
1600287300000|2020-09-16 20:15:00|13207.9|13202.9|13205.7|13200.7|13210.6|13205.6|13205.7|13200.7|0
1600287600000|2020-09-16 20:20:00|13205.9|13200.9|13203.6|13198.6|13205.9|13200.9|13201.3|13196.3|0
1600287900000|2020-09-16 20:25:00|13203.7|13198.7|13203.8|13198.8|13204.6|13199.6|13202.8|13197.8|0
1600288200000|2020-09-16 20:30:00|13210|13205|13205.1|13200.1|13210|13205|13198.3|13193.3|0
1600288500000|2020-09-16 20:35:00|13206.1|13201.1|13220.9|13215.9|13225.3|13220.3|13206.1|13201.1|0
1600288800000|2020-09-16 20:40:00|13219.9|13214.9|13215.6|13210.6|13223.7|13218.7|13214.7|13209.7|0
1600289100000|2020-09-16 20:45:00|13216.6|13211.6|13217.1|13212.1|13218.1|13213.1|13209.2|13204.2|0
1600289400000|2020-09-16 20:50:00|13217|13212|13212.1|13207.1|13217|13212|13210.1|13205.1|0
1600289700000|2020-09-16 20:55:00|13211.1|13206.1|13210.9|13205.9|13214.1|13209.1|13209.2|13204.2|0
1600290000000|2020-09-16 21:00:00|13210.8|13205.8|13209.1|13204.1|13212.3|13207.3|13208.4|13203.4|0
1600290300000|2020-09-16 21:05:00|13209|13204|13208|13203|13209.1|13204.1|13207.3|13202.3|0
1600290600000|2020-09-16 21:10:00|13208.8|13203.8|13212.8|13207.8|13217.1|13212.1|13208.8|13203.8|0
1600290900000|2020-09-16 21:15:00|13212.7|13207.7|13215.3|13210.3|13215.7|13210.7|13211.4|13206.4|0
1600291200000|2020-09-16 21:20:00|13215.5|13210.5|13216.8|13211.8|13218.5|13213.5|13215.5|13210.5|0
1600291500000|2020-09-16 21:25:00|13216.6|13211.6|13217.6|13212.6|13218.6|13213.6|13216.3|13211.3|0
1600291800000|2020-09-16 21:30:00|13216.7|13211.7|13216.5|13211.5|13217|13212|13216.5|13211.5|0
1600292100000|2020-09-16 21:35:00|13216|13211|13211.9|13206.9|13216|13211|13211.6|13206.6|0
1600292400000|2020-09-16 21:40:00|13212.5|13207.5|13211.4|13206.4|13212.7|13207.7|13211.4|13206.4|0
1600292700000|2020-09-16 21:45:00|13212.2|13207.2|13213.4|13208.4|13214.2|13209.2|13212.2|13207.2|0
1600293000000|2020-09-16 21:50:00|13212.9|13207.9|13211|13206|13214.6|13209.6|13210.2|13205.2|0
1600293300000|2020-09-16 21:55:00|13211.6|13206.6|13211.8|13206.8|13211.8|13206.8|13209|13204|0
1600293600000|2020-09-16 22:00:00|13216.4|13211.4|13216|13211|13220.8|13215.8|13199.5|13194.5|0
1600293900000|2020-09-16 22:05:00|13215.5|13210.5|13222.1|13217.1|13223.6|13218.6|13215.5|13210.5|0
1600294200000|2020-09-16 22:10:00|13222.6|13217.6|13227.1|13222.1|13228.1|13223.1|13221.5|13216.5|0
1600294500000|2020-09-16 22:15:00|13227|13222|13227.1|13222.1|13229|13224|13223.7|13218.7|0
1600294800000|2020-09-16 22:20:00|13228.1|13223.1|13225|13220|13228.1|13223.1|13222.2|13217.2|0
1600295100000|2020-09-16 22:25:00|13224.1|13219.1|13224|13219|13228|13223|13224|13219|0
1600295400000|2020-09-16 22:30:00|13225.4|13220.4|13223.9|13218.9|13225.9|13220.9|13222.9|13217.9|0
1600295700000|2020-09-16 22:35:00|13222.9|13217.9|13224.8|13219.8|13226.7|13221.7|13222.8|13217.8|0
1600296000000|2020-09-16 22:40:00|13225.8|13220.8|13228.5|13223.5|13228.6|13223.6|13224.7|13219.7|0
1600296300000|2020-09-16 22:45:00|13229.5|13224.5|13223.2|13218.2|13229.5|13224.5|13222.3|13217.3|0
1600296600000|2020-09-16 22:50:00|13224.2|13219.2|13219.5|13214.5|13225.2|13220.2|13218.3|13213.3|0
1600296900000|2020-09-16 22:55:00|13219|13214|13217.6|13212.6|13220.5|13215.5|13215.6|13210.6|0
1600297200000|2020-09-16 23:00:00|13216.6|13211.6|13221.1|13216.1|13223.1|13218.1|13216.1|13211.1|0
1600297500000|2020-09-16 23:05:00|13220.1|13215.1|13215.9|13210.9|13221.1|13216.1|13215.9|13210.9|0
1600297800000|2020-09-16 23:10:00|13214.9|13209.9|13224.4|13219.4|13225.7|13220.7|13214.9|13209.9|0
1600298100000|2020-09-16 23:15:00|13223.4|13218.4|13221.2|13216.2|13226.1|13221.1|13219.2|13214.2|0
1600298400000|2020-09-16 23:20:00|13222.1|13217.1|13220.2|13215.2|13224.1|13219.1|13220.2|13215.2|0
1600298700000|2020-09-16 23:25:00|13219.2|13214.2|13218.2|13213.2|13220.2|13215.2|13218.2|13213.2|0
1600299000000|2020-09-16 23:30:00|13217.2|13212.2|13218.2|13213.2|13220.1|13215.1|13217.2|13212.2|0
1600299300000|2020-09-16 23:35:00|13218.1|13213.1|13206.6|13201.6|13218.2|13213.2|13206.6|13201.6|0
1600299600000|2020-09-16 23:40:00|13209.6|13204.6|13213.5|13208.5|13216.7|13211.7|13208.6|13203.6|0
1600299900000|2020-09-16 23:45:00|13212.6|13207.6|13212.6|13207.6|13214.5|13209.5|13208.6|13203.6|0
1600300200000|2020-09-16 23:50:00|13213.6|13208.6|13215.4|13210.4|13218.1|13213.1|13212.6|13207.6|0
1600300500000|2020-09-16 23:55:00|13214.9|13209.9|13208.7|13203.7|13215.4|13210.4|13203.8|13198.8|0
1600300800000|2020-09-17 00:00:00|13207.7|13202.7|13202.1|13197.1|13213.5|13208.5|13199|13194|0
1600301100000|2020-09-17 00:05:00|13201.1|13196.1|13201.8|13196.8|13205.1|13200.1|13197.2|13192.2|0
1600301400000|2020-09-17 00:10:00|13202.8|13197.8|13197.9|13192.9|13202.8|13197.8|13192|13187|0
1600301700000|2020-09-17 00:15:00|13197.4|13192.4|13189.5|13185.5|13205.5|13201.5|13186|13182|89
1600302000000|2020-09-17 00:20:00|13190|13186|13160.7|13156.7|13192|13188|13159.2|13155.2|123
1600302300000|2020-09-17 00:25:00|13160.5|13156.5|13162.5|13158.5|13165.7|13161.7|13156.7|13152.7|36
1600302600000|2020-09-17 00:30:00|13162.2|13158.2|13154.5|13150.5|13163.5|13159.5|13152.2|13148.2|40
1600302900000|2020-09-17 00:35:00|13154.2|13150.2|13156|13152|13163.2|13159.2|13152|13148|63
1600303200000|2020-09-17 00:40:00|13156.5|13152.5|13167|13163|13168|13164|13156.5|13152.5|10
1600303500000|2020-09-17 00:45:00|13167.2|13163.2|13157.7|13153.7|13167.2|13163.2|13153.5|13149.5|100
1600303800000|2020-09-17 00:50:00|13156.5|13152.5|13158.7|13154.7|13159.7|13155.7|13152|13148|61
1600304100000|2020-09-17 00:55:00|13159.2|13155.2|13157.7|13153.7|13161.2|13157.2|13156.5|13152.5|5
1600304400000|2020-09-17 01:00:00|13157.2|13153.2|13165.2|13161.2|13166.7|13162.7|13154.2|13150.2|54
1600304700000|2020-09-17 01:05:00|13165.5|13161.5|13167.2|13163.2|13169.7|13165.7|13163.2|13159.2|26
1600305000000|2020-09-17 01:10:00|13167|13163|13164|13160|13169.7|13165.7|13162.2|13158.2|11
1600305300000|2020-09-17 01:15:00|13163.7|13159.7|13176|13172|13177.2|13173.2|13163.2|13159.2|28
1600305600000|2020-09-17 01:20:00|13177|13173|13174.7|13170.7|13178.7|13174.7|13169.5|13165.5|17
1600305900000|2020-09-17 01:25:00|13175|13171|13174.2|13170.2|13178.7|13174.7|13173.5|13169.5|6
1600306200000|2020-09-17 01:30:00|13174.5|13170.5|13188|13184|13190.7|13186.7|13174.5|13170.5|13
1600306500000|2020-09-17 01:35:00|13187.7|13183.7|13185|13181|13188.5|13184.5|13185|13181|5
1600306800000|2020-09-17 01:40:00|13184.5|13180.5|13167.7|13163.7|13184.5|13180.5|13167|13163|6
1600307100000|2020-09-17 01:45:00|13168|13164|13157.2|13153.2|13169.7|13165.7|13155.5|13151.5|17
1600307400000|2020-09-17 01:50:00|13156.7|13152.7|13142.5|13138.5|13156.7|13152.7|13132.5|13128.5|236
1600307700000|2020-09-17 01:55:00|13140.7|13136.7|13129.5|13125.5|13140.7|13136.7|13128.7|13124.7|88
1600308000000|2020-09-17 02:00:00|13129.2|13125.2|13130.5|13126.5|13132.2|13128.2|13125|13121|64
1600308300000|2020-09-17 02:05:00|13130.2|13126.2|13125.7|13121.7|13132.7|13128.7|13124.5|13120.5|12
1600308600000|2020-09-17 02:10:00|13125.5|13121.5|13132.7|13128.7|13134.7|13130.7|13124.2|13120.2|10
1600308900000|2020-09-17 02:15:00|13132.5|13128.5|13127.2|13123.2|13136|13132|13124.5|13120.5|26
1600309200000|2020-09-17 02:20:00|13127|13123|13129|13125|13132|13128|13125.2|13121.2|42
1600309500000|2020-09-17 02:25:00|13128.7|13124.7|13125|13121|13128.7|13124.7|13122|13118|11
1600309800000|2020-09-17 02:30:00|13124.7|13120.7|13134.7|13130.7|13136|13132|13123.7|13119.7|19
1600310100000|2020-09-17 02:35:00|13135|13131|13134.7|13130.7|13137|13133|13132.5|13128.5|0
1600310400000|2020-09-17 02:40:00|13135|13131|13133.5|13129.5|13135.7|13131.7|13132|13128|6
1600310700000|2020-09-17 02:45:00|13134|13130|13125.2|13121.2|13134|13130|13124|13120|17
1600311000000|2020-09-17 02:50:00|13125|13121|13122|13118|13128.2|13124.2|13120.2|13116.2|27
1600311300000|2020-09-17 02:55:00|13122.5|13118.5|13128|13124|13130.5|13126.5|13121.7|13117.7|14
1600311600000|2020-09-17 03:00:00|13127.7|13123.7|13130|13126|13131.2|13127.2|13124|13120|23
1600311900000|2020-09-17 03:05:00|13130.2|13126.2|13124.5|13120.5|13132|13128|13124.2|13120.2|26
1600312200000|2020-09-17 03:10:00|13124.2|13120.2|13114.7|13110.7|13126|13122|13113.7|13109.7|35
1600312500000|2020-09-17 03:15:00|13115|13111|13101.5|13097.5|13116|13112|13100|13096|61
1600312800000|2020-09-17 03:20:00|13101|13097|13096|13092|13101.5|13097.5|13081.5|13077.5|97
1600313100000|2020-09-17 03:25:00|13096.2|13092.2|13098.5|13094.5|13099|13095|13093.5|13089.5|17
1600313400000|2020-09-17 03:30:00|13098.2|13094.2|13111.2|13107.2|13111.7|13107.7|13087.7|13083.7|39
1600313700000|2020-09-17 03:35:00|13111|13107|13116.7|13112.7|13117|13113|13110.5|13106.5|8
1600314000000|2020-09-17 03:40:00|13116.5|13112.5|13119.5|13115.5|13121.5|13117.5|13115|13111|8
1600314300000|2020-09-17 03:45:00|13119.2|13115.2|13117.2|13113.2|13121|13117|13117.2|13113.2|0
1600314600000|2020-09-17 03:50:00|13117.7|13113.7|13119.5|13115.5|13119.5|13115.5|13117|13113|4
1600314900000|2020-09-17 03:55:00|13118.5|13114.5|13117.5|13113.5|13118.7|13114.7|13116.7|13112.7|0
1600315200000|2020-09-17 04:00:00|13117.2|13113.2|13120.7|13116.7|13122|13118|13116|13112|3
1600315500000|2020-09-17 04:05:00|13121|13117|13116|13112|13122.2|13118.2|13115.2|13111.2|6
1600315800000|2020-09-17 04:10:00|13116.2|13112.2|13115|13111|13117.7|13113.7|13111.7|13107.7|11
1600316100000|2020-09-17 04:15:00|13114.7|13110.7|13115|13111|13120.5|13116.5|13112.7|13108.7|0
1600316400000|2020-09-17 04:20:00|13115.2|13111.2|13114|13110|13118.2|13114.2|13111.2|13107.2|8
1600316700000|2020-09-17 04:25:00|13114.2|13110.2|13117.5|13113.5|13119|13115|13113|13109|8
1600317000000|2020-09-17 04:30:00|13117.2|13113.2|13120.5|13116.5|13123.7|13119.7|13117.2|13113.2|15
1600317300000|2020-09-17 04:35:00|13120.2|13116.2|13112.7|13108.7|13120.2|13116.2|13111|13107|4
1600317600000|2020-09-17 04:40:00|13112|13108|13113|13109|13116.5|13112.5|13112|13108|6
1600317900000|2020-09-17 04:45:00|13112.7|13108.7|13117.7|13113.7|13118|13114|13112.7|13108.7|1
1600318200000|2020-09-17 04:50:00|13117.5|13113.5|13106|13102|13118|13114|13106|13102|6
1600318500000|2020-09-17 04:55:00|13105.7|13101.7|13106.2|13102.2|13109|13105|13105.7|13101.7|4
1600318800000|2020-09-17 05:00:00|13105.2|13101.2|13114.7|13110.7|13114.7|13110.7|13102.2|13098.2|17
1600319100000|2020-09-17 05:05:00|13115|13111|13119.5|13115.5|13120.5|13116.5|13113.5|13109.5|7
1600319400000|2020-09-17 05:10:00|13119.2|13115.2|13122|13118|13123.7|13119.7|13118.7|13114.7|13
1600319700000|2020-09-17 05:15:00|13121.7|13117.7|13118|13114|13123.2|13119.2|13118|13114|12
1600320000000|2020-09-17 05:20:00|13118.7|13114.7|13117.7|13113.7|13119.7|13115.7|13114|13110|7
1600320300000|2020-09-17 05:25:00|13118.2|13114.2|13121|13117|13126|13122|13118.2|13114.2|18
1600320600000|2020-09-17 05:30:00|13120.7|13116.7|13116.5|13112.5|13124|13120|13112.7|13108.7|12
1600320900000|2020-09-17 05:35:00|13116.2|13112.2|13115.5|13111.5|13121.2|13117.2|13115|13111|3
1600321200000|2020-09-17 05:40:00|13115.7|13111.7|13120.2|13116.2|13124|13120|13115.7|13111.7|15
1600321500000|2020-09-17 05:45:00|13120|13116|13116.5|13112.5|13120.7|13116.7|13116.2|13112.2|8
1600321800000|2020-09-17 05:50:00|13115.2|13111.2|13116.7|13112.7|13118.5|13114.5|13114|13110|74
1600322100000|2020-09-17 05:55:00|13117|13113|13115.5|13111.5|13118.5|13114.5|13112.5|13108.5|22
1600322400000|2020-09-17 06:00:00|13114.5|13112.5|13092.2|13090.2|13115|13113|13091.5|13089.5|322
1600322700000|2020-09-17 06:05:00|13092|13090|13061.7|13059.7|13092|13090|13060.7|13058.7|771
1600323000000|2020-09-17 06:10:00|13058.2|13056.2|13074.5|13072.5|13075.2|13073.2|13054.2|13052.2|418
1600323300000|2020-09-17 06:15:00|13074.2|13072.2|13075.7|13073.7|13076.2|13074.2|13057.2|13055.2|573
1600323600000|2020-09-17 06:20:00|13075.5|13073.5|13078|13076|13079.5|13077.5|13065.5|13063.5|428
1600323900000|2020-09-17 06:25:00|13078.2|13076.2|13070.5|13068.5|13078.2|13076.2|13067.5|13065.5|226
1600324200000|2020-09-17 06:30:00|13068.5|13066.5|13077.2|13075.2|13078.2|13076.2|13058.2|13056.2|296
1600324500000|2020-09-17 06:35:00|13077|13075|13048.2|13046.2|13078|13076|13045|13043|549
1600324800000|2020-09-17 06:40:00|13047.2|13045.2|13055.5|13053.5|13057.2|13055.2|13041.2|13039.2|551
1600325100000|2020-09-17 06:45:00|13055|13053|13063|13061|13067.5|13065.5|13050.2|13048.2|371
1600325400000|2020-09-17 06:50:00|13063.2|13061.2|13050.2|13048.2|13063.2|13061.2|13050.2|13048.2|248
1600325700000|2020-09-17 06:55:00|13050.5|13048.5|13063.2|13061.2|13063.5|13061.5|13048.5|13046.5|489
1600326000000|2020-09-17 07:00:00|13063.7|13061.7|13054.1|13052.9|13068.1|13066.9|13044.1|13042.9|1683
1600326300000|2020-09-17 07:05:00|13054.3|13053.1|13066.6|13065.4|13085.1|13083.9|13031.3|13030.1|1759
1600326600000|2020-09-17 07:10:00|13065.6|13064.4|13060.8|13059.6|13075.3|13074.1|13052.6|13051.4|665
1600326900000|2020-09-17 07:15:00|13060.1|13058.9|13084.3|13083.1|13088.1|13086.9|13055.8|13054.6|896
1600327200000|2020-09-17 07:20:00|13084.6|13083.4|13078.3|13077.1|13088.6|13087.4|13068.1|13066.9|846
1600327500000|2020-09-17 07:25:00|13078.1|13076.9|13101.1|13099.9|13102.3|13101.1|13065.8|13064.6|1510
1600327800000|2020-09-17 07:30:00|13101.3|13100.1|13128.1|13126.9|13128.3|13127.1|13092.8|13091.6|1344
1600328100000|2020-09-17 07:35:00|13128.3|13127.1|13140.3|13139.1|13146.3|13145.1|13123.6|13122.4|822
1600328400000|2020-09-17 07:40:00|13140.6|13139.4|13120.3|13119.1|13141.8|13140.6|13113.8|13112.6|689
1600328700000|2020-09-17 07:45:00|13119.3|13118.1|13112.1|13110.9|13129.6|13128.4|13111.3|13110.1|551
1600329000000|2020-09-17 07:50:00|13112.3|13111.1|13124.6|13123.4|13126.6|13125.4|13108.3|13107.1|554
1600329300000|2020-09-17 07:55:00|13124.9|13123.7|13119.6|13118.4|13134.6|13133.4|13117.1|13115.9|426
1600329600000|2020-09-17 08:00:00|13120.9|13119.7|13125.6|13124.4|13139.4|13138.2|13119.6|13118.4|461
1600329900000|2020-09-17 08:05:00|13125.9|13124.7|13142.1|13140.9|13148.6|13147.4|13121.6|13120.4|688
1600330200000|2020-09-17 08:10:00|13141.9|13140.7|13125.1|13123.9|13154.9|13153.7|13125.1|13123.9|873
1600330500000|2020-09-17 08:15:00|13125.4|13124.2|13147.1|13145.9|13151.9|13150.7|13125.1|13123.9|501
1600330800000|2020-09-17 08:20:00|13147.9|13146.7|13155.4|13154.2|13163.9|13162.7|13146.1|13144.9|616
1600331100000|2020-09-17 08:25:00|13155.1|13153.9|13163.6|13162.4|13172.1|13170.9|13150.1|13148.9|823
1600331400000|2020-09-17 08:30:00|13163.9|13162.7|13159.9|13158.7|13168.9|13167.7|13153.9|13152.7|438
1600331700000|2020-09-17 08:35:00|13159.6|13158.4|13142.4|13141.2|13159.6|13158.4|13139.6|13138.4|436
1600332000000|2020-09-17 08:40:00|13142.6|13141.4|13157.4|13156.2|13158.6|13157.4|13142.1|13140.9|1171
1600332300000|2020-09-17 08:45:00|13157.6|13156.4|13126.9|13125.7|13158.1|13156.9|13126.4|13125.2|590
1600332600000|2020-09-17 08:50:00|13127.1|13125.9|13146.6|13145.4|13148.1|13146.9|13126.6|13125.4|491
1600332900000|2020-09-17 08:55:00|13145.9|13144.7|13155.4|13154.2|13156.4|13155.2|13142.6|13141.4|384
1600333200000|2020-09-17 09:00:00|13154.6|13153.4|13164.6|13163.4|13186.9|13185.7|13154.6|13153.4|1038
1600333500000|2020-09-17 09:05:00|13164.9|13163.7|13155.9|13154.7|13168.6|13167.4|13153.9|13152.7|485
1600333800000|2020-09-17 09:10:00|13156.1|13154.9|13181.6|13180.4|13190.1|13188.9|13152.6|13151.4|763
1600334100000|2020-09-17 09:15:00|13181.9|13180.7|13167.9|13166.7|13188.1|13186.9|13165.6|13164.4|619
1600334400000|2020-09-17 09:20:00|13168.1|13166.9|13178.4|13177.2|13183.4|13182.2|13167.1|13165.9|727
1600334700000|2020-09-17 09:25:00|13178.9|13177.7|13169.4|13168.2|13178.9|13177.7|13167.6|13166.4|205
1600335000000|2020-09-17 09:30:00|13169.6|13168.4|13166.9|13165.7|13177.4|13176.2|13166.9|13165.7|244
1600335300000|2020-09-17 09:35:00|13167.1|13165.9|13173.4|13172.2|13181.4|13180.2|13166.9|13165.7|179
1600335600000|2020-09-17 09:40:00|13173.6|13172.4|13171.4|13170.2|13181.9|13180.7|13169.4|13168.2|196
1600335900000|2020-09-17 09:45:00|13171.6|13170.4|13173.6|13172.4|13179.6|13178.4|13167.6|13166.4|215
1600336200000|2020-09-17 09:50:00|13173.9|13172.7|13177.9|13176.7|13181.1|13179.9|13170.1|13168.9|209
1600336500000|2020-09-17 09:55:00|13178.1|13176.9|13174.4|13173.2|13181.1|13179.9|13173.1|13171.9|122
1600336800000|2020-09-17 10:00:00|13174.6|13173.4|13176.6|13175.4|13181.1|13179.9|13171.9|13170.7|250
1600337100000|2020-09-17 10:05:00|13176.9|13175.7|13172.9|13171.7|13185.4|13184.2|13172.6|13171.4|215
1600337400000|2020-09-17 10:10:00|13172.6|13171.4|13178.6|13177.4|13187.4|13186.2|13164.1|13162.9|272
1600337700000|2020-09-17 10:15:00|13178.9|13177.7|13186.4|13185.2|13190.9|13189.7|13174.4|13173.2|377
1600338000000|2020-09-17 10:20:00|13186.6|13185.4|13182.9|13181.7|13190.1|13188.9|13181.9|13180.7|238
1600338300000|2020-09-17 10:25:00|13183.1|13181.9|13191.4|13190.2|13211.1|13209.9|13182.9|13181.7|141
1600338600000|2020-09-17 10:30:00|13191.6|13190.4|13196.9|13195.7|13205.1|13203.9|13191.6|13190.4|299
1600338900000|2020-09-17 10:35:00|13196.6|13195.4|13191.9|13190.7|13197.1|13195.9|13191.1|13189.9|233
1600339200000|2020-09-17 10:40:00|13190.9|13189.7|13185.6|13184.4|13191.1|13189.9|13184.6|13183.4|149
1600339500000|2020-09-17 10:45:00|13185.9|13184.7|13165.1|13163.9|13186.1|13184.9|13164.9|13163.7|142
1600339800000|2020-09-17 10:50:00|13165.6|13164.4|13171.4|13170.2|13174.4|13173.2|13164.6|13163.4|127
1600340100000|2020-09-17 10:55:00|13171.1|13169.9|13157.1|13155.9|13171.6|13170.4|13155.6|13154.4|240
1600340400000|2020-09-17 11:00:00|13156.9|13155.7|13167.4|13166.2|13168.4|13167.2|13148.6|13147.4|205
1600340700000|2020-09-17 11:05:00|13167.1|13165.9|13170.6|13169.4|13173.9|13172.7|13161.9|13160.7|375
1600341000000|2020-09-17 11:10:00|13170.9|13169.7|13167.6|13166.4|13175.1|13173.9|13162.1|13160.9|170
1600341300000|2020-09-17 11:15:00|13167.4|13166.2|13167.9|13166.7|13175.4|13174.2|13166.4|13165.2|104
1600341600000|2020-09-17 11:20:00|13168.1|13166.9|13163.1|13161.9|13171.6|13170.4|13158.4|13157.2|152
1600341900000|2020-09-17 11:25:00|13162.9|13161.7|13161.1|13159.9|13165.6|13164.4|13157.6|13156.4|74
1600342200000|2020-09-17 11:30:00|13161.6|13160.4|13172.9|13171.7|13176.9|13175.7|13160.1|13158.9|211
1600342500000|2020-09-17 11:35:00|13173.1|13171.9|13170.9|13169.7|13177.6|13176.4|13167.1|13165.9|86
1600342800000|2020-09-17 11:40:00|13171.1|13169.9|13165.4|13164.2|13172.6|13171.4|13162.9|13161.7|587
1600343100000|2020-09-17 11:45:00|13165.6|13164.4|13163.6|13162.4|13167.6|13166.4|13160.1|13158.9|52
1600343400000|2020-09-17 11:50:00|13162.9|13161.7|13162.1|13160.9|13169.9|13168.7|13161.6|13160.4|80
1600343700000|2020-09-17 11:55:00|13160.9|13159.7|13156.6|13155.4|13162.9|13161.7|13154.4|13153.2|103
1600344000000|2020-09-17 12:00:00|13156.4|13155.2|13155.1|13153.9|13161.4|13160.2|13149.6|13148.4|365
1600344300000|2020-09-17 12:05:00|13154.4|13153.2|13151.6|13150.4|13159.1|13157.9|13150.6|13149.4|95
1600344600000|2020-09-17 12:10:00|13151.4|13150.2|13163.6|13162.4|13165.4|13164.2|13151.1|13149.9|415
1600344900000|2020-09-17 12:15:00|13163.9|13162.7|13167.4|13166.2|13172.9|13171.7|13162.4|13161.2|127
1600345200000|2020-09-17 12:20:00|13168.1|13166.9|13173.6|13172.4|13177.4|13176.2|13165.9|13164.7|126
1600345500000|2020-09-17 12:25:00|13173.4|13172.2|13172.4|13171.2|13173.4|13172.2|13168.9|13167.7|94
1600345800000|2020-09-17 12:30:00|13172.6|13171.4|13160.4|13159.2|13174.4|13173.2|13160.1|13158.9|151
1600346100000|2020-09-17 12:35:00|13160.6|13159.4|13161.1|13159.9|13163.1|13161.9|13155.4|13154.2|119
1600346400000|2020-09-17 12:40:00|13161.4|13160.2|13157.3|13156.1|13161.9|13160.7|13152|13150.8|142
1600346700000|2020-09-17 12:45:00|13157|13155.8|13156.5|13155.3|13162.3|13161.1|13150.8|13149.6|195
1600347000000|2020-09-17 12:50:00|13156.8|13155.6|13147.8|13146.6|13157|13155.8|13147|13145.8|180
1600347300000|2020-09-17 12:55:00|13148|13146.8|13131.5|13130.3|13149|13147.8|13129|13127.8|280
1600347600000|2020-09-17 13:00:00|13131.3|13130.1|13121.3|13120.1|13131.8|13130.6|13120.5|13119.3|315
1600347900000|2020-09-17 13:05:00|13121.5|13120.3|13115.3|13114.1|13122.5|13121.3|13107|13105.8|282
1600348200000|2020-09-17 13:10:00|13115.5|13114.3|13112|13110.8|13121.5|13120.3|13111.8|13110.6|287
1600348500000|2020-09-17 13:15:00|13111.8|13110.6|13129.5|13128.3|13131.8|13130.6|13110|13108.8|437
1600348800000|2020-09-17 13:20:00|13129|13127.8|13130.3|13129.1|13131.5|13130.3|13125.5|13124.3|107
1600349100000|2020-09-17 13:25:00|13130|13128.8|13137.5|13136.3|13139.3|13138.1|13122|13120.8|318
1600349400000|2020-09-17 13:30:00|13137.3|13136.1|13148|13146.8|13150|13148.8|13130.5|13129.3|331
1600349700000|2020-09-17 13:35:00|13148.3|13147.1|13157.5|13156.3|13164.5|13163.3|13146|13144.8|449
1600350000000|2020-09-17 13:40:00|13157.3|13156.1|13159.3|13158.1|13162.8|13161.6|13154.3|13153.1|230
1600350300000|2020-09-17 13:45:00|13159|13157.8|13159.5|13158.3|13170.3|13169.1|13158|13156.8|358
1600350600000|2020-09-17 13:50:00|13159.8|13158.6|13177|13175.8|13180.3|13179.1|13159|13157.8|865
1600350900000|2020-09-17 13:55:00|13176.8|13175.6|13178.5|13177.3|13180|13178.8|13173.5|13172.3|318
1600351200000|2020-09-17 14:00:00|13179|13177.8|13174|13172.8|13185|13183.8|13170.8|13169.6|433
1600351500000|2020-09-17 14:05:00|13174.3|13173.1|13186.8|13185.6|13194.3|13193.1|13172.5|13171.3|707
1600351800000|2020-09-17 14:10:00|13186.3|13185.1|13195.5|13194.3|13205.5|13204.3|13183.5|13182.3|929
1600352100000|2020-09-17 14:15:00|13195.3|13194.1|13188.5|13187.3|13196.8|13195.6|13184.5|13183.3|205
1600352400000|2020-09-17 14:20:00|13188.3|13187.1|13182.3|13181.1|13204.5|13203.3|13181.3|13180.1|480
1600352700000|2020-09-17 14:25:00|13182|13180.8|13189.3|13188.1|13189.5|13188.3|13176.3|13175.1|435
1600353000000|2020-09-17 14:30:00|13189.5|13188.3|13208|13206.8|13208.5|13207.3|13176.3|13175.1|353
1600353300000|2020-09-17 14:35:00|13208.8|13207.6|13204.5|13203.3|13230.8|13229.6|13200.5|13199.3|487
1600353600000|2020-09-17 14:40:00|13204.3|13203.1|13201.8|13200.6|13214|13212.8|13198.3|13197.1|264
1600353900000|2020-09-17 14:45:00|13202|13200.8|13215.8|13214.6|13217|13215.8|13201.8|13200.6|215
1600354200000|2020-09-17 14:50:00|13216|13214.8|13222.3|13221.1|13224.8|13223.6|13212.5|13211.3|413
1600354500000|2020-09-17 14:55:00|13222|13220.8|13215.5|13214.3|13228|13226.8|13211|13209.8|215
1600354800000|2020-09-17 15:00:00|13215.8|13214.6|13234.8|13233.6|13243.5|13242.3|13215.8|13214.6|346
1600355100000|2020-09-17 15:05:00|13234.5|13233.3|13232.3|13231.1|13243.5|13242.3|13228.5|13227.3|247
1600355400000|2020-09-17 15:10:00|13232.5|13231.3|13231.3|13230.1|13239.5|13238.3|13223.8|13222.6|350
1600355700000|2020-09-17 15:15:00|13231|13229.8|13232|13230.8|13248|13246.8|13225.8|13224.6|354
1600356000000|2020-09-17 15:20:00|13232.3|13231.1|13233.3|13232.1|13240|13238.8|13229.5|13228.3|263
1600356300000|2020-09-17 15:25:00|13233.5|13232.3|13224|13222.8|13234.5|13233.3|13221|13219.8|345
1600356600000|2020-09-17 15:30:00|13224.4|13222.4|13203.2|13201.2|13227.7|13225.7|13196.9|13194.9|831
1600356900000|2020-09-17 15:35:00|13203.7|13201.7|13197.2|13195.2|13208.9|13206.9|13192.2|13190.2|414
1600357200000|2020-09-17 15:40:00|13197.4|13195.4|13199.4|13197.4|13204.9|13202.9|13190.4|13188.4|237
1600357500000|2020-09-17 15:45:00|13199.7|13197.7|13195.7|13193.7|13203.4|13201.4|13191.7|13189.7|193
1600357800000|2020-09-17 15:50:00|13195.9|13193.9|13196.2|13194.2|13200.4|13198.4|13190.7|13188.7|174
1600358100000|2020-09-17 15:55:00|13196.4|13194.4|13190.4|13188.4|13199.4|13197.4|13184.7|13182.7|191
1600358400000|2020-09-17 16:00:00|13189.9|13187.9|13192.9|13190.9|13196.4|13194.4|13186.7|13184.7|130
1600358700000|2020-09-17 16:05:00|13193.2|13191.2|13179.2|13177.2|13197.7|13195.7|13177.4|13175.4|274
1600359000000|2020-09-17 16:10:00|13178.9|13176.9|13168.7|13166.7|13182.2|13180.2|13162.9|13160.9|322
1600359300000|2020-09-17 16:15:00|13168.4|13166.4|13163.2|13161.2|13175.7|13173.7|13156.7|13154.7|341
1600359600000|2020-09-17 16:20:00|13163.4|13161.4|13170.9|13168.9|13173.7|13171.7|13159.9|13157.9|210
1600359900000|2020-09-17 16:25:00|13171.2|13169.2|13173.2|13171.2|13174.4|13172.4|13160.4|13158.4|132
1600360200000|2020-09-17 16:30:00|13172.9|13170.9|13182.7|13180.7|13183.4|13181.4|13168.4|13166.4|160
1600360500000|2020-09-17 16:35:00|13182.4|13180.4|13188.2|13186.2|13191.7|13189.7|13178.9|13176.9|141
1600360800000|2020-09-17 16:40:00|13187.9|13185.9|13187.9|13185.9|13194.4|13192.4|13181.7|13179.7|193
1600361100000|2020-09-17 16:45:00|13187.7|13185.7|13186.4|13184.4|13195.2|13193.2|13178.2|13176.2|133
1600361400000|2020-09-17 16:50:00|13186.7|13184.7|13189.4|13187.4|13197.4|13195.4|13182.9|13180.9|96
1600361700000|2020-09-17 16:55:00|13189.2|13187.2|13203.9|13201.9|13205.4|13203.4|13188.2|13186.2|113
1600362000000|2020-09-17 17:00:00|13203.4|13201.4|13203.9|13201.9|13208.2|13206.2|13197.9|13195.9|103
1600362300000|2020-09-17 17:05:00|13203.7|13201.7|13207.4|13205.4|13210.2|13208.2|13199.9|13197.9|66
1600362600000|2020-09-17 17:10:00|13207.2|13205.2|13204.4|13202.4|13209.9|13207.9|13204.2|13202.2|75
1600362900000|2020-09-17 17:15:00|13204.7|13202.7|13195.4|13193.4|13208.4|13206.4|13193.4|13191.4|53
1600363200000|2020-09-17 17:20:00|13195.7|13193.7|13199.4|13197.4|13200.4|13198.4|13191.9|13189.9|38
1600363500000|2020-09-17 17:25:00|13199.7|13197.7|13201.4|13199.4|13205.7|13203.7|13195.4|13193.4|47
1600363800000|2020-09-17 17:30:00|13201.7|13199.7|13211.9|13209.9|13213.9|13211.9|13198.9|13196.9|115
1600364100000|2020-09-17 17:35:00|13212.2|13210.2|13209.7|13207.7|13212.9|13210.9|13203.9|13201.9|78
1600364400000|2020-09-17 17:40:00|13209.9|13207.9|13210.7|13208.7|13215.2|13213.2|13204.4|13202.4|42
1600364700000|2020-09-17 17:45:00|13210.4|13208.4|13213.9|13211.9|13217.4|13215.4|13204.9|13202.9|35
1600365000000|2020-09-17 17:50:00|13214.2|13212.2|13208.9|13206.9|13215.7|13213.7|13205.4|13203.4|36
1600365300000|2020-09-17 17:55:00|13209.2|13207.2|13205.7|13203.7|13211.9|13209.9|13199.9|13197.9|75
1600365600000|2020-09-17 18:00:00|13206.7|13204.7|13222.9|13220.9|13223.7|13221.7|13202.9|13200.9|179
1600365900000|2020-09-17 18:05:00|13222.4|13220.4|13221.7|13219.7|13225.9|13223.9|13221.4|13219.4|34
1600366200000|2020-09-17 18:10:00|13221.9|13219.9|13224.7|13222.7|13228.9|13226.9|13221.4|13219.4|72
1600366500000|2020-09-17 18:15:00|13224.9|13222.9|13224.7|13222.7|13228.9|13226.9|13222.4|13220.4|50
1600366800000|2020-09-17 18:20:00|13224.9|13222.9|13217.7|13215.7|13225.4|13223.4|13217.7|13215.7|64
1600367100000|2020-09-17 18:25:00|13217.9|13215.9|13201.7|13199.7|13220.4|13218.4|13201.7|13199.7|50
1600367400000|2020-09-17 18:30:00|13201.9|13199.9|13199.9|13197.9|13206.2|13204.2|13195.9|13193.9|64
1600367700000|2020-09-17 18:35:00|13200.2|13198.2|13194.4|13192.4|13201.7|13199.7|13192.7|13190.7|50
1600368000000|2020-09-17 18:40:00|13194.7|13192.7|13206.9|13204.9|13207.9|13205.9|13191.4|13189.4|70
1600368300000|2020-09-17 18:45:00|13206.7|13204.7|13208.7|13206.7|13212.9|13210.9|13202.7|13200.7|55
1600368600000|2020-09-17 18:50:00|13208.9|13206.9|13212.7|13210.7|13214.2|13212.2|13204.7|13202.7|38
1600368900000|2020-09-17 18:55:00|13212.4|13210.4|13212.9|13210.9|13220.2|13218.2|13209.7|13207.7|36
1600369200000|2020-09-17 19:00:00|13213.2|13211.2|13190.7|13188.7|13217.4|13215.4|13189.4|13187.4|61
1600369500000|2020-09-17 19:05:00|13190.4|13188.4|13203.4|13201.4|13206.2|13204.2|13188.7|13186.7|69
1600369800000|2020-09-17 19:10:00|13203.7|13201.7|13215.9|13213.9|13223.7|13221.7|13203.7|13201.7|84
1600370100000|2020-09-17 19:15:00|13215.7|13213.7|13207.9|13205.9|13218.7|13216.7|13207.4|13205.4|56
1600370400000|2020-09-17 19:20:00|13208.2|13206.2|13199.7|13197.7|13214.7|13212.7|13199.7|13197.7|24
1600370700000|2020-09-17 19:25:00|13199.9|13197.9|13202.7|13200.7|13205.2|13203.2|13197.2|13195.2|66
1600371000000|2020-09-17 19:30:00|13202.4|13200.4|13218.7|13216.7|13223.4|13221.4|13199.7|13197.7|43
1600371300000|2020-09-17 19:35:00|13218.4|13216.4|13226.9|13224.9|13227.2|13225.2|13215.4|13213.4|96
1600371600000|2020-09-17 19:40:00|13227.4|13225.4|13220.7|13218.7|13233.2|13231.2|13219.4|13217.4|83
1600371900000|2020-09-17 19:45:00|13220.9|13218.9|13225.2|13223.2|13229.7|13227.7|13212.4|13210.4|126
1600372200000|2020-09-17 19:50:00|13224.9|13222.9|13223.2|13221.2|13231.7|13229.7|13212.7|13210.7|228
1600372500000|2020-09-17 19:55:00|13222.9|13220.9|13231.4|13229.4|13231.4|13229.4|13207.7|13205.7|204
1600372800000|2020-09-17 20:00:00|13229|13224|13230.3|13225.3|13248.8|13243.8|13227|13222|18
1600373100000|2020-09-17 20:05:00|13231.3|13226.3|13240.6|13235.6|13243.6|13238.6|13230.3|13225.3|0
1600373400000|2020-09-17 20:10:00|13239.6|13234.6|13240.5|13235.5|13247.1|13242.1|13238.6|13233.6|0
1600373700000|2020-09-17 20:15:00|13240.8|13235.8|13237.3|13232.3|13240.8|13235.8|13235.4|13230.4|0
1600374000000|2020-09-17 20:20:00|13237.6|13232.6|13238.3|13233.3|13238.4|13233.4|13236.8|13231.8|0
1600374300000|2020-09-17 20:25:00|13238.2|13233.2|13238.7|13233.7|13240|13235|13238.2|13233.2|0
1600374600000|2020-09-17 20:30:00|13240.8|13235.8|13244|13239|13247.2|13242.2|13237.1|13232.1|0
1600374900000|2020-09-17 20:35:00|13245|13240|13245.6|13240.6|13246.6|13241.6|13242.7|13237.7|0
1600375200000|2020-09-17 20:40:00|13248.5|13243.5|13242.4|13237.4|13248.9|13243.9|13240.6|13235.6|0
1600375500000|2020-09-17 20:45:00|13241.5|13236.5|13234.7|13229.7|13242.5|13237.5|13227.3|13222.3|0
1600375800000|2020-09-17 20:50:00|13233.7|13228.7|13230.6|13225.6|13234.7|13229.7|13224.8|13219.8|0
1600376100000|2020-09-17 20:55:00|13229.6|13224.6|13231|13226|13232.8|13227.8|13225.7|13220.7|0
1600376400000|2020-09-17 21:00:00|13230.7|13225.7|13227.6|13222.6|13232.5|13227.5|13226.9|13221.9|0
1600376700000|2020-09-17 21:05:00|13229.6|13224.6|13225.3|13220.3|13230.2|13225.2|13225|13220|0
1600377000000|2020-09-17 21:10:00|13225.4|13220.4|13224.8|13219.8|13228.2|13223.2|13222.9|13217.9|0
1600377300000|2020-09-17 21:15:00|13224.6|13219.6|13225.2|13220.2|13225.3|13220.3|13224.4|13219.4|0
1600377600000|2020-09-17 21:20:00|13225.1|13220.1|13226.4|13221.4|13226.7|13221.7|13225.1|13220.1|0
1600377900000|2020-09-17 21:25:00|13227.4|13222.4|13226.1|13221.1|13227.4|13222.4|13224.7|13219.7|0
1600378200000|2020-09-17 21:30:00|13226.2|13221.2|13226|13221|13226.4|13221.4|13225|13220|0
1600378500000|2020-09-17 21:35:00|13225.7|13220.7|13226.1|13221.1|13226.5|13221.5|13223.1|13218.1|0
1600378800000|2020-09-17 21:40:00|13226.4|13221.4|13225.6|13220.6|13226.5|13221.5|13225.6|13220.6|0
1600379100000|2020-09-17 21:45:00|13226.3|13221.3|13227.5|13222.5|13228.1|13223.1|13226.3|13221.3|0
1600379400000|2020-09-17 21:50:00|13227|13222|13226.3|13221.3|13228.1|13223.1|13225.9|13220.9|0
1600379700000|2020-09-17 21:55:00|13226.2|13221.2|13225.3|13220.3|13226.8|13221.8|13225.3|13220.3|0
1600380000000|2020-09-17 22:00:00|13218|13213|13225.3|13220.3|13229.4|13224.4|13218|13213|0
1600380300000|2020-09-17 22:05:00|13224.8|13219.8|13224.3|13219.3|13225.3|13220.3|13222.3|13217.3|0
1600380600000|2020-09-17 22:10:00|13225.3|13220.3|13231.6|13226.6|13234.6|13229.6|13225.3|13220.3|0
1600380900000|2020-09-17 22:15:00|13233.6|13228.6|13228.7|13223.7|13233.6|13228.6|13228.7|13223.7|0
1600381200000|2020-09-17 22:20:00|13231.6|13226.6|13238.4|13233.4|13240.5|13235.5|13231.1|13226.1|0
1600381500000|2020-09-17 22:25:00|13238.9|13233.9|13238.7|13233.7|13240.3|13235.3|13237|13232|0
1600381800000|2020-09-17 22:30:00|13239.2|13234.2|13245.4|13240.4|13245.4|13240.4|13239.2|13234.2|0
1600382100000|2020-09-17 22:35:00|13244.4|13239.4|13245.5|13240.5|13245.9|13240.9|13243.4|13238.4|0
1600382400000|2020-09-17 22:40:00|13245.4|13240.4|13251.6|13246.6|13252.6|13247.6|13245.4|13240.4|0
1600382700000|2020-09-17 22:45:00|13251.7|13246.7|13253.6|13248.6|13255.7|13250.7|13251.7|13246.7|0
1600383000000|2020-09-17 22:50:00|13254.5|13249.5|13257.5|13252.5|13258.5|13253.5|13253.3|13248.3|0
1600383300000|2020-09-17 22:55:00|13258.4|13253.4|13256.6|13251.6|13258.4|13253.4|13254.5|13249.5|0
1600383600000|2020-09-17 23:00:00|13257.5|13252.5|13268|13263|13269|13264|13257.5|13252.5|0
1600383900000|2020-09-17 23:05:00|13268.1|13263.1|13267.2|13262.2|13269.5|13264.5|13267.1|13262.1|0
1600384200000|2020-09-17 23:10:00|13267.1|13262.1|13264.5|13259.5|13267.7|13262.7|13261.5|13256.5|0
1600384500000|2020-09-17 23:15:00|13264.8|13259.8|13262.3|13257.3|13265.8|13260.8|13261.4|13256.4|0
1600384800000|2020-09-17 23:20:00|13262.8|13257.8|13262.7|13257.7|13263.3|13258.3|13260.8|13255.8|0
1600385100000|2020-09-17 23:25:00|13263.7|13258.7|13262.2|13257.2|13267.7|13262.7|13261.7|13256.7|0
1600385400000|2020-09-17 23:30:00|13261.2|13256.2|13261.8|13256.8|13262.2|13257.2|13260.8|13255.8|0
1600385700000|2020-09-17 23:35:00|13261.6|13256.6|13251.5|13246.5|13261.7|13256.7|13250.4|13245.4|0
1600386000000|2020-09-17 23:40:00|13251.6|13246.6|13243.7|13238.7|13252.7|13247.7|13242.7|13237.7|0
1600386300000|2020-09-17 23:45:00|13242.7|13237.7|13231|13226|13242.7|13237.7|13230.7|13225.7|0
1600386600000|2020-09-17 23:50:00|13231.1|13226.1|13236.5|13231.5|13241.4|13236.4|13231.1|13226.1|0
1600386900000|2020-09-17 23:55:00|13236|13231|13227.3|13222.3|13237.7|13232.7|13225.3|13220.3|0
1600387200000|2020-09-18 00:00:00|13225.3|13220.3|13224.2|13219.2|13234.2|13229.2|13219.3|13214.3|0
1600387500000|2020-09-18 00:05:00|13225.2|13220.2|13239.1|13234.1|13240.1|13235.1|13220.3|13215.3|0
1600387800000|2020-09-18 00:10:00|13239.6|13234.6|13249|13244|13249|13244|13238.1|13233.1|0
1600388100000|2020-09-18 00:15:00|13250|13245|13241.4|13237.4|13251.2|13247.2|13230.7|13226.7|148
1600388400000|2020-09-18 00:20:00|13241.7|13237.7|13225.2|13221.2|13241.7|13237.7|13223.7|13219.7|29
1600388700000|2020-09-18 00:25:00|13224.9|13220.9|13217.7|13213.7|13225.2|13221.2|13215.9|13211.9|22
1600389000000|2020-09-18 00:30:00|13217.9|13213.9|13235.9|13231.9|13240.2|13236.2|13217.9|13213.9|28
1600389300000|2020-09-18 00:35:00|13236.2|13232.2|13231.2|13227.2|13237.9|13233.9|13229.7|13225.7|8
1600389600000|2020-09-18 00:40:00|13230.7|13226.7|13224.4|13220.4|13231.7|13227.7|13217.9|13213.9|16
1600389900000|2020-09-18 00:45:00|13224.7|13220.7|13213.4|13209.4|13228.4|13224.4|13212.4|13208.4|17
1600390200000|2020-09-18 00:50:00|13213.2|13209.2|13209.4|13205.4|13217.4|13213.4|13202.4|13198.4|31
1600390500000|2020-09-18 00:55:00|13209.9|13205.9|13208.7|13204.7|13211.2|13207.2|13200.4|13196.4|4
1600390800000|2020-09-18 01:00:00|13208.9|13204.9|13221.4|13217.4|13224.7|13220.7|13206.4|13202.4|13
1600391100000|2020-09-18 01:05:00|13221.7|13217.7|13208.7|13204.7|13227.2|13223.2|13207.4|13203.4|20
1600391400000|2020-09-18 01:10:00|13208.2|13204.2|13194.7|13190.7|13212.2|13208.2|13186.7|13182.7|28
1600391700000|2020-09-18 01:15:00|13194.9|13190.9|13195.4|13191.4|13196.9|13192.9|13180.2|13176.2|48
1600392000000|2020-09-18 01:20:00|13194.2|13190.2|13194.7|13190.7|13197.2|13193.2|13186.2|13182.2|17
1600392300000|2020-09-18 01:25:00|13194.9|13190.9|13191.7|13187.7|13198.9|13194.9|13185.9|13181.9|19
1600392600000|2020-09-18 01:30:00|13191.4|13187.4|13180.4|13176.4|13196.9|13192.9|13173.2|13169.2|37
1600392900000|2020-09-18 01:35:00|13180.2|13176.2|13196.7|13192.7|13198.9|13194.9|13174.2|13170.2|63
1600393200000|2020-09-18 01:40:00|13196.4|13192.4|13204.2|13200.2|13205.7|13201.7|13189.2|13185.2|38
1600393500000|2020-09-18 01:45:00|13203.9|13199.9|13201.9|13197.9|13204.9|13200.9|13195.7|13191.7|9
1600393800000|2020-09-18 01:50:00|13204.7|13200.7|13213.7|13209.7|13213.7|13209.7|13204.2|13200.2|22
1600394100000|2020-09-18 01:55:00|13213.9|13209.9|13212.4|13208.4|13214.9|13210.9|13208.2|13204.2|5
1600394400000|2020-09-18 02:00:00|13211.7|13207.7|13204.7|13200.7|13213.9|13209.9|13202.2|13198.2|2
1600394700000|2020-09-18 02:05:00|13204.9|13200.9|13205.9|13201.9|13215.9|13211.9|13204.2|13200.2|12
1600395000000|2020-09-18 02:10:00|13204.4|13200.4|13205.2|13201.2|13206.2|13202.2|13196.4|13192.4|18
1600395300000|2020-09-18 02:15:00|13204.7|13200.7|13217.9|13213.9|13220.9|13216.9|13203.9|13199.9|33
1600395600000|2020-09-18 02:20:00|13218.4|13214.4|13216.2|13212.2|13221.9|13217.9|13215.2|13211.2|23
1600395900000|2020-09-18 02:25:00|13216.4|13212.4|13215.7|13211.7|13220.2|13216.2|13214.4|13210.4|5
1600396200000|2020-09-18 02:30:00|13216.7|13212.7|13215.7|13211.7|13219.2|13215.2|13212.2|13208.2|8
1600396500000|2020-09-18 02:35:00|13215.9|13211.9|13211.9|13207.9|13216.7|13212.7|13209.9|13205.9|6
1600396800000|2020-09-18 02:40:00|13211.7|13207.7|13215.7|13211.7|13218.9|13214.9|13209.2|13205.2|2
1600397100000|2020-09-18 02:45:00|13215.4|13211.4|13209.4|13205.4|13215.7|13211.7|13208.4|13204.4|1
1600397400000|2020-09-18 02:50:00|13209.9|13205.9|13208.9|13204.9|13211.2|13207.2|13206.9|13202.9|11
1600397700000|2020-09-18 02:55:00|13209.2|13205.2|13212.7|13208.7|13217.2|13213.2|13209.2|13205.2|5
1600398000000|2020-09-18 03:00:00|13212.9|13208.9|13218.2|13214.2|13221.9|13217.9|13212.9|13208.9|4
1600398300000|2020-09-18 03:05:00|13218.4|13214.4|13223.2|13219.2|13225.2|13221.2|13218.4|13214.4|7
1600398600000|2020-09-18 03:10:00|13223.4|13219.4|13222.2|13218.2|13231.9|13227.9|13221.9|13217.9|18
1600398900000|2020-09-18 03:15:00|13225.4|13221.4|13220.9|13216.9|13225.9|13221.9|13220.7|13216.7|10
1600399200000|2020-09-18 03:20:00|13221.2|13217.2|13225.2|13221.2|13226.4|13222.4|13219.2|13215.2|10
1600399500000|2020-09-18 03:25:00|13225.4|13221.4|13220.7|13216.7|13226.2|13222.2|13220.7|13216.7|1
1600399800000|2020-09-18 03:30:00|13220.2|13216.2|13216.9|13212.9|13224.9|13220.9|13216.2|13212.2|9
1600400100000|2020-09-18 03:35:00|13217.2|13213.2|13217.2|13213.2|13218.4|13214.4|13215.2|13211.2|2
1600400400000|2020-09-18 03:40:00|13217.4|13213.4|13213.4|13209.4|13217.4|13213.4|13213.4|13209.4|2
1600400700000|2020-09-18 03:45:00|13213.7|13209.7|13215.9|13211.9|13218.2|13214.2|13213.7|13209.7|0
1600401000000|2020-09-18 03:50:00|13216.2|13212.2|13216.9|13212.9|13219.7|13215.7|13216.2|13212.2|4
1600401300000|2020-09-18 03:55:00|13216.7|13212.7|13209.2|13205.2|13216.7|13212.7|13204.9|13200.9|16
1600401600000|2020-09-18 04:00:00|13208.4|13204.4|13206.2|13202.2|13208.7|13204.7|13202.4|13198.4|10
1600401900000|2020-09-18 04:05:00|13206.4|13202.4|13206.7|13202.7|13208.2|13204.2|13203.7|13199.7|1
1600402200000|2020-09-18 04:10:00|13206.9|13202.9|13207.4|13203.4|13209.9|13205.9|13206.7|13202.7|0
1600402500000|2020-09-18 04:15:00|13208.4|13204.4|13213.7|13209.7|13214.2|13210.2|13206.7|13202.7|3
1600402800000|2020-09-18 04:20:00|13213.4|13209.4|13212.4|13208.4|13214.4|13210.4|13209.9|13205.9|3
1600403100000|2020-09-18 04:25:00|13212.2|13208.2|13208.4|13204.4|13212.2|13208.2|13206.9|13202.9|3
1600403400000|2020-09-18 04:30:00|13208.7|13204.7|13218.9|13214.9|13220.2|13216.2|13208.7|13204.7|11
1600403700000|2020-09-18 04:35:00|13217.9|13213.9|13221.7|13217.7|13223.9|13219.9|13215.9|13211.9|9
1600404000000|2020-09-18 04:40:00|13221.9|13217.9|13227.2|13223.2|13228.7|13224.7|13221.9|13217.9|15
1600404300000|2020-09-18 04:45:00|13226.7|13222.7|13223.9|13219.9|13227.4|13223.4|13223.4|13219.4|9
1600404600000|2020-09-18 04:50:00|13223.7|13219.7|13223.7|13219.7|13223.7|13219.7|13221.2|13217.2|1
1600404900000|2020-09-18 04:55:00|13223.4|13219.4|13222.7|13218.7|13223.7|13219.7|13220.4|13216.4|1
1600405200000|2020-09-18 05:00:00|13222.9|13218.9|13225.4|13221.4|13226.4|13222.4|13222.4|13218.4|4
1600405500000|2020-09-18 05:05:00|13225.9|13221.9|13221.7|13217.7|13229.4|13225.4|13219.9|13215.9|23
1600405800000|2020-09-18 05:10:00|13221.9|13217.9|13218.2|13214.2|13223.2|13219.2|13218.2|13214.2|10
1600406100000|2020-09-18 05:15:00|13218.4|13214.4|13217.2|13213.2|13220.2|13216.2|13213.2|13209.2|37
1600406400000|2020-09-18 05:20:00|13217.4|13213.4|13224.4|13220.4|13224.4|13220.4|13217.4|13213.4|16
1600406700000|2020-09-18 05:25:00|13225.7|13221.7|13230.7|13226.7|13230.7|13226.7|13221.7|13217.7|38
1600407000000|2020-09-18 05:30:00|13230.4|13226.4|13226.7|13222.7|13239.7|13235.7|13224.9|13220.9|48
1600407300000|2020-09-18 05:35:00|13226.4|13222.4|13226.9|13222.9|13230.2|13226.2|13226.2|13222.2|7
1600407600000|2020-09-18 05:40:00|13226.7|13222.7|13230.4|13226.4|13230.7|13226.7|13222.9|13218.9|21
1600407900000|2020-09-18 05:45:00|13231.4|13227.4|13225.4|13221.4|13231.4|13227.4|13224.4|13220.4|13
1600408200000|2020-09-18 05:50:00|13224.7|13220.7|13220.9|13216.9|13225.7|13221.7|13220.2|13216.2|30
1600408500000|2020-09-18 05:55:00|13221.7|13217.7|13235.9|13231.9|13236.7|13232.7|13221.7|13217.7|117
1600408800000|2020-09-18 06:00:00|13234.9|13232.9|13230.7|13228.7|13242.7|13240.7|13226.4|13224.4|143
1600409100000|2020-09-18 06:05:00|13230.4|13228.4|13227.7|13225.7|13231.4|13229.4|13222.4|13220.4|162
1600409400000|2020-09-18 06:10:00|13227.9|13225.9|13237.2|13235.2|13240.4|13238.4|13227.2|13225.2|183
1600409700000|2020-09-18 06:15:00|13237.4|13235.4|13229.2|13227.2|13240.4|13238.4|13226.2|13224.2|199
1600410000000|2020-09-18 06:20:00|13228.9|13226.9|13238.7|13236.7|13239.4|13237.4|13227.2|13225.2|225
1600410300000|2020-09-18 06:25:00|13238.4|13236.4|13239.2|13237.2|13244.2|13242.2|13237.7|13235.7|178
1600410600000|2020-09-18 06:30:00|13239.4|13237.4|13242.4|13240.4|13242.4|13240.4|13233.2|13231.2|166
1600410900000|2020-09-18 06:35:00|13242.7|13240.7|13247.9|13245.9|13248.2|13246.2|13241.2|13239.2|225
1600411200000|2020-09-18 06:40:00|13247.7|13245.7|13232.2|13230.2|13252.4|13250.4|13229.9|13227.9|285
1600411500000|2020-09-18 06:45:00|13232.4|13230.4|13230.7|13228.7|13235.2|13233.2|13227.2|13225.2|187
1600411800000|2020-09-18 06:50:00|13230.9|13228.9|13224.7|13222.7|13232.4|13230.4|13223.9|13221.9|244
1600412100000|2020-09-18 06:55:00|13224.9|13222.9|13225.4|13223.4|13225.7|13223.7|13215.4|13213.4|890
1600412400000|2020-09-18 07:00:00|13225|13223.8|13211.5|13210.3|13225.5|13224.3|13192.5|13191.3|1669
1600412700000|2020-09-18 07:05:00|13211.3|13210.1|13200.3|13199.1|13216.5|13215.3|13199.3|13198.1|1014
1600413000000|2020-09-18 07:10:00|13200|13198.8|13199|13197.8|13211.8|13210.6|13195.5|13194.3|657
1600413300000|2020-09-18 07:15:00|13198.8|13197.6|13214|13212.8|13216.5|13215.3|13195.5|13194.3|778
1600413600000|2020-09-18 07:20:00|13213.8|13212.6|13218.5|13217.3|13219.8|13218.6|13202.5|13201.3|595
1600413900000|2020-09-18 07:25:00|13218.3|13217.1|13206.3|13205.1|13220|13218.8|13202.8|13201.6|668
1600414200000|2020-09-18 07:30:00|13206.5|13205.3|13183.8|13182.6|13207.5|13206.3|13176|13174.8|1374
1600414500000|2020-09-18 07:35:00|13184|13182.8|13201|13199.8|13201.8|13200.6|13180.3|13179.1|855
1600414800000|2020-09-18 07:40:00|13200.7|13199.5|13207|13205.8|13213.2|13212|13197.7|13196.5|745
1600415100000|2020-09-18 07:45:00|13207.2|13206|13207.2|13206|13209.7|13208.5|13199.5|13198.3|425
1600415400000|2020-09-18 07:50:00|13206.7|13205.5|13203.7|13202.5|13208.7|13207.5|13200.2|13199|337
1600415700000|2020-09-18 07:55:00|13202.7|13201.5|13208.2|13207|13210.2|13209|13193.7|13192.5|583
1600416000000|2020-09-18 08:00:00|13207.5|13206.3|13205.7|13204.5|13215.2|13214|13202.5|13201.3|491
1600416300000|2020-09-18 08:05:00|13206|13204.8|13207.2|13206|13209.2|13208|13199|13197.8|460
1600416600000|2020-09-18 08:10:00|13207.5|13206.3|13211.7|13210.5|13214.2|13213|13205|13203.8|508
1600416900000|2020-09-18 08:15:00|13211.2|13210|13224.7|13223.5|13233|13231.8|13211.2|13210|807
1600417200000|2020-09-18 08:20:00|13225.5|13224.3|13221.2|13220|13227.2|13226|13210.7|13209.5|654
1600417500000|2020-09-18 08:25:00|13221|13219.8|13225.2|13224|13225.7|13224.5|13216|13214.8|292
1600417800000|2020-09-18 08:30:00|13225.7|13224.5|13211.5|13210.3|13226.2|13225|13207|13205.8|504
1600418100000|2020-09-18 08:35:00|13211.2|13210|13227.2|13226|13227.2|13226|13209.7|13208.5|426
1600418400000|2020-09-18 08:40:00|13226|13224.8|13224.2|13223|13230|13228.8|13222.7|13221.5|368
1600418700000|2020-09-18 08:45:00|13224.5|13223.3|13219.2|13218|13225.2|13224|13214.7|13213.5|299
1600419000000|2020-09-18 08:50:00|13218.7|13217.5|13218.7|13217.5|13223.7|13222.5|13211.5|13210.3|313
1600419300000|2020-09-18 08:55:00|13219|13217.8|13217.2|13216|13222.7|13221.5|13215|13213.8|274
1600419600000|2020-09-18 09:00:00|13217|13215.8|13231|13229.8|13237.7|13236.5|13214|13212.8|637
1600419900000|2020-09-18 09:05:00|13231.2|13230|13216.5|13215.3|13234.7|13233.5|13210|13208.8|609
1600420200000|2020-09-18 09:10:00|13216|13214.8|13237|13235.8|13241.2|13240|13213.2|13212|851
1600420500000|2020-09-18 09:15:00|13236.7|13235.5|13230.5|13229.3|13244.2|13243|13228.2|13227|777
1600420800000|2020-09-18 09:20:00|13230.2|13229|13235.7|13234.5|13238.2|13237|13228.7|13227.5|276
1600421100000|2020-09-18 09:25:00|13236|13234.8|13243.2|13242|13254.7|13253.5|13235.7|13234.5|1005
1600421400000|2020-09-18 09:30:00|13242.7|13241.5|13243.5|13242.3|13250.7|13249.5|13239.2|13238|742
1600421700000|2020-09-18 09:35:00|13243.7|13242.5|13251.5|13250.3|13252.2|13251|13235.2|13234|544
1600422000000|2020-09-18 09:40:00|13251.2|13250|13247.7|13246.5|13254.7|13253.5|13244.2|13243|579
1600422300000|2020-09-18 09:45:00|13247.5|13246.3|13254.5|13253.3|13258|13256.8|13243|13241.8|849
1600422600000|2020-09-18 09:50:00|13253.5|13252.3|13233|13231.8|13253.5|13252.3|13208.5|13207.3|1994
1600422900000|2020-09-18 09:55:00|13233.2|13232|13221.2|13220|13246|13244.8|13211|13209.8|1485
1600423200000|2020-09-18 10:00:00|13221.5|13220.3|13214|13212.8|13221.5|13220.3|13208.2|13207|652
1600423500000|2020-09-18 10:05:00|13213.7|13212.5|13213.7|13212.5|13215.5|13214.3|13208.7|13207.5|295
1600423800000|2020-09-18 10:10:00|13214.5|13213.3|13221.7|13220.5|13226.7|13225.5|13214|13212.8|279
1600424100000|2020-09-18 10:15:00|13221.5|13220.3|13206.2|13205|13221.5|13220.3|13204.5|13203.3|364
1600424400000|2020-09-18 10:20:00|13206.5|13205.3|13218|13216.8|13220.5|13219.3|13205.5|13204.3|233
1600424700000|2020-09-18 10:25:00|13218.2|13217|13218.5|13217.3|13220.7|13219.5|13216|13214.8|219
1600425000000|2020-09-18 10:30:00|13218.2|13217|13227.5|13226.3|13232|13230.8|13218|13216.8|332
1600425300000|2020-09-18 10:35:00|13227.2|13226|13232.2|13231|13236.2|13235|13225.7|13224.5|277
1600425600000|2020-09-18 10:40:00|13231.2|13230|13232.2|13231|13237.7|13236.5|13230.7|13229.5|419
1600425900000|2020-09-18 10:45:00|13232.5|13231.3|13235.5|13234.3|13236.2|13235|13229.2|13228|201
1600426200000|2020-09-18 10:50:00|13235.7|13234.5|13233.5|13232.3|13238|13236.8|13231.2|13230|397
1600426500000|2020-09-18 10:55:00|13233.7|13232.5|13240|13238.8|13243.5|13242.3|13233.7|13232.5|408
1600426800000|2020-09-18 11:00:00|13240.5|13239.3|13249.7|13248.5|13255|13253.8|13232.7|13231.5|1664
1600427100000|2020-09-18 11:05:00|13250|13248.8|13251.5|13250.3|13259.7|13258.5|13248.7|13247.5|691
1600427400000|2020-09-18 11:10:00|13251.7|13250.5|13253.2|13252|13256.7|13255.5|13251.2|13250|336
1600427700000|2020-09-18 11:15:00|13253|13251.8|13250.2|13249|13263.2|13262|13249.5|13248.3|498
1600428000000|2020-09-18 11:20:00|13250.5|13249.3|13248.7|13247.5|13251.7|13250.5|13244.7|13243.5|434
1600428300000|2020-09-18 11:25:00|13248.2|13247|13239.7|13238.5|13248.7|13247.5|13239.5|13238.3|358
1600428600000|2020-09-18 11:30:00|13240|13238.8|13248.2|13247|13250.7|13249.5|13232|13230.8|673
1600428900000|2020-09-18 11:35:00|13248.5|13247.3|13247.5|13246.3|13250.7|13249.5|13241.5|13240.3|297
1600429200000|2020-09-18 11:40:00|13247.7|13246.5|13239|13237.8|13250.7|13249.5|13237.7|13236.5|264
1600429500000|2020-09-18 11:45:00|13238.7|13237.5|13248.2|13247|13250.7|13249.5|13238.7|13237.5|416
1600429800000|2020-09-18 11:50:00|13248|13246.8|13236.7|13235.5|13250.7|13249.5|13234.5|13233.3|404
1600430100000|2020-09-18 11:55:00|13236.5|13235.3|13236.2|13235|13241.2|13240|13234.2|13233|301
1600430400000|2020-09-18 12:00:00|13236.5|13235.3|13227.2|13226|13239.7|13238.5|13224.2|13223|350
1600430700000|2020-09-18 12:05:00|13227.5|13226.3|13241.9|13240.7|13241.9|13240.7|13227.5|13226.3|202
1600431000000|2020-09-18 12:10:00|13241.6|13240.4|13238.9|13237.7|13244.4|13243.2|13237.9|13236.7|181
1600431300000|2020-09-18 12:15:00|13238.6|13237.4|13239.9|13238.7|13241.4|13240.2|13235.1|13233.9|219
1600431600000|2020-09-18 12:20:00|13239.6|13238.4|13229.6|13228.4|13240.1|13238.9|13221.6|13220.4|448
1600431900000|2020-09-18 12:25:00|13229.9|13228.7|13238.1|13236.9|13238.1|13236.9|13226.4|13225.2|303
1600432200000|2020-09-18 12:30:00|13237.6|13236.4|13236.1|13234.9|13238.1|13236.9|13232.1|13230.9|232
1600432500000|2020-09-18 12:35:00|13235.9|13234.7|13235.6|13234.4|13241.1|13239.9|13232.1|13230.9|305
1600432800000|2020-09-18 12:40:00|13235.9|13234.7|13235.6|13234.4|13237.9|13236.7|13231.6|13230.4|204
1600433100000|2020-09-18 12:45:00|13235.9|13234.7|13233.4|13232.2|13238.4|13237.2|13230.1|13228.9|165
1600433400000|2020-09-18 12:50:00|13233.1|13231.9|13227.1|13225.9|13233.1|13231.9|13224.1|13222.9|175
1600433700000|2020-09-18 12:55:00|13226.9|13225.7|13230.6|13229.4|13232.1|13230.9|13222.1|13220.9|331
1600434000000|2020-09-18 13:00:00|13230.1|13228.9|13224.1|13222.9|13235.1|13233.9|13223.6|13222.4|259
1600434300000|2020-09-18 13:05:00|13224.4|13223.2|13228.1|13226.9|13231.6|13230.4|13220.1|13218.9|380
1600434600000|2020-09-18 13:10:00|13227.9|13226.7|13220.1|13218.9|13229.4|13228.2|13219.9|13218.7|279
1600434900000|2020-09-18 13:15:00|13219.9|13218.7|13204.1|13202.9|13221.4|13220.2|13203.4|13202.2|577
1600435200000|2020-09-18 13:20:00|13204.4|13203.2|13203.4|13202.2|13206.6|13205.4|13197.1|13195.9|580
1600435500000|2020-09-18 13:25:00|13203.1|13201.9|13198.1|13196.9|13206.9|13205.7|13197.1|13195.9|544
1600435800000|2020-09-18 13:30:00|13198.4|13197.2|13195.1|13193.9|13204.4|13203.2|13190.4|13189.2|1275
1600436100000|2020-09-18 13:35:00|13194.4|13193.2|13208.6|13207.4|13213.9|13212.7|13194.1|13192.9|706
1600436400000|2020-09-18 13:40:00|13208.9|13207.7|13200.1|13198.9|13212.6|13211.4|13195.6|13194.4|542
1600436700000|2020-09-18 13:45:00|13200.4|13199.2|13184.1|13182.9|13201.6|13200.4|13176.6|13175.4|870
1600437000000|2020-09-18 13:50:00|13185.1|13183.9|13190.4|13189.2|13194.1|13192.9|13170.4|13169.2|949
1600437300000|2020-09-18 13:55:00|13190.1|13188.9|13193.1|13191.9|13197.6|13196.4|13182.6|13181.4|559
1600437600000|2020-09-18 14:00:00|13192.9|13191.7|13197.6|13196.4|13198.4|13197.2|13183.1|13181.9|690
1600437900000|2020-09-18 14:05:00|13197.1|13195.9|13193.1|13191.9|13204.1|13202.9|13190.4|13189.2|447
1600438200000|2020-09-18 14:10:00|13192.9|13191.7|13189.9|13188.7|13193.6|13192.4|13178.6|13177.4|511
1600438500000|2020-09-18 14:15:00|13189.6|13188.4|13189.4|13188.2|13201.9|13200.7|13186.1|13184.9|597
1600438800000|2020-09-18 14:20:00|13189.6|13188.4|13182.6|13181.4|13190.6|13189.4|13173.1|13171.9|567
1600439100000|2020-09-18 14:25:00|13182.9|13181.7|13184.1|13182.9|13188.1|13186.9|13169.6|13168.4|719
1600439400000|2020-09-18 14:30:00|13183.9|13182.7|13168.6|13167.4|13186.6|13185.4|13168.1|13166.9|753
1600439700000|2020-09-18 14:35:00|13168.1|13166.9|13169.9|13168.7|13175.6|13174.4|13158.6|13157.4|1013
1600440000000|2020-09-18 14:40:00|13169.4|13168.2|13172.4|13171.2|13176.1|13174.9|13158.6|13157.4|611
1600440300000|2020-09-18 14:45:00|13172.6|13171.4|13169.9|13168.7|13174.6|13173.4|13154.6|13153.4|983
1600440600000|2020-09-18 14:50:00|13170.1|13168.9|13146.6|13145.4|13171.9|13170.7|13145.1|13143.9|1184
1600440900000|2020-09-18 14:55:00|13146.9|13145.7|13150.1|13148.9|13156.1|13154.9|13141.1|13139.9|960
1600441200000|2020-09-18 15:00:00|13150.9|13149.7|13165.4|13164.2|13167.9|13166.7|13146.4|13145.2|850
1600441500000|2020-09-18 15:05:00|13165.6|13164.4|13170.9|13169.7|13176.4|13175.2|13163.1|13161.9|752
1600441800000|2020-09-18 15:10:00|13171.2|13170|13168.4|13167.2|13174.9|13173.7|13161.4|13160.2|525
1600442100000|2020-09-18 15:15:00|13168.2|13167|13157.4|13156.2|13177.4|13176.2|13156.4|13155.2|740
1600442400000|2020-09-18 15:20:00|13157.7|13156.5|13159.2|13158|13171.2|13170|13156.4|13155.2|736
1600442700000|2020-09-18 15:25:00|13158.9|13157.7|13159.4|13158.2|13169.7|13168.5|13157.4|13156.2|1013
1600443000000|2020-09-18 15:30:00|13159.9|13158.7|13124.3|13122.3|13172.1|13170.1|13121.6|13119.6|2458
1600443300000|2020-09-18 15:35:00|13124.1|13122.1|13152.3|13150.3|13152.8|13150.8|13116.3|13114.3|1780
1600443600000|2020-09-18 15:40:00|13152.1|13150.1|13137.3|13135.3|13153.3|13151.3|13134.8|13132.8|537
1600443900000|2020-09-18 15:45:00|13137.6|13135.6|13161.3|13159.3|13161.8|13159.8|13135.3|13133.3|556
1600444200000|2020-09-18 15:50:00|13161.6|13159.6|13152.8|13150.8|13164.3|13162.3|13152.1|13150.1|401
1600444500000|2020-09-18 15:55:00|13153.1|13151.1|13159.8|13157.8|13161.1|13159.1|13150.8|13148.8|227
1600444800000|2020-09-18 16:00:00|13159.6|13157.6|13150.8|13148.8|13165.6|13163.6|13147.8|13145.8|413
1600445100000|2020-09-18 16:05:00|13150.6|13148.6|13162.8|13160.8|13165.8|13163.8|13148.3|13146.3|298
1600445400000|2020-09-18 16:10:00|13162.3|13160.3|13154.8|13152.8|13164.8|13162.8|13148.8|13146.8|402
1600445700000|2020-09-18 16:15:00|13155.1|13153.1|13147.1|13145.1|13156.6|13154.6|13144.8|13142.8|470
1600446000000|2020-09-18 16:20:00|13147.3|13145.3|13146.3|13144.3|13149.3|13147.3|13138.8|13136.8|309
1600446300000|2020-09-18 16:25:00|13146.1|13144.1|13150.3|13148.3|13152.8|13150.8|13143.1|13141.1|289
1600446600000|2020-09-18 16:30:00|13150.1|13148.1|13132.3|13130.3|13150.3|13148.3|13128.3|13126.3|494
1600446900000|2020-09-18 16:35:00|13133.1|13131.1|13126.6|13124.6|13137.8|13135.8|13123.8|13121.8|316
1600447200000|2020-09-18 16:40:00|13126.3|13124.3|13114.8|13112.8|13128.8|13126.8|13111.1|13109.1|537
1600447500000|2020-09-18 16:45:00|13115.1|13113.1|13119.1|13117.1|13122.3|13120.3|13113.1|13111.1|411
1600447800000|2020-09-18 16:50:00|13118.8|13116.8|13118.3|13116.3|13124.3|13122.3|13111.3|13109.3|288
1600448100000|2020-09-18 16:55:00|13118.1|13116.1|13120.8|13118.8|13123.8|13121.8|13112.8|13110.8|189
1600448400000|2020-09-18 17:00:00|13120.6|13118.6|13120.3|13118.3|13126.3|13124.3|13111.8|13109.8|177
1600448700000|2020-09-18 17:05:00|13119.8|13117.8|13106.8|13104.8|13120.3|13118.3|13105.3|13103.3|340
1600449000000|2020-09-18 17:10:00|13107.3|13105.3|13111.8|13109.8|13115.3|13113.3|13103.8|13101.8|327
1600449300000|2020-09-18 17:15:00|13111.6|13109.6|13097.8|13095.8|13111.6|13109.6|13090.3|13088.3|404
1600449600000|2020-09-18 17:20:00|13098.1|13096.1|13090.6|13088.6|13098.8|13096.8|13089.1|13087.1|249
1600449900000|2020-09-18 17:25:00|13090.8|13088.8|13074.8|13072.8|13092.6|13090.6|13074.8|13072.8|512
1600450200000|2020-09-18 17:30:00|13074.6|13072.6|13077.8|13075.8|13080.1|13078.1|13055.6|13053.6|653
1600450500000|2020-09-18 17:35:00|13077.6|13075.6|13076.6|13074.6|13078.8|13076.8|13062.1|13060.1|315
1600450800000|2020-09-18 17:40:00|13076.3|13074.3|13083.3|13081.3|13084.8|13082.8|13071.3|13069.3|444
1600451100000|2020-09-18 17:45:00|13083.1|13081.1|13088.3|13086.3|13095.1|13093.1|13078.6|13076.6|296
1600451400000|2020-09-18 17:50:00|13088.6|13086.6|13100.8|13098.8|13101.1|13099.1|13085.6|13083.6|211
1600451700000|2020-09-18 17:55:00|13101.1|13099.1|13110.3|13108.3|13110.6|13108.6|13098.3|13096.3|198
1600452000000|2020-09-18 18:00:00|13110.1|13108.1|13102.3|13100.3|13110.3|13108.3|13096.8|13094.8|211
1600452300000|2020-09-18 18:05:00|13103.3|13101.3|13110.1|13108.1|13112.3|13110.3|13101.3|13099.3|203
1600452600000|2020-09-18 18:10:00|13109.8|13107.8|13113.1|13111.1|13114.3|13112.3|13106.8|13104.8|82
1600452900000|2020-09-18 18:15:00|13112.8|13110.8|13101.1|13099.1|13114.1|13112.1|13100.3|13098.3|120
1600453200000|2020-09-18 18:20:00|13101.3|13099.3|13122.1|13120.1|13123.3|13121.3|13101.1|13099.1|162
1600453500000|2020-09-18 18:25:00|13122.3|13120.3|13120.6|13118.6|13126.1|13124.1|13118.6|13116.6|100
1600453800000|2020-09-18 18:30:00|13120.3|13118.3|13122.6|13120.6|13123.8|13121.8|13116.3|13114.3|99
1600454100000|2020-09-18 18:35:00|13122.8|13120.8|13119.8|13117.8|13123.8|13121.8|13117.1|13115.1|70
1600454400000|2020-09-18 18:40:00|13120.1|13118.1|13115.6|13113.6|13125.8|13123.8|13112.3|13110.3|140
1600454700000|2020-09-18 18:45:00|13115.8|13113.8|13125.1|13123.1|13126.6|13124.6|13115.8|13113.8|108
1600455000000|2020-09-18 18:50:00|13125.6|13123.6|13121.3|13119.3|13127.1|13125.1|13118.1|13116.1|139
1600455300000|2020-09-18 18:55:00|13121.6|13119.6|13132.8|13130.8|13133.3|13131.3|13120.1|13118.1|98
1600455600000|2020-09-18 19:00:00|13132.1|13130.1|13140.3|13138.3|13141.1|13139.1|13130.3|13128.3|149
1600455900000|2020-09-18 19:05:00|13140.1|13138.1|13139.6|13137.6|13141.6|13139.6|13134.3|13132.3|204
1600456200000|2020-09-18 19:10:00|13139.8|13137.8|13140.3|13138.3|13146.1|13144.1|13139.8|13137.8|188
1600456500000|2020-09-18 19:15:00|13140.6|13138.6|13137.1|13135.1|13144.1|13142.1|13134.1|13132.1|135
1600456800000|2020-09-18 19:20:00|13137.3|13135.3|13135.6|13133.6|13138.3|13136.3|13129.3|13127.3|114
1600457100000|2020-09-18 19:25:00|13137.6|13135.6|13142.6|13140.6|13143.3|13141.3|13135.6|13133.6|152
1600457400000|2020-09-18 19:30:00|13142.8|13140.8|13133.1|13131.1|13148.6|13146.6|13127.1|13125.1|169
1600457700000|2020-09-18 19:35:00|13133.3|13131.3|13131.1|13129.1|13134.3|13132.3|13125.3|13123.3|165
1600458000000|2020-09-18 19:40:00|13130.8|13128.8|13121.1|13119.1|13135.6|13133.6|13120.3|13118.3|141
1600458300000|2020-09-18 19:45:00|13121.6|13119.6|13125.3|13123.3|13130.8|13128.8|13120.6|13118.6|189
1600458600000|2020-09-18 19:50:00|13123.3|13121.3|13123.1|13121.1|13124.8|13122.8|13111.3|13109.3|315
1600458900000|2020-09-18 19:55:00|13123.8|13121.8|13119.3|13117.3|13128.8|13126.8|13117.1|13115.1|247
1600459200000|2020-09-18 20:00:00|13121.6|13116.6|13122.6|13117.6|13129.1|13124.1|13114.7|13109.7|9
1600459500000|2020-09-18 20:05:00|13122.5|13117.5|13146|13141|13153.5|13148.5|13122.5|13117.5|0
1600459800000|2020-09-18 20:10:00|13147|13142|13156.5|13151.5|13157.4|13152.4|13140.5|13135.5|0
1600460100000|2020-09-18 20:15:00|13155.2|13150.2|13151.8|13146.8|13155.6|13150.6|13151.8|13146.8|0
1600460400000|2020-09-18 20:20:00|13151.6|13146.6|13148.2|13143.2|13151.7|13146.7|13148.2|13143.2|0
1600460700000|2020-09-18 20:25:00|13147.9|13142.9|13148.1|13143.1|13148.3|13143.3|13146.9|13141.9|0
1600461000000|2020-09-18 20:30:00|13151.7|13146.7|13151.5|13146.5|13155.3|13150.3|13146.5|13141.5|0
1600461300000|2020-09-18 20:35:00|13152.5|13147.5|13152.5|13147.5|13153.6|13148.6|13148.5|13143.5|0
1600461600000|2020-09-18 20:40:00|13153.5|13148.5|13156|13151|13159.3|13154.3|13151.4|13146.4|0
1600461900000|2020-09-18 20:45:00|13155|13150|13152.9|13147.9|13156|13151|13147.7|13142.7|0
1600462200000|2020-09-18 20:50:00|13153|13148|13152|13147|13154.4|13149.4|13150.5|13145.5|0
1600462500000|2020-09-18 20:55:00|13153|13148|13156.5|13151.5|13158|13153|13150.1|13145.1|0
1600639200000|2020-09-20 22:00:00|13108.6|13103.6|13062.7|13057.7|13113.1|13108.1|13058.6|13053.6|0
1600639500000|2020-09-20 22:05:00|13063.2|13058.2|13037.8|13032.8|13069.1|13064.1|13036.6|13031.6|0
1600639800000|2020-09-20 22:10:00|13038.2|13033.2|13038.3|13033.3|13043.3|13038.3|13029.9|13024.9|0
1600640100000|2020-09-20 22:15:00|13038.8|13033.8|13053.2|13048.2|13059.1|13054.1|13033.7|13028.7|0
1600640400000|2020-09-20 22:20:00|13051.2|13046.2|13044|13039|13057.2|13052.2|13034.5|13029.5|0
1600640700000|2020-09-20 22:25:00|13042|13037|13049.9|13044.9|13049.9|13044.9|13035|13030|0
1600641000000|2020-09-20 22:30:00|13051.8|13046.8|13069|13064|13069.4|13064.4|13051.8|13046.8|0
1600641300000|2020-09-20 22:35:00|13067|13062|13065.5|13060.5|13069.4|13064.4|13063|13058|0
1600641600000|2020-09-20 22:40:00|13066.5|13061.5|13060|13055|13071.9|13066.9|13060|13055|0
1600641900000|2020-09-20 22:45:00|13059.5|13054.5|13083|13078|13087|13082|13058.7|13053.7|0
1600642200000|2020-09-20 22:50:00|13084|13079|13089|13084|13093.7|13088.7|13081.5|13076.5|0
1600642500000|2020-09-20 22:55:00|13092|13087|13092.2|13087.2|13094.1|13089.1|13088.2|13083.2|0
1600642800000|2020-09-20 23:00:00|13093.2|13088.2|13097.1|13092.1|13101.3|13096.3|13092.2|13087.2|0
1600643100000|2020-09-20 23:05:00|13096.1|13091.1|13089.4|13084.4|13098|13093|13085.7|13080.7|0
1600643400000|2020-09-20 23:10:00|13088.9|13083.9|13096.6|13091.6|13097.5|13092.5|13084.8|13079.8|0
1600643700000|2020-09-20 23:15:00|13097|13092|13093.4|13088.4|13103.4|13098.4|13092.9|13087.9|0
1600644000000|2020-09-20 23:20:00|13093.9|13088.9|13087.1|13082.1|13094.4|13089.4|13086.1|13081.1|0
1600644300000|2020-09-20 23:25:00|13086.1|13081.1|13086|13081|13087.1|13082.1|13082.8|13077.8|0
1600644600000|2020-09-20 23:30:00|13086.4|13081.4|13095|13090|13095|13090|13081.1|13076.1|0
1600644900000|2020-09-20 23:35:00|13096|13091|13114.8|13109.8|13119.1|13114.1|13094.5|13089.5|0
1600645200000|2020-09-20 23:40:00|13113.9|13108.9|13114|13109|13120.5|13115.5|13112.4|13107.4|0
1600645500000|2020-09-20 23:45:00|13114.5|13109.5|13126.7|13121.7|13129.6|13124.6|13114.5|13109.5|0
1600645800000|2020-09-20 23:50:00|13125.7|13120.7|13115.6|13110.6|13125.7|13120.7|13115.6|13110.6|0
1600646100000|2020-09-20 23:55:00|13116.1|13111.1|13106.8|13101.8|13118|13113|13106.8|13101.8|0
1600646400000|2020-09-21 00:00:00|13105.9|13100.9|13113.4|13108.4|13116.2|13111.2|13105.9|13100.9|0
1600646700000|2020-09-21 00:05:00|13112.4|13107.4|13107.2|13102.2|13112.4|13107.4|13100.1|13095.1|0
1600647000000|2020-09-21 00:10:00|13106.2|13101.2|13115|13110|13120|13115|13104.7|13099.7|0
1600647300000|2020-09-21 00:15:00|13114.5|13109.5|13146.8|13142.8|13152.3|13148.3|13114.5|13109.5|52
1600647600000|2020-09-21 00:20:00|13147.1|13143.1|13146.3|13142.3|13152.8|13148.8|13146.3|13142.3|10
1600647900000|2020-09-21 00:25:00|13146.6|13142.6|13150.1|13146.1|13153.3|13149.3|13146.6|13142.6|21
1600648200000|2020-09-21 00:30:00|13150.3|13146.3|13150.1|13146.1|13151.3|13147.3|13140.6|13136.6|26
1600648500000|2020-09-21 00:35:00|13147.8|13143.8|13149.6|13145.6|13153.6|13149.6|13146.3|13142.3|28
1600648800000|2020-09-21 00:40:00|13149.3|13145.3|13146.1|13142.1|13150.8|13146.8|13144.1|13140.1|16
1600649100000|2020-09-21 00:45:00|13146.3|13142.3|13139.6|13135.6|13150.3|13146.3|13139.6|13135.6|7
1600649400000|2020-09-21 00:50:00|13139.8|13135.8|13141.8|13137.8|13150.1|13146.1|13137.6|13133.6|18
1600649700000|2020-09-21 00:55:00|13142.1|13138.1|13141.1|13137.1|13148.1|13144.1|13139.3|13135.3|12
1600650000000|2020-09-21 01:00:00|13141.3|13137.3|13138.3|13134.3|13144.6|13140.6|13131.6|13127.6|40
1600650300000|2020-09-21 01:05:00|13138.1|13134.1|13133.3|13129.3|13142.6|13138.6|13131.8|13127.8|13
1600650600000|2020-09-21 01:10:00|13133.6|13129.6|13128.6|13124.6|13136.1|13132.1|13122.3|13118.3|30
1600650900000|2020-09-21 01:15:00|13128.3|13124.3|13141.6|13137.6|13142.6|13138.6|13128.3|13124.3|50
1600651200000|2020-09-21 01:20:00|13141.3|13137.3|13149.8|13145.8|13157.8|13153.8|13139.3|13135.3|26
1600651500000|2020-09-21 01:25:00|13150.1|13146.1|13149.8|13145.8|13151.8|13147.8|13145.1|13141.1|32
1600651800000|2020-09-21 01:30:00|13150.3|13146.3|13148.8|13144.8|13155.8|13151.8|13143.1|13139.1|30
1600652100000|2020-09-21 01:35:00|13149.1|13145.1|13144.1|13140.1|13151.8|13147.8|13143.3|13139.3|36
1600652400000|2020-09-21 01:40:00|13144.6|13140.6|13140.6|13136.6|13148.8|13144.8|13140.3|13136.3|12
1600652700000|2020-09-21 01:45:00|13140.8|13136.8|13133.8|13129.8|13143.8|13139.8|13133.8|13129.8|13
1600653000000|2020-09-21 01:50:00|13133.3|13129.3|13123.1|13119.1|13133.3|13129.3|13117.3|13113.3|24
1600653300000|2020-09-21 01:55:00|13122.1|13118.1|13104.3|13100.3|13126.1|13122.1|13102.3|13098.3|36
1600653600000|2020-09-21 02:00:00|13103.8|13099.8|13115.6|13111.6|13116.6|13112.6|13102.3|13098.3|27
1600653900000|2020-09-21 02:05:00|13115.8|13111.8|13116.3|13112.3|13117.8|13113.8|13108.6|13104.6|14
1600654200000|2020-09-21 02:10:00|13118.1|13114.1|13113.8|13109.8|13120.3|13116.3|13111.1|13107.1|9
1600654500000|2020-09-21 02:15:00|13113.6|13109.6|13115.8|13111.8|13121.8|13117.8|13110.1|13106.1|11
1600654800000|2020-09-21 02:20:00|13116.1|13112.1|13114.8|13110.8|13121.6|13117.6|13110.8|13106.8|11
1600655100000|2020-09-21 02:25:00|13114.6|13110.6|13116.1|13112.1|13116.1|13112.1|13106.3|13102.3|8
1600655400000|2020-09-21 02:30:00|13119.8|13115.8|13127.1|13123.1|13129.8|13125.8|13119.8|13115.8|8
1600655700000|2020-09-21 02:35:00|13128.1|13124.1|13123.6|13119.6|13132.3|13128.3|13121.8|13117.8|4
1600656000000|2020-09-21 02:40:00|13123.3|13119.3|13126.1|13122.1|13127.6|13123.6|13119.3|13115.3|4
1600656300000|2020-09-21 02:45:00|13128.3|13124.3|13124.6|13120.6|13131.1|13127.1|13119.1|13115.1|4
1600656600000|2020-09-21 02:50:00|13124.8|13120.8|13132.6|13128.6|13133.8|13129.8|13124.8|13120.8|4
1600656900000|2020-09-21 02:55:00|13132.3|13128.3|13125.8|13121.8|13132.8|13128.8|13123.1|13119.1|10
1600657200000|2020-09-21 03:00:00|13125.6|13121.6|13110.3|13106.3|13125.6|13121.6|13105.6|13101.6|25
1600657500000|2020-09-21 03:05:00|13110.1|13106.1|13110.6|13106.6|13113.8|13109.8|13108.8|13104.8|6
1600657800000|2020-09-21 03:10:00|13110.8|13106.8|13117.1|13113.1|13118.6|13114.6|13110.8|13106.8|1
1600658100000|2020-09-21 03:15:00|13117.3|13113.3|13095.3|13091.3|13117.6|13113.6|13095.3|13091.3|32
1600658400000|2020-09-21 03:20:00|13095.8|13091.8|13106.8|13102.8|13109.8|13105.8|13095.8|13091.8|18
1600658700000|2020-09-21 03:25:00|13107.1|13103.1|13099.8|13095.8|13107.1|13103.1|13099.8|13095.8|6
1600659000000|2020-09-21 03:30:00|13099.6|13095.6|13106.1|13102.1|13106.1|13102.1|13096.6|13092.6|4
1600659300000|2020-09-21 03:35:00|13105.8|13101.8|13108.1|13104.1|13111.3|13107.3|13105.1|13101.1|4
1600659600000|2020-09-21 03:40:00|13107.6|13103.6|13104.3|13100.3|13111.8|13107.8|13103.6|13099.6|27
1600659900000|2020-09-21 03:45:00|13104.6|13100.6|13108.1|13104.1|13110.1|13106.1|13104.3|13100.3|0
1600660200000|2020-09-21 03:50:00|13107.6|13103.6|13115.3|13111.3|13116.1|13112.1|13104.1|13100.1|9
1600660500000|2020-09-21 03:55:00|13115.1|13111.1|13112.8|13108.8|13116.6|13112.6|13110.1|13106.1|3
1600660800000|2020-09-21 04:00:00|13112.6|13108.6|13111.3|13107.3|13116.3|13112.3|13110.3|13106.3|21
1600661100000|2020-09-21 04:05:00|13112.1|13108.1|13114.3|13110.3|13116.6|13112.6|13110.3|13106.3|5
1600661400000|2020-09-21 04:10:00|13115.3|13111.3|13111.8|13107.8|13115.3|13111.3|13111.8|13107.8|2
1600661700000|2020-09-21 04:15:00|13111.6|13107.6|13111.1|13107.1|13113.3|13109.3|13109.3|13105.3|4
1600662000000|2020-09-21 04:20:00|13110.8|13106.8|13107.1|13103.1|13112.1|13108.1|13107.1|13103.1|3
1600662300000|2020-09-21 04:25:00|13108.6|13104.6|13108.8|13104.8|13110.1|13106.1|13102.8|13098.8|10
1600662600000|2020-09-21 04:30:00|13108.3|13104.3|13110.3|13106.3|13110.3|13106.3|13106.1|13102.1|1
1600662900000|2020-09-21 04:35:00|13110.1|13106.1|13108.1|13104.1|13110.1|13106.1|13106.3|13102.3|0
1600663200000|2020-09-21 04:40:00|13109.6|13105.6|13108.6|13104.6|13111.1|13107.1|13107.6|13103.6|5
1600663500000|2020-09-21 04:45:00|13108.3|13104.3|13099.6|13095.6|13108.3|13104.3|13099.6|13095.6|9
1600663800000|2020-09-21 04:50:00|13100.1|13096.1|13088.1|13084.1|13100.1|13096.1|13084.3|13080.3|28
1600664100000|2020-09-21 04:55:00|13088.3|13084.3|13084.8|13080.8|13089.1|13085.1|13083.3|13079.3|22
1600664400000|2020-09-21 05:00:00|13085.1|13081.1|13088.3|13084.3|13091.3|13087.3|13084.3|13080.3|19
1600664700000|2020-09-21 05:05:00|13087.3|13083.3|13091.3|13087.3|13095.1|13091.1|13087.1|13083.1|7
1600665000000|2020-09-21 05:10:00|13091.1|13087.1|13088.3|13084.3|13091.6|13087.6|13087.1|13083.1|9
1600665300000|2020-09-21 05:15:00|13087.8|13083.8|13089.1|13085.1|13093.8|13089.8|13085.3|13081.3|28
1600665600000|2020-09-21 05:20:00|13089.3|13085.3|13069.6|13065.6|13091.8|13087.8|13066.8|13062.8|82
1600665900000|2020-09-21 05:25:00|13069.3|13065.3|13064.8|13060.8|13069.6|13065.6|13063.1|13059.1|25
1600666200000|2020-09-21 05:30:00|13064.1|13060.1|13050.8|13046.8|13064.8|13060.8|13047.8|13043.8|81
1600666500000|2020-09-21 05:35:00|13050.6|13046.6|13044.3|13040.3|13055.8|13051.8|13036.6|13032.6|101
1600666800000|2020-09-21 05:40:00|13044.6|13040.6|13049.8|13045.8|13056.3|13052.3|13044.3|13040.3|96
1600667100000|2020-09-21 05:45:00|13050.1|13046.1|13053.1|13049.1|13058.3|13054.3|13050.1|13046.1|48
1600667400000|2020-09-21 05:50:00|13052.8|13048.8|13053.1|13049.1|13055.6|13051.6|13047.6|13043.6|24
1600667700000|2020-09-21 05:55:00|13053.3|13049.3|13056.3|13052.3|13057.6|13053.6|13043.8|13039.8|63
1600668000000|2020-09-21 06:00:00|13055.3|13053.3|13046.1|13044.1|13059.8|13057.8|13043.1|13041.1|354
1600668300000|2020-09-21 06:05:00|13047.3|13045.3|13037.8|13035.8|13049.1|13047.1|13028.3|13026.3|326
1600668600000|2020-09-21 06:10:00|13038.3|13036.3|13047.8|13045.8|13049.8|13047.8|13037.6|13035.6|176
1600668900000|2020-09-21 06:15:00|13048.1|13046.1|13043.3|13041.3|13054.1|13052.1|13039.8|13037.8|148
1600669200000|2020-09-21 06:20:00|13043.8|13041.8|13032.8|13030.8|13046.6|13044.6|13030.6|13028.6|310
1600669500000|2020-09-21 06:25:00|13033.1|13031.1|13024.1|13022.1|13034.1|13032.1|13016.1|13014.1|406
1600669800000|2020-09-21 06:30:00|13024.3|13022.3|13022.3|13020.3|13029.1|13027.1|13018.6|13016.6|338
1600670100000|2020-09-21 06:35:00|13022.1|13020.1|13024.3|13022.3|13024.6|13022.6|13011.8|13009.8|330
1600670400000|2020-09-21 06:40:00|13024.6|13022.6|13029.6|13027.6|13033.3|13031.3|13012.8|13010.8|392
1600670700000|2020-09-21 06:45:00|13029.3|13027.3|13036.8|13034.8|13037.8|13035.8|13027.3|13025.3|277
1600671000000|2020-09-21 06:50:00|13036.6|13034.6|13037.6|13035.6|13044.8|13042.8|13033.8|13031.8|297
1600671300000|2020-09-21 06:55:00|13037.3|13035.3|13043.8|13041.8|13045.3|13043.3|13029.1|13027.1|414
1600671600000|2020-09-21 07:00:00|13043.4|13042.2|12980.4|12979.2|13049.4|13048.2|12972.7|12971.5|2865
1600671900000|2020-09-21 07:05:00|12980.2|12979|12937.7|12936.5|12994.4|12993.2|12937.4|12936.2|1966
1600672200000|2020-09-21 07:10:00|12937.4|12936.2|12928.4|12927.2|12948.4|12947.2|12917.7|12916.5|1651
1600672500000|2020-09-21 07:15:00|12928.7|12927.5|12934.4|12933.2|12937.7|12936.5|12911.2|12910|1321
1600672800000|2020-09-21 07:20:00|12934.2|12933|12873.2|12872|12936.2|12935|12869.7|12868.5|1778
1600673100000|2020-09-21 07:25:00|12872.9|12871.7|12901.9|12900.7|12904.7|12903.5|12865.9|12864.7|1391
1600673400000|2020-09-21 07:30:00|12902.2|12901|12846.2|12845|12907.2|12906|12836.2|12835|1794
1600673700000|2020-09-21 07:35:00|12846.4|12845.2|12835.9|12834.7|12851.4|12850.2|12832.9|12831.7|1483
1600674000000|2020-09-21 07:40:00|12835.8|12834.6|12852.8|12851.6|12853.3|12852.1|12826.1|12824.9|1415
1600674300000|2020-09-21 07:45:00|12852.6|12851.4|12840.1|12838.9|12854.6|12853.4|12834.8|12833.6|1103
1600674600000|2020-09-21 07:50:00|12839.8|12838.6|12798.3|12797.1|12841.8|12840.6|12789.3|12788.1|1905
1600674900000|2020-09-21 07:55:00|12798.1|12796.9|12823.1|12821.9|12826.3|12825.1|12789.6|12788.4|1202
1600675200000|2020-09-21 08:00:00|12823.3|12822.1|12820.6|12819.4|12830.1|12828.9|12807.6|12806.4|896
1600675500000|2020-09-21 08:05:00|12820.8|12819.6|12798.8|12797.6|12822.1|12820.9|12797.8|12796.6|631
1600675800000|2020-09-21 08:10:00|12798.6|12797.4|12793.6|12792.4|12801.8|12800.6|12787.1|12785.9|757
1600676100000|2020-09-21 08:15:00|12793.8|12792.6|12782.1|12780.9|12799.8|12798.6|12779.8|12778.6|804
1600676400000|2020-09-21 08:20:00|12782.3|12781.1|12780.8|12779.6|12787.1|12785.9|12776.8|12775.6|629
1600676700000|2020-09-21 08:25:00|12781.1|12779.9|12787.6|12786.4|12792.6|12791.4|12767.3|12766.1|1199
1600677000000|2020-09-21 08:30:00|12787.1|12785.9|12783.8|12782.6|12792.3|12791.1|12766.8|12765.6|1206
1600677300000|2020-09-21 08:35:00|12784.1|12782.9|12785.3|12784.1|12790.6|12789.4|12776.1|12774.9|841
1600677600000|2020-09-21 08:40:00|12785.1|12783.9|12749.8|12748.6|12792.3|12791.1|12735.6|12734.4|1896
1600677900000|2020-09-21 08:45:00|12750.1|12748.9|12735.3|12734.1|12750.3|12749.1|12724.6|12723.4|1508
1600678200000|2020-09-21 08:50:00|12735.8|12734.6|12733.3|12732.1|12738.3|12737.1|12717.3|12716.1|1649
1600678500000|2020-09-21 08:55:00|12732.6|12731.4|12745.1|12743.9|12748.1|12746.9|12724.6|12723.4|884
1600678800000|2020-09-21 09:00:00|12745.3|12744.1|12751.6|12750.4|12755.1|12753.9|12739.8|12738.6|907
1600679100000|2020-09-21 09:05:00|12751.3|12750.1|12766.8|12765.6|12769.8|12768.6|12750.1|12748.9|1104
1600679400000|2020-09-21 09:10:00|12767.1|12765.9|12791.8|12790.6|12801.8|12800.6|12764.8|12763.6|1551
1600679700000|2020-09-21 09:15:00|12792.6|12791.4|12806.8|12805.6|12807.3|12806.1|12784.3|12783.1|839
1600680000000|2020-09-21 09:20:00|12806.3|12805.1|12788.3|12787.1|12807.6|12806.4|12785.3|12784.1|798
1600680300000|2020-09-21 09:25:00|12788.6|12787.4|12764.6|12763.4|12792.3|12791.1|12760.8|12759.6|911
1600680600000|2020-09-21 09:30:00|12764.1|12762.9|12731.3|12730.1|12764.8|12763.6|12728.6|12727.4|1247
1600680900000|2020-09-21 09:35:00|12731.1|12729.9|12726.3|12725.1|12740.1|12738.9|12722.1|12720.9|735
1600681200000|2020-09-21 09:40:00|12726.1|12724.9|12727.3|12726.1|12737.3|12736.1|12721.8|12720.6|707
1600681500000|2020-09-21 09:45:00|12727.6|12726.4|12723.6|12722.4|12729.6|12728.4|12709.6|12708.4|1031
1600681800000|2020-09-21 09:50:00|12724.1|12722.9|12738.8|12737.6|12741.8|12740.6|12711.8|12710.6|1016
1600682100000|2020-09-21 09:55:00|12739.1|12737.9|12712.1|12710.9|12739.6|12738.4|12706.3|12705.1|931
1600682400000|2020-09-21 10:00:00|12711.3|12710.1|12700.6|12699.4|12719.3|12718.1|12690.1|12688.9|1142
1600682700000|2020-09-21 10:05:00|12700.8|12699.6|12691.8|12690.6|12704.3|12703.1|12689.8|12688.6|770
1600683000000|2020-09-21 10:10:00|12691.3|12690.1|12676.8|12675.6|12691.3|12690.1|12672.1|12670.9|860
1600683300000|2020-09-21 10:15:00|12676.3|12675.1|12675.3|12674.1|12683.3|12682.1|12662.8|12661.6|1096
1600683600000|2020-09-21 10:20:00|12674.6|12673.4|12698.3|12697.1|12698.6|12697.4|12667.1|12665.9|895
1600683900000|2020-09-21 10:25:00|12698.1|12696.9|12680.3|12679.1|12699.1|12697.9|12674.6|12673.4|620
1600684200000|2020-09-21 10:30:00|12680.1|12678.9|12706.3|12705.1|12706.6|12705.4|12679.6|12678.4|666
1600684500000|2020-09-21 10:35:00|12706.8|12705.6|12695.6|12694.4|12707.6|12706.4|12695.6|12694.4|468
1600684800000|2020-09-21 10:40:00|12695.3|12694.1|12682.8|12681.6|12697.3|12696.1|12676.1|12674.9|577
1600685100000|2020-09-21 10:45:00|12682.6|12681.4|12682.3|12681.1|12690.3|12689.1|12672.1|12670.9|404
1600685400000|2020-09-21 10:50:00|12683.1|12681.9|12692.6|12691.4|12694.1|12692.9|12676.1|12674.9|369
1600685700000|2020-09-21 10:55:00|12692.3|12691.1|12688.6|12687.4|12696.8|12695.6|12677.1|12675.9|378
1600686000000|2020-09-21 11:00:00|12688.8|12687.6|12683.3|12682.1|12700.3|12699.1|12679.3|12678.1|504
1600686300000|2020-09-21 11:05:00|12683.1|12681.9|12680.8|12679.6|12693.8|12692.6|12677.1|12675.9|498
1600686600000|2020-09-21 11:10:00|12680.6|12679.4|12696.1|12694.9|12697.3|12696.1|12678.8|12677.6|410
1600686900000|2020-09-21 11:15:00|12696.3|12695.1|12687.8|12686.6|12697.1|12695.9|12685.1|12683.9|239
1600687200000|2020-09-21 11:20:00|12687.6|12686.4|12682.8|12681.6|12696.3|12695.1|12681.3|12680.1|232
1600687500000|2020-09-21 11:25:00|12682.6|12681.4|12673.1|12671.9|12683.6|12682.4|12668.8|12667.6|572
1600687800000|2020-09-21 11:30:00|12673.3|12672.1|12672.8|12671.6|12685.8|12684.6|12668.8|12667.6|777
1600688100000|2020-09-21 11:35:00|12672.6|12671.4|12676.6|12675.4|12682.6|12681.4|12669.8|12668.6|309
1600688400000|2020-09-21 11:40:00|12676.3|12675.1|12685.1|12683.9|12691.6|12690.4|12671.8|12670.6|362
1600688700000|2020-09-21 11:45:00|12684.8|12683.6|12694.1|12692.9|12696.3|12695.1|12679.8|12678.6|329
1600689000000|2020-09-21 11:50:00|12694.3|12693.1|12709.1|12707.9|12709.1|12707.9|12692.3|12691.1|573
1600689300000|2020-09-21 11:55:00|12708.8|12707.6|12725.8|12724.6|12730.8|12729.6|12707.6|12706.4|691
1600689600000|2020-09-21 12:00:00|12726.1|12724.9|12718.1|12716.9|12729.3|12728.1|12717.1|12715.9|426
1600689900000|2020-09-21 12:05:00|12717.8|12716.6|12690.3|12689.1|12723.3|12722.1|12689.8|12688.6|611
1600690200000|2020-09-21 12:10:00|12690.6|12689.4|12696.6|12695.4|12701.1|12699.9|12689.3|12688.1|356
1600690500000|2020-09-21 12:15:00|12696.3|12695.1|12721.3|12720.1|12723.1|12721.9|12693.1|12691.9|671
1600690800000|2020-09-21 12:20:00|12721.6|12720.4|12700.1|12698.9|12721.6|12720.4|12696.1|12694.9|285
1600691100000|2020-09-21 12:25:00|12699.8|12698.6|12696.3|12695.1|12714.1|12712.9|12692.8|12691.6|553
1600691400000|2020-09-21 12:30:00|12696.6|12695.4|12682.6|12681.4|12700.6|12699.4|12681.8|12680.6|547
1600691700000|2020-09-21 12:35:00|12682.8|12681.6|12692.3|12691.1|12699.3|12698.1|12680.3|12679.1|1065
1600692000000|2020-09-21 12:40:00|12692.1|12690.9|12677.3|12676.1|12696.8|12695.6|12673.6|12672.4|532
1600692300000|2020-09-21 12:45:00|12677.6|12676.4|12692.6|12691.4|12692.6|12691.4|12677.1|12675.9|370
1600692600000|2020-09-21 12:50:00|12692.3|12691.1|12700.1|12698.9|12700.3|12699.1|12686.3|12685.1|348
1600692900000|2020-09-21 12:55:00|12700.3|12699.1|12710.8|12709.6|12712.1|12710.9|12696.8|12695.6|408
1600693200000|2020-09-21 13:00:00|12711.1|12709.9|12709.8|12708.6|12713.1|12711.9|12699.3|12698.1|655
1600693500000|2020-09-21 13:05:00|12710.1|12708.9|12683.6|12682.4|12710.3|12709.1|12682.6|12681.4|600
1600693800000|2020-09-21 13:10:00|12683.8|12682.6|12706.3|12705.1|12711.8|12710.6|12682.8|12681.6|656
1600694100000|2020-09-21 13:15:00|12706.6|12705.4|12707.3|12706.1|12715.1|12713.9|12702.8|12701.6|628
1600694400000|2020-09-21 13:20:00|12707.8|12706.6|12690.3|12689.1|12708.3|12707.1|12690.3|12689.1|766
1600694700000|2020-09-21 13:25:00|12690.6|12689.4|12705.3|12704.1|12707.8|12706.6|12687.1|12685.9|686
1600695000000|2020-09-21 13:30:00|12705.1|12703.9|12678.1|12676.9|12705.1|12703.9|12676.3|12675.1|1728
1600695300000|2020-09-21 13:35:00|12677.8|12676.6|12630.6|12629.4|12681.3|12680.1|12627.3|12626.1|2398
1600695600000|2020-09-21 13:40:00|12630.1|12628.9|12629.3|12628.1|12637.8|12636.6|12613.3|12612.1|1625
1600695900000|2020-09-21 13:45:00|12628.8|12627.6|12658.6|12657.4|12663.6|12662.4|12618.8|12617.6|1342
1600696200000|2020-09-21 13:50:00|12658.3|12657.1|12671.6|12670.4|12672.8|12671.6|12642.6|12641.4|1002
1600696500000|2020-09-21 13:55:00|12671.8|12670.6|12664.8|12663.6|12680.1|12678.9|12650.1|12648.9|737
1600696800000|2020-09-21 14:00:00|12665.3|12664.1|12644.6|12643.4|12672.8|12671.6|12636.3|12635.1|968
1600697100000|2020-09-21 14:05:00|12644.3|12643.1|12630.1|12628.9|12648.6|12647.4|12626.3|12625.1|955
1600697400000|2020-09-21 14:10:00|12629.8|12628.6|12597.1|12595.9|12641.6|12640.4|12595.3|12594.1|1359
1600697700000|2020-09-21 14:15:00|12596.8|12595.6|12569.5|12568.3|12604.3|12603.1|12561.2|12560|2101
1600698000000|2020-09-21 14:20:00|12569.7|12568.5|12551.7|12550.5|12574|12572.8|12525.5|12524.3|2038
1600698300000|2020-09-21 14:25:00|12551|12549.8|12550.1|12548.9|12553.5|12552.3|12538.6|12537.4|934
1600698600000|2020-09-21 14:30:00|12550.3|12549.1|12540.8|12539.6|12557.1|12555.9|12529.6|12528.4|1078
1600698900000|2020-09-21 14:35:00|12541.1|12539.9|12522.6|12521.4|12542.1|12540.9|12518.3|12517.1|991
1600699200000|2020-09-21 14:40:00|12522.3|12521.1|12528.1|12526.9|12545.6|12544.4|12518.1|12516.9|1172
1600699500000|2020-09-21 14:45:00|12527.8|12526.6|12552.8|12551.6|12554.1|12552.9|12522.1|12520.9|864
1600699800000|2020-09-21 14:50:00|12552.3|12551.1|12562.1|12560.9|12565.1|12563.9|12540.1|12538.9|853
1600700100000|2020-09-21 14:55:00|12562.3|12561.1|12569.3|12568.1|12572.8|12571.6|12557.3|12556.1|711
1600700400000|2020-09-21 15:00:00|12569.1|12567.9|12585.3|12584.1|12587.3|12586.1|12559.8|12558.6|976
1600700700000|2020-09-21 15:05:00|12585.1|12583.9|12599.3|12598.1|12600.1|12598.9|12578.1|12576.9|978
1600701000000|2020-09-21 15:10:00|12599.8|12598.6|12567.1|12565.9|12607.3|12606.1|12566.8|12565.6|1092
1600701300000|2020-09-21 15:15:00|12566.1|12564.9|12541.8|12540.6|12572.1|12570.9|12537.8|12536.6|1578
1600701600000|2020-09-21 15:20:00|12542.1|12540.9|12525.6|12524.4|12550.8|12549.6|12523.3|12522.1|1225
1600701900000|2020-09-21 15:25:00|12525.3|12524.1|12514.3|12513.1|12528.1|12526.9|12502.8|12501.6|3160
1600702200000|2020-09-21 15:30:00|12514.7|12512.7|12541.5|12539.5|12543.5|12541.5|12512.2|12510.2|2609
1600702500000|2020-09-21 15:35:00|12543|12541|12544.5|12542.5|12558.7|12556.7|12525.7|12523.7|2023
1600702800000|2020-09-21 15:40:00|12544.2|12542.2|12549.7|12547.7|12562.2|12560.2|12535.5|12533.5|1007
1600703100000|2020-09-21 15:45:00|12549.5|12547.5|12562.7|12560.7|12571.2|12569.2|12548.2|12546.2|683
1600703400000|2020-09-21 15:50:00|12562.5|12560.5|12572|12570|12579.5|12577.5|12557.5|12555.5|845
1600703700000|2020-09-21 15:55:00|12571.7|12569.7|12576.2|12574.2|12578.2|12576.2|12564.5|12562.5|363
1600704000000|2020-09-21 16:00:00|12576.5|12574.5|12591.7|12589.7|12592.7|12590.7|12572.7|12570.7|422
1600704300000|2020-09-21 16:05:00|12591.2|12589.2|12599|12597|12603|12601|12588.2|12586.2|523
1600704600000|2020-09-21 16:10:00|12598.7|12596.7|12588.7|12586.7|12599.2|12597.2|12586.5|12584.5|540
1600704900000|2020-09-21 16:15:00|12589|12587|12586.7|12584.7|12592.2|12590.2|12580.2|12578.2|655
1600705200000|2020-09-21 16:20:00|12587.5|12585.5|12583.5|12581.5|12590.2|12588.2|12574.5|12572.5|353
1600705500000|2020-09-21 16:25:00|12583.2|12581.2|12593.5|12591.5|12600.5|12598.5|12582|12580|388
1600705800000|2020-09-21 16:30:00|12593.2|12591.2|12584.2|12582.2|12597.7|12595.7|12579.5|12577.5|470
1600706100000|2020-09-21 16:35:00|12585.5|12583.5|12590.2|12588.2|12596.5|12594.5|12583.5|12581.5|248
1600706400000|2020-09-21 16:40:00|12590.5|12588.5|12577.5|12575.5|12602.2|12600.2|12577|12575|335
1600706700000|2020-09-21 16:45:00|12577.7|12575.7|12563.2|12561.2|12581.5|12579.5|12559.5|12557.5|449
1600707000000|2020-09-21 16:50:00|12563|12561|12549.2|12547.2|12563|12561|12546.5|12544.5|439
1600707300000|2020-09-21 16:55:00|12549.5|12547.5|12551.2|12549.2|12555.2|12553.2|12546.2|12544.2|421
1600707600000|2020-09-21 17:00:00|12551.5|12549.5|12549.2|12547.2|12555.2|12553.2|12540.7|12538.7|423
1600707900000|2020-09-21 17:05:00|12549.5|12547.5|12557.5|12555.5|12558.7|12556.7|12544.5|12542.5|239
1600708200000|2020-09-21 17:10:00|12557.7|12555.7|12563.2|12561.2|12564.5|12562.5|12552.7|12550.7|211
1600708500000|2020-09-21 17:15:00|12563.5|12561.5|12565.7|12563.7|12574|12572|12562.5|12560.5|373
1600708800000|2020-09-21 17:20:00|12565.5|12563.5|12584.5|12582.5|12585.7|12583.7|12564.7|12562.7|237
1600709100000|2020-09-21 17:25:00|12584.7|12582.7|12587.5|12585.5|12588.7|12586.7|12579.5|12577.5|247
1600709400000|2020-09-21 17:30:00|12588.2|12586.2|12593.2|12591.2|12597.7|12595.7|12584|12582|334
1600709700000|2020-09-21 17:35:00|12593|12591|12599.7|12597.7|12603|12601|12591.2|12589.2|278
1600710000000|2020-09-21 17:40:00|12600.5|12598.5|12594|12592|12602.2|12600.2|12589.2|12587.2|336
1600710300000|2020-09-21 17:45:00|12593.7|12591.7|12601|12599|12611.5|12609.5|12593.7|12591.7|561
1600710600000|2020-09-21 17:50:00|12601.2|12599.2|12599|12597|12603.2|12601.2|12593.7|12591.7|298
1600710900000|2020-09-21 17:55:00|12598.5|12596.5|12597.7|12595.7|12604|12602|12593|12591|307
1600711200000|2020-09-21 18:00:00|12597.5|12595.5|12591|12589|12599.5|12597.5|12586.5|12584.5|305
1600711500000|2020-09-21 18:05:00|12590.5|12588.5|12575.2|12573.2|12590.5|12588.5|12567.2|12565.2|240
1600711800000|2020-09-21 18:10:00|12575.7|12573.7|12571.7|12569.7|12581|12579|12560.5|12558.5|179
1600712100000|2020-09-21 18:15:00|12572|12570|12570.5|12568.5|12580.7|12578.7|12565.2|12563.2|139
1600712400000|2020-09-21 18:20:00|12570.7|12568.7|12582|12580|12587.7|12585.7|12569.5|12567.5|159
1600712700000|2020-09-21 18:25:00|12581.7|12579.7|12585.7|12583.7|12593.2|12591.2|12577.2|12575.2|142
1600713000000|2020-09-21 18:30:00|12585.5|12583.5|12574.2|12572.2|12586|12584|12568|12566|174
1600713300000|2020-09-21 18:35:00|12574.7|12572.7|12575.2|12573.2|12576|12574|12569.2|12567.2|76
1600713600000|2020-09-21 18:40:00|12575|12573|12572.5|12570.5|12582.5|12580.5|12569.5|12567.5|141
1600713900000|2020-09-21 18:45:00|12572.7|12570.7|12571|12569|12578.5|12576.5|12569|12567|125
1600714200000|2020-09-21 18:50:00|12571.2|12569.2|12592.5|12590.5|12592.5|12590.5|12571.2|12569.2|95
1600714500000|2020-09-21 18:55:00|12592.2|12590.2|12600.5|12598.5|12606.5|12604.5|12591.2|12589.2|224
1600714800000|2020-09-21 19:00:00|12599.2|12597.2|12619.2|12617.2|12619.7|12617.7|12596|12594|219
1600715100000|2020-09-21 19:05:00|12619.5|12617.5|12621.2|12619.2|12622|12620|12614.5|12612.5|177
1600715400000|2020-09-21 19:10:00|12621.5|12619.5|12620.2|12618.2|12628|12626|12617.5|12615.5|297
1600715700000|2020-09-21 19:15:00|12621.2|12619.2|12627|12625|12632.7|12630.7|12619.5|12617.5|231
1600716000000|2020-09-21 19:20:00|12626.7|12624.7|12639|12637|12640.2|12638.2|12620|12618|220
1600716300000|2020-09-21 19:25:00|12639.5|12637.5|12632|12630|12641|12639|12632|12630|259
1600716600000|2020-09-21 19:30:00|12632.2|12630.2|12621|12619|12636.7|12634.7|12608.7|12606.7|351
1600716900000|2020-09-21 19:35:00|12620.7|12618.7|12637|12635|12640.7|12638.7|12619|12617|284
1600717200000|2020-09-21 19:40:00|12637.2|12635.2|12635.7|12633.7|12638.7|12636.7|12622|12620|301
1600717500000|2020-09-21 19:45:00|12636|12634|12610.2|12608.2|12638.7|12636.7|12610.2|12608.2|409
1600717800000|2020-09-21 19:50:00|12610|12608|12631.5|12629.5|12641.5|12639.5|12610|12608|473
1600718100000|2020-09-21 19:55:00|12630.7|12628.7|12646.5|12644.5|12647.7|12645.7|12628.5|12626.5|410
1600718400000|2020-09-21 20:00:00|12646.7|12644.7|12651.6|12646.6|12660.3|12655.3|12646|12641|14
1600718700000|2020-09-21 20:05:00|12652.6|12647.6|12645.1|12640.1|12660.2|12655.2|12643|12638|0
1600719000000|2020-09-21 20:10:00|12644.1|12639.1|12661.3|12656.3|12662.3|12657.3|12643.6|12638.6|0
1600719300000|2020-09-21 20:15:00|12661.2|12656.2|12659.2|12654.2|12665.1|12660.1|12658.7|12653.7|0
1600719600000|2020-09-21 20:20:00|12659.3|12654.3|12651.5|12646.5|12659.3|12654.3|12650.7|12645.7|0
1600719900000|2020-09-21 20:25:00|12651.6|12646.6|12651.6|12646.6|12652.6|12647.6|12649.8|12644.8|0
1600720200000|2020-09-21 20:30:00|12655.3|12650.3|12672|12667|12672.2|12667.2|12654.8|12649.8|0
1600720500000|2020-09-21 20:35:00|12671.1|12666.1|12670.9|12665.9|12673.2|12668.2|12668.4|12663.4|0
1600720800000|2020-09-21 20:40:00|12671.9|12666.9|12670.3|12665.3|12672.8|12667.8|12668.9|12663.9|0
1600721100000|2020-09-21 20:45:00|12670.4|12665.4|12669.5|12664.5|12672.1|12667.1|12668.3|12663.3|0
1600721400000|2020-09-21 20:50:00|12670.5|12665.5|12666.4|12661.4|12670.5|12665.5|12665.5|12660.5|0
1600721700000|2020-09-21 20:55:00|12665.4|12660.4|12653.3|12648.3|12666.4|12661.4|12650|12645|0
1600722000000|2020-09-21 21:00:00|12654.1|12649.1|12648.2|12643.2|12659.3|12654.3|12645.3|12640.3|0
1600722300000|2020-09-21 21:05:00|12648.1|12643.1|12644.9|12639.9|12648.6|12643.6|12644.4|12639.4|0
1600722600000|2020-09-21 21:10:00|12645|12640|12644.5|12639.5|12645.9|12640.9|12644.5|12639.5|0
1600722900000|2020-09-21 21:15:00|12644.7|12639.7|12643.5|12638.5|12644.7|12639.7|12643.1|12638.1|0
1600723200000|2020-09-21 21:20:00|12643.4|12638.4|12643.6|12638.6|12643.7|12638.7|12643.2|12638.2|0
1600723500000|2020-09-21 21:25:00|12643.2|12638.2|12640.3|12635.3|12643.9|12638.9|12639.8|12634.8|0
1600723800000|2020-09-21 21:30:00|12639.7|12634.7|12637.4|12632.4|12639.8|12634.8|12637.1|12632.1|0
1600724100000|2020-09-21 21:35:00|12635.9|12630.9|12635.2|12630.2|12635.9|12630.9|12634.8|12629.8|0
1600724400000|2020-09-21 21:40:00|12636.2|12631.2|12636|12631|12636.2|12631.2|12635.5|12630.5|0
1600724700000|2020-09-21 21:45:00|12635.9|12630.9|12637|12632|12637|12632|12635.5|12630.5|0
1600725000000|2020-09-21 21:50:00|12637.1|12632.1|12638.5|12633.5|12640.3|12635.3|12637|12632|0
1600725300000|2020-09-21 21:55:00|12637.7|12632.7|12639|12634|12639.4|12634.4|12637.7|12632.7|0
1600725600000|2020-09-21 22:00:00|12646|12641|12659.1|12654.1|12659.6|12654.6|12637.7|12632.7|0
1600725900000|2020-09-21 22:05:00|12659.6|12654.6|12661.8|12656.8|12662.8|12657.8|12652|12647|0
1600726200000|2020-09-21 22:10:00|12662.3|12657.3|12654.2|12649.2|12662.8|12657.8|12650.7|12645.7|0
1600726500000|2020-09-21 22:15:00|12654.7|12649.7|12648.8|12643.8|12655.2|12650.2|12644.9|12639.9|0
1600726800000|2020-09-21 22:20:00|12649.8|12644.8|12653.9|12648.9|12659.5|12654.5|12649.8|12644.8|0
1600727100000|2020-09-21 22:25:00|12654.4|12649.4|12650.6|12645.6|12654.4|12649.4|12648.7|12643.7|0
1600727400000|2020-09-21 22:30:00|12650.1|12645.1|12650.5|12645.5|12652.4|12647.4|12646.7|12641.7|0
1600727700000|2020-09-21 22:35:00|12650.9|12645.9|12650.4|12645.4|12654.3|12649.3|12650.4|12645.4|0
1600728000000|2020-09-21 22:40:00|12650.8|12645.8|12653.4|12648.4|12655.7|12650.7|12650.8|12645.8|0
1600728300000|2020-09-21 22:45:00|12654.4|12649.4|12653.5|12648.5|12656.3|12651.3|12651.5|12646.5|0
1600728600000|2020-09-21 22:50:00|12653.9|12648.9|12657.8|12652.8|12659.8|12654.8|12647.4|12642.4|0
1600728900000|2020-09-21 22:55:00|12658.3|12653.3|12654.8|12649.8|12659.3|12654.3|12654.8|12649.8|0
1600729200000|2020-09-21 23:00:00|12655.7|12650.7|12651.3|12646.3|12655.8|12650.8|12649.3|12644.3|0
1600729500000|2020-09-21 23:05:00|12651.7|12646.7|12650.4|12645.4|12652.3|12647.3|12646.9|12641.9|0
1600729800000|2020-09-21 23:10:00|12651.3|12646.3|12649.7|12644.7|12651.3|12646.3|12647.4|12642.4|0
1600730100000|2020-09-21 23:15:00|12650.7|12645.7|12654.8|12649.8|12657.5|12652.5|12649.7|12644.7|0
1600730400000|2020-09-21 23:20:00|12654.3|12649.3|12650.8|12645.8|12658.6|12653.6|12650.8|12645.8|0
1600730700000|2020-09-21 23:25:00|12651.8|12646.8|12658.8|12653.8|12658.8|12653.8|12651.7|12646.7|0
1600731000000|2020-09-21 23:30:00|12658.3|12653.3|12667.7|12662.7|12669.6|12664.6|12656.9|12651.9|0
1600731300000|2020-09-21 23:35:00|12668.7|12663.7|12675.5|12670.5|12675.5|12670.5|12667.7|12662.7|0
1600731600000|2020-09-21 23:40:00|12674.6|12669.6|12669.9|12664.9|12674.6|12669.6|12669.4|12664.4|0
1600731900000|2020-09-21 23:45:00|12668.9|12663.9|12669.6|12664.6|12671|12666|12667.5|12662.5|0
1600732200000|2020-09-21 23:50:00|12669.1|12664.1|12673.9|12668.9|12674.9|12669.9|12665.3|12660.3|0
1600732500000|2020-09-21 23:55:00|12673.6|12668.6|12684.6|12679.6|12686.7|12681.7|12672.6|12667.6|0
1600732800000|2020-09-22 00:00:00|12684.1|12679.1|12684.6|12679.6|12687.5|12682.5|12675.8|12670.8|0
1600733100000|2020-09-22 00:05:00|12684.1|12679.1|12701.8|12696.8|12704.5|12699.5|12681.7|12676.7|0
1600733400000|2020-09-22 00:10:00|12701.3|12696.3|12688.6|12683.6|12703.7|12698.7|12688.6|12683.6|0
1600733700000|2020-09-22 00:15:00|12688.1|12683.1|12701|12697|12702.7|12698.7|12676.5|12672.5|166
1600734000000|2020-09-22 00:20:00|12700.7|12696.7|12699.2|12695.2|12700.7|12696.7|12690.7|12686.7|84
1600734300000|2020-09-22 00:25:00|12699.5|12695.5|12693.7|12689.7|12699.5|12695.5|12690|12686|30
1600734600000|2020-09-22 00:30:00|12694|12690|12667.7|12663.7|12694|12690|12667.2|12663.2|34
1600734900000|2020-09-22 00:35:00|12667.5|12663.5|12663|12659|12668.7|12664.7|12658|12654|52
1600735200000|2020-09-22 00:40:00|12663.2|12659.2|12658.5|12654.5|12663.5|12659.5|12654.2|12650.2|30
1600735500000|2020-09-22 00:45:00|12658.2|12654.2|12657.5|12653.5|12658.7|12654.7|12650.2|12646.2|23
1600735800000|2020-09-22 00:50:00|12657.7|12653.7|12670|12666|12671|12667|12656.7|12652.7|27
1600736100000|2020-09-22 00:55:00|12670.2|12666.2|12668.2|12664.2|12673.2|12669.2|12666.7|12662.7|18
1600736400000|2020-09-22 01:00:00|12668|12664|12661|12657|12671|12667|12652.7|12648.7|16
1600736700000|2020-09-22 01:05:00|12659.2|12655.2|12657.2|12653.2|12660.7|12656.7|12653.7|12649.7|1
1600737000000|2020-09-22 01:10:00|12657|12653|12647.7|12643.7|12657|12653|12646|12642|12
1600737300000|2020-09-22 01:15:00|12647.5|12643.5|12617.2|12613.2|12648.5|12644.5|12616|12612|25
1600737600000|2020-09-22 01:20:00|12617.5|12613.5|12603.2|12599.2|12620.2|12616.2|12597|12593|29
1600737900000|2020-09-22 01:25:00|12603.5|12599.5|12627.5|12623.5|12628.7|12624.7|12601.2|12597.2|9
1600738200000|2020-09-22 01:30:00|12625.7|12621.7|12627.2|12623.2|12628.5|12624.5|12612.2|12608.2|15
1600738500000|2020-09-22 01:35:00|12627|12623|12647|12643|12649|12645|12625.2|12621.2|18
1600738800000|2020-09-22 01:40:00|12646.7|12642.7|12637.5|12633.5|12646.7|12642.7|12632.5|12628.5|4
1600739100000|2020-09-22 01:45:00|12637.7|12633.7|12636.2|12632.2|12641|12637|12629.7|12625.7|4
1600739400000|2020-09-22 01:50:00|12635.2|12631.2|12623|12619|12637.5|12633.5|12614.5|12610.5|43
1600739700000|2020-09-22 01:55:00|12622.7|12618.7|12615.7|12611.7|12625|12621|12615.2|12611.2|6
1600740000000|2020-09-22 02:00:00|12615.5|12611.5|12622.2|12618.2|12625.7|12621.7|12614.7|12610.7|14
1600740300000|2020-09-22 02:05:00|12622.5|12618.5|12634.5|12630.5|12635.2|12631.2|12622.5|12618.5|6
1600740600000|2020-09-22 02:10:00|12634.7|12630.7|12609.5|12605.5|12634.7|12630.7|12608.7|12604.7|18
1600740900000|2020-09-22 02:15:00|12609|12605|12594.5|12590.5|12610.7|12606.7|12594|12590|22
1600741200000|2020-09-22 02:20:00|12594.2|12590.2|12602.5|12598.5|12603|12599|12591.2|12587.2|13
1600741500000|2020-09-22 02:25:00|12602.7|12598.7|12597.2|12593.2|12607.7|12603.7|12595.5|12591.5|14
1600741800000|2020-09-22 02:30:00|12596.2|12592.2|12606.2|12602.2|12611.5|12607.5|12596.2|12592.2|4
1600742100000|2020-09-22 02:35:00|12606.5|12602.5|12605.7|12601.7|12609.2|12605.2|12601.5|12597.5|2
1600742400000|2020-09-22 02:40:00|12605.5|12601.5|12617.7|12613.7|12618.7|12614.7|12601.2|12597.2|12
1600742700000|2020-09-22 02:45:00|12618|12614|12622.5|12618.5|12623.2|12619.2|12612.2|12608.2|6
1600743000000|2020-09-22 02:50:00|12622.7|12618.7|12610.5|12606.5|12625.5|12621.5|12610.2|12606.2|10
1600743300000|2020-09-22 02:55:00|12610.7|12606.7|12621.2|12617.2|12622|12618|12610.5|12606.5|19
1600743600000|2020-09-22 03:00:00|12622|12618|12619.7|12615.7|12623|12619|12616.2|12612.2|7
1600743900000|2020-09-22 03:05:00|12622|12618|12634|12630|12638.5|12634.5|12622|12618|40
1600744200000|2020-09-22 03:10:00|12633.7|12629.7|12631.5|12627.5|12633.7|12629.7|12623|12619|14
1600744500000|2020-09-22 03:15:00|12631.7|12627.7|12643|12639|12643|12639|12631.5|12627.5|4
1600744800000|2020-09-22 03:20:00|12643.2|12639.2|12645.7|12641.7|12647.5|12643.5|12641.5|12637.5|14
1600745100000|2020-09-22 03:25:00|12645.5|12641.5|12647|12643|12647|12643|12642.2|12638.2|5
1600745400000|2020-09-22 03:30:00|12646.7|12642.7|12636.2|12632.2|12646.7|12642.7|12635.5|12631.5|11
1600745700000|2020-09-22 03:35:00|12636|12632|12647.2|12643.2|12647.2|12643.2|12636|12632|2
1600746000000|2020-09-22 03:40:00|12647|12643|12644.5|12640.5|12653.5|12649.5|12641.7|12637.7|32
1600746300000|2020-09-22 03:45:00|12644.7|12640.7|12638.5|12634.5|12644.7|12640.7|12635.7|12631.7|8
1600746600000|2020-09-22 03:50:00|12638.2|12634.2|12636|12632|12638.5|12634.5|12635.7|12631.7|1
1600746900000|2020-09-22 03:55:00|12636.2|12632.2|12633.2|12629.2|12638.7|12634.7|12631.5|12627.5|3
1600747200000|2020-09-22 04:00:00|12632.2|12628.2|12626.7|12622.7|12632.2|12628.2|12623|12619|10
1600747500000|2020-09-22 04:05:00|12629|12625|12631.2|12627.2|12632|12628|12628|12624|4
1600747800000|2020-09-22 04:10:00|12630.2|12626.2|12633.2|12629.2|12634|12630|12627.7|12623.7|0
1600748100000|2020-09-22 04:15:00|12633.5|12629.5|12632|12628|12634.2|12630.2|12627.5|12623.5|5
1600748400000|2020-09-22 04:20:00|12632.2|12628.2|12630|12626|12632.5|12628.5|12625.7|12621.7|0
1600748700000|2020-09-22 04:25:00|12630.2|12626.2|12623.2|12619.2|12631.5|12627.5|12621.7|12617.7|5
1600749000000|2020-09-22 04:30:00|12622.7|12618.7|12640|12636|12642.2|12638.2|12622.7|12618.7|9
1600749300000|2020-09-22 04:35:00|12640.5|12636.5|12637.5|12633.5|12645.2|12641.2|12637.5|12633.5|10
1600749600000|2020-09-22 04:40:00|12637.2|12633.2|12642|12638|12642|12638|12636.7|12632.7|0
1600749900000|2020-09-22 04:45:00|12641.7|12637.7|12641.5|12637.5|12641.7|12637.7|12637.5|12633.5|1
1600750200000|2020-09-22 04:50:00|12641.2|12637.2|12642.5|12638.5|12642.7|12638.7|12634.7|12630.7|5
1600750500000|2020-09-22 04:55:00|12642.2|12638.2|12642|12638|12642.2|12638.2|12635.7|12631.7|0
1600750800000|2020-09-22 05:00:00|12642.2|12638.2|12630.5|12626.5|12642.5|12638.5|12626.7|12622.7|11
1600751100000|2020-09-22 05:05:00|12630.2|12626.2|12624.2|12620.2|12631.5|12627.5|12623.7|12619.7|4
1600751400000|2020-09-22 05:10:00|12624|12620|12622.2|12618.2|12626.2|12622.2|12620.7|12616.7|3
1600751700000|2020-09-22 05:15:00|12622|12618|12613|12609|12622|12618|12610.5|12606.5|16
1600752000000|2020-09-22 05:20:00|12614|12610|12608.7|12604.7|12615.5|12611.5|12607.2|12603.2|22
1600752300000|2020-09-22 05:25:00|12609|12605|12608.7|12604.7|12613.5|12609.5|12603.2|12599.2|10
1600752600000|2020-09-22 05:30:00|12609|12605|12607.5|12603.5|12609.2|12605.2|12602.7|12598.7|11
1600752900000|2020-09-22 05:35:00|12605|12601|12602.7|12598.7|12612.7|12608.7|12601.7|12597.7|33
1600753200000|2020-09-22 05:40:00|12603|12599|12596.2|12592.2|12605.5|12601.5|12594|12590|21
1600753500000|2020-09-22 05:45:00|12596.5|12592.5|12580.2|12576.2|12600|12596|12580.2|12576.2|59
1600753800000|2020-09-22 05:50:00|12579.7|12575.7|12585.2|12581.2|12585.5|12581.5|12579|12575|39
1600754100000|2020-09-22 05:55:00|12586.2|12582.2|12589.2|12585.2|12593.5|12589.5|12581.7|12577.7|59
1600754400000|2020-09-22 06:00:00|12588.2|12586.2|12627|12625|12631|12629|12587.5|12585.5|266
1600754700000|2020-09-22 06:05:00|12626.5|12624.5|12605.2|12603.2|12631|12629|12601.7|12599.7|257
1600755000000|2020-09-22 06:10:00|12604.7|12602.7|12613.7|12611.7|12615.5|12613.5|12599.2|12597.2|278
1600755300000|2020-09-22 06:15:00|12614|12612|12570.7|12568.7|12618|12616|12570.2|12568.2|505
1600755600000|2020-09-22 06:20:00|12571|12569|12567.5|12565.5|12571.2|12569.2|12561.7|12559.7|352
1600755900000|2020-09-22 06:25:00|12567.7|12565.7|12576.2|12574.2|12595.5|12593.5|12564.7|12562.7|467
1600756200000|2020-09-22 06:30:00|12576|12574|12587.7|12585.7|12592.2|12590.2|12566|12564|412
1600756500000|2020-09-22 06:35:00|12588|12586|12587.5|12585.5|12601.2|12599.2|12581|12579|336
1600756800000|2020-09-22 06:40:00|12587.2|12585.2|12584.2|12582.2|12590.7|12588.7|12580.7|12578.7|227
1600757100000|2020-09-22 06:45:00|12584.7|12582.7|12595.2|12593.2|12597.2|12595.2|12583.5|12581.5|278
1600757400000|2020-09-22 06:50:00|12595.5|12593.5|12589.2|12587.2|12600.5|12598.5|12587.7|12585.7|249
1600757700000|2020-09-22 06:55:00|12589.5|12587.5|12609.7|12607.7|12616.7|12614.7|12586.2|12584.2|590
1600758000000|2020-09-22 07:00:00|12609.3|12608.1|12633.1|12631.9|12634.6|12633.4|12589.1|12587.9|2218
1600758300000|2020-09-22 07:05:00|12632.8|12631.6|12622.6|12621.4|12650.3|12649.1|12613.3|12612.1|1510
1600758600000|2020-09-22 07:10:00|12622.3|12621.1|12607.1|12605.9|12628.6|12627.4|12594.3|12593.1|1189
1600758900000|2020-09-22 07:15:00|12606.8|12605.6|12616.6|12615.4|12628.3|12627.1|12591.8|12590.6|1210
1600759200000|2020-09-22 07:20:00|12616.8|12615.6|12643.6|12642.4|12661.3|12660.1|12611.6|12610.4|1311
1600759500000|2020-09-22 07:25:00|12643.3|12642.1|12636.6|12635.4|12648.8|12647.6|12616.3|12615.1|849
1600759800000|2020-09-22 07:30:00|12635.6|12634.4|12632.6|12631.4|12658.3|12657.1|12623.3|12622.1|955
1600760100000|2020-09-22 07:35:00|12632.3|12631.1|12639.3|12638.1|12653.3|12652.1|12620.1|12618.9|835
1600760400000|2020-09-22 07:40:00|12639.6|12638.4|12638.7|12637.5|12657.7|12656.5|12636.7|12635.5|541
1600760700000|2020-09-22 07:45:00|12639.7|12638.5|12645.7|12644.5|12654.7|12653.5|12635.7|12634.5|446
1600761000000|2020-09-22 07:50:00|12645.5|12644.3|12650|12648.8|12657.7|12656.5|12645.5|12644.3|499
1600761300000|2020-09-22 07:55:00|12650.2|12649|12662.7|12661.5|12664.5|12663.3|12647.7|12646.5|760
1600761600000|2020-09-22 08:00:00|12662.5|12661.3|12669|12667.8|12678|12676.8|12659.2|12658|808
1600761900000|2020-09-22 08:05:00|12669.2|12668|12679|12677.8|12683.5|12682.3|12666|12664.8|797
1600762200000|2020-09-22 08:10:00|12678.7|12677.5|12682|12680.8|12682.7|12681.5|12665.7|12664.5|883
1600762500000|2020-09-22 08:15:00|12681.7|12680.5|12672.7|12671.5|12688.2|12687|12672.5|12671.3|606
1600762800000|2020-09-22 08:20:00|12673|12671.8|12650|12648.8|12673|12671.8|12646|12644.8|811
1600763100000|2020-09-22 08:25:00|12649.7|12648.5|12654.5|12653.3|12656.2|12655|12642|12640.8|527
1600763400000|2020-09-22 08:30:00|12654.2|12653|12661|12659.8|12662.2|12661|12648.2|12647|374
1600763700000|2020-09-22 08:35:00|12660.7|12659.5|12649.5|12648.3|12662.7|12661.5|12643|12641.8|381
1600764000000|2020-09-22 08:40:00|12649.7|12648.5|12641.2|12640|12652.7|12651.5|12634.5|12633.3|417
1600764300000|2020-09-22 08:45:00|12641|12639.8|12632|12630.8|12645.7|12644.5|12629.5|12628.3|375
1600764600000|2020-09-22 08:50:00|12632.2|12631|12629|12627.8|12632.7|12631.5|12619.2|12618|687
1600764900000|2020-09-22 08:55:00|12629.2|12628|12643.5|12642.3|12645.2|12644|12629|12627.8|411
1600765200000|2020-09-22 09:00:00|12643.2|12642|12643.2|12642|12643.7|12642.5|12635|12633.8|438
1600765500000|2020-09-22 09:05:00|12642.7|12641.5|12660|12658.8|12660.7|12659.5|12641.5|12640.3|364
1600765800000|2020-09-22 09:10:00|12660.2|12659|12671.2|12670|12678.2|12677|12659.7|12658.5|753
1600766100000|2020-09-22 09:15:00|12671|12669.8|12670.2|12669|12679.7|12678.5|12669.5|12668.3|439
1600766400000|2020-09-22 09:20:00|12670|12668.8|12679.7|12678.5|12681.2|12680|12665.5|12664.3|465
1600766700000|2020-09-22 09:25:00|12679.5|12678.3|12676.7|12675.5|12690|12688.8|12670.5|12669.3|897
1600767000000|2020-09-22 09:30:00|12677|12675.8|12658.7|12657.5|12679.2|12678|12657.5|12656.3|620
1600767300000|2020-09-22 09:35:00|12659|12657.8|12664.7|12663.5|12667.2|12666|12659|12657.8|400
1600767600000|2020-09-22 09:40:00|12664.5|12663.3|12671.2|12670|12672.2|12671|12660.5|12659.3|318
1600767900000|2020-09-22 09:45:00|12671|12669.8|12665|12663.8|12674.5|12673.3|12661|12659.8|363
1600768200000|2020-09-22 09:50:00|12664.7|12663.5|12662.5|12661.3|12677.2|12676|12662.5|12661.3|336
1600768500000|2020-09-22 09:55:00|12662.7|12661.5|12662.7|12661.5|12666|12664.8|12654.7|12653.5|411
1600768800000|2020-09-22 10:00:00|12662.5|12661.3|12660|12658.8|12665.7|12664.5|12653.5|12652.3|508
1600769100000|2020-09-22 10:05:00|12659.7|12658.5|12646.2|12645|12661|12659.8|12646|12644.8|333
1600769400000|2020-09-22 10:10:00|12646.5|12645.3|12650.5|12649.3|12652|12650.8|12645|12643.8|441
1600769700000|2020-09-22 10:15:00|12650.2|12649|12646.2|12645|12655.5|12654.3|12643.2|12642|398
1600770000000|2020-09-22 10:20:00|12646.5|12645.3|12673.7|12672.5|12676.7|12675.5|12646.5|12645.3|427
1600770300000|2020-09-22 10:25:00|12674|12672.8|12674.2|12673|12676.2|12675|12669.2|12668|312
1600770600000|2020-09-22 10:30:00|12674.5|12673.3|12680.7|12679.5|12682.7|12681.5|12673.5|12672.3|496
1600770900000|2020-09-22 10:35:00|12681|12679.8|12675|12673.8|12688|12686.8|12674.7|12673.5|381
1600771200000|2020-09-22 10:40:00|12674.7|12673.5|12682.2|12681|12689.2|12688|12673.7|12672.5|445
1600771500000|2020-09-22 10:45:00|12682|12680.8|12667.2|12666|12683|12681.8|12665.7|12664.5|287
1600771800000|2020-09-22 10:50:00|12668.2|12667|12665.7|12664.5|12670.2|12669|12663|12661.8|183
1600772100000|2020-09-22 10:55:00|12666|12664.8|12665.7|12664.5|12679|12677.8|12662.2|12661|427
1600772400000|2020-09-22 11:00:00|12666.7|12665.5|12662.2|12661|12671|12669.8|12659|12657.8|331
1600772700000|2020-09-22 11:05:00|12662|12660.8|12665.7|12664.5|12667.7|12666.5|12659.5|12658.3|191
1600773000000|2020-09-22 11:10:00|12665.5|12664.3|12678.2|12677|12681|12679.8|12663.2|12662|245
1600773300000|2020-09-22 11:15:00|12678.5|12677.3|12683.2|12682|12686.2|12685|12677.2|12676|277
1600773600000|2020-09-22 11:20:00|12683.5|12682.3|12685.5|12684.3|12686.7|12685.5|12681.2|12680|166
1600773900000|2020-09-22 11:25:00|12685.2|12684|12691|12689.8|12693.2|12692|12683|12681.8|306
1600774200000|2020-09-22 11:30:00|12691.5|12690.3|12681.7|12680.5|12693.7|12692.5|12680.7|12679.5|402
1600774500000|2020-09-22 11:35:00|12681.5|12680.3|12676.2|12675|12688.7|12687.5|12675.5|12674.3|449
1600774800000|2020-09-22 11:40:00|12676.6|12675.4|12658.6|12657.4|12679.1|12677.9|12658.4|12657.2|649
1600775100000|2020-09-22 11:45:00|12658.9|12657.7|12652.6|12651.4|12659.4|12658.2|12648.9|12647.7|420
1600775400000|2020-09-22 11:50:00|12652.1|12650.9|12629.9|12628.7|12652.6|12651.4|12625.6|12624.4|840
1600775700000|2020-09-22 11:55:00|12630.1|12628.9|12631.6|12630.4|12635.1|12633.9|12625.6|12624.4|450
1600776000000|2020-09-22 12:00:00|12631.9|12630.7|12628.1|12626.9|12643.6|12642.4|12624.4|12623.2|510
1600776300000|2020-09-22 12:05:00|12627.9|12626.7|12633.1|12631.9|12635.4|12634.2|12624.4|12623.2|331
1600776600000|2020-09-22 12:10:00|12631.9|12630.7|12637.9|12636.7|12643.1|12641.9|12630.4|12629.2|296
1600776900000|2020-09-22 12:15:00|12638.1|12636.9|12634.6|12633.4|12640.4|12639.2|12628.4|12627.2|449
1600777200000|2020-09-22 12:20:00|12634.9|12633.7|12631.1|12629.9|12636.1|12634.9|12622.4|12621.2|393
1600777500000|2020-09-22 12:25:00|12631.4|12630.2|12636.6|12635.4|12639.9|12638.7|12623.9|12622.7|447
1600777800000|2020-09-22 12:30:00|12637.1|12635.9|12645.6|12644.4|12648.6|12647.4|12631.9|12630.7|414
1600778100000|2020-09-22 12:35:00|12645.1|12643.9|12646.1|12644.9|12651.4|12650.2|12638.6|12637.4|336
1600778400000|2020-09-22 12:40:00|12645.9|12644.7|12651.1|12649.9|12651.6|12650.4|12643.4|12642.2|227
1600778700000|2020-09-22 12:45:00|12651.4|12650.2|12649.1|12647.9|12652.6|12651.4|12644.6|12643.4|251
1600779000000|2020-09-22 12:50:00|12649.4|12648.2|12649.9|12648.7|12653.9|12652.7|12643.9|12642.7|369
1600779300000|2020-09-22 12:55:00|12650.1|12648.9|12650.1|12648.9|12654.1|12652.9|12645.4|12644.2|390
1600779600000|2020-09-22 13:00:00|12650.4|12649.2|12658.1|12656.9|12660.4|12659.2|12650.1|12648.9|355
1600779900000|2020-09-22 13:05:00|12658.4|12657.2|12671.1|12669.9|12672.4|12671.2|12655.9|12654.7|418
1600780200000|2020-09-22 13:10:00|12671.6|12670.4|12663.6|12662.4|12674.1|12672.9|12661.1|12659.9|394
1600780500000|2020-09-22 13:15:00|12663.4|12662.2|12663.1|12661.9|12664.1|12662.9|12655.6|12654.4|352
1600780800000|2020-09-22 13:20:00|12663.6|12662.4|12664.9|12663.7|12668.6|12667.4|12663.1|12661.9|239
1600781100000|2020-09-22 13:25:00|12665.1|12663.9|12677.6|12676.4|12679.6|12678.4|12665.1|12663.9|507
1600781400000|2020-09-22 13:30:00|12677.4|12676.2|12676.4|12675.2|12690.9|12689.7|12669.6|12668.4|941
1600781700000|2020-09-22 13:35:00|12676.1|12674.9|12678.4|12677.2|12682.4|12681.2|12668.6|12667.4|778
1600782000000|2020-09-22 13:40:00|12678.6|12677.4|12667.1|12665.9|12688.9|12687.7|12664.1|12662.9|739
1600782300000|2020-09-22 13:45:00|12667.4|12666.2|12654.6|12653.4|12675.1|12673.9|12654.6|12653.4|796
1600782600000|2020-09-22 13:50:00|12654.4|12653.2|12638.1|12636.9|12656.4|12655.2|12631.9|12630.7|1171
1600782900000|2020-09-22 13:55:00|12638.4|12637.2|12640.4|12639.2|12645.1|12643.9|12632.9|12631.7|531
1600783200000|2020-09-22 14:00:00|12640.6|12639.4|12651.6|12650.4|12655.6|12654.4|12638.4|12637.2|707
1600783500000|2020-09-22 14:05:00|12650.4|12649.2|12665.9|12664.7|12668.6|12667.4|12646.1|12644.9|680
1600783800000|2020-09-22 14:10:00|12664.9|12663.7|12670.1|12668.9|12672.6|12671.4|12652.1|12650.9|741
1600784100000|2020-09-22 14:15:00|12669.6|12668.4|12680.6|12679.4|12681.9|12680.7|12669.1|12667.9|648
1600784400000|2020-09-22 14:20:00|12681.6|12680.4|12665.9|12664.7|12685.1|12683.9|12664.4|12663.2|669
1600784700000|2020-09-22 14:25:00|12666.1|12664.9|12685.1|12683.9|12685.6|12684.4|12662.1|12660.9|610
1600785000000|2020-09-22 14:30:00|12685.4|12684.2|12690.9|12689.7|12693.6|12692.4|12682.6|12681.4|873
1600785300000|2020-09-22 14:35:00|12691.1|12689.9|12682.6|12681.4|12702.9|12701.7|12680.6|12679.4|1110
1600785600000|2020-09-22 14:40:00|12682.9|12681.7|12668.4|12667.2|12685.1|12683.9|12663.9|12662.7|996
1600785900000|2020-09-22 14:45:00|12668.6|12667.4|12648.1|12646.9|12670.6|12669.4|12646.1|12644.9|873
1600786200000|2020-09-22 14:50:00|12648.4|12647.2|12651.4|12650.2|12660.4|12659.2|12647.1|12645.9|570
1600786500000|2020-09-22 14:55:00|12651.9|12650.7|12621.6|12620.4|12653.9|12652.7|12620.6|12619.4|961
1600786800000|2020-09-22 15:00:00|12621.4|12620.2|12608.1|12606.9|12633.1|12631.9|12604.1|12602.9|1185
1600787100000|2020-09-22 15:05:00|12608.4|12607.2|12620.4|12619.2|12624.9|12623.7|12603.1|12601.9|1064
1600787400000|2020-09-22 15:10:00|12620.6|12619.4|12630.1|12628.9|12636.6|12635.4|12614.1|12612.9|731
1600787700000|2020-09-22 15:15:00|12629.9|12628.7|12648.9|12647.7|12650.6|12649.4|12627.9|12626.7|608
1600788000000|2020-09-22 15:20:00|12649.1|12647.9|12657.1|12655.9|12659.6|12658.4|12647.9|12646.7|633
1600788300000|2020-09-22 15:25:00|12656.9|12655.7|12643.6|12642.4|12657.1|12655.9|12634.1|12632.9|1263
1600788600000|2020-09-22 15:30:00|12643.9|12642.7|12595.8|12593.8|12645.5|12643.5|12583.5|12581.5|3167
1600788900000|2020-09-22 15:35:00|12595.5|12593.5|12593.8|12591.8|12600.3|12598.3|12582.8|12580.8|1840
1600789200000|2020-09-22 15:40:00|12593.5|12591.5|12599.8|12597.8|12603.5|12601.5|12586.5|12584.5|974
1600789500000|2020-09-22 15:45:00|12599.5|12597.5|12612.5|12610.5|12614.8|12612.8|12597|12595|431
1600789800000|2020-09-22 15:50:00|12613.3|12611.3|12612.3|12610.3|12614.5|12612.5|12604|12602|242
1600790100000|2020-09-22 15:55:00|12612.5|12610.5|12622|12620|12623|12621|12609.5|12607.5|333
1600790400000|2020-09-22 16:00:00|12621.5|12619.5|12631.8|12629.8|12633|12631|12619.3|12617.3|381
1600790700000|2020-09-22 16:05:00|12632|12630|12631|12629|12635|12633|12630.3|12628.3|163
1600791000000|2020-09-22 16:10:00|12630.8|12628.8|12629|12627|12634.8|12632.8|12624.5|12622.5|262
1600791300000|2020-09-22 16:15:00|12628.8|12626.8|12619|12617|12629.8|12627.8|12616.5|12614.5|308
1600791600000|2020-09-22 16:20:00|12619.3|12617.3|12617.5|12615.5|12621.3|12619.3|12613.8|12611.8|260
1600791900000|2020-09-22 16:25:00|12617.8|12615.8|12620.5|12618.5|12622.8|12620.8|12611.5|12609.5|170
1600792200000|2020-09-22 16:30:00|12620.3|12618.3|12610.5|12608.5|12626.8|12624.8|12610.3|12608.3|249
1600792500000|2020-09-22 16:35:00|12611|12609|12616.3|12614.3|12621|12619|12608|12606|191
1600792800000|2020-09-22 16:40:00|12615.8|12613.8|12615.8|12613.8|12618|12616|12610.8|12608.8|94
1600793100000|2020-09-22 16:45:00|12615.3|12613.3|12598.8|12596.8|12616.8|12614.8|12595.5|12593.5|212
1600793400000|2020-09-22 16:50:00|12599.5|12597.5|12589.8|12587.8|12602.5|12600.5|12587.8|12585.8|269
1600793700000|2020-09-22 16:55:00|12589.3|12587.3|12587|12585|12589.8|12587.8|12571.8|12569.8|563
1600794000000|2020-09-22 17:00:00|12586.8|12584.8|12593.5|12591.5|12595|12593|12585|12583|176
1600794300000|2020-09-22 17:05:00|12593.3|12591.3|12602.8|12600.8|12602.8|12600.8|12590.5|12588.5|159
1600794600000|2020-09-22 17:10:00|12602|12600|12610|12608|12614.5|12612.5|12601.8|12599.8|215
1600794900000|2020-09-22 17:15:00|12610.3|12608.3|12620.5|12618.5|12621.3|12619.3|12608.8|12606.8|63
1600795200000|2020-09-22 17:20:00|12620.8|12618.8|12628.5|12626.5|12629.8|12627.8|12618.5|12616.5|128
1600795500000|2020-09-22 17:25:00|12628.8|12626.8|12631.3|12629.3|12632.3|12630.3|12625|12623|103
1600795800000|2020-09-22 17:30:00|12631|12629|12629.5|12627.5|12632.5|12630.5|12626.5|12624.5|91
1600796100000|2020-09-22 17:35:00|12629.3|12627.3|12631.5|12629.5|12632.5|12630.5|12623.3|12621.3|132
1600796400000|2020-09-22 17:40:00|12631.8|12629.8|12633.3|12631.3|12635|12633|12628|12626|145
1600796700000|2020-09-22 17:45:00|12633.5|12631.5|12640.5|12638.5|12642.5|12640.5|12630.3|12628.3|124
1600797000000|2020-09-22 17:50:00|12640|12638|12640.8|12638.8|12643|12641|12636|12634|132
1600797300000|2020-09-22 17:55:00|12640.5|12638.5|12641|12639|12643.5|12641.5|12637|12635|148
1600797600000|2020-09-22 18:00:00|12641.8|12639.8|12659.3|12657.3|12661|12659|12641.8|12639.8|238
1600797900000|2020-09-22 18:05:00|12659.5|12657.5|12657|12655|12663|12661|12656.3|12654.3|181
1600798200000|2020-09-22 18:10:00|12657.3|12655.3|12657.8|12655.8|12658.8|12656.8|12652.8|12650.8|160
1600798500000|2020-09-22 18:15:00|12658|12656|12659.5|12657.5|12662.3|12660.3|12653.5|12651.5|157
1600798800000|2020-09-22 18:20:00|12659|12657|12646.8|12644.8|12659|12657|12645|12643|195
1600799100000|2020-09-22 18:25:00|12647|12645|12653.3|12651.3|12653.5|12651.5|12646.8|12644.8|116
1600799400000|2020-09-22 18:30:00|12653.8|12651.8|12643.3|12641.3|12657.8|12655.8|12641.3|12639.3|167
1600799700000|2020-09-22 18:35:00|12643|12641|12649.5|12647.5|12652.5|12650.5|12641|12639|121
1600800000000|2020-09-22 18:40:00|12649.3|12647.3|12647.8|12645.8|12656|12654|12645|12643|127
1600800300000|2020-09-22 18:45:00|12647.5|12645.5|12646|12644|12650|12648|12643.5|12641.5|111
1600800600000|2020-09-22 18:50:00|12645.8|12643.8|12639.3|12637.3|12646.5|12644.5|12638.3|12636.3|87
1600800900000|2020-09-22 18:55:00|12639|12637|12643.3|12641.3|12649.5|12647.5|12638.3|12636.3|73
1600801200000|2020-09-22 19:00:00|12642.3|12640.3|12637.5|12635.5|12643.8|12641.8|12635.8|12633.8|119
1600801500000|2020-09-22 19:05:00|12637.8|12635.8|12651.5|12649.5|12654|12652|12637.3|12635.3|78
1600801800000|2020-09-22 19:10:00|12651.3|12649.3|12647.5|12645.5|12653.8|12651.8|12646.3|12644.3|38
1600802100000|2020-09-22 19:15:00|12647.3|12645.3|12651.3|12649.3|12652.3|12650.3|12641|12639|61
1600802400000|2020-09-22 19:20:00|12651|12649|12653.5|12651.5|12656.5|12654.5|12645|12643|60
1600802700000|2020-09-22 19:25:00|12653.8|12651.8|12663|12661|12665.3|12663.3|12653.8|12651.8|126
1600803000000|2020-09-22 19:30:00|12663.5|12661.5|12658.5|12656.5|12664.8|12662.8|12651.8|12649.8|181
1600803300000|2020-09-22 19:35:00|12658.3|12656.3|12667|12665|12668.8|12666.8|12655.5|12653.5|109
1600803600000|2020-09-22 19:40:00|12666.8|12664.8|12672|12670|12675.5|12673.5|12666|12664|126
1600803900000|2020-09-22 19:45:00|12672.3|12670.3|12694|12692|12697|12695|12671.5|12669.5|286
1600804200000|2020-09-22 19:50:00|12692.8|12690.8|12691.8|12689.8|12692.8|12690.8|12679.8|12677.8|401
1600804500000|2020-09-22 19:55:00|12692|12690|12691|12689|12697.3|12695.3|12685.3|12683.3|313
1600804800000|2020-09-22 20:00:00|12694.5|12689.5|12688.8|12683.8|12696.5|12691.5|12686.9|12681.9|13
1600805100000|2020-09-22 20:05:00|12687.8|12682.8|12682.8|12677.8|12687.8|12682.8|12680.7|12675.7|0
1600805400000|2020-09-22 20:10:00|12681.8|12676.8|12678.5|12673.5|12683.3|12678.3|12665.5|12660.5|0
1600805700000|2020-09-22 20:15:00|12678.8|12673.8|12685.5|12680.5|12687.1|12682.1|12678.8|12673.8|0
1600806000000|2020-09-22 20:20:00|12686.3|12681.3|12686.3|12681.3|12686.4|12681.4|12685.5|12680.5|0
1600806300000|2020-09-22 20:25:00|12686|12681|12685.1|12680.1|12686.9|12681.9|12684.5|12679.5|0
1600806600000|2020-09-22 20:30:00|12684|12679|12689.8|12684.8|12694.6|12689.6|12684|12679|0
1600806900000|2020-09-22 20:35:00|12688.9|12683.9|12680.5|12675.5|12690.7|12685.7|12678.6|12673.6|0
1600807200000|2020-09-22 20:40:00|12679.6|12674.6|12682.7|12677.7|12684.9|12679.9|12678.6|12673.6|0
1600807500000|2020-09-22 20:45:00|12681.7|12676.7|12679.2|12674.2|12684.7|12679.7|12678.2|12673.2|0
1600807800000|2020-09-22 20:50:00|12680.1|12675.1|12682.9|12677.9|12682.9|12677.9|12679|12674|0
1600808100000|2020-09-22 20:55:00|12681.9|12676.9|12685.8|12680.8|12689.9|12684.9|12681|12676|0
1600808400000|2020-09-22 21:00:00|12685.9|12680.9|12683.3|12678.3|12685.9|12680.9|12683.2|12678.2|0
1600808700000|2020-09-22 21:05:00|12684.5|12679.5|12684.7|12679.7|12684.8|12679.8|12684.5|12679.5|0
1600809000000|2020-09-22 21:10:00|12684.5|12679.5|12684.5|12679.5|12684.6|12679.6|12684.4|12679.4|0
1600809300000|2020-09-22 21:15:00|12684.6|12679.6|12684.1|12679.1|12684.6|12679.6|12684.1|12679.1|0
1600809600000|2020-09-22 21:20:00|12683.1|12678.1|12682.7|12677.7|12683.1|12678.1|12682.5|12677.5|0
1600809900000|2020-09-22 21:25:00|12683|12678|12682.3|12677.3|12683.4|12678.4|12682.3|12677.3|0
1600810200000|2020-09-22 21:30:00|12681.1|12676.1|12682.9|12677.9|12684|12679|12680.2|12675.2|0
1600810500000|2020-09-22 21:35:00|12681.8|12676.8|12681.3|12676.3|12682.6|12677.6|12681.3|12676.3|0
1600810800000|2020-09-22 21:40:00|12681.4|12676.4|12682.9|12677.9|12682.9|12677.9|12681.4|12676.4|0
1600811100000|2020-09-22 21:45:00|12682.6|12677.6|12684.3|12679.3|12684.3|12679.3|12681.8|12676.8|0
1600811400000|2020-09-22 21:50:00|12684|12679|12686.2|12681.2|12687.2|12682.2|12684|12679|0
1600811700000|2020-09-22 21:55:00|12686.4|12681.4|12685.9|12680.9|12688.3|12683.3|12685.8|12680.8|0
1600812000000|2020-09-22 22:00:00|12690.3|12685.3|12684.8|12679.8|12695.1|12690.1|12683.9|12678.9|0
1600812300000|2020-09-22 22:05:00|12684.3|12679.3|12688.2|12683.2|12688.2|12683.2|12683.3|12678.3|0
1600812600000|2020-09-22 22:10:00|12689.1|12684.1|12686|12681|12689.8|12684.8|12685|12680|0
1600812900000|2020-09-22 22:15:00|12685.5|12680.5|12675.8|12670.8|12686.9|12681.9|12669.3|12664.3|0
1600813200000|2020-09-22 22:20:00|12676.7|12671.7|12681.2|12676.2|12681.7|12676.7|12672.9|12667.9|0
1600813500000|2020-09-22 22:25:00|12681|12676|12681.4|12676.4|12681.5|12676.5|12676.4|12671.4|0
1600813800000|2020-09-22 22:30:00|12681.8|12676.8|12693.9|12688.9|12698.7|12693.7|12681.8|12676.8|0
1600814100000|2020-09-22 22:35:00|12694.3|12689.3|12687.2|12682.2|12698.6|12693.6|12684.3|12679.3|0
1600814400000|2020-09-22 22:40:00|12686.7|12681.7|12678.6|12673.6|12686.7|12681.7|12675.2|12670.2|0
1600814700000|2020-09-22 22:45:00|12679.6|12674.6|12675.9|12670.9|12684.4|12679.4|12673|12668|0
1600815000000|2020-09-22 22:50:00|12677.3|12672.3|12674.5|12669.5|12677.3|12672.3|12667.3|12662.3|0
1600815300000|2020-09-22 22:55:00|12675|12670|12669|12664|12675.5|12670.5|12665.9|12660.9|0
1600815600000|2020-09-22 23:00:00|12668.6|12663.6|12668.2|12663.2|12674.3|12669.3|12665.7|12660.7|0
1600815900000|2020-09-22 23:05:00|12668.7|12663.7|12670.5|12665.5|12672.5|12667.5|12666.7|12661.7|0
1600816200000|2020-09-22 23:10:00|12671|12666|12672|12667|12673|12668|12665.3|12660.3|0
1600816500000|2020-09-22 23:15:00|12672.5|12667.5|12670.1|12665.1|12674.9|12669.9|12669.7|12664.7|0
1600816800000|2020-09-22 23:20:00|12669.2|12664.2|12674.9|12669.9|12675.9|12670.9|12666.8|12661.8|0
1600817100000|2020-09-22 23:25:00|12675.4|12670.4|12674.2|12669.2|12675.9|12670.9|12671.3|12666.3|0
1600817400000|2020-09-22 23:30:00|12675.2|12670.2|12672.4|12667.4|12679.1|12674.1|12671.4|12666.4|0
1600817700000|2020-09-22 23:35:00|12671.4|12666.4|12680.1|12675.1|12682.1|12677.1|12671.4|12666.4|0
1600818000000|2020-09-22 23:40:00|12681.1|12676.1|12688.8|12683.8|12693.4|12688.4|12680.1|12675.1|0
1600818300000|2020-09-22 23:45:00|12689.3|12684.3|12688|12683|12692.3|12687.3|12685.5|12680.5|0
1600818600000|2020-09-22 23:50:00|12687.3|12682.3|12695.3|12690.3|12698.3|12693.3|12686.5|12681.5|0
1600818900000|2020-09-22 23:55:00|12695.8|12690.8|12702.3|12697.3|12702.3|12697.3|12690.5|12685.5|0
1600819200000|2020-09-23 00:00:00|12701.4|12696.4|12702.4|12697.4|12708.2|12703.2|12698.5|12693.5|0
1600819500000|2020-09-23 00:05:00|12701.5|12696.5|12702.4|12697.4|12703.4|12698.4|12696.7|12691.7|0
1600819800000|2020-09-23 00:10:00|12703.3|12698.3|12697.6|12692.6|12705.2|12700.2|12696.6|12691.6|0
1600820100000|2020-09-23 00:15:00|12698|12693|12711.3|12707.3|12717.8|12713.8|12688.8|12684.8|157
1600820400000|2020-09-23 00:20:00|12711|12707|12707|12703|12711.3|12707.3|12704.3|12700.3|32
1600820700000|2020-09-23 00:25:00|12706|12702|12707.3|12703.3|12710.3|12706.3|12699.3|12695.3|19
1600821000000|2020-09-23 00:30:00|12707|12703|12701.3|12697.3|12714|12710|12695.5|12691.5|68
1600821300000|2020-09-23 00:35:00|12700.5|12696.5|12693|12689|12701.3|12697.3|12692.8|12688.8|14
1600821600000|2020-09-23 00:40:00|12693.3|12689.3|12706|12702|12706|12702|12693.3|12689.3|29
1600821900000|2020-09-23 00:45:00|12706.3|12702.3|12685|12681|12711.5|12707.5|12677.8|12673.8|55
1600822200000|2020-09-23 00:50:00|12684.8|12680.8|12680.8|12676.8|12686.8|12682.8|12679|12675|15
1600822500000|2020-09-23 00:55:00|12681.5|12677.5|12672.5|12668.5|12687.5|12683.5|12672.3|12668.3|36
1600822800000|2020-09-23 01:00:00|12672.8|12668.8|12676|12672|12682|12678|12670|12666|34
1600823100000|2020-09-23 01:05:00|12675.8|12671.8|12670.5|12666.5|12676|12672|12665.5|12661.5|21
1600823400000|2020-09-23 01:10:00|12669.5|12665.5|12661.8|12657.8|12671.3|12667.3|12657|12653|57
1600823700000|2020-09-23 01:15:00|12663.8|12659.8|12674|12670|12680.5|12676.5|12662.5|12658.5|41
1600824000000|2020-09-23 01:20:00|12674.3|12670.3|12671.5|12667.5|12678.5|12674.5|12671.3|12667.3|10
1600824300000|2020-09-23 01:25:00|12671.3|12667.3|12669|12665|12675.5|12671.5|12666.5|12662.5|9
1600824600000|2020-09-23 01:30:00|12668.8|12664.8|12686.5|12682.5|12686.5|12682.5|12665.5|12661.5|22
1600824900000|2020-09-23 01:35:00|12688.3|12684.3|12689.3|12685.3|12698.5|12694.5|12686.3|12682.3|33
1600825200000|2020-09-23 01:40:00|12689.8|12685.8|12679.8|12675.8|12691.3|12687.3|12675.5|12671.5|19
1600825500000|2020-09-23 01:45:00|12679|12675|12694.5|12690.5|12695.3|12691.3|12678|12674|16
1600825800000|2020-09-23 01:50:00|12694.8|12690.8|12696.8|12692.8|12703.3|12699.3|12686.8|12682.8|15
1600826100000|2020-09-23 01:55:00|12697|12693|12696.5|12692.5|12700|12696|12692|12688|8
1600826400000|2020-09-23 02:00:00|12696.3|12692.3|12698.3|12694.3|12708|12704|12692.8|12688.8|17
1600826700000|2020-09-23 02:05:00|12698.5|12694.5|12690.8|12686.8|12699.3|12695.3|12690.5|12686.5|14
1600827000000|2020-09-23 02:10:00|12690.5|12686.5|12690.8|12686.8|12695.8|12691.8|12688|12684|26
1600827300000|2020-09-23 02:15:00|12690.5|12686.5|12695.5|12691.5|12699|12695|12689.8|12685.8|10
1600827600000|2020-09-23 02:20:00|12695.8|12691.8|12684|12680|12701.8|12697.8|12683.8|12679.8|15
1600827900000|2020-09-23 02:25:00|12683.8|12679.8|12687.8|12683.8|12692|12688|12682.5|12678.5|2
1600828200000|2020-09-23 02:30:00|12687.5|12683.5|12689.8|12685.8|12689.8|12685.8|12675.8|12671.8|11
1600828500000|2020-09-23 02:35:00|12689.5|12685.5|12681.3|12677.3|12694.5|12690.5|12677.8|12673.8|8
1600828800000|2020-09-23 02:40:00|12681.5|12677.5|12678.8|12674.8|12688.3|12684.3|12678|12674|7
1600829100000|2020-09-23 02:45:00|12678.5|12674.5|12685.3|12681.3|12688.5|12684.5|12677|12673|13
1600829400000|2020-09-23 02:50:00|12684.3|12680.3|12686.5|12682.5|12690|12686|12684|12680|3
1600829700000|2020-09-23 02:55:00|12686.8|12682.8|12684.8|12680.8|12690.8|12686.8|12684.3|12680.3|7
1600830000000|2020-09-23 03:00:00|12684.5|12680.5|12671.8|12667.8|12684.5|12680.5|12671.8|12667.8|15
1600830300000|2020-09-23 03:05:00|12669.8|12665.8|12675.8|12671.8|12677.5|12673.5|12669.8|12665.8|15
1600830600000|2020-09-23 03:10:00|12676|12672|12682.8|12678.8|12685|12681|12676|12672|4
1600830900000|2020-09-23 03:15:00|12683|12679|12692.5|12688.5|12692.8|12688.8|12680.8|12676.8|6
1600831200000|2020-09-23 03:20:00|12692.3|12688.3|12691.5|12687.5|12693.5|12689.5|12689.8|12685.8|12
1600831500000|2020-09-23 03:25:00|12690.5|12686.5|12691.5|12687.5|12691.8|12687.8|12689|12685|16
1600831800000|2020-09-23 03:30:00|12692|12688|12695.8|12691.8|12702|12698|12692|12688|23
1600832100000|2020-09-23 03:35:00|12695.5|12691.5|12689.3|12685.3|12697.3|12693.3|12688.8|12684.8|9
1600832400000|2020-09-23 03:40:00|12689|12685|12689.8|12685.8|12692|12688|12687.5|12683.5|8
1600832700000|2020-09-23 03:45:00|12689.5|12685.5|12692.8|12688.8|12693.5|12689.5|12686.8|12682.8|7
1600833000000|2020-09-23 03:50:00|12693.5|12689.5|12685.5|12681.5|12695.8|12691.8|12685.3|12681.3|3
1600833300000|2020-09-23 03:55:00|12686|12682|12686.5|12682.5|12690.3|12686.3|12681|12677|14
1600833600000|2020-09-23 04:00:00|12686.3|12682.3|12688.8|12684.8|12691|12687|12681.8|12677.8|5
1600833900000|2020-09-23 04:05:00|12688.5|12684.5|12699|12695|12700.8|12696.8|12688.5|12684.5|9
1600834200000|2020-09-23 04:10:00|12698.8|12694.8|12694.8|12690.8|12699|12695|12694.8|12690.8|4
1600834500000|2020-09-23 04:15:00|12695|12691|12683.5|12679.5|12701.3|12697.3|12680.5|12676.5|26
1600834800000|2020-09-23 04:20:00|12683.8|12679.8|12691|12687|12694.8|12690.8|12683.5|12679.5|16
1600835100000|2020-09-23 04:25:00|12690.8|12686.8|12690.3|12686.3|12694.3|12690.3|12689.8|12685.8|3
1600835400000|2020-09-23 04:30:00|12690|12686|12695.8|12691.8|12695.8|12691.8|12688.3|12684.3|6
1600835700000|2020-09-23 04:35:00|12695.5|12691.5|12697.5|12693.5|12700|12696|12695.3|12691.3|1
1600836000000|2020-09-23 04:40:00|12697.8|12693.8|12700.8|12696.8|12704.8|12700.8|12697|12693|37
1600836300000|2020-09-23 04:45:00|12701|12697|12701|12697|12702.5|12698.5|12699.5|12695.5|7
1600836600000|2020-09-23 04:50:00|12700.8|12696.8|12697.3|12693.3|12701.8|12697.8|12697.3|12693.3|5
1600836900000|2020-09-23 04:55:00|12697|12693|12697.5|12693.5|12699.5|12695.5|12693.5|12689.5|8
1600837200000|2020-09-23 05:00:00|12697.8|12693.8|12699.5|12695.5|12702.5|12698.5|12697.8|12693.8|1
1600837500000|2020-09-23 05:05:00|12699.8|12695.8|12706|12702|12707.5|12703.5|12699.8|12695.8|9
1600837800000|2020-09-23 05:10:00|12705.8|12701.8|12704.3|12700.3|12707.8|12703.8|12704.3|12700.3|9
1600838100000|2020-09-23 05:15:00|12704|12700|12699|12695|12705.8|12701.8|12699|12695|8
1600838400000|2020-09-23 05:20:00|12699.3|12695.3|12715.8|12711.8|12716.3|12712.3|12699.3|12695.3|25
1600838700000|2020-09-23 05:25:00|12712|12708|12727|12723|12727|12723|12710.5|12706.5|53
1600839000000|2020-09-23 05:30:00|12726.8|12722.8|12734|12730|12734.5|12730.5|12724|12720|51
1600839300000|2020-09-23 05:35:00|12734.3|12730.3|12741.5|12737.5|12743.5|12739.5|12732.8|12728.8|88
1600839600000|2020-09-23 05:40:00|12742|12738|12735.3|12731.3|12742.8|12738.8|12733.3|12729.3|32
1600839900000|2020-09-23 05:45:00|12735|12731|12729|12725|12738.3|12734.3|12724.3|12720.3|70
1600840200000|2020-09-23 05:50:00|12728.8|12724.8|12732.8|12728.8|12733|12729|12726.3|12722.3|34
1600840500000|2020-09-23 05:55:00|12732.5|12728.5|12735.3|12731.3|12738|12734|12732.3|12728.3|46
1600840800000|2020-09-23 06:00:00|12734.3|12732.3|12734|12732|12742|12740|12718|12716|350
1600841100000|2020-09-23 06:05:00|12732.8|12730.8|12729.5|12727.5|12737.3|12735.3|12726|12724|198
1600841400000|2020-09-23 06:10:00|12729.3|12727.3|12714|12712|12734|12732|12712.5|12710.5|291
1600841700000|2020-09-23 06:15:00|12714.3|12712.3|12713.3|12711.3|12718.8|12716.8|12709.5|12707.5|229
1600842000000|2020-09-23 06:20:00|12712.8|12710.8|12711.8|12709.8|12717.8|12715.8|12707.5|12705.5|257
1600842300000|2020-09-23 06:25:00|12711.3|12709.3|12705|12703|12714.8|12712.8|12702|12700|212
1600842600000|2020-09-23 06:30:00|12705.3|12703.3|12719|12717|12719|12717|12700.8|12698.8|207
1600842900000|2020-09-23 06:35:00|12720.3|12718.3|12710.8|12708.8|12724.8|12722.8|12710.8|12708.8|202
1600843200000|2020-09-23 06:40:00|12709.8|12707.8|12716|12714|12721.3|12719.3|12707.3|12705.3|240
1600843500000|2020-09-23 06:45:00|12715.5|12713.5|12723|12721|12726.5|12724.5|12708.3|12706.3|161
1600843800000|2020-09-23 06:50:00|12723.3|12721.3|12724.5|12722.5|12727|12725|12716.5|12714.5|278
1600844100000|2020-09-23 06:55:00|12723.8|12721.8|12736.3|12734.3|12738.3|12736.3|12722|12720|508
1600844400000|2020-09-23 07:00:00|12736.8|12734.8|12732.4|12731.2|12751.6|12750.4|12719.6|12718.4|2256
1600844700000|2020-09-23 07:05:00|12733.1|12731.9|12729.4|12728.2|12747.4|12746.2|12715.1|12713.9|1073
1600845000000|2020-09-23 07:10:00|12729.6|12728.4|12704.6|12703.4|12741.1|12739.9|12699.1|12697.9|939
1600845300000|2020-09-23 07:15:00|12698.4|12697.2|12700.1|12698.9|12709.4|12708.2|12686.1|12684.9|1810
1600845600000|2020-09-23 07:20:00|12699.9|12698.7|12738.9|12737.7|12743.9|12742.7|12693.9|12692.7|1104
1600845900000|2020-09-23 07:25:00|12738.6|12737.4|12716.9|12715.7|12744.1|12742.9|12713.4|12712.2|767
1600846200000|2020-09-23 07:30:00|12727.1|12725.9|12761.6|12760.4|12767.4|12766.2|12723.9|12722.7|2070
1600846500000|2020-09-23 07:35:00|12762.1|12760.9|12767.1|12765.9|12772.6|12771.4|12749.1|12747.9|1235
1600846800000|2020-09-23 07:40:00|12766.9|12765.7|12761.4|12760.2|12768.9|12767.7|12753.6|12752.4|509
1600847100000|2020-09-23 07:45:00|12761.6|12760.4|12772.1|12770.9|12776.4|12775.2|12749.6|12748.4|821
1600847400000|2020-09-23 07:50:00|12771.9|12770.7|12778.6|12777.4|12781.6|12780.4|12765.6|12764.4|883
1600847700000|2020-09-23 07:55:00|12778.9|12777.7|12777.6|12776.4|12781.6|12780.4|12762.4|12761.2|765
1600848000000|2020-09-23 08:00:00|12777.9|12776.7|12785.4|12784.2|12791.6|12790.4|12769.4|12768.2|1107
1600848300000|2020-09-23 08:05:00|12785.6|12784.4|12771.6|12770.4|12788.1|12786.9|12769.1|12767.9|509
1600848600000|2020-09-23 08:10:00|12770.4|12769.2|12781.1|12779.9|12781.6|12780.4|12770.4|12769.2|539
1600848900000|2020-09-23 08:15:00|12781.4|12780.2|12781.6|12780.4|12786.6|12785.4|12774.9|12773.7|409
1600849200000|2020-09-23 08:20:00|12781.4|12780.2|12772.4|12771.2|12785.4|12784.2|12770.9|12769.7|418
1600849500000|2020-09-23 08:25:00|12772.1|12770.9|12795.1|12793.9|12795.1|12793.9|12771.6|12770.4|571
1600849800000|2020-09-23 08:30:00|12795.6|12794.4|12799.9|12798.7|12804.9|12803.7|12792.1|12790.9|794
1600850100000|2020-09-23 08:35:00|12800.1|12798.9|12803.1|12801.9|12806.6|12805.4|12792.9|12791.7|711
1600850400000|2020-09-23 08:40:00|12803.6|12802.4|12804.6|12803.4|12808.1|12806.9|12794.4|12793.2|587
1600850700000|2020-09-23 08:45:00|12804.9|12803.7|12807.6|12806.4|12813.6|12812.4|12801.9|12800.7|499
1600851000000|2020-09-23 08:50:00|12807.9|12806.7|12817.1|12815.9|12821.1|12819.9|12805.9|12804.7|698
1600851300000|2020-09-23 08:55:00|12817.4|12816.2|12817.4|12816.2|12825.4|12824.2|12816.6|12815.4|540
1600851600000|2020-09-23 09:00:00|12817.1|12815.9|12816.9|12815.7|12823.6|12822.4|12811.4|12810.2|678
1600851900000|2020-09-23 09:05:00|12817.1|12815.9|12822.4|12821.2|12824.1|12822.9|12815.9|12814.7|482
1600852200000|2020-09-23 09:10:00|12822.6|12821.4|12828.4|12827.2|12829.9|12828.7|12818.1|12816.9|554
1600852500000|2020-09-23 09:15:00|12828.1|12826.9|12824.1|12822.9|12833.4|12832.2|12823.9|12822.7|430
1600852800000|2020-09-23 09:20:00|12823.6|12822.4|12815.6|12814.4|12828.6|12827.4|12810.4|12809.2|631
1600853100000|2020-09-23 09:25:00|12815.4|12814.2|12806.6|12805.4|12820.6|12819.4|12803.9|12802.7|593
1600853400000|2020-09-23 09:30:00|12807.1|12805.9|12809.6|12808.4|12814.1|12812.9|12804.6|12803.4|472
1600853700000|2020-09-23 09:35:00|12809.4|12808.2|12805.6|12804.4|12815.6|12814.4|12805.6|12804.4|299
1600854000000|2020-09-23 09:40:00|12805.9|12804.7|12811.6|12810.4|12813.4|12812.2|12805.4|12804.2|264
1600854300000|2020-09-23 09:45:00|12811.4|12810.2|12804.6|12803.4|12812.6|12811.4|12801.9|12800.7|587
1600854600000|2020-09-23 09:50:00|12804.9|12803.7|12814.1|12812.9|12814.4|12813.2|12803.9|12802.7|217
1600854900000|2020-09-23 09:55:00|12815.6|12814.4|12814.9|12813.7|12819.1|12817.9|12807.6|12806.4|420
1600855200000|2020-09-23 10:00:00|12815.1|12813.9|12812.6|12811.4|12821.1|12819.9|12811.6|12810.4|373
1600855500000|2020-09-23 10:05:00|12812.4|12811.2|12806.1|12804.9|12815.6|12814.4|12806.1|12804.9|269
1600855800000|2020-09-23 10:10:00|12806.4|12805.2|12809.9|12808.7|12813.4|12812.2|12799.4|12798.2|532
1600856100000|2020-09-23 10:15:00|12810.1|12808.9|12782.1|12780.9|12810.4|12809.2|12781.1|12779.9|586
1600856400000|2020-09-23 10:20:00|12782.4|12781.2|12790.9|12789.7|12793.9|12792.7|12781.1|12779.9|461
1600856700000|2020-09-23 10:25:00|12790.6|12789.4|12800.6|12799.4|12802.1|12800.9|12789.6|12788.4|276
1600857000000|2020-09-23 10:30:00|12800.4|12799.2|12804.4|12803.2|12808.4|12807.2|12798.6|12797.4|252
1600857300000|2020-09-23 10:35:00|12804.6|12803.4|12793.1|12791.9|12805.1|12803.9|12792.1|12790.9|383
1600857600000|2020-09-23 10:40:00|12793.4|12792.2|12791.6|12790.4|12797.9|12796.7|12789.9|12788.7|171
1600857900000|2020-09-23 10:45:00|12791.9|12790.7|12795.1|12793.9|12800.1|12798.9|12790.6|12789.4|473
1600858200000|2020-09-23 10:50:00|12795.4|12794.2|12810.4|12809.2|12810.9|12809.7|12794.1|12792.9|392
1600858500000|2020-09-23 10:55:00|12809.9|12808.7|12799.1|12797.9|12809.9|12808.7|12796.6|12795.4|244
1600858800000|2020-09-23 11:00:00|12798.6|12797.4|12801.1|12799.9|12802.6|12801.4|12791.6|12790.4|302
1600859100000|2020-09-23 11:05:00|12801.6|12800.4|12801.6|12800.4|12804.9|12803.7|12796.4|12795.2|299
1600859400000|2020-09-23 11:10:00|12801.4|12800.2|12794.9|12793.7|12803.6|12802.4|12793.4|12792.2|224
1600859700000|2020-09-23 11:15:00|12795.9|12794.7|12794.4|12793.2|12800.1|12798.9|12790.9|12789.7|181
1600860000000|2020-09-23 11:20:00|12794.6|12793.4|12792.1|12790.9|12794.9|12793.7|12788.9|12787.7|411
1600860300000|2020-09-23 11:25:00|12791.9|12790.7|12786.4|12785.2|12793.1|12791.9|12782.9|12781.7|309
1600860600000|2020-09-23 11:30:00|12786.6|12785.4|12797.9|12796.7|12797.9|12796.7|12785.4|12784.2|235
1600860900000|2020-09-23 11:35:00|12797.6|12796.4|12804.6|12803.4|12805.1|12803.9|12792.4|12791.2|205
1600861200000|2020-09-23 11:40:00|12804.1|12802.9|12785.9|12784.7|12804.4|12803.2|12785.1|12783.9|213
1600861500000|2020-09-23 11:45:00|12786.1|12784.9|12781.6|12780.4|12789.9|12788.7|12779.1|12777.9|349
1600861800000|2020-09-23 11:50:00|12781.9|12780.7|12774.4|12773.2|12782.1|12780.9|12772.9|12771.7|490
1600862100000|2020-09-23 11:55:00|12774.6|12773.4|12773.6|12772.4|12779.6|12778.4|12773.1|12771.9|301
1600862400000|2020-09-23 12:00:00|12773.4|12772.2|12771.1|12769.9|12776.4|12775.2|12763.4|12762.2|791
1600862700000|2020-09-23 12:05:00|12770.6|12769.4|12764.6|12763.4|12774.4|12773.2|12761.6|12760.4|421
1600863000000|2020-09-23 12:10:00|12764.4|12763.2|12761.1|12759.9|12764.4|12763.2|12753.4|12752.2|507
1600863300000|2020-09-23 12:15:00|12761.4|12760.2|12761.1|12759.9|12767.6|12766.4|12757.1|12755.9|418
1600863600000|2020-09-23 12:20:00|12760.4|12759.2|12752.9|12751.7|12764.1|12762.9|12747.1|12745.9|410
1600863900000|2020-09-23 12:25:00|12752.1|12750.9|12751.6|12750.4|12755.6|12754.4|12748.1|12746.9|234
1600864200000|2020-09-23 12:30:00|12751.9|12750.7|12767.6|12766.4|12767.9|12766.7|12751.4|12750.2|333
1600864500000|2020-09-23 12:35:00|12767.4|12766.2|12767.1|12765.9|12767.9|12766.7|12764.6|12763.4|204
1600864800000|2020-09-23 12:40:00|12767.4|12766.2|12762.1|12760.9|12769.1|12767.9|12758.1|12756.9|275
1600865100000|2020-09-23 12:45:00|12761.6|12760.4|12750.1|12748.9|12761.6|12760.4|12746.1|12744.9|420
1600865400000|2020-09-23 12:50:00|12749.6|12748.4|12755.1|12753.9|12755.6|12754.4|12743.9|12742.7|349
1600865700000|2020-09-23 12:55:00|12755.4|12754.2|12757.6|12756.4|12758.4|12757.2|12749.9|12748.7|319
1600866000000|2020-09-23 13:00:00|12757.9|12756.7|12761.4|12760.2|12763.4|12762.2|12753.9|12752.7|369
1600866300000|2020-09-23 13:05:00|12761.6|12760.4|12759.6|12758.4|12767.9|12766.7|12759.1|12757.9|284
1600866600000|2020-09-23 13:10:00|12759.4|12758.2|12766.1|12764.9|12766.6|12765.4|12758.9|12757.7|177
1600866900000|2020-09-23 13:15:00|12766.4|12765.2|12765.6|12764.4|12769.1|12767.9|12762.6|12761.4|200
1600867200000|2020-09-23 13:20:00|12765.4|12764.2|12759.6|12758.4|12766.9|12765.7|12756.6|12755.4|196
1600867500000|2020-09-23 13:25:00|12759.4|12758.2|12758.6|12757.4|12761.1|12759.9|12753.6|12752.4|153
1600867800000|2020-09-23 13:30:00|12758.9|12757.7|12747.1|12745.9|12765.4|12764.2|12739.4|12738.2|895
1600868100000|2020-09-23 13:35:00|12748.1|12746.9|12751.4|12750.2|12753.1|12751.9|12736.1|12734.9|696
1600868400000|2020-09-23 13:40:00|12751.1|12749.9|12735.4|12734.2|12754.6|12753.4|12728.1|12726.9|722
1600868700000|2020-09-23 13:45:00|12736.4|12735.2|12736.6|12735.4|12742.6|12741.4|12726.9|12725.7|902
1600869000000|2020-09-23 13:50:00|12736.9|12735.7|12710.4|12709.2|12737.1|12735.9|12710.4|12709.2|1084
1600869300000|2020-09-23 13:55:00|12710.6|12709.4|12721.4|12720.2|12723.4|12722.2|12710.1|12708.9|911
1600869600000|2020-09-23 14:00:00|12721.1|12719.9|12731.6|12730.4|12731.6|12730.4|12719.1|12717.9|742
1600869900000|2020-09-23 14:05:00|12731.4|12730.2|12687.9|12686.7|12731.6|12730.4|12686.9|12685.7|1287
1600870200000|2020-09-23 14:10:00|12687.7|12686.5|12698.4|12697.2|12698.4|12697.2|12681.9|12680.7|909
1600870500000|2020-09-23 14:15:00|12698.7|12697.5|12684.2|12683|12700.4|12699.2|12675.4|12674.2|989
1600870800000|2020-09-23 14:20:00|12683.9|12682.7|12683.4|12682.2|12689.9|12688.7|12669.2|12668|788
1600871100000|2020-09-23 14:25:00|12683.2|12682|12695.9|12694.7|12703.7|12702.5|12674.7|12673.5|619
1600871400000|2020-09-23 14:30:00|12695.7|12694.5|12683.9|12682.7|12704.4|12703.2|12683.4|12682.2|676
1600871700000|2020-09-23 14:35:00|12683.4|12682.2|12669.9|12668.7|12683.9|12682.7|12654.2|12653|957
1600872000000|2020-09-23 14:40:00|12668.9|12667.7|12693.4|12692.2|12696.4|12695.2|12665.9|12664.7|902
1600872300000|2020-09-23 14:45:00|12693.2|12692|12714.2|12713|12714.9|12713.7|12690.2|12689|745
1600872600000|2020-09-23 14:50:00|12713.9|12712.7|12705.9|12704.7|12715.9|12714.7|12692.2|12691|658
1600872900000|2020-09-23 14:55:00|12706.2|12705|12692.4|12691.2|12718.7|12717.5|12690.4|12689.2|627
1600873200000|2020-09-23 15:00:00|12691.9|12690.7|12691.7|12690.5|12699.2|12698|12677.4|12676.2|776
1600873500000|2020-09-23 15:05:00|12691.4|12690.2|12702.2|12701|12708.4|12707.2|12690.4|12689.2|538
1600873800000|2020-09-23 15:10:00|12701.9|12700.7|12688.2|12687|12705.7|12704.5|12681.9|12680.7|360
1600874100000|2020-09-23 15:15:00|12688.4|12687.2|12681.2|12680|12692.2|12691|12671.7|12670.5|554
1600874400000|2020-09-23 15:20:00|12680.9|12679.7|12679.9|12678.7|12684.2|12683|12669.4|12668.2|430
1600874700000|2020-09-23 15:25:00|12679.7|12678.5|12654.4|12653.2|12681.4|12680.2|12648.4|12647.2|1504
1600875000000|2020-09-23 15:30:00|12654.8|12652.8|12643.6|12641.6|12658.8|12656.8|12633.8|12631.8|1814
1600875300000|2020-09-23 15:35:00|12643.8|12641.8|12661.8|12659.8|12665.3|12663.3|12641.3|12639.3|1053
1600875600000|2020-09-23 15:40:00|12661.6|12659.6|12648.6|12646.6|12662.8|12660.8|12647.1|12645.1|401
1600875900000|2020-09-23 15:45:00|12648.8|12646.8|12637.8|12635.8|12650.1|12648.1|12636.8|12634.8|464
1600876200000|2020-09-23 15:50:00|12637.6|12635.6|12625.3|12623.3|12638.8|12636.8|12621.6|12619.6|648
1600876500000|2020-09-23 15:55:00|12625.1|12623.1|12615.1|12613.1|12628.1|12626.1|12611.3|12609.3|366
1600876800000|2020-09-23 16:00:00|12614.8|12612.8|12626.8|12624.8|12633.8|12631.8|12610.8|12608.8|523
1600877100000|2020-09-23 16:05:00|12625.8|12623.8|12640.8|12638.8|12642.6|12640.6|12622.6|12620.6|343
1600877400000|2020-09-23 16:10:00|12641.1|12639.1|12642.3|12640.3|12645.6|12643.6|12635.8|12633.8|233
1600877700000|2020-09-23 16:15:00|12642.1|12640.1|12632.8|12630.8|12650.1|12648.1|12632.3|12630.3|240
1600878000000|2020-09-23 16:20:00|12633.3|12631.3|12621.6|12619.6|12634.6|12632.6|12612.6|12610.6|348
1600878300000|2020-09-23 16:25:00|12621.3|12619.3|12640.6|12638.6|12642.1|12640.1|12621.3|12619.3|314
1600878600000|2020-09-23 16:30:00|12640.3|12638.3|12642.6|12640.6|12648.6|12646.6|12635.6|12633.6|192
1600878900000|2020-09-23 16:35:00|12642.8|12640.8|12659.1|12657.1|12659.3|12657.3|12637.6|12635.6|275
1600879200000|2020-09-23 16:40:00|12658.8|12656.8|12657.1|12655.1|12664.6|12662.6|12655.3|12653.3|246
1600879500000|2020-09-23 16:45:00|12656.8|12654.8|12656.8|12654.8|12658.6|12656.6|12652.1|12650.1|159
1600879800000|2020-09-23 16:50:00|12658.1|12656.1|12652.1|12650.1|12658.8|12656.8|12650.1|12648.1|149
1600880100000|2020-09-23 16:55:00|12652.3|12650.3|12664.1|12662.1|12664.8|12662.8|12650.8|12648.8|154
1600880400000|2020-09-23 17:00:00|12663.8|12661.8|12648.8|12646.8|12666.8|12664.8|12648.8|12646.8|233
1600880700000|2020-09-23 17:05:00|12648.3|12646.3|12652.3|12650.3|12656.3|12654.3|12647.3|12645.3|174
1600881000000|2020-09-23 17:10:00|12652.8|12650.8|12651.3|12649.3|12659.3|12657.3|12649.3|12647.3|186
1600881300000|2020-09-23 17:15:00|12651.6|12649.6|12655.1|12653.1|12658.3|12656.3|12647.8|12645.8|113
1600881600000|2020-09-23 17:20:00|12655.3|12653.3|12655.1|12653.1|12659.3|12657.3|12653.3|12651.3|82
1600881900000|2020-09-23 17:25:00|12655.3|12653.3|12640.8|12638.8|12656.1|12654.1|12638.6|12636.6|151
1600882200000|2020-09-23 17:30:00|12641.1|12639.1|12638.1|12636.1|12642.8|12640.8|12636.8|12634.8|89
1600882500000|2020-09-23 17:35:00|12637.8|12635.8|12630.3|12628.3|12639.1|12637.1|12626.6|12624.6|247
1600882800000|2020-09-23 17:40:00|12630.1|12628.1|12622.3|12620.3|12631.6|12629.6|12622.3|12620.3|173
1600883100000|2020-09-23 17:45:00|12621.8|12619.8|12630.3|12628.3|12630.3|12628.3|12619.1|12617.1|264
1600883400000|2020-09-23 17:50:00|12630.1|12628.1|12616.1|12614.1|12631.1|12629.1|12610.3|12608.3|342
1600883700000|2020-09-23 17:55:00|12616.3|12614.3|12624.6|12622.6|12625.3|12623.3|12612.8|12610.8|319
1600884000000|2020-09-23 18:00:00|12624.3|12622.3|12608.8|12606.8|12624.8|12622.8|12603.8|12601.8|289
1600884300000|2020-09-23 18:05:00|12608.6|12606.6|12606.1|12604.1|12616.3|12614.3|12605.3|12603.3|197
1600884600000|2020-09-23 18:10:00|12606.3|12604.3|12612.3|12610.3|12613.6|12611.6|12601.8|12599.8|237
1600884900000|2020-09-23 18:15:00|12612.6|12610.6|12577.3|12575.3|12612.8|12610.8|12572.8|12570.8|692
1600885200000|2020-09-23 18:20:00|12577.6|12575.6|12575.6|12573.6|12587.3|12585.3|12573.1|12571.1|272
1600885500000|2020-09-23 18:25:00|12575.3|12573.3|12580.3|12578.3|12588.1|12586.1|12571.6|12569.6|176
1600885800000|2020-09-23 18:30:00|12580.6|12578.6|12592.1|12590.1|12592.1|12590.1|12571.1|12569.1|230
1600886100000|2020-09-23 18:35:00|12592.3|12590.3|12587.1|12585.1|12593.6|12591.6|12578.6|12576.6|162
1600886400000|2020-09-23 18:40:00|12586.8|12584.8|12576.6|12574.6|12586.8|12584.8|12567.6|12565.6|280
1600886700000|2020-09-23 18:45:00|12576.3|12574.3|12569.1|12567.1|12581.1|12579.1|12564.8|12562.8|162
1600887000000|2020-09-23 18:50:00|12568.8|12566.8|12566.1|12564.1|12580.3|12578.3|12564.3|12562.3|209
1600887300000|2020-09-23 18:55:00|12566.3|12564.3|12561.1|12559.1|12568.6|12566.6|12554.1|12552.1|279
1600887600000|2020-09-23 19:00:00|12560.8|12558.8|12538.8|12536.8|12568.3|12566.3|12538.8|12536.8|369
1600887900000|2020-09-23 19:05:00|12539.8|12537.8|12541.6|12539.6|12549.1|12547.1|12531.6|12529.6|254
1600888200000|2020-09-23 19:10:00|12541.3|12539.3|12566.6|12564.6|12572.3|12570.3|12538.8|12536.8|262
1600888500000|2020-09-23 19:15:00|12566.3|12564.3|12560.1|12558.1|12566.3|12564.3|12543.6|12541.6|211
1600888800000|2020-09-23 19:20:00|12560.3|12558.3|12547.6|12545.6|12571.6|12569.6|12545.6|12543.6|222
1600889100000|2020-09-23 19:25:00|12547.8|12545.8|12559.1|12557.1|12561.6|12559.6|12537.8|12535.8|195
1600889400000|2020-09-23 19:30:00|12559.3|12557.3|12555.3|12553.3|12567.6|12565.6|12548.6|12546.6|165
1600889700000|2020-09-23 19:35:00|12555.1|12553.1|12553.3|12551.3|12559.8|12557.8|12543.1|12541.1|108
1600890000000|2020-09-23 19:40:00|12553.1|12551.1|12558.6|12556.6|12565.1|12563.1|12545.6|12543.6|293
1600890300000|2020-09-23 19:45:00|12558.3|12556.3|12543.3|12541.3|12564.1|12562.1|12535.1|12533.1|444
1600890600000|2020-09-23 19:50:00|12543.6|12541.6|12536.1|12534.1|12543.6|12541.6|12529.6|12527.6|384
1600890900000|2020-09-23 19:55:00|12536.3|12534.3|12540.8|12538.8|12549.3|12547.3|12535.6|12533.6|321
1600891200000|2020-09-23 20:00:00|12547.5|12542.5|12554.5|12549.5|12564.1|12559.1|12542.5|12537.5|11
1600891500000|2020-09-23 20:05:00|12553.5|12548.5|12551.7|12546.7|12554.5|12549.5|12546.9|12541.9|0
1600891800000|2020-09-23 20:10:00|12551.6|12546.6|12563.3|12558.3|12566.7|12561.7|12541.4|12536.4|0
1600892100000|2020-09-23 20:15:00|12562.5|12557.5|12556.5|12551.5|12563.4|12558.4|12556.3|12551.3|0
1600892400000|2020-09-23 20:20:00|12556.6|12551.6|12556.9|12551.9|12557.5|12552.5|12555.2|12550.2|0
1600892700000|2020-09-23 20:25:00|12556.8|12551.8|12556|12551|12557.6|12552.6|12554.8|12549.8|0
1600893000000|2020-09-23 20:30:00|12559.8|12554.8|12563.3|12558.3|12569.2|12564.2|12557.9|12552.9|0
1600893300000|2020-09-23 20:35:00|12562.4|12557.4|12562.4|12557.4|12567.3|12562.3|12562.3|12557.3|0
1600893600000|2020-09-23 20:40:00|12562.3|12557.3|12559.4|12554.4|12564.4|12559.4|12558.5|12553.5|0
1600893900000|2020-09-23 20:45:00|12560.4|12555.4|12561.3|12556.3|12564.3|12559.3|12559.4|12554.4|0
1600894200000|2020-09-23 20:50:00|12562.3|12557.3|12560.2|12555.2|12562.3|12557.3|12558.3|12553.3|0
1600894500000|2020-09-23 20:55:00|12561.2|12556.2|12560.4|12555.4|12562.8|12557.8|12558.9|12553.9|0
1600894800000|2020-09-23 21:00:00|12560.5|12555.5|12561.2|12556.2|12561.4|12556.4|12560.5|12555.5|0
1600895100000|2020-09-23 21:05:00|12561.8|12556.8|12559.5|12554.5|12562.1|12557.1|12558.8|12553.8|0
1600895400000|2020-09-23 21:10:00|12559.8|12554.8|12556.7|12551.7|12559.8|12554.8|12555.2|12550.2|0
1600895700000|2020-09-23 21:15:00|12557.8|12552.8|12555.4|12550.4|12557.8|12552.8|12555.1|12550.1|0
1600896000000|2020-09-23 21:20:00|12555.5|12550.5|12552.1|12547.1|12555.6|12550.6|12552.1|12547.1|0
1600896300000|2020-09-23 21:25:00|12552.3|12547.3|12552.6|12547.6|12555.8|12550.8|12550.8|12545.8|0
1600896600000|2020-09-23 21:30:00|12552.8|12547.8|12551|12546|12553.4|12548.4|12549.5|12544.5|0
1600896900000|2020-09-23 21:35:00|12550|12545|12550.2|12545.2|12550.2|12545.2|12548.7|12543.7|0
1600897200000|2020-09-23 21:40:00|12550|12545|12549.2|12544.2|12552.2|12547.2|12547.5|12542.5|0
1600897500000|2020-09-23 21:45:00|12549|12544|12543.3|12538.3|12549.5|12544.5|12541.4|12536.4|0
1600897800000|2020-09-23 21:50:00|12543.1|12538.1|12544.5|12539.5|12545.9|12540.9|12542.1|12537.1|0
1600898100000|2020-09-23 21:55:00|12544.6|12539.6|12542.9|12537.9|12547.8|12542.8|12542.1|12537.1|0
1600898400000|2020-09-23 22:00:00|12541.5|12536.5|12566.3|12561.3|12569.4|12564.4|12537.6|12532.6|0
1600898700000|2020-09-23 22:05:00|12567.3|12562.3|12566.4|12561.4|12570.1|12565.1|12562.4|12557.4|0
1600899000000|2020-09-23 22:10:00|12565.4|12560.4|12565.3|12560.3|12570.2|12565.2|12563.5|12558.5|0
1600899300000|2020-09-23 22:15:00|12565.8|12560.8|12558|12553|12566.3|12561.3|12555.1|12550.1|0
1600899600000|2020-09-23 22:20:00|12558.5|12553.5|12568|12563|12568|12563|12558|12553|0
1600899900000|2020-09-23 22:25:00|12568.9|12563.9|12565.2|12560.2|12569.9|12564.9|12563.2|12558.2|0
1600900200000|2020-09-23 22:30:00|12566.1|12561.1|12567|12562|12568.2|12563.2|12565.3|12560.3|0
1600900500000|2020-09-23 22:35:00|12567.5|12562.5|12548.1|12543.1|12568|12563|12547.7|12542.7|0
1600900800000|2020-09-23 22:40:00|12548.6|12543.6|12540.5|12535.5|12549.6|12544.6|12537|12532|0
1600901100000|2020-09-23 22:45:00|12541|12536|12543.8|12538.8|12550.6|12545.6|12541|12536|0
1600901400000|2020-09-23 22:50:00|12544.3|12539.3|12543.9|12538.9|12547.4|12542.4|12542.5|12537.5|0
1600901700000|2020-09-23 22:55:00|12543.5|12538.5|12544.5|12539.5|12545.5|12540.5|12541.5|12536.5|0
1600902000000|2020-09-23 23:00:00|12545.4|12540.4|12554|12549|12556.2|12551.2|12545.4|12540.4|0
1600902300000|2020-09-23 23:05:00|12553.1|12548.1|12551|12546|12554|12549|12547.2|12542.2|0
1600902600000|2020-09-23 23:10:00|12551.9|12546.9|12543.2|12538.2|12552.9|12547.9|12541.2|12536.2|0
1600902900000|2020-09-23 23:15:00|12544.1|12539.1|12525.2|12520.2|12544.1|12539.1|12523.3|12518.3|0
1600903200000|2020-09-23 23:20:00|12525.7|12520.7|12519.1|12514.1|12528.7|12523.7|12517.4|12512.4|0
1600903500000|2020-09-23 23:25:00|12518.6|12513.6|12472.7|12467.7|12519.6|12514.6|12470.3|12465.3|0
1600903800000|2020-09-23 23:30:00|12473.6|12468.6|12491.8|12486.8|12492.8|12487.8|12471.8|12466.8|0
1600904100000|2020-09-23 23:35:00|12491.9|12486.9|12487.6|12482.6|12491.9|12486.9|12481.1|12476.1|0
1600904400000|2020-09-23 23:40:00|12487.2|12482.2|12508.7|12503.7|12511.1|12506.1|12485.7|12480.7|0
1600904700000|2020-09-23 23:45:00|12509.2|12504.2|12521.2|12516.2|12523.3|12518.3|12507.2|12502.2|0
1600905000000|2020-09-23 23:50:00|12520.2|12515.2|12515|12510|12523.2|12518.2|12513.3|12508.3|0
1600905300000|2020-09-23 23:55:00|12514.1|12509.1|12506.9|12501.9|12514.1|12509.1|12505.5|12500.5|0
1600905600000|2020-09-24 00:00:00|12506.4|12501.4|12516|12511|12520.5|12515.5|12505.2|12500.2|0
1600905900000|2020-09-24 00:05:00|12514.6|12509.6|12515.9|12510.9|12521.3|12516.3|12492.4|12487.4|0
1600906200000|2020-09-24 00:10:00|12516.4|12511.4|12519.4|12514.4|12519.4|12514.4|12502.9|12497.9|0
1600906500000|2020-09-24 00:15:00|12520.4|12515.4|12535.6|12531.6|12541.8|12537.8|12509.8|12505.8|195
1600906800000|2020-09-24 00:20:00|12535.8|12531.8|12534.6|12530.6|12541.6|12537.6|12530.6|12526.6|57
1600907100000|2020-09-24 00:25:00|12535.1|12531.1|12534.3|12530.3|12535.8|12531.8|12528.8|12524.8|37
1600907400000|2020-09-24 00:30:00|12534.1|12530.1|12526.8|12522.8|12534.1|12530.1|12520.3|12516.3|38
1600907700000|2020-09-24 00:35:00|12527.1|12523.1|12546.6|12542.6|12546.8|12542.8|12526.6|12522.6|23
1600908000000|2020-09-24 00:40:00|12546.3|12542.3|12552.3|12548.3|12559.8|12555.8|12544.1|12540.1|42
1600908300000|2020-09-24 00:45:00|12552.1|12548.1|12558.1|12554.1|12561.3|12557.3|12551.8|12547.8|24
1600908600000|2020-09-24 00:50:00|12556.6|12552.6|12553.8|12549.8|12561.3|12557.3|12552.8|12548.8|26
1600908900000|2020-09-24 00:55:00|12554.3|12550.3|12560.8|12556.8|12561.1|12557.1|12551.3|12547.3|28
1600909200000|2020-09-24 01:00:00|12560.6|12556.6|12565.6|12561.6|12570.6|12566.6|12553.6|12549.6|53
1600909500000|2020-09-24 01:05:00|12565.3|12561.3|12550.6|12546.6|12565.3|12561.3|12549.1|12545.1|24
1600909800000|2020-09-24 01:10:00|12549.8|12545.8|12534.1|12530.1|12551.8|12547.8|12533.6|12529.6|65
1600910100000|2020-09-24 01:15:00|12535.3|12531.3|12551.6|12547.6|12554.8|12550.8|12535.1|12531.1|42
1600910400000|2020-09-24 01:20:00|12552.6|12548.6|12561.1|12557.1|12561.1|12557.1|12547.3|12543.3|42
1600910700000|2020-09-24 01:25:00|12561.3|12557.3|12561.6|12557.6|12571.8|12567.8|12558.1|12554.1|24
1600911000000|2020-09-24 01:30:00|12561.3|12557.3|12560.1|12556.1|12568.6|12564.6|12554.6|12550.6|43
1600911300000|2020-09-24 01:35:00|12559.8|12555.8|12550.8|12546.8|12559.8|12555.8|12550.8|12546.8|38
1600911600000|2020-09-24 01:40:00|12548.8|12544.8|12551.3|12547.3|12552.3|12548.3|12546.3|12542.3|28
1600911900000|2020-09-24 01:45:00|12551.1|12547.1|12536.8|12532.8|12551.1|12547.1|12536.1|12532.1|21
1600912200000|2020-09-24 01:50:00|12536.6|12532.6|12534.3|12530.3|12539.8|12535.8|12533.3|12529.3|10
1600912500000|2020-09-24 01:55:00|12534.1|12530.1|12522.8|12518.8|12534.3|12530.3|12516.1|12512.1|45
1600912800000|2020-09-24 02:00:00|12521.3|12517.3|12531.1|12527.1|12537.8|12533.8|12517.6|12513.6|43
1600913100000|2020-09-24 02:05:00|12530.6|12526.6|12538.1|12534.1|12539.8|12535.8|12528.1|12524.1|13
1600913400000|2020-09-24 02:10:00|12537.6|12533.6|12526.8|12522.8|12540.1|12536.1|12526.1|12522.1|12
1600913700000|2020-09-24 02:15:00|12526.6|12522.6|12549.6|12545.6|12563.1|12559.1|12525.8|12521.8|58
1600914000000|2020-09-24 02:20:00|12548.1|12544.1|12542.1|12538.1|12549.3|12545.3|12541.1|12537.1|18
1600914300000|2020-09-24 02:25:00|12542.3|12538.3|12545.1|12541.1|12549.1|12545.1|12542.3|12538.3|18
1600914600000|2020-09-24 02:30:00|12544.8|12540.8|12534.8|12530.8|12544.8|12540.8|12532.8|12528.8|17
1600914900000|2020-09-24 02:35:00|12534.3|12530.3|12532.3|12528.3|12535.1|12531.1|12523.3|12519.3|27
1600915200000|2020-09-24 02:40:00|12532.6|12528.6|12532.6|12528.6|12542.6|12538.6|12529.3|12525.3|14
1600915500000|2020-09-24 02:45:00|12532.3|12528.3|12530.6|12526.6|12537.3|12533.3|12529.1|12525.1|11
1600915800000|2020-09-24 02:50:00|12530.8|12526.8|12523.6|12519.6|12531.8|12527.8|12523.6|12519.6|9
1600916100000|2020-09-24 02:55:00|12523.8|12519.8|12534.8|12530.8|12535.8|12531.8|12523.3|12519.3|6
1600916400000|2020-09-24 03:00:00|12534.6|12530.6|12523.8|12519.8|12534.8|12530.8|12518.6|12514.6|13
1600916700000|2020-09-24 03:05:00|12523.6|12519.6|12532.6|12528.6|12532.6|12528.6|12520.1|12516.1|26
1600917000000|2020-09-24 03:10:00|12532.3|12528.3|12543.1|12539.1|12543.3|12539.3|12532.3|12528.3|23
1600917300000|2020-09-24 03:15:00|12542.8|12538.8|12535.8|12531.8|12542.8|12538.8|12535.8|12531.8|4
1600917600000|2020-09-24 03:20:00|12536.1|12532.1|12530.8|12526.8|12537.3|12533.3|12528.6|12524.6|5
1600917900000|2020-09-24 03:25:00|12530.6|12526.6|12524.3|12520.3|12531.3|12527.3|12524.3|12520.3|8
1600918200000|2020-09-24 03:30:00|12524.1|12520.1|12530.3|12526.3|12532.8|12528.8|12520.8|12516.8|18
1600918500000|2020-09-24 03:35:00|12530.1|12526.1|12532.3|12528.3|12533.8|12529.8|12529.1|12525.1|7
1600918800000|2020-09-24 03:40:00|12532.6|12528.6|12525.1|12521.1|12533.8|12529.8|12522.1|12518.1|23
1600919100000|2020-09-24 03:45:00|12526.3|12522.3|12527.8|12523.8|12533.8|12529.8|12521.1|12517.1|40
1600919400000|2020-09-24 03:50:00|12527.1|12523.1|12528.1|12524.1|12530.3|12526.3|12525.3|12521.3|11
1600919700000|2020-09-24 03:55:00|12529.3|12525.3|12528.8|12524.8|12531.3|12527.3|12527.6|12523.6|19
1600920000000|2020-09-24 04:00:00|12528.6|12524.6|12528.3|12524.3|12529.8|12525.8|12524.3|12520.3|10
1600920300000|2020-09-24 04:05:00|12528.6|12524.6|12531.1|12527.1|12532.6|12528.6|12526.8|12522.8|3
1600920600000|2020-09-24 04:10:00|12531.3|12527.3|12541.1|12537.1|12542.3|12538.3|12531.1|12527.1|15
1600920900000|2020-09-24 04:15:00|12540.8|12536.8|12538.8|12534.8|12541.3|12537.3|12538.3|12534.3|1
1600921200000|2020-09-24 04:20:00|12538.3|12534.3|12532.1|12528.1|12540.6|12536.6|12531.8|12527.8|6
1600921500000|2020-09-24 04:25:00|12531.8|12527.8|12530.3|12526.3|12532.6|12528.6|12528.6|12524.6|5
1600921800000|2020-09-24 04:30:00|12530.1|12526.1|12500.3|12496.3|12532.3|12528.3|12499.8|12495.8|86
1600922100000|2020-09-24 04:35:00|12500.1|12496.1|12492.1|12488.1|12504.8|12500.8|12492.1|12488.1|37
1600922400000|2020-09-24 04:40:00|12490.8|12486.8|12492.3|12488.3|12493.6|12489.6|12483.1|12479.1|61
1600922700000|2020-09-24 04:45:00|12492.1|12488.1|12495.1|12491.1|12495.1|12491.1|12485.6|12481.6|4
1600923000000|2020-09-24 04:50:00|12494.8|12490.8|12477.3|12473.3|12495.1|12491.1|12474.6|12470.6|61
1600923300000|2020-09-24 04:55:00|12476.3|12472.3|12477.3|12473.3|12480.1|12476.1|12472.8|12468.8|79
1600923600000|2020-09-24 05:00:00|12477.6|12473.6|12471.6|12467.6|12483.6|12479.6|12460.8|12456.8|189
1600923900000|2020-09-24 05:05:00|12471.3|12467.3|12474.8|12470.8|12482.8|12478.8|12467.1|12463.1|61
1600924200000|2020-09-24 05:10:00|12474.6|12470.6|12482.8|12478.8|12483.3|12479.3|12470.3|12466.3|38
1600924500000|2020-09-24 05:15:00|12483.8|12479.8|12483.3|12479.3|12489.6|12485.6|12479.8|12475.8|46
1600924800000|2020-09-24 05:20:00|12483.6|12479.6|12479.3|12475.3|12485.1|12481.1|12475.6|12471.6|27
1600925100000|2020-09-24 05:25:00|12479.6|12475.6|12484.1|12480.1|12491.8|12487.8|12479.6|12475.6|17
1600925400000|2020-09-24 05:30:00|12483.8|12479.8|12497.6|12493.6|12498.3|12494.3|12480.3|12476.3|37
1600925700000|2020-09-24 05:35:00|12497.3|12493.3|12490.6|12486.6|12497.3|12493.3|12484.6|12480.6|87
1600926000000|2020-09-24 05:40:00|12490.3|12486.3|12480.3|12476.3|12490.3|12486.3|12479.3|12475.3|36
1600926300000|2020-09-24 05:45:00|12480.6|12476.6|12493.3|12489.3|12493.8|12489.8|12479.6|12475.6|34
1600926600000|2020-09-24 05:50:00|12493.6|12489.6|12494.6|12490.6|12498.1|12494.1|12488.3|12484.3|35
1600926900000|2020-09-24 05:55:00|12494.8|12490.8|12506.3|12502.3|12506.6|12502.6|12493.8|12489.8|44
1600927200000|2020-09-24 06:00:00|12505.3|12503.3|12533.3|12531.3|12543.6|12541.6|12505.3|12503.3|470
1600927500000|2020-09-24 06:05:00|12533.6|12531.6|12517.8|12515.8|12537.6|12535.6|12517.8|12515.8|311
1600927800000|2020-09-24 06:10:00|12517.6|12515.6|12492.1|12490.1|12520.3|12518.3|12490.8|12488.8|430
1600928100000|2020-09-24 06:15:00|12493.1|12491.1|12475.8|12473.8|12493.1|12491.1|12469.3|12467.3|439
1600928400000|2020-09-24 06:20:00|12476.6|12474.6|12485.3|12483.3|12491.1|12489.1|12474.1|12472.1|347
1600928700000|2020-09-24 06:25:00|12485.6|12483.6|12494.1|12492.1|12499.8|12497.8|12484.8|12482.8|237
1600929000000|2020-09-24 06:30:00|12493.8|12491.8|12479.8|12477.8|12499.8|12497.8|12475.1|12473.1|310
1600929300000|2020-09-24 06:35:00|12479.6|12477.6|12482.3|12480.3|12494.6|12492.6|12474.1|12472.1|201
1600929600000|2020-09-24 06:40:00|12482.1|12480.1|12469.8|12467.8|12488.6|12486.6|12465.8|12463.8|356
1600929900000|2020-09-24 06:45:00|12469.6|12467.6|12483.6|12481.6|12487.1|12485.1|12468.3|12466.3|295
1600930200000|2020-09-24 06:50:00|12483.3|12481.3|12484.6|12482.6|12490.6|12488.6|12477.6|12475.6|395
1600930500000|2020-09-24 06:55:00|12483.8|12481.8|12495.1|12493.1|12501.6|12499.6|12474.8|12472.8|879
1600930800000|2020-09-24 07:00:00|12494.7|12493.5|12528.7|12527.5|12533.9|12532.7|12494.4|12493.2|2055
1600931100000|2020-09-24 07:05:00|12531.2|12530|12529.9|12528.7|12557.4|12556.2|12525.7|12524.5|1684
1600931400000|2020-09-24 07:10:00|12530.7|12529.5|12529.9|12528.7|12541.9|12540.7|12520.7|12519.5|954
1600931700000|2020-09-24 07:15:00|12530.2|12529|12574.7|12573.5|12576.9|12575.7|12515.9|12514.7|1610
1600932000000|2020-09-24 07:20:00|12574.4|12573.2|12559.7|12558.5|12578.9|12577.7|12558.2|12557|962
1600932300000|2020-09-24 07:25:00|12559.4|12558.2|12543.7|12542.5|12572.2|12571|12541.9|12540.7|782
1600932600000|2020-09-24 07:30:00|12543.9|12542.7|12559.4|12558.2|12564.4|12563.2|12532.2|12531|1120
1600932900000|2020-09-24 07:35:00|12559.7|12558.5|12569.4|12568.2|12577.2|12576|12545.4|12544.2|589
1600933200000|2020-09-24 07:40:00|12569.7|12568.5|12568.9|12567.7|12576.9|12575.7|12562.7|12561.5|543
1600933500000|2020-09-24 07:45:00|12569.2|12568|12594.9|12593.7|12599.9|12598.7|12568.9|12567.7|947
1600933800000|2020-09-24 07:50:00|12595.9|12594.7|12614.2|12613|12614.9|12613.7|12590.2|12589|924
1600934100000|2020-09-24 07:55:00|12613.9|12612.7|12620.9|12619.7|12626.7|12625.5|12607.9|12606.7|1053
1600934400000|2020-09-24 08:00:00|12621.2|12620|12593.7|12592.5|12627.2|12626|12593.7|12592.5|1086
1600934700000|2020-09-24 08:05:00|12594.4|12593.2|12596.9|12595.7|12601.2|12600|12589.7|12588.5|578
1600935000000|2020-09-24 08:10:00|12597.2|12596|12560.9|12559.7|12598.9|12597.7|12560.9|12559.7|1122
1600935300000|2020-09-24 08:15:00|12561.2|12560|12560.7|12559.5|12571.9|12570.7|12552.2|12551|851
1600935600000|2020-09-24 08:20:00|12560.4|12559.2|12566.9|12565.7|12568.2|12567|12555.9|12554.7|710
1600935900000|2020-09-24 08:25:00|12566.4|12565.2|12585.4|12584.2|12587.9|12586.7|12563.4|12562.2|806
1600936200000|2020-09-24 08:30:00|12585.9|12584.7|12600.4|12599.2|12603.7|12602.5|12578.7|12577.5|932
1600936500000|2020-09-24 08:35:00|12601.7|12600.5|12600.4|12599.2|12613.7|12612.5|12599.4|12598.2|560
1600936800000|2020-09-24 08:40:00|12600.2|12599|12590.2|12589|12602.9|12601.7|12586.4|12585.2|381
1600937100000|2020-09-24 08:45:00|12590.4|12589.2|12582.4|12581.2|12595.2|12594|12581.4|12580.2|460
1600937400000|2020-09-24 08:50:00|12582.2|12581|12572.7|12571.5|12582.2|12581|12569.2|12568|599
1600937700000|2020-09-24 08:55:00|12572.4|12571.2|12586.2|12585|12586.4|12585.2|12570.7|12569.5|383
1600938000000|2020-09-24 09:00:00|12586.4|12585.2|12569.7|12568.5|12587.4|12586.2|12562.7|12561.5|516
1600938300000|2020-09-24 09:05:00|12569.4|12568.2|12569.4|12568.2|12578.2|12577|12561.9|12560.7|526
1600938600000|2020-09-24 09:10:00|12569.2|12568|12582.9|12581.7|12582.9|12581.7|12564.2|12563|310
1600938900000|2020-09-24 09:15:00|12583.2|12582|12596.4|12595.2|12599.7|12598.5|12582.4|12581.2|436
1600939200000|2020-09-24 09:20:00|12596.2|12595|12596.9|12595.7|12601.7|12600.5|12593.4|12592.2|252
1600939500000|2020-09-24 09:25:00|12596.7|12595.5|12597.4|12596.2|12608.9|12607.7|12595.9|12594.7|501
1600939800000|2020-09-24 09:30:00|12597.2|12596|12604.9|12603.7|12616.7|12615.5|12595.9|12594.7|684
1600940100000|2020-09-24 09:35:00|12605.2|12604|12601.9|12600.7|12609.9|12608.7|12597.9|12596.7|434
1600940400000|2020-09-24 09:40:00|12601.7|12600.5|12610.4|12609.2|12613.7|12612.5|12596.9|12595.7|398
1600940700000|2020-09-24 09:45:00|12611.4|12610.2|12613.9|12612.7|12622.9|12621.7|12606.4|12605.2|404
1600941000000|2020-09-24 09:50:00|12613.4|12612.2|12605.4|12604.2|12620.4|12619.2|12599.4|12598.2|384
1600941300000|2020-09-24 09:55:00|12605.2|12604|12628.9|12627.7|12629.2|12628|12605.2|12604|482
1600941600000|2020-09-24 10:00:00|12628.2|12627|12643.9|12642.7|12647.4|12646.2|12625.2|12624|778
1600941900000|2020-09-24 10:05:00|12644.2|12643|12655.4|12654.2|12656.9|12655.7|12642.4|12641.2|562
1600942200000|2020-09-24 10:10:00|12655.7|12654.5|12651.4|12650.2|12660.2|12659|12644.4|12643.2|683
1600942500000|2020-09-24 10:15:00|12651.2|12650|12652.9|12651.7|12656.4|12655.2|12645.7|12644.5|442
1600942800000|2020-09-24 10:20:00|12652.7|12651.5|12667.2|12666|12667.7|12666.5|12651.2|12650|489
1600943100000|2020-09-24 10:25:00|12666.9|12665.7|12658.9|12657.7|12668.7|12667.5|12658.4|12657.2|505
1600943400000|2020-09-24 10:30:00|12659.2|12658|12656.9|12655.7|12660.9|12659.7|12644.7|12643.5|626
1600943700000|2020-09-24 10:35:00|12657.2|12656|12667.4|12666.2|12670.9|12669.7|12652.9|12651.7|478
1600944000000|2020-09-24 10:40:00|12666.9|12665.7|12667.9|12666.7|12671.4|12670.2|12663.9|12662.7|557
1600944300000|2020-09-24 10:45:00|12668.2|12667|12672.9|12671.7|12674.2|12673|12666.2|12665|271
1600944600000|2020-09-24 10:50:00|12672.7|12671.5|12678.4|12677.2|12682.4|12681.2|12672.2|12671|486
1600944900000|2020-09-24 10:55:00|12678.9|12677.7|12675.4|12674.2|12683.9|12682.7|12670.2|12669|318
1600945200000|2020-09-24 11:00:00|12675.2|12674|12674.7|12673.5|12682.7|12681.5|12674.4|12673.2|322
1600945500000|2020-09-24 11:05:00|12674.9|12673.7|12660.7|12659.5|12675.9|12674.7|12659.9|12658.7|516
1600945800000|2020-09-24 11:10:00|12660.4|12659.2|12656.9|12655.7|12663.9|12662.7|12655.4|12654.2|560
1600946100000|2020-09-24 11:15:00|12656.7|12655.5|12660.4|12659.2|12661.2|12660|12653.9|12652.7|295
1600946400000|2020-09-24 11:20:00|12660.2|12659|12661.2|12660|12662.4|12661.2|12649.4|12648.2|386
1600946700000|2020-09-24 11:25:00|12660.9|12659.7|12671.9|12670.7|12672.7|12671.5|12659.7|12658.5|324
1600947000000|2020-09-24 11:30:00|12672.2|12671|12670.4|12669.2|12675.4|12674.2|12668.9|12667.7|262
1600947300000|2020-09-24 11:35:00|12670.2|12669|12676.9|12675.7|12682.2|12681|12668.7|12667.5|256
1600947600000|2020-09-24 11:40:00|12677.6|12676.4|12669.1|12667.9|12679.9|12678.7|12668.1|12666.9|360
1600947900000|2020-09-24 11:45:00|12669.6|12668.4|12661.4|12660.2|12673.6|12672.4|12661.4|12660.2|387
1600948200000|2020-09-24 11:50:00|12661.6|12660.4|12645.1|12643.9|12663.9|12662.7|12645.1|12643.9|494
1600948500000|2020-09-24 11:55:00|12645.6|12644.4|12649.1|12647.9|12654.9|12653.7|12642.4|12641.2|490
1600948800000|2020-09-24 12:00:00|12649.6|12648.4|12625.9|12624.7|12651.4|12650.2|12625.1|12623.9|808
1600949100000|2020-09-24 12:05:00|12625.6|12624.4|12620.1|12618.9|12626.9|12625.7|12616.6|12615.4|542
1600949400000|2020-09-24 12:10:00|12619.6|12618.4|12635.1|12633.9|12639.6|12638.4|12619.4|12618.2|545
1600949700000|2020-09-24 12:15:00|12635.6|12634.4|12641.1|12639.9|12645.6|12644.4|12632.6|12631.4|465
1600950000000|2020-09-24 12:20:00|12641.4|12640.2|12623.1|12621.9|12642.6|12641.4|12620.1|12618.9|531
1600950300000|2020-09-24 12:25:00|12624.1|12622.9|12628.6|12627.4|12633.1|12631.9|12623.1|12621.9|237
1600950600000|2020-09-24 12:30:00|12628.9|12627.7|12605.9|12604.7|12630.4|12629.2|12604.1|12602.9|799
1600950900000|2020-09-24 12:35:00|12605.6|12604.4|12594.6|12593.4|12611.6|12610.4|12593.1|12591.9|799
1600951200000|2020-09-24 12:40:00|12594.9|12593.7|12598.6|12597.4|12609.6|12608.4|12591.6|12590.4|1104
1600951500000|2020-09-24 12:45:00|12598.4|12597.2|12619.1|12617.9|12623.1|12621.9|12596.9|12595.7|680
1600951800000|2020-09-24 12:50:00|12619.4|12618.2|12611.6|12610.4|12620.4|12619.2|12610.9|12609.7|426
1600952100000|2020-09-24 12:55:00|12611.9|12610.7|12615.1|12613.9|12624.6|12623.4|12610.6|12609.4|332
1600952400000|2020-09-24 13:00:00|12615.6|12614.4|12601.6|12600.4|12618.1|12616.9|12601.6|12600.4|366
1600952700000|2020-09-24 13:05:00|12601.4|12600.2|12607.9|12606.7|12612.4|12611.2|12596.4|12595.2|628
1600953000000|2020-09-24 13:10:00|12607.6|12606.4|12602.1|12600.9|12610.1|12608.9|12598.6|12597.4|472
1600953300000|2020-09-24 13:15:00|12602.4|12601.2|12589.1|12587.9|12602.9|12601.7|12588.6|12587.4|420
1600953600000|2020-09-24 13:20:00|12588.9|12587.7|12593.4|12592.2|12593.4|12592.2|12581.4|12580.2|635
1600953900000|2020-09-24 13:25:00|12593.6|12592.4|12617.4|12616.2|12620.4|12619.2|12592.1|12590.9|608
1600954200000|2020-09-24 13:30:00|12617.6|12616.4|12583.6|12582.4|12627.6|12626.4|12576.6|12575.4|1397
1600954500000|2020-09-24 13:35:00|12583.4|12582.2|12556.6|12555.4|12595.4|12594.2|12555.6|12554.4|1227
1600954800000|2020-09-24 13:40:00|12556.4|12555.2|12580.1|12578.9|12584.6|12583.4|12548.4|12547.2|1164
1600955100000|2020-09-24 13:45:00|12579.9|12578.7|12627.4|12626.2|12632.1|12630.9|12571.1|12569.9|1414
1600955400000|2020-09-24 13:50:00|12627.1|12625.9|12640.4|12639.2|12642.9|12641.7|12622.4|12621.2|983
1600955700000|2020-09-24 13:55:00|12640.1|12638.9|12623.9|12622.7|12640.1|12638.9|12616.9|12615.7|779
1600956000000|2020-09-24 14:00:00|12624.1|12622.9|12651.4|12650.2|12652.6|12651.4|12623.4|12622.2|1272
1600956300000|2020-09-24 14:05:00|12651.6|12650.4|12649.9|12648.7|12665.6|12664.4|12631.1|12629.9|1226
1600956600000|2020-09-24 14:10:00|12649.6|12648.4|12629.9|12628.7|12650.1|12648.9|12622.4|12621.2|927
1600956900000|2020-09-24 14:15:00|12629.4|12628.2|12622.9|12621.7|12639.4|12638.2|12620.6|12619.4|645
1600957200000|2020-09-24 14:20:00|12622.6|12621.4|12591.9|12590.7|12622.6|12621.4|12590.4|12589.2|680
1600957500000|2020-09-24 14:25:00|12591.6|12590.4|12596.1|12594.9|12598.9|12597.7|12584.6|12583.4|724
1600957800000|2020-09-24 14:30:00|12595.9|12594.7|12564.6|12563.4|12597.1|12595.9|12559.1|12557.9|932
1600958100000|2020-09-24 14:35:00|12564.9|12563.7|12558.6|12557.4|12574.1|12572.9|12552.4|12551.2|939
1600958400000|2020-09-24 14:40:00|12558.9|12557.7|12547.6|12546.4|12579.1|12577.9|12541.6|12540.4|1093
1600958700000|2020-09-24 14:45:00|12547.9|12546.7|12568.6|12567.4|12582.1|12580.9|12547.6|12546.4|926
1600959000000|2020-09-24 14:50:00|12568.1|12566.9|12584.9|12583.7|12594.1|12592.9|12553.1|12551.9|1024
1600959300000|2020-09-24 14:55:00|12584.6|12583.4|12585.9|12584.7|12591.6|12590.4|12569.9|12568.7|545
1600959600000|2020-09-24 15:00:00|12585.6|12584.4|12575.6|12574.4|12596.6|12595.4|12573.9|12572.7|457
1600959900000|2020-09-24 15:05:00|12575.9|12574.7|12559.4|12558.2|12587.6|12586.4|12554.4|12553.2|507
1600960200000|2020-09-24 15:10:00|12559.6|12558.4|12592.4|12591.2|12595.9|12594.7|12559.6|12558.4|368
1600960500000|2020-09-24 15:15:00|12591.9|12590.7|12577.1|12575.9|12592.6|12591.4|12571.9|12570.7|331
1600960800000|2020-09-24 15:20:00|12577.6|12576.4|12608.4|12607.2|12610.6|12609.4|12573.9|12572.7|816
1600961100000|2020-09-24 15:25:00|12608.1|12606.9|12602.6|12601.4|12619.1|12617.9|12600.1|12598.9|1322
1600961400000|2020-09-24 15:30:00|12603|12601|12608.5|12606.5|12624|12622|12592.8|12590.8|1567
1600961700000|2020-09-24 15:35:00|12610.3|12608.3|12631|12629|12633.5|12631.5|12607|12605|1063
1600962000000|2020-09-24 15:40:00|12631.3|12629.3|12628|12626|12642.5|12640.5|12624.5|12622.5|564
1600962300000|2020-09-24 15:45:00|12628.5|12626.5|12616.8|12614.8|12631|12629|12609|12607|522
1600962600000|2020-09-24 15:50:00|12616.5|12614.5|12619.5|12617.5|12627|12625|12615.8|12613.8|450
1600962900000|2020-09-24 15:55:00|12619|12617|12635|12633|12640.5|12638.5|12617.3|12615.3|786
1600963200000|2020-09-24 16:00:00|12634.8|12632.8|12642|12640|12646.3|12644.3|12634.5|12632.5|387
1600963500000|2020-09-24 16:05:00|12642.3|12640.3|12648.5|12646.5|12648.8|12646.8|12640.5|12638.5|280
1600963800000|2020-09-24 16:10:00|12647.8|12645.8|12637.3|12635.3|12649.5|12647.5|12637|12635|233
1600964100000|2020-09-24 16:15:00|12637|12635|12636.8|12634.8|12649.5|12647.5|12633.5|12631.5|310
1600964400000|2020-09-24 16:20:00|12637|12635|12637.5|12635.5|12646|12644|12632.5|12630.5|231
1600964700000|2020-09-24 16:25:00|12637.3|12635.3|12642.3|12640.3|12653.5|12651.5|12637.3|12635.3|290
1600965000000|2020-09-24 16:30:00|12642.5|12640.5|12630.5|12628.5|12645.5|12643.5|12629.3|12627.3|245
1600965300000|2020-09-24 16:35:00|12630.8|12628.8|12620.3|12618.3|12632.3|12630.3|12615.8|12613.8|322
1600965600000|2020-09-24 16:40:00|12619.5|12617.5|12626|12624|12627|12625|12617.8|12615.8|188
1600965900000|2020-09-24 16:45:00|12625.8|12623.8|12635.5|12633.5|12636.5|12634.5|12623.8|12621.8|206
1600966200000|2020-09-24 16:50:00|12635.8|12633.8|12635.3|12633.3|12637.8|12635.8|12628.5|12626.5|168
1600966500000|2020-09-24 16:55:00|12635|12633|12656|12654|12658|12656|12633.5|12631.5|212
1600966800000|2020-09-24 17:00:00|12656.3|12654.3|12668.5|12666.5|12671|12669|12654.5|12652.5|369
1600967100000|2020-09-24 17:05:00|12668.3|12666.3|12670.8|12668.8|12673|12671|12665.3|12663.3|145
1600967400000|2020-09-24 17:10:00|12671|12669|12680.3|12678.3|12683|12681|12669.8|12667.8|304
1600967700000|2020-09-24 17:15:00|12680|12678|12678.5|12676.5|12692|12690|12678.5|12676.5|482
1600968000000|2020-09-24 17:20:00|12678.8|12676.8|12684.3|12682.3|12693.3|12691.3|12678.8|12676.8|393
1600968300000|2020-09-24 17:25:00|12684|12682|12686.3|12684.3|12690.5|12688.5|12681|12679|263
1600968600000|2020-09-24 17:30:00|12686.5|12684.5|12693.5|12691.5|12696.3|12694.3|12682.5|12680.5|213
1600968900000|2020-09-24 17:35:00|12693.8|12691.8|12690.3|12688.3|12693.8|12691.8|12681|12679|268
1600969200000|2020-09-24 17:40:00|12690.5|12688.5|12689.5|12687.5|12695|12693|12683.8|12681.8|285
1600969500000|2020-09-24 17:45:00|12689.8|12687.8|12685.8|12683.8|12694.5|12692.5|12684|12682|226
1600969800000|2020-09-24 17:50:00|12686|12684|12690.8|12688.8|12694.8|12692.8|12684.5|12682.5|179
1600970100000|2020-09-24 17:55:00|12691|12689|12678.3|12676.3|12691.5|12689.5|12675.8|12673.8|296
1600970400000|2020-09-24 18:00:00|12678.5|12676.5|12678|12676|12686|12684|12672.5|12670.5|360
1600970700000|2020-09-24 18:05:00|12677.8|12675.8|12677.3|12675.3|12680|12678|12668|12666|265
1600971000000|2020-09-24 18:10:00|12677|12675|12672.5|12670.5|12680|12678|12670.3|12668.3|158
1600971300000|2020-09-24 18:15:00|12672.8|12670.8|12653|12651|12677.5|12675.5|12650|12648|270
1600971600000|2020-09-24 18:20:00|12652.8|12650.8|12638.3|12636.3|12653.8|12651.8|12635.3|12633.3|255
1600971900000|2020-09-24 18:25:00|12638|12636|12642.3|12640.3|12649|12647|12630.8|12628.8|250
1600972200000|2020-09-24 18:30:00|12642.5|12640.5|12650.8|12648.8|12655.5|12653.5|12638.3|12636.3|179
1600972500000|2020-09-24 18:35:00|12651|12649|12652.3|12650.3|12654.3|12652.3|12642.3|12640.3|144
1600972800000|2020-09-24 18:40:00|12652|12650|12662.8|12660.8|12667.8|12665.8|12646.3|12644.3|175
1600973100000|2020-09-24 18:45:00|12663|12661|12635|12633|12665|12663|12635|12633|233
1600973400000|2020-09-24 18:50:00|12634.8|12632.8|12622.3|12620.3|12638.3|12636.3|12618.8|12616.8|173
1600973700000|2020-09-24 18:55:00|12622.5|12620.5|12607|12605|12628.3|12626.3|12603.8|12601.8|207
1600974000000|2020-09-24 19:00:00|12607.8|12605.8|12605.3|12603.3|12617.5|12615.5|12603.3|12601.3|189
1600974300000|2020-09-24 19:05:00|12605|12603|12606|12604|12614.3|12612.3|12596.5|12594.5|190
1600974600000|2020-09-24 19:10:00|12605.3|12603.3|12619.3|12617.3|12620.8|12618.8|12599.3|12597.3|110
1600974900000|2020-09-24 19:15:00|12619|12617|12600.3|12598.3|12625.8|12623.8|12600.3|12598.3|238
1600975200000|2020-09-24 19:20:00|12600|12598|12582|12580|12605.8|12603.8|12573.3|12571.3|383
1600975500000|2020-09-24 19:25:00|12581.8|12579.8|12587|12585|12593.3|12591.3|12576.5|12574.5|256
1600975800000|2020-09-24 19:30:00|12586.8|12584.8|12595.3|12593.3|12598.3|12596.3|12578.3|12576.3|239
1600976100000|2020-09-24 19:35:00|12595|12593|12623.3|12621.3|12624.3|12622.3|12584.8|12582.8|232
1600976400000|2020-09-24 19:40:00|12623.5|12621.5|12628.3|12626.3|12636.8|12634.8|12620.3|12618.3|280
1600976700000|2020-09-24 19:45:00|12628|12626|12623.8|12621.8|12647.8|12645.8|12622.3|12620.3|201
1600977000000|2020-09-24 19:50:00|12624|12622|12641.8|12639.8|12641.8|12639.8|12618|12616|232
1600977300000|2020-09-24 19:55:00|12643.3|12641.3|12626.8|12624.8|12643.3|12641.3|12621.5|12619.5|208
1600977600000|2020-09-24 20:00:00|12628.7|12621.8|12636.5|12631.5|12641.5|12636.5|12621.1|12616.1|10
1600977900000|2020-09-24 20:05:00|12639.4|12634.4|12636|12631|12640.3|12635.3|12631.1|12626.1|0
1600978200000|2020-09-24 20:10:00|12635.9|12630.9|12637.5|12632.5|12644.6|12639.6|12632.8|12627.8|0
1600978500000|2020-09-24 20:15:00|12637.2|12632.2|12634.8|12629.8|12638.6|12633.6|12634.6|12629.6|0
1600978800000|2020-09-24 20:20:00|12634.5|12629.5|12635|12630|12635.7|12630.7|12633.6|12628.6|0
1600979100000|2020-09-24 20:25:00|12635.2|12630.2|12635.1|12630.1|12635.9|12630.9|12634.9|12629.9|0
1600979400000|2020-09-24 20:30:00|12636.2|12631.2|12643|12638|12646.1|12641.1|12633.3|12628.3|0
1600979700000|2020-09-24 20:35:00|12644|12639|12638.1|12633.1|12647.8|12642.8|12636.1|12631.1|0
1600980000000|2020-09-24 20:40:00|12637.1|12632.1|12637.1|12632.1|12639.1|12634.1|12633.2|12628.2|0
1600980300000|2020-09-24 20:45:00|12636.1|12631.1|12650.5|12645.5|12651.4|12646.4|12636.1|12631.1|0
1600980600000|2020-09-24 20:50:00|12649.5|12644.5|12652.5|12647.5|12652.5|12647.5|12640.6|12635.6|0
1600980900000|2020-09-24 20:55:00|12651.5|12646.5|12643.3|12638.3|12653.8|12648.8|12641|12636|0
1600981200000|2020-09-24 21:00:00|12643|12638|12643.6|12638.6|12646.5|12641.5|12642.6|12637.6|0
1600981500000|2020-09-24 21:05:00|12643.1|12638.1|12640.8|12635.8|12643.8|12638.8|12640.8|12635.8|0
1600981800000|2020-09-24 21:10:00|12641|12636|12641.1|12636.1|12642.1|12637.1|12641|12636|0
1600982100000|2020-09-24 21:15:00|12641.4|12636.4|12644.5|12639.5|12645.1|12640.1|12641.4|12636.4|0
1600982400000|2020-09-24 21:20:00|12645.2|12640.2|12643|12638|12645.3|12640.3|12642.5|12637.5|0
1600982700000|2020-09-24 21:25:00|12644.2|12639.2|12644.9|12639.9|12644.9|12639.9|12644.2|12639.2|0
1600983000000|2020-09-24 21:30:00|12645|12640|12643.7|12638.7|12645|12640|12643|12638|0
1600983300000|2020-09-24 21:35:00|12643.6|12638.6|12644.3|12639.3|12644.3|12639.3|12643.6|12638.6|0
1600983600000|2020-09-24 21:40:00|12644.1|12639.1|12644.5|12639.5|12644.5|12639.5|12644.1|12639.1|0
1600983900000|2020-09-24 21:45:00|12645.7|12640.7|12645.9|12640.9|12646.9|12641.9|12645.3|12640.3|0
1600984200000|2020-09-24 21:50:00|12645.2|12640.2|12650.8|12645.8|12650.9|12645.9|12645.2|12640.2|0
1600984500000|2020-09-24 21:55:00|12650.6|12645.6|12651.1|12646.1|12652|12647|12650.6|12645.6|0
1600984800000|2020-09-24 22:00:00|12653.8|12648.8|12665.9|12660.9|12671.5|12666.5|12650.8|12645.8|0
1600985100000|2020-09-24 22:05:00|12666.4|12661.4|12673.6|12668.6|12677.7|12672.7|12666.4|12661.4|0
1600985400000|2020-09-24 22:10:00|12674.6|12669.6|12672.2|12667.2|12675|12670|12667.9|12662.9|0
1600985700000|2020-09-24 22:15:00|12671.7|12666.7|12672.1|12667.1|12672.2|12667.2|12669.8|12664.8|0
1600986000000|2020-09-24 22:20:00|12672.5|12667.5|12669.3|12664.3|12673.4|12668.4|12669.2|12664.2|0
1600986300000|2020-09-24 22:25:00|12669.7|12664.7|12666.1|12661.1|12670.3|12665.3|12665.2|12660.2|0
1600986600000|2020-09-24 22:30:00|12666.2|12661.2|12669.2|12664.2|12669.2|12664.2|12663.2|12658.2|0
1600986900000|2020-09-24 22:35:00|12670.1|12665.1|12674.6|12669.6|12674.6|12669.6|12667.7|12662.7|0
1600987200000|2020-09-24 22:40:00|12675.1|12670.1|12667.4|12662.4|12681|12676|12667.4|12662.4|0
1600987500000|2020-09-24 22:45:00|12667.9|12662.9|12664.4|12659.4|12668.4|12663.4|12662.5|12657.5|0
1600987800000|2020-09-24 22:50:00|12664.3|12659.3|12667.2|12662.2|12668.2|12663.2|12664.3|12659.3|0
1600988100000|2020-09-24 22:55:00|12667.7|12662.7|12666.3|12661.3|12668.7|12663.7|12665.3|12660.3|0
1600988400000|2020-09-24 23:00:00|12665.3|12660.3|12667.1|12662.1|12667.1|12662.1|12663.2|12658.2|0
1600988700000|2020-09-24 23:05:00|12668.1|12663.1|12672.1|12667.1|12676.1|12671.1|12668.1|12663.1|0
1600989000000|2020-09-24 23:10:00|12671.2|12666.2|12677|12672|12678|12673|12670.7|12665.7|0
1600989300000|2020-09-24 23:15:00|12678|12673|12691.5|12686.5|12694.9|12689.9|12676|12671|0
1600989600000|2020-09-24 23:20:00|12690.9|12685.9|12686.6|12681.6|12692.4|12687.4|12685.6|12680.6|0
1600989900000|2020-09-24 23:25:00|12685.7|12680.7|12684.6|12679.6|12690|12685|12683.7|12678.7|0
1600990200000|2020-09-24 23:30:00|12685.6|12680.6|12685.8|12680.8|12687.7|12682.7|12677.9|12672.9|0
1600990500000|2020-09-24 23:35:00|12686.2|12681.2|12686.1|12681.1|12687.7|12682.7|12682.9|12677.9|0
1600990800000|2020-09-24 23:40:00|12687.1|12682.1|12687.1|12682.1|12688.1|12683.1|12682.9|12677.9|0
1600991100000|2020-09-24 23:45:00|12688.1|12683.1|12687.7|12682.7|12691.6|12686.6|12686.5|12681.5|0
1600991400000|2020-09-24 23:50:00|12688.7|12683.7|12680.7|12675.7|12692.5|12687.5|12678.6|12673.6|0
1600991700000|2020-09-24 23:55:00|12680.2|12675.2|12683.4|12678.4|12685.4|12680.4|12678.7|12673.7|0
1600992000000|2020-09-25 00:00:00|12682.5|12677.5|12673.4|12668.4|12696|12691|12666.5|12661.5|0
1600992300000|2020-09-25 00:05:00|12672.9|12667.9|12678.3|12673.3|12679.2|12674.2|12667.3|12662.3|0
1600992600000|2020-09-25 00:10:00|12679.2|12674.2|12671.4|12666.4|12682.2|12677.2|12668.5|12663.5|0
1600992900000|2020-09-25 00:15:00|12670.5|12665.5|12681.5|12677.5|12684|12680|12668.8|12664.8|65
1600993200000|2020-09-25 00:20:00|12681.8|12677.8|12680|12676|12683.8|12679.8|12675.5|12671.5|49
1600993500000|2020-09-25 00:25:00|12679.8|12675.8|12678|12674|12681.5|12677.5|12678|12674|15
1600993800000|2020-09-25 00:30:00|12677|12673|12679.5|12675.5|12680.3|12676.3|12671|12667|41
1600994100000|2020-09-25 00:35:00|12678|12674|12685.8|12681.8|12686.8|12682.8|12671.5|12667.5|29
1600994400000|2020-09-25 00:40:00|12686|12682|12690.3|12686.3|12692.3|12688.3|12685.5|12681.5|36
1600994700000|2020-09-25 00:45:00|12690.5|12686.5|12687.8|12683.8|12690.5|12686.5|12684.8|12680.8|9
1600995000000|2020-09-25 00:50:00|12688.3|12684.3|12696.3|12692.3|12696.3|12692.3|12687.3|12683.3|10
1600995300000|2020-09-25 00:55:00|12696.5|12692.5|12694.8|12690.8|12700.3|12696.3|12688.8|12684.8|8
1600995600000|2020-09-25 01:00:00|12695|12691|12692.5|12688.5|12701.3|12697.3|12692.3|12688.3|13
1600995900000|2020-09-25 01:05:00|12692.3|12688.3|12693.5|12689.5|12699.5|12695.5|12688.5|12684.5|26
1600996200000|2020-09-25 01:10:00|12693.8|12689.8|12687.3|12683.3|12698.8|12694.8|12687.3|12683.3|2
1600996500000|2020-09-25 01:15:00|12687.5|12683.5|12706.3|12702.3|12708.5|12704.5|12687.5|12683.5|24
1600996800000|2020-09-25 01:20:00|12706.5|12702.5|12708.5|12704.5|12712.8|12708.8|12706.3|12702.3|16
1600997100000|2020-09-25 01:25:00|12708.8|12704.8|12704.3|12700.3|12716.3|12712.3|12704.3|12700.3|27
1600997400000|2020-09-25 01:30:00|12704.8|12700.8|12695|12691|12708.8|12704.8|12690.8|12686.8|30
1600997700000|2020-09-25 01:35:00|12694|12690|12700.8|12696.8|12704|12700|12693.3|12689.3|14
1600998000000|2020-09-25 01:40:00|12701.8|12697.8|12695.8|12691.8|12706.3|12702.3|12695.5|12691.5|13
1600998300000|2020-09-25 01:45:00|12697.5|12693.5|12699.3|12695.3|12707.5|12703.5|12696.3|12692.3|5
1600998600000|2020-09-25 01:50:00|12699.5|12695.5|12701.3|12697.3|12701.8|12697.8|12693|12689|7
1600998900000|2020-09-25 01:55:00|12701.8|12697.8|12692.5|12688.5|12702.3|12698.3|12689|12685|4
1600999200000|2020-09-25 02:00:00|12692.8|12688.8|12694.3|12690.3|12697.8|12693.8|12689.5|12685.5|8
1600999500000|2020-09-25 02:05:00|12694|12690|12695|12691|12700.3|12696.3|12689.3|12685.3|11
1600999800000|2020-09-25 02:10:00|12695.3|12691.3|12696.3|12692.3|12696.8|12692.8|12692.8|12688.8|2
1601000100000|2020-09-25 02:15:00|12696|12692|12704.8|12700.8|12705.5|12701.5|12695.5|12691.5|9
1601000400000|2020-09-25 02:20:00|12704.5|12700.5|12702|12698|12710.8|12706.8|12701.5|12697.5|20
1601000700000|2020-09-25 02:25:00|12702.3|12698.3|12692.5|12688.5|12705|12701|12692.3|12688.3|18
1601001000000|2020-09-25 02:30:00|12692.3|12688.3|12683.8|12679.8|12693|12689|12683.8|12679.8|20
1601001300000|2020-09-25 02:35:00|12684|12680|12676.5|12672.5|12687.5|12683.5|12675|12671|18
1601001600000|2020-09-25 02:40:00|12676.8|12672.8|12683|12679|12685.5|12681.5|12676.3|12672.3|4
1601001900000|2020-09-25 02:45:00|12683.3|12679.3|12690|12686|12692|12688|12683.3|12679.3|5
1601002200000|2020-09-25 02:50:00|12689|12685|12687.8|12683.8|12693|12689|12687.3|12683.3|6
1601002500000|2020-09-25 02:55:00|12688|12684|12683.3|12679.3|12689.8|12685.8|12682.3|12678.3|18
1601002800000|2020-09-25 03:00:00|12683|12679|12688|12684|12688.3|12684.3|12683|12679|6
1601003100000|2020-09-25 03:05:00|12688.3|12684.3|12697.8|12693.8|12700.5|12696.5|12688.3|12684.3|11
1601003400000|2020-09-25 03:10:00|12698|12694|12693|12689|12699.5|12695.5|12691.5|12687.5|11
1601003700000|2020-09-25 03:15:00|12694.3|12690.3|12698.5|12694.5|12701|12697|12694.3|12690.3|3
1601004000000|2020-09-25 03:20:00|12698.8|12694.8|12697.3|12693.3|12704.3|12700.3|12697|12693|5
1601004300000|2020-09-25 03:25:00|12697|12693|12691.5|12687.5|12697|12693|12691|12687|6
1601004600000|2020-09-25 03:30:00|12691.3|12687.3|12688|12684|12692.5|12688.5|12686.5|12682.5|16
1601004900000|2020-09-25 03:35:00|12687.8|12683.8|12676.3|12672.3|12689|12685|12674.3|12670.3|21
1601005200000|2020-09-25 03:40:00|12675.8|12671.8|12673.3|12669.3|12675.8|12671.8|12671|12667|34
1601005500000|2020-09-25 03:45:00|12673.5|12669.5|12673.5|12669.5|12674.8|12670.8|12668.3|12664.3|11
1601005800000|2020-09-25 03:50:00|12672.3|12668.3|12659.3|12655.3|12672.3|12668.3|12656.3|12652.3|20
1601006100000|2020-09-25 03:55:00|12659.5|12655.5|12666.8|12662.8|12667|12663|12657|12653|16
1601006400000|2020-09-25 04:00:00|12667|12663|12671|12667|12671|12667|12662.8|12658.8|16
1601006700000|2020-09-25 04:05:00|12670.8|12666.8|12670.8|12666.8|12671.5|12667.5|12665.8|12661.8|10
1601007000000|2020-09-25 04:10:00|12670.5|12666.5|12670|12666|12671|12667|12668|12664|1
1601007300000|2020-09-25 04:15:00|12670.5|12666.5|12667.8|12663.8|12671.3|12667.3|12666.3|12662.3|2
1601007600000|2020-09-25 04:20:00|12667.5|12663.5|12669|12665|12670.5|12666.5|12667.3|12663.3|9
1601007900000|2020-09-25 04:25:00|12669.3|12665.3|12669.3|12665.3|12670.8|12666.8|12668.8|12664.8|0
1601008200000|2020-09-25 04:30:00|12670.3|12666.3|12677.5|12673.5|12681|12677|12667|12663|18
1601008500000|2020-09-25 04:35:00|12677.3|12673.3|12671.8|12667.8|12677.3|12673.3|12671.8|12667.8|5
1601008800000|2020-09-25 04:40:00|12672.3|12668.3|12676.8|12672.8|12680.8|12676.8|12672.3|12668.3|20
1601009100000|2020-09-25 04:45:00|12677|12673|12680.5|12676.5|12683|12679|12675.5|12671.5|6
1601009400000|2020-09-25 04:50:00|12680.8|12676.8|12688.3|12684.3|12693|12689|12680.8|12676.8|11
1601009700000|2020-09-25 04:55:00|12688.5|12684.5|12689|12685|12690|12686|12684.5|12680.5|6
1601010000000|2020-09-25 05:00:00|12688.8|12684.8|12688.3|12684.3|12694.3|12690.3|12687|12683|11
1601010300000|2020-09-25 05:05:00|12688.5|12684.5|12680|12676|12689|12685|12679.3|12675.3|13
1601010600000|2020-09-25 05:10:00|12679.8|12675.8|12674.5|12670.5|12683|12679|12674.3|12670.3|22
1601010900000|2020-09-25 05:15:00|12674.8|12670.8|12676|12672|12678.5|12674.5|12674.8|12670.8|2
1601011200000|2020-09-25 05:20:00|12675.8|12671.8|12680.3|12676.3|12681.5|12677.5|12675.8|12671.8|5
1601011500000|2020-09-25 05:25:00|12679.3|12675.3|12663.5|12659.5|12679.5|12675.5|12661.8|12657.8|35
1601011800000|2020-09-25 05:30:00|12663.8|12659.8|12675.3|12671.3|12678|12674|12660|12656|20
1601012100000|2020-09-25 05:35:00|12675.5|12671.5|12681.3|12677.3|12682.5|12678.5|12675.5|12671.5|4
1601012400000|2020-09-25 05:40:00|12681|12677|12679.8|12675.8|12685.5|12681.5|12677.5|12673.5|9
1601012700000|2020-09-25 05:45:00|12679.5|12675.5|12667|12663|12679.5|12675.5|12665.8|12661.8|13
1601013000000|2020-09-25 05:50:00|12667.5|12663.5|12671.5|12667.5|12671.5|12667.5|12665.8|12661.8|18
1601013300000|2020-09-25 05:55:00|12671.3|12667.3|12665.5|12661.5|12671.3|12667.3|12661|12657|28
1601013600000|2020-09-25 06:00:00|12664.5|12662.5|12643.3|12641.3|12665|12663|12642.5|12640.5|339
1601013900000|2020-09-25 06:05:00|12643|12641|12643.5|12641.5|12647|12645|12634|12632|309
1601014200000|2020-09-25 06:10:00|12643.3|12641.3|12633.5|12631.5|12644|12642|12631.3|12629.3|208
1601014500000|2020-09-25 06:15:00|12634|12632|12624.8|12622.8|12635.8|12633.8|12617.3|12615.3|389
1601014800000|2020-09-25 06:20:00|12625|12623|12641.8|12639.8|12642|12640|12624|12622|349
1601015100000|2020-09-25 06:25:00|12642|12640|12636|12634|12642.5|12640.5|12630.3|12628.3|299
1601015400000|2020-09-25 06:30:00|12635.8|12633.8|12634.8|12632.8|12645.8|12643.8|12634.3|12632.3|207
1601015700000|2020-09-25 06:35:00|12635|12633|12639.3|12637.3|12642.3|12640.3|12629.8|12627.8|179
1601016000000|2020-09-25 06:40:00|12638.8|12636.8|12632.8|12630.8|12640.5|12638.5|12630|12628|136
1601016300000|2020-09-25 06:45:00|12632.5|12630.5|12637.3|12635.3|12641.5|12639.5|12632.3|12630.3|149
1601016600000|2020-09-25 06:50:00|12637|12635|12635.3|12633.3|12649|12647|12632.5|12630.5|261
1601016900000|2020-09-25 06:55:00|12635|12633|12639|12637|12642.8|12640.8|12627.3|12625.3|245
1601017200000|2020-09-25 07:00:00|12638.6|12637.4|12571.6|12570.4|12638.6|12637.4|12570.6|12569.4|2458
1601017500000|2020-09-25 07:05:00|12570.4|12569.2|12591.4|12590.2|12597.1|12595.9|12559.6|12558.4|1641
1601017800000|2020-09-25 07:10:00|12591.1|12589.9|12612.1|12610.9|12626.6|12625.4|12577.1|12575.9|1047
1601018100000|2020-09-25 07:15:00|12611.9|12610.7|12599.6|12598.4|12617.6|12616.4|12593.1|12591.9|847
1601018400000|2020-09-25 07:20:00|12599.9|12598.7|12584.1|12582.9|12605.6|12604.4|12560.6|12559.4|1068
1601018700000|2020-09-25 07:25:00|12583.9|12582.7|12596.6|12595.4|12598.9|12597.7|12569.6|12568.4|684
1601019000000|2020-09-25 07:30:00|12596.9|12595.7|12596.1|12594.9|12611.4|12610.2|12576.9|12575.7|739
1601019300000|2020-09-25 07:35:00|12595.4|12594.2|12598.4|12597.2|12605.9|12604.7|12589.6|12588.4|434
1601019600000|2020-09-25 07:40:00|12597.9|12596.7|12595.6|12594.4|12607.9|12606.7|12584.1|12582.9|577
1601019900000|2020-09-25 07:45:00|12595.1|12593.9|12581.6|12580.4|12595.1|12593.9|12571.6|12570.4|598
1601020200000|2020-09-25 07:50:00|12581.9|12580.7|12565.4|12564.2|12588.1|12586.9|12554.6|12553.4|665
1601020500000|2020-09-25 07:55:00|12564.9|12563.7|12562.6|12561.4|12574.9|12573.7|12557.9|12556.7|352
1601020800000|2020-09-25 08:00:00|12562.9|12561.7|12571.4|12570.2|12584.1|12582.9|12561.9|12560.7|482
1601021100000|2020-09-25 08:05:00|12571.6|12570.4|12533.6|12532.4|12573.6|12572.4|12525.6|12524.4|1260
1601021400000|2020-09-25 08:10:00|12532.9|12531.7|12531.1|12529.9|12537.4|12536.2|12513.6|12512.4|905
1601021700000|2020-09-25 08:15:00|12532.1|12530.9|12541.9|12540.7|12541.9|12540.7|12516.6|12515.4|556
1601022000000|2020-09-25 08:20:00|12541.6|12540.4|12527.1|12525.9|12541.9|12540.7|12523.1|12521.9|596
1601022300000|2020-09-25 08:25:00|12526.6|12525.4|12541.9|12540.7|12548.1|12546.9|12522.9|12521.7|627
1601022600000|2020-09-25 08:30:00|12541.4|12540.2|12544.9|12543.7|12549.4|12548.2|12532.4|12531.2|585
1601022900000|2020-09-25 08:35:00|12544.6|12543.4|12550.9|12549.7|12550.9|12549.7|12541.9|12540.7|373
1601023200000|2020-09-25 08:40:00|12551.1|12549.9|12549.4|12548.2|12560.4|12559.2|12542.1|12540.9|356
1601023500000|2020-09-25 08:45:00|12549.6|12548.4|12556.9|12555.7|12558.6|12557.4|12543.9|12542.7|521
1601023800000|2020-09-25 08:50:00|12556.6|12555.4|12555.6|12554.4|12560.4|12559.2|12551.1|12549.9|244
1601024100000|2020-09-25 08:55:00|12555.9|12554.7|12562.1|12560.9|12562.6|12561.4|12554.6|12553.4|397
1601024400000|2020-09-25 09:00:00|12561.9|12560.7|12564.9|12563.7|12573.4|12572.2|12560.9|12559.7|497
1601024700000|2020-09-25 09:05:00|12564.6|12563.4|12558.9|12557.7|12570.4|12569.2|12556.1|12554.9|345
1601025000000|2020-09-25 09:10:00|12559.1|12557.9|12551.6|12550.4|12568.1|12566.9|12548.1|12546.9|408
1601025300000|2020-09-25 09:15:00|12551.9|12550.7|12544.1|12542.9|12554.4|12553.2|12537.1|12535.9|491
1601025600000|2020-09-25 09:20:00|12544.4|12543.2|12522.4|12521.2|12548.9|12547.7|12522.1|12520.9|509
1601025900000|2020-09-25 09:25:00|12522.1|12520.9|12521.1|12519.9|12538.1|12536.9|12520.9|12519.7|678
1601026200000|2020-09-25 09:30:00|12521.4|12520.2|12504.6|12503.4|12521.6|12520.4|12499.4|12498.2|927
1601026500000|2020-09-25 09:35:00|12504.4|12503.2|12489.6|12488.4|12505.6|12504.4|12489.1|12487.9|843
1601026800000|2020-09-25 09:40:00|12489.9|12488.7|12448.1|12446.9|12493.4|12492.2|12448.1|12446.9|1850
1601027100000|2020-09-25 09:45:00|12447.9|12446.7|12455.9|12454.7|12460.9|12459.7|12428.6|12427.4|1813
1601027400000|2020-09-25 09:50:00|12455.6|12454.4|12465.1|12463.9|12467.1|12465.9|12440.9|12439.7|1079
1601027700000|2020-09-25 09:55:00|12465.6|12464.4|12482.4|12481.2|12485.6|12484.4|12458.1|12456.9|1091
1601028000000|2020-09-25 10:00:00|12482.1|12480.9|12470.6|12469.4|12484.1|12482.9|12466.6|12465.4|641
1601028300000|2020-09-25 10:05:00|12470.4|12469.2|12470.1|12468.9|12487.1|12485.9|12464.6|12463.4|557
1601028600000|2020-09-25 10:10:00|12471.1|12469.9|12447.6|12446.4|12471.6|12470.4|12445.4|12444.2|708
1601028900000|2020-09-25 10:15:00|12447.4|12446.2|12435.6|12434.4|12447.9|12446.7|12425.9|12424.7|839
1601029200000|2020-09-25 10:20:00|12435.9|12434.7|12401.6|12400.4|12436.4|12435.2|12401.4|12400.2|1396
1601029500000|2020-09-25 10:25:00|12401.4|12400.2|12389.1|12387.9|12404.9|12403.7|12386.1|12384.9|1074
1601029800000|2020-09-25 10:30:00|12388.9|12387.7|12418.6|12417.4|12419.1|12417.9|12385.6|12384.4|1265
1601030100000|2020-09-25 10:35:00|12418.4|12417.2|12401.6|12400.4|12419.1|12417.9|12394.9|12393.7|925
1601030400000|2020-09-25 10:40:00|12401.9|12400.7|12378.6|12377.4|12403.1|12401.9|12370.6|12369.4|828
1601030700000|2020-09-25 10:45:00|12378.4|12377.2|12361.4|12360.2|12380.1|12378.9|12353.6|12352.4|1280
1601031000000|2020-09-25 10:50:00|12361.6|12360.4|12353.1|12351.9|12368.9|12367.7|12348.6|12347.4|911
1601031300000|2020-09-25 10:55:00|12353.6|12352.4|12358.6|12357.4|12361.1|12359.9|12347.1|12345.9|743
1601031600000|2020-09-25 11:00:00|12359.1|12357.9|12354.9|12353.7|12374.1|12372.9|12353.6|12352.4|1195
1601031900000|2020-09-25 11:05:00|12354.6|12353.4|12385.6|12384.4|12386.9|12385.7|12340.4|12339.2|1834
1601032200000|2020-09-25 11:10:00|12386.1|12384.9|12389.1|12387.9|12396.6|12395.4|12385.9|12384.7|734
1601032500000|2020-09-25 11:15:00|12388.4|12387.2|12382.1|12380.9|12398.1|12396.9|12380.1|12378.9|706
1601032800000|2020-09-25 11:20:00|12381.9|12380.7|12384.9|12383.7|12393.6|12392.4|12377.1|12375.9|665
1601033100000|2020-09-25 11:25:00|12385.1|12383.9|12364.9|12363.7|12388.6|12387.4|12363.6|12362.4|570
1601033400000|2020-09-25 11:30:00|12364.6|12363.4|12383.6|12382.4|12385.6|12384.4|12361.6|12360.4|627
1601033700000|2020-09-25 11:35:00|12383.4|12382.2|12383.6|12382.4|12386.9|12385.7|12371.4|12370.2|442
1601034000000|2020-09-25 11:40:00|12384.5|12383.3|12404.3|12403.1|12405.5|12404.3|12379.5|12378.3|806
1601034300000|2020-09-25 11:45:00|12404.5|12403.3|12399.5|12398.3|12406.3|12405.1|12395|12393.8|412
1601034600000|2020-09-25 11:50:00|12399.8|12398.6|12420.8|12419.6|12426.5|12425.3|12398.3|12397.1|804
1601034900000|2020-09-25 11:55:00|12421.5|12420.3|12416.5|12415.3|12426.3|12425.1|12415.5|12414.3|431
1601035200000|2020-09-25 12:00:00|12416.8|12415.6|12416.5|12415.3|12433|12431.8|12411.8|12410.6|686
1601035500000|2020-09-25 12:05:00|12416.8|12415.6|12422|12420.8|12428.3|12427.1|12416|12414.8|745
1601035800000|2020-09-25 12:10:00|12421.8|12420.6|12407.3|12406.1|12424.3|12423.1|12404|12402.8|399
1601036100000|2020-09-25 12:15:00|12407.5|12406.3|12408.8|12407.6|12418|12416.8|12404.3|12403.1|518
1601036400000|2020-09-25 12:20:00|12408.5|12407.3|12405|12403.8|12419.3|12418.1|12402.3|12401.1|372
1601036700000|2020-09-25 12:25:00|12404.8|12403.6|12414.3|12413.1|12417|12415.8|12398.5|12397.3|461
1601037000000|2020-09-25 12:30:00|12411.8|12410.6|12394.8|12393.6|12414.5|12413.3|12394|12392.8|609
1601037300000|2020-09-25 12:35:00|12395|12393.8|12405.8|12404.6|12413.3|12412.1|12393.5|12392.3|464
1601037600000|2020-09-25 12:40:00|12405.5|12404.3|12410.8|12409.6|12414.8|12413.6|12397|12395.8|257
1601037900000|2020-09-25 12:45:00|12411.3|12410.1|12419.5|12418.3|12422.8|12421.6|12409.8|12408.6|557
1601038200000|2020-09-25 12:50:00|12419.3|12418.1|12412.5|12411.3|12424|12422.8|12412.5|12411.3|387
1601038500000|2020-09-25 12:55:00|12412.8|12411.6|12419|12417.8|12429.5|12428.3|12408|12406.8|523
1601038800000|2020-09-25 13:00:00|12419.3|12418.1|12416|12414.8|12422|12420.8|12411|12409.8|360
1601039100000|2020-09-25 13:05:00|12416.3|12415.1|12425.8|12424.6|12429.5|12428.3|12416.3|12415.1|383
1601039400000|2020-09-25 13:10:00|12425.5|12424.3|12427|12425.8|12432.3|12431.1|12419.5|12418.3|412
1601039700000|2020-09-25 13:15:00|12426.5|12425.3|12415.8|12414.6|12429.3|12428.1|12413|12411.8|555
1601040000000|2020-09-25 13:20:00|12416|12414.8|12391.5|12390.3|12419.5|12418.3|12390.3|12389.1|710
1601040300000|2020-09-25 13:25:00|12391.8|12390.6|12387.3|12386.1|12396.3|12395.1|12385.5|12384.3|693
1601040600000|2020-09-25 13:30:00|12387|12385.8|12394.3|12393.1|12401.5|12400.3|12384|12382.8|1220
1601040900000|2020-09-25 13:35:00|12394.5|12393.3|12392.5|12391.3|12408|12406.8|12380|12378.8|978
1601041200000|2020-09-25 13:40:00|12392.8|12391.6|12422.3|12421.1|12432|12430.8|12392.5|12391.3|1029
1601041500000|2020-09-25 13:45:00|12422|12420.8|12397.8|12396.6|12429.5|12428.3|12390.8|12389.6|1026
1601041800000|2020-09-25 13:50:00|12397.6|12396.4|12414.6|12413.4|12423.8|12422.6|12380.3|12379.1|960
1601042100000|2020-09-25 13:55:00|12414.1|12412.9|12424.1|12422.9|12430.1|12428.9|12399.1|12397.9|790
1601042400000|2020-09-25 14:00:00|12423.9|12422.7|12426.1|12424.9|12429.6|12428.4|12411.6|12410.4|695
1601042700000|2020-09-25 14:05:00|12425.9|12424.7|12407.4|12406.2|12430.1|12428.9|12399.1|12397.9|851
1601043000000|2020-09-25 14:10:00|12407.7|12406.5|12368.9|12367.7|12409.7|12408.5|12361.7|12360.5|1341
1601043300000|2020-09-25 14:15:00|12369.4|12368.2|12389.4|12388.2|12397.2|12396|12363.2|12362|1383
1601043600000|2020-09-25 14:20:00|12389.7|12388.5|12415.7|12414.5|12425.2|12424|12385.4|12384.2|1077
1601043900000|2020-09-25 14:25:00|12415.9|12414.7|12459.4|12458.2|12460.9|12459.7|12414.7|12413.5|1368
1601044200000|2020-09-25 14:30:00|12459.2|12458|12429.4|12428.2|12461.7|12460.5|12428.4|12427.2|1086
1601044500000|2020-09-25 14:35:00|12429.2|12428|12453.2|12452|12454.4|12453.2|12422.4|12421.2|747
1601044800000|2020-09-25 14:40:00|12453.4|12452.2|12445.4|12444.2|12464.4|12463.2|12428.7|12427.5|1038
1601045100000|2020-09-25 14:45:00|12445.2|12444|12426.2|12425|12455.9|12454.7|12420.7|12419.5|861
1601045400000|2020-09-25 14:50:00|12426.4|12425.2|12443.4|12442.2|12447.2|12446|12417.2|12416|862
1601045700000|2020-09-25 14:55:00|12443.2|12442|12448.7|12447.5|12451.2|12450|12427.4|12426.2|672
1601046000000|2020-09-25 15:00:00|12449.2|12448|12420.7|12419.5|12452.9|12451.7|12420.2|12419|909
1601046300000|2020-09-25 15:05:00|12420.4|12419.2|12425.7|12424.5|12439.2|12438|12417.2|12416|880
1601046600000|2020-09-25 15:10:00|12425.4|12424.2|12433.9|12432.7|12445.4|12444.2|12419.9|12418.7|564
1601046900000|2020-09-25 15:15:00|12434.4|12433.2|12459.2|12458|12459.2|12458|12430.2|12429|577
1601047200000|2020-09-25 15:20:00|12458.9|12457.7|12455.2|12454|12462.2|12461|12450.9|12449.7|639
1601047500000|2020-09-25 15:25:00|12455.4|12454.2|12441.7|12440.5|12462.4|12461.2|12438.9|12437.7|1096
1601047800000|2020-09-25 15:30:00|12442.1|12440.1|12467.1|12465.1|12469.3|12467.3|12431.8|12429.8|1620
1601048100000|2020-09-25 15:35:00|12467.6|12465.6|12460.3|12458.3|12473.1|12471.1|12456.8|12454.8|1193
1601048400000|2020-09-25 15:40:00|12460.1|12458.1|12451.3|12449.3|12472.8|12470.8|12448.3|12446.3|662
1601048700000|2020-09-25 15:45:00|12452.3|12450.3|12436.8|12434.8|12456.3|12454.3|12434.8|12432.8|477
1601049000000|2020-09-25 15:50:00|12436.6|12434.6|12437.8|12435.8|12441.8|12439.8|12434.8|12432.8|275
1601049300000|2020-09-25 15:55:00|12437.6|12435.6|12434.3|12432.3|12444.6|12442.6|12433.8|12431.8|626
1601049600000|2020-09-25 16:00:00|12434.6|12432.6|12449.3|12447.3|12451.8|12449.8|12434.1|12432.1|283
1601049900000|2020-09-25 16:05:00|12448.3|12446.3|12461.6|12459.6|12462.1|12460.1|12448.3|12446.3|222
1601050200000|2020-09-25 16:10:00|12462.1|12460.1|12463.1|12461.1|12463.6|12461.6|12456.3|12454.3|157
1601050500000|2020-09-25 16:15:00|12462.8|12460.8|12449.8|12447.8|12463.1|12461.1|12445.3|12443.3|282
1601050800000|2020-09-25 16:20:00|12449.6|12447.6|12455.8|12453.8|12456.8|12454.8|12445.3|12443.3|167
1601051100000|2020-09-25 16:25:00|12455.6|12453.6|12455.3|12453.3|12457.3|12455.3|12446.6|12444.6|222
1601051400000|2020-09-25 16:30:00|12455.6|12453.6|12456.8|12454.8|12458.8|12456.8|12447.8|12445.8|199
1601051700000|2020-09-25 16:35:00|12456.6|12454.6|12458.3|12456.3|12459.8|12457.8|12449.6|12447.6|172
1601052000000|2020-09-25 16:40:00|12458.6|12456.6|12463.3|12461.3|12464.8|12462.8|12457.6|12455.6|166
1601052300000|2020-09-25 16:45:00|12462.6|12460.6|12459.3|12457.3|12468.3|12466.3|12458.8|12456.8|212
1601052600000|2020-09-25 16:50:00|12459.6|12457.6|12475.6|12473.6|12475.6|12473.6|12459.3|12457.3|130
1601052900000|2020-09-25 16:55:00|12475.3|12473.3|12476.1|12474.1|12477.6|12475.6|12471.6|12469.6|220
1601053200000|2020-09-25 17:00:00|12476.6|12474.6|12481.3|12479.3|12485.8|12483.8|12471.6|12469.6|322
1601053500000|2020-09-25 17:05:00|12481.1|12479.1|12485.3|12483.3|12490.6|12488.6|12478.3|12476.3|203
1601053800000|2020-09-25 17:10:00|12485.6|12483.6|12487.8|12485.8|12490.1|12488.1|12484.6|12482.6|112
1601054100000|2020-09-25 17:15:00|12488.1|12486.1|12482.3|12480.3|12494.3|12492.3|12481.3|12479.3|189
1601054400000|2020-09-25 17:20:00|12482.1|12480.1|12486.3|12484.3|12491.3|12489.3|12482.1|12480.1|95
1601054700000|2020-09-25 17:25:00|12486.1|12484.1|12492.6|12490.6|12492.6|12490.6|12485.1|12483.1|116
1601055000000|2020-09-25 17:30:00|12492.8|12490.8|12499.3|12497.3|12502.8|12500.8|12491.3|12489.3|217
1601055300000|2020-09-25 17:35:00|12499.1|12497.1|12499.3|12497.3|12502.6|12500.6|12496.3|12494.3|149
1601055600000|2020-09-25 17:40:00|12499.6|12497.6|12512.3|12510.3|12512.3|12510.3|12499.1|12497.1|267
1601055900000|2020-09-25 17:45:00|12512.1|12510.1|12511.1|12509.1|12515.6|12513.6|12507.8|12505.8|203
1601056200000|2020-09-25 17:50:00|12511.3|12509.3|12513.6|12511.6|12517.3|12515.3|12510.1|12508.1|166
1601056500000|2020-09-25 17:55:00|12514.6|12512.6|12515.3|12513.3|12516.6|12514.6|12511.3|12509.3|178
1601056800000|2020-09-25 18:00:00|12515.8|12513.8|12520.3|12518.3|12520.3|12518.3|12513.3|12511.3|128
1601057100000|2020-09-25 18:05:00|12520.6|12518.6|12519.3|12517.3|12522.3|12520.3|12513.8|12511.8|239
1601057400000|2020-09-25 18:10:00|12520.1|12518.1|12522.1|12520.1|12522.8|12520.8|12516.6|12514.6|192
1601057700000|2020-09-25 18:15:00|12522.3|12520.3|12540.3|12538.3|12541.3|12539.3|12522.3|12520.3|425
1601058000000|2020-09-25 18:20:00|12540.1|12538.1|12538.1|12536.1|12542.1|12540.1|12533.8|12531.8|123
1601058300000|2020-09-25 18:25:00|12537.8|12535.8|12538.1|12536.1|12541.6|12539.6|12535.8|12533.8|92
1601058600000|2020-09-25 18:30:00|12538.3|12536.3|12533.1|12531.1|12539.3|12537.3|12531.3|12529.3|157
1601058900000|2020-09-25 18:35:00|12532.8|12530.8|12536.1|12534.1|12538.3|12536.3|12532.6|12530.6|90
1601059200000|2020-09-25 18:40:00|12535.8|12533.8|12533.3|12531.3|12538.3|12536.3|12530.6|12528.6|73
1601059500000|2020-09-25 18:45:00|12533.6|12531.6|12536.1|12534.1|12539.8|12537.8|12533.6|12531.6|95
1601059800000|2020-09-25 18:50:00|12536.3|12534.3|12549.1|12547.1|12550.1|12548.1|12535.8|12533.8|130
1601060100000|2020-09-25 18:55:00|12548.8|12546.8|12551.8|12549.8|12552.3|12550.3|12544.8|12542.8|91
1601060400000|2020-09-25 19:00:00|12552.6|12550.6|12564.8|12562.8|12566.1|12564.1|12550.6|12548.6|173
1601060700000|2020-09-25 19:05:00|12565.1|12563.1|12572.3|12570.3|12572.8|12570.8|12564.6|12562.6|206
1601061000000|2020-09-25 19:10:00|12572.1|12570.1|12564.6|12562.6|12583.6|12581.6|12564.6|12562.6|388
1601061300000|2020-09-25 19:15:00|12564.8|12562.8|12582.3|12580.3|12584.3|12582.3|12564.8|12562.8|165
1601061600000|2020-09-25 19:20:00|12582.6|12580.6|12575.1|12573.1|12585.6|12583.6|12574.3|12572.3|186
1601061900000|2020-09-25 19:25:00|12575.8|12573.8|12573.1|12571.1|12576.8|12574.8|12569.8|12567.8|137
1601062200000|2020-09-25 19:30:00|12573.3|12571.3|12553.3|12551.3|12574.3|12572.3|12553.3|12551.3|222
1601062500000|2020-09-25 19:35:00|12553.8|12551.8|12545.8|12543.8|12558.8|12556.8|12545.3|12543.3|314
1601062800000|2020-09-25 19:40:00|12546.1|12544.1|12558.1|12556.1|12558.3|12556.3|12543.6|12541.6|139
1601063100000|2020-09-25 19:45:00|12557.8|12555.8|12566.6|12564.6|12567.1|12565.1|12548.3|12546.3|196
1601063400000|2020-09-25 19:50:00|12566.3|12564.3|12566.8|12564.8|12567.8|12565.8|12554.1|12552.1|268
1601063700000|2020-09-25 19:55:00|12565.8|12563.8|12577.6|12575.6|12580.1|12578.1|12564.3|12562.3|265
1601064000000|2020-09-25 20:00:00|12575.3|12570.3|12568.5|12563.5|12575.3|12570.3|12560.5|12555.5|13
1601064300000|2020-09-25 20:05:00|12569.5|12564.5|12571.7|12566.7|12581.3|12576.3|12568.5|12563.5|0
1601064600000|2020-09-25 20:10:00|12570.8|12565.8|12572.3|12567.3|12578.7|12573.7|12567.2|12562.2|0
1601064900000|2020-09-25 20:15:00|12571.5|12566.5|12577.3|12572.3|12577.3|12572.3|12570.6|12565.6|0
1601065200000|2020-09-25 20:20:00|12577.5|12572.5|12577.3|12572.3|12578.4|12573.4|12577|12572|0
1601065500000|2020-09-25 20:25:00|12577.2|12572.2|12575.1|12570.1|12577.5|12572.5|12574.7|12569.7|0
1601065800000|2020-09-25 20:30:00|12576.1|12571.1|12577.4|12572.4|12579.7|12574.7|12574.1|12569.1|0
1601066100000|2020-09-25 20:35:00|12578.4|12573.4|12578.2|12573.2|12581.2|12576.2|12574.4|12569.4|0
1601066400000|2020-09-25 20:40:00|12578.1|12573.1|12569.6|12564.6|12579.1|12574.1|12567.7|12562.7|0
1601066700000|2020-09-25 20:45:00|12570.6|12565.6|12569.8|12564.8|12571.5|12566.5|12566.9|12561.9|0
1601067000000|2020-09-25 20:50:00|12568.9|12563.9|12571.8|12566.8|12574.7|12569.7|12568.8|12563.8|0
1601067300000|2020-09-25 20:55:00|12570.9|12565.9|12561.9|12556.9|12570.9|12565.9|12560.7|12555.7|0
1601244000000|2020-09-27 22:00:00|12601.9|12596.9|12595.6|12590.6|12604.8|12599.8|12592.2|12587.2|0
1601244300000|2020-09-27 22:05:00|12594.7|12589.7|12604.5|12599.5|12604.5|12599.5|12594.7|12589.7|0
1601244600000|2020-09-27 22:10:00|12605|12600|12610.6|12605.6|12612.8|12607.8|12604.5|12599.5|0
1601244900000|2020-09-27 22:15:00|12610.5|12605.5|12612.3|12607.3|12613.9|12608.9|12609.9|12604.9|0
1601245200000|2020-09-27 22:20:00|12611.3|12606.3|12612.4|12607.4|12614.3|12609.3|12611.3|12606.3|0
1601245500000|2020-09-27 22:25:00|12612.6|12607.6|12609.9|12604.9|12613.5|12608.5|12607.2|12602.2|0
1601245800000|2020-09-27 22:30:00|12610.4|12605.4|12607.1|12602.1|12611.8|12606.8|12604.2|12599.2|0
1601246100000|2020-09-27 22:35:00|12606.6|12601.6|12604.3|12599.3|12606.6|12601.6|12600.6|12595.6|0
1601246400000|2020-09-27 22:40:00|12603.4|12598.4|12610.1|12605.1|12611.1|12606.1|12602.4|12597.4|0
1601246700000|2020-09-27 22:45:00|12611.1|12606.1|12611|12606|12612|12607|12609.2|12604.2|0
1601247000000|2020-09-27 22:50:00|12611.5|12606.5|12612.1|12607.1|12613.1|12608.1|12609.8|12604.8|0
1601247300000|2020-09-27 22:55:00|12611.2|12606.2|12609.1|12604.1|12612.1|12607.1|12608.1|12603.1|0
1601247600000|2020-09-27 23:00:00|12610|12605|12607.9|12602.9|12612|12607|12607.2|12602.2|0
1601247900000|2020-09-27 23:05:00|12607.4|12602.4|12607.2|12602.2|12608.1|12603.1|12604.8|12599.8|0
1601248200000|2020-09-27 23:10:00|12606.3|12601.3|12604.2|12599.2|12606.3|12601.3|12603.2|12598.2|0
1601248500000|2020-09-27 23:15:00|12603.2|12598.2|12604.2|12599.2|12607.1|12602.1|12603.2|12598.2|0
1601248800000|2020-09-27 23:20:00|12603.2|12598.2|12601.9|12596.9|12604.2|12599.2|12597.4|12592.4|0
1601249100000|2020-09-27 23:25:00|12600.9|12595.9|12601.3|12596.3|12604.7|12599.7|12599.9|12594.9|0
1601249400000|2020-09-27 23:30:00|12600.3|12595.3|12601.2|12596.2|12602.2|12597.2|12597.4|12592.4|0
1601249700000|2020-09-27 23:35:00|12601.6|12596.6|12606.9|12601.9|12608.4|12603.4|12599.7|12594.7|0
1601250000000|2020-09-27 23:40:00|12607.3|12602.3|12604.7|12599.7|12609.8|12604.8|12603.7|12598.7|0
1601250300000|2020-09-27 23:45:00|12604.6|12599.6|12606.4|12601.4|12606.4|12601.4|12602.8|12597.8|0
1601250600000|2020-09-27 23:50:00|12607.4|12602.4|12605.8|12600.8|12608.6|12603.6|12605.8|12600.8|0
1601250900000|2020-09-27 23:55:00|12605.7|12600.7|12600.7|12595.7|12607.7|12602.7|12599.8|12594.8|0
1601251200000|2020-09-28 00:00:00|12600.2|12595.2|12599.8|12594.8|12605.7|12600.7|12599.7|12594.7|0
1601251500000|2020-09-28 00:05:00|12600.8|12595.8|12597.6|12592.6|12601.2|12596.2|12596.6|12591.6|0
1601251800000|2020-09-28 00:10:00|12598|12593|12584|12579|12604.1|12599.1|12583|12578|0
1601252100000|2020-09-28 00:15:00|12585|12580|12582.8|12578.8|12590.3|12586.3|12579.1|12575.1|144
1601252400000|2020-09-28 00:20:00|12583.1|12579.1|12583.1|12579.1|12586.6|12582.6|12578.8|12574.8|40
1601252700000|2020-09-28 00:25:00|12583.3|12579.3|12582.8|12578.8|12586.1|12582.1|12577.6|12573.6|29
1601253000000|2020-09-28 00:30:00|12583.1|12579.1|12579.3|12575.3|12584.3|12580.3|12575.8|12571.8|16
1601253300000|2020-09-28 00:35:00|12579.1|12575.1|12581.6|12577.6|12583.6|12579.6|12575.1|12571.1|24
1601253600000|2020-09-28 00:40:00|12581.3|12577.3|12592.1|12588.1|12592.6|12588.6|12577.1|12573.1|17
1601253900000|2020-09-28 00:45:00|12590.1|12586.1|12584.1|12580.1|12590.8|12586.8|12584.1|12580.1|3
1601254200000|2020-09-28 00:50:00|12584.3|12580.3|12577.8|12573.8|12588.6|12584.6|12575.8|12571.8|12
1601254500000|2020-09-28 00:55:00|12578.3|12574.3|12568.6|12564.6|12580.1|12576.1|12568.3|12564.3|10
1601254800000|2020-09-28 01:00:00|12568.8|12564.8|12571.6|12567.6|12576.8|12572.8|12565.6|12561.6|13
1601255100000|2020-09-28 01:05:00|12571.3|12567.3|12586.8|12582.8|12587.1|12583.1|12569.6|12565.6|11
1601255400000|2020-09-28 01:10:00|12586.1|12582.1|12583.3|12579.3|12588.6|12584.6|12582.1|12578.1|14
1601255700000|2020-09-28 01:15:00|12583.6|12579.6|12595.1|12591.1|12596.6|12592.6|12583.6|12579.6|8
1601256000000|2020-09-28 01:20:00|12594.8|12590.8|12596.8|12592.8|12597.3|12593.3|12590.8|12586.8|3
1601256300000|2020-09-28 01:25:00|12594.1|12590.1|12597.1|12593.1|12600.3|12596.3|12592.8|12588.8|8
1601256600000|2020-09-28 01:30:00|12597.3|12593.3|12584.3|12580.3|12599.8|12595.8|12583.8|12579.8|24
1601256900000|2020-09-28 01:35:00|12584.6|12580.6|12596.3|12592.3|12597.8|12593.8|12584.6|12580.6|27
1601257200000|2020-09-28 01:40:00|12596.1|12592.1|12599.3|12595.3|12600.8|12596.8|12593.6|12589.6|18
1601257500000|2020-09-28 01:45:00|12599.6|12595.6|12607.3|12603.3|12607.8|12603.8|12599.3|12595.3|17
1601257800000|2020-09-28 01:50:00|12607.6|12603.6|12615.3|12611.3|12621.1|12617.1|12607.6|12603.6|73
1601258100000|2020-09-28 01:55:00|12614.6|12610.6|12623.6|12619.6|12626.3|12622.3|12614.6|12610.6|39
1601258400000|2020-09-28 02:00:00|12623.8|12619.8|12618.8|12614.8|12625.3|12621.3|12618.8|12614.8|11
1601258700000|2020-09-28 02:05:00|12619.6|12615.6|12621.3|12617.3|12625.3|12621.3|12619.6|12615.6|63
1601259000000|2020-09-28 02:10:00|12622.1|12618.1|12620.1|12616.1|12623.1|12619.1|12620.1|12616.1|5
1601259300000|2020-09-28 02:15:00|12619.1|12615.1|12624.8|12620.8|12624.8|12620.8|12617.6|12613.6|8
1601259600000|2020-09-28 02:20:00|12624.6|12620.6|12625.1|12621.1|12626.6|12622.6|12623.3|12619.3|4
1601259900000|2020-09-28 02:25:00|12624.8|12620.8|12624.6|12620.6|12633.8|12629.8|12622.8|12618.8|34
1601260200000|2020-09-28 02:30:00|12624.3|12620.3|12628.8|12624.8|12632.8|12628.8|12622.8|12618.8|51
1601260500000|2020-09-28 02:35:00|12628.6|12624.6|12629.8|12625.8|12633.3|12629.3|12627.6|12623.6|118
1601260800000|2020-09-28 02:40:00|12629.6|12625.6|12629.1|12625.1|12631.8|12627.8|12627.6|12623.6|49
1601261100000|2020-09-28 02:45:00|12629.6|12625.6|12633.1|12629.1|12634.1|12630.1|12628.1|12624.1|104
1601261400000|2020-09-28 02:50:00|12633.3|12629.3|12628.8|12624.8|12633.3|12629.3|12625.6|12621.6|44
1601261700000|2020-09-28 02:55:00|12629.1|12625.1|12627.6|12623.6|12631.8|12627.8|12625.8|12621.8|76
1601262000000|2020-09-28 03:00:00|12627.8|12623.8|12624.3|12620.3|12628.3|12624.3|12624.1|12620.1|57
1601262300000|2020-09-28 03:05:00|12624.6|12620.6|12626.6|12622.6|12628.1|12624.1|12623.3|12619.3|24
1601262600000|2020-09-28 03:10:00|12626.8|12622.8|12628.8|12624.8|12629.6|12625.6|12624.6|12620.6|9
1601262900000|2020-09-28 03:15:00|12629.1|12625.1|12626.3|12622.3|12631.3|12627.3|12625.3|12621.3|21
1601263200000|2020-09-28 03:20:00|12627.1|12623.1|12626.6|12622.6|12628.1|12624.1|12622.3|12618.3|29
1601263500000|2020-09-28 03:25:00|12626.3|12622.3|12625.3|12621.3|12629.1|12625.1|12624.1|12620.1|49
1601263800000|2020-09-28 03:30:00|12625.1|12621.1|12629.6|12625.6|12632.8|12628.8|12624.6|12620.6|24
1601264100000|2020-09-28 03:35:00|12629.3|12625.3|12629.1|12625.1|12635.3|12631.3|12628.1|12624.1|55
1601264400000|2020-09-28 03:40:00|12629.6|12625.6|12636.3|12632.3|12638.1|12634.1|12629.1|12625.1|84
1601264700000|2020-09-28 03:45:00|12636.1|12632.1|12642.3|12638.3|12643.6|12639.6|12636.1|12632.1|38
1601265000000|2020-09-28 03:50:00|12641.3|12637.3|12641.8|12637.8|12642.8|12638.8|12640.6|12636.6|21
1601265300000|2020-09-28 03:55:00|12641.3|12637.3|12633.6|12629.6|12641.3|12637.3|12633.6|12629.6|13
1601265600000|2020-09-28 04:00:00|12633.3|12629.3|12633.6|12629.6|12635.1|12631.1|12632.1|12628.1|4
1601265900000|2020-09-28 04:05:00|12633.8|12629.8|12636.8|12632.8|12637.8|12633.8|12633.8|12629.8|3
1601266200000|2020-09-28 04:10:00|12637.1|12633.1|12638.1|12634.1|12638.3|12634.3|12636.3|12632.3|2
1601266500000|2020-09-28 04:15:00|12638.3|12634.3|12641.1|12637.1|12641.1|12637.1|12637.8|12633.8|3
1601266800000|2020-09-28 04:20:00|12640.8|12636.8|12640.6|12636.6|12640.8|12636.8|12639.3|12635.3|2
1601267100000|2020-09-28 04:25:00|12640.8|12636.8|12640.3|12636.3|12640.8|12636.8|12638.6|12634.6|4
1601267400000|2020-09-28 04:30:00|12640.1|12636.1|12632.8|12628.8|12641.3|12637.3|12632.8|12628.8|14
1601267700000|2020-09-28 04:35:00|12632.6|12628.6|12628.1|12624.1|12632.6|12628.6|12625.6|12621.6|30
1601268000000|2020-09-28 04:40:00|12628.3|12624.3|12632.6|12628.6|12632.6|12628.6|12628.1|12624.1|13
1601268300000|2020-09-28 04:45:00|12633.3|12629.3|12638.3|12634.3|12641.6|12637.6|12633.3|12629.3|12
1601268600000|2020-09-28 04:50:00|12640.6|12636.6|12635.8|12631.8|12644.3|12640.3|12635.6|12631.6|84
1601268900000|2020-09-28 04:55:00|12636.1|12632.1|12634.6|12630.6|12639.6|12635.6|12631.6|12627.6|33
1601269200000|2020-09-28 05:00:00|12634.8|12630.8|12637.3|12633.3|12639.1|12635.1|12633.3|12629.3|94
1601269500000|2020-09-28 05:05:00|12637.1|12633.1|12639.8|12635.8|12641.8|12637.8|12636.8|12632.8|52
1601269800000|2020-09-28 05:10:00|12640.3|12636.3|12646.6|12642.6|12647.8|12643.8|12639.3|12635.3|39
1601270100000|2020-09-28 05:15:00|12646.8|12642.8|12647.3|12643.3|12650.3|12646.3|12645.6|12641.6|23
1601270400000|2020-09-28 05:20:00|12647.6|12643.6|12659.3|12655.3|12664.1|12660.1|12647.3|12643.3|79
1601270700000|2020-09-28 05:25:00|12659.6|12655.6|12659.3|12655.3|12663.3|12659.3|12655.1|12651.1|70
1601271000000|2020-09-28 05:30:00|12659.1|12655.1|12648.1|12644.1|12659.1|12655.1|12648.1|12644.1|43
1601271300000|2020-09-28 05:35:00|12647.8|12643.8|12643.3|12639.3|12648.3|12644.3|12639.6|12635.6|67
1601271600000|2020-09-28 05:40:00|12643.6|12639.6|12659.6|12655.6|12662.8|12658.8|12640.8|12636.8|228
1601271900000|2020-09-28 05:45:00|12659.3|12655.3|12663.1|12659.1|12664.1|12660.1|12654.3|12650.3|121
1601272200000|2020-09-28 05:50:00|12662.8|12658.8|12662.3|12658.3|12665.3|12661.3|12657.3|12653.3|129
1601272500000|2020-09-28 05:55:00|12663.1|12659.1|12667.3|12663.3|12675.1|12671.1|12662.1|12658.1|148
1601272800000|2020-09-28 06:00:00|12666.3|12664.3|12655.3|12653.3|12672.1|12670.1|12649.1|12647.1|426
1601273100000|2020-09-28 06:05:00|12655.6|12653.6|12647.1|12645.1|12656.8|12654.8|12642.3|12640.3|336
1601273400000|2020-09-28 06:10:00|12647.3|12645.3|12653.8|12651.8|12657.8|12655.8|12647.3|12645.3|170
1601273700000|2020-09-28 06:15:00|12654.1|12652.1|12653.8|12651.8|12658.1|12656.1|12651.6|12649.6|131
1601274000000|2020-09-28 06:20:00|12654.1|12652.1|12672.3|12670.3|12675.1|12673.1|12654.1|12652.1|408
1601274300000|2020-09-28 06:25:00|12672.1|12670.1|12666.6|12664.6|12672.6|12670.6|12659.1|12657.1|219
1601274600000|2020-09-28 06:30:00|12666.8|12664.8|12654.8|12652.8|12670.3|12668.3|12653.3|12651.3|213
1601274900000|2020-09-28 06:35:00|12654.1|12652.1|12653.8|12651.8|12655.1|12653.1|12645.3|12643.3|188
1601275200000|2020-09-28 06:40:00|12653.6|12651.6|12651.3|12649.3|12655.6|12653.6|12647.8|12645.8|150
1601275500000|2020-09-28 06:45:00|12651.6|12649.6|12666.6|12664.6|12668.3|12666.3|12647.8|12645.8|325
1601275800000|2020-09-28 06:50:00|12666.3|12664.3|12664.3|12662.3|12670.3|12668.3|12663.1|12661.1|173
1601276100000|2020-09-28 06:55:00|12664.6|12662.6|12638.1|12636.1|12665.8|12663.8|12638.1|12636.1|668
1601276400000|2020-09-28 07:00:00|12637.8|12635.8|12691.2|12690|12699.9|12698.7|12637.4|12635.8|2644
1601276700000|2020-09-28 07:05:00|12691.4|12690.2|12661.2|12660|12698.2|12697|12659.9|12658.7|1297
1601277000000|2020-09-28 07:10:00|12660.7|12659.5|12707.7|12706.5|12714.9|12713.7|12660.7|12659.5|1382
1601277300000|2020-09-28 07:15:00|12708.4|12707.2|12716.2|12715|12725.2|12724|12703.2|12702|1239
1601277600000|2020-09-28 07:20:00|12716.4|12715.2|12741.7|12740.5|12745.4|12744.2|12712.2|12711|1373
1601277900000|2020-09-28 07:25:00|12742.2|12741|12756.7|12755.5|12763.4|12762.2|12729.2|12728|1095
1601278200000|2020-09-28 07:30:00|12756.4|12755.2|12765.2|12764|12776.2|12775|12754.4|12753.2|1171
1601278500000|2020-09-28 07:35:00|12765.4|12764.2|12772.9|12771.7|12777.9|12776.7|12762.9|12761.7|636
1601278800000|2020-09-28 07:40:00|12772.7|12771.5|12756.9|12755.7|12775.7|12774.5|12754.4|12753.2|848
1601279100000|2020-09-28 07:45:00|12755.2|12754|12773.7|12772.5|12776.4|12775.2|12754.9|12753.7|677
1601279400000|2020-09-28 07:50:00|12774.4|12773.2|12791.9|12790.7|12798.2|12797|12774.4|12773.2|1008
1601279700000|2020-09-28 07:55:00|12791.4|12790.2|12769.2|12768|12795.2|12794|12765.7|12764.5|735
1601280000000|2020-09-28 08:00:00|12768.9|12767.7|12738.2|12737|12770.4|12769.2|12737.9|12736.7|650
1601280300000|2020-09-28 08:05:00|12738.4|12737.2|12769.2|12768|12775.2|12774|12738.4|12737.2|600
1601280600000|2020-09-28 08:10:00|12769.4|12768.2|12751.4|12750.2|12779.9|12778.7|12748.9|12747.7|548
1601280900000|2020-09-28 08:15:00|12751.2|12750|12774.9|12773.7|12776.2|12775|12749.2|12748|497
1601281200000|2020-09-28 08:20:00|12774.7|12773.5|12753.7|12752.5|12774.7|12773.5|12750.9|12749.7|400
1601281500000|2020-09-28 08:25:00|12753.4|12752.2|12765.7|12764.5|12767.9|12766.7|12751.9|12750.7|260
1601281800000|2020-09-28 08:30:00|12765.9|12764.7|12787.2|12786|12791.7|12790.5|12756.9|12755.7|696
1601282100000|2020-09-28 08:35:00|12787.4|12786.2|12782.7|12781.5|12789.2|12788|12775.4|12774.2|338
1601282400000|2020-09-28 08:40:00|12782.9|12781.7|12773.9|12772.7|12785.2|12784|12772.7|12771.5|292
1601282700000|2020-09-28 08:45:00|12773.7|12772.5|12755.9|12754.7|12778.9|12777.7|12751.7|12750.5|515
1601283000000|2020-09-28 08:50:00|12756.2|12755|12743.2|12742|12759.2|12758|12740.2|12739|531
1601283300000|2020-09-28 08:55:00|12743.4|12742.2|12742.9|12741.7|12745.4|12744.2|12734.4|12733.2|423
1601283600000|2020-09-28 09:00:00|12743.2|12742|12749.9|12748.7|12760.2|12759|12741.4|12740.2|393
1601283900000|2020-09-28 09:05:00|12750.2|12749|12756.7|12755.5|12759.2|12758|12747.7|12746.5|276
1601284200000|2020-09-28 09:10:00|12756.4|12755.2|12749.7|12748.5|12757.7|12756.5|12748.9|12747.7|264
1601284500000|2020-09-28 09:15:00|12749.9|12748.7|12758.2|12757|12762.4|12761.2|12743.4|12742.2|311
1601284800000|2020-09-28 09:20:00|12757.9|12756.7|12767.4|12766.2|12770.4|12769.2|12757.9|12756.7|362
1601285100000|2020-09-28 09:25:00|12767.9|12766.7|12778.9|12777.7|12779.9|12778.7|12764.9|12763.7|268
1601285400000|2020-09-28 09:30:00|12779.2|12778|12776.2|12775|12788.7|12787.5|12772.2|12771|378
1601285700000|2020-09-28 09:35:00|12775.9|12774.7|12792.9|12791.7|12796.7|12795.5|12770.9|12769.7|516
1601286000000|2020-09-28 09:40:00|12793.7|12792.5|12789.2|12788|12796.4|12795.2|12783.4|12782.2|497
1601286300000|2020-09-28 09:45:00|12788.9|12787.7|12792.7|12791.5|12793.2|12792|12786.2|12785|251
1601286600000|2020-09-28 09:50:00|12792.4|12791.2|12796.4|12795.2|12802.2|12801|12790.4|12789.2|445
1601286900000|2020-09-28 09:55:00|12796.2|12795|12780.2|12779|12798.9|12797.7|12773.2|12772|313
1601287200000|2020-09-28 10:00:00|12780.4|12779.2|12803.2|12802|12804.4|12803.2|12773.9|12772.7|536
1601287500000|2020-09-28 10:05:00|12802.9|12801.7|12815.4|12814.2|12816.7|12815.5|12799.2|12798|650
1601287800000|2020-09-28 10:10:00|12815.7|12814.5|12820.4|12819.2|12834.2|12833|12813.4|12812.2|1011
1601288100000|2020-09-28 10:15:00|12819.7|12818.5|12820.2|12819|12828.2|12827|12811.9|12810.7|719
1601288400000|2020-09-28 10:20:00|12819.9|12818.7|12822.7|12821.5|12825.7|12824.5|12814.7|12813.5|431
1601288700000|2020-09-28 10:25:00|12822.9|12821.7|12815.7|12814.5|12826.2|12825|12803.4|12802.2|431
1601289000000|2020-09-28 10:30:00|12815.4|12814.2|12811.9|12810.7|12821.4|12820.2|12809.9|12808.7|330
1601289300000|2020-09-28 10:35:00|12812.2|12811|12803.7|12802.5|12812.7|12811.5|12798.4|12797.2|467
1601289600000|2020-09-28 10:40:00|12803.4|12802.2|12800.7|12799.5|12814.9|12813.7|12800.4|12799.2|323
1601289900000|2020-09-28 10:45:00|12800.4|12799.2|12811.7|12810.5|12812.9|12811.7|12797.7|12796.5|353
1601290200000|2020-09-28 10:50:00|12811.4|12810.2|12820.7|12819.5|12821.2|12820|12808.7|12807.5|371
1601290500000|2020-09-28 10:55:00|12820.9|12819.7|12803.9|12802.7|12824.9|12823.7|12800.9|12799.7|418
1601290800000|2020-09-28 11:00:00|12798.9|12797.7|12800.7|12799.5|12806.7|12805.5|12794.7|12793.5|376
1601291100000|2020-09-28 11:05:00|12801.2|12800|12791.9|12790.7|12807.7|12806.5|12790.9|12789.7|292
1601291400000|2020-09-28 11:10:00|12792.4|12791.2|12798.7|12797.5|12800.7|12799.5|12791.9|12790.7|243
1601291700000|2020-09-28 11:15:00|12798.4|12797.2|12794.4|12793.2|12804.9|12803.7|12788.9|12787.7|225
1601292000000|2020-09-28 11:20:00|12794.2|12793|12795.9|12794.7|12802.9|12801.7|12791.4|12790.2|232
1601292300000|2020-09-28 11:25:00|12796.2|12795|12798.9|12797.7|12803.2|12802|12794.7|12793.5|110
1601292600000|2020-09-28 11:30:00|12799.2|12798|12820.9|12819.7|12822.9|12821.7|12798.9|12797.7|385
1601292900000|2020-09-28 11:35:00|12820.7|12819.5|12824.9|12823.7|12827.4|12826.2|12818.7|12817.5|304
1601293200000|2020-09-28 11:40:00|12825.2|12824|12827.9|12826.7|12830.7|12829.5|12818.9|12817.7|481
1601293500000|2020-09-28 11:45:00|12827.7|12826.5|12821.9|12820.7|12829.7|12828.5|12820.9|12819.7|290
1601293800000|2020-09-28 11:50:00|12822.2|12821|12825.7|12824.5|12830.9|12829.7|12817.2|12816|341
1601294100000|2020-09-28 11:55:00|12825.4|12824.2|12831.7|12830.5|12834.4|12833.2|12822.7|12821.5|302
1601294400000|2020-09-28 12:00:00|12831.9|12830.7|12829.3|12828.1|12833.4|12832.2|12822.7|12821.5|296
1601294700000|2020-09-28 12:05:00|12829|12827.8|12854.8|12853.6|12856.3|12855.1|12828.8|12827.6|989
1601295000000|2020-09-28 12:10:00|12854.5|12853.3|12854.5|12853.3|12857.3|12856.1|12845.3|12844.1|599
1601295300000|2020-09-28 12:15:00|12855|12853.8|12843|12841.8|12856.3|12855.1|12841|12839.8|328
1601295600000|2020-09-28 12:20:00|12842.8|12841.6|12860.5|12859.3|12863.3|12862.1|12842.8|12841.6|576
1601295900000|2020-09-28 12:25:00|12861|12859.8|12853|12851.8|12865|12863.8|12852|12850.8|435
1601296200000|2020-09-28 12:30:00|12853.3|12852.1|12861.3|12860.1|12868.5|12867.3|12853.3|12852.1|507
1601296500000|2020-09-28 12:35:00|12861.5|12860.3|12860|12858.8|12866.5|12865.3|12856|12854.8|510
1601296800000|2020-09-28 12:40:00|12860.3|12859.1|12865|12863.8|12866|12864.8|12855|12853.8|370
1601297100000|2020-09-28 12:45:00|12865.3|12864.1|12868|12866.8|12868.5|12867.3|12861.3|12860.1|200
1601297400000|2020-09-28 12:50:00|12868.3|12867.1|12854.9|12853.7|12869|12867.8|12853.9|12852.7|321
1601297700000|2020-09-28 12:55:00|12855.2|12854|12845.9|12844.7|12859.4|12858.2|12845.7|12844.5|373
1601298000000|2020-09-28 13:00:00|12846.2|12845|12845.7|12844.5|12854.2|12853|12840.7|12839.5|648
1601298300000|2020-09-28 13:05:00|12846.2|12845|12840.4|12839.2|12847.7|12846.5|12839.9|12838.7|253
1601298600000|2020-09-28 13:10:00|12840.2|12839|12828.9|12827.7|12842.4|12841.2|12828.7|12827.5|345
1601298900000|2020-09-28 13:15:00|12829.2|12828|12826.4|12825.2|12831.9|12830.7|12822.9|12821.7|462
1601299200000|2020-09-28 13:20:00|12826.2|12825|12828.4|12827.2|12832.4|12831.2|12822.9|12821.7|1130
1601299500000|2020-09-28 13:25:00|12828.7|12827.5|12834.2|12833|12834.4|12833.2|12824.7|12823.5|388
1601299800000|2020-09-28 13:30:00|12833.9|12832.7|12831.7|12830.5|12841.9|12840.7|12821.4|12820.2|829
1601300100000|2020-09-28 13:35:00|12831.9|12830.7|12822.7|12821.5|12839.9|12838.7|12814.7|12813.5|573
1601300400000|2020-09-28 13:40:00|12822.9|12821.7|12813.4|12812.2|12831.7|12830.5|12809.9|12808.7|526
1601300700000|2020-09-28 13:45:00|12813.7|12812.5|12818.9|12817.7|12831.2|12830|12813.7|12812.5|644
1601301000000|2020-09-28 13:50:00|12818.7|12817.5|12804.9|12803.7|12822.4|12821.2|12804.7|12803.5|762
1601301300000|2020-09-28 13:55:00|12805.2|12804|12823.9|12822.7|12830.7|12829.5|12804.9|12803.7|725
1601301600000|2020-09-28 14:00:00|12824.2|12823|12829.4|12828.2|12829.4|12828.2|12808.9|12807.7|740
1601301900000|2020-09-28 14:05:00|12829.2|12828|12820.4|12819.2|12830.7|12829.5|12816.7|12815.5|534
1601302200000|2020-09-28 14:10:00|12820.3|12819.1|12842.8|12841.6|12844.3|12843.1|12820.3|12819.1|701
1601302500000|2020-09-28 14:15:00|12842.6|12841.4|12853.3|12852.1|12853.8|12852.6|12842.6|12841.4|642
1601302800000|2020-09-28 14:20:00|12853.1|12851.9|12847.6|12846.4|12857.3|12856.1|12844.8|12843.6|527
1601303100000|2020-09-28 14:25:00|12847.3|12846.1|12837.8|12836.6|12856.3|12855.1|12836.8|12835.6|533
1601303400000|2020-09-28 14:30:00|12838.1|12836.9|12861.3|12860.1|12861.3|12860.1|12836.8|12835.6|746
1601303700000|2020-09-28 14:35:00|12861.1|12859.9|12848.8|12847.6|12868.1|12866.9|12848.1|12846.9|561
1601304000000|2020-09-28 14:40:00|12849.3|12848.1|12858.3|12857.1|12866.3|12865.1|12845.6|12844.4|688
1601304300000|2020-09-28 14:45:00|12858.6|12857.4|12841.1|12839.9|12862.3|12861.1|12838.8|12837.6|590
1601304600000|2020-09-28 14:50:00|12841.3|12840.1|12842.3|12841.1|12848.6|12847.4|12833.1|12831.9|617
1601304900000|2020-09-28 14:55:00|12842.6|12841.4|12838.8|12837.6|12844.1|12842.9|12828.1|12826.9|564
1601305200000|2020-09-28 15:00:00|12838.3|12837.1|12828.8|12827.6|12846.8|12845.6|12828.3|12827.1|583
1601305500000|2020-09-28 15:05:00|12828.6|12827.4|12847.8|12846.6|12847.8|12846.6|12828.6|12827.4|392
1601305800000|2020-09-28 15:10:00|12846.8|12845.6|12853.6|12852.4|12855.1|12853.9|12837.6|12836.4|411
1601306100000|2020-09-28 15:15:00|12853.8|12852.6|12856.8|12855.6|12858.8|12857.6|12847.3|12846.1|463
1601306400000|2020-09-28 15:20:00|12857.1|12855.9|12859.1|12857.9|12860.6|12859.4|12842.8|12841.6|685
1601306700000|2020-09-28 15:25:00|12859.3|12858.1|12871.1|12869.9|12875.8|12874.6|12847.8|12846.6|1334
1601307000000|2020-09-28 15:30:00|12871.5|12869.5|12867.7|12865.7|12886.7|12884.7|12864.7|12862.7|2234
1601307300000|2020-09-28 15:35:00|12869.5|12867.5|12871|12869|12877|12875|12863.7|12861.7|1172
1601307600000|2020-09-28 15:40:00|12870.7|12868.7|12866.7|12864.7|12873.5|12871.5|12860|12858|534
1601307900000|2020-09-28 15:45:00|12867|12865|12859|12857|12868|12866|12855.5|12853.5|260
1601308200000|2020-09-28 15:50:00|12859.2|12857.2|12865.7|12863.7|12866.7|12864.7|12856.5|12854.5|238
1601308500000|2020-09-28 15:55:00|12865.5|12863.5|12861.2|12859.2|12866.7|12864.7|12853.7|12851.7|202
1601308800000|2020-09-28 16:00:00|12861.5|12859.5|12854.7|12852.7|12863.7|12861.7|12850.2|12848.2|289
1601309100000|2020-09-28 16:05:00|12854.5|12852.5|12853.2|12851.2|12856.7|12854.7|12851.5|12849.5|151
1601309400000|2020-09-28 16:10:00|12853|12851|12853.5|12851.5|12856.7|12854.7|12848.2|12846.2|249
1601309700000|2020-09-28 16:15:00|12853.7|12851.7|12843.5|12841.5|12857.7|12855.7|12838.7|12836.7|292
1601310000000|2020-09-28 16:20:00|12842.7|12840.7|12846.5|12844.5|12849.2|12847.2|12840.7|12838.7|152
1601310300000|2020-09-28 16:25:00|12846.7|12844.7|12845|12843|12847.2|12845.2|12839.7|12837.7|182
1601310600000|2020-09-28 16:30:00|12845.2|12843.2|12846.7|12844.7|12847.7|12845.7|12838|12836|192
1601310900000|2020-09-28 16:35:00|12846.5|12844.5|12841.7|12839.7|12848|12846|12838.2|12836.2|137
1601311200000|2020-09-28 16:40:00|12842|12840|12851|12849|12851|12849|12841.7|12839.7|132
1601311500000|2020-09-28 16:45:00|12852|12850|12858.2|12856.2|12862.5|12860.5|12848.2|12846.2|258
1601311800000|2020-09-28 16:50:00|12858|12856|12862.7|12860.7|12863.2|12861.2|12857.7|12855.7|100
1601312100000|2020-09-28 16:55:00|12862.5|12860.5|12865.5|12863.5|12865.7|12863.7|12859.2|12857.2|80
1601312400000|2020-09-28 17:00:00|12865.7|12863.7|12857.7|12855.7|12866.2|12864.2|12857.5|12855.5|127
1601312700000|2020-09-28 17:05:00|12857.5|12855.5|12850.7|12848.7|12859.2|12857.2|12848|12846|166
1601313000000|2020-09-28 17:10:00|12851|12849|12859|12857|12859.2|12857.2|12849|12847|65
1601313300000|2020-09-28 17:15:00|12859.2|12857.2|12855.5|12853.5|12862|12860|12854.7|12852.7|43
1601313600000|2020-09-28 17:20:00|12855.2|12853.2|12865.2|12863.2|12868|12866|12854.7|12852.7|81
1601313900000|2020-09-28 17:25:00|12865.5|12863.5|12861|12859|12865.7|12863.7|12859|12857|75
1601314200000|2020-09-28 17:30:00|12861.2|12859.2|12872.2|12870.2|12873.7|12871.7|12860.7|12858.7|154
1601314500000|2020-09-28 17:35:00|12872.5|12870.5|12869|12867|12873.7|12871.7|12868.7|12866.7|52
1601314800000|2020-09-28 17:40:00|12868.7|12866.7|12864.5|12862.5|12869|12867|12861.5|12859.5|105
1601315100000|2020-09-28 17:45:00|12864.7|12862.7|12870.7|12868.7|12871.7|12869.7|12863.5|12861.5|73
1601315400000|2020-09-28 17:50:00|12871|12869|12868|12866|12871|12869|12864.7|12862.7|34
1601315700000|2020-09-28 17:55:00|12868.2|12866.2|12868.2|12866.2|12870.5|12868.5|12866|12864|64
1601316000000|2020-09-28 18:00:00|12868.5|12866.5|12864.2|12862.2|12870.2|12868.2|12861.7|12859.7|84
1601316300000|2020-09-28 18:05:00|12864.5|12862.5|12867|12865|12870.2|12868.2|12863.7|12861.7|59
1601316600000|2020-09-28 18:10:00|12867.2|12865.2|12870.2|12868.2|12874.2|12872.2|12865.7|12863.7|68
1601316900000|2020-09-28 18:15:00|12871|12869|12867.7|12865.7|12875.7|12873.7|12867.7|12865.7|86
1601317200000|2020-09-28 18:20:00|12868|12866|12860.7|12858.7|12868.2|12866.2|12860.5|12858.5|110
1601317500000|2020-09-28 18:25:00|12861|12859|12863.7|12861.7|12867|12865|12860.2|12858.2|51
1601317800000|2020-09-28 18:30:00|12864|12862|12866.7|12864.7|12868.7|12866.7|12862.7|12860.7|41
1601318100000|2020-09-28 18:35:00|12867|12865|12871.2|12869.2|12871.7|12869.7|12862.2|12860.2|71
1601318400000|2020-09-28 18:40:00|12872|12870|12868.7|12866.7|12872.2|12870.2|12863.7|12861.7|77
1601318700000|2020-09-28 18:45:00|12868.5|12866.5|12866.2|12864.2|12874.5|12872.5|12865|12863|59
1601319000000|2020-09-28 18:50:00|12866|12864|12864.5|12862.5|12870.2|12868.2|12863.7|12861.7|46
1601319300000|2020-09-28 18:55:00|12864.2|12862.2|12864|12862|12867.5|12865.5|12862.7|12860.7|63
1601319600000|2020-09-28 19:00:00|12864.2|12862.2|12852.7|12850.7|12866|12864|12849.2|12847.2|140
1601319900000|2020-09-28 19:05:00|12852.5|12850.5|12852|12850|12859.2|12857.2|12850.5|12848.5|86
1601320200000|2020-09-28 19:10:00|12852.2|12850.2|12856.7|12854.7|12857.2|12855.2|12849.5|12847.5|45
1601320500000|2020-09-28 19:15:00|12857|12855|12858.2|12856.2|12863|12861|12851.2|12849.2|90
1601320800000|2020-09-28 19:20:00|12858|12856|12857.5|12855.5|12862|12860|12855.5|12853.5|49
1601321100000|2020-09-28 19:25:00|12857.7|12855.7|12862.2|12860.2|12864.5|12862.5|12857.7|12855.7|43
1601321400000|2020-09-28 19:30:00|12863|12861|12847.2|12845.2|12864.7|12862.7|12842|12840|238
1601321700000|2020-09-28 19:35:00|12847.5|12845.5|12850|12848|12851.7|12849.7|12844.2|12842.2|162
1601322000000|2020-09-28 19:40:00|12849.7|12847.7|12859.7|12857.7|12860.2|12858.2|12847.7|12845.7|60
1601322300000|2020-09-28 19:45:00|12859.5|12857.5|12852.2|12850.2|12863.2|12861.2|12851.2|12849.2|157
1601322600000|2020-09-28 19:50:00|12852|12850|12858|12856|12859.5|12857.5|12847.2|12845.2|220
1601322900000|2020-09-28 19:55:00|12858.2|12856.2|12869.7|12867.7|12869.7|12867.7|12847.2|12845.2|257
1601323200000|2020-09-28 20:00:00|12874.2|12869.2|12875.8|12870.8|12881.9|12876.9|12862.9|12857.9|22
1601323500000|2020-09-28 20:05:00|12876.7|12871.7|12880.2|12875.2|12880.2|12875.2|12873.4|12868.4|0
1601323800000|2020-09-28 20:10:00|12880.3|12875.3|12888|12883|12889.1|12884.1|12876.4|12871.4|0
1601324100000|2020-09-28 20:15:00|12887.9|12882.9|12888.8|12883.8|12889.9|12884.9|12886.3|12881.3|0
1601324400000|2020-09-28 20:20:00|12888.7|12883.7|12888.4|12883.4|12889.7|12884.7|12888.2|12883.2|0
1601324700000|2020-09-28 20:25:00|12888.3|12883.3|12886.1|12881.1|12888.3|12883.3|12886.1|12881.1|0
1601325000000|2020-09-28 20:30:00|12889.5|12884.5|12894|12889|12894.9|12889.9|12885.7|12880.7|0
1601325300000|2020-09-28 20:35:00|12893.1|12888.1|12893.8|12888.8|12894.7|12889.7|12887.7|12882.7|0
1601325600000|2020-09-28 20:40:00|12894.7|12889.7|12909.9|12904.9|12911.2|12906.2|12893.8|12888.8|0
1601325900000|2020-09-28 20:45:00|12909.8|12904.8|12903.8|12898.8|12909.8|12904.8|12900.8|12895.8|0
1601326200000|2020-09-28 20:50:00|12902.8|12897.8|12899.8|12894.8|12903.8|12898.8|12899.6|12894.6|0
1601326500000|2020-09-28 20:55:00|12898.8|12893.8|12896.5|12891.5|12898.8|12893.8|12890.6|12885.6|0
1601326800000|2020-09-28 21:00:00|12896.6|12891.6|12896.2|12891.2|12897.2|12892.2|12893.3|12888.3|0
1601327100000|2020-09-28 21:05:00|12896.1|12891.1|12898.1|12893.1|12898.1|12893.1|12896|12891|0
1601327400000|2020-09-28 21:10:00|12898.2|12893.2|12900.3|12895.3|12900.8|12895.8|12898.2|12893.2|0
1601327700000|2020-09-28 21:15:00|12900.2|12895.2|12900|12895|12900.5|12895.5|12899.1|12894.1|0
1601328000000|2020-09-28 21:20:00|12899.4|12894.4|12900.2|12895.2|12900.3|12895.3|12899.3|12894.3|0
1601328300000|2020-09-28 21:25:00|12900.1|12895.1|12900|12895|12900.4|12895.4|12899.9|12894.9|0
1601328600000|2020-09-28 21:30:00|12900.1|12895.1|12899|12894|12900.3|12895.3|12898.2|12893.2|0
1601328900000|2020-09-28 21:35:00|12898.3|12893.3|12897.3|12892.3|12898.6|12893.6|12897.3|12892.3|0
1601329200000|2020-09-28 21:40:00|12897.1|12892.1|12897.1|12892.1|12897.1|12892.1|12897.1|12892.1|0
1601329500000|2020-09-28 21:45:00|12897.4|12892.4|12897.6|12892.6|12897.6|12892.6|12897.3|12892.3|0
1601329800000|2020-09-28 21:50:00|12897.7|12892.7|12898.9|12893.9|12899.4|12894.4|12896.3|12891.3|0
1601330100000|2020-09-28 21:55:00|12899|12894|12900.4|12895.4|12900.4|12895.4|12897.9|12892.9|0
1601330400000|2020-09-28 22:00:00|12897.1|12892.1|12897.7|12892.7|12902.5|12897.5|12892.2|12887.2|0
1601330700000|2020-09-28 22:05:00|12898.2|12893.2|12893.1|12888.1|12899.2|12894.2|12893.1|12888.1|0
1601331000000|2020-09-28 22:10:00|12892.1|12887.1|12894.1|12889.1|12896.8|12891.8|12890.9|12885.9|0
1601331300000|2020-09-28 22:15:00|12894.6|12889.6|12898|12893|12898.5|12893.5|12891.8|12886.8|0
1601331600000|2020-09-28 22:20:00|12897.5|12892.5|12901.2|12896.2|12901.9|12896.9|12896.6|12891.6|0
1601331900000|2020-09-28 22:25:00|12901.3|12896.3|12901.4|12896.4|12902.5|12897.5|12900.2|12895.2|0
1601332200000|2020-09-28 22:30:00|12901.9|12896.9|12901.3|12896.3|12903.8|12898.8|12900.3|12895.3|0
1601332500000|2020-09-28 22:35:00|12900.3|12895.3|12906.7|12901.7|12911.2|12906.2|12900.3|12895.3|0
1601332800000|2020-09-28 22:40:00|12908.2|12903.2|12907.4|12902.4|12909.3|12904.3|12905.8|12900.8|0
1601333100000|2020-09-28 22:45:00|12906.4|12901.4|12900.6|12895.6|12906.4|12901.4|12900.5|12895.5|0
1601333400000|2020-09-28 22:50:00|12900.5|12895.5|12900.5|12895.5|12900.5|12895.5|12900.5|12895.5|0
1601333700000|2020-09-28 22:55:00|12900.4|12895.4|12904.1|12899.1|12904.1|12899.1|12900.4|12895.4|0
1601334000000|2020-09-28 23:00:00|12903.2|12898.2|12905.1|12900.1|12906.1|12901.1|12903.2|12898.2|0
1601334300000|2020-09-28 23:05:00|12905.6|12900.6|12905.1|12900.1|12906.1|12901.1|12904.1|12899.1|0
1601334600000|2020-09-28 23:10:00|12905.2|12900.2|12904.2|12899.2|12905.2|12900.2|12903.2|12898.2|0
1601334900000|2020-09-28 23:15:00|12904.7|12899.7|12908|12903|12908|12903|12904.2|12899.2|0
1601335200000|2020-09-28 23:20:00|12909|12904|12913.3|12908.3|12918.3|12913.3|12909|12904|0
1601335500000|2020-09-28 23:25:00|12914.3|12909.3|12911.4|12906.4|12914.3|12909.3|12911.4|12906.4|0
1601335800000|2020-09-28 23:30:00|12911.8|12906.8|12912.4|12907.4|12914.4|12909.4|12909.4|12904.4|0
1601336100000|2020-09-28 23:35:00|12912.5|12907.5|12911.5|12906.5|12913.9|12908.9|12911|12906|0
1601336400000|2020-09-28 23:40:00|12912.4|12907.4|12913.3|12908.3|12914.3|12909.3|12910.5|12905.5|0
1601336700000|2020-09-28 23:45:00|12913.8|12908.8|12913|12908|12914.2|12909.2|12911.1|12906.1|0
1601337000000|2020-09-28 23:50:00|12913.9|12908.9|12918.6|12913.6|12918.7|12913.7|12911|12906|0
1601337300000|2020-09-28 23:55:00|12917.7|12912.7|12915.8|12910.8|12918.6|12913.6|12912|12907|0
1601337600000|2020-09-29 00:00:00|12914.8|12909.8|12905.2|12900.2|12914.8|12909.8|12902.6|12897.6|0
1601337900000|2020-09-29 00:05:00|12905.1|12900.1|12909.6|12904.6|12910|12905|12905.1|12900.1|0
1601338200000|2020-09-29 00:10:00|12910.6|12905.6|12912.3|12907.3|12913.3|12908.3|12907.1|12902.1|0
1601338500000|2020-09-29 00:15:00|12911.3|12906.3|12892.2|12888.2|12914.2|12910.2|12890.7|12886.7|123
1601338800000|2020-09-29 00:20:00|12892.5|12888.5|12886.2|12882.2|12892.7|12888.7|12884.2|12880.2|55
1601339100000|2020-09-29 00:25:00|12886.5|12882.5|12891.7|12887.7|12898.2|12894.2|12886.2|12882.2|72
1601339400000|2020-09-29 00:30:00|12892|12888|12896.5|12892.5|12899|12895|12892|12888|30
1601339700000|2020-09-29 00:35:00|12897|12893|12912.7|12908.7|12913|12909|12896.7|12892.7|47
1601340000000|2020-09-29 00:40:00|12912.2|12908.2|12906|12902|12912.5|12908.5|12905.2|12901.2|12
1601340300000|2020-09-29 00:45:00|12906.2|12902.2|12908.5|12904.5|12909|12905|12903|12899|28
1601340600000|2020-09-29 00:50:00|12908.7|12904.7|12907|12903|12915.5|12911.5|12906.2|12902.2|51
1601340900000|2020-09-29 00:55:00|12906.2|12902.2|12907|12903|12908|12904|12904.7|12900.7|8
1601341200000|2020-09-29 01:00:00|12907.7|12903.7|12910.2|12906.2|12915.2|12911.2|12907|12903|10
1601341500000|2020-09-29 01:05:00|12911.7|12907.7|12907.5|12903.5|12912.7|12908.7|12904.5|12900.5|4
1601341800000|2020-09-29 01:10:00|12907.7|12903.7|12904.2|12900.2|12909.7|12905.7|12899.2|12895.2|64
1601342100000|2020-09-29 01:15:00|12904.5|12900.5|12888|12884|12905.5|12901.5|12883.5|12879.5|53
1601342400000|2020-09-29 01:20:00|12888.2|12884.2|12892.5|12888.5|12896.7|12892.7|12887.7|12883.7|5
1601342700000|2020-09-29 01:25:00|12892.2|12888.2|12891|12887|12895.7|12891.7|12889.2|12885.2|11
1601343000000|2020-09-29 01:30:00|12890.5|12886.5|12886.2|12882.2|12892.2|12888.2|12884.2|12880.2|16
1601343300000|2020-09-29 01:35:00|12886.5|12882.5|12890.7|12886.7|12891.7|12887.7|12882.7|12878.7|10
1601343600000|2020-09-29 01:40:00|12890|12886|12886|12882|12891.2|12887.2|12884.5|12880.5|16
1601343900000|2020-09-29 01:45:00|12885.7|12881.7|12882.7|12878.7|12888.7|12884.7|12881.7|12877.7|8
1601344200000|2020-09-29 01:50:00|12882.5|12878.5|12892.5|12888.5|12892.7|12888.7|12882.2|12878.2|8
1601344500000|2020-09-29 01:55:00|12892.7|12888.7|12901.2|12897.2|12901.5|12897.5|12892.2|12888.2|17
1601344800000|2020-09-29 02:00:00|12903.2|12899.2|12898|12894|12905.2|12901.2|12893.5|12889.5|26
1601345100000|2020-09-29 02:05:00|12898.2|12894.2|12904|12900|12904|12900|12898.2|12894.2|58
1601345400000|2020-09-29 02:10:00|12904.2|12900.2|12913.7|12909.7|12918.2|12914.2|12903.7|12899.7|31
1601345700000|2020-09-29 02:15:00|12913.5|12909.5|12910|12906|12913.5|12909.5|12907|12903|12
1601346000000|2020-09-29 02:20:00|12909.7|12905.7|12907|12903|12909.7|12905.7|12906.5|12902.5|4
1601346300000|2020-09-29 02:25:00|12906.5|12902.5|12909.2|12905.2|12915|12911|12906.5|12902.5|17
1601346600000|2020-09-29 02:30:00|12909.5|12905.5|12901.7|12897.7|12909.5|12905.5|12900|12896|43
1601346900000|2020-09-29 02:35:00|12901|12897|12891|12887|12902.7|12898.7|12890.5|12886.5|30
1601347200000|2020-09-29 02:40:00|12893|12889|12893|12889|12897.5|12893.5|12890.7|12886.7|18
1601347500000|2020-09-29 02:45:00|12893.2|12889.2|12891|12887|12894|12890|12882.7|12878.7|61
1601347800000|2020-09-29 02:50:00|12891.2|12887.2|12894.7|12890.7|12899|12895|12888.5|12884.5|43
1601348100000|2020-09-29 02:55:00|12895.2|12891.2|12890.2|12886.2|12897|12893|12890|12886|23
1601348400000|2020-09-29 03:00:00|12891.2|12887.2|12889.2|12885.2|12893.5|12889.5|12889.2|12885.2|6
1601348700000|2020-09-29 03:05:00|12891.2|12887.2|12892.5|12888.5|12893|12889|12891.2|12887.2|4
1601349000000|2020-09-29 03:10:00|12892.2|12888.2|12895.5|12891.5|12896.2|12892.2|12891.7|12887.7|5
1601349300000|2020-09-29 03:15:00|12895.2|12891.2|12887.7|12883.7|12896|12892|12885|12881|22
1601349600000|2020-09-29 03:20:00|12887.5|12883.5|12887|12883|12892|12888|12885.2|12881.2|55
1601349900000|2020-09-29 03:25:00|12888|12884|12890.7|12886.7|12891|12887|12885.2|12881.2|59
1601350200000|2020-09-29 03:30:00|12889.5|12885.5|12887.5|12883.5|12890.7|12886.7|12880.7|12876.7|37
1601350500000|2020-09-29 03:35:00|12887.2|12883.2|12895|12891|12897|12893|12886.7|12882.7|22
1601350800000|2020-09-29 03:40:00|12895.2|12891.2|12900.7|12896.7|12901.5|12897.5|12894|12890|30
1601351100000|2020-09-29 03:45:00|12900.5|12896.5|12894|12890|12901.2|12897.2|12894|12890|43
1601351400000|2020-09-29 03:50:00|12894.2|12890.2|12895|12891|12897.5|12893.5|12891|12887|12
1601351700000|2020-09-29 03:55:00|12895.2|12891.2|12901|12897|12902|12898|12894.2|12890.2|19
1601352000000|2020-09-29 04:00:00|12902|12898|12902|12898|12906|12902|12898.7|12894.7|27
1601352300000|2020-09-29 04:05:00|12902.7|12898.7|12902.5|12898.5|12903.5|12899.5|12899.7|12895.7|45
1601352600000|2020-09-29 04:10:00|12902|12898|12913.2|12909.2|12914.2|12910.2|12901.7|12897.7|20
1601352900000|2020-09-29 04:15:00|12913|12909|12914.5|12910.5|12916.2|12912.2|12910|12906|18
1601353200000|2020-09-29 04:20:00|12914|12910|12914.7|12910.7|12916.7|12912.7|12911.2|12907.2|23
1601353500000|2020-09-29 04:25:00|12914.5|12910.5|12915.2|12911.2|12917|12913|12910.2|12906.2|15
1601353800000|2020-09-29 04:30:00|12915.7|12911.7|12909.7|12905.7|12916|12912|12908|12904|20
1601354100000|2020-09-29 04:35:00|12910|12906|12909.7|12905.7|12913.5|12909.5|12908|12904|8
1601354400000|2020-09-29 04:40:00|12910|12906|12910.5|12906.5|12912.2|12908.2|12906|12902|105
1601354700000|2020-09-29 04:45:00|12911|12907|12927.5|12923.5|12928.5|12924.5|12910.2|12906.2|160
1601355000000|2020-09-29 04:50:00|12927.7|12923.7|12928|12924|12933|12929|12927.2|12923.2|84
1601355300000|2020-09-29 04:55:00|12927.2|12923.2|12937|12933|12938.5|12934.5|12927.2|12923.2|119
1601355600000|2020-09-29 05:00:00|12936.7|12932.7|12944.7|12940.7|12950.7|12946.7|12935.2|12931.2|104
1601355900000|2020-09-29 05:05:00|12945|12941|12935.2|12931.2|12945.5|12941.5|12932.2|12928.2|50
1601356200000|2020-09-29 05:10:00|12935|12931|12933.5|12929.5|12935|12931|12928.5|12924.5|13
1601356500000|2020-09-29 05:15:00|12933.2|12929.2|12913.7|12909.7|12933.2|12929.2|12912|12908|32
1601356800000|2020-09-29 05:20:00|12914.5|12910.5|12907|12903|12916|12912|12905.2|12901.2|25
1601357100000|2020-09-29 05:25:00|12906.7|12902.7|12899|12895|12909.7|12905.7|12898.5|12894.5|34
1601357400000|2020-09-29 05:30:00|12898.7|12894.7|12898.7|12894.7|12901.2|12897.2|12892.2|12888.2|30
1601357700000|2020-09-29 05:35:00|12899.5|12895.5|12898|12894|12903|12899|12896.5|12892.5|28
1601358000000|2020-09-29 05:40:00|12897.2|12893.2|12887.2|12883.2|12897.2|12893.2|12885.5|12881.5|51
1601358300000|2020-09-29 05:45:00|12886.7|12882.7|12892.7|12888.7|12895.7|12891.7|12886.7|12882.7|25
1601358600000|2020-09-29 05:50:00|12892.5|12888.5|12897|12893|12898.5|12894.5|12889.2|12885.2|75
1601358900000|2020-09-29 05:55:00|12896.5|12892.5|12896.5|12892.5|12897.2|12893.2|12889|12885|35
1601359200000|2020-09-29 06:00:00|12895.5|12893.5|12893.5|12891.5|12904|12902|12892.5|12890.5|260
1601359500000|2020-09-29 06:05:00|12886.2|12884.2|12883.7|12881.7|12890|12888|12871|12869|368
1601359800000|2020-09-29 06:10:00|12884|12882|12874.7|12872.7|12892.2|12890.2|12873.7|12871.7|200
1601360100000|2020-09-29 06:15:00|12874.5|12872.5|12865.5|12863.5|12878.2|12876.2|12862.5|12860.5|185
1601360400000|2020-09-29 06:20:00|12865.2|12863.2|12869|12867|12869|12867|12856|12854|165
1601360700000|2020-09-29 06:25:00|12869.2|12867.2|12873.7|12871.7|12876.7|12874.7|12868.5|12866.5|131
1601361000000|2020-09-29 06:30:00|12873.5|12871.5|12859.5|12857.5|12874.2|12872.2|12858.7|12856.7|138
1601361300000|2020-09-29 06:35:00|12859.7|12857.7|12860.2|12858.2|12863.7|12861.7|12849.2|12847.2|252
1601361600000|2020-09-29 06:40:00|12859.5|12857.5|12854.7|12852.7|12865.2|12863.2|12852.5|12850.5|244
1601361900000|2020-09-29 06:45:00|12855|12853|12855|12853|12861.2|12859.2|12852.2|12850.2|159
1601362200000|2020-09-29 06:50:00|12855.2|12853.2|12845.2|12843.2|12860.2|12858.2|12844.7|12842.7|281
1601362500000|2020-09-29 06:55:00|12845|12843|12825.2|12823.2|12846|12844|12820.2|12818.2|655
1601362800000|2020-09-29 07:00:00|12825|12823|12807.8|12806.6|12829.3|12828.1|12800.6|12799.4|1733
1601363100000|2020-09-29 07:05:00|12807.6|12806.4|12779.1|12777.9|12808.3|12807.1|12772.1|12770.9|1491
1601363400000|2020-09-29 07:10:00|12778.6|12777.4|12772.3|12771.1|12787.3|12786.1|12770.1|12768.9|969
1601363700000|2020-09-29 07:15:00|12772.1|12770.9|12773.3|12772.1|12794.1|12792.9|12767.6|12766.4|1121
1601364000000|2020-09-29 07:20:00|12773.1|12771.9|12808.3|12807.1|12815.6|12814.4|12771.3|12770.1|1045
1601364300000|2020-09-29 07:25:00|12808.6|12807.4|12814.3|12813.1|12827.8|12826.6|12804.3|12803.1|876
1601364600000|2020-09-29 07:30:00|12814.6|12813.4|12804.6|12803.4|12816.6|12815.4|12795.1|12793.9|754
1601364900000|2020-09-29 07:35:00|12804.3|12803.1|12796.8|12795.6|12807.3|12806.1|12786.1|12784.9|591
1601365200000|2020-09-29 07:40:00|12796.6|12795.4|12779.6|12778.4|12798.8|12797.6|12779.1|12777.9|570
1601365500000|2020-09-29 07:45:00|12779.8|12778.6|12775.1|12773.9|12784.6|12783.4|12771.3|12770.1|733
1601365800000|2020-09-29 07:50:00|12775.4|12774.2|12765.6|12764.4|12776.4|12775.2|12762.1|12760.9|1037
1601366100000|2020-09-29 07:55:00|12765.4|12764.2|12777.6|12776.4|12784.9|12783.7|12764.6|12763.4|599
1601366400000|2020-09-29 08:00:00|12777.1|12775.9|12743.4|12742.2|12779.4|12778.2|12736.6|12735.4|1053
1601366700000|2020-09-29 08:05:00|12743.1|12741.9|12746.6|12745.4|12748.9|12747.7|12736.4|12735.2|616
1601367000000|2020-09-29 08:10:00|12747.4|12746.2|12763.9|12762.7|12764.1|12762.9|12743.4|12742.2|531
1601367300000|2020-09-29 08:15:00|12763.6|12762.4|12783.6|12782.4|12790.6|12789.4|12763.4|12762.2|679
1601367600000|2020-09-29 08:20:00|12785.4|12784.2|12790.4|12789.2|12794.9|12793.7|12777.9|12776.7|487
1601367900000|2020-09-29 08:25:00|12790.6|12789.4|12785.1|12783.9|12793.1|12791.9|12781.4|12780.2|364
1601368200000|2020-09-29 08:30:00|12785.4|12784.2|12797.9|12796.7|12806.6|12805.4|12778.1|12776.9|708
1601368500000|2020-09-29 08:35:00|12797.6|12796.4|12805.9|12804.7|12810.4|12809.2|12796.1|12794.9|461
1601368800000|2020-09-29 08:40:00|12805.6|12804.4|12791.1|12789.9|12812.4|12811.2|12786.1|12784.9|472
1601369100000|2020-09-29 08:45:00|12790.9|12789.7|12782.4|12781.2|12809.1|12807.9|12779.6|12778.4|619
1601369400000|2020-09-29 08:50:00|12782.6|12781.4|12781.4|12780.2|12788.1|12786.9|12778.6|12777.4|295
1601369700000|2020-09-29 08:55:00|12781.6|12780.4|12789.6|12788.4|12796.6|12795.4|12781.6|12780.4|267
1601370000000|2020-09-29 09:00:00|12790.4|12789.2|12793.1|12791.9|12796.4|12795.2|12783.6|12782.4|299
1601370300000|2020-09-29 09:05:00|12792.6|12791.4|12800.1|12798.9|12802.4|12801.2|12787.6|12786.4|314
1601370600000|2020-09-29 09:10:00|12800.4|12799.2|12788.1|12786.9|12800.4|12799.2|12786.6|12785.4|265
1601370900000|2020-09-29 09:15:00|12788.4|12787.2|12780.6|12779.4|12791.9|12790.7|12779.1|12777.9|297
1601371200000|2020-09-29 09:20:00|12780.4|12779.2|12770.1|12768.9|12781.4|12780.2|12769.4|12768.2|485
1601371500000|2020-09-29 09:25:00|12769.6|12768.4|12777.1|12775.9|12779.4|12778.2|12761.6|12760.4|435
1601371800000|2020-09-29 09:30:00|12777.4|12776.2|12777.1|12775.9|12778.4|12777.2|12765.1|12763.9|219
1601372100000|2020-09-29 09:35:00|12777.4|12776.2|12781.6|12780.4|12784.4|12783.2|12777.4|12776.2|223
1601372400000|2020-09-29 09:40:00|12781.1|12779.9|12785.1|12783.9|12787.4|12786.2|12779.9|12778.7|247
1601372700000|2020-09-29 09:45:00|12785.4|12784.2|12777.9|12776.7|12788.4|12787.2|12777.4|12776.2|294
1601373000000|2020-09-29 09:50:00|12777.6|12776.4|12782.9|12781.7|12785.6|12784.4|12773.6|12772.4|217
1601373300000|2020-09-29 09:55:00|12783.1|12781.9|12791.1|12789.9|12796.6|12795.4|12780.4|12779.2|314
1601373600000|2020-09-29 10:00:00|12790.9|12789.7|12792.6|12791.4|12796.4|12795.2|12785.1|12783.9|296
1601373900000|2020-09-29 10:05:00|12792.1|12790.9|12800.4|12799.2|12803.1|12801.9|12792.1|12790.9|242
1601374200000|2020-09-29 10:10:00|12800.1|12798.9|12816.9|12815.7|12823.6|12822.4|12800.1|12798.9|710
1601374500000|2020-09-29 10:15:00|12817.1|12815.9|12822.1|12820.9|12825.4|12824.2|12816.6|12815.4|384
1601374800000|2020-09-29 10:20:00|12822.4|12821.2|12824.4|12823.2|12825.6|12824.4|12816.6|12815.4|407
1601375100000|2020-09-29 10:25:00|12824.1|12822.9|12828.6|12827.4|12829.4|12828.2|12818.1|12816.9|238
1601375400000|2020-09-29 10:30:00|12828.9|12827.7|12828.6|12827.4|12837.1|12835.9|12827.4|12826.2|433
1601375700000|2020-09-29 10:35:00|12828.4|12827.2|12818.6|12817.4|12828.6|12827.4|12813.1|12811.9|347
1601376000000|2020-09-29 10:40:00|12818.4|12817.2|12816.1|12814.9|12825.1|12823.9|12814.9|12813.7|302
1601376300000|2020-09-29 10:45:00|12815.9|12814.7|12806.4|12805.2|12821.4|12820.2|12806.1|12804.9|289
1601376600000|2020-09-29 10:50:00|12806.6|12805.4|12814.1|12812.9|12816.9|12815.7|12806.4|12805.2|151
1601376900000|2020-09-29 10:55:00|12814.4|12813.2|12818.6|12817.4|12824.1|12822.9|12813.6|12812.4|214
1601377200000|2020-09-29 11:00:00|12818.9|12817.7|12823.1|12821.9|12828.4|12827.2|12818.9|12817.7|334
1601377500000|2020-09-29 11:05:00|12823.4|12822.2|12826.6|12825.4|12831.1|12829.9|12822.6|12821.4|232
1601377800000|2020-09-29 11:10:00|12826.9|12825.7|12822.6|12821.4|12833.1|12831.9|12822.6|12821.4|182
1601378100000|2020-09-29 11:15:00|12822.9|12821.7|12830.6|12829.4|12833.4|12832.2|12821.6|12820.4|270
1601378400000|2020-09-29 11:20:00|12829.6|12828.4|12826.1|12824.9|12831.4|12830.2|12823.1|12821.9|174
1601378700000|2020-09-29 11:25:00|12826.4|12825.2|12827.4|12826.2|12831.4|12830.2|12822.4|12821.2|228
1601379000000|2020-09-29 11:30:00|12827.6|12826.4|12818.6|12817.4|12827.6|12826.4|12817.9|12816.7|389
1601379300000|2020-09-29 11:35:00|12818.4|12817.2|12814.1|12812.9|12821.6|12820.4|12813.1|12811.9|322
1601379600000|2020-09-29 11:40:00|12814.9|12813.7|12817.9|12816.7|12822.4|12821.2|12812.4|12811.2|175
1601379900000|2020-09-29 11:45:00|12818.2|12817|12818.4|12817.2|12820.4|12819.2|12810.9|12809.7|206
1601380200000|2020-09-29 11:50:00|12817.9|12816.7|12815.9|12814.7|12823.4|12822.2|12812.4|12811.2|195
1601380500000|2020-09-29 11:55:00|12816.2|12815|12823.7|12822.5|12823.9|12822.7|12815.7|12814.5|197
1601380800000|2020-09-29 12:00:00|12823.4|12822.2|12807.9|12806.7|12823.7|12822.5|12806.9|12805.7|307
1601381100000|2020-09-29 12:05:00|12807.7|12806.5|12803.2|12802|12808.2|12807|12801.2|12800|264
1601381400000|2020-09-29 12:10:00|12802.9|12801.7|12806.7|12805.5|12808.2|12807|12800.4|12799.2|191
1601381700000|2020-09-29 12:15:00|12806.4|12805.2|12814.4|12813.2|12816.4|12815.2|12805.7|12804.5|223
1601382000000|2020-09-29 12:20:00|12814.7|12813.5|12819.7|12818.5|12821.9|12820.7|12813.7|12812.5|169
1601382300000|2020-09-29 12:25:00|12819.9|12818.7|12825.7|12824.5|12826.9|12825.7|12816.4|12815.2|212
1601382600000|2020-09-29 12:30:00|12825.4|12824.2|12834.2|12833|12836.7|12835.5|12823.2|12822|502
1601382900000|2020-09-29 12:35:00|12834.4|12833.2|12841.4|12840.2|12845.4|12844.2|12831.2|12830|432
1601383200000|2020-09-29 12:40:00|12841.2|12840|12833.9|12832.7|12847.7|12846.5|12833.2|12832|334
1601383500000|2020-09-29 12:45:00|12833.7|12832.5|12837.4|12836.2|12838.9|12837.7|12833.4|12832.2|390
1601383800000|2020-09-29 12:50:00|12837.7|12836.5|12844.9|12843.7|12846.4|12845.2|12836.9|12835.7|307
1601384100000|2020-09-29 12:55:00|12844.7|12843.5|12844.7|12843.5|12853.4|12852.2|12837.4|12836.2|356
1601384400000|2020-09-29 13:00:00|12844.2|12843|12849.4|12848.2|12853.2|12852|12842.4|12841.2|369
1601384700000|2020-09-29 13:05:00|12849.2|12848|12851.4|12850.2|12852.9|12851.7|12846.9|12845.7|214
1601385000000|2020-09-29 13:10:00|12851.7|12850.5|12848.7|12847.5|12853.4|12852.2|12847.2|12846|244
1601385300000|2020-09-29 13:15:00|12848.9|12847.7|12844.2|12843|12856.2|12855|12843.2|12842|276
1601385600000|2020-09-29 13:20:00|12843.9|12842.7|12841.4|12840.2|12847.2|12846|12839.9|12838.7|207
1601385900000|2020-09-29 13:25:00|12841.2|12840|12833.4|12832.2|12845.4|12844.2|12831.2|12830|423
1601386200000|2020-09-29 13:30:00|12833.2|12832|12839.9|12838.7|12844.4|12843.2|12830.4|12829.2|710
1601386500000|2020-09-29 13:35:00|12840.2|12839|12857.9|12856.7|12858.4|12857.2|12837.4|12836.2|458
1601386800000|2020-09-29 13:40:00|12858.2|12857|12837.4|12836.2|12860.4|12859.2|12828.4|12827.2|714
1601387100000|2020-09-29 13:45:00|12837.2|12836|12845.9|12844.7|12856.7|12855.5|12834.7|12833.5|475
1601387400000|2020-09-29 13:50:00|12846.2|12845|12830.7|12829.5|12847.4|12846.2|12822.7|12821.5|654
1601387700000|2020-09-29 13:55:00|12830.9|12829.7|12822.4|12821.2|12835.4|12834.2|12816.2|12815|535
1601388000000|2020-09-29 14:00:00|12823.4|12822.2|12838.7|12837.5|12842.2|12841|12813.9|12812.7|928
1601388300000|2020-09-29 14:05:00|12838.4|12837.2|12842.2|12841|12843.7|12842.5|12828.9|12827.7|333
1601388600000|2020-09-29 14:10:00|12841.2|12840|12847.9|12846.7|12848.9|12847.7|12837.2|12836|415
1601388900000|2020-09-29 14:15:00|12847.7|12846.5|12845.7|12844.5|12852.9|12851.7|12842.2|12841|446
1601389200000|2020-09-29 14:20:00|12845.4|12844.2|12855.4|12854.2|12856.7|12855.5|12837.9|12836.7|368
1601389500000|2020-09-29 14:25:00|12855.7|12854.5|12853.9|12852.7|12860.4|12859.2|12845.4|12844.2|695
1601389800000|2020-09-29 14:30:00|12853.7|12852.5|12833.4|12832.2|12856.9|12855.7|12828.2|12827|602
1601390100000|2020-09-29 14:35:00|12833.2|12832|12800.7|12799.5|12833.2|12832|12794.9|12793.7|960
1601390400000|2020-09-29 14:40:00|12800.9|12799.7|12800.9|12799.7|12808.2|12807|12794.9|12793.7|618
1601390700000|2020-09-29 14:45:00|12801.2|12800|12793.4|12792.2|12802.7|12801.5|12777.2|12776|891
1601391000000|2020-09-29 14:50:00|12793.2|12792|12786.7|12785.5|12799.9|12798.7|12783.4|12782.2|595
1601391300000|2020-09-29 14:55:00|12786.9|12785.7|12794.4|12793.2|12799.9|12798.7|12786.7|12785.5|436
1601391600000|2020-09-29 15:00:00|12794.9|12793.7|12804.2|12803|12807.7|12806.5|12783.7|12782.5|755
1601391900000|2020-09-29 15:05:00|12804.4|12803.2|12802.9|12801.7|12812.2|12811|12798.9|12797.7|453
1601392200000|2020-09-29 15:10:00|12803.4|12802.2|12807.2|12806|12816.9|12815.7|12802.4|12801.2|524
1601392500000|2020-09-29 15:15:00|12806.9|12805.7|12815.9|12814.7|12821.7|12820.5|12806.9|12805.7|453
1601392800000|2020-09-29 15:20:00|12816.2|12815|12827.4|12826.2|12829.4|12828.2|12814.4|12813.2|529
1601393100000|2020-09-29 15:25:00|12827.7|12826.5|12814.9|12813.7|12830.2|12829|12810.9|12809.7|774
1601393400000|2020-09-29 15:30:00|12815.3|12813.3|12825.6|12823.6|12832.8|12830.8|12815.3|12813.3|1427
1601393700000|2020-09-29 15:35:00|12827.3|12825.3|12832.3|12830.3|12837.6|12835.6|12821.3|12819.3|741
1601394000000|2020-09-29 15:40:00|12832.6|12830.6|12791.8|12789.8|12833.3|12831.3|12789.3|12787.3|717
1601394300000|2020-09-29 15:45:00|12792.1|12790.1|12774.1|12772.1|12795.1|12793.1|12769.8|12767.8|595
1601394600000|2020-09-29 15:50:00|12773.8|12771.8|12791.6|12789.6|12793.3|12791.3|12773.1|12771.1|452
1601394900000|2020-09-29 15:55:00|12791.8|12789.8|12793.8|12791.8|12801.6|12799.6|12790.1|12788.1|327
1601395200000|2020-09-29 16:00:00|12793.6|12791.6|12781.1|12779.1|12799.3|12797.3|12780.1|12778.1|312
1601395500000|2020-09-29 16:05:00|12781.3|12779.3|12791.8|12789.8|12792.8|12790.8|12775.3|12773.3|287
1601395800000|2020-09-29 16:10:00|12791.6|12789.6|12791.1|12789.1|12794.1|12792.1|12786.1|12784.1|186
1601396100000|2020-09-29 16:15:00|12791.3|12789.3|12792.3|12790.3|12793.3|12791.3|12785.1|12783.1|142
1601396400000|2020-09-29 16:20:00|12792.1|12790.1|12784.8|12782.8|12796.1|12794.1|12784.3|12782.3|117
1601396700000|2020-09-29 16:25:00|12785.1|12783.1|12795.3|12793.3|12796.8|12794.8|12784.8|12782.8|111
1601397000000|2020-09-29 16:30:00|12794.8|12792.8|12790.3|12788.3|12796.8|12794.8|12787.8|12785.8|106
1601397300000|2020-09-29 16:35:00|12790.6|12788.6|12803.8|12801.8|12805.8|12803.8|12790.3|12788.3|192
1601397600000|2020-09-29 16:40:00|12804.3|12802.3|12800.3|12798.3|12806.8|12804.8|12799.1|12797.1|104
1601397900000|2020-09-29 16:45:00|12800.1|12798.1|12804.3|12802.3|12806.8|12804.8|12795.8|12793.8|94
1601398200000|2020-09-29 16:50:00|12804.6|12802.6|12808.3|12806.3|12810.6|12808.6|12803.1|12801.1|137
1601398500000|2020-09-29 16:55:00|12808.6|12806.6|12806.3|12804.3|12812.1|12810.1|12804.8|12802.8|107
1601398800000|2020-09-29 17:00:00|12806.6|12804.6|12800.8|12798.8|12806.8|12804.8|12798.8|12796.8|122
1601399100000|2020-09-29 17:05:00|12801.1|12799.1|12790.3|12788.3|12801.3|12799.3|12786.8|12784.8|178
1601399400000|2020-09-29 17:10:00|12791.3|12789.3|12784.3|12782.3|12793.3|12791.3|12780.8|12778.8|146
1601399700000|2020-09-29 17:15:00|12784.6|12782.6|12795.8|12793.8|12796.6|12794.6|12782.3|12780.3|179
1601400000000|2020-09-29 17:20:00|12795.6|12793.6|12797.1|12795.1|12799.6|12797.6|12793.6|12791.6|68
1601400300000|2020-09-29 17:25:00|12796.8|12794.8|12805.6|12803.6|12806.8|12804.8|12795.1|12793.1|78
1601400600000|2020-09-29 17:30:00|12804.3|12802.3|12805.3|12803.3|12809.3|12807.3|12804.1|12802.1|81
1601400900000|2020-09-29 17:35:00|12805.8|12803.8|12805.3|12803.3|12808.3|12806.3|12803.6|12801.6|44
1601401200000|2020-09-29 17:40:00|12805.6|12803.6|12805.3|12803.3|12808.3|12806.3|12803.8|12801.8|64
1601401500000|2020-09-29 17:45:00|12805.1|12803.1|12807.3|12805.3|12808.3|12806.3|12805.1|12803.1|65
1601401800000|2020-09-29 17:50:00|12807.8|12805.8|12822.6|12820.6|12825.8|12823.8|12806.8|12804.8|184
1601402100000|2020-09-29 17:55:00|12822.8|12820.8|12820.6|12818.6|12824.1|12822.1|12817.3|12815.3|103
1601402400000|2020-09-29 18:00:00|12820.8|12818.8|12818.3|12816.3|12822.6|12820.6|12813.8|12811.8|129
1601402700000|2020-09-29 18:05:00|12818.6|12816.6|12828.1|12826.1|12828.3|12826.3|12815.3|12813.3|105
1601403000000|2020-09-29 18:10:00|12827.8|12825.8|12818.8|12816.8|12829.6|12827.6|12817.8|12815.8|98
1601403300000|2020-09-29 18:15:00|12818.6|12816.6|12826.6|12824.6|12829.3|12827.3|12815.8|12813.8|60
1601403600000|2020-09-29 18:20:00|12826.3|12824.3|12821.8|12819.8|12829.3|12827.3|12821.3|12819.3|74
1601403900000|2020-09-29 18:25:00|12821.6|12819.6|12829.1|12827.1|12831.3|12829.3|12821.3|12819.3|106
1601404200000|2020-09-29 18:30:00|12828.8|12826.8|12829.6|12827.6|12834.6|12832.6|12825.6|12823.6|138
1601404500000|2020-09-29 18:35:00|12829.3|12827.3|12828.8|12826.8|12831.8|12829.8|12826.8|12824.8|72
1601404800000|2020-09-29 18:40:00|12829.1|12827.1|12830.6|12828.6|12832.8|12830.8|12825.8|12823.8|59
1601405100000|2020-09-29 18:45:00|12830.3|12828.3|12825.6|12823.6|12830.3|12828.3|12823.3|12821.3|87
1601405400000|2020-09-29 18:50:00|12825.8|12823.8|12825.1|12823.1|12833.8|12831.8|12821.3|12819.3|125
1601405700000|2020-09-29 18:55:00|12825.3|12823.3|12818.3|12816.3|12827.8|12825.8|12817.1|12815.1|86
1601406000000|2020-09-29 19:00:00|12817.8|12815.8|12824.8|12822.8|12825.6|12823.6|12815.1|12813.1|109
1601406300000|2020-09-29 19:05:00|12825.1|12823.1|12821.6|12819.6|12826.8|12824.8|12820.6|12818.6|68
1601406600000|2020-09-29 19:10:00|12821.8|12819.8|12826.8|12824.8|12827.8|12825.8|12819.8|12817.8|58
1601406900000|2020-09-29 19:15:00|12826.6|12824.6|12835.3|12833.3|12837.6|12835.6|12821.8|12819.8|86
1601407200000|2020-09-29 19:20:00|12835.1|12833.1|12826.6|12824.6|12836.1|12834.1|12815.8|12813.8|99
1601407500000|2020-09-29 19:25:00|12826.8|12824.8|12822.3|12820.3|12828.8|12826.8|12816.8|12814.8|118
1601407800000|2020-09-29 19:30:00|12822.1|12820.1|12822.1|12820.1|12824.6|12822.6|12819.1|12817.1|73
1601408100000|2020-09-29 19:35:00|12821.8|12819.8|12814.6|12812.6|12823.8|12821.8|12810.1|12808.1|102
1601408400000|2020-09-29 19:40:00|12814.3|12812.3|12817.1|12815.1|12819.8|12817.8|12812.1|12810.1|63
1601408700000|2020-09-29 19:45:00|12816.8|12814.8|12828.6|12826.6|12832.1|12830.1|12816.6|12814.6|129
1601409000000|2020-09-29 19:50:00|12828.8|12826.8|12819.8|12817.8|12832.6|12830.6|12817.1|12815.1|176
1601409300000|2020-09-29 19:55:00|12820.1|12818.1|12822.1|12820.1|12823.6|12821.6|12810.1|12808.1|295
1601409600000|2020-09-29 20:00:00|12818.9|12813.9|12843.8|12838.8|12843.8|12838.8|12818|12813|12
1601409900000|2020-09-29 20:05:00|12842.9|12837.9|12854.1|12849.1|12856.1|12851.1|12841.5|12836.5|0
1601410200000|2020-09-29 20:10:00|12853.2|12848.2|12848.9|12843.9|12863.2|12858.2|12845.7|12840.7|0
1601410500000|2020-09-29 20:15:00|12849.2|12844.2|12846.4|12841.4|12849.3|12844.3|12845.4|12840.4|0
1601410800000|2020-09-29 20:20:00|12846.8|12841.8|12845.8|12840.8|12847.1|12842.1|12844.7|12839.7|0
1601411100000|2020-09-29 20:25:00|12846.3|12841.3|12846.3|12841.3|12847.1|12842.1|12845.7|12840.7|0
1601411400000|2020-09-29 20:30:00|12849|12844|12847.3|12842.3|12855.1|12850.1|12845.4|12840.4|0
1601411700000|2020-09-29 20:35:00|12848.3|12843.3|12846.8|12841.8|12849.4|12844.4|12844.6|12839.6|0
1601412000000|2020-09-29 20:40:00|12847.7|12842.7|12844.8|12839.8|12848.7|12843.7|12844.7|12839.7|0
1601412300000|2020-09-29 20:45:00|12845.8|12840.8|12845.7|12840.7|12849.6|12844.6|12844.8|12839.8|0
1601412600000|2020-09-29 20:50:00|12846.6|12841.6|12835.8|12830.8|12846.6|12841.6|12832.9|12827.9|0
1601412900000|2020-09-29 20:55:00|12834.8|12829.8|12832.4|12827.4|12838.9|12833.9|12832.1|12827.1|0
1601413200000|2020-09-29 21:00:00|12831.8|12826.8|12830.1|12825.1|12831.8|12826.8|12830.1|12825.1|0
1601413500000|2020-09-29 21:05:00|12829.9|12824.9|12830.2|12825.2|12830.9|12825.9|12828.7|12823.7|0
1601413800000|2020-09-29 21:10:00|12831|12826|12832.5|12827.5|12832.9|12827.9|12830.9|12825.9|0
1601414100000|2020-09-29 21:15:00|12831.8|12826.8|12831.8|12826.8|12832.8|12827.8|12831.3|12826.3|0
1601414400000|2020-09-29 21:20:00|12832|12827|12830.6|12825.6|12832|12827|12830.2|12825.2|0
1601414700000|2020-09-29 21:25:00|12831.1|12826.1|12830|12825|12831.1|12826.1|12829.7|12824.7|0
1601415000000|2020-09-29 21:30:00|12830.1|12825.1|12829.9|12824.9|12830.2|12825.2|12829.8|12824.8|0
1601415300000|2020-09-29 21:35:00|12829.8|12824.8|12829.8|12824.8|12830.1|12825.1|12829.8|12824.8|0
1601415600000|2020-09-29 21:40:00|12829.7|12824.7|12829.5|12824.5|12829.8|12824.8|12829.5|12824.5|0
1601415900000|2020-09-29 21:45:00|12829.7|12824.7|12830.7|12825.7|12830.7|12825.7|12829.7|12824.7|0
1601416200000|2020-09-29 21:50:00|12830.6|12825.6|12830.4|12825.4|12830.8|12825.8|12829.2|12824.2|0
1601416500000|2020-09-29 21:55:00|12829.4|12824.4|12830.5|12825.5|12831.9|12826.9|12829.4|12824.4|0
1601416800000|2020-09-29 22:00:00|12832.8|12827.8|12839.1|12834.1|12840.1|12835.1|12827|12822|0
1601417100000|2020-09-29 22:05:00|12839.6|12834.6|12843.1|12838.1|12844.1|12839.1|12838.2|12833.2|0
1601417400000|2020-09-29 22:10:00|12843.6|12838.6|12846.6|12841.6|12846.9|12841.9|12842.5|12837.5|0
1601417700000|2020-09-29 22:15:00|12846.7|12841.7|12846.6|12841.6|12848.6|12843.6|12844.2|12839.2|0
1601418000000|2020-09-29 22:20:00|12845.7|12840.7|12842.7|12837.7|12847.6|12842.6|12842.7|12837.7|0
1601418300000|2020-09-29 22:25:00|12841.7|12836.7|12842.9|12837.9|12842.9|12837.9|12839.7|12834.7|0
1601418600000|2020-09-29 22:30:00|12843.8|12838.8|12838.7|12833.7|12848.3|12843.3|12837.7|12832.7|0
1601418900000|2020-09-29 22:35:00|12839.7|12834.7|12842.3|12837.3|12844.2|12839.2|12835.7|12830.7|0
1601419200000|2020-09-29 22:40:00|12841.8|12836.8|12843.2|12838.2|12843.2|12838.2|12841.8|12836.8|0
1601419500000|2020-09-29 22:45:00|12843.6|12838.6|12844.1|12839.1|12844.6|12839.6|12843.1|12838.1|0
1601419800000|2020-09-29 22:50:00|12845.1|12840.1|12857.1|12852.1|12861.1|12856.1|12845.1|12840.1|0
1601420100000|2020-09-29 22:55:00|12856.2|12851.2|12852.3|12847.3|12857.1|12852.1|12851.3|12846.3|0
1601420400000|2020-09-29 23:00:00|12851.3|12846.3|12853.2|12848.2|12855.2|12850.2|12851.3|12846.3|0
1601420700000|2020-09-29 23:05:00|12854.2|12849.2|12858.3|12853.3|12862.7|12857.7|12852.3|12847.3|0
1601421000000|2020-09-29 23:10:00|12857.3|12852.3|12855.2|12850.2|12859.2|12854.2|12853.4|12848.4|0
1601421300000|2020-09-29 23:15:00|12856.2|12851.2|12856.9|12851.9|12859.2|12854.2|12854.2|12849.2|0
1601421600000|2020-09-29 23:20:00|12856.4|12851.4|12854|12849|12857.8|12852.8|12853.5|12848.5|0
1601421900000|2020-09-29 23:25:00|12854.9|12849.9|12857.7|12852.7|12859.7|12854.7|12854.9|12849.9|0
1601422200000|2020-09-29 23:30:00|12856.7|12851.7|12852.8|12847.8|12858.6|12853.6|12851.9|12846.9|0
1601422500000|2020-09-29 23:35:00|12852.3|12847.3|12849.9|12844.9|12854.7|12849.7|12848|12843|0
1601422800000|2020-09-29 23:40:00|12850.9|12845.9|12855.7|12850.7|12855.7|12850.7|12850.8|12845.8|0
1601423100000|2020-09-29 23:45:00|12854.7|12849.7|12855.8|12850.8|12859.6|12854.6|12851.9|12846.9|0
1601423400000|2020-09-29 23:50:00|12855.3|12850.3|12856.4|12851.4|12858.8|12853.8|12853.8|12848.8|0
1601423700000|2020-09-29 23:55:00|12856|12851|12855.1|12850.1|12858.9|12853.9|12855.1|12850.1|0
1601424000000|2020-09-30 00:00:00|12854.1|12849.1|12859.5|12854.5|12861.6|12856.6|12852.3|12847.3|0
1601424300000|2020-09-30 00:05:00|12860|12855|12857.3|12852.3|12861.5|12856.5|12856.3|12851.3|0
1601424600000|2020-09-30 00:10:00|12858.3|12853.3|12861.1|12856.1|12862.1|12857.1|12856.3|12851.3|0
1601424900000|2020-09-30 00:15:00|12859.1|12854.1|12855.1|12851.1|12866.1|12862.1|12852.6|12848.6|81
1601425200000|2020-09-30 00:20:00|12854.1|12850.1|12846.3|12842.3|12856.6|12852.6|12842.8|12838.8|44
1601425500000|2020-09-30 00:25:00|12846.6|12842.6|12848.8|12844.8|12853.1|12849.1|12846.3|12842.3|16
1601425800000|2020-09-30 00:30:00|12849.1|12845.1|12831.6|12827.6|12851.1|12847.1|12827.3|12823.3|63
1601426100000|2020-09-30 00:35:00|12831.8|12827.8|12834.1|12830.1|12836.3|12832.3|12831.8|12827.8|13
1601426400000|2020-09-30 00:40:00|12834.3|12830.3|12831.6|12827.6|12837.3|12833.3|12828.1|12824.1|10
1601426700000|2020-09-30 00:45:00|12831.3|12827.3|12827.8|12823.8|12832.1|12828.1|12826.6|12822.6|67
1601427000000|2020-09-30 00:50:00|12827.6|12823.6|12831.3|12827.3|12835.3|12831.3|12822.6|12818.6|71
1601427300000|2020-09-30 00:55:00|12831.8|12827.8|12831.3|12827.3|12833.8|12829.8|12830.1|12826.1|2
1601427600000|2020-09-30 01:00:00|12830.1|12826.1|12835.3|12831.3|12840.3|12836.3|12829.3|12825.3|32
1601427900000|2020-09-30 01:05:00|12835.6|12831.6|12833.3|12829.3|12840.6|12836.6|12830.8|12826.8|8
1601428200000|2020-09-30 01:10:00|12833.1|12829.1|12840.3|12836.3|12841.8|12837.8|12830.6|12826.6|12
1601428500000|2020-09-30 01:15:00|12840.6|12836.6|12864.3|12860.3|12865.8|12861.8|12840.6|12836.6|41
1601428800000|2020-09-30 01:20:00|12864.6|12860.6|12864.8|12860.8|12866.8|12862.8|12861.6|12857.6|12
1601429100000|2020-09-30 01:25:00|12864.6|12860.6|12865.6|12861.6|12867.1|12863.1|12861.3|12857.3|9
1601429400000|2020-09-30 01:30:00|12865.3|12861.3|12853.8|12849.8|12865.3|12861.3|12851.8|12847.8|25
1601429700000|2020-09-30 01:35:00|12854.1|12850.1|12861.6|12857.6|12863.8|12859.8|12853.6|12849.6|8
1601430000000|2020-09-30 01:40:00|12861.8|12857.8|12855.6|12851.6|12862.8|12858.8|12855.1|12851.1|3
1601430300000|2020-09-30 01:45:00|12855.8|12851.8|12859.3|12855.3|12860.8|12856.8|12855.3|12851.3|3
1601430600000|2020-09-30 01:50:00|12859.6|12855.6|12859.1|12855.1|12867.6|12863.6|12857.1|12853.1|4
1601430900000|2020-09-30 01:55:00|12859.6|12855.6|12863.6|12859.6|12865.1|12861.1|12855.6|12851.6|4
1601431200000|2020-09-30 02:00:00|12863.8|12859.8|12862.6|12858.6|12865.3|12861.3|12861.3|12857.3|1
1601431500000|2020-09-30 02:05:00|12860.8|12856.8|12866.6|12862.6|12867.6|12863.6|12860.8|12856.8|10
1601431800000|2020-09-30 02:10:00|12866.8|12862.8|12878.1|12874.1|12879.3|12875.3|12865.3|12861.3|16
1601432100000|2020-09-30 02:15:00|12877.8|12873.8|12893.1|12889.1|12901.1|12897.1|12877.8|12873.8|64
1601432400000|2020-09-30 02:20:00|12893.3|12889.3|12887.1|12883.1|12896.3|12892.3|12886.3|12882.3|19
1601432700000|2020-09-30 02:25:00|12887.3|12883.3|12894.1|12890.1|12895.8|12891.8|12887.3|12883.3|9
1601433000000|2020-09-30 02:30:00|12894.8|12890.8|12889.6|12885.6|12895.1|12891.1|12887.3|12883.3|29
1601433300000|2020-09-30 02:35:00|12889.8|12885.8|12901.6|12897.6|12901.6|12897.6|12888.3|12884.3|16
1601433600000|2020-09-30 02:40:00|12900.8|12896.8|12852.3|12848.3|12901.6|12897.6|12848.3|12844.3|74
1601433900000|2020-09-30 02:45:00|12852.1|12848.1|12821.8|12817.8|12861.3|12857.3|12811.3|12807.3|62
1601434200000|2020-09-30 02:50:00|12821.6|12817.6|12841.8|12837.8|12842.6|12838.6|12820.3|12816.3|32
1601434500000|2020-09-30 02:55:00|12841.6|12837.6|12833.6|12829.6|12842.1|12838.1|12829.1|12825.1|15
1601434800000|2020-09-30 03:00:00|12832.3|12828.3|12813.3|12809.3|12833.8|12829.8|12806.3|12802.3|43
1601435100000|2020-09-30 03:05:00|12812.3|12808.3|12809.8|12805.8|12820.3|12816.3|12803.1|12799.1|53
1601435400000|2020-09-30 03:10:00|12809.6|12805.6|12801.1|12797.1|12809.8|12805.8|12796.1|12792.1|52
1601435700000|2020-09-30 03:15:00|12804.1|12800.1|12807.8|12803.8|12811.1|12807.1|12804.1|12800.1|10
1601436000000|2020-09-30 03:20:00|12810.1|12806.1|12805.6|12801.6|12812.3|12808.3|12795.8|12791.8|23
1601436300000|2020-09-30 03:25:00|12805.3|12801.3|12798.6|12794.6|12805.6|12801.6|12783.1|12779.1|20
1601436600000|2020-09-30 03:30:00|12798.8|12794.8|12786.1|12782.1|12799.8|12795.8|12783.3|12779.3|20
1601436900000|2020-09-30 03:35:00|12786.3|12782.3|12782.1|12778.1|12786.6|12782.6|12775.1|12771.1|23
1601437200000|2020-09-30 03:40:00|12781.8|12777.8|12799.8|12795.8|12808.6|12804.6|12781.3|12777.3|81
1601437500000|2020-09-30 03:45:00|12800.1|12796.1|12800.3|12796.3|12801.8|12797.8|12794.3|12790.3|13
1601437800000|2020-09-30 03:50:00|12802.3|12798.3|12797.1|12793.1|12804.6|12800.6|12797.1|12793.1|9
1601438100000|2020-09-30 03:55:00|12797.3|12793.3|12787.1|12783.1|12802.8|12798.8|12784.3|12780.3|11
1601438400000|2020-09-30 04:00:00|12785.3|12781.3|12788.1|12784.1|12788.8|12784.8|12778.6|12774.6|12
1601438700000|2020-09-30 04:05:00|12781.6|12777.6|12772.8|12768.8|12783.6|12779.6|12769.8|12765.8|31
1601439000000|2020-09-30 04:10:00|12772.6|12768.6|12768.6|12764.6|12775.8|12771.8|12764.8|12760.8|17
1601439300000|2020-09-30 04:15:00|12768.1|12764.1|12749.8|12745.8|12768.1|12764.1|12747.3|12743.3|44
1601439600000|2020-09-30 04:20:00|12750.1|12746.1|12748.8|12744.8|12753.6|12749.6|12741.3|12737.3|49
1601439900000|2020-09-30 04:25:00|12748.3|12744.3|12767.3|12763.3|12769.6|12765.6|12748.3|12744.3|27
1601440200000|2020-09-30 04:30:00|12767.1|12763.1|12772.3|12768.3|12776.6|12772.6|12762.3|12758.3|25
1601440500000|2020-09-30 04:35:00|12772.6|12768.6|12767.6|12763.6|12772.6|12768.6|12766.1|12762.1|8
1601440800000|2020-09-30 04:40:00|12768.6|12764.6|12767.6|12763.6|12769.6|12765.6|12755.3|12751.3|20
1601441100000|2020-09-30 04:45:00|12767.3|12763.3|12761.8|12757.8|12769.8|12765.8|12757.6|12753.6|15
1601441400000|2020-09-30 04:50:00|12762.1|12758.1|12752.8|12748.8|12762.8|12758.8|12752.8|12748.8|19
1601441700000|2020-09-30 04:55:00|12751.8|12747.8|12759.8|12755.8|12762.3|12758.3|12751.8|12747.8|13
1601442000000|2020-09-30 05:00:00|12757.3|12753.3|12757.6|12753.6|12759.8|12755.8|12749.6|12745.6|7
1601442300000|2020-09-30 05:05:00|12757.8|12753.8|12770.6|12766.6|12775.1|12771.1|12756.3|12752.3|56
1601442600000|2020-09-30 05:10:00|12770.1|12766.1|12763.6|12759.6|12772.6|12768.6|12761.8|12757.8|43
1601442900000|2020-09-30 05:15:00|12762.8|12758.8|12759.6|12755.6|12767.6|12763.6|12759.3|12755.3|24
1601443200000|2020-09-30 05:20:00|12759.8|12755.8|12760.3|12756.3|12767.1|12763.1|12757.1|12753.1|35
1601443500000|2020-09-30 05:25:00|12759.8|12755.8|12756.1|12752.1|12761.1|12757.1|12754.8|12750.8|13
1601443800000|2020-09-30 05:30:00|12755.8|12751.8|12737.1|12733.1|12756.6|12752.6|12735.6|12731.6|43
1601444100000|2020-09-30 05:35:00|12736.6|12732.6|12742.6|12738.6|12749.3|12745.3|12733.3|12729.3|46
1601444400000|2020-09-30 05:40:00|12744.1|12740.1|12746.8|12742.8|12750.3|12746.3|12742.1|12738.1|11
1601444700000|2020-09-30 05:45:00|12745.6|12741.6|12723.3|12719.3|12748.6|12744.6|12721.8|12717.8|132
1601445000000|2020-09-30 05:50:00|12723.1|12719.1|12727.1|12723.1|12733.8|12729.8|12722.8|12718.8|45
1601445300000|2020-09-30 05:55:00|12727.3|12723.3|12718.1|12714.1|12728.8|12724.8|12718.1|12714.1|97
1601445600000|2020-09-30 06:00:00|12717.1|12715.1|12719.3|12717.3|12739.3|12737.3|12714.8|12712.8|294
1601445900000|2020-09-30 06:05:00|12719.1|12717.1|12698.1|12696.1|12728.6|12726.6|12697.8|12695.8|444
1601446200000|2020-09-30 06:10:00|12697.8|12695.8|12693.3|12691.3|12715.3|12713.3|12688.8|12686.8|484
1601446500000|2020-09-30 06:15:00|12690.8|12688.8|12698.6|12696.6|12704.8|12702.8|12686.3|12684.3|418
1601446800000|2020-09-30 06:20:00|12700.1|12698.1|12702.3|12700.3|12710.6|12708.6|12699.3|12697.3|267
1601447100000|2020-09-30 06:25:00|12702.6|12700.6|12728.6|12726.6|12732.3|12730.3|12700.1|12698.1|328
1601447400000|2020-09-30 06:30:00|12728.8|12726.8|12723.8|12721.8|12732.6|12730.6|12715.3|12713.3|248
1601447700000|2020-09-30 06:35:00|12724.1|12722.1|12735.6|12733.6|12737.8|12735.8|12722.6|12720.6|268
1601448000000|2020-09-30 06:40:00|12735.1|12733.1|12731.1|12729.1|12746.3|12744.3|12727.6|12725.6|269
1601448300000|2020-09-30 06:45:00|12730.8|12728.8|12715.1|12713.1|12733.1|12731.1|12714.3|12712.3|295
1601448600000|2020-09-30 06:50:00|12715.3|12713.3|12730.3|12728.3|12731.1|12729.1|12712.1|12710.1|260
1601448900000|2020-09-30 06:55:00|12730.6|12728.6|12734.6|12732.6|12734.6|12732.6|12716.6|12714.6|415
1601449200000|2020-09-30 07:00:00|12734.2|12733|12765.4|12764.2|12770.7|12769.5|12707.2|12706|2278
1601449500000|2020-09-30 07:05:00|12766.7|12765.5|12774.2|12773|12775.7|12774.5|12750.4|12749.2|1054
1601449800000|2020-09-30 07:10:00|12773.9|12772.7|12775.2|12774|12788.2|12787|12762.2|12761|930
1601450100000|2020-09-30 07:15:00|12774.9|12773.7|12795.7|12794.5|12806.2|12805|12761.9|12760.7|1078
1601450400000|2020-09-30 07:20:00|12795.4|12794.2|12790.7|12789.5|12807.9|12806.7|12779.2|12778|855
1601450700000|2020-09-30 07:25:00|12790.9|12789.7|12803.4|12802.2|12806.4|12805.2|12770.2|12769|678
1601451000000|2020-09-30 07:30:00|12803.7|12802.5|12831.2|12830|12831.4|12830.2|12803.7|12802.5|1182
1601451300000|2020-09-30 07:35:00|12830.9|12829.7|12815.7|12814.5|12840.9|12839.7|12812.7|12811.5|719
1601451600000|2020-09-30 07:40:00|12815.9|12814.7|12789.1|12787.9|12816.2|12815|12786.5|12785.3|683
1601451900000|2020-09-30 07:45:00|12789.3|12788.1|12779.1|12777.9|12790.6|12789.4|12778.6|12777.4|534
1601452200000|2020-09-30 07:50:00|12778.8|12777.6|12757.8|12756.6|12778.8|12777.6|12753.6|12752.4|925
1601452500000|2020-09-30 07:55:00|12757.6|12756.4|12745.8|12744.6|12764.3|12763.1|12742.1|12740.9|571
1601452800000|2020-09-30 08:00:00|12746.1|12744.9|12756.8|12755.6|12757.1|12755.9|12739.8|12738.6|834
1601453100000|2020-09-30 08:05:00|12756.6|12755.4|12734.8|12733.6|12760.6|12759.4|12723.3|12722.1|895
1601453400000|2020-09-30 08:10:00|12734.6|12733.4|12749.6|12748.4|12750.8|12749.6|12725.8|12724.6|590
1601453700000|2020-09-30 08:15:00|12749.3|12748.1|12767.8|12766.6|12775.8|12774.6|12745.3|12744.1|769
1601454000000|2020-09-30 08:20:00|12768.1|12766.9|12757.6|12756.4|12769.1|12767.9|12751.3|12750.1|461
1601454300000|2020-09-30 08:25:00|12757.3|12756.1|12747.3|12746.1|12762.8|12761.6|12741.3|12740.1|353
1601454600000|2020-09-30 08:30:00|12747.8|12746.6|12744.8|12743.6|12758.6|12757.4|12734.3|12733.1|538
1601454900000|2020-09-30 08:35:00|12745.1|12743.9|12749.3|12748.1|12755.1|12753.9|12736.8|12735.6|423
1601455200000|2020-09-30 08:40:00|12749.1|12747.9|12759.6|12758.4|12760.1|12758.9|12742.6|12741.4|647
1601455500000|2020-09-30 08:45:00|12759.1|12757.9|12761.1|12759.9|12770.1|12768.9|12751.8|12750.6|681
1601455800000|2020-09-30 08:50:00|12760.8|12759.6|12761.3|12760.1|12770.3|12769.1|12758.6|12757.4|443
1601456100000|2020-09-30 08:55:00|12761.6|12760.4|12758.1|12756.9|12768.6|12767.4|12748.3|12747.1|393
1601456400000|2020-09-30 09:00:00|12757.8|12756.6|12752.6|12751.4|12758.6|12757.4|12741.1|12739.9|429
1601456700000|2020-09-30 09:05:00|12752.8|12751.6|12751.6|12750.4|12757.3|12756.1|12748.8|12747.6|188
1601457000000|2020-09-30 09:10:00|12750.8|12749.6|12734.1|12732.9|12755.1|12753.9|12728.1|12726.9|466
1601457300000|2020-09-30 09:15:00|12733.8|12732.6|12742.3|12741.1|12748.6|12747.4|12733.1|12731.9|209
1601457600000|2020-09-30 09:20:00|12742.6|12741.4|12730.1|12728.9|12748.3|12747.1|12729.1|12727.9|347
1601457900000|2020-09-30 09:25:00|12730.3|12729.1|12721.6|12720.4|12736.6|12735.4|12718.1|12716.9|573
1601458200000|2020-09-30 09:30:00|12721.8|12720.6|12734.1|12732.9|12744.3|12743.1|12718.8|12717.6|632
1601458500000|2020-09-30 09:35:00|12733.8|12732.6|12739.1|12737.9|12741.6|12740.4|12733.6|12732.4|219
1601458800000|2020-09-30 09:40:00|12738.8|12737.6|12727.6|12726.4|12739.6|12738.4|12726.8|12725.6|214
1601459100000|2020-09-30 09:45:00|12727.3|12726.1|12739.3|12738.1|12743.1|12741.9|12725.1|12723.9|185
1601459400000|2020-09-30 09:50:00|12740.6|12739.4|12743.6|12742.4|12747.8|12746.6|12738.1|12736.9|231
1601459700000|2020-09-30 09:55:00|12743.3|12742.1|12751.6|12750.4|12758.3|12757.1|12741.3|12740.1|453
1601460000000|2020-09-30 10:00:00|12751.8|12750.6|12723.8|12722.6|12755.1|12753.9|12722.1|12720.9|594
1601460300000|2020-09-30 10:05:00|12724.1|12722.9|12728.6|12727.4|12738.3|12737.1|12694.3|12693.1|2300
1601460600000|2020-09-30 10:10:00|12727.6|12726.4|12743.8|12742.6|12753.3|12752.1|12715.8|12714.6|624
1601460900000|2020-09-30 10:15:00|12743.6|12742.4|12742.6|12741.4|12750.1|12748.9|12738.3|12737.1|265
1601461200000|2020-09-30 10:20:00|12742.3|12741.1|12741.6|12740.4|12745.6|12744.4|12737.6|12736.4|160
1601461500000|2020-09-30 10:25:00|12741.3|12740.1|12748.8|12747.6|12759.1|12757.9|12737.8|12736.6|271
1601461800000|2020-09-30 10:30:00|12749.6|12748.4|12784.1|12782.9|12786.8|12785.6|12748.6|12747.4|675
1601462100000|2020-09-30 10:35:00|12783.8|12782.6|12782.1|12780.9|12791.1|12789.9|12777.8|12776.6|379
1601462400000|2020-09-30 10:40:00|12781.8|12780.6|12788.3|12787.1|12795.1|12793.9|12777.6|12776.4|289
1601462700000|2020-09-30 10:45:00|12788.1|12786.9|12793.6|12792.4|12801.3|12800.1|12788.1|12786.9|340
1601463000000|2020-09-30 10:50:00|12793.8|12792.6|12782.1|12780.9|12794.1|12792.9|12780.3|12779.1|216
1601463300000|2020-09-30 10:55:00|12781.8|12780.6|12758.6|12757.4|12784.6|12783.4|12757.3|12756.1|422
1601463600000|2020-09-30 11:00:00|12758.3|12757.1|12775.8|12774.6|12776.3|12775.1|12748.6|12747.4|464
1601463900000|2020-09-30 11:05:00|12776.1|12774.9|12767.8|12766.6|12776.8|12775.6|12764.1|12762.9|178
1601464200000|2020-09-30 11:10:00|12767.6|12766.4|12765.8|12764.6|12778.8|12777.6|12764.8|12763.6|263
1601464500000|2020-09-30 11:15:00|12766.1|12764.9|12756.8|12755.6|12768.6|12767.4|12756.8|12755.6|150
1601464800000|2020-09-30 11:20:00|12757.1|12755.9|12763.6|12762.4|12769.6|12768.4|12756.1|12754.9|130
1601465100000|2020-09-30 11:25:00|12763.8|12762.6|12766.6|12765.4|12768.6|12767.4|12757.1|12755.9|179
1601465400000|2020-09-30 11:30:00|12766.8|12765.6|12753.1|12751.9|12767.3|12766.1|12751.1|12749.9|165
1601465700000|2020-09-30 11:35:00|12753.3|12752.1|12742.3|12741.1|12754.6|12753.4|12742.3|12741.1|204
1601466000000|2020-09-30 11:40:00|12742.4|12741.2|12742.7|12741.5|12752.4|12751.2|12740.2|12739|153
1601466300000|2020-09-30 11:45:00|12742.4|12741.2|12749.7|12748.5|12751.7|12750.5|12742.2|12741|143
1601466600000|2020-09-30 11:50:00|12749.9|12748.7|12748.4|12747.2|12752.4|12751.2|12746.4|12745.2|167
1601466900000|2020-09-30 11:55:00|12748.2|12747|12754.2|12753|12755.7|12754.5|12743.2|12742|191
1601467200000|2020-09-30 12:00:00|12753.9|12752.7|12753.7|12752.5|12758.9|12757.7|12748.7|12747.5|140
1601467500000|2020-09-30 12:05:00|12753.4|12752.2|12745.7|12744.5|12755.2|12754|12744.4|12743.2|126
1601467800000|2020-09-30 12:10:00|12745.4|12744.2|12763.2|12762|12764.4|12763.2|12744.4|12743.2|239
1601468100000|2020-09-30 12:15:00|12763.4|12762.2|12761.2|12760|12769.9|12768.7|12758.2|12757|221
1601468400000|2020-09-30 12:20:00|12760.9|12759.7|12767.2|12766|12769.4|12768.2|12758.9|12757.7|463
1601468700000|2020-09-30 12:25:00|12767.4|12766.2|12779.7|12778.5|12779.7|12778.5|12764.2|12763|313
1601469000000|2020-09-30 12:30:00|12780.2|12779|12784.7|12783.5|12785.2|12784|12770.9|12769.7|213
1601469300000|2020-09-30 12:35:00|12784.9|12783.7|12795.2|12794|12795.7|12794.5|12777.2|12776|342
1601469600000|2020-09-30 12:40:00|12795.4|12794.2|12813.4|12812.2|12814.4|12813.2|12794.4|12793.2|660
1601469900000|2020-09-30 12:45:00|12813.2|12812|12798.7|12797.5|12814.9|12813.7|12795.9|12794.7|395
1601470200000|2020-09-30 12:50:00|12798.4|12797.2|12805.4|12804.2|12811.7|12810.5|12798.2|12797|301
1601470500000|2020-09-30 12:55:00|12804.2|12803|12804.9|12803.7|12810.9|12809.7|12799.4|12798.2|286
1601470800000|2020-09-30 13:00:00|12805.4|12804.2|12805.4|12804.2|12810.9|12809.7|12798.4|12797.2|592
1601471100000|2020-09-30 13:05:00|12804.9|12803.7|12814.4|12813.2|12821.7|12820.5|12795.4|12794.2|735
1601471400000|2020-09-30 13:10:00|12813.7|12812.5|12815.4|12814.2|12822.2|12821|12809.7|12808.5|319
1601471700000|2020-09-30 13:15:00|12815.2|12814|12808.2|12807|12818.4|12817.2|12805.7|12804.5|280
1601472000000|2020-09-30 13:20:00|12808.4|12807.2|12814.2|12813|12816.4|12815.2|12807.4|12806.2|148
1601472300000|2020-09-30 13:25:00|12813.9|12812.7|12806.2|12805|12815.7|12814.5|12802.2|12801|355
1601472600000|2020-09-30 13:30:00|12806.4|12805.2|12840.9|12839.7|12844.7|12843.5|12804.7|12803.5|920
1601472900000|2020-09-30 13:35:00|12840.7|12839.5|12827.9|12826.7|12844.2|12843|12817.7|12816.5|657
1601473200000|2020-09-30 13:40:00|12828.2|12827|12829.9|12828.7|12833.9|12832.7|12820.9|12819.7|339
1601473500000|2020-09-30 13:45:00|12830.2|12829|12838.7|12837.5|12850.2|12849|12820.4|12819.2|635
1601473800000|2020-09-30 13:50:00|12838.4|12837.2|12838.2|12837|12843.7|12842.5|12826.2|12825|475
1601474100000|2020-09-30 13:55:00|12838.4|12837.2|12852.4|12851.2|12855.4|12854.2|12834.9|12833.7|578
1601474400000|2020-09-30 14:00:00|12853.4|12852.2|12865.9|12864.7|12866.9|12865.7|12850.2|12849|852
1601474700000|2020-09-30 14:05:00|12865.7|12864.5|12850.2|12849|12872.9|12871.7|12842.2|12841|658
1601475000000|2020-09-30 14:10:00|12850.1|12848.9|12844.1|12842.9|12866.6|12865.4|12840.3|12839.1|506
1601475300000|2020-09-30 14:15:00|12844.3|12843.1|12845.8|12844.6|12858.1|12856.9|12838.6|12837.4|408
1601475600000|2020-09-30 14:20:00|12845.6|12844.4|12849.8|12848.6|12856.8|12855.6|12843.3|12842.1|415
1601475900000|2020-09-30 14:25:00|12849.6|12848.4|12848.8|12847.6|12853.6|12852.4|12842.1|12840.9|348
1601476200000|2020-09-30 14:30:00|12848.6|12847.4|12850.8|12849.6|12862.6|12861.4|12846.3|12845.1|615
1601476500000|2020-09-30 14:35:00|12850.6|12849.4|12857.3|12856.1|12858.8|12857.6|12844.1|12842.9|390
1601476800000|2020-09-30 14:40:00|12857.8|12856.6|12853.3|12852.1|12873.3|12872.1|12843.1|12841.9|676
1601477100000|2020-09-30 14:45:00|12853.6|12852.4|12855.8|12854.6|12863.6|12862.4|12849.8|12848.6|366
1601477400000|2020-09-30 14:50:00|12856.1|12854.9|12851.3|12850.1|12865.3|12864.1|12850.8|12849.6|430
1601477700000|2020-09-30 14:55:00|12850.8|12849.6|12844.6|12843.4|12859.1|12857.9|12842.3|12841.1|352
1601478000000|2020-09-30 15:00:00|12844.3|12843.1|12832.3|12831.1|12849.3|12848.1|12828.3|12827.1|561
1601478300000|2020-09-30 15:05:00|12832.6|12831.4|12822.1|12820.9|12845.6|12844.4|12820.1|12818.9|627
1601478600000|2020-09-30 15:10:00|12821.8|12820.6|12820.3|12819.1|12825.8|12824.6|12816.8|12815.6|505
1601478900000|2020-09-30 15:15:00|12821.1|12819.9|12822.3|12821.1|12833.1|12831.9|12820.1|12818.9|552
1601479200000|2020-09-30 15:20:00|12821.8|12820.6|12813.1|12811.9|12823.1|12821.9|12794.6|12793.4|884
1601479500000|2020-09-30 15:25:00|12813.3|12812.1|12794.6|12793.4|12826.8|12825.6|12788.8|12787.6|1877
1601479800000|2020-09-30 15:30:00|12795|12793|12765.7|12763.7|12804.2|12802.2|12748|12746|2456
1601480100000|2020-09-30 15:35:00|12763.7|12761.7|12781.7|12779.7|12782.7|12780.7|12759|12757|1444
1601480400000|2020-09-30 15:40:00|12781.5|12779.5|12781.5|12779.5|12785.2|12783.2|12771|12769|478
1601480700000|2020-09-30 15:45:00|12781.2|12779.2|12780.2|12778.2|12787|12785|12775.2|12773.2|440
1601481000000|2020-09-30 15:50:00|12780.5|12778.5|12789.7|12787.7|12790|12788|12778.7|12776.7|352
1601481300000|2020-09-30 15:55:00|12790|12788|12790.5|12788.5|12795.7|12793.7|12784.7|12782.7|292
1601481600000|2020-09-30 16:00:00|12790.7|12788.7|12807.2|12805.2|12808.7|12806.7|12790.2|12788.2|344
1601481900000|2020-09-30 16:05:00|12807|12805|12813.2|12811.2|12814.2|12812.2|12806.2|12804.2|239
1601482200000|2020-09-30 16:10:00|12813|12811|12817|12815|12817.2|12815.2|12810.7|12808.7|151
1601482500000|2020-09-30 16:15:00|12817.2|12815.2|12813.2|12811.2|12821.5|12819.5|12812.2|12810.2|223
1601482800000|2020-09-30 16:20:00|12813.5|12811.5|12819.2|12817.2|12826.5|12824.5|12813.5|12811.5|171
1601483100000|2020-09-30 16:25:00|12819.7|12817.7|12816.5|12814.5|12821.5|12819.5|12814.7|12812.7|166
1601483400000|2020-09-30 16:30:00|12816.7|12814.7|12809.7|12807.7|12820.7|12818.7|12807.7|12805.7|228
1601483700000|2020-09-30 16:35:00|12809.5|12807.5|12803.7|12801.7|12809.5|12807.5|12799.2|12797.2|233
1601484000000|2020-09-30 16:40:00|12803.5|12801.5|12799|12797|12804.2|12802.2|12797.5|12795.5|154
1601484300000|2020-09-30 16:45:00|12799.2|12797.2|12799.7|12797.7|12801.7|12799.7|12792.7|12790.7|145
1601484600000|2020-09-30 16:50:00|12800.5|12798.5|12799.2|12797.2|12810.7|12808.7|12798.2|12796.2|131
1601484900000|2020-09-30 16:55:00|12799.5|12797.5|12811.2|12809.2|12812.2|12810.2|12798.7|12796.7|111
1601485200000|2020-09-30 17:00:00|12811.5|12809.5|12783.7|12781.7|12812.2|12810.2|12783.7|12781.7|196
1601485500000|2020-09-30 17:05:00|12784.5|12782.5|12784.5|12782.5|12792.2|12790.2|12780.2|12778.2|231
1601485800000|2020-09-30 17:10:00|12784.7|12782.7|12790.5|12788.5|12790.5|12788.5|12781.7|12779.7|145
1601486100000|2020-09-30 17:15:00|12790.2|12788.2|12784.5|12782.5|12791.5|12789.5|12782.2|12780.2|202
1601486400000|2020-09-30 17:20:00|12784.2|12782.2|12787.2|12785.2|12788.5|12786.5|12778.2|12776.2|116
1601486700000|2020-09-30 17:25:00|12787.5|12785.5|12789.7|12787.7|12792.2|12790.2|12782.7|12780.7|134
1601487000000|2020-09-30 17:30:00|12789.5|12787.5|12792.7|12790.7|12793.7|12791.7|12784.2|12782.2|224
1601487300000|2020-09-30 17:35:00|12792.5|12790.5|12795.7|12793.7|12798.2|12796.2|12790.7|12788.7|183
1601487600000|2020-09-30 17:40:00|12796|12794|12797|12795|12799|12797|12791.5|12789.5|81
1601487900000|2020-09-30 17:45:00|12797.2|12795.2|12797.5|12795.5|12799|12797|12795.2|12793.2|90
1601488200000|2020-09-30 17:50:00|12797.2|12795.2|12797|12795|12799.7|12797.7|12793.2|12791.2|96
1601488500000|2020-09-30 17:55:00|12796.7|12794.7|12796.7|12794.7|12797|12795|12789.2|12787.2|161
1601488800000|2020-09-30 18:00:00|12797|12795|12801|12799|12801.7|12799.7|12795.2|12793.2|201
1601489100000|2020-09-30 18:05:00|12801.2|12799.2|12815.2|12813.2|12817.2|12815.2|12798.5|12796.5|153
1601489400000|2020-09-30 18:10:00|12815|12813|12812.2|12810.2|12817.5|12815.5|12812.2|12810.2|123
1601489700000|2020-09-30 18:15:00|12812.5|12810.5|12806.7|12804.7|12814.7|12812.7|12805.7|12803.7|67
1601490000000|2020-09-30 18:20:00|12806.5|12804.5|12787.2|12785.2|12820.5|12818.5|12780.2|12778.2|672
1601490300000|2020-09-30 18:25:00|12787|12785|12780.5|12778.5|12791.2|12789.2|12762.2|12760.2|338
1601490600000|2020-09-30 18:30:00|12780.7|12778.7|12770.5|12768.5|12780.7|12778.7|12766|12764|255
1601490900000|2020-09-30 18:35:00|12770.7|12768.7|12759.5|12757.5|12776.7|12774.7|12758.5|12756.5|143
1601491200000|2020-09-30 18:40:00|12759.2|12757.2|12753.5|12751.5|12764.5|12762.5|12745.2|12743.2|306
1601491500000|2020-09-30 18:45:00|12753.7|12751.7|12743.5|12741.5|12754.7|12752.7|12736.7|12734.7|247
1601491800000|2020-09-30 18:50:00|12743.2|12741.2|12748.5|12746.5|12755.5|12753.5|12740.5|12738.5|216
1601492100000|2020-09-30 18:55:00|12747.2|12745.2|12762|12760|12764|12762|12743.7|12741.7|241
1601492400000|2020-09-30 19:00:00|12761.7|12759.7|12750.5|12748.5|12771.5|12769.5|12748.2|12746.2|208
1601492700000|2020-09-30 19:05:00|12750.2|12748.2|12757.5|12755.5|12764.5|12762.5|12750|12748|142
1601493000000|2020-09-30 19:10:00|12757.2|12755.2|12730.5|12728.5|12761.5|12759.5|12727|12725|594
1601493300000|2020-09-30 19:15:00|12730.2|12728.2|12716.2|12714.2|12732.2|12730.2|12713.2|12711.2|364
1601493600000|2020-09-30 19:20:00|12716.5|12714.5|12710|12708|12720|12718|12700|12698|571
1601493900000|2020-09-30 19:25:00|12709.7|12707.7|12732.2|12730.2|12735|12733|12699.5|12697.5|324
1601494200000|2020-09-30 19:30:00|12732|12730|12733.5|12731.5|12737|12735|12721.5|12719.5|336
1601494500000|2020-09-30 19:35:00|12733.7|12731.7|12739.5|12737.5|12744.5|12742.5|12726|12724|162
1601494800000|2020-09-30 19:40:00|12739.2|12737.2|12748|12746|12749.7|12747.7|12730.7|12728.7|217
1601495100000|2020-09-30 19:45:00|12748.5|12746.5|12766|12764|12769.7|12767.7|12743.5|12741.5|267
1601495400000|2020-09-30 19:50:00|12765.7|12763.7|12766.5|12764.5|12780.2|12778.2|12761.2|12759.2|278
1601495700000|2020-09-30 19:55:00|12766.2|12764.2|12746.5|12744.5|12777|12775|12746|12744|297
1601496000000|2020-09-30 20:00:00|12748.6|12743.6|12713.9|12708.9|12758.9|12753.9|12694.8|12689.8|26
1601496300000|2020-09-30 20:05:00|12712.9|12707.9|12715.5|12710.5|12723|12718|12707.6|12702.6|0
1601496600000|2020-09-30 20:10:00|12714.6|12709.6|12716.1|12711.1|12726.9|12721.9|12705.6|12700.6|0
1601496900000|2020-09-30 20:15:00|12716.8|12711.8|12717|12712|12719.2|12714.2|12714.3|12709.3|0
1601497200000|2020-09-30 20:20:00|12717.1|12712.1|12718.7|12713.7|12720.1|12715.1|12717.1|12712.1|0
1601497500000|2020-09-30 20:25:00|12719|12714|12721.5|12716.5|12723.2|12718.2|12718.9|12713.9|0
1601497800000|2020-09-30 20:30:00|12724.3|12719.3|12719|12714|12728.3|12723.3|12717.5|12712.5|0
1601498100000|2020-09-30 20:35:00|12719.9|12714.9|12713.3|12708.3|12719.9|12714.9|12713.3|12708.3|0
1601498400000|2020-09-30 20:40:00|12714.3|12709.3|12711.4|12706.4|12715.4|12710.4|12708.5|12703.5|0
1601498700000|2020-09-30 20:45:00|12710.5|12705.5|12705.6|12700.6|12711.4|12706.4|12702.7|12697.7|0
1601499000000|2020-09-30 20:50:00|12704.7|12699.7|12705.3|12700.3|12706.6|12701.6|12700.8|12695.8|0
1601499300000|2020-09-30 20:55:00|12704.3|12699.3|12715.8|12710.8|12716.9|12711.9|12704.3|12699.3|0
1601499600000|2020-09-30 21:00:00|12716|12711|12719|12714|12719|12714|12715.7|12710.7|0
1601499900000|2020-09-30 21:05:00|12718.8|12713.8|12716.6|12711.6|12719.4|12714.4|12716|12711|0
1601500200000|2020-09-30 21:10:00|12716.3|12711.3|12721.8|12716.8|12722.8|12717.8|12715.9|12710.9|0
1601500500000|2020-09-30 21:15:00|12721.9|12716.9|12730.7|12725.7|12732.9|12727.9|12720.4|12715.4|0
1601500800000|2020-09-30 21:20:00|12730.3|12725.3|12729.9|12724.9|12734.8|12729.8|12729.5|12724.5|0
1601501100000|2020-09-30 21:25:00|12729.8|12724.8|12726.8|12721.8|12730.1|12725.1|12725.6|12720.6|0
1601501400000|2020-09-30 21:30:00|12726.9|12721.9|12728.3|12723.3|12728.9|12723.9|12726.1|12721.1|0
1601501700000|2020-09-30 21:35:00|12728.4|12723.4|12730.5|12725.5|12733.1|12728.1|12728.3|12723.3|0
1601502000000|2020-09-30 21:40:00|12730|12725|12730.4|12725.4|12730.5|12725.5|12729.1|12724.1|0
1601502300000|2020-09-30 21:45:00|12730.5|12725.5|12731|12726|12732.5|12727.5|12729.9|12724.9|0
1601502600000|2020-09-30 21:50:00|12731.8|12726.8|12726.7|12721.7|12733.3|12728.3|12726.7|12721.7|0
1601502900000|2020-09-30 21:55:00|12728.6|12723.6|12729.1|12724.1|12729.7|12724.7|12725.4|12720.4|0
1601503200000|2020-09-30 22:00:00|12740.9|12735.9|12762.4|12757.4|12768.7|12763.7|12735.6|12730.6|0
1601503500000|2020-09-30 22:05:00|12763.3|12758.3|12765.7|12760.7|12769.5|12764.5|12757.3|12752.3|0
1601503800000|2020-09-30 22:10:00|12766.6|12761.6|12762.3|12757.3|12766.6|12761.6|12758.5|12753.5|0
1601504100000|2020-09-30 22:15:00|12761.4|12756.4|12765.6|12760.6|12766.2|12761.2|12751.4|12746.4|0
1601504400000|2020-09-30 22:20:00|12765.7|12760.7|12767.6|12762.6|12775.9|12770.9|12761.9|12756.9|0
1601504700000|2020-09-30 22:25:00|12768.1|12763.1|12769.1|12764.1|12770.2|12765.2|12766.2|12761.2|0
1601505000000|2020-09-30 22:30:00|12770|12765|12762.2|12757.2|12770.1|12765.1|12760.9|12755.9|0
1601505300000|2020-09-30 22:35:00|12761.3|12756.3|12761.3|12756.3|12763|12758|12757.3|12752.3|0
1601505600000|2020-09-30 22:40:00|12759.4|12754.4|12755.7|12750.7|12759.9|12754.9|12754.7|12749.7|0
1601505900000|2020-09-30 22:45:00|12756.1|12751.1|12758.3|12753.3|12760.2|12755.2|12753.8|12748.8|0
1601506200000|2020-09-30 22:50:00|12759.3|12754.3|12773.2|12768.2|12778.9|12773.9|12758.3|12753.3|0
1601506500000|2020-09-30 22:55:00|12774.7|12769.7|12780|12775|12781.1|12776.1|12773.2|12768.2|0
1601506800000|2020-09-30 23:00:00|12780.5|12775.5|12776.2|12771.2|12781|12776|12775|12770|0
1601507100000|2020-09-30 23:05:00|12775.7|12770.7|12784.4|12779.4|12785|12780|12771.4|12766.4|0
1601507400000|2020-09-30 23:10:00|12784.5|12779.5|12781|12776|12785.4|12780.4|12778.3|12773.3|0
1601507700000|2020-09-30 23:15:00|12781.5|12776.5|12780.7|12775.7|12781.7|12776.7|12776.3|12771.3|0
1601508000000|2020-09-30 23:20:00|12779.8|12774.8|12779.3|12774.3|12782.1|12777.1|12776.4|12771.4|0
1601508300000|2020-09-30 23:25:00|12778.3|12773.3|12775.3|12770.3|12781|12776|12774.8|12769.8|0
1601508600000|2020-09-30 23:30:00|12774.8|12769.8|12778.9|12773.9|12778.9|12773.9|12772.3|12767.3|0
1601508900000|2020-09-30 23:35:00|12778|12773|12781|12776|12782.9|12777.9|12778|12773|0
1601509200000|2020-09-30 23:40:00|12781.9|12776.9|12784|12779|12784.1|12779.1|12781|12776|0
1601509500000|2020-09-30 23:45:00|12783.5|12778.5|12778.2|12773.2|12784|12779|12777.3|12772.3|0
1601509800000|2020-09-30 23:50:00|12779.2|12774.2|12780.8|12775.8|12780.8|12775.8|12776.1|12771.1|0
1601510100000|2020-09-30 23:55:00|12780.3|12775.3|12788.3|12783.3|12789.3|12784.3|12778.9|12773.9|0
1601510400000|2020-10-01 00:00:00|12789.2|12784.2|12772.5|12767.5|12790.4|12785.4|12767.6|12762.6|0
1601510700000|2020-10-01 00:05:00|12772.1|12767.1|12793.8|12788.8|12796.8|12791.8|12772.1|12767.1|0
1601511000000|2020-10-01 00:10:00|12794.8|12789.8|12792.9|12787.9|12796.7|12791.7|12791.9|12786.9|0
1601511300000|2020-10-01 00:15:00|12792.4|12787.4|12783.5|12779.5|12796.7|12792.7|12778.2|12774.2|133
1601511600000|2020-10-01 00:20:00|12783.7|12779.7|12786.7|12782.7|12790|12786|12779.5|12775.5|103
1601511900000|2020-10-01 00:25:00|12787.2|12783.2|12778.2|12774.2|12793.7|12789.7|12778|12774|125
1601512200000|2020-10-01 00:30:00|12778|12774|12780|12776|12783.2|12779.2|12776.5|12772.5|8
1601512500000|2020-10-01 00:35:00|12779|12775|12778.2|12774.2|12788.5|12784.5|12776.7|12772.7|43
1601512800000|2020-10-01 00:40:00|12778|12774|12781.5|12777.5|12788.7|12784.7|12777.2|12773.2|30
1601513100000|2020-10-01 00:45:00|12781.7|12777.7|12785.7|12781.7|12790.5|12786.5|12780.5|12776.5|77
1601513400000|2020-10-01 00:50:00|12786|12782|12795.2|12791.2|12796|12792|12786|12782|52
1601513700000|2020-10-01 00:55:00|12796|12792|12775.5|12771.5|12798|12794|12774.2|12770.2|121
1601514000000|2020-10-01 01:00:00|12775.7|12771.7|12783|12779|12788.7|12784.7|12774.2|12770.2|15
1601514300000|2020-10-01 01:05:00|12781.7|12777.7|12793.2|12789.2|12794|12790|12778.2|12774.2|43
1601514600000|2020-10-01 01:10:00|12794.2|12790.2|12821|12817|12823|12819|12793.7|12789.7|133
1601514900000|2020-10-01 01:15:00|12821.7|12817.7|12816.2|12812.2|12825.5|12821.5|12812|12808|14
1601515200000|2020-10-01 01:20:00|12816.7|12812.7|12813.5|12809.5|12817.5|12813.5|12806.5|12802.5|43
1601515500000|2020-10-01 01:25:00|12813.2|12809.2|12812.2|12808.2|12813.7|12809.7|12805.7|12801.7|77
1601515800000|2020-10-01 01:30:00|12812.5|12808.5|12808.5|12804.5|12825|12821|12806.7|12802.7|27
1601516100000|2020-10-01 01:35:00|12808.7|12804.7|12821.2|12817.2|12822.2|12818.2|12808.7|12804.7|77
1601516400000|2020-10-01 01:40:00|12821.5|12817.5|12836.2|12832.2|12837.2|12833.2|12818.2|12814.2|121
1601516700000|2020-10-01 01:45:00|12836|12832|12832.5|12828.5|12836.2|12832.2|12823.5|12819.5|119
1601517000000|2020-10-01 01:50:00|12835|12831|12830.5|12826.5|12835.5|12831.5|12829.7|12825.7|104
1601517300000|2020-10-01 01:55:00|12832|12828|12835.7|12831.7|12841|12837|12830.2|12826.2|96
1601517600000|2020-10-01 02:00:00|12836|12832|12833.2|12829.2|12844.5|12840.5|12830.5|12826.5|53
1601517900000|2020-10-01 02:05:00|12832.5|12828.5|12822.7|12818.7|12833.7|12829.7|12819.7|12815.7|109
1601518200000|2020-10-01 02:10:00|12823.2|12819.2|12829|12825|12829.5|12825.5|12821.2|12817.2|5
1601518500000|2020-10-01 02:15:00|12829.2|12825.2|12826.7|12822.7|12831|12827|12823.5|12819.5|14
1601518800000|2020-10-01 02:20:00|12827|12823|12827.7|12823.7|12832.5|12828.5|12825.2|12821.2|82
1601519100000|2020-10-01 02:25:00|12828|12824|12833.2|12829.2|12839.2|12835.2|12827.5|12823.5|89
1601519400000|2020-10-01 02:30:00|12833.5|12829.5|12835.2|12831.2|12839.2|12835.2|12829.2|12825.2|93
1601519700000|2020-10-01 02:35:00|12835.7|12831.7|12833.5|12829.5|12841.2|12837.2|12830.2|12826.2|96
1601520000000|2020-10-01 02:40:00|12833.2|12829.2|12839.7|12835.7|12843|12839|12830.2|12826.2|73
1601520300000|2020-10-01 02:45:00|12839.5|12835.5|12837.2|12833.2|12840|12836|12835|12831|12
1601520600000|2020-10-01 02:50:00|12836.7|12832.7|12836|12832|12840.2|12836.2|12835.7|12831.7|45
1601520900000|2020-10-01 02:55:00|12835.7|12831.7|12833.5|12829.5|12836|12832|12826.5|12822.5|48
1601521200000|2020-10-01 03:00:00|12833.7|12829.7|12832.2|12828.2|12837.7|12833.7|12826.5|12822.5|55
1601521500000|2020-10-01 03:05:00|12832.5|12828.5|12837.2|12833.2|12839.7|12835.7|12832.5|12828.5|66
1601521800000|2020-10-01 03:10:00|12838.5|12834.5|12834.7|12830.7|12838.5|12834.5|12833|12829|12
1601522100000|2020-10-01 03:15:00|12835.2|12831.2|12836.5|12832.5|12839.2|12835.2|12835.2|12831.2|5
1601522400000|2020-10-01 03:20:00|12835.7|12831.7|12834.2|12830.2|12835.7|12831.7|12834|12830|0
1601522700000|2020-10-01 03:25:00|12834|12830|12827|12823|12834|12830|12826|12822|11
1601523000000|2020-10-01 03:30:00|12826|12822|12823.7|12819.7|12828.5|12824.5|12821|12817|31
1601523300000|2020-10-01 03:35:00|12823.5|12819.5|12819.7|12815.7|12824|12820|12817.5|12813.5|19
1601523600000|2020-10-01 03:40:00|12819.5|12815.5|12820.5|12816.5|12820.5|12816.5|12818.5|12814.5|20
1601523900000|2020-10-01 03:45:00|12819.5|12815.5|12818.7|12814.7|12819.5|12815.5|12811.2|12807.2|58
1601524200000|2020-10-01 03:50:00|12818.5|12814.5|12816.2|12812.2|12818.5|12814.5|12812.5|12808.5|37
1601524500000|2020-10-01 03:55:00|12816|12812|12820.5|12816.5|12821.5|12817.5|12810.2|12806.2|66
1601524800000|2020-10-01 04:00:00|12820.2|12816.2|12817.5|12813.5|12820.5|12816.5|12812.5|12808.5|28
1601525100000|2020-10-01 04:05:00|12817.2|12813.2|12822.5|12818.5|12825|12821|12817|12813|96
1601525400000|2020-10-01 04:10:00|12822.7|12818.7|12821.5|12817.5|12823.7|12819.7|12818.5|12814.5|37
1601525700000|2020-10-01 04:15:00|12822|12818|12820.5|12816.5|12824|12820|12818.5|12814.5|84
1601526000000|2020-10-01 04:20:00|12820.2|12816.2|12824.5|12820.5|12825.7|12821.7|12819.5|12815.5|42
1601526300000|2020-10-01 04:25:00|12824|12820|12824.2|12820.2|12826.5|12822.5|12821.7|12817.7|22
1601526600000|2020-10-01 04:30:00|12823.7|12819.7|12829.7|12825.7|12830|12826|12823.7|12819.7|21
1601526900000|2020-10-01 04:35:00|12832.5|12828.5|12831.7|12827.7|12834.2|12830.2|12830|12826|27
1601527200000|2020-10-01 04:40:00|12831.5|12827.5|12831.7|12827.7|12833.5|12829.5|12829.2|12825.2|4
1601527500000|2020-10-01 04:45:00|12831.5|12827.5|12834.7|12830.7|12837.5|12833.5|12829.5|12825.5|13
1601527800000|2020-10-01 04:50:00|12834.5|12830.5|12826|12822|12835|12831|12825.5|12821.5|18
1601528100000|2020-10-01 04:55:00|12825.7|12821.7|12815.5|12811.5|12828|12824|12813.5|12809.5|28
1601528400000|2020-10-01 05:00:00|12814.2|12810.2|12817.5|12813.5|12822|12818|12814.2|12810.2|72
1601528700000|2020-10-01 05:05:00|12818|12814|12820.7|12816.7|12824.2|12820.2|12817.5|12813.5|115
1601529000000|2020-10-01 05:10:00|12821|12817|12807.7|12803.7|12821|12817|12804.7|12800.7|118
1601529300000|2020-10-01 05:15:00|12807.5|12803.5|12805.7|12801.7|12807.5|12803.5|12801.2|12797.2|43
1601529600000|2020-10-01 05:20:00|12805.5|12801.5|12802.7|12798.7|12806|12802|12799.5|12795.5|31
1601529900000|2020-10-01 05:25:00|12803|12799|12803.2|12799.2|12806.2|12802.2|12799.5|12795.5|27
1601530200000|2020-10-01 05:30:00|12803.5|12799.5|12805.2|12801.2|12807.5|12803.5|12800.2|12796.2|30
1601530500000|2020-10-01 05:35:00|12805.5|12801.5|12810.2|12806.2|12813.2|12809.2|12798.5|12794.5|60
1601530800000|2020-10-01 05:40:00|12810|12806|12815.7|12811.7|12816.7|12812.7|12806.7|12802.7|59
1601531100000|2020-10-01 05:45:00|12816.5|12812.5|12825|12821|12825|12821|12807.7|12803.7|148
1601531400000|2020-10-01 05:50:00|12824.7|12820.7|12831.2|12827.2|12832|12828|12823.5|12819.5|83
1601531700000|2020-10-01 05:55:00|12831.5|12827.5|12829.7|12825.7|12836|12832|12823.2|12819.2|110
1601532000000|2020-10-01 06:00:00|12828.7|12826.7|12817.2|12815.2|12838.5|12836.5|12816.7|12814.7|415
1601532300000|2020-10-01 06:05:00|12817.5|12815.5|12819|12817|12823.2|12821.2|12814.5|12812.5|239
1601532600000|2020-10-01 06:10:00|12820.7|12818.7|12823.7|12821.7|12826.2|12824.2|12817|12815|151
1601532900000|2020-10-01 06:15:00|12824|12822|12805|12803|12825|12823|12804.5|12802.5|178
1601533200000|2020-10-01 06:20:00|12804.7|12802.7|12812|12810|12818.7|12816.7|12802|12800|207
1601533500000|2020-10-01 06:25:00|12812.2|12810.2|12823.2|12821.2|12824|12822|12812|12810|77
1601533800000|2020-10-01 06:30:00|12823|12821|12820.5|12818.5|12827.5|12825.5|12818.2|12816.2|84
1601534100000|2020-10-01 06:35:00|12820.2|12818.2|12836|12834|12838|12836|12818.7|12816.7|300
1601534400000|2020-10-01 06:40:00|12836.2|12834.2|12838.5|12836.5|12842.2|12840.2|12830|12828|205
1601534700000|2020-10-01 06:45:00|12838.7|12836.7|12847.2|12845.2|12854.5|12852.5|12836.7|12834.7|230
1601535000000|2020-10-01 06:50:00|12847|12845|12848.7|12846.7|12848.7|12846.7|12837|12835|249
1601535300000|2020-10-01 06:55:00|12849.2|12847.2|12842|12840|12859.7|12857.7|12842|12840|382
1601535600000|2020-10-01 07:00:00|12841.6|12840.4|12816.3|12815.1|12845.1|12843.9|12785.8|12784.6|2576
1601535900000|2020-10-01 07:05:00|12816.1|12814.9|12805.6|12804.4|12821.1|12819.9|12790.3|12789.1|1196
1601536200000|2020-10-01 07:10:00|12805.3|12804.1|12787.3|12786.1|12806.1|12804.9|12783.1|12781.9|768
1601536500000|2020-10-01 07:15:00|12787.8|12786.6|12807.8|12806.6|12819.1|12817.9|12785.6|12784.4|792
1601536800000|2020-10-01 07:20:00|12807.1|12805.9|12833.1|12831.9|12837.6|12836.4|12795.8|12794.6|847
1601537100000|2020-10-01 07:25:00|12832.8|12831.6|12824.8|12823.6|12836.3|12835.1|12822.1|12820.9|507
1601537400000|2020-10-01 07:30:00|12825.8|12824.6|12765.3|12764.1|12826.3|12825.1|12759.6|12758.4|1648
1601537700000|2020-10-01 07:35:00|12765.1|12763.9|12763.1|12761.9|12778.3|12777.1|12754.1|12752.9|802
1601538000000|2020-10-01 07:40:00|12762.8|12761.6|12759.1|12757.9|12791.8|12790.6|12757.8|12756.6|866
1601538300000|2020-10-01 07:45:00|12759.3|12758.1|12765.1|12763.9|12774.6|12773.4|12750.3|12749.1|538
1601538600000|2020-10-01 07:50:00|12765.3|12764.1|12765.3|12764.1|12770.8|12769.6|12750.1|12748.9|539
1601538900000|2020-10-01 07:55:00|12765.1|12763.9|12770.1|12768.9|12778.6|12777.4|12748.1|12746.9|544
1601539200000|2020-10-01 08:00:00|12769.8|12768.6|12752.8|12751.6|12773.1|12771.9|12741.8|12740.6|1044
1601539500000|2020-10-01 08:05:00|12752.6|12751.4|12764.3|12763.1|12767.6|12766.4|12746.3|12745.1|372
1601539800000|2020-10-01 08:10:00|12764.1|12762.9|12773.6|12772.4|12781.6|12780.4|12753.3|12752.1|434
1601540100000|2020-10-01 08:15:00|12773.8|12772.6|12786.8|12785.6|12790.3|12789.1|12770.1|12768.9|418
1601540400000|2020-10-01 08:20:00|12786.6|12785.4|12782.6|12781.4|12787.6|12786.4|12773.8|12772.6|358
1601540700000|2020-10-01 08:25:00|12782.8|12781.6|12779.9|12778.7|12785.1|12783.9|12774.1|12772.9|429
1601541000000|2020-10-01 08:30:00|12779.4|12778.2|12738.9|12737.7|12781.2|12780|12734.9|12733.7|993
1601541300000|2020-10-01 08:35:00|12739.2|12738|12738.7|12737.5|12752.7|12751.5|12721.7|12720.5|866
1601541600000|2020-10-01 08:40:00|12734.9|12733.7|12728.9|12727.7|12741.9|12740.7|12720.2|12719|683
1601541900000|2020-10-01 08:45:00|12728.7|12727.5|12738.7|12737.5|12746.9|12745.7|12726.7|12725.5|365
1601542200000|2020-10-01 08:50:00|12738.2|12737|12741.4|12740.2|12742.9|12741.7|12723.4|12722.2|368
1601542500000|2020-10-01 08:55:00|12741.2|12740|12724.2|12723|12742.7|12741.5|12722.7|12721.5|350
1601542800000|2020-10-01 09:00:00|12724.7|12723.5|12747.2|12746|12747.2|12746|12720.2|12719|556
1601543100000|2020-10-01 09:05:00|12746.7|12745.5|12753.2|12752|12756.2|12755|12740.2|12739|560
1601543400000|2020-10-01 09:10:00|12753.4|12752.2|12760.7|12759.5|12765.4|12764.2|12749.2|12748|867
1601543700000|2020-10-01 09:15:00|12760.2|12759|12780.2|12779|12780.7|12779.5|12754.4|12753.2|396
1601544000000|2020-10-01 09:20:00|12780.4|12779.2|12779.2|12778|12785.2|12784|12773.2|12772|440
1601544300000|2020-10-01 09:25:00|12779.4|12778.2|12785.7|12784.5|12793.4|12792.2|12776.7|12775.5|354
1601544600000|2020-10-01 09:30:00|12785.9|12784.7|12773.9|12772.7|12789.7|12788.5|12773.4|12772.2|354
1601544900000|2020-10-01 09:35:00|12774.2|12773|12779.2|12778|12781.7|12780.5|12768.2|12767|300
1601545200000|2020-10-01 09:40:00|12779.4|12778.2|12781.7|12780.5|12786.4|12785.2|12774.7|12773.5|218
1601545500000|2020-10-01 09:45:00|12781.4|12780.2|12783.2|12782|12788.7|12787.5|12778.4|12777.2|178
1601545800000|2020-10-01 09:50:00|12783.4|12782.2|12770.4|12769.2|12783.7|12782.5|12768.9|12767.7|344
1601546100000|2020-10-01 09:55:00|12770.7|12769.5|12784.4|12783.2|12789.2|12788|12770.2|12769|281
1601546400000|2020-10-01 10:00:00|12784.2|12783|12785.9|12784.7|12791.4|12790.2|12779.9|12778.7|395
1601546700000|2020-10-01 10:05:00|12786.2|12785|12786.2|12785|12795.4|12794.2|12778.7|12777.5|332
1601547000000|2020-10-01 10:10:00|12785.9|12784.7|12758.9|12757.7|12788.4|12787.2|12758.2|12757|337
1601547300000|2020-10-01 10:15:00|12758.7|12757.5|12751.7|12750.5|12759.7|12758.5|12750.7|12749.5|320
1601547600000|2020-10-01 10:20:00|12751.4|12750.2|12757.7|12756.5|12758.2|12757|12743.2|12742|239
1601547900000|2020-10-01 10:25:00|12757.4|12756.2|12767.7|12766.5|12777.2|12776|12755.7|12754.5|395
1601548200000|2020-10-01 10:30:00|12767.4|12766.2|12768.9|12767.7|12773.2|12772|12762.7|12761.5|229
1601548500000|2020-10-01 10:35:00|12769.2|12768|12774.2|12773|12776.2|12775|12764.9|12763.7|131
1601548800000|2020-10-01 10:40:00|12774.4|12773.2|12772.7|12771.5|12776.4|12775.2|12766.4|12765.2|192
1601549100000|2020-10-01 10:45:00|12772.9|12771.7|12764.9|12763.7|12776.4|12775.2|12763.2|12762|161
1601549400000|2020-10-01 10:50:00|12765.2|12764|12761.2|12760|12770.4|12769.2|12755.2|12754|274
1601549700000|2020-10-01 10:55:00|12761.4|12760.2|12763.4|12762.2|12771.2|12770|12761.2|12760|150
1601550000000|2020-10-01 11:00:00|12762.7|12761.5|12763.2|12762|12771.9|12770.7|12759.9|12758.7|248
1601550300000|2020-10-01 11:05:00|12762.9|12761.7|12758.2|12757|12769.9|12768.7|12758.2|12757|243
1601550600000|2020-10-01 11:10:00|12758.7|12757.5|12798.9|12797.7|12803.4|12802.2|12758.2|12757|682
1601550900000|2020-10-01 11:15:00|12798.7|12797.5|12793.7|12792.5|12805.7|12804.5|12790.9|12789.7|536
1601551200000|2020-10-01 11:20:00|12793.4|12792.2|12777.7|12776.5|12793.9|12792.7|12772.4|12771.2|430
1601551500000|2020-10-01 11:25:00|12777.9|12776.7|12791.4|12790.2|12794.2|12793|12775.7|12774.5|454
1601551800000|2020-10-01 11:30:00|12791.7|12790.5|12796.9|12795.7|12802.2|12801|12788.7|12787.5|263
1601552100000|2020-10-01 11:35:00|12796.7|12795.5|12794.7|12793.5|12801.2|12800|12787.2|12786|402
1601552400000|2020-10-01 11:40:00|12794.4|12793.2|12787.7|12786.5|12797.2|12796|12779.2|12778|368
1601552700000|2020-10-01 11:45:00|12787.2|12786|12789.7|12788.5|12798.2|12797|12782.2|12781|441
1601553000000|2020-10-01 11:50:00|12789.9|12788.7|12787.9|12786.7|12793.7|12792.5|12777.7|12776.5|488
1601553300000|2020-10-01 11:55:00|12787.7|12786.5|12790.7|12789.5|12799.2|12798|12787.4|12786.2|232
1601553600000|2020-10-01 12:00:00|12790.9|12789.7|12781.2|12780|12793.7|12792.5|12776.4|12775.2|218
1601553900000|2020-10-01 12:05:00|12780.9|12779.7|12769.4|12768.2|12781.9|12780.7|12765.9|12764.7|330
1601554200000|2020-10-01 12:10:00|12769.2|12768|12774.9|12773.7|12776.9|12775.7|12767.7|12766.5|146
1601554500000|2020-10-01 12:15:00|12774.7|12773.5|12762.7|12761.5|12775.2|12774|12760.4|12759.2|178
1601554800000|2020-10-01 12:20:00|12762.9|12761.7|12758.2|12757|12762.9|12761.7|12743.7|12742.5|776
1601555100000|2020-10-01 12:25:00|12758.4|12757.2|12757.7|12756.5|12759.9|12758.7|12753.7|12752.5|172
1601555400000|2020-10-01 12:30:00|12757.4|12756.2|12753.4|12752.2|12765.4|12764.2|12748.7|12747.5|337
1601555700000|2020-10-01 12:35:00|12753.7|12752.5|12754.4|12753.2|12766.7|12765.5|12750.7|12749.5|298
1601556000000|2020-10-01 12:40:00|12755.2|12754|12758.7|12757.5|12768.4|12767.2|12754.2|12753|187
1601556300000|2020-10-01 12:45:00|12758.4|12757.2|12756.4|12755.2|12760.4|12759.2|12752.9|12751.7|834
1601556600000|2020-10-01 12:50:00|12756.7|12755.5|12749.7|12748.5|12759.9|12758.7|12747.2|12746|236
1601556900000|2020-10-01 12:55:00|12749.9|12748.7|12743.2|12742|12757.9|12756.7|12742.7|12741.5|307
1601557200000|2020-10-01 13:00:00|12743.4|12742.2|12753.9|12752.7|12754.7|12753.5|12737.9|12736.7|651
1601557500000|2020-10-01 13:05:00|12753.7|12752.5|12741.2|12740|12757.7|12756.5|12727.2|12726|1036
1601557800000|2020-10-01 13:10:00|12740.9|12739.7|12746.9|12745.7|12752.4|12751.2|12735.7|12734.5|294
1601558100000|2020-10-01 13:15:00|12746.7|12745.5|12742.2|12741|12758.4|12757.2|12742.2|12741|323
1601558400000|2020-10-01 13:20:00|12742.4|12741.2|12743.9|12742.7|12752.9|12751.7|12740.7|12739.5|209
1601558700000|2020-10-01 13:25:00|12743.7|12742.5|12759.7|12758.5|12762.2|12761|12742.4|12741.2|483
1601559000000|2020-10-01 13:30:00|12759.4|12758.2|12773.2|12772|12776.2|12775|12752.4|12751.2|822
1601559300000|2020-10-01 13:35:00|12772.9|12771.7|12757.2|12756|12775.9|12774.7|12756.2|12755|378
1601559600000|2020-10-01 13:40:00|12756.7|12755.5|12753.9|12752.7|12778.7|12777.5|12750.7|12749.5|971
1601559900000|2020-10-01 13:45:00|12754.4|12753.2|12757.9|12756.7|12760.7|12759.5|12738.9|12737.7|588
1601560200000|2020-10-01 13:50:00|12758.2|12757|12736.4|12735.2|12761.9|12760.7|12730.9|12729.7|426
1601560500000|2020-10-01 13:55:00|12736.2|12735|12732.2|12731|12743.9|12742.7|12730.4|12729.2|270
1601560800000|2020-10-01 14:00:00|12716.9|12715.7|12710.2|12709|12739.9|12738.7|12705.7|12704.5|1367
1601561100000|2020-10-01 14:05:00|12710.4|12709.2|12681.7|12680.5|12710.9|12709.7|12677.9|12676.7|1668
1601561400000|2020-10-01 14:10:00|12682|12680.8|12691|12689.8|12694.7|12693.5|12670.2|12669|1085
1601561700000|2020-10-01 14:15:00|12690.7|12689.5|12694|12692.8|12700|12698.8|12677|12675.8|691
1601562000000|2020-10-01 14:20:00|12694.2|12693|12706|12704.8|12709.2|12708|12689.5|12688.3|453
1601562300000|2020-10-01 14:25:00|12706.2|12705|12704.2|12703|12707|12705.8|12683.5|12682.3|624
1601562600000|2020-10-01 14:30:00|12704.5|12703.3|12728.7|12727.5|12731.2|12730|12698.2|12697|589
1601562900000|2020-10-01 14:35:00|12728.5|12727.3|12734.5|12733.3|12738|12736.8|12722.5|12721.3|541
1601563200000|2020-10-01 14:40:00|12734.2|12733|12740.2|12739|12749|12747.8|12734.2|12733|588
1601563500000|2020-10-01 14:45:00|12740.5|12739.3|12730.2|12729|12744.7|12743.5|12725|12723.8|490
1601563800000|2020-10-01 14:50:00|12730|12728.8|12739|12737.8|12740.2|12739|12727|12725.8|319
1601564100000|2020-10-01 14:55:00|12738.7|12737.5|12730|12728.8|12741.2|12740|12716|12714.8|506
1601564400000|2020-10-01 15:00:00|12729|12727.8|12737.7|12736.5|12742.2|12741|12713.7|12712.5|567
1601564700000|2020-10-01 15:05:00|12737|12735.8|12722|12720.8|12742.2|12741|12721.2|12720|360
1601565000000|2020-10-01 15:10:00|12721.7|12720.5|12723.5|12722.3|12725.2|12724|12707|12705.8|545
1601565300000|2020-10-01 15:15:00|12723.2|12722|12723.5|12722.3|12734.2|12733|12714|12712.8|449
1601565600000|2020-10-01 15:20:00|12723.2|12722|12719.2|12718|12729.7|12728.5|12716.5|12715.3|426
1601565900000|2020-10-01 15:25:00|12719.5|12718.3|12712.7|12711.5|12726|12724.8|12706|12704.8|881
1601566200000|2020-10-01 15:30:00|12712.2|12711|12731.9|12729.9|12735.6|12733.6|12708.9|12706.9|1345
1601566500000|2020-10-01 15:35:00|12732.9|12730.9|12729.9|12727.9|12734.1|12732.1|12721.1|12719.1|698
1601566800000|2020-10-01 15:40:00|12729.6|12727.6|12730.9|12728.9|12731.9|12729.9|12720.9|12718.9|230
1601567100000|2020-10-01 15:45:00|12731.1|12729.1|12714.1|12712.1|12734.1|12732.1|12713.4|12711.4|254
1601567400000|2020-10-01 15:50:00|12713.9|12711.9|12730.4|12728.4|12730.6|12728.6|12712.1|12710.1|189
1601567700000|2020-10-01 15:55:00|12730.1|12728.1|12732.9|12730.9|12736.1|12734.1|12726.1|12724.1|158
1601568000000|2020-10-01 16:00:00|12732.6|12730.6|12719.6|12717.6|12733.1|12731.1|12718.1|12716.1|252
1601568300000|2020-10-01 16:05:00|12719.4|12717.4|12726.6|12724.6|12728.9|12726.9|12718.4|12716.4|100
1601568600000|2020-10-01 16:10:00|12726.9|12724.9|12728.9|12726.9|12730.9|12728.9|12722.9|12720.9|56
1601568900000|2020-10-01 16:15:00|12729.1|12727.1|12715.6|12713.6|12731.4|12729.4|12701.6|12699.6|313
1601569200000|2020-10-01 16:20:00|12716.1|12714.1|12725.1|12723.1|12729.6|12727.6|12713.1|12711.1|157
1601569500000|2020-10-01 16:25:00|12724.9|12722.9|12733.1|12731.1|12734.6|12732.6|12724.4|12722.4|130
1601569800000|2020-10-01 16:30:00|12732.9|12730.9|12737.1|12735.1|12741.6|12739.6|12730.1|12728.1|162
1601570100000|2020-10-01 16:35:00|12736.9|12734.9|12735.9|12733.9|12739.6|12737.6|12729.1|12727.1|138
1601570400000|2020-10-01 16:40:00|12735.6|12733.6|12740.1|12738.1|12742.4|12740.4|12734.9|12732.9|99
1601570700000|2020-10-01 16:45:00|12739.9|12737.9|12738.6|12736.6|12746.9|12744.9|12736.6|12734.6|152
1601571000000|2020-10-01 16:50:00|12738.4|12736.4|12738.6|12736.6|12740.6|12738.6|12736.9|12734.9|51
1601571300000|2020-10-01 16:55:00|12738.9|12736.9|12737.4|12735.4|12741.1|12739.1|12731.6|12729.6|83
1601571600000|2020-10-01 17:00:00|12737.6|12735.6|12735.9|12733.9|12739.4|12737.4|12734.6|12732.6|32
1601571900000|2020-10-01 17:05:00|12736.4|12734.4|12751.1|12749.1|12753.9|12751.9|12736.1|12734.1|134
1601572200000|2020-10-01 17:10:00|12751.4|12749.4|12741.4|12739.4|12753.1|12751.1|12741.1|12739.1|107
1601572500000|2020-10-01 17:15:00|12741.6|12739.6|12739.9|12737.9|12744.9|12742.9|12734.1|12732.1|99
1601572800000|2020-10-01 17:20:00|12740.1|12738.1|12742.1|12740.1|12744.1|12742.1|12737.4|12735.4|61
1601573100000|2020-10-01 17:25:00|12742.4|12740.4|12735.4|12733.4|12747.1|12745.1|12731.1|12729.1|165
1601573400000|2020-10-01 17:30:00|12735.6|12733.6|12736.6|12734.6|12737.4|12735.4|12730.6|12728.6|125
1601573700000|2020-10-01 17:35:00|12736.4|12734.4|12742.9|12740.9|12745.6|12743.6|12735.1|12733.1|76
1601574000000|2020-10-01 17:40:00|12743.1|12741.1|12740.6|12738.6|12744.1|12742.1|12736.6|12734.6|75
1601574300000|2020-10-01 17:45:00|12740.9|12738.9|12732.4|12730.4|12743.1|12741.1|12730.6|12728.6|76
1601574600000|2020-10-01 17:50:00|12732.1|12730.1|12735.9|12733.9|12736.6|12734.6|12726.1|12724.1|86
1601574900000|2020-10-01 17:55:00|12736.1|12734.1|12714.1|12712.1|12736.1|12734.1|12702.4|12700.4|336
1601575200000|2020-10-01 18:00:00|12714.4|12712.4|12710.4|12708.4|12732.9|12730.9|12699.1|12697.1|472
1601575500000|2020-10-01 18:05:00|12710.6|12708.6|12694.4|12692.4|12713.6|12711.6|12683.9|12681.9|418
1601575800000|2020-10-01 18:10:00|12694.6|12692.6|12695.6|12693.6|12702.1|12700.1|12689.4|12687.4|127
1601576100000|2020-10-01 18:15:00|12695.4|12693.4|12696.1|12694.1|12697.9|12695.9|12684.1|12682.1|179
1601576400000|2020-10-01 18:20:00|12695.9|12693.9|12703.6|12701.6|12704.6|12702.6|12692.9|12690.9|83
1601576700000|2020-10-01 18:25:00|12703.4|12701.4|12718.6|12716.6|12719.9|12717.9|12700.9|12698.9|103
1601577000000|2020-10-01 18:30:00|12718.4|12716.4|12724.1|12722.1|12725.9|12723.9|12717.1|12715.1|106
1601577300000|2020-10-01 18:35:00|12724.4|12722.4|12723.6|12721.6|12729.6|12727.6|12721.6|12719.6|103
1601577600000|2020-10-01 18:40:00|12723.4|12721.4|12725.4|12723.4|12726.4|12724.4|12716.1|12714.1|87
1601577900000|2020-10-01 18:45:00|12724.9|12722.9|12719.4|12717.4|12726.4|12724.4|12718.4|12716.4|71
1601578200000|2020-10-01 18:50:00|12719.6|12717.6|12724.4|12722.4|12728.1|12726.1|12715.9|12713.9|101
1601578500000|2020-10-01 18:55:00|12724.1|12722.1|12723.6|12721.6|12728.9|12726.9|12720.6|12718.6|46
1601578800000|2020-10-01 19:00:00|12723.9|12721.9|12731.6|12729.6|12738.4|12736.4|12723.4|12721.4|180
1601579100000|2020-10-01 19:05:00|12731.4|12729.4|12725.9|12723.9|12733.4|12731.4|12724.4|12722.4|52
1601579400000|2020-10-01 19:10:00|12726.1|12724.1|12724.1|12722.1|12731.9|12729.9|12723.1|12721.1|59
1601579700000|2020-10-01 19:15:00|12724.4|12722.4|12715.9|12713.9|12726.9|12724.9|12715.1|12713.1|62
1601580000000|2020-10-01 19:20:00|12715.6|12713.6|12703.9|12701.9|12717.9|12715.9|12699.9|12697.9|220
1601580300000|2020-10-01 19:25:00|12703.6|12701.6|12701.4|12699.4|12705.6|12703.6|12698.6|12696.6|136
1601580600000|2020-10-01 19:30:00|12701.1|12699.1|12702.1|12700.1|12705.6|12703.6|12691.1|12689.1|142
1601580900000|2020-10-01 19:35:00|12701.9|12699.9|12699.1|12697.1|12709.6|12707.6|12689.4|12687.4|138
1601581200000|2020-10-01 19:40:00|12699.6|12697.6|12694.9|12692.9|12703.6|12701.6|12691.6|12689.6|79
1601581500000|2020-10-01 19:45:00|12694.4|12692.4|12707.4|12705.4|12708.4|12706.4|12693.4|12691.4|154
1601581800000|2020-10-01 19:50:00|12707.1|12705.1|12726.4|12724.4|12728.9|12726.9|12707.1|12705.1|317
1601582100000|2020-10-01 19:55:00|12726.1|12724.1|12728.6|12726.6|12740.6|12738.6|12723.1|12721.1|371
1601582400000|2020-10-01 20:00:00|12729.2|12724.2|12726.4|12721.4|12729.2|12724.2|12719.3|12714.3|9
1601582700000|2020-10-01 20:05:00|12727.4|12722.4|12742.2|12737.2|12744.6|12739.6|12726.4|12721.4|0
1601583000000|2020-10-01 20:10:00|12744|12739|12719|12714|12745|12740|12717|12712|0
1601583300000|2020-10-01 20:15:00|12720.3|12715.3|12721|12716|12721.1|12716.1|12717|12712|0
1601583600000|2020-10-01 20:20:00|12721.1|12716.1|12722.3|12717.3|12723.1|12718.1|12720.4|12715.4|0
1601583900000|2020-10-01 20:25:00|12722.2|12717.2|12723.3|12718.3|12723.4|12718.4|12721.2|12716.2|0
1601584200000|2020-10-01 20:30:00|12726.6|12721.6|12719.5|12714.5|12726.6|12721.6|12713.9|12708.9|0
1601584500000|2020-10-01 20:35:00|12720.5|12715.5|12728.5|12723.5|12729.8|12724.8|12719.5|12714.5|0
1601584800000|2020-10-01 20:40:00|12729.4|12724.4|12721.8|12716.8|12731.3|12726.3|12720.8|12715.8|0
1601585100000|2020-10-01 20:45:00|12719.9|12714.9|12721.7|12716.7|12724.6|12719.6|12719.9|12714.9|0
1601585400000|2020-10-01 20:50:00|12720.7|12715.7|12720.3|12715.3|12723.5|12718.5|12720.3|12715.3|0
1601585700000|2020-10-01 20:55:00|12719.4|12714.4|12717.2|12712.2|12721.3|12716.3|12714.5|12709.5|0
1601586000000|2020-10-01 21:00:00|12717.3|12712.3|12719.5|12714.5|12719.5|12714.5|12716.3|12711.3|0
1601586300000|2020-10-01 21:05:00|12719.4|12714.4|12720.5|12715.5|12720.9|12715.9|12719.4|12714.4|0
1601586600000|2020-10-01 21:10:00|12720.6|12715.6|12720.8|12715.8|12721.5|12716.5|12720.5|12715.5|0
1601586900000|2020-10-01 21:15:00|12720.7|12715.7|12722.1|12717.1|12722.3|12717.3|12720.4|12715.4|0
1601587200000|2020-10-01 21:20:00|12722.3|12717.3|12722.8|12717.8|12723.5|12718.5|12722.1|12717.1|0
1601587500000|2020-10-01 21:25:00|12723.5|12718.5|12723.8|12718.8|12725.6|12720.6|12723.1|12718.1|0
1601587800000|2020-10-01 21:30:00|12723.2|12718.2|12723|12718|12723.2|12718.2|12722.6|12717.6|0
1601588100000|2020-10-01 21:35:00|12722.9|12717.9|12722.9|12717.9|12723.6|12718.6|12722.9|12717.9|0
1601588400000|2020-10-01 21:40:00|12723.3|12718.3|12723.3|12718.3|12723.6|12718.6|12722.5|12717.5|0
1601588700000|2020-10-01 21:45:00|12723.4|12718.4|12723.4|12718.4|12723.4|12718.4|12723|12718|0
1601589000000|2020-10-01 21:50:00|12723.3|12718.3|12722|12717|12723.5|12718.5|12721.7|12716.7|0
1601589300000|2020-10-01 21:55:00|12722.3|12717.3|12722.7|12717.7|12723|12718|12721.2|12716.2|0
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12720.3|12715.3|12725.9|12720.9|12715.6|12710.6|0
1601589900000|2020-10-01 22:05:00|12720.7|12715.7|12709.7|12704.7|12721.2|12716.2|12707.3|12702.3|0
1601590200000|2020-10-01 22:10:00|12710.2|12705.2|12720.3|12715.3|12722.2|12717.2|12710.2|12705.2|0
1601590500000|2020-10-01 22:15:00|12719.9|12714.9|12740.4|12735.4|12740.4|12735.4|12719.9|12714.9|0
1601590800000|2020-10-01 22:20:00|12738.5|12733.5|12739|12734|12744.5|12739.5|12735.5|12730.5|0
1601591100000|2020-10-01 22:25:00|12739.5|12734.5|12711.8|12706.8|12741.4|12736.4|12706|12701|0
1601591400000|2020-10-01 22:30:00|12712.3|12707.3|12721.2|12716.2|12721.2|12716.2|12696.5|12691.5|0
1601591700000|2020-10-01 22:35:00|12719.8|12714.8|12731.4|12726.4|12742.4|12737.4|12718.9|12713.9|0
1601592000000|2020-10-01 22:40:00|12732.4|12727.4|12730.4|12725.4|12732.5|12727.5|12727.7|12722.7|0
1601592300000|2020-10-01 22:45:00|12730.9|12725.9|12730.8|12725.8|12734.5|12729.5|12725.1|12720.1|0
1601592600000|2020-10-01 22:50:00|12731.3|12726.3|12729.3|12724.3|12733.1|12728.1|12727.4|12722.4|0
1601592900000|2020-10-01 22:55:00|12729.8|12724.8|12730.8|12725.8|12730.8|12725.8|12725|12720|0
1601593200000|2020-10-01 23:00:00|12731.3|12726.3|12728.3|12723.3|12732.2|12727.2|12725.5|12720.5|0
1601593500000|2020-10-01 23:05:00|12727.8|12722.8|12728.5|12723.5|12728.5|12723.5|12726.6|12721.6|0
1601593800000|2020-10-01 23:10:00|12730.4|12725.4|12721.5|12716.5|12732.6|12727.6|12713|12708|0
1601594100000|2020-10-01 23:15:00|12720.5|12715.5|12720.5|12715.5|12722.4|12717.4|12717.7|12712.7|0
1601594400000|2020-10-01 23:20:00|12721.4|12716.4|12716.3|12711.3|12721.4|12716.4|12713.7|12708.7|0
1601594700000|2020-10-01 23:25:00|12717.2|12712.2|12717.3|12712.3|12719.2|12714.2|12713.9|12708.9|0
1601595000000|2020-10-01 23:30:00|12720.1|12715.1|12718.8|12713.8|12723.9|12718.9|12712.2|12707.2|0
1601595300000|2020-10-01 23:35:00|12719.3|12714.3|12718.8|12713.8|12721.7|12716.7|12717.9|12712.9|0
1601595600000|2020-10-01 23:40:00|12719.8|12714.8|12714.1|12709.1|12719.8|12714.8|12713.6|12708.6|0
1601595900000|2020-10-01 23:45:00|12713.1|12708.1|12709.2|12704.2|12715.9|12710.9|12707.3|12702.3|0
1601596200000|2020-10-01 23:50:00|12708.2|12703.2|12711.4|12706.4|12716.6|12711.6|12708.1|12703.1|0
1601596500000|2020-10-01 23:55:00|12711.9|12706.9|12722.9|12717.9|12722.9|12717.9|12708.1|12703.1|0
1601510400000|2020-10-01 00:00:00|12789.2|12784.2|12772.5|12767.5|12790.4|12785.4|12767.6|12762.6|0
1601510700000|2020-10-01 00:05:00|12772.1|12767.1|12793.8|12788.8|12796.8|12791.8|12772.1|12767.1|0
1601511000000|2020-10-01 00:10:00|12794.8|12789.8|12792.9|12787.9|12796.7|12791.7|12791.9|12786.9|0
1601511300000|2020-10-01 00:15:00|12792.4|12787.4|12783.5|12779.5|12796.7|12792.7|12778.2|12774.2|133
1601511600000|2020-10-01 00:20:00|12783.7|12779.7|12786.7|12782.7|12790|12786|12779.5|12775.5|103
1601511900000|2020-10-01 00:25:00|12787.2|12783.2|12778.2|12774.2|12793.7|12789.7|12778|12774|125
1601512200000|2020-10-01 00:30:00|12778|12774|12780|12776|12783.2|12779.2|12776.5|12772.5|8
1601512500000|2020-10-01 00:35:00|12779|12775|12778.2|12774.2|12788.5|12784.5|12776.7|12772.7|43
1601512800000|2020-10-01 00:40:00|12778|12774|12781.5|12777.5|12788.7|12784.7|12777.2|12773.2|30
1601513100000|2020-10-01 00:45:00|12781.7|12777.7|12785.7|12781.7|12790.5|12786.5|12780.5|12776.5|77
1601513400000|2020-10-01 00:50:00|12786|12782|12795.2|12791.2|12796|12792|12786|12782|52
1601513700000|2020-10-01 00:55:00|12796|12792|12775.5|12771.5|12798|12794|12774.2|12770.2|121
1601514000000|2020-10-01 01:00:00|12775.7|12771.7|12783|12779|12788.7|12784.7|12774.2|12770.2|15
1601514300000|2020-10-01 01:05:00|12781.7|12777.7|12793.2|12789.2|12794|12790|12778.2|12774.2|43
1601514600000|2020-10-01 01:10:00|12794.2|12790.2|12821|12817|12823|12819|12793.7|12789.7|133
1601514900000|2020-10-01 01:15:00|12821.7|12817.7|12816.2|12812.2|12825.5|12821.5|12812|12808|14
1601515200000|2020-10-01 01:20:00|12816.7|12812.7|12813.5|12809.5|12817.5|12813.5|12806.5|12802.5|43
1601515500000|2020-10-01 01:25:00|12813.2|12809.2|12812.2|12808.2|12813.7|12809.7|12805.7|12801.7|77
1601515800000|2020-10-01 01:30:00|12812.5|12808.5|12808.5|12804.5|12825|12821|12806.7|12802.7|27
1601516100000|2020-10-01 01:35:00|12808.7|12804.7|12821.2|12817.2|12822.2|12818.2|12808.7|12804.7|77
1601516400000|2020-10-01 01:40:00|12821.5|12817.5|12836.2|12832.2|12837.2|12833.2|12818.2|12814.2|121
1601516700000|2020-10-01 01:45:00|12836|12832|12832.5|12828.5|12836.2|12832.2|12823.5|12819.5|119
1601517000000|2020-10-01 01:50:00|12835|12831|12830.5|12826.5|12835.5|12831.5|12829.7|12825.7|104
1601517300000|2020-10-01 01:55:00|12832|12828|12835.7|12831.7|12841|12837|12830.2|12826.2|96
1601517600000|2020-10-01 02:00:00|12836|12832|12833.2|12829.2|12844.5|12840.5|12830.5|12826.5|53
1601517900000|2020-10-01 02:05:00|12832.5|12828.5|12822.7|12818.7|12833.7|12829.7|12819.7|12815.7|109
1601518200000|2020-10-01 02:10:00|12823.2|12819.2|12829|12825|12829.5|12825.5|12821.2|12817.2|5
1601518500000|2020-10-01 02:15:00|12829.2|12825.2|12826.7|12822.7|12831|12827|12823.5|12819.5|14
1601518800000|2020-10-01 02:20:00|12827|12823|12827.7|12823.7|12832.5|12828.5|12825.2|12821.2|82
1601519100000|2020-10-01 02:25:00|12828|12824|12833.2|12829.2|12839.2|12835.2|12827.5|12823.5|89
1601519400000|2020-10-01 02:30:00|12833.5|12829.5|12835.2|12831.2|12839.2|12835.2|12829.2|12825.2|93
1601519700000|2020-10-01 02:35:00|12835.7|12831.7|12833.5|12829.5|12841.2|12837.2|12830.2|12826.2|96
1601520000000|2020-10-01 02:40:00|12833.2|12829.2|12839.7|12835.7|12843|12839|12830.2|12826.2|73
1601520300000|2020-10-01 02:45:00|12839.5|12835.5|12837.2|12833.2|12840|12836|12835|12831|12
1601520600000|2020-10-01 02:50:00|12836.7|12832.7|12836|12832|12840.2|12836.2|12835.7|12831.7|45
1601520900000|2020-10-01 02:55:00|12835.7|12831.7|12833.5|12829.5|12836|12832|12826.5|12822.5|48
1601521200000|2020-10-01 03:00:00|12833.7|12829.7|12832.2|12828.2|12837.7|12833.7|12826.5|12822.5|55
1601521500000|2020-10-01 03:05:00|12832.5|12828.5|12837.2|12833.2|12839.7|12835.7|12832.5|12828.5|66
1601521800000|2020-10-01 03:10:00|12838.5|12834.5|12834.7|12830.7|12838.5|12834.5|12833|12829|12
1601522100000|2020-10-01 03:15:00|12835.2|12831.2|12836.5|12832.5|12839.2|12835.2|12835.2|12831.2|5
1601522400000|2020-10-01 03:20:00|12835.7|12831.7|12834.2|12830.2|12835.7|12831.7|12834|12830|0
1601522700000|2020-10-01 03:25:00|12834|12830|12827|12823|12834|12830|12826|12822|11
1601523000000|2020-10-01 03:30:00|12826|12822|12823.7|12819.7|12828.5|12824.5|12821|12817|31
1601523300000|2020-10-01 03:35:00|12823.5|12819.5|12819.7|12815.7|12824|12820|12817.5|12813.5|19
1601523600000|2020-10-01 03:40:00|12819.5|12815.5|12820.5|12816.5|12820.5|12816.5|12818.5|12814.5|20
1601523900000|2020-10-01 03:45:00|12819.5|12815.5|12818.7|12814.7|12819.5|12815.5|12811.2|12807.2|58
1601524200000|2020-10-01 03:50:00|12818.5|12814.5|12816.2|12812.2|12818.5|12814.5|12812.5|12808.5|37
1601524500000|2020-10-01 03:55:00|12816|12812|12820.5|12816.5|12821.5|12817.5|12810.2|12806.2|66
1601524800000|2020-10-01 04:00:00|12820.2|12816.2|12817.5|12813.5|12820.5|12816.5|12812.5|12808.5|28
1601525100000|2020-10-01 04:05:00|12817.2|12813.2|12822.5|12818.5|12825|12821|12817|12813|96
1601525400000|2020-10-01 04:10:00|12822.7|12818.7|12821.5|12817.5|12823.7|12819.7|12818.5|12814.5|37
1601525700000|2020-10-01 04:15:00|12822|12818|12820.5|12816.5|12824|12820|12818.5|12814.5|84
1601526000000|2020-10-01 04:20:00|12820.2|12816.2|12824.5|12820.5|12825.7|12821.7|12819.5|12815.5|42
1601526300000|2020-10-01 04:25:00|12824|12820|12824.2|12820.2|12826.5|12822.5|12821.7|12817.7|22
1601526600000|2020-10-01 04:30:00|12823.7|12819.7|12829.7|12825.7|12830|12826|12823.7|12819.7|21
1601526900000|2020-10-01 04:35:00|12832.5|12828.5|12831.7|12827.7|12834.2|12830.2|12830|12826|27
1601527200000|2020-10-01 04:40:00|12831.5|12827.5|12831.7|12827.7|12833.5|12829.5|12829.2|12825.2|4
1601527500000|2020-10-01 04:45:00|12831.5|12827.5|12834.7|12830.7|12837.5|12833.5|12829.5|12825.5|13
1601527800000|2020-10-01 04:50:00|12834.5|12830.5|12826|12822|12835|12831|12825.5|12821.5|18
1601528100000|2020-10-01 04:55:00|12825.7|12821.7|12815.5|12811.5|12828|12824|12813.5|12809.5|28
1601528400000|2020-10-01 05:00:00|12814.2|12810.2|12817.5|12813.5|12822|12818|12814.2|12810.2|72
1601528700000|2020-10-01 05:05:00|12818|12814|12820.7|12816.7|12824.2|12820.2|12817.5|12813.5|115
1601529000000|2020-10-01 05:10:00|12821|12817|12807.7|12803.7|12821|12817|12804.7|12800.7|118
1601529300000|2020-10-01 05:15:00|12807.5|12803.5|12805.7|12801.7|12807.5|12803.5|12801.2|12797.2|43
1601529600000|2020-10-01 05:20:00|12805.5|12801.5|12802.7|12798.7|12806|12802|12799.5|12795.5|31
1601529900000|2020-10-01 05:25:00|12803|12799|12803.2|12799.2|12806.2|12802.2|12799.5|12795.5|27
1601530200000|2020-10-01 05:30:00|12803.5|12799.5|12805.2|12801.2|12807.5|12803.5|12800.2|12796.2|30
1601530500000|2020-10-01 05:35:00|12805.5|12801.5|12810.2|12806.2|12813.2|12809.2|12798.5|12794.5|60
1601530800000|2020-10-01 05:40:00|12810|12806|12815.7|12811.7|12816.7|12812.7|12806.7|12802.7|59
1601531100000|2020-10-01 05:45:00|12816.5|12812.5|12825|12821|12825|12821|12807.7|12803.7|148
1601531400000|2020-10-01 05:50:00|12824.7|12820.7|12831.2|12827.2|12832|12828|12823.5|12819.5|83
1601531700000|2020-10-01 05:55:00|12831.5|12827.5|12829.7|12825.7|12836|12832|12823.2|12819.2|110
1601532000000|2020-10-01 06:00:00|12828.7|12826.7|12817.2|12815.2|12838.5|12836.5|12816.7|12814.7|415
1601532300000|2020-10-01 06:05:00|12817.5|12815.5|12819|12817|12823.2|12821.2|12814.5|12812.5|239
1601532600000|2020-10-01 06:10:00|12820.7|12818.7|12823.7|12821.7|12826.2|12824.2|12817|12815|151
1601532900000|2020-10-01 06:15:00|12824|12822|12805|12803|12825|12823|12804.5|12802.5|178
1601533200000|2020-10-01 06:20:00|12804.7|12802.7|12812|12810|12818.7|12816.7|12802|12800|207
1601533500000|2020-10-01 06:25:00|12812.2|12810.2|12823.2|12821.2|12824|12822|12812|12810|77
1601533800000|2020-10-01 06:30:00|12823|12821|12820.5|12818.5|12827.5|12825.5|12818.2|12816.2|84
1601534100000|2020-10-01 06:35:00|12820.2|12818.2|12836|12834|12838|12836|12818.7|12816.7|300
1601534400000|2020-10-01 06:40:00|12836.2|12834.2|12838.5|12836.5|12842.2|12840.2|12830|12828|205
1601534700000|2020-10-01 06:45:00|12838.7|12836.7|12847.2|12845.2|12854.5|12852.5|12836.7|12834.7|230
1601535000000|2020-10-01 06:50:00|12847|12845|12848.7|12846.7|12848.7|12846.7|12837|12835|249
1601535300000|2020-10-01 06:55:00|12849.2|12847.2|12842|12840|12859.7|12857.7|12842|12840|382
1601535600000|2020-10-01 07:00:00|12841.6|12840.4|12816.3|12815.1|12845.1|12843.9|12785.8|12784.6|2576
1601535900000|2020-10-01 07:05:00|12816.1|12814.9|12805.6|12804.4|12821.1|12819.9|12790.3|12789.1|1196
1601536200000|2020-10-01 07:10:00|12805.3|12804.1|12787.3|12786.1|12806.1|12804.9|12783.1|12781.9|768
1601536500000|2020-10-01 07:15:00|12787.8|12786.6|12807.8|12806.6|12819.1|12817.9|12785.6|12784.4|792
1601536800000|2020-10-01 07:20:00|12807.1|12805.9|12833.1|12831.9|12837.6|12836.4|12795.8|12794.6|847
1601537100000|2020-10-01 07:25:00|12832.8|12831.6|12824.8|12823.6|12836.3|12835.1|12822.1|12820.9|507
1601537400000|2020-10-01 07:30:00|12825.8|12824.6|12765.3|12764.1|12826.3|12825.1|12759.6|12758.4|1648
1601537700000|2020-10-01 07:35:00|12765.1|12763.9|12763.1|12761.9|12778.3|12777.1|12754.1|12752.9|802
1601538000000|2020-10-01 07:40:00|12762.8|12761.6|12759.1|12757.9|12791.8|12790.6|12757.8|12756.6|866
1601538300000|2020-10-01 07:45:00|12759.3|12758.1|12765.1|12763.9|12774.6|12773.4|12750.3|12749.1|538
1601538600000|2020-10-01 07:50:00|12765.3|12764.1|12765.3|12764.1|12770.8|12769.6|12750.1|12748.9|539
1601538900000|2020-10-01 07:55:00|12765.1|12763.9|12770.1|12768.9|12778.6|12777.4|12748.1|12746.9|544
1601539200000|2020-10-01 08:00:00|12769.8|12768.6|12752.8|12751.6|12773.1|12771.9|12741.8|12740.6|1044
1601539500000|2020-10-01 08:05:00|12752.6|12751.4|12764.3|12763.1|12767.6|12766.4|12746.3|12745.1|372
1601539800000|2020-10-01 08:10:00|12764.1|12762.9|12773.6|12772.4|12781.6|12780.4|12753.3|12752.1|434
1601540100000|2020-10-01 08:15:00|12773.8|12772.6|12786.8|12785.6|12790.3|12789.1|12770.1|12768.9|418
1601540400000|2020-10-01 08:20:00|12786.6|12785.4|12782.6|12781.4|12787.6|12786.4|12773.8|12772.6|358
1601540700000|2020-10-01 08:25:00|12782.8|12781.6|12779.9|12778.7|12785.1|12783.9|12774.1|12772.9|429
1601541000000|2020-10-01 08:30:00|12779.4|12778.2|12738.9|12737.7|12781.2|12780|12734.9|12733.7|993
1601541300000|2020-10-01 08:35:00|12739.2|12738|12738.7|12737.5|12752.7|12751.5|12721.7|12720.5|866
1601541600000|2020-10-01 08:40:00|12734.9|12733.7|12728.9|12727.7|12741.9|12740.7|12720.2|12719|683
1601541900000|2020-10-01 08:45:00|12728.7|12727.5|12738.7|12737.5|12746.9|12745.7|12726.7|12725.5|365
1601542200000|2020-10-01 08:50:00|12738.2|12737|12741.4|12740.2|12742.9|12741.7|12723.4|12722.2|368
1601542500000|2020-10-01 08:55:00|12741.2|12740|12724.2|12723|12742.7|12741.5|12722.7|12721.5|350
1601542800000|2020-10-01 09:00:00|12724.7|12723.5|12747.2|12746|12747.2|12746|12720.2|12719|556
1601543100000|2020-10-01 09:05:00|12746.7|12745.5|12753.2|12752|12756.2|12755|12740.2|12739|560
1601543400000|2020-10-01 09:10:00|12753.4|12752.2|12760.7|12759.5|12765.4|12764.2|12749.2|12748|867
1601543700000|2020-10-01 09:15:00|12760.2|12759|12780.2|12779|12780.7|12779.5|12754.4|12753.2|396
1601544000000|2020-10-01 09:20:00|12780.4|12779.2|12779.2|12778|12785.2|12784|12773.2|12772|440
1601544300000|2020-10-01 09:25:00|12779.4|12778.2|12785.7|12784.5|12793.4|12792.2|12776.7|12775.5|354
1601544600000|2020-10-01 09:30:00|12785.9|12784.7|12773.9|12772.7|12789.7|12788.5|12773.4|12772.2|354
1601544900000|2020-10-01 09:35:00|12774.2|12773|12779.2|12778|12781.7|12780.5|12768.2|12767|300
1601545200000|2020-10-01 09:40:00|12779.4|12778.2|12781.7|12780.5|12786.4|12785.2|12774.7|12773.5|218
1601545500000|2020-10-01 09:45:00|12781.4|12780.2|12783.2|12782|12788.7|12787.5|12778.4|12777.2|178
1601545800000|2020-10-01 09:50:00|12783.4|12782.2|12770.4|12769.2|12783.7|12782.5|12768.9|12767.7|344
1601546100000|2020-10-01 09:55:00|12770.7|12769.5|12784.4|12783.2|12789.2|12788|12770.2|12769|281
1601546400000|2020-10-01 10:00:00|12784.2|12783|12785.9|12784.7|12791.4|12790.2|12779.9|12778.7|395
1601546700000|2020-10-01 10:05:00|12786.2|12785|12786.2|12785|12795.4|12794.2|12778.7|12777.5|332
1601547000000|2020-10-01 10:10:00|12785.9|12784.7|12758.9|12757.7|12788.4|12787.2|12758.2|12757|337
1601547300000|2020-10-01 10:15:00|12758.7|12757.5|12751.7|12750.5|12759.7|12758.5|12750.7|12749.5|320
1601547600000|2020-10-01 10:20:00|12751.4|12750.2|12757.7|12756.5|12758.2|12757|12743.2|12742|239
1601547900000|2020-10-01 10:25:00|12757.4|12756.2|12767.7|12766.5|12777.2|12776|12755.7|12754.5|395
1601548200000|2020-10-01 10:30:00|12767.4|12766.2|12768.9|12767.7|12773.2|12772|12762.7|12761.5|229
1601548500000|2020-10-01 10:35:00|12769.2|12768|12774.2|12773|12776.2|12775|12764.9|12763.7|131
1601548800000|2020-10-01 10:40:00|12774.4|12773.2|12772.7|12771.5|12776.4|12775.2|12766.4|12765.2|192
1601549100000|2020-10-01 10:45:00|12772.9|12771.7|12764.9|12763.7|12776.4|12775.2|12763.2|12762|161
1601549400000|2020-10-01 10:50:00|12765.2|12764|12761.2|12760|12770.4|12769.2|12755.2|12754|274
1601549700000|2020-10-01 10:55:00|12761.4|12760.2|12763.4|12762.2|12771.2|12770|12761.2|12760|150
1601550000000|2020-10-01 11:00:00|12762.7|12761.5|12763.2|12762|12771.9|12770.7|12759.9|12758.7|248
1601550300000|2020-10-01 11:05:00|12762.9|12761.7|12758.2|12757|12769.9|12768.7|12758.2|12757|243
1601550600000|2020-10-01 11:10:00|12758.7|12757.5|12798.9|12797.7|12803.4|12802.2|12758.2|12757|682
1601550900000|2020-10-01 11:15:00|12798.7|12797.5|12793.7|12792.5|12805.7|12804.5|12790.9|12789.7|536
1601551200000|2020-10-01 11:20:00|12793.4|12792.2|12777.7|12776.5|12793.9|12792.7|12772.4|12771.2|430
1601551500000|2020-10-01 11:25:00|12777.9|12776.7|12791.4|12790.2|12794.2|12793|12775.7|12774.5|454
1601551800000|2020-10-01 11:30:00|12791.7|12790.5|12796.9|12795.7|12802.2|12801|12788.7|12787.5|263
1601552100000|2020-10-01 11:35:00|12796.7|12795.5|12794.7|12793.5|12801.2|12800|12787.2|12786|402
1601552400000|2020-10-01 11:40:00|12794.4|12793.2|12787.7|12786.5|12797.2|12796|12779.2|12778|368
1601552700000|2020-10-01 11:45:00|12787.2|12786|12789.7|12788.5|12798.2|12797|12782.2|12781|441
1601553000000|2020-10-01 11:50:00|12789.9|12788.7|12787.9|12786.7|12793.7|12792.5|12777.7|12776.5|488
1601553300000|2020-10-01 11:55:00|12787.7|12786.5|12790.7|12789.5|12799.2|12798|12787.4|12786.2|232
1601553600000|2020-10-01 12:00:00|12790.9|12789.7|12781.2|12780|12793.7|12792.5|12776.4|12775.2|218
1601553900000|2020-10-01 12:05:00|12780.9|12779.7|12769.4|12768.2|12781.9|12780.7|12765.9|12764.7|330
1601554200000|2020-10-01 12:10:00|12769.2|12768|12774.9|12773.7|12776.9|12775.7|12767.7|12766.5|146
1601554500000|2020-10-01 12:15:00|12774.7|12773.5|12762.7|12761.5|12775.2|12774|12760.4|12759.2|178
1601554800000|2020-10-01 12:20:00|12762.9|12761.7|12758.2|12757|12762.9|12761.7|12743.7|12742.5|776
1601555100000|2020-10-01 12:25:00|12758.4|12757.2|12757.7|12756.5|12759.9|12758.7|12753.7|12752.5|172
1601555400000|2020-10-01 12:30:00|12757.4|12756.2|12753.4|12752.2|12765.4|12764.2|12748.7|12747.5|337
1601555700000|2020-10-01 12:35:00|12753.7|12752.5|12754.4|12753.2|12766.7|12765.5|12750.7|12749.5|298
1601556000000|2020-10-01 12:40:00|12755.2|12754|12758.7|12757.5|12768.4|12767.2|12754.2|12753|187
1601556300000|2020-10-01 12:45:00|12758.4|12757.2|12756.4|12755.2|12760.4|12759.2|12752.9|12751.7|834
1601556600000|2020-10-01 12:50:00|12756.7|12755.5|12749.7|12748.5|12759.9|12758.7|12747.2|12746|236
1601556900000|2020-10-01 12:55:00|12749.9|12748.7|12743.2|12742|12757.9|12756.7|12742.7|12741.5|307
1601557200000|2020-10-01 13:00:00|12743.4|12742.2|12753.9|12752.7|12754.7|12753.5|12737.9|12736.7|651
1601557500000|2020-10-01 13:05:00|12753.7|12752.5|12741.2|12740|12757.7|12756.5|12727.2|12726|1036
1601557800000|2020-10-01 13:10:00|12740.9|12739.7|12746.9|12745.7|12752.4|12751.2|12735.7|12734.5|294
1601558100000|2020-10-01 13:15:00|12746.7|12745.5|12742.2|12741|12758.4|12757.2|12742.2|12741|323
1601558400000|2020-10-01 13:20:00|12742.4|12741.2|12743.9|12742.7|12752.9|12751.7|12740.7|12739.5|209
1601558700000|2020-10-01 13:25:00|12743.7|12742.5|12759.7|12758.5|12762.2|12761|12742.4|12741.2|483
1601559000000|2020-10-01 13:30:00|12759.4|12758.2|12773.2|12772|12776.2|12775|12752.4|12751.2|822
1601559300000|2020-10-01 13:35:00|12772.9|12771.7|12757.2|12756|12775.9|12774.7|12756.2|12755|378
1601559600000|2020-10-01 13:40:00|12756.7|12755.5|12753.9|12752.7|12778.7|12777.5|12750.7|12749.5|971
1601559900000|2020-10-01 13:45:00|12754.4|12753.2|12757.9|12756.7|12760.7|12759.5|12738.9|12737.7|588
1601560200000|2020-10-01 13:50:00|12758.2|12757|12736.4|12735.2|12761.9|12760.7|12730.9|12729.7|426
1601560500000|2020-10-01 13:55:00|12736.2|12735|12732.2|12731|12743.9|12742.7|12730.4|12729.2|270
1601560800000|2020-10-01 14:00:00|12716.9|12715.7|12710.2|12709|12739.9|12738.7|12705.7|12704.5|1367
1601561100000|2020-10-01 14:05:00|12710.4|12709.2|12681.7|12680.5|12710.9|12709.7|12677.9|12676.7|1668
1601561400000|2020-10-01 14:10:00|12682|12680.8|12691|12689.8|12694.7|12693.5|12670.2|12669|1085
1601561700000|2020-10-01 14:15:00|12690.7|12689.5|12694|12692.8|12700|12698.8|12677|12675.8|691
1601562000000|2020-10-01 14:20:00|12694.2|12693|12706|12704.8|12709.2|12708|12689.5|12688.3|453
1601562300000|2020-10-01 14:25:00|12706.2|12705|12704.2|12703|12707|12705.8|12683.5|12682.3|624
1601562600000|2020-10-01 14:30:00|12704.5|12703.3|12728.7|12727.5|12731.2|12730|12698.2|12697|589
1601562900000|2020-10-01 14:35:00|12728.5|12727.3|12734.5|12733.3|12738|12736.8|12722.5|12721.3|541
1601563200000|2020-10-01 14:40:00|12734.2|12733|12740.2|12739|12749|12747.8|12734.2|12733|588
1601563500000|2020-10-01 14:45:00|12740.5|12739.3|12730.2|12729|12744.7|12743.5|12725|12723.8|490
1601563800000|2020-10-01 14:50:00|12730|12728.8|12739|12737.8|12740.2|12739|12727|12725.8|319
1601564100000|2020-10-01 14:55:00|12738.7|12737.5|12730|12728.8|12741.2|12740|12716|12714.8|506
1601564400000|2020-10-01 15:00:00|12729|12727.8|12737.7|12736.5|12742.2|12741|12713.7|12712.5|567
1601564700000|2020-10-01 15:05:00|12737|12735.8|12722|12720.8|12742.2|12741|12721.2|12720|360
1601565000000|2020-10-01 15:10:00|12721.7|12720.5|12723.5|12722.3|12725.2|12724|12707|12705.8|545
1601565300000|2020-10-01 15:15:00|12723.2|12722|12723.5|12722.3|12734.2|12733|12714|12712.8|449
1601565600000|2020-10-01 15:20:00|12723.2|12722|12719.2|12718|12729.7|12728.5|12716.5|12715.3|426
1601565900000|2020-10-01 15:25:00|12719.5|12718.3|12712.7|12711.5|12726|12724.8|12706|12704.8|881
1601566200000|2020-10-01 15:30:00|12712.2|12711|12731.9|12729.9|12735.6|12733.6|12708.9|12706.9|1345
1601566500000|2020-10-01 15:35:00|12732.9|12730.9|12729.9|12727.9|12734.1|12732.1|12721.1|12719.1|698
1601566800000|2020-10-01 15:40:00|12729.6|12727.6|12730.9|12728.9|12731.9|12729.9|12720.9|12718.9|230
1601567100000|2020-10-01 15:45:00|12731.1|12729.1|12714.1|12712.1|12734.1|12732.1|12713.4|12711.4|254
1601567400000|2020-10-01 15:50:00|12713.9|12711.9|12730.4|12728.4|12730.6|12728.6|12712.1|12710.1|189
1601567700000|2020-10-01 15:55:00|12730.1|12728.1|12732.9|12730.9|12736.1|12734.1|12726.1|12724.1|158
1601568000000|2020-10-01 16:00:00|12732.6|12730.6|12719.6|12717.6|12733.1|12731.1|12718.1|12716.1|252
1601568300000|2020-10-01 16:05:00|12719.4|12717.4|12726.6|12724.6|12728.9|12726.9|12718.4|12716.4|100
1601568600000|2020-10-01 16:10:00|12726.9|12724.9|12728.9|12726.9|12730.9|12728.9|12722.9|12720.9|56
1601568900000|2020-10-01 16:15:00|12729.1|12727.1|12715.6|12713.6|12731.4|12729.4|12701.6|12699.6|313
1601569200000|2020-10-01 16:20:00|12716.1|12714.1|12725.1|12723.1|12729.6|12727.6|12713.1|12711.1|157
1601569500000|2020-10-01 16:25:00|12724.9|12722.9|12733.1|12731.1|12734.6|12732.6|12724.4|12722.4|130
1601569800000|2020-10-01 16:30:00|12732.9|12730.9|12737.1|12735.1|12741.6|12739.6|12730.1|12728.1|162
1601570100000|2020-10-01 16:35:00|12736.9|12734.9|12735.9|12733.9|12739.6|12737.6|12729.1|12727.1|138
1601570400000|2020-10-01 16:40:00|12735.6|12733.6|12740.1|12738.1|12742.4|12740.4|12734.9|12732.9|99
1601570700000|2020-10-01 16:45:00|12739.9|12737.9|12738.6|12736.6|12746.9|12744.9|12736.6|12734.6|152
1601571000000|2020-10-01 16:50:00|12738.4|12736.4|12738.6|12736.6|12740.6|12738.6|12736.9|12734.9|51
1601571300000|2020-10-01 16:55:00|12738.9|12736.9|12737.4|12735.4|12741.1|12739.1|12731.6|12729.6|83
1601571600000|2020-10-01 17:00:00|12737.6|12735.6|12735.9|12733.9|12739.4|12737.4|12734.6|12732.6|32
1601571900000|2020-10-01 17:05:00|12736.4|12734.4|12751.1|12749.1|12753.9|12751.9|12736.1|12734.1|134
1601572200000|2020-10-01 17:10:00|12751.4|12749.4|12741.4|12739.4|12753.1|12751.1|12741.1|12739.1|107
1601572500000|2020-10-01 17:15:00|12741.6|12739.6|12739.9|12737.9|12744.9|12742.9|12734.1|12732.1|99
1601572800000|2020-10-01 17:20:00|12740.1|12738.1|12742.1|12740.1|12744.1|12742.1|12737.4|12735.4|61
1601573100000|2020-10-01 17:25:00|12742.4|12740.4|12735.4|12733.4|12747.1|12745.1|12731.1|12729.1|165
1601573400000|2020-10-01 17:30:00|12735.6|12733.6|12736.6|12734.6|12737.4|12735.4|12730.6|12728.6|125
1601573700000|2020-10-01 17:35:00|12736.4|12734.4|12742.9|12740.9|12745.6|12743.6|12735.1|12733.1|76
1601574000000|2020-10-01 17:40:00|12743.1|12741.1|12740.6|12738.6|12744.1|12742.1|12736.6|12734.6|75
1601574300000|2020-10-01 17:45:00|12740.9|12738.9|12732.4|12730.4|12743.1|12741.1|12730.6|12728.6|76
1601574600000|2020-10-01 17:50:00|12732.1|12730.1|12735.9|12733.9|12736.6|12734.6|12726.1|12724.1|86
1601574900000|2020-10-01 17:55:00|12736.1|12734.1|12714.1|12712.1|12736.1|12734.1|12702.4|12700.4|336
1601575200000|2020-10-01 18:00:00|12714.4|12712.4|12710.4|12708.4|12732.9|12730.9|12699.1|12697.1|472
1601575500000|2020-10-01 18:05:00|12710.6|12708.6|12694.4|12692.4|12713.6|12711.6|12683.9|12681.9|418
1601575800000|2020-10-01 18:10:00|12694.6|12692.6|12695.6|12693.6|12702.1|12700.1|12689.4|12687.4|127
1601576100000|2020-10-01 18:15:00|12695.4|12693.4|12696.1|12694.1|12697.9|12695.9|12684.1|12682.1|179
1601576400000|2020-10-01 18:20:00|12695.9|12693.9|12703.6|12701.6|12704.6|12702.6|12692.9|12690.9|83
1601576700000|2020-10-01 18:25:00|12703.4|12701.4|12718.6|12716.6|12719.9|12717.9|12700.9|12698.9|103
1601577000000|2020-10-01 18:30:00|12718.4|12716.4|12724.1|12722.1|12725.9|12723.9|12717.1|12715.1|106
1601577300000|2020-10-01 18:35:00|12724.4|12722.4|12723.6|12721.6|12729.6|12727.6|12721.6|12719.6|103
1601577600000|2020-10-01 18:40:00|12723.4|12721.4|12725.4|12723.4|12726.4|12724.4|12716.1|12714.1|87
1601577900000|2020-10-01 18:45:00|12724.9|12722.9|12719.4|12717.4|12726.4|12724.4|12718.4|12716.4|71
1601578200000|2020-10-01 18:50:00|12719.6|12717.6|12724.4|12722.4|12728.1|12726.1|12715.9|12713.9|101
1601578500000|2020-10-01 18:55:00|12724.1|12722.1|12723.6|12721.6|12728.9|12726.9|12720.6|12718.6|46
1601578800000|2020-10-01 19:00:00|12723.9|12721.9|12731.6|12729.6|12738.4|12736.4|12723.4|12721.4|180
1601579100000|2020-10-01 19:05:00|12731.4|12729.4|12725.9|12723.9|12733.4|12731.4|12724.4|12722.4|52
1601579400000|2020-10-01 19:10:00|12726.1|12724.1|12724.1|12722.1|12731.9|12729.9|12723.1|12721.1|59
1601579700000|2020-10-01 19:15:00|12724.4|12722.4|12715.9|12713.9|12726.9|12724.9|12715.1|12713.1|62
1601580000000|2020-10-01 19:20:00|12715.6|12713.6|12703.9|12701.9|12717.9|12715.9|12699.9|12697.9|220
1601580300000|2020-10-01 19:25:00|12703.6|12701.6|12701.4|12699.4|12705.6|12703.6|12698.6|12696.6|136
1601580600000|2020-10-01 19:30:00|12701.1|12699.1|12702.1|12700.1|12705.6|12703.6|12691.1|12689.1|142
1601580900000|2020-10-01 19:35:00|12701.9|12699.9|12699.1|12697.1|12709.6|12707.6|12689.4|12687.4|138
1601581200000|2020-10-01 19:40:00|12699.6|12697.6|12694.9|12692.9|12703.6|12701.6|12691.6|12689.6|79
1601581500000|2020-10-01 19:45:00|12694.4|12692.4|12707.4|12705.4|12708.4|12706.4|12693.4|12691.4|154
1601581800000|2020-10-01 19:50:00|12707.1|12705.1|12726.4|12724.4|12728.9|12726.9|12707.1|12705.1|317
1601582100000|2020-10-01 19:55:00|12726.1|12724.1|12728.6|12726.6|12740.6|12738.6|12723.1|12721.1|371
1601582400000|2020-10-01 20:00:00|12729.2|12724.2|12726.4|12721.4|12729.2|12724.2|12719.3|12714.3|9
1601582700000|2020-10-01 20:05:00|12727.4|12722.4|12742.2|12737.2|12744.6|12739.6|12726.4|12721.4|0
1601583000000|2020-10-01 20:10:00|12744|12739|12719|12714|12745|12740|12717|12712|0
1601583300000|2020-10-01 20:15:00|12720.3|12715.3|12721|12716|12721.1|12716.1|12717|12712|0
1601583600000|2020-10-01 20:20:00|12721.1|12716.1|12722.3|12717.3|12723.1|12718.1|12720.4|12715.4|0
1601583900000|2020-10-01 20:25:00|12722.2|12717.2|12723.3|12718.3|12723.4|12718.4|12721.2|12716.2|0
1601584200000|2020-10-01 20:30:00|12726.6|12721.6|12719.5|12714.5|12726.6|12721.6|12713.9|12708.9|0
1601584500000|2020-10-01 20:35:00|12720.5|12715.5|12728.5|12723.5|12729.8|12724.8|12719.5|12714.5|0
1601584800000|2020-10-01 20:40:00|12729.4|12724.4|12721.8|12716.8|12731.3|12726.3|12720.8|12715.8|0
1601585100000|2020-10-01 20:45:00|12719.9|12714.9|12721.7|12716.7|12724.6|12719.6|12719.9|12714.9|0
1601585400000|2020-10-01 20:50:00|12720.7|12715.7|12720.3|12715.3|12723.5|12718.5|12720.3|12715.3|0
1601585700000|2020-10-01 20:55:00|12719.4|12714.4|12717.2|12712.2|12721.3|12716.3|12714.5|12709.5|0
1601586000000|2020-10-01 21:00:00|12717.3|12712.3|12719.5|12714.5|12719.5|12714.5|12716.3|12711.3|0
1601586300000|2020-10-01 21:05:00|12719.4|12714.4|12720.5|12715.5|12720.9|12715.9|12719.4|12714.4|0
1601586600000|2020-10-01 21:10:00|12720.6|12715.6|12720.8|12715.8|12721.5|12716.5|12720.5|12715.5|0
1601586900000|2020-10-01 21:15:00|12720.7|12715.7|12722.1|12717.1|12722.3|12717.3|12720.4|12715.4|0
1601587200000|2020-10-01 21:20:00|12722.3|12717.3|12722.8|12717.8|12723.5|12718.5|12722.1|12717.1|0
1601587500000|2020-10-01 21:25:00|12723.5|12718.5|12723.8|12718.8|12725.6|12720.6|12723.1|12718.1|0
1601587800000|2020-10-01 21:30:00|12723.2|12718.2|12723|12718|12723.2|12718.2|12722.6|12717.6|0
1601588100000|2020-10-01 21:35:00|12722.9|12717.9|12722.9|12717.9|12723.6|12718.6|12722.9|12717.9|0
1601588400000|2020-10-01 21:40:00|12723.3|12718.3|12723.3|12718.3|12723.6|12718.6|12722.5|12717.5|0
1601588700000|2020-10-01 21:45:00|12723.4|12718.4|12723.4|12718.4|12723.4|12718.4|12723|12718|0
1601589000000|2020-10-01 21:50:00|12723.3|12718.3|12722|12717|12723.5|12718.5|12721.7|12716.7|0
1601589300000|2020-10-01 21:55:00|12722.3|12717.3|12722.7|12717.7|12723|12718|12721.2|12716.2|0
1601589600000|2020-10-01 22:00:00|12721.2|12716.2|12720.3|12715.3|12725.9|12720.9|12715.6|12710.6|0
1601589900000|2020-10-01 22:05:00|12720.7|12715.7|12709.7|12704.7|12721.2|12716.2|12707.3|12702.3|0
1601590200000|2020-10-01 22:10:00|12710.2|12705.2|12720.3|12715.3|12722.2|12717.2|12710.2|12705.2|0
1601590500000|2020-10-01 22:15:00|12719.9|12714.9|12740.4|12735.4|12740.4|12735.4|12719.9|12714.9|0
1601590800000|2020-10-01 22:20:00|12738.5|12733.5|12739|12734|12744.5|12739.5|12735.5|12730.5|0
1601591100000|2020-10-01 22:25:00|12739.5|12734.5|12711.8|12706.8|12741.4|12736.4|12706|12701|0
1601591400000|2020-10-01 22:30:00|12712.3|12707.3|12721.2|12716.2|12721.2|12716.2|12696.5|12691.5|0
1601591700000|2020-10-01 22:35:00|12719.8|12714.8|12731.4|12726.4|12742.4|12737.4|12718.9|12713.9|0
1601592000000|2020-10-01 22:40:00|12732.4|12727.4|12730.4|12725.4|12732.5|12727.5|12727.7|12722.7|0
1601592300000|2020-10-01 22:45:00|12730.9|12725.9|12730.8|12725.8|12734.5|12729.5|12725.1|12720.1|0
1601592600000|2020-10-01 22:50:00|12731.3|12726.3|12729.3|12724.3|12733.1|12728.1|12727.4|12722.4|0
1601592900000|2020-10-01 22:55:00|12729.8|12724.8|12730.8|12725.8|12730.8|12725.8|12725|12720|0
1601593200000|2020-10-01 23:00:00|12731.3|12726.3|12728.3|12723.3|12732.2|12727.2|12725.5|12720.5|0
1601593500000|2020-10-01 23:05:00|12727.8|12722.8|12728.5|12723.5|12728.5|12723.5|12726.6|12721.6|0
1601593800000|2020-10-01 23:10:00|12730.4|12725.4|12721.5|12716.5|12732.6|12727.6|12713|12708|0
1601594100000|2020-10-01 23:15:00|12720.5|12715.5|12720.5|12715.5|12722.4|12717.4|12717.7|12712.7|0
1601594400000|2020-10-01 23:20:00|12721.4|12716.4|12716.3|12711.3|12721.4|12716.4|12713.7|12708.7|0
1601594700000|2020-10-01 23:25:00|12717.2|12712.2|12717.3|12712.3|12719.2|12714.2|12713.9|12708.9|0
1601595000000|2020-10-01 23:30:00|12720.1|12715.1|12718.8|12713.8|12723.9|12718.9|12712.2|12707.2|0
1601595300000|2020-10-01 23:35:00|12719.3|12714.3|12718.8|12713.8|12721.7|12716.7|12717.9|12712.9|0
1601595600000|2020-10-01 23:40:00|12719.8|12714.8|12714.1|12709.1|12719.8|12714.8|12713.6|12708.6|0
1601595900000|2020-10-01 23:45:00|12713.1|12708.1|12709.2|12704.2|12715.9|12710.9|12707.3|12702.3|0
1601596200000|2020-10-01 23:50:00|12708.2|12703.2|12711.4|12706.4|12716.6|12711.6|12708.1|12703.1|0
1601596500000|2020-10-01 23:55:00|12711.9|12706.9|12722.9|12717.9|12722.9|12717.9|12708.1|12703.1|0
1601596800000|2020-10-02 00:00:00|12721.9|12716.9|12735.1|12730.1|12742.4|12737.4|12718.6|12713.6|0
1601597100000|2020-10-02 00:05:00|12734.7|12729.7|12705|12700|12737.5|12732.5|12702|12697|0
1601597400000|2020-10-02 00:10:00|12704.1|12699.1|12700|12695|12709.7|12704.7|12692.3|12687.3|0
1601597700000|2020-10-02 00:15:00|12700.5|12695.5|12706.9|12702.9|12708.4|12704.4|12692.4|12688.4|135
1601598000000|2020-10-02 00:20:00|12707.1|12703.1|12716.9|12712.9|12718.9|12714.9|12705.4|12701.4|96
1601598300000|2020-10-02 00:25:00|12716.6|12712.6|12721.1|12717.1|12721.9|12717.9|12712.6|12708.6|22
1601598600000|2020-10-02 00:30:00|12720.9|12716.9|12691.4|12687.4|12721.6|12717.6|12691.1|12687.1|94
1601598900000|2020-10-02 00:35:00|12692.1|12688.1|12692.1|12688.1|12693.6|12689.6|12681.9|12677.9|69
1601599200000|2020-10-02 00:40:00|12692.4|12688.4|12676.4|12672.4|12693.4|12689.4|12674.4|12670.4|38
1601599500000|2020-10-02 00:45:00|12676.1|12672.1|12687.6|12683.6|12689.4|12685.4|12673.6|12669.6|42
1601599800000|2020-10-02 00:50:00|12687.9|12683.9|12687.4|12683.4|12699.6|12695.6|12685.9|12681.9|40
1601600100000|2020-10-02 00:55:00|12687.6|12683.6|12684.6|12680.6|12689.6|12685.6|12682.9|12678.9|5
1601600400000|2020-10-02 01:00:00|12684.9|12680.9|12692.4|12688.4|12692.9|12688.9|12682.9|12678.9|5
1601600700000|2020-10-02 01:05:00|12692.6|12688.6|12700.6|12696.6|12701.6|12697.6|12690.6|12686.6|17
1601601000000|2020-10-02 01:10:00|12699.9|12695.9|12692.9|12688.9|12699.9|12695.9|12691.1|12687.1|21
1601601300000|2020-10-02 01:15:00|12694.1|12690.1|12695.4|12691.4|12700.6|12696.6|12693.6|12689.6|14
1601601600000|2020-10-02 01:20:00|12694.4|12690.4|12693.4|12689.4|12694.4|12690.4|12687.6|12683.6|12
1601601900000|2020-10-02 01:25:00|12693.1|12689.1|12697.1|12693.1|12698.1|12694.1|12690.1|12686.1|7
1601602200000|2020-10-02 01:30:00|12698.4|12694.4|12698.1|12694.1|12701.1|12697.1|12696.4|12692.4|6
1601602500000|2020-10-02 01:35:00|12697.6|12693.6|12695.1|12691.1|12697.6|12693.6|12692.6|12688.6|8
1601602800000|2020-10-02 01:40:00|12694.9|12690.9|12687.9|12683.9|12694.9|12690.9|12687.6|12683.6|11
1601603100000|2020-10-02 01:45:00|12687.1|12683.1|12689.9|12685.9|12690.4|12686.4|12682.6|12678.6|13
1601603400000|2020-10-02 01:50:00|12689.1|12685.1|12692.6|12688.6|12692.9|12688.9|12683.1|12679.1|32
1601603700000|2020-10-02 01:55:00|12692.1|12688.1|12684.9|12680.9|12693.1|12689.1|12679.9|12675.9|9
1601604000000|2020-10-02 02:00:00|12684.1|12680.1|12680.9|12676.9|12687.1|12683.1|12677.6|12673.6|10
1601604300000|2020-10-02 02:05:00|12681.1|12677.1|12680.9|12676.9|12685.4|12681.4|12679.9|12675.9|28
1601604600000|2020-10-02 02:10:00|12680.4|12676.4|12685.1|12681.1|12685.1|12681.1|12679.9|12675.9|7
1601604900000|2020-10-02 02:15:00|12685.6|12681.6|12690.9|12686.9|12691.6|12687.6|12685.1|12681.1|18
1601605200000|2020-10-02 02:20:00|12691.1|12687.1|12687.4|12683.4|12691.1|12687.1|12686.6|12682.6|5
1601605500000|2020-10-02 02:25:00|12687.1|12683.1|12687.4|12683.4|12688.4|12684.4|12682.4|12678.4|6
1601605800000|2020-10-02 02:30:00|12687.1|12683.1|12690.9|12686.9|12691.6|12687.6|12686.1|12682.1|11
1601606100000|2020-10-02 02:35:00|12690.4|12686.4|12695.6|12691.6|12701.1|12697.1|12688.1|12684.1|32
1601606400000|2020-10-02 02:40:00|12695.4|12691.4|12693.6|12689.6|12697.9|12693.9|12693.1|12689.1|4
1601606700000|2020-10-02 02:45:00|12693.9|12689.9|12678.1|12674.1|12694.9|12690.9|12673.1|12669.1|95
1601607000000|2020-10-02 02:50:00|12677.9|12673.9|12674.9|12670.9|12680.9|12676.9|12673.1|12669.1|71
1601607300000|2020-10-02 02:55:00|12675.4|12671.4|12682.9|12678.9|12686.1|12682.1|12675.1|12671.1|62
1601607600000|2020-10-02 03:00:00|12683.1|12679.1|12684.1|12680.1|12689.4|12685.4|12679.6|12675.6|25
1601607900000|2020-10-02 03:05:00|12684.4|12680.4|12680.4|12676.4|12686.1|12682.1|12675.9|12671.9|59
1601608200000|2020-10-02 03:10:00|12681.9|12677.9|12683.4|12679.4|12685.6|12681.6|12681.6|12677.6|21
1601608500000|2020-10-02 03:15:00|12683.1|12679.1|12682.6|12678.6|12684.9|12680.9|12679.9|12675.9|48
1601608800000|2020-10-02 03:20:00|12682.9|12678.9|12678.9|12674.9|12683.9|12679.9|12677.6|12673.6|40
1601609100000|2020-10-02 03:25:00|12679.9|12675.9|12679.6|12675.6|12686.6|12682.6|12677.9|12673.9|48
1601609400000|2020-10-02 03:30:00|12679.4|12675.4|12691.9|12687.9|12697.1|12693.1|12678.6|12674.6|108
1601609700000|2020-10-02 03:35:00|12692.4|12688.4|12696.4|12692.4|12699.6|12695.6|12690.9|12686.9|21
1601610000000|2020-10-02 03:40:00|12696.9|12692.9|12696.9|12692.9|12703.9|12699.9|12694.4|12690.4|21
1601610300000|2020-10-02 03:45:00|12697.1|12693.1|12702.1|12698.1|12702.9|12698.9|12695.4|12691.4|19
1601610600000|2020-10-02 03:50:00|12702.4|12698.4|12720.9|12716.9|12721.1|12717.1|12701.4|12697.4|107
1601610900000|2020-10-02 03:55:00|12720.6|12716.6|12720.9|12716.9|12722.4|12718.4|12715.9|12711.9|26
1601611200000|2020-10-02 04:00:00|12721.4|12717.4|12713.9|12709.9|12721.4|12717.4|12711.6|12707.6|18
1601611500000|2020-10-02 04:05:00|12715.1|12711.1|12716.6|12712.6|12718.1|12714.1|12710.4|12706.4|43
1601611800000|2020-10-02 04:10:00|12717.1|12713.1|12711.4|12707.4|12717.1|12713.1|12708.4|12704.4|20
1601612100000|2020-10-02 04:15:00|12712.1|12708.1|12716.1|12712.1|12719.4|12715.4|12708.6|12704.6|69
1601612400000|2020-10-02 04:20:00|12715.6|12711.6|12704.9|12700.9|12715.6|12711.6|12702.4|12698.4|33
1601612700000|2020-10-02 04:25:00|12704.6|12700.6|12708.6|12704.6|12708.9|12704.9|12703.4|12699.4|10
1601613000000|2020-10-02 04:30:00|12708.9|12704.9|12713.1|12709.1|12719.4|12715.4|12707.4|12703.4|13
1601613300000|2020-10-02 04:35:00|12713.4|12709.4|12711.9|12707.9|12714.6|12710.6|12708.4|12704.4|11
1601613600000|2020-10-02 04:40:00|12713.1|12709.1|12712.1|12708.1|12713.1|12709.1|12709.4|12705.4|8
1601613900000|2020-10-02 04:45:00|12711.9|12707.9|12715.9|12711.9|12717.9|12713.9|12711.9|12707.9|5
1601614200000|2020-10-02 04:50:00|12717.4|12713.4|12677.1|12673.1|12717.4|12713.4|12673.6|12669.6|67
1601614500000|2020-10-02 04:55:00|12676.9|12672.9|12661.6|12657.6|12680.6|12676.6|12650.9|12646.9|681
1601614800000|2020-10-02 05:00:00|12661.4|12657.4|12601.9|12597.9|12661.4|12657.4|12592.4|12588.4|374
1601615100000|2020-10-02 05:05:00|12601.4|12597.4|12597.1|12593.1|12611.1|12607.1|12576.1|12572.1|175
1601615400000|2020-10-02 05:10:00|12596.4|12592.4|12615.6|12611.6|12621.4|12617.4|12592.1|12588.1|58
1601615700000|2020-10-02 05:15:00|12614.4|12610.4|12599.6|12595.6|12619.4|12615.4|12599.4|12595.4|92
1601616000000|2020-10-02 05:20:00|12598.4|12594.4|12582.9|12578.9|12609.1|12605.1|12577.9|12573.9|71
1601616300000|2020-10-02 05:25:00|12582.6|12578.6|12584.4|12580.4|12594.4|12590.4|12573.9|12569.9|83
1601616600000|2020-10-02 05:30:00|12582.9|12578.9|12572.1|12568.1|12583.1|12579.1|12570.4|12566.4|208
1601616900000|2020-10-02 05:35:00|12572.9|12568.9|12583.4|12579.4|12598.9|12594.9|12563.6|12559.6|182
1601617200000|2020-10-02 05:40:00|12583.6|12579.6|12608.1|12604.1|12608.1|12604.1|12583.6|12579.6|55
1601617500000|2020-10-02 05:45:00|12607.4|12603.4|12604.1|12600.1|12613.4|12609.4|12593.4|12589.4|74
1601617800000|2020-10-02 05:50:00|12603.9|12599.9|12581.9|12577.9|12607.6|12603.6|12572.9|12568.9|187
1601618100000|2020-10-02 05:55:00|12582.1|12578.1|12589.1|12585.1|12598.4|12594.4|12577.1|12573.1|99
1601618400000|2020-10-02 06:00:00|12588.1|12586.1|12580.9|12578.9|12594.4|12592.4|12561.9|12559.9|637
1601618700000|2020-10-02 06:05:00|12580.6|12578.6|12584.4|12582.4|12584.4|12582.4|12561.4|12559.4|372
1601619000000|2020-10-02 06:10:00|12584.1|12582.1|12589.9|12587.9|12596.9|12594.9|12581.1|12579.1|275
1601619300000|2020-10-02 06:15:00|12589.6|12587.6|12588.1|12586.1|12594.1|12592.1|12579.1|12577.1|234
1601619600000|2020-10-02 06:20:00|12587.9|12585.9|12608.9|12606.9|12608.9|12606.9|12583.1|12581.1|249
1601619900000|2020-10-02 06:25:00|12610.4|12608.4|12639.9|12637.9|12660.1|12658.1|12602.9|12600.9|848
1601620200000|2020-10-02 06:30:00|12640.1|12638.1|12627.4|12625.4|12645.4|12643.4|12624.4|12622.4|279
1601620500000|2020-10-02 06:35:00|12627.1|12625.1|12613.4|12611.4|12629.6|12627.6|12611.9|12609.9|309
1601620800000|2020-10-02 06:40:00|12614.4|12612.4|12618.4|12616.4|12633.4|12631.4|12609.9|12607.9|361
1601621100000|2020-10-02 06:45:00|12618.6|12616.6|12601.4|12599.4|12621.4|12619.4|12601.4|12599.4|461
1601621400000|2020-10-02 06:50:00|12600.9|12598.9|12616.4|12614.4|12617.4|12615.4|12598.6|12596.6|284
1601621700000|2020-10-02 06:55:00|12615.4|12613.4|12612.4|12610.4|12615.6|12613.6|12600.9|12598.9|386
1601622000000|2020-10-02 07:00:00|12612|12610.8|12560.2|12559|12616.5|12615.3|12545|12543.8|2594
1601622300000|2020-10-02 07:05:00|12560|12558.8|12598|12596.8|12612.2|12611|12558.7|12557.5|1550
1601622600000|2020-10-02 07:10:00|12598.5|12597.3|12581.5|12580.3|12598.5|12597.3|12566.2|12565|1066
1601622900000|2020-10-02 07:15:00|12581.7|12580.5|12624.5|12623.3|12629.7|12628.5|12581.7|12580.5|1169
1601623200000|2020-10-02 07:20:00|12624.2|12623|12608|12606.8|12631|12629.8|12603|12601.8|771
1601623500000|2020-10-02 07:25:00|12607.5|12606.3|12625.5|12624.3|12647.5|12646.3|12606.7|12605.5|1028
1601623800000|2020-10-02 07:30:00|12625.7|12624.5|12646|12644.8|12649.7|12648.5|12625|12623.8|671
1601624100000|2020-10-02 07:35:00|12645.7|12644.5|12625.7|12624.5|12646.5|12645.3|12613.5|12612.3|644
1601624400000|2020-10-02 07:40:00|12627.5|12626.3|12637|12635.8|12643.7|12642.5|12627.5|12626.3|381
1601624700000|2020-10-02 07:45:00|12636.7|12635.5|12613.7|12612.5|12637|12635.8|12613.5|12612.3|548
1601625000000|2020-10-02 07:50:00|12614|12612.8|12624.3|12623.1|12630.2|12629|12610.2|12609|444
1601625300000|2020-10-02 07:55:00|12624.1|12622.9|12637.5|12636.3|12637.5|12636.3|12614.7|12613.5|404
1601625600000|2020-10-02 08:00:00|12636.7|12635.5|12653.5|12652.3|12654.7|12653.5|12632.5|12631.3|659
1601625900000|2020-10-02 08:05:00|12653.7|12652.5|12645|12643.8|12656.7|12655.5|12639.7|12638.5|473
1601626200000|2020-10-02 08:10:00|12644.7|12643.5|12634|12632.8|12650.5|12649.3|12626.2|12625|447
1601626500000|2020-10-02 08:15:00|12633.7|12632.5|12645.5|12644.3|12651|12649.8|12631.7|12630.5|252
1601626800000|2020-10-02 08:20:00|12645.7|12644.5|12656|12654.8|12661|12659.8|12643.2|12642|431
1601627100000|2020-10-02 08:25:00|12656.2|12655|12654.5|12653.3|12661.2|12660|12653.5|12652.3|411
1601627400000|2020-10-02 08:30:00|12654.7|12653.5|12653.5|12652.3|12658.5|12657.3|12638.2|12637|516
1601627700000|2020-10-02 08:35:00|12653.7|12652.5|12657.2|12656|12671.2|12670|12653.5|12652.3|543
1601628000000|2020-10-02 08:40:00|12657|12655.8|12653.7|12652.5|12667.5|12666.3|12650.2|12649|297
1601628300000|2020-10-02 08:45:00|12654|12652.8|12648.7|12647.5|12662.2|12661|12643.2|12642|315
1601628600000|2020-10-02 08:50:00|12648|12646.8|12653.2|12652|12657.2|12656|12643|12641.8|251
1601628900000|2020-10-02 08:55:00|12653|12651.8|12644.7|12643.5|12660.2|12659|12643.5|12642.3|228
1601629200000|2020-10-02 09:00:00|12645|12643.8|12657.7|12656.5|12658.7|12657.5|12638|12636.8|355
1601629500000|2020-10-02 09:05:00|12656.5|12655.3|12654|12652.8|12664|12662.8|12645.7|12644.5|364
1601629800000|2020-10-02 09:10:00|12653.7|12652.5|12654.5|12653.3|12661|12659.8|12649.5|12648.3|177
1601630100000|2020-10-02 09:15:00|12654.7|12653.5|12648.2|12647|12659.7|12658.5|12647|12645.8|140
1601630400000|2020-10-02 09:20:00|12648.5|12647.3|12640|12638.8|12658.7|12657.5|12637.2|12636|466
1601630700000|2020-10-02 09:25:00|12640.2|12639|12625.5|12624.3|12646|12644.8|12622.5|12621.3|531
1601631000000|2020-10-02 09:30:00|12625.2|12624|12621.7|12620.5|12631.5|12630.3|12620.5|12619.3|248
1601631300000|2020-10-02 09:35:00|12621.5|12620.3|12611.7|12610.5|12628|12626.8|12610.2|12609|293
1601631600000|2020-10-02 09:40:00|12612|12610.8|12596.5|12595.3|12613|12611.8|12593.2|12592|468
1601631900000|2020-10-02 09:45:00|12596.7|12595.5|12603.2|12602|12611.7|12610.5|12593.2|12592|606
1601632200000|2020-10-02 09:50:00|12603|12601.8|12604|12602.8|12606.5|12605.3|12590.5|12589.3|535
1601632500000|2020-10-02 09:55:00|12604.2|12603|12598.2|12597|12605.5|12604.3|12586.2|12585|707
1601632800000|2020-10-02 10:00:00|12598|12596.8|12601.7|12600.5|12605|12603.8|12586.2|12585|537
1601633100000|2020-10-02 10:05:00|12601.5|12600.3|12604.7|12603.5|12605.7|12604.5|12595.5|12594.3|358
1601633400000|2020-10-02 10:10:00|12605.2|12604|12595.5|12594.3|12610.5|12609.3|12589.7|12588.5|380
1601633700000|2020-10-02 10:15:00|12595.2|12594|12582.7|12581.5|12597.7|12596.5|12578.2|12577|466
1601634000000|2020-10-02 10:20:00|12582.5|12581.3|12581.2|12580|12584.7|12583.5|12576.5|12575.3|455
1601634300000|2020-10-02 10:25:00|12580.2|12579|12597|12595.8|12604.7|12603.5|12580.2|12579|562
1601634600000|2020-10-02 10:30:00|12597.2|12596|12609.2|12608|12613.7|12612.5|12595|12593.8|404
1601634900000|2020-10-02 10:35:00|12609|12607.8|12613.7|12612.5|12615|12613.8|12602|12600.8|322
1601635200000|2020-10-02 10:40:00|12614.5|12613.3|12615.7|12614.5|12620|12618.8|12608.2|12607|271
1601635500000|2020-10-02 10:45:00|12616|12614.8|12595.2|12594|12617|12615.8|12593.7|12592.5|366
1601635800000|2020-10-02 10:50:00|12595.5|12594.3|12606.7|12605.5|12612.2|12611|12595.2|12594|444
1601636100000|2020-10-02 10:55:00|12606.5|12605.3|12604.5|12603.3|12611.5|12610.3|12596.2|12595|247
1601636400000|2020-10-02 11:00:00|12604.2|12603|12609.5|12608.3|12613.2|12612|12599|12597.8|613
1601636700000|2020-10-02 11:05:00|12609.2|12608|12595.2|12594|12613|12611.8|12594|12592.8|334
1601637000000|2020-10-02 11:10:00|12595|12593.8|12600.5|12599.3|12607.7|12606.5|12594.7|12593.5|205
1601637300000|2020-10-02 11:15:00|12600.2|12599|12591.7|12590.5|12603.2|12602|12586.5|12585.3|223
1601637600000|2020-10-02 11:20:00|12591.5|12590.3|12585|12583.8|12593.5|12592.3|12581.2|12580|152
1601637900000|2020-10-02 11:25:00|12585.2|12584|12586|12584.8|12586.2|12585|12576.7|12575.5|277
1601638200000|2020-10-02 11:30:00|12585.7|12584.5|12582.5|12581.3|12591.2|12590|12580.5|12579.3|259
1601638500000|2020-10-02 11:35:00|12582.2|12581|12577|12575.8|12585.2|12584|12576.2|12575|235
1601638800000|2020-10-02 11:40:00|12577.3|12576.1|12563.3|12562.1|12577.5|12576.3|12555.5|12554.3|584
1601639100000|2020-10-02 11:45:00|12563|12561.8|12570.8|12569.6|12571.3|12570.1|12561.3|12560.1|257
1601639400000|2020-10-02 11:50:00|12570.5|12569.3|12564.5|12563.3|12574.8|12573.6|12556.8|12555.6|570
1601639700000|2020-10-02 11:55:00|12564.3|12563.1|12561.3|12560.1|12567|12565.8|12553.5|12552.3|424
1601640000000|2020-10-02 12:00:00|12561|12559.8|12559.5|12558.3|12567.8|12566.6|12556.3|12555.1|367
1601640300000|2020-10-02 12:05:00|12559.8|12558.6|12570|12568.8|12573.3|12572.1|12559.3|12558.1|310
1601640600000|2020-10-02 12:10:00|12569.8|12568.6|12583.8|12582.6|12584.3|12583.1|12568.3|12567.1|324
1601640900000|2020-10-02 12:15:00|12583.5|12582.3|12590.8|12589.6|12590.8|12589.6|12580.3|12579.1|214
1601641200000|2020-10-02 12:20:00|12590.5|12589.3|12596.5|12595.3|12597.8|12596.6|12584|12582.8|282
1601641500000|2020-10-02 12:25:00|12596|12594.8|12602.3|12601.1|12603|12601.8|12584.3|12583.1|264
1601641800000|2020-10-02 12:30:00|12602.5|12601.3|12592.3|12591.1|12602.5|12601.3|12584|12582.8|481
1601642100000|2020-10-02 12:35:00|12592|12590.8|12595.8|12594.6|12596.8|12595.6|12584.3|12583.1|521
1601642400000|2020-10-02 12:40:00|12595.5|12594.3|12583.8|12582.6|12598.3|12597.1|12580.5|12579.3|291
1601642700000|2020-10-02 12:45:00|12583.5|12582.3|12579.5|12578.3|12588.5|12587.3|12573.3|12572.1|279
1601643000000|2020-10-02 12:50:00|12579.8|12578.6|12570.3|12569.1|12581|12579.8|12569|12567.8|326
1601643300000|2020-10-02 12:55:00|12570|12568.8|12574.3|12573.1|12578.5|12577.3|12567.8|12566.6|196
1601643600000|2020-10-02 13:00:00|12574|12572.8|12545.8|12544.6|12574.3|12573.1|12540|12538.8|787
1601643900000|2020-10-02 13:05:00|12545.5|12544.3|12554|12552.8|12557|12555.8|12544.5|12543.3|333
1601644200000|2020-10-02 13:10:00|12554.3|12553.1|12551.5|12550.3|12556.3|12555.1|12546.3|12545.1|170
1601644500000|2020-10-02 13:15:00|12551.3|12550.1|12560|12558.8|12563.3|12562.1|12546.8|12545.6|302
1601644800000|2020-10-02 13:20:00|12560.3|12559.1|12561.8|12560.6|12562|12560.8|12551|12549.8|191
1601645100000|2020-10-02 13:25:00|12561.5|12560.3|12562.5|12561.3|12568.3|12567.1|12554.5|12553.3|315
1601645400000|2020-10-02 13:30:00|12562|12560.8|12606|12604.8|12612|12610.8|12556.3|12555.1|1202
1601645700000|2020-10-02 13:35:00|12606.5|12605.3|12641.8|12640.6|12645.3|12644.1|12602.8|12601.6|1092
1601646000000|2020-10-02 13:40:00|12641.5|12640.3|12636.5|12635.3|12646.5|12645.3|12630|12628.8|941
1601646300000|2020-10-02 13:45:00|12636.3|12635.1|12641|12639.8|12646.3|12645.1|12630.3|12629.1|650
1601646600000|2020-10-02 13:50:00|12640.8|12639.6|12628.3|12627.1|12644|12642.8|12620.5|12619.3|623
1601646900000|2020-10-02 13:55:00|12628.5|12627.3|12621.5|12620.3|12632.8|12631.6|12611.3|12610.1|426
1601647200000|2020-10-02 14:00:00|12621.8|12620.6|12638.3|12637.1|12646|12644.8|12621.8|12620.6|701
1601647500000|2020-10-02 14:05:00|12638.5|12637.3|12653.3|12652.1|12662.5|12661.3|12638|12636.8|743
1601647800000|2020-10-02 14:10:00|12653.4|12652.2|12639.6|12638.4|12658.4|12657.2|12636.6|12635.4|580
1601648100000|2020-10-02 14:15:00|12639.9|12638.7|12638.9|12637.7|12652.6|12651.4|12634.6|12633.4|840
1601648400000|2020-10-02 14:20:00|12639.1|12637.9|12628.1|12626.9|12642.4|12641.2|12624.6|12623.4|450
1601648700000|2020-10-02 14:25:00|12628.4|12627.2|12630.4|12629.2|12642.1|12640.9|12620.1|12618.9|689
1601649000000|2020-10-02 14:30:00|12630.6|12629.4|12640.6|12639.4|12640.9|12639.7|12621.9|12620.7|673
1601649300000|2020-10-02 14:35:00|12640.4|12639.2|12616.6|12615.4|12640.9|12639.7|12615.9|12614.7|509
1601649600000|2020-10-02 14:40:00|12616.4|12615.2|12612.9|12611.7|12619.4|12618.2|12608.1|12606.9|524
1601649900000|2020-10-02 14:45:00|12612.6|12611.4|12623.6|12622.4|12630.6|12629.4|12608.9|12607.7|444
1601650200000|2020-10-02 14:50:00|12623.4|12622.2|12619.1|12617.9|12627.1|12625.9|12615.9|12614.7|414
1601650500000|2020-10-02 14:55:00|12618.9|12617.7|12631.6|12630.4|12636.6|12635.4|12618.9|12617.7|364
1601650800000|2020-10-02 15:00:00|12631.4|12630.2|12635.6|12634.4|12641.1|12639.9|12619.6|12618.4|447
1601651100000|2020-10-02 15:05:00|12636.6|12635.4|12645.1|12643.9|12653.6|12652.4|12628.6|12627.4|601
1601651400000|2020-10-02 15:10:00|12645.4|12644.2|12650.6|12649.4|12655.1|12653.9|12643.4|12642.2|340
1601651700000|2020-10-02 15:15:00|12650.9|12649.7|12667.6|12666.4|12669.6|12668.4|12644.6|12643.4|604
1601652000000|2020-10-02 15:20:00|12667.9|12666.7|12682.9|12681.7|12693.4|12692.2|12667.1|12665.9|1254
1601652300000|2020-10-02 15:25:00|12682.6|12681.4|12676.4|12675.2|12691.4|12690.2|12674.1|12672.9|1094
1601652600000|2020-10-02 15:30:00|12676.8|12674.8|12689|12687|12697.5|12695.5|12676|12674|1398
1601652900000|2020-10-02 15:35:00|12690.3|12688.3|12674.5|12672.5|12691.3|12689.3|12671.3|12669.3|858
1601653200000|2020-10-02 15:40:00|12674.3|12672.3|12676|12674|12683|12681|12668.8|12666.8|403
1601653500000|2020-10-02 15:45:00|12675.8|12673.8|12687.5|12685.5|12689.8|12687.8|12673.5|12671.5|254
1601653800000|2020-10-02 15:50:00|12687.3|12685.3|12673.5|12671.5|12690|12688|12672.3|12670.3|304
1601654100000|2020-10-02 15:55:00|12673.3|12671.3|12652.5|12650.5|12673.5|12671.5|12651.5|12649.5|557
1601654400000|2020-10-02 16:00:00|12652.8|12650.8|12645.3|12643.3|12656.5|12654.5|12643|12641|503
1601654700000|2020-10-02 16:05:00|12645.5|12643.5|12667.5|12665.5|12675|12673|12640.5|12638.5|543
1601655000000|2020-10-02 16:10:00|12667.8|12665.8|12701.8|12699.8|12725.5|12723.5|12667.5|12665.5|1194
1601655300000|2020-10-02 16:15:00|12701.5|12699.5|12732|12730|12734.3|12732.3|12699.8|12697.8|542
1601655600000|2020-10-02 16:20:00|12732.3|12730.3|12724.5|12722.5|12741.3|12739.3|12720.5|12718.5|481
1601655900000|2020-10-02 16:25:00|12724.8|12722.8|12721.8|12719.8|12734.3|12732.3|12719.5|12717.5|231
1601656200000|2020-10-02 16:30:00|12721.5|12719.5|12719.5|12717.5|12730|12728|12712|12710|347
1601656500000|2020-10-02 16:35:00|12719.3|12717.3|12737.8|12735.8|12741.3|12739.3|12714.3|12712.3|299
1601656800000|2020-10-02 16:40:00|12737.5|12735.5|12732.3|12730.3|12740.3|12738.3|12725.3|12723.3|133
1601657100000|2020-10-02 16:45:00|12732.5|12730.5|12723.3|12721.3|12735.3|12733.3|12721.3|12719.3|126
1601657400000|2020-10-02 16:50:00|12723.5|12721.5|12723.5|12721.5|12728|12726|12717|12715|131
1601657700000|2020-10-02 16:55:00|12723.3|12721.3|12722.5|12720.5|12730.5|12728.5|12719.3|12717.3|108
1601658000000|2020-10-02 17:00:00|12722.3|12720.3|12714.8|12712.8|12729.5|12727.5|12713.3|12711.3|106
1601658300000|2020-10-02 17:05:00|12715|12713|12716.3|12714.3|12720.8|12718.8|12704.8|12702.8|176
1601658600000|2020-10-02 17:10:00|12716|12714|12709.8|12707.8|12727|12725|12708.8|12706.8|142
1601658900000|2020-10-02 17:15:00|12710.5|12708.5|12722.3|12720.3|12724.8|12722.8|12708.8|12706.8|155
1601659200000|2020-10-02 17:20:00|12722.5|12720.5|12726.8|12724.8|12728.3|12726.3|12715.5|12713.5|99
1601659500000|2020-10-02 17:25:00|12726.5|12724.5|12723.3|12721.3|12727.5|12725.5|12721.8|12719.8|88
1601659800000|2020-10-02 17:30:00|12723.5|12721.5|12707.3|12705.3|12727.8|12725.8|12705|12703|127
1601660100000|2020-10-02 17:35:00|12707.5|12705.5|12718.5|12716.5|12721.8|12719.8|12707.5|12705.5|74
1601660400000|2020-10-02 17:40:00|12718.3|12716.3|12695.8|12693.8|12719.5|12717.5|12694|12692|285
1601660700000|2020-10-02 17:45:00|12696.3|12694.3|12696.3|12694.3|12702.3|12700.3|12690.3|12688.3|182
1601661000000|2020-10-02 17:50:00|12696.5|12694.5|12698.3|12696.3|12703|12701|12690|12688|127
1601661300000|2020-10-02 17:55:00|12698.5|12696.5|12700.3|12698.3|12703.5|12701.5|12696.5|12694.5|110
1601661600000|2020-10-02 18:00:00|12700|12698|12716.5|12714.5|12716.8|12714.8|12699.5|12697.5|159
1601661900000|2020-10-02 18:05:00|12717.8|12715.8|12721.5|12719.5|12725.5|12723.5|12713.5|12711.5|120
1601662200000|2020-10-02 18:10:00|12721.8|12719.8|12723.3|12721.3|12729.5|12727.5|12720|12718|86
1601662500000|2020-10-02 18:15:00|12723.5|12721.5|12723.5|12721.5|12725.3|12723.3|12720.3|12718.3|32
1601662800000|2020-10-02 18:20:00|12723.8|12721.8|12723.8|12721.8|12727.8|12725.8|12719.8|12717.8|62
1601663100000|2020-10-02 18:25:00|12723.5|12721.5|12717.3|12715.3|12723.8|12721.8|12715|12713|61
1601663400000|2020-10-02 18:30:00|12717.5|12715.5|12711.3|12709.3|12721.5|12719.5|12704.3|12702.3|113
1601663700000|2020-10-02 18:35:00|12711.5|12709.5|12711.3|12709.3|12716.3|12714.3|12706.8|12704.8|64
1601664000000|2020-10-02 18:40:00|12711|12709|12715|12713|12719.5|12717.5|12709.3|12707.3|132
1601664300000|2020-10-02 18:45:00|12715.3|12713.3|12714|12712|12724|12722|12708.8|12706.8|92
1601664600000|2020-10-02 18:50:00|12713.3|12711.3|12714|12712|12716|12714|12706.8|12704.8|66
1601664900000|2020-10-02 18:55:00|12714.8|12712.8|12720.3|12718.3|12730.8|12728.8|12713.5|12711.5|168
1601665200000|2020-10-02 19:00:00|12720.5|12718.5|12716.8|12714.8|12724.8|12722.8|12706.3|12704.3|123
1601665500000|2020-10-02 19:05:00|12715.8|12713.8|12710.8|12708.8|12716.3|12714.3|12708.3|12706.3|82
1601665800000|2020-10-02 19:10:00|12710.5|12708.5|12702.3|12700.3|12735.5|12733.5|12692.3|12690.3|442
1601666100000|2020-10-02 19:15:00|12702.8|12700.8|12709|12707|12711.3|12709.3|12694.3|12692.3|96
1601666400000|2020-10-02 19:20:00|12708.8|12706.8|12713.5|12711.5|12721.5|12719.5|12706.3|12704.3|92
1601666700000|2020-10-02 19:25:00|12713.3|12711.3|12713.3|12711.3|12718.3|12716.3|12710|12708|71
1601667000000|2020-10-02 19:30:00|12713.8|12711.8|12723.8|12721.8|12729.5|12727.5|12708.8|12706.8|109
1601667300000|2020-10-02 19:35:00|12723.5|12721.5|12727|12725|12732.5|12730.5|12722.8|12720.8|101
1601667600000|2020-10-02 19:40:00|12727.3|12725.3|12722.3|12720.3|12730.5|12728.5|12715|12713|90
1601667900000|2020-10-02 19:45:00|12722|12720|12724.3|12722.3|12725|12723|12714|12712|157
1601668200000|2020-10-02 19:50:00|12724|12722|12704.3|12702.3|12726.5|12724.5|12701.5|12699.5|352
1601668500000|2020-10-02 19:55:00|12704.5|12702.5|12711.3|12709.3|12718.8|12716.8|12698.5|12696.5|341
1601668800000|2020-10-02 20:00:00|12714.8|12709.8|12717.4|12712.4|12733.8|12728.8|12712.9|12707.9|6
1601669100000|2020-10-02 20:05:00|12716.4|12711.4|12709.3|12704.3|12721.1|12716.1|12703.4|12698.4|0
1601669400000|2020-10-02 20:10:00|12710.3|12705.3|12718.8|12713.8|12720.3|12715.3|12709.8|12704.8|0
1601669700000|2020-10-02 20:15:00|12718.9|12713.9|12733.1|12728.1|12735.2|12730.2|12717|12712|0
1601670000000|2020-10-02 20:20:00|12733.6|12728.6|12732.3|12727.3|12737.6|12732.6|12729.6|12724.6|0
1601670300000|2020-10-02 20:25:00|12732|12727|12730.6|12725.6|12738.6|12733.6|12729.5|12724.5|0
1601670600000|2020-10-02 20:30:00|12724.7|12719.7|12740|12735|12753.9|12748.9|12724.7|12719.7|0
1601670900000|2020-10-02 20:35:00|12739|12734|12742.8|12737.8|12744|12739|12738|12733|0
1601671200000|2020-10-02 20:40:00|12742.7|12737.7|12743.4|12738.4|12746.5|12741.5|12741.8|12736.8|0
1601671500000|2020-10-02 20:45:00|12743.5|12738.5|12743.1|12738.1|12746.3|12741.3|12741.2|12736.2|0
1601671800000|2020-10-02 20:50:00|12742.1|12737.1|12745.1|12740.1|12749.7|12744.7|12741.1|12736.1|0
1601672100000|2020-10-02 20:55:00|12746.1|12741.1|12740.9|12735.9|12748.8|12743.8|12740.9|12735.9|0
1601672400000|2020-10-02 21:00:00|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|12741.1|12736.1|0
1601848800000|2020-10-04 22:00:00|12743.8|12738.8|12733.4|12728.4|12745.5|12740.5|12732.7|12727.7|0
1601849100000|2020-10-04 22:05:00|12733.8|12728.8|12748.9|12743.9|12753.1|12748.1|12731.7|12726.7|0
1601849400000|2020-10-04 22:10:00|12748.8|12743.8|12742.3|12737.3|12752.2|12747.2|12739|12734|0
1601849700000|2020-10-04 22:15:00|12741.8|12736.8|12730.4|12725.4|12745.9|12740.9|12721.4|12716.4|0
1601850000000|2020-10-04 22:20:00|12730|12725|12745.6|12740.6|12753|12748|12728.5|12723.5|0
1601850300000|2020-10-04 22:25:00|12746.4|12741.4|12745.3|12740.3|12750.7|12745.7|12742.3|12737.3|0
1601850600000|2020-10-04 22:30:00|12747|12742|12753.3|12748.3|12756.5|12751.5|12744.8|12739.8|0
1601850900000|2020-10-04 22:35:00|12752.5|12747.5|12753.8|12748.8|12756.8|12751.8|12752.1|12747.1|0
1601851200000|2020-10-04 22:40:00|12754.2|12749.2|12735.1|12730.1|12757.2|12752.2|12734.6|12729.6|0
1601851500000|2020-10-04 22:45:00|12734.2|12729.2|12745|12740|12746.3|12741.3|12734.2|12729.2|0
1601851800000|2020-10-04 22:50:00|12744.5|12739.5|12743.9|12738.9|12746.2|12741.2|12741.9|12736.9|0
1601852100000|2020-10-04 22:55:00|12744.3|12739.3|12751.3|12746.3|12753.2|12748.2|12743.9|12738.9|0
1601852400000|2020-10-04 23:00:00|12751.8|12746.8|12754.2|12749.2|12754.7|12749.7|12749.9|12744.9|0
1601852700000|2020-10-04 23:05:00|12754.7|12749.7|12749.2|12744.2|12754.7|12749.7|12747.6|12742.6|0
1601853000000|2020-10-04 23:10:00|12748.4|12743.4|12756|12751|12756.9|12751.9|12748.4|12743.4|0
1601853300000|2020-10-04 23:15:00|12755.6|12750.6|12749.6|12744.6|12756|12751|12748.8|12743.8|0
1601853600000|2020-10-04 23:20:00|12750|12745|12755.3|12750.3|12757.2|12752.2|12749.6|12744.6|0
1601853900000|2020-10-04 23:25:00|12755.4|12750.4|12750.5|12745.5|12756.3|12751.3|12749.5|12744.5|0
1601854200000|2020-10-04 23:30:00|12751.3|12746.3|12747.5|12742.5|12752.3|12747.3|12747.1|12742.1|0
1601854500000|2020-10-04 23:35:00|12747.1|12742.1|12749.8|12744.8|12750.7|12745.7|12747.1|12742.1|0
1601854800000|2020-10-04 23:40:00|12750.2|12745.2|12754|12749|12756.6|12751.6|12748.1|12743.1|0
1601855100000|2020-10-04 23:45:00|12753.1|12748.1|12751.7|12746.7|12753.1|12748.1|12743.7|12738.7|0
1601855400000|2020-10-04 23:50:00|12752.2|12747.2|12759.8|12754.8|12760.6|12755.6|12752.2|12747.2|0
1601855700000|2020-10-04 23:55:00|12760.2|12755.2|12764.4|12759.4|12772.3|12767.3|12758.9|12753.9|0
1601856000000|2020-10-05 00:00:00|12764|12759|12767.4|12762.4|12767.4|12762.4|12755.4|12750.4|0
1601856300000|2020-10-05 00:05:00|12766.6|12761.6|12767.6|12762.6|12772.9|12767.9|12764.8|12759.8|0
1601856600000|2020-10-05 00:10:00|12768.5|12763.5|12767.9|12762.9|12776.2|12771.2|12767.6|12762.6|0
1601856900000|2020-10-05 00:15:00|12767|12762|12779.8|12775.8|12785.5|12781.5|12766.2|12761.2|214
1601857200000|2020-10-05 00:20:00|12778.8|12774.8|12778.8|12774.8|12783.3|12779.3|12771.3|12767.3|101
1601857500000|2020-10-05 00:25:00|12778.3|12774.3|12774.8|12770.8|12781.8|12777.8|12774.3|12770.3|37
1601857800000|2020-10-05 00:30:00|12775|12771|12772.3|12768.3|12779.3|12775.3|12768.8|12764.8|128
1601858100000|2020-10-05 00:35:00|12771.5|12767.5|12779.5|12775.5|12781.3|12777.3|12770.3|12766.3|83
1601858400000|2020-10-05 00:40:00|12779.8|12775.8|12773|12769|12782.8|12778.8|12772.8|12768.8|31
1601858700000|2020-10-05 00:45:00|12773.3|12769.3|12769.3|12765.3|12777.3|12773.3|12765.8|12761.8|44
1601859000000|2020-10-05 00:50:00|12769.5|12765.5|12769.8|12765.8|12775.8|12771.8|12769|12765|59
1601859300000|2020-10-05 00:55:00|12770|12766|12781|12777|12781.3|12777.3|12769.5|12765.5|23
1601859600000|2020-10-05 01:00:00|12782|12778|12778.3|12774.3|12783.3|12779.3|12776.3|12772.3|13
1601859900000|2020-10-05 01:05:00|12778.5|12774.5|12781|12777|12782|12778|12774.8|12770.8|23
1601860200000|2020-10-05 01:10:00|12781.3|12777.3|12774.5|12770.5|12783.5|12779.5|12771.5|12767.5|13
1601860500000|2020-10-05 01:15:00|12774.3|12770.3|12775.8|12771.8|12783|12779|12774.3|12770.3|23
1601860800000|2020-10-05 01:20:00|12776|12772|12778.8|12774.8|12782.8|12778.8|12775.8|12771.8|18
1601861100000|2020-10-05 01:25:00|12779|12775|12778|12774|12784.3|12780.3|12777.3|12773.3|8
1601861400000|2020-10-05 01:30:00|12778.3|12774.3|12766|12762|12780.8|12776.8|12763.8|12759.8|25
1601861700000|2020-10-05 01:35:00|12765.8|12761.8|12759.5|12755.5|12766.5|12762.5|12756.3|12752.3|21
1601862000000|2020-10-05 01:40:00|12758.8|12754.8|12758.8|12754.8|12762.5|12758.5|12752.8|12748.8|10
1601862300000|2020-10-05 01:45:00|12758.3|12754.3|12763|12759|12771|12767|12754.5|12750.5|8
1601862600000|2020-10-05 01:50:00|12764.5|12760.5|12757.3|12753.3|12766.3|12762.3|12755.8|12751.8|3
1601862900000|2020-10-05 01:55:00|12757.8|12753.8|12758.5|12754.5|12762|12758|12750.8|12746.8|13
1601863200000|2020-10-05 02:00:00|12759.3|12755.3|12764.8|12760.8|12764.8|12760.8|12754|12750|33
1601863500000|2020-10-05 02:05:00|12763.8|12759.8|12769.8|12765.8|12770.8|12766.8|12763.8|12759.8|10
1601863800000|2020-10-05 02:10:00|12769.5|12765.5|12768.5|12764.5|12773.3|12769.3|12768.3|12764.3|7
1601864100000|2020-10-05 02:15:00|12768.8|12764.8|12768.3|12764.3|12775.8|12771.8|12767.5|12763.5|24
1601864400000|2020-10-05 02:20:00|12768.5|12764.5|12768.5|12764.5|12769.8|12765.8|12767|12763|2
1601864700000|2020-10-05 02:25:00|12768.3|12764.3|12771.3|12767.3|12771.3|12767.3|12766.5|12762.5|7
1601865000000|2020-10-05 02:30:00|12771|12767|12774.3|12770.3|12777.3|12773.3|12769|12765|15
1601865300000|2020-10-05 02:35:00|12774.5|12770.5|12770.5|12766.5|12774.5|12770.5|12765.8|12761.8|7
1601865600000|2020-10-05 02:40:00|12770.8|12766.8|12770.3|12766.3|12771|12767|12768|12764|4
1601865900000|2020-10-05 02:45:00|12770.5|12766.5|12773.5|12769.5|12774.8|12770.8|12770|12766|5
1601866200000|2020-10-05 02:50:00|12775.3|12771.3|12774|12770|12775.3|12771.3|12774|12770|3
1601866500000|2020-10-05 02:55:00|12773.8|12769.8|12773|12769|12777.8|12773.8|12771.5|12767.5|14
1601866800000|2020-10-05 03:00:00|12774|12770|12775.5|12771.5|12781.5|12777.5|12774|12770|15
1601867100000|2020-10-05 03:05:00|12775.8|12771.8|12776.8|12772.8|12779.3|12775.3|12775.8|12771.8|6
1601867400000|2020-10-05 03:10:00|12776.5|12772.5|12779.8|12775.8|12780.5|12776.5|12775.8|12771.8|5
1601867700000|2020-10-05 03:15:00|12779.5|12775.5|12779.3|12775.3|12781.8|12777.8|12778.3|12774.3|8
1601868000000|2020-10-05 03:20:00|12779|12775|12777.5|12773.5|12779|12775|12776.5|12772.5|3
1601868300000|2020-10-05 03:25:00|12777.8|12773.8|12778.5|12774.5|12780.5|12776.5|12776.5|12772.5|4
1601868600000|2020-10-05 03:30:00|12778.3|12774.3|12776|12772|12783.3|12779.3|12775.8|12771.8|18
1601868900000|2020-10-05 03:35:00|12776.3|12772.3|12775.5|12771.5|12778.3|12774.3|12775|12771|10
1601869200000|2020-10-05 03:40:00|12776|12772|12773|12769|12776.8|12772.8|12770|12766|15
1601869500000|2020-10-05 03:45:00|12773.3|12769.3|12774|12770|12778|12774|12769.3|12765.3|14
1601869800000|2020-10-05 03:50:00|12773.3|12769.3|12766|12762|12774.5|12770.5|12765.8|12761.8|2
1601870100000|2020-10-05 03:55:00|12765.5|12761.5|12754|12750|12768|12764|12754|12750|24
1601870400000|2020-10-05 04:00:00|12755|12751|12756.8|12752.8|12757|12753|12751.5|12747.5|12
1601870700000|2020-10-05 04:05:00|12757|12753|12760.5|12756.5|12761.8|12757.8|12757|12753|5
1601871000000|2020-10-05 04:10:00|12760.8|12756.8|12766.3|12762.3|12767.5|12763.5|12760.3|12756.3|8
1601871300000|2020-10-05 04:15:00|12768|12764|12767.8|12763.8|12768.5|12764.5|12766.8|12762.8|9
1601871600000|2020-10-05 04:20:00|12767.5|12763.5|12762.8|12758.8|12768|12764|12762.5|12758.5|12
1601871900000|2020-10-05 04:25:00|12762.5|12758.5|12762.8|12758.8|12764|12760|12760.8|12756.8|4
1601872200000|2020-10-05 04:30:00|12764.5|12760.5|12774.8|12770.8|12777.5|12773.5|12764.5|12760.5|33
1601872500000|2020-10-05 04:35:00|12775|12771|12774|12770|12776.3|12772.3|12774|12770|4
1601872800000|2020-10-05 04:40:00|12773.3|12769.3|12771|12767|12773.5|12769.5|12767.8|12763.8|58
1601873100000|2020-10-05 04:45:00|12771.8|12767.8|12771.8|12767.8|12775.3|12771.3|12768.8|12764.8|76
1601873400000|2020-10-05 04:50:00|12772|12768|12772|12768|12774|12770|12767|12763|78
1601873700000|2020-10-05 04:55:00|12771.3|12767.3|12775.8|12771.8|12776.3|12772.3|12771.3|12767.3|91
1601874000000|2020-10-05 05:00:00|12776|12772|12773.5|12769.5|12777.5|12773.5|12771.5|12767.5|77
1601874300000|2020-10-05 05:05:00|12773.3|12769.3|12777.5|12773.5|12782.3|12778.3|12773.3|12769.3|79
1601874600000|2020-10-05 05:10:00|12777.3|12773.3|12778.8|12774.8|12780.5|12776.5|12774.8|12770.8|19
1601874900000|2020-10-05 05:15:00|12779|12775|12780.3|12776.3|12780.5|12776.5|12774.5|12770.5|16
1601875200000|2020-10-05 05:20:00|12780.8|12776.8|12782.5|12778.5|12785|12781|12779|12775|30
1601875500000|2020-10-05 05:25:00|12783.5|12779.5|12786.8|12782.8|12787.8|12783.8|12781.8|12777.8|50
1601875800000|2020-10-05 05:30:00|12787|12783|12785|12781|12788.5|12784.5|12782.8|12778.8|71
1601876100000|2020-10-05 05:35:00|12785.3|12781.3|12784.3|12780.3|12790.5|12786.5|12779.8|12775.8|50
1601876400000|2020-10-05 05:40:00|12784|12780|12782.3|12778.3|12784.8|12780.8|12780.5|12776.5|84
1601876700000|2020-10-05 05:45:00|12782.5|12778.5|12792.3|12788.3|12794.3|12790.3|12782.5|12778.5|59
1601877000000|2020-10-05 05:50:00|12792|12788|12789|12785|12792|12788|12786.5|12782.5|52
1601877300000|2020-10-05 05:55:00|12789.3|12785.3|12788.5|12784.5|12791|12787|12785|12781|40
1601877600000|2020-10-05 06:00:00|12787.5|12785.5|12765|12763|12805|12803|12759|12757|545
1601877900000|2020-10-05 06:05:00|12765.3|12763.3|12750|12748|12766.8|12764.8|12740.8|12738.8|398
1601878200000|2020-10-05 06:10:00|12750.3|12748.3|12749.8|12747.8|12751.5|12749.5|12737.8|12735.8|278
1601878500000|2020-10-05 06:15:00|12749.5|12747.5|12758.3|12756.3|12760.8|12758.8|12745|12743|191
1601878800000|2020-10-05 06:20:00|12758.5|12756.5|12759.3|12757.3|12763|12761|12756.5|12754.5|104
1601879100000|2020-10-05 06:25:00|12759.5|12757.5|12763.5|12761.5|12767|12765|12759.5|12757.5|107
1601879400000|2020-10-05 06:30:00|12763.3|12761.3|12754.5|12752.5|12768.8|12766.8|12754.5|12752.5|200
1601879700000|2020-10-05 06:35:00|12755.5|12753.5|12753.3|12751.3|12757.8|12755.8|12742.5|12740.5|305
1601880000000|2020-10-05 06:40:00|12753|12751|12761.5|12759.5|12761.5|12759.5|12752.5|12750.5|117
1601880300000|2020-10-05 06:45:00|12761.3|12759.3|12757|12755|12765.8|12763.8|12756.3|12754.3|132
1601880600000|2020-10-05 06:50:00|12758|12756|12766.3|12764.3|12767|12765|12756|12754|163
1601880900000|2020-10-05 06:55:00|12766.5|12764.5|12782.8|12780.8|12793.3|12791.3|12766.3|12764.3|716
1601881200000|2020-10-05 07:00:00|12782.4|12781.2|12817.6|12816.4|12834.1|12832.9|12778.4|12777.2|2732
1601881500000|2020-10-05 07:05:00|12819.9|12818.7|12807.9|12806.7|12831.6|12830.4|12805.9|12804.7|980
1601881800000|2020-10-05 07:10:00|12807.6|12806.4|12761.9|12760.7|12815.9|12814.7|12758.1|12756.9|1288
1601882100000|2020-10-05 07:15:00|12761.6|12760.4|12769.9|12768.7|12788.4|12787.2|12761.6|12760.4|835
1601882400000|2020-10-05 07:20:00|12768.9|12767.7|12780.6|12779.4|12792.9|12791.7|12763.9|12762.7|723
1601882700000|2020-10-05 07:25:00|12780.9|12779.7|12758.9|12757.7|12788.6|12787.4|12732.6|12731.4|1297
1601883000000|2020-10-05 07:30:00|12759.1|12757.9|12751.4|12750.2|12762.9|12761.7|12730.1|12728.9|892
1601883300000|2020-10-05 07:35:00|12752.4|12751.2|12757.9|12756.7|12776.9|12775.7|12750.4|12749.2|584
1601883600000|2020-10-05 07:40:00|12757.6|12756.4|12746.9|12745.7|12764.6|12763.4|12734.9|12733.7|479
1601883900000|2020-10-05 07:45:00|12747.1|12745.9|12750.6|12749.4|12755.9|12754.7|12745.9|12744.7|357
1601884200000|2020-10-05 07:50:00|12750.9|12749.7|12736.1|12734.9|12753.1|12751.9|12727.4|12726.2|425
1601884500000|2020-10-05 07:55:00|12736.4|12735.2|12731.9|12730.7|12752.9|12751.7|12728.6|12727.4|443
1601884800000|2020-10-05 08:00:00|12731.6|12730.4|12743.6|12742.4|12748.1|12746.9|12727.6|12726.4|377
1601885100000|2020-10-05 08:05:00|12743.4|12742.2|12744.9|12743.7|12756.9|12755.7|12736.4|12735.2|371
1601885400000|2020-10-05 08:10:00|12745.1|12743.9|12760.9|12759.7|12765.4|12764.2|12743.9|12742.7|346
1601885700000|2020-10-05 08:15:00|12760.6|12759.4|12757.9|12756.7|12769.1|12767.9|12753.4|12752.2|322
1601886000000|2020-10-05 08:20:00|12757.6|12756.4|12752.9|12751.7|12763.1|12761.9|12749.1|12747.9|217
1601886300000|2020-10-05 08:25:00|12753.1|12751.9|12742.4|12741.2|12753.6|12752.4|12737.1|12735.9|264
1601886600000|2020-10-05 08:30:00|12742.1|12740.9|12756.9|12755.7|12760.4|12759.2|12737.4|12736.2|288
1601886900000|2020-10-05 08:35:00|12757.1|12755.9|12766.4|12765.2|12773.9|12772.7|12756.4|12755.2|225
1601887200000|2020-10-05 08:40:00|12766.1|12764.9|12778.4|12777.2|12779.1|12777.9|12765.4|12764.2|256
1601887500000|2020-10-05 08:45:00|12778.6|12777.4|12763|12761.8|12778.6|12777.4|12763|12761.8|188
1601887800000|2020-10-05 08:50:00|12762.8|12761.6|12766.8|12765.6|12770.8|12769.6|12760|12758.8|127
1601888100000|2020-10-05 08:55:00|12766.5|12765.3|12760.8|12759.6|12773|12771.8|12760|12758.8|146
1601888400000|2020-10-05 09:00:00|12760.3|12759.1|12773.5|12772.3|12774|12772.8|12751.8|12750.6|311
1601888700000|2020-10-05 09:05:00|12773.8|12772.6|12775.5|12774.3|12777.3|12776.1|12770.3|12769.1|184
1601889000000|2020-10-05 09:10:00|12775.8|12774.6|12772.8|12771.6|12777|12775.8|12763.8|12762.6|156
1601889300000|2020-10-05 09:15:00|12771.8|12770.6|12773.8|12772.6|12778|12776.8|12767.3|12766.1|163
1601889600000|2020-10-05 09:20:00|12773.5|12772.3|12782.5|12781.3|12786.3|12785.1|12771.8|12770.6|245
1601889900000|2020-10-05 09:25:00|12782|12780.8|12781.8|12780.6|12786.3|12785.1|12777.5|12776.3|205
1601890200000|2020-10-05 09:30:00|12782|12780.8|12775.8|12774.6|12782.8|12781.6|12770.5|12769.3|226
1601890500000|2020-10-05 09:35:00|12776|12774.8|12780.3|12779.1|12781.3|12780.1|12771.5|12770.3|177
1601890800000|2020-10-05 09:40:00|12780|12778.8|12782.3|12781.1|12785.5|12784.3|12776.5|12775.3|178
1601891100000|2020-10-05 09:45:00|12781.8|12780.6|12777.8|12776.6|12783.3|12782.1|12770|12768.8|151
1601891400000|2020-10-05 09:50:00|12777.5|12776.3|12764.3|12763.1|12777.5|12776.3|12761.8|12760.6|202
1601891700000|2020-10-05 09:55:00|12764|12762.8|12772|12770.8|12775|12773.8|12764|12762.8|169
1601892000000|2020-10-05 10:00:00|12772.8|12771.6|12778.8|12777.6|12782|12780.8|12764.8|12763.6|306
1601892300000|2020-10-05 10:05:00|12777.8|12776.6|12769.3|12768.1|12781.5|12780.3|12767|12765.8|200
1601892600000|2020-10-05 10:10:00|12769|12767.8|12760.5|12759.3|12770.5|12769.3|12759|12757.8|192
1601892900000|2020-10-05 10:15:00|12760.3|12759.1|12762|12760.8|12766.5|12765.3|12758|12756.8|174
1601893200000|2020-10-05 10:20:00|12761.8|12760.6|12765.8|12764.6|12769.8|12768.6|12760|12758.8|119
1601893500000|2020-10-05 10:25:00|12765.5|12764.3|12770.3|12769.1|12772|12770.8|12763.3|12762.1|158
1601893800000|2020-10-05 10:30:00|12770.5|12769.3|12771.8|12770.6|12775|12773.8|12763.8|12762.6|123
1601894100000|2020-10-05 10:35:00|12771.5|12770.3|12772.8|12771.6|12774|12772.8|12768.8|12767.6|84
1601894400000|2020-10-05 10:40:00|12772.5|12771.3|12771.8|12770.6|12776|12774.8|12769|12767.8|157
1601894700000|2020-10-05 10:45:00|12771.5|12770.3|12773.5|12772.3|12774.3|12773.1|12764.3|12763.1|143
1601895000000|2020-10-05 10:50:00|12773.3|12772.1|12776.8|12775.6|12777.3|12776.1|12768.3|12767.1|138
1601895300000|2020-10-05 10:55:00|12776.5|12775.3|12783.8|12782.6|12784|12782.8|12775|12773.8|172
1601895600000|2020-10-05 11:00:00|12784.3|12783.1|12785.8|12784.6|12788.5|12787.3|12780.8|12779.6|350
1601895900000|2020-10-05 11:05:00|12786|12784.8|12796.8|12795.6|12798.5|12797.3|12786|12784.8|312
1601896200000|2020-10-05 11:10:00|12796.5|12795.3|12788.5|12787.3|12799|12797.8|12787.5|12786.3|189
1601896500000|2020-10-05 11:15:00|12788.3|12787.1|12785|12783.8|12788.3|12787.1|12781.5|12780.3|162
1601896800000|2020-10-05 11:20:00|12785.5|12784.3|12783|12781.8|12786.5|12785.3|12779.5|12778.3|143
1601897100000|2020-10-05 11:25:00|12782.8|12781.6|12781|12779.8|12783.8|12782.6|12779|12777.8|155
1601897400000|2020-10-05 11:30:00|12781.3|12780.1|12787.8|12786.6|12789.5|12788.3|12781.3|12780.1|155
1601897700000|2020-10-05 11:35:00|12788|12786.8|12792|12790.8|12795.3|12794.1|12787.5|12786.3|135
1601898000000|2020-10-05 11:40:00|12791.5|12790.3|12789|12787.8|12793|12791.8|12786.8|12785.6|128
1601898300000|2020-10-05 11:45:00|12789.3|12788.1|12791.3|12790.1|12797.5|12796.3|12789.3|12788.1|191
1601898600000|2020-10-05 11:50:00|12791|12789.8|12785.1|12783.9|12792.7|12791.5|12781.9|12780.7|213
1601898900000|2020-10-05 11:55:00|12784.9|12783.7|12784.6|12783.4|12794.4|12793.2|12783.1|12781.9|158
1601899200000|2020-10-05 12:00:00|12784.4|12783.2|12781.4|12780.2|12784.9|12783.7|12776.6|12775.4|259
1601899500000|2020-10-05 12:05:00|12781.1|12779.9|12790.9|12789.7|12793.6|12792.4|12780.9|12779.7|188
1601899800000|2020-10-05 12:10:00|12791.1|12789.9|12789.9|12788.7|12795.4|12794.2|12785.1|12783.9|173
1601900100000|2020-10-05 12:15:00|12790.1|12788.9|12773.6|12772.4|12790.1|12788.9|12772.6|12771.4|399
1601900400000|2020-10-05 12:20:00|12773.4|12772.2|12780.1|12778.9|12785.4|12784.2|12773.4|12772.2|173
1601900700000|2020-10-05 12:25:00|12779.9|12778.7|12780.1|12778.9|12782.6|12781.4|12778.1|12776.9|119
1601901000000|2020-10-05 12:30:00|12780.4|12779.2|12787.4|12786.2|12787.6|12786.4|12777.9|12776.7|173
1601901300000|2020-10-05 12:35:00|12786.6|12785.4|12793.1|12791.9|12794.9|12793.7|12785.6|12784.4|309
1601901600000|2020-10-05 12:40:00|12792.9|12791.7|12788.1|12786.9|12794.6|12793.4|12784.4|12783.2|155
1601901900000|2020-10-05 12:45:00|12787.9|12786.7|12793.6|12792.4|12794.1|12792.9|12786.4|12785.2|190
1601902200000|2020-10-05 12:50:00|12793.4|12792.2|12791.1|12789.9|12795.9|12794.7|12786.4|12785.2|177
1601902500000|2020-10-05 12:55:00|12790.9|12789.7|12787.6|12786.4|12795.4|12794.2|12784.6|12783.4|475
1601902800000|2020-10-05 13:00:00|12787.9|12786.7|12797.4|12796.2|12800.1|12798.9|12784.6|12783.4|256
1601903100000|2020-10-05 13:05:00|12797.1|12795.9|12783.1|12781.9|12797.6|12796.4|12778.6|12777.4|322
1601903400000|2020-10-05 13:10:00|12782.9|12781.7|12789.6|12788.4|12790.1|12788.9|12781.1|12779.9|202
1601903700000|2020-10-05 13:15:00|12789.9|12788.7|12792.1|12790.9|12794.9|12793.7|12785.6|12784.4|208
1601904000000|2020-10-05 13:20:00|12791.9|12790.7|12789.1|12787.9|12798.1|12796.9|12786.6|12785.4|321
1601904300000|2020-10-05 13:25:00|12788.9|12787.7|12776.9|12775.7|12788.9|12787.7|12774.1|12772.9|428
1601904600000|2020-10-05 13:30:00|12777.1|12775.9|12798.6|12797.4|12809.6|12808.4|12776.6|12775.4|1008
1601904900000|2020-10-05 13:35:00|12798.4|12797.2|12802.6|12801.4|12807.9|12806.7|12790.6|12789.4|663
1601905200000|2020-10-05 13:40:00|12802.9|12801.7|12807.4|12806.2|12811.6|12810.4|12800.6|12799.4|357
1601905500000|2020-10-05 13:45:00|12807.6|12806.4|12802.9|12801.7|12816.4|12815.2|12797.9|12796.7|615
1601905800000|2020-10-05 13:50:00|12803.1|12801.9|12791.6|12790.4|12808.1|12806.9|12790.9|12789.7|430
1601906100000|2020-10-05 13:55:00|12791.9|12790.7|12783.1|12781.9|12796.4|12795.2|12779.4|12778.2|546
1601906400000|2020-10-05 14:00:00|12784.6|12783.4|12788.6|12787.4|12799.1|12797.9|12783.1|12781.9|569
1601906700000|2020-10-05 14:05:00|12789.1|12787.9|12807.6|12806.4|12808.6|12807.4|12789.1|12787.9|401
1601907000000|2020-10-05 14:10:00|12807.8|12806.6|12799.1|12797.9|12808.8|12807.6|12798.3|12797.1|387
1601907300000|2020-10-05 14:15:00|12798.3|12797.1|12807.8|12806.6|12810.8|12809.6|12798.3|12797.1|376
1601907600000|2020-10-05 14:20:00|12807.6|12806.4|12807.1|12805.9|12813.3|12812.1|12802.1|12800.9|370
1601907900000|2020-10-05 14:25:00|12807.3|12806.1|12802.6|12801.4|12813.8|12812.6|12797.3|12796.1|412
1601908200000|2020-10-05 14:30:00|12802.8|12801.6|12814.3|12813.1|12817.1|12815.9|12802.1|12800.9|476
1601908500000|2020-10-05 14:35:00|12814.6|12813.4|12806.8|12805.6|12816.3|12815.1|12800.8|12799.6|374
1601908800000|2020-10-05 14:40:00|12807.1|12805.9|12808.8|12807.6|12816.1|12814.9|12806.8|12805.6|357
1601909100000|2020-10-05 14:45:00|12808.6|12807.4|12813.8|12812.6|12815.8|12814.6|12805.8|12804.6|296
1601909400000|2020-10-05 14:50:00|12813.6|12812.4|12814.8|12813.6|12815.3|12814.1|12809.3|12808.1|306
1601909700000|2020-10-05 14:55:00|12815.1|12813.9|12821.6|12820.4|12823.6|12822.4|12814.1|12812.9|645
1601910000000|2020-10-05 15:00:00|12821.1|12819.9|12834.6|12833.4|12835.6|12834.4|12811.8|12810.6|778
1601910300000|2020-10-05 15:05:00|12834.8|12833.6|12827.6|12826.4|12840.8|12839.6|12825.8|12824.6|647
1601910600000|2020-10-05 15:10:00|12827.8|12826.6|12825.3|12824.1|12828.8|12827.6|12821.3|12820.1|359
1601910900000|2020-10-05 15:15:00|12825.8|12824.6|12836.1|12834.9|12837.6|12836.4|12824.8|12823.6|447
1601911200000|2020-10-05 15:20:00|12836.3|12835.1|12836.3|12835.1|12838.8|12837.6|12830.8|12829.6|501
1601911500000|2020-10-05 15:25:00|12836.6|12835.4|12837.1|12835.9|12846.3|12845.1|12828.6|12827.4|1082
1601911800000|2020-10-05 15:30:00|12837.5|12835.5|12831.7|12829.7|12839.7|12837.7|12823.7|12821.7|1256
1601912100000|2020-10-05 15:35:00|12831.2|12829.2|12821.2|12819.2|12831.7|12829.7|12819.5|12817.5|773
1601912400000|2020-10-05 15:40:00|12821.5|12819.5|12818|12816|12826|12824|12817|12815|409
1601912700000|2020-10-05 15:45:00|12818.2|12816.2|12821.2|12819.2|12822.7|12820.7|12815.2|12813.2|251
1601913000000|2020-10-05 15:50:00|12821.5|12819.5|12814.7|12812.7|12821.7|12819.7|12814.5|12812.5|102
1601913300000|2020-10-05 15:55:00|12815|12813|12826.7|12824.7|12826.7|12824.7|12815|12813|124
1601913600000|2020-10-05 16:00:00|12827|12825|12819|12817|12827.2|12825.2|12819|12817|123
1601913900000|2020-10-05 16:05:00|12819.2|12817.2|12820.5|12818.5|12821.2|12819.2|12818.7|12816.7|100
1601914200000|2020-10-05 16:10:00|12820.7|12818.7|12824.7|12822.7|12827|12825|12820.5|12818.5|108
1601914500000|2020-10-05 16:15:00|12825|12823|12823.7|12821.7|12827|12825|12821.7|12819.7|102
1601914800000|2020-10-05 16:20:00|12824|12822|12824.2|12822.2|12825|12823|12822.5|12820.5|48
1601915100000|2020-10-05 16:25:00|12824|12822|12823.7|12821.7|12824.2|12822.2|12822|12820|38
1601915400000|2020-10-05 16:30:00|12824|12822|12828|12826|12829|12827|12822.2|12820.2|68
1601915700000|2020-10-05 16:35:00|12828.2|12826.2|12828|12826|12830.7|12828.7|12826|12824|78
1601916000000|2020-10-05 16:40:00|12828.2|12826.2|12832|12830|12832.2|12830.2|12826|12824|42
1601916300000|2020-10-05 16:45:00|12832.2|12830.2|12829.2|12827.2|12832.7|12830.7|12827.7|12825.7|39
1601916600000|2020-10-05 16:50:00|12829.5|12827.5|12828|12826|12831.2|12829.2|12826|12824|68
1601916900000|2020-10-05 16:55:00|12828.2|12826.2|12829|12827|12829.5|12827.5|12824.2|12822.2|61
1601917200000|2020-10-05 17:00:00|12828.7|12826.7|12824.5|12822.5|12832|12830|12821.5|12819.5|76
1601917500000|2020-10-05 17:05:00|12824.7|12822.7|12825.5|12823.5|12826.5|12824.5|12821.7|12819.7|69
1601917800000|2020-10-05 17:10:00|12825.2|12823.2|12828.5|12826.5|12830.5|12828.5|12825|12823|46
1601918100000|2020-10-05 17:15:00|12828.2|12826.2|12827.2|12825.2|12829.2|12827.2|12826.7|12824.7|40
1601918400000|2020-10-05 17:20:00|12827|12825|12824.2|12822.2|12827.2|12825.2|12821.7|12819.7|59
1601918700000|2020-10-05 17:25:00|12824|12822|12826.2|12824.2|12828.2|12826.2|12823.2|12821.2|37
1601919000000|2020-10-05 17:30:00|12826.5|12824.5|12824.7|12822.7|12827.2|12825.2|12822.5|12820.5|89
1601919300000|2020-10-05 17:35:00|12825|12823|12827.2|12825.2|12827.7|12825.7|12824.7|12822.7|35
1601919600000|2020-10-05 17:40:00|12827|12825|12828.2|12826.2|12829.2|12827.2|12826.2|12824.2|39
1601919900000|2020-10-05 17:45:00|12828|12826|12823|12821|12828|12826|12821|12819|68
1601920200000|2020-10-05 17:50:00|12823.2|12821.2|12822.2|12820.2|12823.7|12821.7|12819.5|12817.5|83
1601920500000|2020-10-05 17:55:00|12822|12820|12819.7|12817.7|12823.2|12821.2|12816|12814|103
1601920800000|2020-10-05 18:00:00|12820|12818|12813.7|12811.7|12820.5|12818.5|12810.5|12808.5|135
1601921100000|2020-10-05 18:05:00|12813.5|12811.5|12816|12814|12817.2|12815.2|12812.7|12810.7|69
1601921400000|2020-10-05 18:10:00|12815.7|12813.7|12817.7|12815.7|12819.2|12817.2|12814.5|12812.5|46
1601921700000|2020-10-05 18:15:00|12817.5|12815.5|12822|12820|12822|12820|12816.5|12814.5|59
1601922000000|2020-10-05 18:20:00|12821.7|12819.7|12825.5|12823.5|12826.2|12824.2|12821|12819|44
1601922300000|2020-10-05 18:25:00|12825|12823|12818.5|12816.5|12826|12824|12815.5|12813.5|152
1601922600000|2020-10-05 18:30:00|12818.7|12816.7|12822|12820|12824.7|12822.7|12818.7|12816.7|72
1601922900000|2020-10-05 18:35:00|12821.7|12819.7|12827.5|12825.5|12829.2|12827.2|12821|12819|162
1601923200000|2020-10-05 18:40:00|12827.2|12825.2|12828|12826|12830|12828|12826.2|12824.2|44
1601923500000|2020-10-05 18:45:00|12827.7|12825.7|12827.7|12825.7|12831.2|12829.2|12825.5|12823.5|47
1601923800000|2020-10-05 18:50:00|12827.5|12825.5|12834|12832|12835.2|12833.2|12827.2|12825.2|64
1601924100000|2020-10-05 18:55:00|12834.2|12832.2|12846.2|12844.2|12846.5|12844.5|12832|12830|156
1601924400000|2020-10-05 19:00:00|12846.5|12844.5|12844.5|12842.5|12847.5|12845.5|12838.2|12836.2|129
1601924700000|2020-10-05 19:05:00|12844.7|12842.7|12851.7|12849.7|12852|12850|12843.5|12841.5|130
1601925000000|2020-10-05 19:10:00|12851.2|12849.2|12857.2|12855.2|12858|12856|12849.2|12847.2|123
1601925300000|2020-10-05 19:15:00|12857.5|12855.5|12863.7|12861.7|12868.7|12866.7|12857.2|12855.2|293
1601925600000|2020-10-05 19:20:00|12864|12862|12862.2|12860.2|12866.7|12864.7|12861.7|12859.7|81
1601925900000|2020-10-05 19:25:00|12862.5|12860.5|12869.2|12867.2|12873|12871|12862.2|12860.2|147
1601926200000|2020-10-05 19:30:00|12869|12867|12869.5|12867.5|12875.2|12873.2|12865.5|12863.5|156
1601926500000|2020-10-05 19:35:00|12869.2|12867.2|12873.5|12871.5|12879|12877|12867.7|12865.7|228
1601926800000|2020-10-05 19:40:00|12873.2|12871.2|12872.5|12870.5|12880.7|12878.7|12871.7|12869.7|150
1601927100000|2020-10-05 19:45:00|12872|12870|12880|12878|12880.2|12878.2|12871.2|12869.2|170
1601927400000|2020-10-05 19:50:00|12880.2|12878.2|12884|12882|12884.2|12882.2|12878|12876|196
1601927700000|2020-10-05 19:55:00|12884.2|12882.2|12887.2|12885.2|12891.2|12889.2|12875.7|12873.7|290
1601928000000|2020-10-05 20:00:00|12889.7|12884.7|12884.4|12879.4|12892.3|12887.3|12873.6|12868.6|9
1601928300000|2020-10-05 20:05:00|12885.3|12880.3|12881.4|12876.4|12890.3|12885.3|12878.8|12873.8|0
1601928600000|2020-10-05 20:10:00|12880.5|12875.5|12877.2|12872.2|12881.7|12876.7|12873.1|12868.1|0
1601928900000|2020-10-05 20:15:00|12877.1|12872.1|12876|12871|12878.1|12873.1|12875.9|12870.9|0
1601929200000|2020-10-05 20:20:00|12876.2|12871.2|12876.5|12871.5|12876.6|12871.6|12875.5|12870.5|0
1601929500000|2020-10-05 20:25:00|12876.4|12871.4|12876.4|12871.4|12876.7|12871.7|12875.6|12870.6|0
1601929800000|2020-10-05 20:30:00|12877.4|12872.4|12878.9|12873.9|12880.6|12875.6|12874.4|12869.4|0
1601930100000|2020-10-05 20:35:00|12879.7|12874.7|12878.5|12873.5|12880.6|12875.6|12876.8|12871.8|0
1601930400000|2020-10-05 20:40:00|12877.6|12872.6|12876.7|12871.7|12879.3|12874.3|12876.7|12871.7|0
1601930700000|2020-10-05 20:45:00|12877.5|12872.5|12877.2|12872.2|12879.3|12874.3|12876.4|12871.4|0
1601931000000|2020-10-05 20:50:00|12876.4|12871.4|12873.9|12868.9|12877.2|12872.2|12873.8|12868.8|0
1601931300000|2020-10-05 20:55:00|12874.8|12869.8|12874.7|12869.7|12876.6|12871.6|12873.2|12868.2|0
1601931600000|2020-10-05 21:00:00|12874.6|12869.6|12875.6|12870.6|12875.6|12870.6|12874.3|12869.3|0
1601931900000|2020-10-05 21:05:00|12875.4|12870.4|12873.3|12868.3|12875.4|12870.4|12873.2|12868.2|0
1601932200000|2020-10-05 21:10:00|12873.2|12868.2|12873.2|12868.2|12873.5|12868.5|12871.9|12866.9|0
1601932500000|2020-10-05 21:15:00|12872.7|12867.7|12875.1|12870.1|12875.1|12870.1|12872.7|12867.7|0
1601932800000|2020-10-05 21:20:00|12875|12870|12875.8|12870.8|12876.1|12871.1|12874.4|12869.4|0
1601933100000|2020-10-05 21:25:00|12875.9|12870.9|12877.8|12872.8|12877.8|12872.8|12875|12870|0
1601933400000|2020-10-05 21:30:00|12878.1|12873.1|12879.9|12874.9|12880.1|12875.1|12878.1|12873.1|0
1601933700000|2020-10-05 21:35:00|12879.8|12874.8|12879.6|12874.6|12880.2|12875.2|12879.6|12874.6|0
1601934000000|2020-10-05 21:40:00|12879.8|12874.8|12879.3|12874.3|12879.9|12874.9|12877.1|12872.1|0
1601934300000|2020-10-05 21:45:00|12879.5|12874.5|12877.8|12872.8|12880.3|12875.3|12877.6|12872.6|0
1601934600000|2020-10-05 21:50:00|12878.2|12873.2|12878.7|12873.7|12879.5|12874.5|12878.2|12873.2|0
1601934900000|2020-10-05 21:55:00|12878.2|12873.2|12877.9|12872.9|12878.8|12873.8|12877.5|12872.5|0
1601935200000|2020-10-05 22:00:00|12879.7|12874.7|12884.7|12879.7|12886.4|12881.4|12878|12873|0
1601935500000|2020-10-05 22:05:00|12885.6|12880.6|12880.9|12875.9|12886.5|12881.5|12880|12875|0
1601935800000|2020-10-05 22:10:00|12882.6|12877.6|12884.2|12879.2|12884.4|12879.4|12881.8|12876.8|0
1601936100000|2020-10-05 22:15:00|12884.4|12879.4|12891.9|12886.9|12892.8|12887.8|12884.4|12879.4|0
1601936400000|2020-10-05 22:20:00|12892.3|12887.3|12891.8|12886.8|12892.7|12887.7|12890.9|12885.9|0
1601936700000|2020-10-05 22:25:00|12892.2|12887.2|12889|12884|12892.2|12887.2|12889|12884|0
1601937000000|2020-10-05 22:30:00|12889.8|12884.8|12892.2|12887.2|12893.1|12888.1|12889.8|12884.8|0
1601937300000|2020-10-05 22:35:00|12892.5|12887.5|12893.3|12888.3|12893.3|12888.3|12890.8|12885.8|0
1601937600000|2020-10-05 22:40:00|12892.4|12887.4|12892.4|12887.4|12893.3|12888.3|12890.7|12885.7|0
1601937900000|2020-10-05 22:45:00|12890.9|12885.9|12890.4|12885.4|12891.6|12886.6|12889.6|12884.6|0
1601938200000|2020-10-05 22:50:00|12890.3|12885.3|12890.3|12885.3|12890.3|12885.3|12889.4|12884.4|0
1601938500000|2020-10-05 22:55:00|12890.2|12885.2|12888.5|12883.5|12891.1|12886.1|12888.5|12883.5|0
1601938800000|2020-10-05 23:00:00|12889.4|12884.4|12872.6|12867.6|12890.1|12885.1|12869.2|12864.2|0
1601939100000|2020-10-05 23:05:00|12873.5|12868.5|12860.6|12855.6|12875.5|12870.5|12856.9|12851.9|0
1601939400000|2020-10-05 23:10:00|12860.2|12855.2|12863.8|12858.8|12870.2|12865.2|12860.1|12855.1|0
1601939700000|2020-10-05 23:15:00|12864.2|12859.2|12872.8|12867.8|12876.3|12871.3|12861.2|12856.2|0
1601940000000|2020-10-05 23:20:00|12873.2|12868.2|12873.4|12868.4|12874.7|12869.7|12871.9|12866.9|0
1601940300000|2020-10-05 23:25:00|12873|12868|12872.8|12867.8|12874.8|12869.8|12871|12866|0
1601940600000|2020-10-05 23:30:00|12872|12867|12870.7|12865.7|12873.7|12868.7|12870.3|12865.3|0
1601940900000|2020-10-05 23:35:00|12870.3|12865.3|12873.6|12868.6|12874|12869|12870.3|12865.3|0
1601941200000|2020-10-05 23:40:00|12873.2|12868.2|12861.3|12856.3|12876|12871|12860.9|12855.9|0
1601941500000|2020-10-05 23:45:00|12861.4|12856.4|12865.1|12860.1|12868.5|12863.5|12856.5|12851.5|0
1601941800000|2020-10-05 23:50:00|12865.5|12860.5|12864.5|12859.5|12871.9|12866.9|12860|12855|0
1601942100000|2020-10-05 23:55:00|12864|12859|12865.4|12860.4|12865.4|12860.4|12859.4|12854.4|0
1601942400000|2020-10-06 00:00:00|12866.2|12861.2|12877.4|12872.4|12878.6|12873.6|12862.8|12857.8|0
1601942700000|2020-10-06 00:05:00|12876.5|12871.5|12882.9|12877.9|12882.9|12877.9|12874.7|12869.7|0
1601943000000|2020-10-06 00:10:00|12882|12877|12874.5|12869.5|12882|12877|12873.6|12868.6|0
1601943300000|2020-10-06 00:15:00|12874|12869|12859|12855|12875.3|12870.3|12857.2|12853.2|151
1601943600000|2020-10-06 00:20:00|12858.7|12854.7|12860.2|12856.2|12860.5|12856.5|12853.5|12849.5|129
1601943900000|2020-10-06 00:25:00|12860.5|12856.5|12852.7|12848.7|12860.5|12856.5|12852.2|12848.2|12
1601944200000|2020-10-06 00:30:00|12853|12849|12849.5|12845.5|12853.2|12849.2|12847.7|12843.7|69
1601944500000|2020-10-06 00:35:00|12850.5|12846.5|12840.5|12836.5|12855.2|12851.2|12837.2|12833.2|52
1601944800000|2020-10-06 00:40:00|12841.5|12837.5|12846.5|12842.5|12849|12845|12839.7|12835.7|23
1601945100000|2020-10-06 00:45:00|12846.7|12842.7|12853.5|12849.5|12853.7|12849.7|12843.7|12839.7|13
1601945400000|2020-10-06 00:50:00|12853.7|12849.7|12851.7|12847.7|12856|12852|12850.7|12846.7|32
1601945700000|2020-10-06 00:55:00|12852.5|12848.5|12863.5|12859.5|12866.5|12862.5|12851.5|12847.5|153
1601946000000|2020-10-06 01:00:00|12864.5|12860.5|12854.5|12850.5|12864.5|12860.5|12853.5|12849.5|84
1601946300000|2020-10-06 01:05:00|12854.7|12850.7|12860.7|12856.7|12866.5|12862.5|12854.7|12850.7|9
1601946600000|2020-10-06 01:10:00|12860.2|12856.2|12861.5|12857.5|12866.5|12862.5|12860|12856|16
1601946900000|2020-10-06 01:15:00|12859.7|12855.7|12861.2|12857.2|12865.2|12861.2|12856|12852|35
1601947200000|2020-10-06 01:20:00|12861|12857|12857|12853|12861|12857|12854|12850|34
1601947500000|2020-10-06 01:25:00|12856.7|12852.7|12853.5|12849.5|12862.7|12858.7|12852.5|12848.5|14
1601947800000|2020-10-06 01:30:00|12853.7|12849.7|12850.5|12846.5|12856.5|12852.5|12846.5|12842.5|32
1601948100000|2020-10-06 01:35:00|12850.2|12846.2|12854.2|12850.2|12854.5|12850.5|12845.5|12841.5|18
1601948400000|2020-10-06 01:40:00|12855.2|12851.2|12859|12855|12861|12857|12854.2|12850.2|11
1601948700000|2020-10-06 01:45:00|12858.7|12854.7|12868.2|12864.2|12871.5|12867.5|12858.2|12854.2|19
1601949000000|2020-10-06 01:50:00|12868|12864|12868.7|12864.7|12873.7|12869.7|12866|12862|19
1601949300000|2020-10-06 01:55:00|12869|12865|12864.2|12860.2|12869.5|12865.5|12863.5|12859.5|6
1601949600000|2020-10-06 02:00:00|12864.5|12860.5|12872.2|12868.2|12872.5|12868.5|12864.5|12860.5|12
1601949900000|2020-10-06 02:05:00|12872|12868|12871.5|12867.5|12876|12872|12870.5|12866.5|9
1601950200000|2020-10-06 02:10:00|12871.7|12867.7|12872.7|12868.7|12874.5|12870.5|12870.5|12866.5|7
1601950500000|2020-10-06 02:15:00|12872.5|12868.5|12873.7|12869.7|12879.5|12875.5|12872.5|12868.5|9
1601950800000|2020-10-06 02:20:00|12875|12871|12879|12875|12884.2|12880.2|12875|12871|16
1601951100000|2020-10-06 02:25:00|12878.7|12874.7|12874|12870|12878.7|12874.7|12870.5|12866.5|15
1601951400000|2020-10-06 02:30:00|12874.2|12870.2|12867.5|12863.5|12874.2|12870.2|12866.5|12862.5|13
1601951700000|2020-10-06 02:35:00|12867.2|12863.2|12863.5|12859.5|12867.2|12863.2|12863|12859|11
1601952000000|2020-10-06 02:40:00|12863.7|12859.7|12862.7|12858.7|12864.5|12860.5|12860|12856|8
1601952300000|2020-10-06 02:45:00|12861.7|12857.7|12862.7|12858.7|12863.2|12859.2|12857.2|12853.2|13
1601952600000|2020-10-06 02:50:00|12863|12859|12860|12856|12863.7|12859.7|12859.5|12855.5|6
1601952900000|2020-10-06 02:55:00|12859.7|12855.7|12860.7|12856.7|12861|12857|12855.2|12851.2|65
1601953200000|2020-10-06 03:00:00|12861.5|12857.5|12856.5|12852.5|12861.5|12857.5|12854.2|12850.2|115
1601953500000|2020-10-06 03:05:00|12856.7|12852.7|12859|12855|12860|12856|12854.5|12850.5|24
1601953800000|2020-10-06 03:10:00|12859.2|12855.2|12861.2|12857.2|12863.2|12859.2|12859.2|12855.2|11
1601954100000|2020-10-06 03:15:00|12862.7|12858.7|12873|12869|12875.5|12871.5|12860.7|12856.7|79
1601954400000|2020-10-06 03:20:00|12872.7|12868.7|12874.7|12870.7|12877.7|12873.7|12872.7|12868.7|91
1601954700000|2020-10-06 03:25:00|12874.5|12870.5|12876.2|12872.2|12877|12873|12874.2|12870.2|122
1601955000000|2020-10-06 03:30:00|12876.5|12872.5|12883.5|12879.5|12888.7|12884.7|12876.5|12872.5|37
1601955300000|2020-10-06 03:35:00|12883|12879|12874.2|12870.2|12883.2|12879.2|12872.2|12868.2|23
1601955600000|2020-10-06 03:40:00|12874|12870|12879.2|12875.2|12879.2|12875.2|12873|12869|5
1601955900000|2020-10-06 03:45:00|12879|12875|12878.2|12874.2|12883|12879|12873.7|12869.7|49
1601956200000|2020-10-06 03:50:00|12878|12874|12875.2|12871.2|12878|12874|12871.2|12867.2|66
1601956500000|2020-10-06 03:55:00|12874.5|12870.5|12874.2|12870.2|12876.5|12872.5|12870.7|12866.7|115
1601956800000|2020-10-06 04:00:00|12874.5|12870.5|12871|12867|12874.5|12870.5|12868.5|12864.5|17
1601957100000|2020-10-06 04:05:00|12871.2|12867.2|12875.2|12871.2|12875.2|12871.2|12871|12867|65
1601957400000|2020-10-06 04:10:00|12874.5|12870.5|12873|12869|12875.2|12871.2|12872.5|12868.5|40
1601957700000|2020-10-06 04:15:00|12873.7|12869.7|12870.2|12866.2|12875|12871|12870.2|12866.2|92
1601958000000|2020-10-06 04:20:00|12870.5|12866.5|12867.5|12863.5|12870.7|12866.7|12864.5|12860.5|84
1601958300000|2020-10-06 04:25:00|12868|12864|12871.7|12867.7|12871.7|12867.7|12868|12864|2
1601958600000|2020-10-06 04:30:00|12872|12868|12873.2|12869.2|12877.5|12873.5|12872|12868|82
1601958900000|2020-10-06 04:35:00|12873|12869|12874.2|12870.2|12874.7|12870.7|12870.2|12866.2|36
1601959200000|2020-10-06 04:40:00|12873.7|12869.7|12868.5|12864.5|12874|12870|12867.7|12863.7|49
1601959500000|2020-10-06 04:45:00|12868.7|12864.7|12865.7|12861.7|12868.7|12864.7|12863.7|12859.7|19
1601959800000|2020-10-06 04:50:00|12865|12861|12866|12862|12866.5|12862.5|12862|12858|26
1601960100000|2020-10-06 04:55:00|12865.7|12861.7|12865|12861|12869.7|12865.7|12865|12861|12
1601960400000|2020-10-06 05:00:00|12864.7|12860.7|12866|12862|12867|12863|12861.2|12857.2|23
1601960700000|2020-10-06 05:05:00|12865.7|12861.7|12859.2|12855.2|12869|12865|12856|12852|52
1601961000000|2020-10-06 05:10:00|12859.7|12855.7|12854.2|12850.2|12860.2|12856.2|12854.2|12850.2|23
1601961300000|2020-10-06 05:15:00|12854.7|12850.7|12862|12858|12862|12858|12854.2|12850.2|14
1601961600000|2020-10-06 05:20:00|12861.5|12857.5|12857.5|12853.5|12861.5|12857.5|12857|12853|7
1601961900000|2020-10-06 05:25:00|12858.5|12854.5|12856.2|12852.2|12859.7|12855.7|12851.5|12847.5|40
1601962200000|2020-10-06 05:30:00|12857|12853|12860.2|12856.2|12861.5|12857.5|12856.5|12852.5|38
1601962500000|2020-10-06 05:35:00|12860.7|12856.7|12858|12854|12862.7|12858.7|12858|12854|17
1601962800000|2020-10-06 05:40:00|12857.7|12853.7|12861.2|12857.2|12862|12858|12856.2|12852.2|106
1601963100000|2020-10-06 05:45:00|12861.7|12857.7|12862|12858|12862.5|12858.5|12860.2|12856.2|63
1601963400000|2020-10-06 05:50:00|12862.2|12858.2|12858|12854|12863|12859|12855.5|12851.5|143
1601963700000|2020-10-06 05:55:00|12858.2|12854.2|12862.7|12858.7|12868|12864|12857.2|12853.2|72
1601964000000|2020-10-06 06:00:00|12861.7|12859.7|12847.2|12845.2|12862|12860|12843.5|12841.5|362
1601964300000|2020-10-06 06:05:00|12847.5|12845.5|12848.5|12846.5|12855.5|12853.5|12846.7|12844.7|136
1601964600000|2020-10-06 06:10:00|12848.2|12846.2|12842.5|12840.5|12850.2|12848.2|12839|12837|215
1601964900000|2020-10-06 06:15:00|12840.2|12838.2|12845.7|12843.7|12846.2|12844.2|12840.2|12838.2|92
1601965200000|2020-10-06 06:20:00|12845.5|12843.5|12843.7|12841.7|12846.2|12844.2|12837.7|12835.7|181
1601965500000|2020-10-06 06:25:00|12844|12842|12848|12846|12850.7|12848.7|12843|12841|103
1601965800000|2020-10-06 06:30:00|12848.2|12846.2|12849|12847|12853|12851|12846|12844|137
1601966100000|2020-10-06 06:35:00|12848.7|12846.7|12840.2|12838.2|12849|12847|12832.7|12830.7|260
1601966400000|2020-10-06 06:40:00|12840.5|12838.5|12842|12840|12845.2|12843.2|12838|12836|101
1601966700000|2020-10-06 06:45:00|12841.7|12839.7|12847.5|12845.5|12853|12851|12841.5|12839.5|109
1601967000000|2020-10-06 06:50:00|12847.2|12845.2|12854.7|12852.7|12854.7|12852.7|12846.2|12844.2|100
1601967300000|2020-10-06 06:55:00|12855|12853|12868.2|12866.2|12872|12870|12854.2|12852.2|455
1601967600000|2020-10-06 07:00:00|12867.8|12866.6|12853.1|12851.9|12869.8|12868.6|12845.3|12844.1|1507
1601967900000|2020-10-06 07:05:00|12853.8|12852.6|12862.6|12861.4|12874.8|12873.6|12841.6|12840.4|1093
1601968200000|2020-10-06 07:10:00|12862.3|12861.1|12844.8|12843.6|12863.8|12862.6|12831.1|12829.9|1087
1601968500000|2020-10-06 07:15:00|12844.3|12843.1|12833.6|12832.4|12849.3|12848.1|12821.1|12819.9|1066
1601968800000|2020-10-06 07:20:00|12834.3|12833.1|12845.3|12844.1|12851.6|12850.4|12828.3|12827.1|748
1601969100000|2020-10-06 07:25:00|12845.1|12843.9|12834.8|12833.6|12847.3|12846.1|12830.3|12829.1|521
1601969400000|2020-10-06 07:30:00|12834.6|12833.4|12826.1|12824.9|12836.3|12835.1|12807.3|12806.1|1213
1601969700000|2020-10-06 07:35:00|12826.3|12825.1|12827.3|12826.1|12827.3|12826.1|12813.8|12812.6|585
1601970000000|2020-10-06 07:40:00|12826.9|12825.7|12823.4|12822.2|12837.4|12836.2|12819.4|12818.2|668
1601970300000|2020-10-06 07:45:00|12823.2|12822|12814.4|12813.2|12824.4|12823.2|12811.9|12810.7|604
1601970600000|2020-10-06 07:50:00|12814.7|12813.5|12816.9|12815.7|12820.4|12819.2|12808.4|12807.2|382
1601970900000|2020-10-06 07:55:00|12816.4|12815.2|12827.4|12826.2|12828.4|12827.2|12815.4|12814.2|394
1601971200000|2020-10-06 08:00:00|12826.4|12825.2|12790.7|12789.5|12828.4|12827.2|12789.9|12788.7|849
1601971500000|2020-10-06 08:05:00|12790.4|12789.2|12785.4|12784.2|12790.7|12789.5|12778.9|12777.7|1042
1601971800000|2020-10-06 08:10:00|12785.2|12784|12791.2|12790|12794.9|12793.7|12781.9|12780.7|646
1601972100000|2020-10-06 08:15:00|12790.9|12789.7|12791.9|12790.7|12799.4|12798.2|12788.4|12787.2|416
1601972400000|2020-10-06 08:20:00|12791.7|12790.5|12795.9|12794.7|12795.9|12794.7|12777.2|12776|528
1601972700000|2020-10-06 08:25:00|12795.7|12794.5|12795.4|12794.2|12796.9|12795.7|12785.4|12784.2|271
1601973000000|2020-10-06 08:30:00|12795.2|12794|12808.7|12807.5|12809.7|12808.5|12793.4|12792.2|606
1601973300000|2020-10-06 08:35:00|12808.9|12807.7|12801.9|12800.7|12809.7|12808.5|12799.2|12798|434
1601973600000|2020-10-06 08:40:00|12802.4|12801.2|12793.9|12792.7|12802.7|12801.5|12779.2|12778|566
1601973900000|2020-10-06 08:45:00|12793.7|12792.5|12793.7|12792.5|12800.2|12799|12786.7|12785.5|358
1601974200000|2020-10-06 08:50:00|12793.9|12792.7|12803.7|12802.5|12804.4|12803.2|12793.4|12792.2|248
1601974500000|2020-10-06 08:55:00|12803.9|12802.7|12801.2|12800|12804.4|12803.2|12789.7|12788.5|368
1601974800000|2020-10-06 09:00:00|12800.9|12799.7|12802.2|12801|12802.4|12801.2|12790.9|12789.7|228
1601975100000|2020-10-06 09:05:00|12801.9|12800.7|12809.4|12808.2|12809.9|12808.7|12799.9|12798.7|417
1601975400000|2020-10-06 09:10:00|12809.2|12808|12813.9|12812.7|12813.9|12812.7|12805.9|12804.7|324
1601975700000|2020-10-06 09:15:00|12813.7|12812.5|12806.4|12805.2|12815.2|12814|12803.4|12802.2|234
1601976000000|2020-10-06 09:20:00|12806.7|12805.5|12808.9|12807.7|12814.4|12813.2|12799.9|12798.7|256
1601976300000|2020-10-06 09:25:00|12808.7|12807.5|12818.9|12817.7|12819.4|12818.2|12806.4|12805.2|408
1601976600000|2020-10-06 09:30:00|12818.7|12817.5|12816.4|12815.2|12818.7|12817.5|12812.4|12811.2|231
1601976900000|2020-10-06 09:35:00|12816.2|12815|12819.7|12818.5|12830.4|12829.2|12815.9|12814.7|555
1601977200000|2020-10-06 09:40:00|12819.9|12818.7|12821.2|12820|12824.9|12823.7|12818.7|12817.5|164
1601977500000|2020-10-06 09:45:00|12820.9|12819.7|12827.9|12826.7|12830.2|12829|12820.7|12819.5|360
1601977800000|2020-10-06 09:50:00|12828.2|12827|12825.7|12824.5|12832.9|12831.7|12823.7|12822.5|264
1601978100000|2020-10-06 09:55:00|12825.9|12824.7|12821.4|12820.2|12828.4|12827.2|12820.4|12819.2|219
1601978400000|2020-10-06 10:00:00|12821.2|12820|12812.4|12811.2|12822.9|12821.7|12809.4|12808.2|583
1601978700000|2020-10-06 10:05:00|12812.7|12811.5|12819.4|12818.2|12821.9|12820.7|12812.4|12811.2|188
1601979000000|2020-10-06 10:10:00|12819.9|12818.7|12832.4|12831.2|12834.4|12833.2|12818.2|12817|390
1601979300000|2020-10-06 10:15:00|12832.7|12831.5|12831.4|12830.2|12837.4|12836.2|12830.9|12829.7|227
1601979600000|2020-10-06 10:20:00|12831.9|12830.7|12833.7|12832.5|12835.4|12834.2|12829.4|12828.2|149
1601979900000|2020-10-06 10:25:00|12834.2|12833|12834.7|12833.5|12841.2|12840|12833.4|12832.2|377
1601980200000|2020-10-06 10:30:00|12834.4|12833.2|12829.7|12828.5|12837.4|12836.2|12824.9|12823.7|390
1601980500000|2020-10-06 10:35:00|12829.4|12828.2|12839.4|12838.2|12845.2|12844|12829.4|12828.2|363
1601980800000|2020-10-06 10:40:00|12838.9|12837.7|12845.4|12844.2|12846.2|12845|12837.9|12836.7|210
1601981100000|2020-10-06 10:45:00|12845.2|12844|12849.4|12848.2|12851.9|12850.7|12840.9|12839.7|406
1601981400000|2020-10-06 10:50:00|12849.2|12848|12836.9|12835.7|12852.9|12851.7|12835.2|12834|482
1601981700000|2020-10-06 10:55:00|12836.4|12835.2|12838.9|12837.7|12840.2|12839|12818.4|12817.2|897
1601982000000|2020-10-06 11:00:00|12839.2|12838|12848.4|12847.2|12850.2|12849|12835.4|12834.2|336
1601982300000|2020-10-06 11:05:00|12848.2|12847|12842.2|12841|12851.7|12850.5|12838.9|12837.7|326
1601982600000|2020-10-06 11:10:00|12842.4|12841.2|12841.2|12840|12849.4|12848.2|12836.9|12835.7|154
1601982900000|2020-10-06 11:15:00|12841.4|12840.2|12848.4|12847.2|12848.9|12847.7|12839.9|12838.7|195
1601983200000|2020-10-06 11:20:00|12848.7|12847.5|12855.9|12854.7|12856.9|12855.7|12845.2|12844|370
1601983500000|2020-10-06 11:25:00|12855.7|12854.5|12874.9|12873.7|12879.4|12878.2|12853.7|12852.5|950
1601983800000|2020-10-06 11:30:00|12875.2|12874|12883.2|12882|12891.2|12890|12875.2|12874|825
1601984100000|2020-10-06 11:35:00|12883.4|12882.2|12895.2|12894|12907.9|12906.7|12883.4|12882.2|1112
1601984400000|2020-10-06 11:40:00|12895.7|12894.5|12896.4|12895.2|12900.9|12899.7|12890.9|12889.7|720
1601984700000|2020-10-06 11:45:00|12896.7|12895.5|12898.4|12897.2|12906.4|12905.2|12891.4|12890.2|458
1601985000000|2020-10-06 11:50:00|12898.2|12897|12893.9|12892.7|12900.9|12899.7|12888.9|12887.7|398
1601985300000|2020-10-06 11:55:00|12893.7|12892.5|12891.4|12890.2|12896.9|12895.7|12890.4|12889.2|309
1601985600000|2020-10-06 12:00:00|12891.7|12890.5|12883.4|12882.2|12892.7|12891.5|12874.2|12873|591
1601985900000|2020-10-06 12:05:00|12884.2|12883|12890.9|12889.7|12891.4|12890.2|12882.4|12881.2|287
1601986200000|2020-10-06 12:10:00|12891.2|12890|12904.4|12903.2|12905.9|12904.7|12890.2|12889|434
1601986500000|2020-10-06 12:15:00|12904.7|12903.5|12909.9|12908.7|12913.4|12912.2|12903.4|12902.2|826
1601986800000|2020-10-06 12:20:00|12910.4|12909.2|12930.9|12929.7|12936.4|12935.2|12910.4|12909.2|950
1601987100000|2020-10-06 12:25:00|12930.7|12929.5|12927.9|12926.7|12931.2|12930|12921.9|12920.7|549
1601987400000|2020-10-06 12:30:00|12928.2|12927|12937.7|12936.5|12945.9|12944.7|12927.2|12926|889
1601987700000|2020-10-06 12:35:00|12937.4|12936.2|12935.9|12934.7|12941.7|12940.5|12933.7|12932.5|456
1601988000000|2020-10-06 12:40:00|12936.2|12935|12933.9|12932.7|12936.4|12935.2|12925.9|12924.7|2050
1601988300000|2020-10-06 12:45:00|12934.2|12933|12936.2|12935|12946.4|12945.2|12932.7|12931.5|428
1601988600000|2020-10-06 12:50:00|12935.9|12934.7|12935.4|12934.2|12943.2|12942|12931.9|12930.7|308
1601988900000|2020-10-06 12:55:00|12935.2|12934|12947.4|12946.2|12948.2|12947|12934.2|12933|373
1601989200000|2020-10-06 13:00:00|12948.2|12947|12951.7|12950.5|12960.9|12959.7|12937.9|12936.7|1030
1601989500000|2020-10-06 13:05:00|12951.4|12950.2|12951.7|12950.5|12955.7|12954.5|12945.2|12944|621
1601989800000|2020-10-06 13:10:00|12951.4|12950.2|12946.2|12945|12955.9|12954.7|12943.2|12942|417
1601990100000|2020-10-06 13:15:00|12946.7|12945.5|12958.9|12957.7|12960.4|12959.2|12946.2|12945|618
1601990400000|2020-10-06 13:20:00|12958.7|12957.5|12954.2|12953|12968.4|12967.2|12954.2|12953|766
1601990700000|2020-10-06 13:25:00|12954.4|12953.2|12944.9|12943.7|12955.7|12954.5|12943.4|12942.2|537
1601991000000|2020-10-06 13:30:00|12944.7|12943.5|12940.7|12939.5|12948.7|12947.5|12930.9|12929.7|933
1601991300000|2020-10-06 13:35:00|12940.4|12939.2|12922.4|12921.2|12941.4|12940.2|12921.7|12920.5|586
1601991600000|2020-10-06 13:40:00|12922.7|12921.5|12923.4|12922.2|12927.2|12926|12917.4|12916.2|785
1601991900000|2020-10-06 13:45:00|12923.7|12922.5|12922.4|12921.2|12926.4|12925.2|12917.9|12916.7|389
1601992200000|2020-10-06 13:50:00|12922.2|12921|12911.9|12910.7|12924.4|12923.2|12910.4|12909.2|547
1601992500000|2020-10-06 13:55:00|12911.7|12910.5|12914.9|12913.7|12920.4|12919.2|12910.4|12909.2|356
1601992800000|2020-10-06 14:00:00|12915.2|12914|12925.9|12924.7|12931.7|12930.5|12914.2|12913|578
1601993100000|2020-10-06 14:05:00|12926.2|12925|12921.4|12920.2|12926.4|12925.2|12916.9|12915.7|386
1601993400000|2020-10-06 14:10:00|12921.3|12920.1|12935.3|12934.1|12936.6|12935.4|12919.8|12918.6|489
1601993700000|2020-10-06 14:15:00|12935.1|12933.9|12947.8|12946.6|12948.3|12947.1|12933.1|12931.9|597
1601994000000|2020-10-06 14:20:00|12947.6|12946.4|12932.8|12931.6|12949.8|12948.6|12931.8|12930.6|538
1601994300000|2020-10-06 14:25:00|12933.1|12931.9|12934.8|12933.6|12935.8|12934.6|12928.3|12927.1|291
1601994600000|2020-10-06 14:30:00|12935.1|12933.9|12928.8|12927.6|12936.8|12935.6|12925.1|12923.9|481
1601994900000|2020-10-06 14:35:00|12929.6|12928.4|12931.8|12930.6|12935.8|12934.6|12920.8|12919.6|400
1601995200000|2020-10-06 14:40:00|12932.1|12930.9|12911.3|12910.1|12941.8|12940.6|12901.3|12900.1|932
1601995500000|2020-10-06 14:45:00|12911.1|12909.9|12913.3|12912.1|12928.3|12927.1|12908.8|12907.6|565
1601995800000|2020-10-06 14:50:00|12913.6|12912.4|12915.6|12914.4|12924.1|12922.9|12910.3|12909.1|472
1601996100000|2020-10-06 14:55:00|12915.3|12914.1|12908.1|12906.9|12922.3|12921.1|12905.3|12904.1|407
1601996400000|2020-10-06 15:00:00|12907.8|12906.6|12922.3|12921.1|12923.6|12922.4|12907.1|12905.9|357
1601996700000|2020-10-06 15:05:00|12922.6|12921.4|12915.6|12914.4|12924.3|12923.1|12909.1|12907.9|482
1601997000000|2020-10-06 15:10:00|12915.8|12914.6|12907.6|12906.4|12916.8|12915.6|12905.1|12903.9|424
1601997300000|2020-10-06 15:15:00|12907.8|12906.6|12914.3|12913.1|12920.8|12919.6|12904.8|12903.6|449
1601997600000|2020-10-06 15:20:00|12914.6|12913.4|12903.1|12901.9|12918.1|12916.9|12902.1|12900.9|569
1601997900000|2020-10-06 15:25:00|12903.3|12902.1|12916.1|12914.9|12920.8|12919.6|12898.6|12897.4|806
1601998200000|2020-10-06 15:30:00|12916.5|12914.5|12910.7|12908.7|12918.5|12916.5|12905|12903|1047
1601998500000|2020-10-06 15:35:00|12911|12909|12912.2|12910.2|12915.2|12913.2|12901.2|12899.2|733
1601998800000|2020-10-06 15:40:00|12912|12910|12913.2|12911.2|12915.5|12913.5|12909.2|12907.2|254
1601999100000|2020-10-06 15:45:00|12913.5|12911.5|12901.2|12899.2|12914.2|12912.2|12901|12899|287
1601999400000|2020-10-06 15:50:00|12901|12899|12892.2|12890.2|12901|12899|12887.7|12885.7|414
1601999700000|2020-10-06 15:55:00|12892|12890|12894.7|12892.7|12897.5|12895.5|12889.5|12887.5|168
1602000000000|2020-10-06 16:00:00|12894.5|12892.5|12901|12899|12904.5|12902.5|12893.5|12891.5|264
1602000300000|2020-10-06 16:05:00|12900.7|12898.7|12904.2|12902.2|12907.2|12905.2|12899.2|12897.2|137
1602000600000|2020-10-06 16:10:00|12904|12902|12909.2|12907.2|12912|12910|12903.2|12901.2|129
1602000900000|2020-10-06 16:15:00|12909.5|12907.5|12907.2|12905.2|12910.5|12908.5|12906|12904|63
1602001200000|2020-10-06 16:20:00|12907.5|12905.5|12911.2|12909.2|12911.7|12909.7|12903.7|12901.7|134
1602001500000|2020-10-06 16:25:00|12911|12909|12907.2|12905.2|12912|12910|12906.7|12904.7|69
1602001800000|2020-10-06 16:30:00|12907.5|12905.5|12901.7|12899.7|12909.2|12907.2|12900.7|12898.7|143
1602002100000|2020-10-06 16:35:00|12902|12900|12910.2|12908.2|12912.2|12910.2|12901.7|12899.7|102
1602002400000|2020-10-06 16:40:00|12910|12908|12916.7|12914.7|12916.7|12914.7|12909.2|12907.2|116
1602002700000|2020-10-06 16:45:00|12917|12915|12927.2|12925.2|12930.7|12928.7|12916|12914|232
1602003000000|2020-10-06 16:50:00|12927.7|12925.7|12935.2|12933.2|12937|12935|12925.5|12923.5|179
1602003300000|2020-10-06 16:55:00|12936|12934|12931.2|12929.2|12936.7|12934.7|12929.2|12927.2|114
1602003600000|2020-10-06 17:00:00|12931.5|12929.5|12926.2|12924.2|12932.5|12930.5|12926.2|12924.2|72
1602003900000|2020-10-06 17:05:00|12926.5|12924.5|12940.5|12938.5|12941.7|12939.7|12925.7|12923.7|131
1602004200000|2020-10-06 17:10:00|12941|12939|12939.2|12937.2|12947.7|12945.7|12935.2|12933.2|401
1602004500000|2020-10-06 17:15:00|12939.5|12937.5|12940.2|12938.2|12943.2|12941.2|12937.5|12935.5|87
1602004800000|2020-10-06 17:20:00|12940|12938|12936.5|12934.5|12944.7|12942.7|12934.7|12932.7|135
1602005100000|2020-10-06 17:25:00|12936.7|12934.7|12935.5|12933.5|12939.2|12937.2|12934.7|12932.7|54
1602005400000|2020-10-06 17:30:00|12935.2|12933.2|12937.7|12935.7|12939.2|12937.2|12933.7|12931.7|60
1602005700000|2020-10-06 17:35:00|12938|12936|12936.2|12934.2|12939|12937|12936|12934|28
1602006000000|2020-10-06 17:40:00|12936|12934|12935.7|12933.7|12942|12940|12930.2|12928.2|225
1602006300000|2020-10-06 17:45:00|12936|12934|12930.7|12928.7|12938.7|12936.7|12927.7|12925.7|168
1602006600000|2020-10-06 17:50:00|12931|12929|12932.7|12930.7|12935|12933|12927.5|12925.5|89
1602006900000|2020-10-06 17:55:00|12933|12931|12935.5|12933.5|12936.2|12934.2|12930.7|12928.7|81
1602007200000|2020-10-06 18:00:00|12935.7|12933.7|12939.5|12937.5|12939.7|12937.7|12934|12932|79
1602007500000|2020-10-06 18:05:00|12939.7|12937.7|12938.7|12936.7|12950|12948|12938.2|12936.2|182
1602007800000|2020-10-06 18:10:00|12939.5|12937.5|12943.2|12941.2|12943.7|12941.7|12935.2|12933.2|165
1602008100000|2020-10-06 18:15:00|12943|12941|12944|12942|12947.5|12945.5|12940.7|12938.7|109
1602008400000|2020-10-06 18:20:00|12943.7|12941.7|12953.5|12951.5|12953.7|12951.7|12942.7|12940.7|95
1602008700000|2020-10-06 18:25:00|12953.2|12951.2|12952.7|12950.7|12956|12954|12948.2|12946.2|97
1602009000000|2020-10-06 18:30:00|12953|12951|12957.5|12955.5|12961.7|12959.7|12952.5|12950.5|102
1602009300000|2020-10-06 18:35:00|12957.2|12955.2|12957.7|12955.7|12962.5|12960.5|12956.5|12954.5|68
1602009600000|2020-10-06 18:40:00|12958|12956|12962.7|12960.7|12965.2|12963.2|12956.5|12954.5|123
1602009900000|2020-10-06 18:45:00|12962.5|12960.5|12921.2|12919.2|12967|12965|12917.2|12915.2|615
1602010200000|2020-10-06 18:50:00|12922|12920|12834.5|12832.5|12922.2|12920.2|12832.5|12830.5|1599
1602010500000|2020-10-06 18:55:00|12834|12832|12862.5|12860.5|12877|12875|12814.7|12812.7|1433
1602010800000|2020-10-06 19:00:00|12862.2|12860.2|12832.7|12830.7|12862.2|12860.2|12824|12822|793
1602011100000|2020-10-06 19:05:00|12832.5|12830.5|12824.2|12822.2|12838.7|12836.7|12794.2|12792.2|1040
1602011400000|2020-10-06 19:10:00|12824|12822|12832.2|12830.2|12842|12840|12812|12810|549
1602011700000|2020-10-06 19:15:00|12832|12830|12819.5|12817.5|12847.7|12845.7|12817|12815|417
1602012000000|2020-10-06 19:20:00|12820.5|12818.5|12813|12811|12832.5|12830.5|12811.7|12809.7|363
1602012300000|2020-10-06 19:25:00|12812.7|12810.7|12834.5|12832.5|12835.7|12833.7|12809.7|12807.7|333
1602012600000|2020-10-06 19:30:00|12834.7|12832.7|12857|12855|12860.5|12858.5|12827|12825|364
1602012900000|2020-10-06 19:35:00|12856|12854|12838.5|12836.5|12859.5|12857.5|12835.7|12833.7|326
1602013200000|2020-10-06 19:40:00|12838.2|12836.2|12827|12825|12843|12841|12823.2|12821.2|290
1602013500000|2020-10-06 19:45:00|12825.5|12823.5|12809.7|12807.7|12831.5|12829.5|12799.5|12797.5|523
1602013800000|2020-10-06 19:50:00|12810|12808|12810.2|12808.2|12811.7|12809.7|12793.2|12791.2|542
1602014100000|2020-10-06 19:55:00|12810|12808|12811.7|12809.7|12819.7|12817.7|12806|12804|285
1602014400000|2020-10-06 20:00:00|12813|12806.7|12813.8|12808.8|12828.5|12823.5|12806.9|12801.9|13
1602014700000|2020-10-06 20:05:00|12812.9|12807.9|12809.7|12804.7|12827.2|12822.2|12807.8|12802.8|0
1602015000000|2020-10-06 20:10:00|12810.5|12805.5|12820.5|12815.5|12832.5|12827.5|12810.5|12805.5|0
1602015300000|2020-10-06 20:15:00|12820|12815|12814.1|12809.1|12820|12815|12814|12809|0
1602015600000|2020-10-06 20:20:00|12814.2|12809.2|12814.4|12809.4|12815.9|12810.9|12813.3|12808.3|0
1602015900000|2020-10-06 20:25:00|12814.3|12809.3|12813.5|12808.5|12815.1|12810.1|12813.1|12808.1|0
1602016200000|2020-10-06 20:30:00|12819|12814|12798.3|12793.3|12821.6|12816.6|12797.5|12792.5|0
1602016500000|2020-10-06 20:35:00|12798.4|12793.4|12795.7|12790.7|12798.4|12793.4|12790.9|12785.9|0
1602016800000|2020-10-06 20:40:00|12794.9|12789.9|12798.4|12793.4|12798.4|12793.4|12791.6|12786.6|0
1602017100000|2020-10-06 20:45:00|12799.2|12794.2|12787.3|12782.3|12800.7|12795.7|12785.7|12780.7|0
1602017400000|2020-10-06 20:50:00|12788.2|12783.2|12772.8|12767.8|12789.9|12784.9|12765.9|12760.9|0
1602017700000|2020-10-06 20:55:00|12772|12767|12778.5|12773.5|12780.2|12775.2|12761.7|12756.7|0
1602018000000|2020-10-06 21:00:00|12778.9|12773.9|12786.5|12781.5|12787.3|12782.3|12777.8|12772.8|0
1602018300000|2020-10-06 21:05:00|12789.5|12784.5|12792.6|12787.6|12793.8|12788.8|12789.2|12784.2|0
1602018600000|2020-10-06 21:10:00|12793.4|12788.4|12789.9|12784.9|12796.1|12791.1|12789.8|12784.8|0
1602018900000|2020-10-06 21:15:00|12788.6|12783.6|12791.1|12786.1|12791.1|12786.1|12788.3|12783.3|0
1602019200000|2020-10-06 21:20:00|12790.1|12785.1|12790.3|12785.3|12791.4|12786.4|12788.4|12783.4|0
1602019500000|2020-10-06 21:25:00|12789.9|12784.9|12790.5|12785.5|12791.3|12786.3|12789.3|12784.3|0
1602019800000|2020-10-06 21:30:00|12790.6|12785.6|12791.2|12786.2|12792.1|12787.1|12790.4|12785.4|0
1602020100000|2020-10-06 21:35:00|12791.1|12786.1|12792.5|12787.5|12792.8|12787.8|12791.1|12786.1|0
1602020400000|2020-10-06 21:40:00|12792.6|12787.6|12793.1|12788.1|12793.1|12788.1|12792.5|12787.5|0
1602020700000|2020-10-06 21:45:00|12794.1|12789.1|12792.2|12787.2|12794.1|12789.1|12791.3|12786.3|0
1602021000000|2020-10-06 21:50:00|12792.1|12787.1|12792.2|12787.2|12793.8|12788.8|12792.1|12787.1|0
1602021300000|2020-10-06 21:55:00|12792.3|12787.3|12795.9|12790.9|12796|12791|12792.3|12787.3|0
1602021600000|2020-10-06 22:00:00|12794.9|12789.9|12798.4|12793.4|12803.9|12798.9|12778.1|12773.1|0
1602021900000|2020-10-06 22:05:00|12799.3|12794.3|12796.6|12791.6|12801.4|12796.4|12790.3|12785.3|0
1602022200000|2020-10-06 22:10:00|12797|12792|12797.9|12792.9|12798.8|12793.8|12793.9|12788.9|0
1602022500000|2020-10-06 22:15:00|12798.8|12793.8|12802.4|12797.4|12802.8|12797.8|12794.4|12789.4|0
1602022800000|2020-10-06 22:20:00|12803.3|12798.3|12801.6|12796.6|12805|12800|12798.1|12793.1|0
1602023100000|2020-10-06 22:25:00|12801.5|12796.5|12795|12790|12802.9|12797.9|12794.1|12789.1|0
1602023400000|2020-10-06 22:30:00|12795.8|12790.8|12801.7|12796.7|12809.4|12804.4|12795.8|12790.8|0
1602023700000|2020-10-06 22:35:00|12801.8|12796.8|12803.6|12798.6|12807.9|12802.9|12800.2|12795.2|0
1602024000000|2020-10-06 22:40:00|12804|12799|12805.3|12800.3|12808.1|12803.1|12801.2|12796.2|0
1602024300000|2020-10-06 22:45:00|12805.8|12800.8|12790.2|12785.2|12806.6|12801.6|12787.6|12782.6|0
1602024600000|2020-10-06 22:50:00|12789.3|12784.3|12773.3|12768.3|12793.7|12788.7|12773.3|12768.3|0
1602024900000|2020-10-06 22:55:00|12773.7|12768.7|12786.1|12781.1|12789|12784|12766.9|12761.9|0
1602025200000|2020-10-06 23:00:00|12784.8|12779.8|12798.1|12793.1|12802.1|12797.1|12780.8|12775.8|0
1602025500000|2020-10-06 23:05:00|12797.7|12792.7|12791.9|12786.9|12798.5|12793.5|12786.7|12781.7|0
1602025800000|2020-10-06 23:10:00|12791.5|12786.5|12789.5|12784.5|12794.2|12789.2|12782.5|12777.5|0
1602026100000|2020-10-06 23:15:00|12789.9|12784.9|12795.1|12790.1|12801.9|12796.9|12787.3|12782.3|0
1602026400000|2020-10-06 23:20:00|12796|12791|12803.7|12798.7|12803.7|12798.7|12795.1|12790.1|0
1602026700000|2020-10-06 23:25:00|12802.8|12797.8|12799.6|12794.6|12808.5|12803.5|12797.4|12792.4|0
1602027000000|2020-10-06 23:30:00|12800|12795|12801.9|12796.9|12804.2|12799.2|12797.1|12792.1|0
1602027300000|2020-10-06 23:35:00|12802|12797|12794.2|12789.2|12811.5|12806.5|12787.3|12782.3|0
1602027600000|2020-10-06 23:40:00|12794.6|12789.6|12805.5|12800.5|12807.6|12802.6|12793.8|12788.8|0
1602027900000|2020-10-06 23:45:00|12805.1|12800.1|12812.3|12807.3|12818.6|12813.6|12805.1|12800.1|0
1602028200000|2020-10-06 23:50:00|12812.7|12807.7|12814.2|12809.2|12816.8|12811.8|12810.9|12805.9|0
1602028500000|2020-10-06 23:55:00|12815.1|12810.1|12811|12806|12815.1|12810.1|12810.2|12805.2|0
1602028800000|2020-10-07 00:00:00|12811.1|12806.1|12816.5|12811.5|12819|12814|12806.8|12801.8|0
1602029100000|2020-10-07 00:05:00|12815.6|12810.6|12820|12815|12820.5|12815.5|12811.7|12806.7|0
1602029400000|2020-10-07 00:10:00|12819.1|12814.1|12823|12818|12826.9|12821.9|12817.4|12812.4|0
1602029700000|2020-10-07 00:15:00|12822.6|12817.6|12829.2|12825.2|12829.5|12825.5|12817.5|12813.5|72
1602030000000|2020-10-07 00:20:00|12828.7|12824.7|12828.5|12824.5|12830.7|12826.7|12822.2|12818.2|25
1602030300000|2020-10-07 00:25:00|12828.2|12824.2|12825.5|12821.5|12830.5|12826.5|12821.7|12817.7|28
1602030600000|2020-10-07 00:30:00|12825.2|12821.2|12820|12816|12825.2|12821.2|12817.7|12813.7|113
1602030900000|2020-10-07 00:35:00|12819.2|12815.2|12815|12811|12819.5|12815.5|12812.2|12808.2|22
1602031200000|2020-10-07 00:40:00|12815.2|12811.2|12821|12817|12822.5|12818.5|12814.7|12810.7|104
1602031500000|2020-10-07 00:45:00|12822|12818|12820.2|12816.2|12827.5|12823.5|12818.7|12814.7|83
1602031800000|2020-10-07 00:50:00|12818.5|12814.5|12819.5|12815.5|12825.2|12821.2|12817.2|12813.2|135
1602032100000|2020-10-07 00:55:00|12819.7|12815.7|12825|12821|12825.7|12821.7|12819.5|12815.5|9
1602032400000|2020-10-07 01:00:00|12824.7|12820.7|12813|12809|12824.7|12820.7|12803.5|12799.5|38
1602032700000|2020-10-07 01:05:00|12813.2|12809.2|12812.7|12808.7|12818.7|12814.7|12812.7|12808.7|2
1602033000000|2020-10-07 01:10:00|12813|12809|12816.7|12812.7|12822.5|12818.5|12813|12809|14
1602033300000|2020-10-07 01:15:00|12817|12813|12832.7|12828.7|12834.2|12830.2|12817|12813|26
1602033600000|2020-10-07 01:20:00|12834.2|12830.2|12831.7|12827.7|12834.2|12830.2|12828.5|12824.5|52
1602033900000|2020-10-07 01:25:00|12831.5|12827.5|12823.7|12819.7|12831.5|12827.5|12822.5|12818.5|22
1602034200000|2020-10-07 01:30:00|12823.5|12819.5|12820|12816|12824.2|12820.2|12814.5|12810.5|34
1602034500000|2020-10-07 01:35:00|12822.7|12818.7|12822.5|12818.5|12824.7|12820.7|12815.2|12811.2|10
1602034800000|2020-10-07 01:40:00|12820.7|12816.7|12823.5|12819.5|12825.5|12821.5|12819.5|12815.5|6
1602035100000|2020-10-07 01:45:00|12823.2|12819.2|12838.5|12834.5|12838.5|12834.5|12823.2|12819.2|21
1602035400000|2020-10-07 01:50:00|12838.7|12834.7|12841.2|12837.2|12841.5|12837.5|12836.2|12832.2|12
1602035700000|2020-10-07 01:55:00|12841.5|12837.5|12856.7|12852.7|12863|12859|12841.5|12837.5|39
1602036000000|2020-10-07 02:00:00|12856.5|12852.5|12870.5|12866.5|12874.2|12870.2|12855.7|12851.7|44
1602036300000|2020-10-07 02:05:00|12870.7|12866.7|12865.7|12861.7|12870.7|12866.7|12859.2|12855.2|14
1602036600000|2020-10-07 02:10:00|12866|12862|12861.5|12857.5|12866.2|12862.2|12859.5|12855.5|8
1602036900000|2020-10-07 02:15:00|12861.2|12857.2|12872|12868|12886|12882|12859.7|12855.7|117
1602037200000|2020-10-07 02:20:00|12871.7|12867.7|12852.2|12848.2|12871.7|12867.7|12849.2|12845.2|55
1602037500000|2020-10-07 02:25:00|12850.7|12846.7|12852.7|12848.7|12859.7|12855.7|12849.7|12845.7|14
1602037800000|2020-10-07 02:30:00|12855.2|12851.2|12847.5|12843.5|12856.7|12852.7|12843.7|12839.7|15
1602038100000|2020-10-07 02:35:00|12847.7|12843.7|12855.2|12851.2|12855.2|12851.2|12845|12841|11
1602038400000|2020-10-07 02:40:00|12855|12851|12839.2|12835.2|12855|12851|12837|12833|27
1602038700000|2020-10-07 02:45:00|12839|12835|12852|12848|12853.7|12849.7|12838.2|12834.2|11
1602039000000|2020-10-07 02:50:00|12852.2|12848.2|12852.2|12848.2|12857.2|12853.2|12852|12848|9
1602039300000|2020-10-07 02:55:00|12852.5|12848.5|12846.5|12842.5|12857|12853|12846.5|12842.5|11
1602039600000|2020-10-07 03:00:00|12847.2|12843.2|12855|12851|12860.2|12856.2|12847.2|12843.2|155
1602039900000|2020-10-07 03:05:00|12855.5|12851.5|12860.7|12856.7|12861.2|12857.2|12855.5|12851.5|11
1602040200000|2020-10-07 03:10:00|12863|12859|12861|12857|12863|12859|12857.2|12853.2|9
1602040500000|2020-10-07 03:15:00|12860.7|12856.7|12856.2|12852.2|12862.5|12858.5|12853.7|12849.7|35
1602040800000|2020-10-07 03:20:00|12855.2|12851.2|12853.7|12849.7|12855.2|12851.2|12845.5|12841.5|25
1602041100000|2020-10-07 03:25:00|12854|12850|12859|12855|12862.2|12858.2|12853.5|12849.5|117
1602041400000|2020-10-07 03:30:00|12858.7|12854.7|12862.7|12858.7|12862.7|12858.7|12858|12854|36
1602041700000|2020-10-07 03:35:00|12862.5|12858.5|12859.2|12855.2|12862.5|12858.5|12859|12855|5
1602042000000|2020-10-07 03:40:00|12859.5|12855.5|12863|12859|12864.2|12860.2|12859.5|12855.5|2
1602042300000|2020-10-07 03:45:00|12862|12858|12870.5|12866.5|12873.5|12869.5|12858|12854|21
1602042600000|2020-10-07 03:50:00|12870.2|12866.2|12865.2|12861.2|12870.2|12866.2|12863.5|12859.5|8
1602042900000|2020-10-07 03:55:00|12865.5|12861.5|12864.5|12860.5|12866.2|12862.2|12862.2|12858.2|4
1602043200000|2020-10-07 04:00:00|12864.7|12860.7|12866|12862|12869.2|12865.2|12863.2|12859.2|120
1602043500000|2020-10-07 04:05:00|12865.2|12861.2|12867.5|12863.5|12870.5|12866.5|12861.2|12857.2|233
1602043800000|2020-10-07 04:10:00|12866.7|12862.7|12866.7|12862.7|12867.2|12863.2|12865.2|12861.2|4
1602044100000|2020-10-07 04:15:00|12867|12863|12873.7|12869.7|12875.7|12871.7|12865.7|12861.7|48
1602044400000|2020-10-07 04:20:00|12873.2|12869.2|12874|12870|12878.2|12874.2|12872.5|12868.5|93
1602044700000|2020-10-07 04:25:00|12874.7|12870.7|12872|12868|12875.7|12871.7|12870.2|12866.2|42
1602045000000|2020-10-07 04:30:00|12871.7|12867.7|12867.2|12863.2|12873.2|12869.2|12863.2|12859.2|105
1602045300000|2020-10-07 04:35:00|12867.5|12863.5|12867.5|12863.5|12873.7|12869.7|12866|12862|131
1602045600000|2020-10-07 04:40:00|12868.5|12864.5|12873.2|12869.2|12874.5|12870.5|12868.5|12864.5|104
1602045900000|2020-10-07 04:45:00|12873|12869|12873.2|12869.2|12875.2|12871.2|12870.2|12866.2|34
1602046200000|2020-10-07 04:50:00|12871.2|12867.2|12870.5|12866.5|12873.7|12869.7|12868.2|12864.2|108
1602046500000|2020-10-07 04:55:00|12870.7|12866.7|12872.2|12868.2|12873.5|12869.5|12870|12866|22
1602046800000|2020-10-07 05:00:00|12872.7|12868.7|12868.5|12864.5|12873.7|12869.7|12867.5|12863.5|14
1602047100000|2020-10-07 05:05:00|12868.7|12864.7|12877.7|12873.7|12879.7|12875.7|12867.7|12863.7|10
1602047400000|2020-10-07 05:10:00|12877.2|12873.2|12877.7|12873.7|12877.7|12873.7|12874.5|12870.5|14
1602047700000|2020-10-07 05:15:00|12877.5|12873.5|12876.2|12872.2|12880.2|12876.2|12875.5|12871.5|26
1602048000000|2020-10-07 05:20:00|12876.7|12872.7|12865|12861|12876.7|12872.7|12864|12860|107
1602048300000|2020-10-07 05:25:00|12864.5|12860.5|12868.2|12864.2|12869|12865|12857.5|12853.5|150
1602048600000|2020-10-07 05:30:00|12868|12864|12867|12863|12868.5|12864.5|12863|12859|28
1602048900000|2020-10-07 05:35:00|12867.2|12863.2|12883.7|12879.7|12884.7|12880.7|12865.5|12861.5|73
1602049200000|2020-10-07 05:40:00|12884|12880|12899.7|12895.7|12902.7|12898.7|12884|12880|144
1602049500000|2020-10-07 05:45:00|12900.7|12896.7|12895.7|12891.7|12901.2|12897.2|12891.5|12887.5|35
1602049800000|2020-10-07 05:50:00|12896|12892|12893|12889|12896|12892|12890.2|12886.2|21
1602050100000|2020-10-07 05:55:00|12894.5|12890.5|12884|12880|12894.5|12890.5|12876.7|12872.7|106
1602050400000|2020-10-07 06:00:00|12883|12881|12874.7|12872.7|12890.5|12888.5|12867.5|12865.5|424
1602050700000|2020-10-07 06:05:00|12874.5|12872.5|12870.5|12868.5|12879.7|12877.7|12866|12864|272
1602051000000|2020-10-07 06:10:00|12870.2|12868.2|12882.7|12880.7|12882.7|12880.7|12869.7|12867.7|226
1602051300000|2020-10-07 06:15:00|12882.5|12880.5|12895.5|12893.5|12897.2|12895.2|12878.5|12876.5|327
1602051600000|2020-10-07 06:20:00|12895.7|12893.7|12887.5|12885.5|12896.7|12894.7|12885.7|12883.7|215
1602051900000|2020-10-07 06:25:00|12887.2|12885.2|12890.5|12888.5|12891.2|12889.2|12879.5|12877.5|212
1602052200000|2020-10-07 06:30:00|12890.7|12888.7|12896.5|12894.5|12900.5|12898.5|12889.2|12887.2|261
1602052500000|2020-10-07 06:35:00|12896.7|12894.7|12899.5|12897.5|12900.5|12898.5|12892.7|12890.7|159
1602052800000|2020-10-07 06:40:00|12899.2|12897.2|12896.2|12894.2|12907|12905|12894.7|12892.7|210
1602053100000|2020-10-07 06:45:00|12896|12894|12897|12895|12900|12898|12893.5|12891.5|194
1602053400000|2020-10-07 06:50:00|12896.7|12894.7|12895|12893|12900.5|12898.5|12894.2|12892.2|165
1602053700000|2020-10-07 06:55:00|12894.7|12892.7|12903.7|12901.7|12905.2|12903.2|12890.2|12888.2|362
1602054000000|2020-10-07 07:00:00|12903.3|12902.1|12914.3|12913.1|12922.8|12921.6|12901.1|12899.9|1712
1602054300000|2020-10-07 07:05:00|12913.8|12912.6|12947.1|12945.9|12960.6|12959.4|12912.8|12911.6|1958
1602054600000|2020-10-07 07:10:00|12947.3|12946.1|12928.3|12927.1|12955.3|12954.1|12925.6|12924.4|1275
1602054900000|2020-10-07 07:15:00|12928.6|12927.4|12915.6|12914.4|12944.6|12943.4|12914.8|12913.6|954
1602055200000|2020-10-07 07:20:00|12915.8|12914.6|12917.3|12916.1|12928.1|12926.9|12913.6|12912.4|752
1602055500000|2020-10-07 07:25:00|12917.6|12916.4|12933.3|12932.1|12937.3|12936.1|12908.6|12907.4|814
1602055800000|2020-10-07 07:30:00|12933.1|12931.9|12939.6|12938.4|12954.8|12953.6|12929.6|12928.4|871
1602056100000|2020-10-07 07:35:00|12939.8|12938.6|12910.1|12908.9|12945.8|12944.6|12908.6|12907.4|694
1602056400000|2020-10-07 07:40:00|12910.3|12909.1|12910.3|12909.1|12920.8|12919.6|12906.3|12905.1|524
1602056700000|2020-10-07 07:45:00|12910.1|12908.9|12909.6|12908.4|12914.3|12913.1|12899.3|12898.1|693
1602057000000|2020-10-07 07:50:00|12909.3|12908.1|12916.3|12915.1|12918.3|12917.1|12905.8|12904.6|419
1602057300000|2020-10-07 07:55:00|12916.1|12914.9|12919.1|12917.9|12922.3|12921.1|12910.8|12909.6|389
1602057600000|2020-10-07 08:00:00|12919.3|12918.1|12914.2|12913|12920.1|12918.9|12908.9|12907.7|281
1602057900000|2020-10-07 08:05:00|12913.9|12912.7|12908.4|12907.2|12921.2|12920|12892.7|12891.5|554
1602058200000|2020-10-07 08:10:00|12907.7|12906.5|12904.4|12903.2|12910.2|12909|12893.9|12892.7|392
1602058500000|2020-10-07 08:15:00|12903.4|12902.2|12901.2|12900|12908.9|12907.7|12897.2|12896|365
1602058800000|2020-10-07 08:20:00|12900.9|12899.7|12904.9|12903.7|12905.4|12904.2|12884.9|12883.7|550
1602059100000|2020-10-07 08:25:00|12904.7|12903.5|12887.4|12886.2|12904.7|12903.5|12884.7|12883.5|337
1602059400000|2020-10-07 08:30:00|12887.7|12886.5|12888.4|12887.2|12889.9|12888.7|12879.7|12878.5|537
1602059700000|2020-10-07 08:35:00|12888.9|12887.7|12900.4|12899.2|12903.7|12902.5|12883.4|12882.2|491
1602060000000|2020-10-07 08:40:00|12900.2|12899|12897.4|12896.2|12905.4|12904.2|12892.9|12891.7|316
1602060300000|2020-10-07 08:45:00|12897.2|12896|12899.9|12898.7|12908.4|12907.2|12893.9|12892.7|502
1602060600000|2020-10-07 08:50:00|12899.7|12898.5|12900.4|12899.2|12907.4|12906.2|12894.2|12893|331
1602060900000|2020-10-07 08:55:00|12900.2|12899|12897.3|12896.1|12905.4|12904.2|12895.6|12894.4|214
1602061200000|2020-10-07 09:00:00|12896.8|12895.6|12889.3|12888.1|12897.8|12896.6|12885.1|12883.9|341
1602061500000|2020-10-07 09:05:00|12889.8|12888.6|12877.8|12876.6|12891.6|12890.4|12877.3|12876.1|399
1602061800000|2020-10-07 09:10:00|12878.1|12876.9|12870.8|12869.6|12878.1|12876.9|12869.8|12868.6|689
1602062100000|2020-10-07 09:15:00|12870.6|12869.4|12873.8|12872.6|12877.8|12876.6|12869.3|12868.1|271
1602062400000|2020-10-07 09:20:00|12873.6|12872.4|12882.8|12881.6|12887.3|12886.1|12872.1|12870.9|306
1602062700000|2020-10-07 09:25:00|12883.1|12881.9|12881.8|12880.6|12883.6|12882.4|12874.8|12873.6|212
1602063000000|2020-10-07 09:30:00|12882.6|12881.4|12877.8|12876.6|12885.8|12884.6|12877.8|12876.6|213
1602063300000|2020-10-07 09:35:00|12877.6|12876.4|12887.8|12886.6|12889.6|12888.4|12876.8|12875.6|193
1602063600000|2020-10-07 09:40:00|12887.6|12886.4|12893.3|12892.1|12894.8|12893.6|12884.8|12883.6|203
1602063900000|2020-10-07 09:45:00|12893.6|12892.4|12885.3|12884.1|12893.6|12892.4|12881.8|12880.6|233
1602064200000|2020-10-07 09:50:00|12885.1|12883.9|12880.8|12879.6|12887.1|12885.9|12880.1|12878.9|163
1602064500000|2020-10-07 09:55:00|12880.6|12879.4|12868.3|12867.1|12881.3|12880.1|12867.8|12866.6|341
1602064800000|2020-10-07 10:00:00|12868.1|12866.9|12869.8|12868.6|12871.8|12870.6|12863.3|12862.1|378
1602065100000|2020-10-07 10:05:00|12870.3|12869.1|12861.3|12860.1|12873.8|12872.6|12859.3|12858.1|322
1602065400000|2020-10-07 10:10:00|12860.6|12859.4|12872.3|12871.1|12872.8|12871.6|12856.1|12854.9|270
1602065700000|2020-10-07 10:15:00|12872.1|12870.9|12869.1|12867.9|12874.8|12873.6|12867.8|12866.6|213
1602066000000|2020-10-07 10:20:00|12868.8|12867.6|12873.3|12872.1|12873.6|12872.4|12863.3|12862.1|268
1602066300000|2020-10-07 10:25:00|12873.1|12871.9|12865.6|12864.4|12873.8|12872.6|12863.6|12862.4|118
1602066600000|2020-10-07 10:30:00|12865.3|12864.1|12868.8|12867.6|12869.6|12868.4|12860.8|12859.6|223
1602066900000|2020-10-07 10:35:00|12869.1|12867.9|12863.3|12862.1|12869.8|12868.6|12860.8|12859.6|304
1602067200000|2020-10-07 10:40:00|12863.6|12862.4|12852.8|12851.6|12863.6|12862.4|12851.8|12850.6|273
1602067500000|2020-10-07 10:45:00|12852.6|12851.4|12861.6|12860.4|12862.8|12861.6|12851.3|12850.1|252
1602067800000|2020-10-07 10:50:00|12861.3|12860.1|12872.3|12871.1|12872.6|12871.4|12857.3|12856.1|304
1602068100000|2020-10-07 10:55:00|12872.6|12871.4|12882.8|12881.6|12883.3|12882.1|12871.3|12870.1|431
1602068400000|2020-10-07 11:00:00|12881.8|12880.6|12869.1|12867.9|12883.3|12882.1|12866.3|12865.1|449
1602068700000|2020-10-07 11:05:00|12869.3|12868.1|12866.1|12864.9|12872.1|12870.9|12864.8|12863.6|202
1602069000000|2020-10-07 11:10:00|12865.8|12864.6|12855.8|12854.6|12867.8|12866.6|12851.8|12850.6|288
1602069300000|2020-10-07 11:15:00|12855.6|12854.4|12847.3|12846.1|12857.8|12856.6|12842.3|12841.1|450
1602069600000|2020-10-07 11:20:00|12847.1|12845.9|12840.8|12839.6|12847.8|12846.6|12836.8|12835.6|284
1602069900000|2020-10-07 11:25:00|12840.6|12839.4|12840.6|12839.4|12843.3|12842.1|12836.8|12835.6|287
1602070200000|2020-10-07 11:30:00|12840.1|12838.9|12839.6|12838.4|12843.3|12842.1|12836.8|12835.6|213
1602070500000|2020-10-07 11:35:00|12839.3|12838.1|12842.6|12841.4|12844.1|12842.9|12837.3|12836.1|231
1602070800000|2020-10-07 11:40:00|12842.8|12841.6|12846.6|12845.4|12850.3|12849.1|12842.8|12841.6|305
1602071100000|2020-10-07 11:45:00|12846.3|12845.1|12851.3|12850.1|12852.8|12851.6|12841.8|12840.6|193
1602071400000|2020-10-07 11:50:00|12851.1|12849.9|12839.8|12838.6|12851.8|12850.6|12839.8|12838.6|233
1602071700000|2020-10-07 11:55:00|12839.6|12838.4|12850.6|12849.4|12851.8|12850.6|12835.3|12834.1|366
1602072000000|2020-10-07 12:00:00|12850.3|12849.1|12850.8|12849.6|12854.6|12853.4|12845.6|12844.4|271
1602072300000|2020-10-07 12:05:00|12851.1|12849.9|12852.3|12851.1|12857.1|12855.9|12846.1|12844.9|343
1602072600000|2020-10-07 12:10:00|12852.1|12850.9|12852.8|12851.6|12858.3|12857.1|12850.1|12848.9|370
1602072900000|2020-10-07 12:15:00|12852.6|12851.4|12854.3|12853.1|12859.1|12857.9|12849.3|12848.1|203
1602073200000|2020-10-07 12:20:00|12854.6|12853.4|12849.8|12848.6|12855.1|12853.9|12846.8|12845.6|276
1602073500000|2020-10-07 12:25:00|12850.1|12848.9|12844.3|12843.1|12850.1|12848.9|12838.1|12836.9|319
1602073800000|2020-10-07 12:30:00|12844.1|12842.9|12845.3|12844.1|12853.8|12852.6|12839.3|12838.1|436
1602074100000|2020-10-07 12:35:00|12845.1|12843.9|12854.1|12852.9|12856.3|12855.1|12843.3|12842.1|357
1602074400000|2020-10-07 12:40:00|12854.3|12853.1|12864.6|12863.4|12865.3|12864.1|12852.3|12851.1|434
1602074700000|2020-10-07 12:45:00|12864.3|12863.1|12866.3|12865.1|12871.3|12870.1|12858.8|12857.6|734
1602075000000|2020-10-07 12:50:00|12866.1|12864.9|12863.8|12862.6|12867.1|12865.9|12857.8|12856.6|371
1602075300000|2020-10-07 12:55:00|12863.6|12862.4|12857.8|12856.6|12868.6|12867.4|12854.8|12853.6|341
1602075600000|2020-10-07 13:00:00|12857.3|12856.1|12856.8|12855.6|12861.3|12860.1|12852.1|12850.9|365
1602075900000|2020-10-07 13:05:00|12857.1|12855.9|12860.3|12859.1|12862.6|12861.4|12856.1|12854.9|256
1602076200000|2020-10-07 13:10:00|12860.1|12858.9|12862.6|12861.4|12864.6|12863.4|12858.3|12857.1|231
1602076500000|2020-10-07 13:15:00|12862.8|12861.6|12847.6|12846.4|12862.8|12861.6|12839.3|12838.1|587
1602076800000|2020-10-07 13:20:00|12847.3|12846.1|12844.8|12843.6|12848.6|12847.4|12839.3|12838.1|302
1602077100000|2020-10-07 13:25:00|12845.1|12843.9|12844.1|12842.9|12852.8|12851.6|12842.8|12841.6|354
1602077400000|2020-10-07 13:30:00|12844.3|12843.1|12872.3|12871.1|12874.8|12873.6|12841.3|12840.1|1153
1602077700000|2020-10-07 13:35:00|12871.8|12870.6|12856.3|12855.1|12880.1|12878.9|12855.6|12854.4|998
1602078000000|2020-10-07 13:40:00|12856.6|12855.4|12861.6|12860.4|12864.6|12863.4|12854.1|12852.9|497
1602078300000|2020-10-07 13:45:00|12861.3|12860.1|12867.8|12866.6|12874.1|12872.9|12856.8|12855.6|439
1602078600000|2020-10-07 13:50:00|12867.6|12866.4|12880.3|12879.1|12884.3|12883.1|12863.8|12862.6|517
1602078900000|2020-10-07 13:55:00|12882.3|12881.1|12866.8|12865.6|12883.8|12882.6|12860.1|12858.9|479
1602079200000|2020-10-07 14:00:00|12866.3|12865.1|12860.8|12859.6|12870.1|12868.9|12853.3|12852.1|597
1602079500000|2020-10-07 14:05:00|12861.1|12859.9|12863.8|12862.6|12867.3|12866.1|12850.3|12849.1|554
1602079800000|2020-10-07 14:10:00|12864.1|12862.9|12854.1|12852.9|12867.3|12866.1|12849.6|12848.4|432
1602080100000|2020-10-07 14:15:00|12854.3|12853.1|12871.8|12870.6|12871.8|12870.6|12850.6|12849.4|412
1602080400000|2020-10-07 14:20:00|12871.6|12870.4|12873.6|12872.4|12879.8|12878.6|12868.8|12867.6|446
1602080700000|2020-10-07 14:25:00|12873.8|12872.6|12873.9|12872.7|12879.4|12878.2|12864.3|12863.1|498
1602081000000|2020-10-07 14:30:00|12874.1|12872.9|12885.6|12884.4|12892.4|12891.2|12869.1|12867.9|649
1602081300000|2020-10-07 14:35:00|12885.4|12884.2|12881.6|12880.4|12885.4|12884.2|12877.6|12876.4|294
1602081600000|2020-10-07 14:40:00|12882.1|12880.9|12886.6|12885.4|12891.1|12889.9|12876.9|12875.7|408
1602081900000|2020-10-07 14:45:00|12886.9|12885.7|12896.1|12894.9|12896.1|12894.9|12884.9|12883.7|392
1602082200000|2020-10-07 14:50:00|12895.9|12894.7|12892.9|12891.7|12899.4|12898.2|12891.1|12889.9|324
1602082500000|2020-10-07 14:55:00|12892.6|12891.4|12897.9|12896.7|12901.9|12900.7|12889.6|12888.4|357
1602082800000|2020-10-07 15:00:00|12898.1|12896.9|12903.1|12901.9|12904.1|12902.9|12893.9|12892.7|342
1602083100000|2020-10-07 15:05:00|12902.9|12901.7|12912.6|12911.4|12917.1|12915.9|12901.9|12900.7|635
1602083400000|2020-10-07 15:10:00|12912.9|12911.7|12910.6|12909.4|12917.4|12916.2|12906.6|12905.4|472
1602083700000|2020-10-07 15:15:00|12910.4|12909.2|12904.6|12903.4|12911.1|12909.9|12901.9|12900.7|416
1602084000000|2020-10-07 15:20:00|12905.1|12903.9|12912.1|12910.9|12914.6|12913.4|12902.6|12901.4|469
1602084300000|2020-10-07 15:25:00|12911.9|12910.7|12909.6|12908.4|12922.6|12921.4|12897.4|12896.2|1200
1602084600000|2020-10-07 15:30:00|12910|12908|12926.3|12924.3|12926.8|12924.8|12909.8|12907.8|1175
1602084900000|2020-10-07 15:35:00|12926|12924|12928.5|12926.5|12933.3|12931.3|12920|12918|965
1602085200000|2020-10-07 15:40:00|12928.3|12926.3|12922|12920|12931.5|12929.5|12919.5|12917.5|321
1602085500000|2020-10-07 15:45:00|12922.3|12920.3|12917.5|12915.5|12924|12922|12915|12913|195
1602085800000|2020-10-07 15:50:00|12917.8|12915.8|12916|12914|12920.3|12918.3|12914.8|12912.8|106
1602086100000|2020-10-07 15:55:00|12916.3|12914.3|12917|12915|12923.5|12921.5|12916|12914|149
1602086400000|2020-10-07 16:00:00|12916.8|12914.8|12918|12916|12920.3|12918.3|12915.3|12913.3|102
1602086700000|2020-10-07 16:05:00|12918.3|12916.3|12922.5|12920.5|12926.5|12924.5|12917.5|12915.5|186
1602087000000|2020-10-07 16:10:00|12922.8|12920.8|12923|12921|12924.5|12922.5|12920.3|12918.3|73
1602087300000|2020-10-07 16:15:00|12922.8|12920.8|12920.5|12918.5|12925|12923|12917.3|12915.3|135
1602087600000|2020-10-07 16:20:00|12920.8|12918.8|12921.5|12919.5|12922.5|12920.5|12916.8|12914.8|69
1602087900000|2020-10-07 16:25:00|12921.8|12919.8|12902.5|12900.5|12925|12923|12896.3|12894.3|574
1602088200000|2020-10-07 16:30:00|12902.8|12900.8|12913.5|12911.5|12919.5|12917.5|12902|12900|306
1602088500000|2020-10-07 16:35:00|12913|12911|12917|12915|12917.8|12915.8|12906.8|12904.8|194
1602088800000|2020-10-07 16:40:00|12917.3|12915.3|12913.5|12911.5|12919.5|12917.5|12912.5|12910.5|161
1602089100000|2020-10-07 16:45:00|12913.8|12911.8|12913.5|12911.5|12914.5|12912.5|12908.5|12906.5|119
1602089400000|2020-10-07 16:50:00|12913.8|12911.8|12909|12907|12914|12912|12907|12905|81
1602089700000|2020-10-07 16:55:00|12908.8|12906.8|12916.3|12914.3|12917|12915|12907.8|12905.8|70
1602090000000|2020-10-07 17:00:00|12916|12914|12918.3|12916.3|12919.5|12917.5|12913.8|12911.8|112
1602090300000|2020-10-07 17:05:00|12918|12916|12915|12913|12920|12918|12913.3|12911.3|68
1602090600000|2020-10-07 17:10:00|12915.3|12913.3|12911|12909|12916.3|12914.3|12911|12909|108
1602090900000|2020-10-07 17:15:00|12910.8|12908.8|12910.8|12908.8|12915.3|12913.3|12907.8|12905.8|135
1602091200000|2020-10-07 17:20:00|12910.5|12908.5|12914|12912|12914.5|12912.5|12907.8|12905.8|94
1602091500000|2020-10-07 17:25:00|12913.8|12911.8|12910|12908|12914|12912|12907.3|12905.3|46
1602091800000|2020-10-07 17:30:00|12909.8|12907.8|12910.3|12908.3|12913|12911|12908.5|12906.5|60
1602092100000|2020-10-07 17:35:00|12910.5|12908.5|12912|12910|12913|12911|12909.3|12907.3|46
1602092400000|2020-10-07 17:40:00|12911.8|12909.8|12923|12921|12923.8|12921.8|12911|12909|168
1602092700000|2020-10-07 17:45:00|12922.8|12920.8|12929.3|12927.3|12929.5|12927.5|12920.8|12918.8|166
1602093000000|2020-10-07 17:50:00|12929.5|12927.5|12940|12938|12940.3|12938.3|12929|12927|241
1602093300000|2020-10-07 17:55:00|12939.8|12937.8|12928|12926|12941.5|12939.5|12926.3|12924.3|228
1602093600000|2020-10-07 18:00:00|12928.3|12926.3|12930.3|12928.3|12937|12935|12928.3|12926.3|119
1602093900000|2020-10-07 18:05:00|12930.5|12928.5|12925.3|12923.3|12933.3|12931.3|12921.8|12919.8|165
1602094200000|2020-10-07 18:10:00|12925.5|12923.5|12929.5|12927.5|12930|12928|12923.8|12921.8|154
1602094500000|2020-10-07 18:15:00|12929.8|12927.8|12938.8|12936.8|12939.8|12937.8|12926.5|12924.5|175
1602094800000|2020-10-07 18:20:00|12938.5|12936.5|12944.3|12942.3|12948.8|12946.8|12936|12934|282
1602095100000|2020-10-07 18:25:00|12944|12942|12944.5|12942.5|12945.3|12943.3|12940.8|12938.8|233
1602095400000|2020-10-07 18:30:00|12944.8|12942.8|12946|12944|12950|12948|12943.8|12941.8|119
1602095700000|2020-10-07 18:35:00|12946.3|12944.3|12944|12942|12947.3|12945.3|12943|12941|100
1602096000000|2020-10-07 18:40:00|12945.3|12943.3|12938.3|12936.3|12945.3|12943.3|12934.3|12932.3|150
1602096300000|2020-10-07 18:45:00|12938.8|12936.8|12942|12940|12944.5|12942.5|12938.3|12936.3|56
1602096600000|2020-10-07 18:50:00|12941.3|12939.3|12949.8|12947.8|12949.8|12947.8|12941.3|12939.3|68
1602096900000|2020-10-07 18:55:00|12949.5|12947.5|12951.8|12949.8|12955.3|12953.3|12948.8|12946.8|141
1602097200000|2020-10-07 19:00:00|12952.5|12950.5|12954|12952|12954|12952|12948.5|12946.5|101
1602097500000|2020-10-07 19:05:00|12954.3|12952.3|12956.8|12954.8|12957.3|12955.3|12952|12950|151
1602097800000|2020-10-07 19:10:00|12956.5|12954.5|12962|12960|12963.5|12961.5|12955.5|12953.5|245
1602098100000|2020-10-07 19:15:00|12962.3|12960.3|12955|12953|12963.5|12961.5|12953.8|12951.8|125
1602098400000|2020-10-07 19:20:00|12955.5|12953.5|12956.5|12954.5|12958.3|12956.3|12953.5|12951.5|69
1602098700000|2020-10-07 19:25:00|12956.8|12954.8|12956.3|12954.3|12957.3|12955.3|12953.3|12951.3|53
1602099000000|2020-10-07 19:30:00|12956.5|12954.5|12948|12946|12958.3|12956.3|12947.5|12945.5|122
1602099300000|2020-10-07 19:35:00|12948.8|12946.8|12950.8|12948.8|12950.8|12948.8|12942.8|12940.8|115
1602099600000|2020-10-07 19:40:00|12950.5|12948.5|12950.3|12948.3|12954.5|12952.5|12949|12947|59
1602099900000|2020-10-07 19:45:00|12951.5|12949.5|12953.8|12951.8|12954|12952|12945.5|12943.5|121
1602100200000|2020-10-07 19:50:00|12954|12952|12963.3|12961.3|12964|12962|12952.3|12950.3|251
1602100500000|2020-10-07 19:55:00|12963|12961|12945.8|12943.8|12963|12961|12945.3|12943.3|388
1602100800000|2020-10-07 20:00:00|12945.5|12940.5|12943.9|12938.9|12948.2|12943.2|12939.6|12934.6|8
1602101100000|2020-10-07 20:05:00|12944.8|12939.8|12937.8|12932.8|12944.8|12939.8|12936.6|12931.6|0
1602101400000|2020-10-07 20:10:00|12938.7|12933.7|12952.8|12947.8|12953.3|12948.3|12937.9|12932.9|0
1602101700000|2020-10-07 20:15:00|12952.7|12947.7|12952.5|12947.5|12953.8|12948.8|12951.3|12946.3|0
1602102000000|2020-10-07 20:20:00|12952.3|12947.3|12951.4|12946.4|12952.4|12947.4|12951.4|12946.4|0
1602102300000|2020-10-07 20:25:00|12951.6|12946.6|12952.4|12947.4|12952.4|12947.4|12951.2|12946.2|0
1602102600000|2020-10-07 20:30:00|12951.7|12946.7|12956.2|12951.2|12957.3|12952.3|12950.4|12945.4|0
1602102900000|2020-10-07 20:35:00|12955.4|12950.4|12951.8|12946.8|12956.2|12951.2|12950.1|12945.1|0
1602103200000|2020-10-07 20:40:00|12950.9|12945.9|12946.7|12941.7|12952.6|12947.6|12945|12940|0
1602103500000|2020-10-07 20:45:00|12947.6|12942.6|12953.5|12948.5|12954.3|12949.3|12945.7|12940.7|0
1602103800000|2020-10-07 20:50:00|12952.6|12947.6|12946.6|12941.6|12954.3|12949.3|12946.6|12941.6|0
1602104100000|2020-10-07 20:55:00|12947.4|12942.4|12950.2|12945.2|12951.5|12946.5|12946.6|12941.6|0
1602104400000|2020-10-07 21:00:00|12950.1|12945.1|12951.4|12946.4|12952|12947|12948.4|12943.4|0
1602104700000|2020-10-07 21:05:00|12952|12947|12948.9|12943.9|12952|12947|12948.9|12943.9|0
1602105000000|2020-10-07 21:10:00|12949.1|12944.1|12949.4|12944.4|12951|12946|12948.9|12943.9|0
1602105300000|2020-10-07 21:15:00|12951|12946|12951.1|12946.1|12951.5|12946.5|12950.2|12945.2|0
1602105600000|2020-10-07 21:20:00|12950.5|12945.5|12948.8|12943.8|12950.5|12945.5|12948.8|12943.8|0
1602105900000|2020-10-07 21:25:00|12949.7|12944.7|12951|12946|12951|12946|12949.1|12944.1|0
1602106200000|2020-10-07 21:30:00|12951.3|12946.3|12951.1|12946.1|12951.3|12946.3|12951.1|12946.1|0
1602106500000|2020-10-07 21:35:00|12952.2|12947.2|12951.1|12946.1|12952.2|12947.2|12950.9|12945.9|0
1602106800000|2020-10-07 21:40:00|12951|12946|12949|12944|12951|12946|12948.9|12943.9|0
1602107100000|2020-10-07 21:45:00|12948.9|12943.9|12950.1|12945.1|12950.1|12945.1|12948.2|12943.2|0
1602107400000|2020-10-07 21:50:00|12950.4|12945.4|12950.7|12945.7|12950.7|12945.7|12950.2|12945.2|0
1602107700000|2020-10-07 21:55:00|12950.8|12945.8|12950.1|12945.1|12950.8|12945.8|12949.8|12944.8|0
1602108000000|2020-10-07 22:00:00|12942.5|12937.5|12953.6|12948.6|12953.6|12948.6|12942.5|12937.5|0
1602108300000|2020-10-07 22:05:00|12954.5|12949.5|12952.7|12947.7|12954.5|12949.5|12951|12946|0
1602108600000|2020-10-07 22:10:00|12953.1|12948.1|12956|12951|12956|12951|12950.1|12945.1|0
1602108900000|2020-10-07 22:15:00|12955.9|12950.9|12954.7|12949.7|12958.1|12953.1|12952.5|12947.5|0
1602109200000|2020-10-07 22:20:00|12954.3|12949.3|12962.9|12957.9|12964.5|12959.5|12954.3|12949.3|0
1602109500000|2020-10-07 22:25:00|12963|12958|12959.2|12954.2|12963|12958|12958.6|12953.6|0
1602109800000|2020-10-07 22:30:00|12958.8|12953.8|12963.5|12958.5|12964.3|12959.3|12958.8|12953.8|0
1602110100000|2020-10-07 22:35:00|12963.9|12958.9|12963.7|12958.7|12965.3|12960.3|12961.2|12956.2|0
1602110400000|2020-10-07 22:40:00|12963.6|12958.6|12958.1|12953.1|12963.6|12958.6|12957.2|12952.2|0
1602110700000|2020-10-07 22:45:00|12958.9|12953.9|12963.3|12958.3|12966.2|12961.2|12958.9|12953.9|0
1602111000000|2020-10-07 22:50:00|12962.5|12957.5|12966.1|12961.1|12966.7|12961.7|12961.6|12956.6|0
1602111300000|2020-10-07 22:55:00|12965.7|12960.7|12961.7|12956.7|12965.7|12960.7|12961.7|12956.7|0
1602111600000|2020-10-07 23:00:00|12961.3|12956.3|12961.5|12956.5|12962.3|12957.3|12960.1|12955.1|0
1602111900000|2020-10-07 23:05:00|12961.9|12956.9|12961.4|12956.4|12963.2|12958.2|12960.6|12955.6|0
1602112200000|2020-10-07 23:10:00|12961.8|12956.8|12958.7|12953.7|12961.8|12956.8|12958.3|12953.3|0
1602112500000|2020-10-07 23:15:00|12957.8|12952.8|12958.6|12953.6|12959.5|12954.5|12957.8|12952.8|0
1602112800000|2020-10-07 23:20:00|12959|12954|12959.1|12954.1|12960.3|12955.3|12958.4|12953.4|0
1602113100000|2020-10-07 23:25:00|12958.7|12953.7|12961|12956|12961.5|12956.5|12957.6|12952.6|0
1602113400000|2020-10-07 23:30:00|12960.1|12955.1|12966.7|12961.7|12967.7|12962.7|12956.7|12951.7|0
1602113700000|2020-10-07 23:35:00|12967.1|12962.1|12978.1|12973.1|12979.4|12974.4|12967.1|12962.1|0
1602114000000|2020-10-07 23:40:00|12978.5|12973.5|12977.8|12972.8|12980.5|12975.5|12977|12972|0
1602114300000|2020-10-07 23:45:00|12977.9|12972.9|12980.5|12975.5|12981.3|12976.3|12976.7|12971.7|0
1602114600000|2020-10-07 23:50:00|12979.7|12974.7|12979.5|12974.5|12982.4|12977.4|12978.8|12973.8|0
1602114900000|2020-10-07 23:55:00|12978.6|12973.6|12977.7|12972.7|12981.1|12976.1|12977.7|12972.7|0
1602115200000|2020-10-08 00:00:00|12978.5|12973.5|12969.3|12964.3|12978.9|12973.9|12968.4|12963.4|0
1602115500000|2020-10-08 00:05:00|12968.4|12963.4|12965.7|12960.7|12971.6|12966.6|12964.9|12959.9|0
1602115800000|2020-10-08 00:10:00|12964|12959|12960.7|12955.7|12970.1|12965.1|12959|12954|0
1602116100000|2020-10-08 00:15:00|12958.7|12953.7|12956.3|12952.3|12958.7|12953.8|12939.8|12935.8|65
1602116400000|2020-10-08 00:20:00|12956.5|12952.5|12967|12963|12968|12964|12956.5|12952.5|176
1602116700000|2020-10-08 00:25:00|12966.8|12962.8|12966.5|12962.5|12969.8|12965.8|12960|12956|163
1602117000000|2020-10-08 00:30:00|12965.8|12961.8|12969.3|12965.3|12971|12967|12964|12960|80
1602117300000|2020-10-08 00:35:00|12968.8|12964.8|12961.3|12957.3|12969.8|12965.8|12960.8|12956.8|112
1602117600000|2020-10-08 00:40:00|12960.3|12956.3|12959.5|12955.5|12961.3|12957.3|12957.5|12953.5|15
1602117900000|2020-10-08 00:45:00|12959.8|12955.8|12963|12959|12965.5|12961.5|12955.5|12951.5|81
1602118200000|2020-10-08 00:50:00|12962.8|12958.8|12965.8|12961.8|12966|12962|12962|12958|10
1602118500000|2020-10-08 00:55:00|12966|12962|12953.8|12949.8|12966.8|12962.8|12953.8|12949.8|17
1602118800000|2020-10-08 01:00:00|12954|12950|12952|12948|12961|12957|12949.3|12945.3|15
1602119100000|2020-10-08 01:05:00|12952.3|12948.3|12958.8|12954.8|12961.5|12957.5|12952.3|12948.3|12
1602119400000|2020-10-08 01:10:00|12959|12955|12962.8|12958.8|12963.8|12959.8|12958.5|12954.5|14
1602119700000|2020-10-08 01:15:00|12962.5|12958.5|12958.3|12954.3|12962.5|12958.5|12953.5|12949.5|21
1602120000000|2020-10-08 01:20:00|12960|12956|12951.5|12947.5|12964|12960|12949.8|12945.8|31
1602120300000|2020-10-08 01:25:00|12951.8|12947.8|12957|12953|12957|12953|12946.8|12942.8|73
1602120600000|2020-10-08 01:30:00|12956.3|12952.3|12953|12949|12956.8|12952.8|12942.5|12938.5|46
1602120900000|2020-10-08 01:35:00|12953.3|12949.3|12959.3|12955.3|12963|12959|12953|12949|30
1602121200000|2020-10-08 01:40:00|12958.3|12954.3|12955|12951|12958.3|12954.3|12952.3|12948.3|6
1602121500000|2020-10-08 01:45:00|12955.3|12951.3|12953.5|12949.5|12956.3|12952.3|12951.3|12947.3|11
1602121800000|2020-10-08 01:50:00|12951.8|12947.8|12961.3|12957.3|12963|12959|12951.5|12947.5|18
1602122100000|2020-10-08 01:55:00|12960.8|12956.8|12980.3|12976.3|12986.5|12982.5|12960.8|12956.8|137
1602122400000|2020-10-08 02:00:00|12980.5|12976.5|12974.3|12970.3|12984.8|12980.8|12972.5|12968.5|42
1602122700000|2020-10-08 02:05:00|12973.5|12969.5|12975|12971|12976|12972|12967.5|12963.5|18
1602123000000|2020-10-08 02:10:00|12974.8|12970.8|12969.5|12965.5|12978|12974|12954.8|12950.8|120
1602123300000|2020-10-08 02:15:00|12969.8|12965.8|12970.3|12966.3|12973|12969|12967|12963|33
1602123600000|2020-10-08 02:20:00|12970|12966|12975.3|12971.3|12976.8|12972.8|12967|12963|23
1602123900000|2020-10-08 02:25:00|12975|12971|12968|12964|12975|12971|12961.3|12957.3|43
1602124200000|2020-10-08 02:30:00|12967.8|12963.8|12970.5|12966.5|12971.5|12967.5|12965.8|12961.8|3
1602124500000|2020-10-08 02:35:00|12970.8|12966.8|12973.8|12969.8|12975.3|12971.3|12968.3|12964.3|204
1602124800000|2020-10-08 02:40:00|12973|12969|12977.5|12973.5|12977.5|12973.5|12971|12967|55
1602125100000|2020-10-08 02:45:00|12977.3|12973.3|12974|12970|12983|12979|12974|12970|66
1602125400000|2020-10-08 02:50:00|12975|12971|12977.3|12973.3|12977.3|12973.3|12967.8|12963.8|87
1602125700000|2020-10-08 02:55:00|12978.5|12974.5|12978.3|12974.3|12980.5|12976.5|12974.5|12970.5|36
1602126000000|2020-10-08 03:00:00|12978.5|12974.5|12980.8|12976.8|12984.3|12980.3|12978.3|12974.3|35
1602126300000|2020-10-08 03:05:00|12980.5|12976.5|12981|12977|12984.5|12980.5|12979.5|12975.5|58
1602126600000|2020-10-08 03:10:00|12980.5|12976.5|12981|12977|12984.5|12980.5|12980.3|12976.3|59
1602126900000|2020-10-08 03:15:00|12979.8|12975.8|12977.8|12973.8|12982.8|12978.8|12976|12972|99
1602127200000|2020-10-08 03:20:00|12977.5|12973.5|12975.8|12971.8|12978.5|12974.5|12969.3|12965.3|57
1602127500000|2020-10-08 03:25:00|12975.5|12971.5|12970.5|12966.5|12975.5|12971.5|12970.5|12966.5|40
1602127800000|2020-10-08 03:30:00|12970.3|12966.3|12966.5|12962.5|12970.3|12966.3|12965|12961|38
1602128100000|2020-10-08 03:35:00|12966|12962|12972.3|12968.3|12975.5|12971.5|12965.8|12961.8|71
1602128400000|2020-10-08 03:40:00|12972.5|12968.5|12975.8|12971.8|12976|12972|12970.8|12966.8|50
1602128700000|2020-10-08 03:45:00|12976.3|12972.3|12978.8|12974.8|12983.5|12979.5|12975.3|12971.3|22
1602129000000|2020-10-08 03:50:00|12979|12975|12977.3|12973.3|12979.5|12975.5|12977.3|12973.3|16
1602129300000|2020-10-08 03:55:00|12975.8|12971.8|12972.5|12968.5|12975.8|12971.8|12969.3|12965.3|23
1602129600000|2020-10-08 04:00:00|12972.8|12968.8|12976.8|12972.8|12977|12973|12972.3|12968.3|95
1602129900000|2020-10-08 04:05:00|12976.5|12972.5|12975.5|12971.5|12978.3|12974.3|12969.8|12965.8|127
1602130200000|2020-10-08 04:10:00|12976.8|12972.8|12964.5|12960.5|12976.8|12972.8|12964|12960|70
1602130500000|2020-10-08 04:15:00|12964.3|12960.3|12961.8|12957.8|12966.3|12962.3|12956.5|12952.5|43
1602130800000|2020-10-08 04:20:00|12962|12958|12960|12956|12966.3|12962.3|12959.5|12955.5|24
1602131100000|2020-10-08 04:25:00|12960.3|12956.3|12968.3|12964.3|12968.3|12964.3|12959.5|12955.5|110
1602131400000|2020-10-08 04:30:00|12967.8|12963.8|12972|12968|12972.5|12968.5|12966.3|12962.3|107
1602131700000|2020-10-08 04:35:00|12973.8|12969.8|12978.8|12974.8|12980.8|12976.8|12972.5|12968.5|177
1602132000000|2020-10-08 04:40:00|12979.3|12975.3|12976.5|12972.5|12980.3|12976.3|12975.3|12971.3|30
1602132300000|2020-10-08 04:45:00|12977.3|12973.3|12971.8|12967.8|12977.8|12973.8|12970.3|12966.3|21
1602132600000|2020-10-08 04:50:00|12972.8|12968.8|12976.8|12972.8|12977.5|12973.5|12971.3|12967.3|19
1602132900000|2020-10-08 04:55:00|12977.8|12973.8|12979.3|12975.3|12980|12976|12977|12973|3
1602133200000|2020-10-08 05:00:00|12979|12975|12981|12977|12982.8|12978.8|12978.8|12974.8|42
1602133500000|2020-10-08 05:05:00|12980.8|12976.8|12982|12978|12982.3|12978.3|12977.8|12973.8|18
1602133800000|2020-10-08 05:10:00|12982.3|12978.3|12985|12981|12987.8|12983.8|12982.3|12978.3|38
1602134100000|2020-10-08 05:15:00|12984.8|12980.8|12986.3|12982.3|12986.5|12982.5|12980.3|12976.3|25
1602134400000|2020-10-08 05:20:00|12986.5|12982.5|12982.3|12978.3|12988.3|12984.3|12980.3|12976.3|42
1602134700000|2020-10-08 05:25:00|12982|12978|12976.5|12972.5|12982.8|12978.8|12972|12968|45
1602135000000|2020-10-08 05:30:00|12977|12973|12969.8|12965.8|12978.5|12974.5|12969.5|12965.5|122
1602135300000|2020-10-08 05:35:00|12970|12966|12975.3|12971.3|12977.3|12973.3|12970|12966|54
1602135600000|2020-10-08 05:40:00|12976.5|12972.5|12974.8|12970.8|12978.8|12974.8|12974.8|12970.8|11
1602135900000|2020-10-08 05:45:00|12975.3|12971.3|12970|12966|12975.3|12971.3|12968.3|12964.3|20
1602136200000|2020-10-08 05:50:00|12969.8|12965.8|12973.8|12969.8|12973.8|12969.8|12968.5|12964.5|30
1602136500000|2020-10-08 05:55:00|12975|12971|12971.8|12967.8|12977|12973|12969.8|12965.8|34
1602136800000|2020-10-08 06:00:00|12970.8|12968.8|12986.3|12984.3|12997.3|12995.3|12968.8|12966.8|391
1602137100000|2020-10-08 06:05:00|12986.5|12984.5|12983.8|12981.8|12988.3|12986.3|12980.3|12978.3|144
1602137400000|2020-10-08 06:10:00|12984.3|12982.3|12988|12986|12994.8|12992.8|12984.3|12982.3|213
1602137700000|2020-10-08 06:15:00|12988.3|12986.3|12993.3|12991.3|12993.5|12991.5|12985.5|12983.5|169
1602138000000|2020-10-08 06:20:00|12993|12991|12994.3|12992.3|13005.3|13003.3|12992|12990|341
1602138300000|2020-10-08 06:25:00|12994|12992|13001.3|12999.3|13003.8|13001.8|12991.8|12989.8|116
1602138600000|2020-10-08 06:30:00|13001.5|12999.5|13005.5|13003.5|13008.5|13006.5|12999.8|12997.8|171
1602138900000|2020-10-08 06:35:00|13004.8|13002.8|13013|13011|13022.3|13020.3|13004.5|13002.5|396
1602139200000|2020-10-08 06:40:00|13012.8|13010.8|13009.8|13007.8|13020|13018|13009.5|13007.5|269
1602139500000|2020-10-08 06:45:00|13010.8|13008.8|13010.8|13008.8|13017|13015|13010|13008|129
1602139800000|2020-10-08 06:50:00|13011|13009|13012.5|13010.5|13015.8|13013.8|13008|13006|271
1602140100000|2020-10-08 06:55:00|13012.8|13010.8|13006.5|13004.5|13018.5|13016.5|13001.5|12999.5|344
1602140400000|2020-10-08 07:00:00|13006.1|13004.9|13030.1|13028.9|13035.4|13034.2|12999.4|12998.2|2191
1602140700000|2020-10-08 07:05:00|13030.4|13029.2|13044.6|13043.4|13051.1|13049.9|13026.1|13024.9|1850
1602141000000|2020-10-08 07:10:00|13045.6|13044.4|13026.4|13025.2|13050.4|13049.2|13025.1|13023.9|1091
1602141300000|2020-10-08 07:15:00|13026.6|13025.4|13036.6|13035.4|13037.1|13035.9|13025.1|13023.9|625
1602141600000|2020-10-08 07:20:00|13036.4|13035.2|13035.6|13034.4|13044.9|13043.7|13029.1|13027.9|715
1602141900000|2020-10-08 07:25:00|13035.9|13034.7|13026.9|13025.7|13050.6|13049.4|13022.6|13021.4|633
1602142200000|2020-10-08 07:30:00|13027.1|13025.9|13028.9|13027.7|13040.9|13039.7|13019.4|13018.2|676
1602142500000|2020-10-08 07:35:00|13028.6|13027.4|13035.1|13033.9|13047.4|13046.2|13027.1|13025.9|568
1602142800000|2020-10-08 07:40:00|13035.6|13034.4|13033.1|13031.9|13047.6|13046.4|13031.1|13029.9|473
1602143100000|2020-10-08 07:45:00|13032.9|13031.7|13018.4|13017.2|13034.1|13032.9|13012.6|13011.4|654
1602143400000|2020-10-08 07:50:00|13019.4|13018.2|12995.6|12994.4|13019.6|13018.4|12993.6|12992.4|1009
1602143700000|2020-10-08 07:55:00|12995.9|12994.7|13004.4|13003.2|13008.1|13006.9|12989.1|12987.9|759
1602144000000|2020-10-08 08:00:00|13004.6|13003.4|13002.6|13001.4|13009.6|13008.4|12991.9|12990.7|509
1602144300000|2020-10-08 08:05:00|13002.1|13000.9|12995.6|12994.4|13004.6|13003.4|12992.1|12990.9|417
1602144600000|2020-10-08 08:10:00|12995.9|12994.7|12978.1|12976.9|12996.4|12995.2|12975.9|12974.7|709
1602144900000|2020-10-08 08:15:00|12977.9|12976.7|12960.1|12958.9|12981.1|12979.9|12959.9|12958.7|787
1602145200000|2020-10-08 08:20:00|12959.9|12958.7|12969.6|12968.4|12974.9|12973.7|12957.6|12956.4|781
1602145500000|2020-10-08 08:25:00|12969.4|12968.2|12962.1|12960.9|12973.9|12972.7|12957.9|12956.7|567
1602145800000|2020-10-08 08:30:00|12961.9|12960.7|12971.1|12969.9|12981.9|12980.7|12958.4|12957.2|439
1602146100000|2020-10-08 08:35:00|12970.9|12969.7|12980.1|12978.9|12980.1|12978.9|12958.1|12956.9|634
1602146400000|2020-10-08 08:40:00|12979.9|12978.7|12980.4|12979.2|12982.4|12981.2|12972.6|12971.4|200
1602146700000|2020-10-08 08:45:00|12980.1|12978.9|12980.6|12979.4|12982.4|12981.2|12975.1|12973.9|184
1602147000000|2020-10-08 08:50:00|12980.9|12979.7|12983.1|12981.9|12989.1|12987.9|12979.6|12978.4|235
1602147300000|2020-10-08 08:55:00|12983.4|12982.2|12985.4|12984.2|12991.1|12989.9|12983.4|12982.2|223
1602147600000|2020-10-08 09:00:00|12985.6|12984.4|12983.4|12982.2|12989.6|12988.4|12981.1|12979.9|188
1602147900000|2020-10-08 09:05:00|12983.1|12981.9|12982.9|12981.7|12988.1|12986.9|12971.9|12970.7|234
1602148200000|2020-10-08 09:10:00|12983.1|12981.9|12992.1|12990.9|12992.1|12990.9|12978.9|12977.7|218
1602148500000|2020-10-08 09:15:00|12991.1|12989.9|12985.6|12984.4|12991.1|12989.9|12980.6|12979.4|183
1602148800000|2020-10-08 09:20:00|12985.9|12984.7|12987.9|12986.7|12990.4|12989.2|12983.6|12982.4|172
1602149100000|2020-10-08 09:25:00|12987.6|12986.4|12990.1|12988.9|12994.4|12993.2|12986.4|12985.2|351
1602149400000|2020-10-08 09:30:00|12989.9|12988.7|12990.6|12989.4|12996.6|12995.4|12987.1|12985.9|292
1602149700000|2020-10-08 09:35:00|12990.9|12989.7|12995.6|12994.4|13000.6|12999.4|12984.6|12983.4|307
1602150000000|2020-10-08 09:40:00|12995.4|12994.2|12989.9|12988.7|12999.4|12998.2|12989.9|12988.7|272
1602150300000|2020-10-08 09:45:00|12990.1|12988.9|13002.4|13001.2|13005.6|13004.4|12989.9|12988.7|328
1602150600000|2020-10-08 09:50:00|13002.6|13001.4|13001.4|13000.2|13005.9|13004.7|12995.6|12994.4|219
1602150900000|2020-10-08 09:55:00|13001.9|13000.7|13002.1|13000.9|13004.4|13003.2|12994.4|12993.2|298
1602151200000|2020-10-08 10:00:00|13001.9|13000.7|13015.1|13013.9|13015.4|13014.2|12995.9|12994.7|520
1602151500000|2020-10-08 10:05:00|13014.9|13013.7|13017.1|13015.9|13022.1|13020.9|13011.4|13010.2|347
1602151800000|2020-10-08 10:10:00|13016.9|13015.7|13019.6|13018.4|13026.6|13025.4|13015.1|13013.9|533
1602152100000|2020-10-08 10:15:00|13019.4|13018.2|13006.6|13005.4|13020.1|13018.9|13006.6|13005.4|257
1602152400000|2020-10-08 10:20:00|13007.4|13006.2|13011.4|13010.2|13012.6|13011.4|13005.6|13004.4|308
1602152700000|2020-10-08 10:25:00|13011.1|13009.9|13023.1|13021.9|13023.6|13022.4|13010.6|13009.4|356
1602153000000|2020-10-08 10:30:00|13023.4|13022.2|13041.6|13040.4|13045.9|13044.7|13023.1|13021.9|764
1602153300000|2020-10-08 10:35:00|13042.1|13040.9|13032.6|13031.4|13042.9|13041.7|13031.4|13030.2|375
1602153600000|2020-10-08 10:40:00|13032.9|13031.7|13028.6|13027.4|13036.1|13034.9|13027.1|13025.9|336
1602153900000|2020-10-08 10:45:00|13028.4|13027.2|13025.6|13024.4|13045.1|13043.9|13024.1|13022.9|769
1602154200000|2020-10-08 10:50:00|13024.6|13023.4|13012.1|13010.9|13027.4|13026.2|13011.4|13010.2|433
1602154500000|2020-10-08 10:55:00|13013.1|13011.9|13011.4|13010.2|13014.4|13013.2|13008.9|13007.7|288
1602154800000|2020-10-08 11:00:00|13010.6|13009.4|13017.6|13016.4|13018.9|13017.7|13008.1|13006.9|269
1602155100000|2020-10-08 11:05:00|13017.4|13016.2|13007.1|13005.9|13017.6|13016.4|13006.4|13005.2|182
1602155400000|2020-10-08 11:10:00|13007.4|13006.2|13011.4|13010.2|13015.1|13013.9|13004.6|13003.4|219
1602155700000|2020-10-08 11:15:00|13011.6|13010.4|13014.9|13013.7|13017.6|13016.4|13007.6|13006.4|195
1602156000000|2020-10-08 11:20:00|13014.6|13013.4|13015.4|13014.2|13018.9|13017.7|13010.6|13009.4|291
1602156300000|2020-10-08 11:25:00|13015.6|13014.4|13014.1|13012.9|13018.1|13016.9|13010.6|13009.4|358
1602156600000|2020-10-08 11:30:00|13014.4|13013.2|13003.4|13002.2|13015.4|13014.2|12999.4|12998.2|477
1602156900000|2020-10-08 11:35:00|13003.1|13001.9|13011.1|13009.9|13011.4|13010.2|13001.6|13000.4|359
1602157200000|2020-10-08 11:40:00|13011|13009.8|13008.5|13007.3|13013|13011.8|13007.3|13006.1|189
1602157500000|2020-10-08 11:45:00|13008.8|13007.6|13008|13006.8|13013|13011.8|13004.3|13003.1|191
1602157800000|2020-10-08 11:50:00|13008.3|13007.1|13010.5|13009.3|13014.3|13013.1|13004.5|13003.3|423
1602158100000|2020-10-08 11:55:00|13010.8|13009.6|13011.3|13010.1|13015.8|13014.6|13009.8|13008.6|191
1602158400000|2020-10-08 12:00:00|13011.5|13010.3|13007|13005.8|13016|13014.8|13005.5|13004.3|192
1602158700000|2020-10-08 12:05:00|13007.3|13006.1|13011|13009.8|13015.5|13014.3|13007.3|13006.1|148
1602159000000|2020-10-08 12:10:00|13010|13008.8|13018.5|13017.3|13024.5|13023.3|13008.8|13007.6|683
1602159300000|2020-10-08 12:15:00|13018.8|13017.6|13019.8|13018.6|13024.5|13023.3|13016.5|13015.3|381
1602159600000|2020-10-08 12:20:00|13020|13018.8|13021.3|13020.1|13024|13022.8|13017.3|13016.1|192
1602159900000|2020-10-08 12:25:00|13021|13019.8|13029.3|13028.1|13030.5|13029.3|13020|13018.8|247
1602160200000|2020-10-08 12:30:00|13029.5|13028.3|13011.5|13010.3|13029.5|13028.3|13006.5|13005.3|614
1602160500000|2020-10-08 12:35:00|13011.3|13010.1|13011|13009.8|13017.5|13016.3|13008.5|13007.3|421
1602160800000|2020-10-08 12:40:00|13011.3|13010.1|13024.8|13023.6|13027.5|13026.3|13011.3|13010.1|216
1602161100000|2020-10-08 12:45:00|13025|13023.8|13034.8|13033.6|13036.3|13035.1|13022.5|13021.3|411
1602161400000|2020-10-08 12:50:00|13034.5|13033.3|13035.5|13034.3|13037.8|13036.6|13030.8|13029.6|245
1602161700000|2020-10-08 12:55:00|13035.8|13034.6|13037.3|13036.1|13038.5|13037.3|13031|13029.8|239
1602162000000|2020-10-08 13:00:00|13036.5|13035.3|13027.5|13026.3|13040|13038.8|13024|13022.8|619
1602162300000|2020-10-08 13:05:00|13027.3|13026.1|13029.5|13028.3|13031.5|13030.3|13024.3|13023.1|656
1602162600000|2020-10-08 13:10:00|13029.3|13028.1|13039.5|13038.3|13041.5|13040.3|13028.5|13027.3|291
1602162900000|2020-10-08 13:15:00|13039.8|13038.6|13051.3|13050.1|13063|13061.8|13039.8|13038.6|983
1602163200000|2020-10-08 13:20:00|13052|13050.8|13047.5|13046.3|13055.5|13054.3|13045.5|13044.3|289
1602163500000|2020-10-08 13:25:00|13047.3|13046.1|13049|13047.8|13053.5|13052.3|13046.5|13045.3|232
1602163800000|2020-10-08 13:30:00|13049.3|13048.1|13046.8|13045.6|13057|13055.8|13041|13039.8|929
1602164100000|2020-10-08 13:35:00|13047|13045.8|13060|13058.8|13062.5|13061.3|13045.3|13044.1|648
1602164400000|2020-10-08 13:40:00|13060.3|13059.1|13060.5|13059.3|13071.8|13070.6|13060|13058.8|948
1602164700000|2020-10-08 13:45:00|13060.8|13059.6|13045.8|13044.6|13066.5|13065.3|13045|13043.8|545
1602165000000|2020-10-08 13:50:00|13046|13044.8|13056|13054.8|13058.8|13057.6|13043|13041.8|521
1602165300000|2020-10-08 13:55:00|13055.8|13054.6|13076.8|13075.6|13076.8|13075.6|13053.5|13052.3|623
1602165600000|2020-10-08 14:00:00|13077.8|13076.6|13071|13069.8|13082.5|13081.3|13059|13057.8|1123
1602165900000|2020-10-08 14:05:00|13071.3|13070.1|13061.3|13060.1|13075.8|13074.6|13056|13054.8|646
1602166200000|2020-10-08 14:10:00|13061.5|13060.3|13066.5|13065.3|13070.5|13069.3|13056.2|13055|453
1602166500000|2020-10-08 14:15:00|13066.7|13065.5|13068.7|13067.5|13073.7|13072.5|13064|13062.8|400
1602166800000|2020-10-08 14:20:00|13068.2|13067|13077.2|13076|13080.5|13079.3|13066|13064.8|497
1602167100000|2020-10-08 14:25:00|13077.5|13076.3|13072.5|13071.3|13078.7|13077.5|13065.2|13064|424
1602167400000|2020-10-08 14:30:00|13072.2|13071|13100.7|13099.5|13104.5|13103.3|13071.7|13070.5|1252
1602167700000|2020-10-08 14:35:00|13101|13099.8|13088.2|13087|13104.2|13103|13087|13085.8|541
1602168000000|2020-10-08 14:40:00|13088|13086.8|13074.5|13073.3|13092.5|13091.3|13073.7|13072.5|545
1602168300000|2020-10-08 14:45:00|13074.7|13073.5|13077.2|13076|13083.5|13082.3|13074.7|13073.5|294
1602168600000|2020-10-08 14:50:00|13077.5|13076.3|13067.7|13066.5|13086|13084.8|13064.7|13063.5|531
1602168900000|2020-10-08 14:55:00|13068|13066.8|13066.7|13065.5|13071.7|13070.5|13064.7|13063.5|514
1602169200000|2020-10-08 15:00:00|13066.5|13065.3|13065.2|13064|13073|13071.8|13060.2|13059|518
1602169500000|2020-10-08 15:05:00|13065.5|13064.3|13070.2|13069|13074|13072.8|13064|13062.8|367
1602169800000|2020-10-08 15:10:00|13070.5|13069.3|13072.7|13071.5|13074.5|13073.3|13066.2|13065|363
1602170100000|2020-10-08 15:15:00|13073|13071.8|13056.7|13055.5|13075.7|13074.5|13056.7|13055.5|452
1602170400000|2020-10-08 15:20:00|13057|13055.8|13058.2|13057|13063|13061.8|13048|13046.8|773
1602170700000|2020-10-08 15:25:00|13058|13056.8|13058.7|13057.5|13063.7|13062.5|13042|13040.8|1115
1602171000000|2020-10-08 15:30:00|13059.1|13057.1|13043.6|13041.6|13059.4|13057.4|13026.9|13024.9|2028
1602171300000|2020-10-08 15:35:00|13043.1|13041.1|13055.1|13053.1|13057.1|13055.1|13034.1|13032.1|987
1602171600000|2020-10-08 15:40:00|13054.9|13052.9|13055.1|13053.1|13058.9|13056.9|13047.9|13045.9|326
1602171900000|2020-10-08 15:45:00|13054.9|13052.9|13050.1|13048.1|13056.9|13054.9|13045.1|13043.1|469
1602172200000|2020-10-08 15:50:00|13050.4|13048.4|13042.9|13040.9|13050.6|13048.6|13042.6|13040.6|177
1602172500000|2020-10-08 15:55:00|13043.1|13041.1|13047.4|13045.4|13051.6|13049.6|13041.6|13039.6|257
1602172800000|2020-10-08 16:00:00|13047.1|13045.1|13050.6|13048.6|13051.6|13049.6|13043.6|13041.6|277
1602173100000|2020-10-08 16:05:00|13051.6|13049.6|13058.1|13056.1|13063.1|13061.1|13050.1|13048.1|233
1602173400000|2020-10-08 16:10:00|13057.9|13055.9|13059.9|13057.9|13062.4|13060.4|13055.9|13053.9|119
1602173700000|2020-10-08 16:15:00|13060.1|13058.1|13060.6|13058.6|13065.6|13063.6|13058.1|13056.1|132
1602174000000|2020-10-08 16:20:00|13061.4|13059.4|13065.1|13063.1|13066.6|13064.6|13059.6|13057.6|64
1602174300000|2020-10-08 16:25:00|13065.4|13063.4|13063.1|13061.1|13066.6|13064.6|13063.1|13061.1|76
1602174600000|2020-10-08 16:30:00|13063.4|13061.4|13066.1|13064.1|13066.6|13064.6|13062.4|13060.4|55
1602174900000|2020-10-08 16:35:00|13066.9|13064.9|13070.1|13068.1|13071.6|13069.6|13063.1|13061.1|103
1602175200000|2020-10-08 16:40:00|13070.4|13068.4|13069.1|13067.1|13074.9|13072.9|13067.9|13065.9|161
1602175500000|2020-10-08 16:45:00|13069.6|13067.6|13065.9|13063.9|13071.6|13069.6|13063.9|13061.9|135
1602175800000|2020-10-08 16:50:00|13066.1|13064.1|13062.9|13060.9|13067.4|13065.4|13060.6|13058.6|126
1602176100000|2020-10-08 16:55:00|13062.6|13060.6|13065.9|13063.9|13066.4|13064.4|13059.4|13057.4|107
1602176400000|2020-10-08 17:00:00|13066.6|13064.6|13059.6|13057.6|13067.4|13065.4|13059.6|13057.6|86
1602176700000|2020-10-08 17:05:00|13059.1|13057.1|13061.1|13059.1|13064.4|13062.4|13058.9|13056.9|65
1602177000000|2020-10-08 17:10:00|13061.4|13059.4|13061.6|13059.6|13062.6|13060.6|13058.9|13056.9|48
1602177300000|2020-10-08 17:15:00|13061.4|13059.4|13057.4|13055.4|13061.6|13059.6|13056.6|13054.6|67
1602177600000|2020-10-08 17:20:00|13057.1|13055.1|13055.6|13053.6|13060.4|13058.4|13055.6|13053.6|62
1602177900000|2020-10-08 17:25:00|13056.4|13054.4|13056.4|13054.4|13057.4|13055.4|13054.9|13052.9|51
1602178200000|2020-10-08 17:30:00|13056.1|13054.1|13054.1|13052.1|13058.9|13056.9|13053.6|13051.6|73
1602178500000|2020-10-08 17:35:00|13053.9|13051.9|13055.1|13053.1|13058.1|13056.1|13053.1|13051.1|62
1602178800000|2020-10-08 17:40:00|13054.9|13052.9|13057.9|13055.9|13058.9|13056.9|13054.1|13052.1|62
1602179100000|2020-10-08 17:45:00|13057.6|13055.6|13057.6|13055.6|13057.9|13055.9|13053.6|13051.6|42
1602179400000|2020-10-08 17:50:00|13057.9|13055.9|13060.1|13058.1|13062.4|13060.4|13057.1|13055.1|66
1602179700000|2020-10-08 17:55:00|13060.4|13058.4|13054.6|13052.6|13061.6|13059.6|13053.6|13051.6|63
1602180000000|2020-10-08 18:00:00|13054.4|13052.4|13050.6|13048.6|13056.4|13054.4|13048.1|13046.1|116
1602180300000|2020-10-08 18:05:00|13050.4|13048.4|13062.4|13060.4|13062.4|13060.4|13049.1|13047.1|61
1602180600000|2020-10-08 18:10:00|13062.6|13060.6|13061.4|13059.4|13063.1|13061.1|13059.4|13057.4|33
1602180900000|2020-10-08 18:15:00|13061.1|13059.1|13062.9|13060.9|13065.4|13063.4|13061.1|13059.1|41
1602181200000|2020-10-08 18:20:00|13062.6|13060.6|13063.6|13061.6|13065.1|13063.1|13061.4|13059.4|57
1602181500000|2020-10-08 18:25:00|13063.9|13061.9|13063.4|13061.4|13065.4|13063.4|13062.4|13060.4|37
1602181800000|2020-10-08 18:30:00|13063.6|13061.6|13064.6|13062.6|13065.4|13063.4|13061.6|13059.6|48
1602182100000|2020-10-08 18:35:00|13064.4|13062.4|13064.1|13062.1|13065.1|13063.1|13059.1|13057.1|39
1602182400000|2020-10-08 18:40:00|13063.9|13061.9|13062.1|13060.1|13063.9|13061.9|13060.1|13058.1|43
1602182700000|2020-10-08 18:45:00|13061.6|13059.6|13064.6|13062.6|13064.6|13062.6|13058.6|13056.6|137
1602183000000|2020-10-08 18:50:00|13064.4|13062.4|13060.6|13058.6|13064.6|13062.6|13059.1|13057.1|111
1602183300000|2020-10-08 18:55:00|13060.4|13058.4|13061.4|13059.4|13065.1|13063.1|13059.9|13057.9|62
1602183600000|2020-10-08 19:00:00|13060.4|13058.4|13058.9|13056.9|13062.1|13060.1|13048.1|13046.1|121
1602183900000|2020-10-08 19:05:00|13059.1|13057.1|13058.4|13056.4|13060.4|13058.4|13056.4|13054.4|37
1602184200000|2020-10-08 19:10:00|13058.6|13056.6|13062.4|13060.4|13067.1|13065.1|13057.4|13055.4|64
1602184500000|2020-10-08 19:15:00|13062.6|13060.6|13057.9|13055.9|13062.6|13060.6|13053.1|13051.1|45
1602184800000|2020-10-08 19:20:00|13058.4|13056.4|13057.4|13055.4|13059.1|13057.1|13054.6|13052.6|38
1602185100000|2020-10-08 19:25:00|13056.4|13054.4|13059.6|13057.6|13060.6|13058.6|13055.4|13053.4|49
1602185400000|2020-10-08 19:30:00|13059.4|13057.4|13057.9|13055.9|13061.1|13059.1|13056.4|13054.4|111
1602185700000|2020-10-08 19:35:00|13058.1|13056.1|13056.9|13054.9|13060.6|13058.6|13055.1|13053.1|109
1602186000000|2020-10-08 19:40:00|13057.1|13055.1|13057.6|13055.6|13059.6|13057.6|13052.6|13050.6|57
1602186300000|2020-10-08 19:45:00|13057.9|13055.9|13057.9|13055.9|13060.4|13058.4|13055.9|13053.9|115
1602186600000|2020-10-08 19:50:00|13058.1|13056.1|13064.1|13062.1|13064.9|13062.9|13055.1|13053.1|255
1602186900000|2020-10-08 19:55:00|13064.4|13062.4|13066.4|13064.4|13066.4|13064.4|13058.4|13056.4|202
1602187200000|2020-10-08 20:00:00|13066.2|13061.2|13060.4|13055.4|13068.5|13063.5|13060.3|13055.3|9
1602187500000|2020-10-08 20:05:00|13060.8|13055.8|13060.5|13055.5|13061.3|13056.3|13057.6|13052.6|0
1602187800000|2020-10-08 20:10:00|13059.6|13054.6|13061.5|13056.5|13063.9|13058.9|13055.4|13050.4|0
1602188100000|2020-10-08 20:15:00|13061|13056|13059.9|13054.9|13062.9|13057.9|13059.4|13054.4|0
1602188400000|2020-10-08 20:20:00|13060|13055|13057.8|13052.8|13061.3|13056.3|13056.7|13051.7|0
1602188700000|2020-10-08 20:25:00|13056.7|13051.7|13057.4|13052.4|13058.1|13053.1|13056.2|13051.2|0
1602189000000|2020-10-08 20:30:00|13057.3|13052.3|13063.8|13058.8|13064.9|13059.9|13056.7|13051.7|0
1602189300000|2020-10-08 20:35:00|13063|13058|13064.3|13059.3|13065.2|13060.2|13061.8|13056.8|0
1602189600000|2020-10-08 20:40:00|13063.5|13058.5|13079|13074|13085.2|13080.2|13061.5|13056.5|0
1602189900000|2020-10-08 20:45:00|13079.8|13074.8|13090.8|13085.8|13092.1|13087.1|13078.5|13073.5|0
1602190200000|2020-10-08 20:50:00|13090|13085|13086.8|13081.8|13090.7|13085.7|13083.9|13078.9|0
1602190500000|2020-10-08 20:55:00|13085.9|13080.9|13088.1|13083.1|13089.9|13084.9|13083.8|13078.8|0
1602190800000|2020-10-08 21:00:00|13088|13083|13087|13082|13088|13083|13085.6|13080.6|0
1602191100000|2020-10-08 21:05:00|13087.5|13082.5|13084.5|13079.5|13087.5|13082.5|13084.2|13079.2|0
1602191400000|2020-10-08 21:10:00|13084.4|13079.4|13082.9|13077.9|13084.5|13079.5|13082.9|13077.9|0
1602191700000|2020-10-08 21:15:00|13082.8|13077.8|13081.3|13076.3|13083.7|13078.7|13081.3|13076.3|0
1602192000000|2020-10-08 21:20:00|13079.8|13074.8|13081.8|13076.8|13083.3|13078.3|13079.7|13074.7|0
1602192300000|2020-10-08 21:25:00|13081.7|13076.7|13081.8|13076.8|13082.2|13077.2|13081.2|13076.2|0
1602192600000|2020-10-08 21:30:00|13082.1|13077.1|13084|13079|13084|13079|13081.2|13076.2|0
1602192900000|2020-10-08 21:35:00|13084.4|13079.4|13085|13080|13085.5|13080.5|13083|13078|0
1602193200000|2020-10-08 21:40:00|13085.3|13080.3|13083.1|13078.1|13085.4|13080.4|13083.1|13078.1|0
1602193500000|2020-10-08 21:45:00|13083.4|13078.4|13084.8|13079.8|13085|13080|13083.4|13078.4|0
1602193800000|2020-10-08 21:50:00|13084.7|13079.7|13084.5|13079.5|13084.7|13079.7|13083.1|13078.1|0
1602194100000|2020-10-08 21:55:00|13084.6|13079.6|13084.5|13079.5|13084.9|13079.9|13083.3|13078.3|0
1602194400000|2020-10-08 22:00:00|13088.5|13083.5|13104.2|13099.2|13106.8|13101.8|13085.3|13080.3|0
1602194700000|2020-10-08 22:05:00|13104.5|13099.5|13098.9|13093.9|13104.5|13099.5|13098.7|13093.7|0
1602195000000|2020-10-08 22:10:00|13098.8|13093.8|13104.2|13099.2|13106.9|13101.9|13097.7|13092.7|0
1602195300000|2020-10-08 22:15:00|13103.3|13098.3|13109.8|13104.8|13114.1|13109.1|13100.8|13095.8|0
1602195600000|2020-10-08 22:20:00|13109.4|13104.4|13108.3|13103.3|13111.2|13106.2|13106.9|13101.9|0
1602195900000|2020-10-08 22:25:00|13107.4|13102.4|13112.4|13107.4|13112.6|13107.6|13107.4|13102.4|0
1602196200000|2020-10-08 22:30:00|13112.8|13107.8|13111.9|13106.9|13113.9|13108.9|13110.1|13105.1|0
1602196500000|2020-10-08 22:35:00|13111.1|13106.1|13107.3|13102.3|13111.1|13106.1|13105.6|13100.6|0
1602196800000|2020-10-08 22:40:00|13106.4|13101.4|13104.8|13099.8|13106.5|13101.5|13104|13099|0
1602197100000|2020-10-08 22:45:00|13104.9|13099.9|13104|13099|13106.6|13101.6|13100.7|13095.7|0
1602197400000|2020-10-08 22:50:00|13105.7|13100.7|13113|13108|13116.3|13111.3|13105.7|13100.7|0
1602197700000|2020-10-08 22:55:00|13112.1|13107.1|13105.2|13100.2|13112.1|13107.1|13103.5|13098.5|0
1602198000000|2020-10-08 23:00:00|13105.6|13100.6|13110.5|13105.5|13111.1|13106.1|13103.4|13098.4|0
1602198300000|2020-10-08 23:05:00|13110.1|13105.1|13107.1|13102.1|13110.6|13105.6|13105.8|13100.8|0
1602198600000|2020-10-08 23:10:00|13106.3|13101.3|13107.2|13102.2|13108|13103|13103.8|13098.8|0
1602198900000|2020-10-08 23:15:00|13108|13103|13103.5|13098.5|13109.7|13104.7|13102.8|13097.8|0
1602199200000|2020-10-08 23:20:00|13102.7|13097.7|13104|13099|13106.5|13101.5|13099.3|13094.3|0
1602199500000|2020-10-08 23:25:00|13103.6|13098.6|13102.9|13097.9|13105.3|13100.3|13099.7|13094.7|0
1602199800000|2020-10-08 23:30:00|13101.2|13096.2|13099.8|13094.8|13102.1|13097.1|13098.7|13093.7|0
1602200100000|2020-10-08 23:35:00|13098.6|13093.6|13099.5|13094.5|13100.3|13095.3|13098.6|13093.6|0
1602200400000|2020-10-08 23:40:00|13099|13094|13097.8|13092.8|13099.9|13094.9|13097.8|13092.8|0
1602200700000|2020-10-08 23:45:00|13098.2|13093.2|13102.5|13097.5|13102.9|13097.9|13097.8|13092.8|0
1602201000000|2020-10-08 23:50:00|13102.4|13097.4|13105.3|13100.3|13106.1|13101.1|13102|13097|0
1602201300000|2020-10-08 23:55:00|13105.4|13100.4|13109.2|13104.2|13110|13105|13105.2|13100.2|0
1602201600000|2020-10-09 00:00:00|13108.3|13103.3|13113.7|13108.7|13114.7|13109.7|13104.2|13099.2|0
1602201900000|2020-10-09 00:05:00|13112.8|13107.8|13111.1|13106.1|13115.4|13110.4|13111.1|13106.1|0
1602202200000|2020-10-09 00:10:00|13111.9|13106.9|13109.8|13104.8|13111.9|13106.9|13106.3|13101.3|0
1602202500000|2020-10-09 00:15:00|13108.9|13103.9|13090.1|13086.1|13110.1|13106.1|13088.1|13084.1|74
1602202800000|2020-10-09 00:20:00|13090.6|13086.6|13087.1|13083.1|13093.6|13089.6|13086.4|13082.4|40
1602203100000|2020-10-09 00:25:00|13087.4|13083.4|13080.6|13076.6|13087.6|13083.6|13074.1|13070.1|23
1602203400000|2020-10-09 00:30:00|13080.4|13076.4|13091.4|13087.4|13091.6|13087.6|13079.9|13075.9|21
1602203700000|2020-10-09 00:35:00|13090.6|13086.6|13088.6|13084.6|13091.9|13087.9|13087.1|13083.1|47
1602204000000|2020-10-09 00:40:00|13088.4|13084.4|13080.9|13076.9|13088.6|13084.6|13079.6|13075.6|126
1602204300000|2020-10-09 00:45:00|13080.6|13076.6|13084.4|13080.4|13087.6|13083.6|13077.4|13073.4|58
1602204600000|2020-10-09 00:50:00|13085.4|13081.4|13078.6|13074.6|13091.6|13087.6|13078.4|13074.4|126
1602204900000|2020-10-09 00:55:00|13078.4|13074.4|13083.1|13079.1|13083.4|13079.4|13071.1|13067.1|95
1602205200000|2020-10-09 01:00:00|13083.4|13079.4|13073.4|13069.4|13085.1|13081.1|13073.4|13069.4|23
1602205500000|2020-10-09 01:05:00|13072.6|13068.6|13079.6|13075.6|13084.4|13080.4|13072.4|13068.4|88
1602205800000|2020-10-09 01:10:00|13079.4|13075.4|13084.9|13080.9|13087.4|13083.4|13077.6|13073.6|164
1602206100000|2020-10-09 01:15:00|13085.1|13081.1|13095.4|13091.4|13096.4|13092.4|13085.1|13081.1|54
1602206400000|2020-10-09 01:20:00|13096.1|13092.1|13085.4|13081.4|13096.1|13092.1|13085.4|13081.4|73
1602206700000|2020-10-09 01:25:00|13087.6|13083.6|13082.6|13078.6|13087.6|13083.6|13078.9|13074.9|17
1602207000000|2020-10-09 01:30:00|13082.4|13078.4|13071.6|13067.6|13084.1|13080.1|13069.6|13065.6|39
1602207300000|2020-10-09 01:35:00|13071.4|13067.4|13075.1|13071.1|13076.9|13072.9|13070.1|13066.1|31
1602207600000|2020-10-09 01:40:00|13075.4|13071.4|13073.6|13069.6|13076.6|13072.6|13072.6|13068.6|11
1602207900000|2020-10-09 01:45:00|13074.4|13070.4|13074.9|13070.9|13076.4|13072.4|13071.1|13067.1|15
1602208200000|2020-10-09 01:50:00|13074.1|13070.1|13076.6|13072.6|13077.4|13073.4|13074.1|13070.1|9
1602208500000|2020-10-09 01:55:00|13076.4|13072.4|13079.4|13075.4|13081.1|13077.1|13075.1|13071.1|18
1602208800000|2020-10-09 02:00:00|13079.1|13075.1|13078.9|13074.9|13085.1|13081.1|13077.4|13073.4|14
1602209100000|2020-10-09 02:05:00|13079.1|13075.1|13079.6|13075.6|13083.1|13079.1|13077.6|13073.6|12
1602209400000|2020-10-09 02:10:00|13079.9|13075.9|13083.1|13079.1|13085.1|13081.1|13079.6|13075.6|18
1602209700000|2020-10-09 02:15:00|13082.9|13078.9|13085.4|13081.4|13089.4|13085.4|13082.9|13078.9|67
1602210000000|2020-10-09 02:20:00|13085.6|13081.6|13088.6|13084.6|13094.4|13090.4|13084.9|13080.9|109
1602210300000|2020-10-09 02:25:00|13088.1|13084.1|13082.6|13078.6|13088.1|13084.1|13081.9|13077.9|2
1602210600000|2020-10-09 02:30:00|13082.9|13078.9|13085.6|13081.6|13085.9|13081.9|13078.9|13074.9|30
1602210900000|2020-10-09 02:35:00|13086.6|13082.6|13087.4|13083.4|13091.6|13087.6|13086.1|13082.1|13
1602211200000|2020-10-09 02:40:00|13087.6|13083.6|13085.4|13081.4|13088.9|13084.9|13085.4|13081.4|50
1602211500000|2020-10-09 02:45:00|13084.1|13080.1|13081.1|13077.1|13084.6|13080.6|13079.1|13075.1|56
1602211800000|2020-10-09 02:50:00|13080.1|13076.1|13082.1|13078.1|13085.4|13081.4|13079.9|13075.9|26
1602212100000|2020-10-09 02:55:00|13081.9|13077.9|13091.6|13087.6|13093.9|13089.9|13081.6|13077.6|77
1602212400000|2020-10-09 03:00:00|13091.4|13087.4|13095.1|13091.1|13098.1|13094.1|13090.1|13086.1|25
1602212700000|2020-10-09 03:05:00|13096.4|13092.4|13092.4|13088.4|13097.6|13093.6|13092.1|13088.1|13
1602213000000|2020-10-09 03:10:00|13092.9|13088.9|13089.9|13085.9|13093.6|13089.6|13089.9|13085.9|4
1602213300000|2020-10-09 03:15:00|13091.1|13087.1|13094.1|13090.1|13095.1|13091.1|13091.1|13087.1|6
1602213600000|2020-10-09 03:20:00|13094.9|13090.9|13097.6|13093.6|13099.9|13095.9|13093.9|13089.9|16
1602213900000|2020-10-09 03:25:00|13097.4|13093.4|13094.1|13090.1|13097.4|13093.4|13092.4|13088.4|7
1602214200000|2020-10-09 03:30:00|13094.4|13090.4|13091.1|13087.1|13094.6|13090.6|13091.1|13087.1|11
1602214500000|2020-10-09 03:35:00|13091.4|13087.4|13085.6|13081.6|13092.1|13088.1|13085.4|13081.4|6
1602214800000|2020-10-09 03:40:00|13085.4|13081.4|13085.9|13081.9|13087.1|13083.1|13082.4|13078.4|21
1602215100000|2020-10-09 03:45:00|13085.6|13081.6|13086.6|13082.6|13088.1|13084.1|13081.1|13077.1|10
1602215400000|2020-10-09 03:50:00|13086.4|13082.4|13084.6|13080.6|13086.6|13082.6|13083.6|13079.6|7
1602215700000|2020-10-09 03:55:00|13084.9|13080.9|13080.9|13076.9|13085.4|13081.4|13080.4|13076.4|8
1602216000000|2020-10-09 04:00:00|13080.6|13076.6|13076.1|13072.1|13081.4|13077.4|13075.4|13071.4|132
1602216300000|2020-10-09 04:05:00|13077.1|13073.1|13076.4|13072.4|13078.4|13074.4|13074.6|13070.6|32
1602216600000|2020-10-09 04:10:00|13075.9|13071.9|13075.4|13071.4|13076.1|13072.1|13072.9|13068.9|8
1602216900000|2020-10-09 04:15:00|13075.1|13071.1|13079.1|13075.1|13079.1|13075.1|13075.1|13071.1|3
1602217200000|2020-10-09 04:20:00|13079.6|13075.6|13079.6|13075.6|13079.9|13075.9|13077.9|13073.9|5
1602217500000|2020-10-09 04:25:00|13079.9|13075.9|13081.4|13077.4|13083.1|13079.1|13078.6|13074.6|85
1602217800000|2020-10-09 04:30:00|13080.9|13076.9|13081.1|13077.1|13082.6|13078.6|13079.4|13075.4|30
1602218100000|2020-10-09 04:35:00|13080.6|13076.6|13085.4|13081.4|13085.6|13081.6|13080.1|13076.1|10
1602218400000|2020-10-09 04:40:00|13085.6|13081.6|13085.9|13081.9|13088.4|13084.4|13083.9|13079.9|89
1602218700000|2020-10-09 04:45:00|13085.4|13081.4|13088.1|13084.1|13091.4|13087.4|13083.6|13079.6|74
1602219000000|2020-10-09 04:50:00|13087.6|13083.6|13083.4|13079.4|13087.6|13083.6|13079.6|13075.6|56
1602219300000|2020-10-09 04:55:00|13083.1|13079.1|13079.6|13075.6|13083.1|13079.1|13076.1|13072.1|51
1602219600000|2020-10-09 05:00:00|13078.6|13074.6|13080.4|13076.4|13082.9|13078.9|13076.9|13072.9|20
1602219900000|2020-10-09 05:05:00|13080.6|13076.6|13073.1|13069.1|13081.1|13077.1|13070.4|13066.4|45
1602220200000|2020-10-09 05:10:00|13072.9|13068.9|13070.9|13066.9|13072.9|13068.9|13066.4|13062.4|21
1602220500000|2020-10-09 05:15:00|13070.6|13066.6|13075.1|13071.1|13075.1|13071.1|13067.4|13063.4|17
1602220800000|2020-10-09 05:20:00|13074.9|13070.9|13074.1|13070.1|13076.6|13072.6|13071.9|13067.9|22
1602221100000|2020-10-09 05:25:00|13074.4|13070.4|13075.6|13071.6|13077.1|13073.1|13070.4|13066.4|70
1602221400000|2020-10-09 05:30:00|13075.9|13071.9|13079.4|13075.4|13082.6|13078.6|13072.9|13068.9|49
1602221700000|2020-10-09 05:35:00|13079.1|13075.1|13074.4|13070.4|13081.1|13077.1|13074.1|13070.1|46
1602222000000|2020-10-09 05:40:00|13075.1|13071.1|13072.6|13068.6|13076.4|13072.4|13072.4|13068.4|12
1602222300000|2020-10-09 05:45:00|13074.1|13070.1|13079.6|13075.6|13081.4|13077.4|13074.1|13070.1|33
1602222600000|2020-10-09 05:50:00|13079.9|13075.9|13074.9|13070.9|13081.4|13077.4|13074.6|13070.6|67
1602222900000|2020-10-09 05:55:00|13074.6|13070.6|13072.1|13068.1|13075.1|13071.1|13070.6|13066.6|35
1602223200000|2020-10-09 06:00:00|13071.1|13069.1|13070.6|13068.6|13073.4|13071.4|13061.1|13059.1|213
1602223500000|2020-10-09 06:05:00|13071.1|13069.1|13059.4|13057.4|13072.1|13070.1|13057.1|13055.1|211
1602223800000|2020-10-09 06:10:00|13059.1|13057.1|13056.6|13054.6|13060.9|13058.9|13048.1|13046.1|203
1602224100000|2020-10-09 06:15:00|13056.9|13054.9|13062.6|13060.6|13062.6|13060.6|13054.9|13052.9|100
1602224400000|2020-10-09 06:20:00|13062.4|13060.4|13063.1|13061.1|13066.1|13064.1|13060.9|13058.9|70
1602224700000|2020-10-09 06:25:00|13061.4|13059.4|13057.9|13055.9|13064.4|13062.4|13053.4|13051.4|166
1602225000000|2020-10-09 06:30:00|13057.6|13055.6|13059.9|13057.9|13061.4|13059.4|13057.4|13055.4|38
1602225300000|2020-10-09 06:35:00|13059.6|13057.6|13055.6|13053.6|13063.6|13061.6|13050.1|13048.1|145
1602225600000|2020-10-09 06:40:00|13055.4|13053.4|13052.6|13050.6|13057.1|13055.1|13047.1|13045.1|175
1602225900000|2020-10-09 06:45:00|13052.4|13050.4|13052.1|13050.1|13053.6|13051.6|13047.6|13045.6|225
1602226200000|2020-10-09 06:50:00|13051.9|13049.9|13050.6|13048.6|13053.4|13051.4|13043.9|13041.9|306
1602226500000|2020-10-09 06:55:00|13050.4|13048.4|13052.1|13050.1|13054.9|13052.9|13045.9|13043.9|298
1602226800000|2020-10-09 07:00:00|13051.7|13050.5|13072|13070.8|13076.2|13075|13046|13044.8|1383
1602227100000|2020-10-09 07:05:00|13071.7|13070.5|13080.7|13079.5|13098.2|13097|13063.7|13062.5|1581
1602227400000|2020-10-09 07:10:00|13081|13079.8|13066.7|13065.5|13086.5|13085.3|13063.7|13062.5|996
1602227700000|2020-10-09 07:15:00|13066.5|13065.3|13055.2|13054|13067.7|13066.5|13051.2|13050|793
1602228000000|2020-10-09 07:20:00|13055|13053.8|13059.5|13058.3|13060.5|13059.3|13051|13049.8|412
1602228300000|2020-10-09 07:25:00|13059.2|13058|13065.2|13064|13069.2|13068|13053.2|13052|707
1602228600000|2020-10-09 07:30:00|13065.7|13064.5|13058.2|13057|13073|13071.8|13053.5|13052.3|649
1602228900000|2020-10-09 07:35:00|13058|13056.8|13061.2|13060|13067.7|13066.5|13052.5|13051.3|389
1602229200000|2020-10-09 07:40:00|13061.9|13060.7|13058.9|13057.7|13067.4|13066.2|13051.9|13050.7|442
1602229500000|2020-10-09 07:45:00|13058.7|13057.5|13052.9|13051.7|13058.7|13057.5|13046.9|13045.7|480
1602229800000|2020-10-09 07:50:00|13052.7|13051.5|13053.2|13052|13054.4|13053.2|13041.9|13040.7|408
1602230100000|2020-10-09 07:55:00|13053.4|13052.2|13045.4|13044.2|13054.4|13053.2|13041.4|13040.2|344
1602230400000|2020-10-09 08:00:00|13045.7|13044.5|13050.9|13049.7|13055.4|13054.2|13040.2|13039|445
1602230700000|2020-10-09 08:05:00|13051.2|13050|13039.4|13038.2|13056.9|13055.7|13039.4|13038.2|327
1602231000000|2020-10-09 08:10:00|13039.2|13038|13040.9|13039.7|13047.9|13046.7|13034.9|13033.7|460
1602231300000|2020-10-09 08:15:00|13040.7|13039.5|13037.9|13036.7|13040.7|13039.5|13031.7|13030.5|284
1602231600000|2020-10-09 08:20:00|13037.2|13036|13039.4|13038.2|13044.4|13043.2|13034.9|13033.7|268
1602231900000|2020-10-09 08:25:00|13039.2|13038|13034.9|13033.7|13044.2|13043|13032.9|13031.7|305
1602232200000|2020-10-09 08:30:00|13034.7|13033.5|13033.2|13032|13042.2|13041|13032.7|13031.5|227
1602232500000|2020-10-09 08:35:00|13033.9|13032.7|13031.2|13030|13034.7|13033.5|13026.2|13025|288
1602232800000|2020-10-09 08:40:00|13030.9|13029.7|13036.2|13035|13036.7|13035.5|13024.4|13023.2|412
1602233100000|2020-10-09 08:45:00|13036.4|13035.2|13032.9|13031.7|13040.7|13039.5|13031.9|13030.7|486
1602233400000|2020-10-09 08:50:00|13033.2|13032|13040.4|13039.2|13041.9|13040.7|13030.4|13029.2|295
1602233700000|2020-10-09 08:55:00|13040.7|13039.5|13028.2|13027|13043.9|13042.7|13027.9|13026.7|444
1602234000000|2020-10-09 09:00:00|13028.4|13027.2|13024.9|13023.7|13030.2|13029|13022.4|13021.2|352
1602234300000|2020-10-09 09:05:00|13024.7|13023.5|13027.4|13026.2|13028.9|13027.7|13018.9|13017.7|272
1602234600000|2020-10-09 09:10:00|13027.7|13026.5|13021.9|13020.7|13027.9|13026.7|13018.9|13017.7|196
1602234900000|2020-10-09 09:15:00|13021.7|13020.5|13029.9|13028.7|13030.9|13029.7|13021.2|13020|284
1602235200000|2020-10-09 09:20:00|13029.7|13028.5|13026.7|13025.5|13035.9|13034.7|13025.4|13024.2|491
1602235500000|2020-10-09 09:25:00|13026.9|13025.7|13023.4|13022.2|13033.4|13032.2|13023.2|13022|259
1602235800000|2020-10-09 09:30:00|13023.2|13022|13022.4|13021.2|13029.2|13028|13020.4|13019.2|282
1602236100000|2020-10-09 09:35:00|13022.2|13021|13027.4|13026.2|13029.9|13028.7|13020.2|13019|234
1602236400000|2020-10-09 09:40:00|13027.2|13026|13033.4|13032.2|13036.2|13035|13025.9|13024.7|300
1602236700000|2020-10-09 09:45:00|13033.2|13032|13037.9|13036.7|13040.7|13039.5|13032.7|13031.5|189
1602237000000|2020-10-09 09:50:00|13037.7|13036.5|13039.9|13038.7|13040.7|13039.5|13035.7|13034.5|340
1602237300000|2020-10-09 09:55:00|13040.2|13039|13039.2|13038|13040.9|13039.7|13033.9|13032.7|358
1602237600000|2020-10-09 10:00:00|13038.2|13037|13042.9|13041.7|13045.2|13044|13038.2|13037|320
1602237900000|2020-10-09 10:05:00|13042.7|13041.5|13050.9|13049.7|13051.2|13050|13041.4|13040.2|373
1602238200000|2020-10-09 10:10:00|13050.7|13049.5|13056.9|13055.7|13058.4|13057.2|13047.4|13046.2|398
1602238500000|2020-10-09 10:15:00|13056.7|13055.5|13048.9|13047.7|13057.9|13056.7|13047.4|13046.2|338
1602238800000|2020-10-09 10:20:00|13049.2|13048|13042.4|13041.2|13049.2|13048|13040.9|13039.7|201
1602239100000|2020-10-09 10:25:00|13042.2|13041|13043.9|13042.7|13044.9|13043.7|13040.9|13039.7|127
1602239400000|2020-10-09 10:30:00|13043.7|13042.5|13042.2|13041|13043.9|13042.7|13037.9|13036.7|210
1602239700000|2020-10-09 10:35:00|13042.4|13041.2|13038.9|13037.7|13043.7|13042.5|13037.9|13036.7|262
1602240000000|2020-10-09 10:40:00|13038.7|13037.5|13035.9|13034.7|13041.2|13040|13035.4|13034.2|249
1602240300000|2020-10-09 10:45:00|13035.7|13034.5|13030.7|13029.5|13035.9|13034.7|13029.9|13028.7|243
1602240600000|2020-10-09 10:50:00|13030.4|13029.2|13022.4|13021.2|13030.4|13029.2|13020.7|13019.5|412
1602240900000|2020-10-09 10:55:00|13022.7|13021.5|13020.7|13019.5|13025.7|13024.5|13018.4|13017.2|310
1602241200000|2020-10-09 11:00:00|13021.2|13020|13023.4|13022.2|13026.7|13025.5|13016.7|13015.5|627
1602241500000|2020-10-09 11:05:00|13023.2|13022|13033.4|13032.2|13034.2|13033|13022.9|13021.7|371
1602241800000|2020-10-09 11:10:00|13033.9|13032.7|13030.4|13029.2|13034.4|13033.2|13028.4|13027.2|244
1602242100000|2020-10-09 11:15:00|13030.2|13029|13035.9|13034.7|13036.4|13035.2|13027.9|13026.7|209
1602242400000|2020-10-09 11:20:00|13035.7|13034.5|13045.7|13044.5|13046.4|13045.2|13035.2|13034|246
1602242700000|2020-10-09 11:25:00|13045.4|13044.2|13044.9|13043.7|13045.7|13044.5|13040.7|13039.5|130
1602243000000|2020-10-09 11:30:00|13045.2|13044|13047.9|13046.7|13048.9|13047.7|13042.7|13041.5|234
1602243300000|2020-10-09 11:35:00|13048.2|13047|13051.4|13050.2|13051.9|13050.7|13047.4|13046.2|189
1602243600000|2020-10-09 11:40:00|13051.2|13050|13049.2|13048|13051.2|13050|13044.2|13043|168
1602243900000|2020-10-09 11:45:00|13049.4|13048.2|13051.2|13050|13054.7|13053.5|13049.2|13048|217
1602244200000|2020-10-09 11:50:00|13051.4|13050.2|13056.9|13055.7|13059.9|13058.7|13051.2|13050|233
1602244500000|2020-10-09 11:55:00|13057.4|13056.2|13071.9|13070.7|13076.9|13075.7|13057.4|13056.2|929
1602244800000|2020-10-09 12:00:00|13072.2|13071|13067.2|13066|13075.4|13074.2|13063.9|13062.7|603
1602245100000|2020-10-09 12:05:00|13066.9|13065.7|13060.4|13059.2|13069.2|13068|13056.9|13055.7|436
1602245400000|2020-10-09 12:10:00|13060.2|13059|13058.4|13057.2|13063.4|13062.2|13051.7|13050.5|317
1602245700000|2020-10-09 12:15:00|13058.7|13057.5|13061.2|13060|13066.7|13065.5|13056.4|13055.2|277
1602246000000|2020-10-09 12:20:00|13061.4|13060.2|13059.9|13058.7|13061.4|13060.2|13053.4|13052.2|195
1602246300000|2020-10-09 12:25:00|13059.7|13058.5|13058.9|13057.7|13068.9|13067.7|13054.2|13053|460
1602246600000|2020-10-09 12:30:00|13058.7|13057.5|13052.2|13051|13059.9|13058.7|13050.4|13049.2|237
1602246900000|2020-10-09 12:35:00|13052.4|13051.2|13060.9|13059.7|13060.9|13059.7|13050.9|13049.7|183
1602247200000|2020-10-09 12:40:00|13061.2|13060|13054.2|13053|13061.9|13060.7|13051.9|13050.7|195
1602247500000|2020-10-09 12:45:00|13053.9|13052.7|13065.9|13064.7|13067.9|13066.7|13052.4|13051.2|370
1602247800000|2020-10-09 12:50:00|13065.4|13064.2|13074.4|13073.2|13080.4|13079.2|13063.9|13062.7|568
1602248100000|2020-10-09 12:55:00|13074.7|13073.5|13079.4|13078.2|13080.2|13079|13067.9|13066.7|1199
1602248400000|2020-10-09 13:00:00|13079.9|13078.7|13070.4|13069.2|13080.9|13079.7|13070.4|13069.2|292
1602248700000|2020-10-09 13:05:00|13070.7|13069.5|13075.4|13074.2|13076.9|13075.7|13070.2|13069|153
1602249000000|2020-10-09 13:10:00|13075.2|13074|13079.4|13078.2|13079.4|13078.2|13075.2|13074|109
1602249300000|2020-10-09 13:15:00|13079.7|13078.5|13069.7|13068.5|13079.7|13078.5|13068.4|13067.2|974
1602249600000|2020-10-09 13:20:00|13068.9|13067.7|13064.4|13063.2|13071.2|13070|13063.7|13062.5|507
1602249900000|2020-10-09 13:25:00|13064.2|13063|13062.2|13061|13064.4|13063.2|13058.2|13057|314
1602250200000|2020-10-09 13:30:00|13062.4|13061.2|13062.9|13061.7|13064.9|13063.7|13058.7|13057.5|601
1602250500000|2020-10-09 13:35:00|13062.7|13061.5|13049.4|13048.2|13064.9|13063.7|13044.7|13043.5|621
1602250800000|2020-10-09 13:40:00|13049.2|13048|13054.4|13053.2|13056.9|13055.7|13047.7|13046.5|395
1602251100000|2020-10-09 13:45:00|13054.7|13053.5|13048.9|13047.7|13056.4|13055.2|13039.9|13038.7|879
1602251400000|2020-10-09 13:50:00|13048.7|13047.5|13047.4|13046.2|13053.9|13052.7|13039.4|13038.2|504
1602251700000|2020-10-09 13:55:00|13047.2|13046|13051.4|13050.2|13055.7|13054.5|13044.4|13043.2|323
1602252000000|2020-10-09 14:00:00|13051.9|13050.7|13052.2|13051|13056.4|13055.2|13046.4|13045.2|433
1602252300000|2020-10-09 14:05:00|13051.7|13050.5|13034.4|13033.2|13052.9|13051.7|13034.2|13033|496
1602252600000|2020-10-09 14:10:00|13034.7|13033.5|13030.2|13029|13036.4|13035.2|13019.2|13018|734
1602252900000|2020-10-09 14:15:00|13030.4|13029.2|13033.9|13032.7|13038.9|13037.7|13028.2|13027|378
1602253200000|2020-10-09 14:20:00|13033.4|13032.2|13027.4|13026.2|13033.9|13032.7|13018.4|13017.2|437
1602253500000|2020-10-09 14:25:00|13027.2|13026|13012.7|13011.5|13027.4|13026.2|13011.4|13010.2|478
1602253800000|2020-10-09 14:30:00|13012.4|13011.2|13021.4|13020.2|13024.9|13023.7|13010.7|13009.5|522
1602254100000|2020-10-09 14:35:00|13021.7|13020.5|13028.4|13027.2|13029.4|13028.2|13019.2|13018|504
1602254400000|2020-10-09 14:40:00|13028.7|13027.5|13029.4|13028.2|13029.7|13028.5|13025.4|13024.2|212
1602254700000|2020-10-09 14:45:00|13029.2|13028|13034.2|13033|13039.4|13038.2|13026.9|13025.7|421
1602255000000|2020-10-09 14:50:00|13033.9|13032.7|13024.9|13023.7|13034.7|13033.5|13023.9|13022.7|291
1602255300000|2020-10-09 14:55:00|13024.4|13023.2|13027.4|13026.2|13029.9|13028.7|13024.4|13023.2|192
1602255600000|2020-10-09 15:00:00|13027.9|13026.7|13035.9|13034.7|13036.9|13035.7|13022.9|13021.7|385
1602255900000|2020-10-09 15:05:00|13035.4|13034.2|13039.9|13038.7|13043.7|13042.5|13034.9|13033.7|435
1602256200000|2020-10-09 15:10:00|13040.2|13039|13048.9|13047.7|13049.2|13048|13040.2|13039|387
1602256500000|2020-10-09 15:15:00|13049.2|13048|13044.2|13043|13049.4|13048.2|13042.2|13041|312
1602256800000|2020-10-09 15:20:00|13044.4|13043.2|13040.4|13039.2|13048.4|13047.2|13038.2|13037|429
1602257100000|2020-10-09 15:25:00|13040.2|13039|13039.9|13038.7|13043.7|13042.5|13034.7|13033.5|923
1602257400000|2020-10-09 15:30:00|13040.3|13038.3|13043.1|13041.1|13052.1|13050.1|13035.1|13033.1|929
1602257700000|2020-10-09 15:35:00|13042.8|13040.8|13053.1|13051.1|13054.8|13052.8|13042.8|13040.8|495
1602258000000|2020-10-09 15:40:00|13053.6|13051.6|13049.6|13047.6|13065.6|13063.6|13043.3|13041.3|727
1602258300000|2020-10-09 15:45:00|13049.8|13047.8|13069.3|13067.3|13072.3|13070.3|13047.3|13045.3|657
1602258600000|2020-10-09 15:50:00|13069.1|13067.1|13076.1|13074.1|13077.8|13075.8|13053.1|13051.1|702
1602258900000|2020-10-09 15:55:00|13075.8|13073.8|13071.1|13069.1|13081.6|13079.6|13069.3|13067.3|411
1602259200000|2020-10-09 16:00:00|13070.8|13068.8|13070.8|13068.8|13075.8|13073.8|13067.8|13065.8|259
1602259500000|2020-10-09 16:05:00|13071.6|13069.6|13074.1|13072.1|13076.8|13074.8|13069.3|13067.3|132
1602259800000|2020-10-09 16:10:00|13073.8|13071.8|13071.6|13069.6|13075.6|13073.6|13067.6|13065.6|158
1602260100000|2020-10-09 16:15:00|13071.8|13069.8|13063.3|13061.3|13072.1|13070.1|13062.8|13060.8|187
1602260400000|2020-10-09 16:20:00|13063.1|13061.1|13067.1|13065.1|13067.8|13065.8|13061.3|13059.3|139
1602260700000|2020-10-09 16:25:00|13067.3|13065.3|13056.3|13054.3|13068.8|13066.8|13042.3|13040.3|645
1602261000000|2020-10-09 16:30:00|13056.6|13054.6|13059.3|13057.3|13060.8|13058.8|13054.8|13052.8|233
1602261300000|2020-10-09 16:35:00|13059.6|13057.6|13060.3|13058.3|13062.3|13060.3|13057.1|13055.1|93
1602261600000|2020-10-09 16:40:00|13060.6|13058.6|13055.6|13053.6|13061.3|13059.3|13051.6|13049.6|229
1602261900000|2020-10-09 16:45:00|13055.3|13053.3|13056.3|13054.3|13057.3|13055.3|13051.8|13049.8|138
1602262200000|2020-10-09 16:50:00|13056.1|13054.1|13055.8|13053.8|13057.6|13055.6|13051.6|13049.6|98
1602262500000|2020-10-09 16:55:00|13056.1|13054.1|13056.6|13054.6|13057.6|13055.6|13053.3|13051.3|49
1602262800000|2020-10-09 17:00:00|13056.8|13054.8|13061.3|13059.3|13062.6|13060.6|13055.8|13053.8|106
1602263100000|2020-10-09 17:05:00|13061.1|13059.1|13060.8|13058.8|13061.6|13059.6|13057.6|13055.6|60
1602263400000|2020-10-09 17:10:00|13061.1|13059.1|13057.3|13055.3|13061.8|13059.8|13057.1|13055.1|110
1602263700000|2020-10-09 17:15:00|13057.6|13055.6|13057.1|13055.1|13061.3|13059.3|13056.6|13054.6|50
1602264000000|2020-10-09 17:20:00|13057.3|13055.3|13050.3|13048.3|13057.6|13055.6|13049.8|13047.8|80
1602264300000|2020-10-09 17:25:00|13050.6|13048.6|13054.1|13052.1|13055.1|13053.1|13050.1|13048.1|70
1602264600000|2020-10-09 17:30:00|13054.3|13052.3|13054.8|13052.8|13055.8|13053.8|13052.6|13050.6|29
1602264900000|2020-10-09 17:35:00|13054.6|13052.6|13055.6|13053.6|13056.3|13054.3|13051.3|13049.3|67
1602265200000|2020-10-09 17:40:00|13055.8|13053.8|13056.8|13054.8|13058.8|13056.8|13052.6|13050.6|73
1602265500000|2020-10-09 17:45:00|13056.3|13054.3|13057.8|13055.8|13059.1|13057.1|13054.8|13052.8|55
1602265800000|2020-10-09 17:50:00|13058.1|13056.1|13058.8|13056.8|13059.3|13057.3|13055.1|13053.1|28
1602266100000|2020-10-09 17:55:00|13058.6|13056.6|13059.3|13057.3|13061.3|13059.3|13057.1|13055.1|40
1602266400000|2020-10-09 18:00:00|13059.1|13057.1|13060.1|13058.1|13062.6|13060.6|13058.3|13056.3|114
1602266700000|2020-10-09 18:05:00|13060.3|13058.3|13056.1|13054.1|13060.8|13058.8|13055.8|13053.8|68
1602267000000|2020-10-09 18:10:00|13056.3|13054.3|13054.8|13052.8|13058.6|13056.6|13052.6|13050.6|75
1602267300000|2020-10-09 18:15:00|13054.3|13052.3|13051.3|13049.3|13054.6|13052.6|13050.6|13048.6|43
1602267600000|2020-10-09 18:20:00|13051.6|13049.6|13049.3|13047.3|13051.6|13049.6|13049.1|13047.1|76
1602267900000|2020-10-09 18:25:00|13049.6|13047.6|13044.3|13042.3|13049.8|13047.8|13044.3|13042.3|139
1602268200000|2020-10-09 18:30:00|13044.6|13042.6|13048.3|13046.3|13048.8|13046.8|13044.3|13042.3|74
1602268500000|2020-10-09 18:35:00|13048.1|13046.1|13040.6|13038.6|13048.6|13046.6|13028.8|13026.8|297
1602268800000|2020-10-09 18:40:00|13040.8|13038.8|13052.6|13050.6|13053.8|13051.8|13034.8|13032.8|244
1602269100000|2020-10-09 18:45:00|13052.8|13050.8|13050.1|13048.1|13053.3|13051.3|13047.8|13045.8|47
1602269400000|2020-10-09 18:50:00|13049.8|13047.8|13045.6|13043.6|13050.6|13048.6|13044.6|13042.6|77
1602269700000|2020-10-09 18:55:00|13045.8|13043.8|13046.1|13044.1|13048.1|13046.1|13044.3|13042.3|90
1602270000000|2020-10-09 19:00:00|13047.8|13045.8|13047.8|13045.8|13049.3|13047.3|13044.3|13042.3|52
1602270300000|2020-10-09 19:05:00|13047.6|13045.6|13047.8|13045.8|13049.1|13047.1|13045.1|13043.1|18
1602270600000|2020-10-09 19:10:00|13047.6|13045.6|13050.6|13048.6|13051.8|13049.8|13045.6|13043.6|52
1602270900000|2020-10-09 19:15:00|13050.8|13048.8|13053.6|13051.6|13055.1|13053.1|13050.6|13048.6|80
1602271200000|2020-10-09 19:20:00|13053.8|13051.8|13059.6|13057.6|13062.1|13060.1|13053.3|13051.3|59
1602271500000|2020-10-09 19:25:00|13059.3|13057.3|13062.3|13060.3|13062.6|13060.6|13058.1|13056.1|49
1602271800000|2020-10-09 19:30:00|13062.6|13060.6|13053.6|13051.6|13062.8|13060.8|13052.3|13050.3|110
1602272100000|2020-10-09 19:35:00|13053.8|13051.8|13053.3|13051.3|13057.1|13055.1|13052.1|13050.1|61
1602272400000|2020-10-09 19:40:00|13053.6|13051.6|13049.3|13047.3|13055.6|13053.6|13048.6|13046.6|53
1602272700000|2020-10-09 19:45:00|13049.1|13047.1|13053.1|13051.1|13056.1|13054.1|13048.6|13046.6|160
1602273000000|2020-10-09 19:50:00|13055.6|13053.6|13063.8|13061.8|13065.6|13063.6|13055.1|13053.1|216
1602273300000|2020-10-09 19:55:00|13063.6|13061.6|13061.1|13059.1|13064.3|13062.3|13057.6|13055.6|254
1602273600000|2020-10-09 20:00:00|13065.1|13060.1|13066.8|13061.8|13071.2|13066.2|13060.7|13055.7|23
1602273900000|2020-10-09 20:05:00|13067.6|13062.6|13070.9|13065.9|13071|13066|13064.2|13059.2|0
1602274200000|2020-10-09 20:10:00|13071.8|13066.8|13077.8|13072.8|13079.5|13074.5|13068.4|13063.4|0
1602274500000|2020-10-09 20:15:00|13078|13073|13075.6|13070.6|13078.2|13073.2|13075.6|13070.6|0
1602274800000|2020-10-09 20:20:00|13075.5|13070.5|13074.6|13069.6|13075.6|13070.6|13074|13069|0
1602275100000|2020-10-09 20:25:00|13074.1|13069.1|13074.8|13069.8|13076.3|13071.3|13073.6|13068.6|0
1602275400000|2020-10-09 20:30:00|13078.2|13073.2|13078.7|13073.7|13089.2|13084.2|13075.6|13070.6|0
1602275700000|2020-10-09 20:35:00|13078.3|13073.3|13074.2|13069.2|13081.7|13076.7|13074.2|13069.2|0
1602276000000|2020-10-09 20:40:00|13074.3|13069.3|13071.1|13066.1|13074.3|13069.3|13069.5|13064.5|0
1602276300000|2020-10-09 20:45:00|13070.3|13065.3|13067.1|13062.1|13070.3|13065.3|13066.3|13061.3|0
1602276600000|2020-10-09 20:50:00|13066.3|13061.3|13070.9|13065.9|13070.9|13065.9|13065.4|13060.4|0
1602276900000|2020-10-09 20:55:00|13070.1|13065.1|13076.2|13071.2|13087.5|13082.5|13070.1|13065.1|0
1602453600000|2020-10-11 22:00:00|13010.5|13005.5|13024.2|13019.2|13025.1|13020.1|13007.5|13002.5|0
1602453900000|2020-10-11 22:05:00|13024.6|13019.6|13033.5|13028.5|13044.4|13039.4|13024.6|13019.6|0
1602454200000|2020-10-11 22:10:00|13033.9|13028.9|13036.9|13031.9|13040.9|13035.9|13033.1|13028.1|0
1602454500000|2020-10-11 22:15:00|13037.3|13032.3|13039.5|13034.5|13042.9|13037.9|13036.1|13031.1|0
1602454800000|2020-10-11 22:20:00|13039.6|13034.6|13041.6|13036.6|13042.4|13037.4|13037.7|13032.7|0
1602455100000|2020-10-11 22:25:00|13042.4|13037.4|13042.8|13037.8|13044.2|13039.2|13040.7|13035.7|0
1602455400000|2020-10-11 22:30:00|13043.6|13038.6|13039.8|13034.8|13043.6|13038.6|13037.4|13032.4|0
1602455700000|2020-10-11 22:35:00|13040.3|13035.3|13040.6|13035.6|13042.1|13037.1|13038.3|13033.3|0
1602456000000|2020-10-11 22:40:00|13039.8|13034.8|13043.5|13038.5|13044.4|13039.4|13039.7|13034.7|0
1602456300000|2020-10-11 22:45:00|13042.7|13037.7|13041.2|13036.2|13043.5|13038.5|13038.6|13033.6|0
1602456600000|2020-10-11 22:50:00|13040.8|13035.8|13037.2|13032.2|13041.2|13036.2|13036.1|13031.1|0
1602456900000|2020-10-11 22:55:00|13037.6|13032.6|13038.4|13033.4|13039.3|13034.3|13036.8|13031.8|0
1602457200000|2020-10-11 23:00:00|13038.8|13033.8|13038.7|13033.7|13042.7|13037.7|13037.9|13032.9|0
1602457500000|2020-10-11 23:05:00|13038.3|13033.3|13036.2|13031.2|13040|13035|13036.2|13031.2|0
1602457800000|2020-10-11 23:10:00|13036.6|13031.6|13032.9|13027.9|13037|13032|13029.4|13024.4|0
1602458100000|2020-10-11 23:15:00|13032.4|13027.4|13028.5|13023.5|13034.5|13029.5|13027.8|13022.8|0
1602458400000|2020-10-11 23:20:00|13028|13023|13031.8|13026.8|13033.5|13028.5|13024|13019|0
1602458700000|2020-10-11 23:25:00|13032.6|13027.6|13029.3|13024.3|13032.6|13027.6|13028.5|13023.5|0
1602459000000|2020-10-11 23:30:00|13030.2|13025.2|13027.6|13022.6|13032.7|13027.7|13025.9|13020.9|0
1602459300000|2020-10-11 23:35:00|13026.8|13021.8|13032.4|13027.4|13032.4|13027.4|13026.8|13021.8|0
1602459600000|2020-10-11 23:40:00|13032.8|13027.8|13032.4|13027.4|13034.1|13029.1|13032.1|13027.1|0
1602459900000|2020-10-11 23:45:00|13033.2|13028.2|13041.8|13036.8|13049.5|13044.5|13032.4|13027.4|0
1602460200000|2020-10-11 23:50:00|13042.6|13037.6|13037.7|13032.7|13042.6|13037.6|13036.5|13031.5|0
1602460500000|2020-10-11 23:55:00|13037.3|13032.3|13037.3|13032.3|13038.7|13033.7|13036.2|13031.2|0
1602460800000|2020-10-12 00:00:00|13038.1|13033.1|13034|13029|13038.1|13033.1|13028|13023|0
1602461100000|2020-10-12 00:05:00|13033.1|13028.1|13025.8|13020.8|13033.1|13028.1|13017|13012|0
1602461400000|2020-10-12 00:10:00|13025.4|13020.4|13027.5|13022.5|13028.3|13023.3|13025|13020|0
1602461700000|2020-10-12 00:15:00|13025.5|13020.5|13047.9|13043.9|13049.4|13045.4|13022.1|13017.1|117
1602462000000|2020-10-12 00:20:00|13048.2|13044.2|13055.2|13051.2|13056.9|13052.9|13047.7|13043.7|15
1602462300000|2020-10-12 00:25:00|13055.4|13051.4|13053.7|13049.7|13058.7|13054.7|13052.4|13048.4|19
1602462600000|2020-10-12 00:30:00|13052.9|13048.9|13062.9|13058.9|13063.7|13059.7|13049.2|13045.2|19
1602462900000|2020-10-12 00:35:00|13062.7|13058.7|13056.4|13052.4|13063.4|13059.4|13054.7|13050.7|3
1602463200000|2020-10-12 00:40:00|13056.7|13052.7|13055.2|13051.2|13060.2|13056.2|13054.4|13050.4|153
1602463500000|2020-10-12 00:45:00|13054.9|13050.9|13050.9|13046.9|13055.7|13051.7|13049.4|13045.4|23
1602463800000|2020-10-12 00:50:00|13051.2|13047.2|13049.4|13045.4|13053.2|13049.2|13048.7|13044.7|6
1602464100000|2020-10-12 00:55:00|13049.2|13045.2|13055.7|13051.7|13056.7|13052.7|13047.2|13043.2|102
1602464400000|2020-10-12 01:00:00|13054.4|13050.4|13045.7|13041.7|13055.2|13051.2|13043.2|13039.2|29
1602464700000|2020-10-12 01:05:00|13045.9|13041.9|13045.7|13041.7|13047.2|13043.2|13041.4|13037.4|22
1602465000000|2020-10-12 01:10:00|13044.7|13040.7|13048.2|13044.2|13054.4|13050.4|13043.9|13039.9|88
1602465300000|2020-10-12 01:15:00|13048.4|13044.4|13050.7|13046.7|13050.9|13046.9|13042.2|13038.2|42
1602465600000|2020-10-12 01:20:00|13052.9|13048.9|13064.2|13060.2|13064.9|13060.9|13049.4|13045.4|17
1602465900000|2020-10-12 01:25:00|13063.9|13059.9|13059.4|13055.4|13066.7|13062.7|13057.7|13053.7|13
1602466200000|2020-10-12 01:30:00|13058.9|13054.9|13073.7|13069.7|13079.2|13075.2|13054.7|13050.7|33
1602466500000|2020-10-12 01:35:00|13073.4|13069.4|13089.4|13085.4|13090.4|13086.4|13073.4|13069.4|53
1602466800000|2020-10-12 01:40:00|13090.7|13086.7|13090.9|13086.9|13091.9|13087.9|13087.9|13083.9|18
1602467100000|2020-10-12 01:45:00|13091.2|13087.2|13091.9|13087.9|13093.7|13089.7|13087.4|13083.4|13
1602467400000|2020-10-12 01:50:00|13093.4|13089.4|13094.7|13090.7|13096.7|13092.7|13090.9|13086.9|17
1602467700000|2020-10-12 01:55:00|13094.9|13090.9|13099.4|13095.4|13101.9|13097.9|13094.4|13090.4|24
1602468000000|2020-10-12 02:00:00|13099.2|13095.2|13093.9|13089.9|13101.4|13097.4|13093.2|13089.2|20
1602468300000|2020-10-12 02:05:00|13093.7|13089.7|13089.7|13085.7|13094.7|13090.7|13089.7|13085.7|11
1602468600000|2020-10-12 02:10:00|13089.9|13085.9|13090.4|13086.4|13092.9|13088.9|13089.4|13085.4|4
1602468900000|2020-10-12 02:15:00|13089.2|13085.2|13086.2|13082.2|13092.2|13088.2|13084.7|13080.7|14
1602469200000|2020-10-12 02:20:00|13085.9|13081.9|13083.7|13079.7|13086.7|13082.7|13081.4|13077.4|15
1602469500000|2020-10-12 02:25:00|13083.2|13079.2|13085.4|13081.4|13086.7|13082.7|13081.7|13077.7|9
1602469800000|2020-10-12 02:30:00|13085.2|13081.2|13087.2|13083.2|13087.7|13083.7|13083.4|13079.4|11
1602470100000|2020-10-12 02:35:00|13086.9|13082.9|13084.2|13080.2|13087.2|13083.2|13080.4|13076.4|99
1602470400000|2020-10-12 02:40:00|13085.4|13081.4|13084.9|13080.9|13088.2|13084.2|13083.2|13079.2|37
1602470700000|2020-10-12 02:45:00|13085.2|13081.2|13084.7|13080.7|13087.4|13083.4|13081.9|13077.9|42
1602471000000|2020-10-12 02:50:00|13084.4|13080.4|13088.7|13084.7|13089.2|13085.2|13084.4|13080.4|75
1602471300000|2020-10-12 02:55:00|13088.4|13084.4|13088.2|13084.2|13090.9|13086.9|13085.2|13081.2|15
1602471600000|2020-10-12 03:00:00|13089.4|13085.4|13085.9|13081.9|13090.4|13086.4|13084.9|13080.9|78
1602471900000|2020-10-12 03:05:00|13085.2|13081.2|13084.9|13080.9|13086.2|13082.2|13083.2|13079.2|38
1602472200000|2020-10-12 03:10:00|13084.4|13080.4|13081.4|13077.4|13084.7|13080.7|13079.9|13075.9|85
1602472500000|2020-10-12 03:15:00|13081.2|13077.2|13083.2|13079.2|13084.4|13080.4|13078.9|13074.9|20
1602472800000|2020-10-12 03:20:00|13085.2|13081.2|13089.2|13085.2|13094.7|13090.7|13085.2|13081.2|36
1602473100000|2020-10-12 03:25:00|13088.9|13084.9|13089.2|13085.2|13091.2|13087.2|13088.4|13084.4|17
1602473400000|2020-10-12 03:30:00|13089.4|13085.4|13099.9|13095.9|13100.9|13096.9|13088.4|13084.4|41
1602473700000|2020-10-12 03:35:00|13100.2|13096.2|13100.4|13096.4|13101.7|13097.7|13098.2|13094.2|60
1602474000000|2020-10-12 03:40:00|13099.2|13095.2|13106.9|13102.9|13107.2|13103.2|13097.9|13093.9|34
1602474300000|2020-10-12 03:45:00|13107.2|13103.2|13116.9|13112.9|13118.2|13114.2|13107.2|13103.2|38
1602474600000|2020-10-12 03:50:00|13116.7|13112.7|13113.2|13109.2|13116.7|13112.7|13110.2|13106.2|20
1602474900000|2020-10-12 03:55:00|13113.4|13109.4|13109.4|13105.4|13113.7|13109.7|13107.9|13103.9|12
1602475200000|2020-10-12 04:00:00|13109.2|13105.2|13108.9|13104.9|13109.9|13105.9|13106.9|13102.9|25
1602475500000|2020-10-12 04:05:00|13109.2|13105.2|13112.4|13108.4|13113.2|13109.2|13107.7|13103.7|23
1602475800000|2020-10-12 04:10:00|13112.2|13108.2|13113.2|13109.2|13115.4|13111.4|13111.2|13107.2|28
1602476100000|2020-10-12 04:15:00|13113.4|13109.4|13113.9|13109.9|13115.2|13111.2|13110.2|13106.2|26
1602476400000|2020-10-12 04:20:00|13113.7|13109.7|13113.4|13109.4|13113.7|13109.7|13112.4|13108.4|10
1602476700000|2020-10-12 04:25:00|13113.2|13109.2|13110.9|13106.9|13114.2|13110.2|13110.2|13106.2|11
1602477000000|2020-10-12 04:30:00|13111.2|13107.2|13110.4|13106.4|13111.2|13107.2|13109.7|13105.7|4
1602477300000|2020-10-12 04:35:00|13110.9|13106.9|13113.9|13109.9|13114.9|13110.9|13110.7|13106.7|18
1602477600000|2020-10-12 04:40:00|13113.7|13109.7|13114.7|13110.7|13115.4|13111.4|13112.7|13108.7|10
1602477900000|2020-10-12 04:45:00|13114.9|13110.9|13116.7|13112.7|13116.9|13112.9|13114.9|13110.9|1
1602478200000|2020-10-12 04:50:00|13117.2|13113.2|13117.9|13113.9|13119.4|13115.4|13114.9|13110.9|15
1602478500000|2020-10-12 04:55:00|13117.7|13113.7|13118.7|13114.7|13118.7|13114.7|13115.7|13111.7|13
1602478800000|2020-10-12 05:00:00|13118.4|13114.4|13130.4|13126.4|13134.9|13130.9|13112.7|13108.7|121
1602479100000|2020-10-12 05:05:00|13131.4|13127.4|13132.9|13128.9|13137.7|13133.7|13130.2|13126.2|61
1602479400000|2020-10-12 05:10:00|13133.7|13129.7|13130.7|13126.7|13139.4|13135.4|13129.9|13125.9|65
1602479700000|2020-10-12 05:15:00|13130.9|13126.9|13135.7|13131.7|13137.4|13133.4|13130.4|13126.4|22
1602480000000|2020-10-12 05:20:00|13135.9|13131.9|13131.7|13127.7|13136.7|13132.7|13130.7|13126.7|39
1602480300000|2020-10-12 05:25:00|13132.7|13128.7|13127.9|13123.9|13134.2|13130.2|13126.9|13122.9|25
1602480600000|2020-10-12 05:30:00|13128.2|13124.2|13127.7|13123.7|13128.9|13124.9|13122.4|13118.4|34
1602480900000|2020-10-12 05:35:00|13128.4|13124.4|13126.7|13122.7|13129.4|13125.4|13122.9|13118.9|55
1602481200000|2020-10-12 05:40:00|13127.9|13123.9|13124.2|13120.2|13131.9|13127.9|13122.9|13118.9|50
1602481500000|2020-10-12 05:45:00|13123.9|13119.9|13121.4|13117.4|13124.4|13120.4|13117.9|13113.9|46
1602481800000|2020-10-12 05:50:00|13121.7|13117.7|13119.9|13115.9|13123.4|13119.4|13118.4|13114.4|38
1602482100000|2020-10-12 05:55:00|13120.2|13116.2|13121.2|13117.2|13123.2|13119.2|13115.4|13111.4|85
1602482400000|2020-10-12 06:00:00|13120.2|13118.2|13127.2|13125.2|13138.7|13136.7|13120.2|13118.2|469
1602482700000|2020-10-12 06:05:00|13127.4|13125.4|13117.2|13115.2|13129.4|13127.4|13116.4|13114.4|279
1602483000000|2020-10-12 06:10:00|13116.9|13114.9|13107.7|13105.7|13122.2|13120.2|13106.7|13104.7|329
1602483300000|2020-10-12 06:15:00|13107.9|13105.9|13107.2|13105.2|13110.9|13108.9|13102.9|13100.9|124
1602483600000|2020-10-12 06:20:00|13107.4|13105.4|13107.9|13105.9|13109.9|13107.9|13102.9|13100.9|116
1602483900000|2020-10-12 06:25:00|13107.4|13105.4|13105.2|13103.2|13108.7|13106.7|13103.2|13101.2|83
1602484200000|2020-10-12 06:30:00|13105.4|13103.4|13109.9|13107.9|13111.2|13109.2|13103.9|13101.9|124
1602484500000|2020-10-12 06:35:00|13110.7|13108.7|13110.9|13108.9|13115.2|13113.2|13107.2|13105.2|109
1602484800000|2020-10-12 06:40:00|13111.2|13109.2|13112.7|13110.7|13113.9|13111.9|13108.9|13106.9|114
1602485100000|2020-10-12 06:45:00|13112.4|13110.4|13103.2|13101.2|13113.4|13111.4|13099.4|13097.4|165
1602485400000|2020-10-12 06:50:00|13102.9|13100.9|13102.9|13100.9|13104.2|13102.2|13099.9|13097.9|88
1602485700000|2020-10-12 06:55:00|13102.7|13100.7|13093.2|13091.2|13104.9|13102.9|13093.2|13091.2|338
1602486000000|2020-10-12 07:00:00|13092.9|13090.9|13079.5|13078.3|13095.3|13094.1|13077|13075.8|1671
1602486300000|2020-10-12 07:05:00|13077.5|13076.3|13081.5|13080.3|13088.5|13087.3|13069.5|13068.3|1184
1602486600000|2020-10-12 07:10:00|13081.8|13080.6|13072.5|13071.3|13086.8|13085.6|13067.5|13066.3|873
1602486900000|2020-10-12 07:15:00|13072.8|13071.6|13090.3|13089.1|13091|13089.8|13067.5|13066.3|796
1602487200000|2020-10-12 07:20:00|13090|13088.8|13090.5|13089.3|13096.3|13095.1|13084.8|13083.6|642
1602487500000|2020-10-12 07:25:00|13090|13088.8|13079.3|13078.1|13090|13088.8|13070.8|13069.6|697
1602487800000|2020-10-12 07:30:00|13080|13078.8|13079|13077.8|13088.8|13087.6|13076|13074.8|568
1602488100000|2020-10-12 07:35:00|13078.8|13077.6|13078.3|13077.1|13086|13084.8|13073|13071.8|509
1602488400000|2020-10-12 07:40:00|13077.7|13076.5|13071.2|13070|13078.4|13077.2|13068.2|13067|431
1602488700000|2020-10-12 07:45:00|13071.4|13070.2|13075.4|13074.2|13076.9|13075.7|13068.4|13067.2|356
1602489000000|2020-10-12 07:50:00|13074.9|13073.7|13071.7|13070.5|13079.4|13078.2|13069.4|13068.2|352
1602489300000|2020-10-12 07:55:00|13071.4|13070.2|13068.4|13067.2|13071.7|13070.5|13057.7|13056.5|616
1602489600000|2020-10-12 08:00:00|13068.2|13067|13063.9|13062.7|13068.2|13067|13057.9|13056.7|336
1602489900000|2020-10-12 08:05:00|13063.7|13062.5|13062.4|13061.2|13070.7|13069.5|13059.9|13058.7|266
1602490200000|2020-10-12 08:10:00|13062.2|13061|13071.4|13070.2|13071.9|13070.7|13058.4|13057.2|317
1602490500000|2020-10-12 08:15:00|13071.7|13070.5|13079.2|13078|13079.4|13078.2|13069.7|13068.5|512
1602490800000|2020-10-12 08:20:00|13078.9|13077.7|13117.9|13116.7|13118.2|13117|13078.2|13077|1051
1602491100000|2020-10-12 08:25:00|13119.9|13118.7|13130.4|13129.2|13146.9|13145.7|13113.7|13112.5|1837
1602491400000|2020-10-12 08:30:00|13130.7|13129.5|13122.9|13121.7|13145.7|13144.5|13122.9|13121.7|1046
1602491700000|2020-10-12 08:35:00|13123.2|13122|13117.9|13116.7|13124.7|13123.5|13112.4|13111.2|604
1602492000000|2020-10-12 08:40:00|13117.4|13116.2|13100.9|13099.7|13120.9|13119.7|13098.7|13097.5|766
1602492300000|2020-10-12 08:45:00|13101.2|13100|13100.7|13099.5|13104.2|13103|13093.4|13092.2|478
1602492600000|2020-10-12 08:50:00|13100.4|13099.2|13072.7|13071.5|13100.9|13099.7|13067.4|13066.2|925
1602492900000|2020-10-12 08:55:00|13073.2|13072|13067.4|13066.2|13078.4|13077.2|13064.7|13063.5|750
1602493200000|2020-10-12 09:00:00|13067.2|13066|13081.7|13080.5|13082.2|13081|13066.4|13065.2|490
1602493500000|2020-10-12 09:05:00|13081.4|13080.2|13074.2|13073|13081.4|13080.2|13068.9|13067.7|433
1602493800000|2020-10-12 09:10:00|13073.9|13072.7|13082.9|13081.7|13087.4|13086.2|13073.9|13072.7|452
1602494100000|2020-10-12 09:15:00|13083.2|13082|13073.9|13072.7|13083.4|13082.2|13071.4|13070.2|363
1602494400000|2020-10-12 09:20:00|13073.4|13072.2|13074.4|13073.2|13078.4|13077.2|13070.9|13069.7|216
1602494700000|2020-10-12 09:25:00|13074.7|13073.5|13079.9|13078.7|13079.9|13078.7|13066.9|13065.7|373
1602495000000|2020-10-12 09:30:00|13079.7|13078.5|13078.9|13077.7|13082.9|13081.7|13070.4|13069.2|259
1602495300000|2020-10-12 09:35:00|13078.7|13077.5|13076.2|13075|13079.7|13078.5|13072.4|13071.2|167
1602495600000|2020-10-12 09:40:00|13076.4|13075.2|13073.9|13072.7|13078.7|13077.5|13071.4|13070.2|193
1602495900000|2020-10-12 09:45:00|13074.2|13073|13070.4|13069.2|13081.7|13080.5|13069.9|13068.7|272
1602496200000|2020-10-12 09:50:00|13070.2|13069|13073.2|13072|13074.7|13073.5|13067.4|13066.2|266
1602496500000|2020-10-12 09:55:00|13073.4|13072.2|13079.9|13078.7|13082.7|13081.5|13071.9|13070.7|252
1602496800000|2020-10-12 10:00:00|13079.7|13078.5|13082.4|13081.2|13083.4|13082.2|13075.9|13074.7|229
1602497100000|2020-10-12 10:05:00|13082.9|13081.7|13081.9|13080.7|13083.7|13082.5|13078.9|13077.7|184
1602497400000|2020-10-12 10:10:00|13081.7|13080.5|13086.7|13085.5|13089.9|13088.7|13080.2|13079|249
1602497700000|2020-10-12 10:15:00|13086.9|13085.7|13091.9|13090.7|13094.9|13093.7|13086.4|13085.2|312
1602498000000|2020-10-12 10:20:00|13091.7|13090.5|13087.9|13086.7|13091.7|13090.5|13083.9|13082.7|197
1602498300000|2020-10-12 10:25:00|13088.2|13087|13086.9|13085.7|13090.9|13089.7|13086.2|13085|114
1602498600000|2020-10-12 10:30:00|13087.2|13086|13088.4|13087.2|13088.9|13087.7|13083.7|13082.5|117
1602498900000|2020-10-12 10:35:00|13088.2|13087|13089.9|13088.7|13090.9|13089.7|13085.9|13084.7|107
1602499200000|2020-10-12 10:40:00|13089.7|13088.5|13093.2|13092|13096.2|13095|13088.4|13087.2|189
1602499500000|2020-10-12 10:45:00|13093.4|13092.2|13093.4|13092.2|13095.4|13094.2|13091.7|13090.5|112
1602499800000|2020-10-12 10:50:00|13093.2|13092|13103.9|13102.7|13105.9|13104.7|13092.9|13091.7|333
1602500100000|2020-10-12 10:55:00|13104.2|13103|13111.9|13110.7|13112.4|13111.2|13102.7|13101.5|316
1602500400000|2020-10-12 11:00:00|13111.4|13110.2|13105.9|13104.7|13112.4|13111.2|13102.2|13101|321
1602500700000|2020-10-12 11:05:00|13106.2|13105|13101.4|13100.2|13110.2|13109|13100.9|13099.7|269
1602501000000|2020-10-12 11:10:00|13101.2|13100|13099.9|13098.7|13102.4|13101.2|13097.7|13096.5|174
1602501300000|2020-10-12 11:15:00|13100.2|13099|13100.4|13099.2|13105.4|13104.2|13097.4|13096.2|188
1602501600000|2020-10-12 11:20:00|13100.2|13099|13101.4|13100.2|13102.7|13101.5|13097.2|13096|160
1602501900000|2020-10-12 11:25:00|13101.2|13100|13111.9|13110.7|13114.7|13113.5|13101.2|13100|337
1602502200000|2020-10-12 11:30:00|13112.2|13111|13119.9|13118.7|13121.4|13120.2|13107.9|13106.7|611
1602502500000|2020-10-12 11:35:00|13119.4|13118.2|13131.2|13130|13134.4|13133.2|13119.4|13118.2|773
1602502800000|2020-10-12 11:40:00|13131.9|13130.7|13129.6|13128.4|13140.9|13139.7|13127.6|13126.4|741
1602503100000|2020-10-12 11:45:00|13129.9|13128.7|13129.6|13128.4|13134.6|13133.4|13127.9|13126.7|256
1602503400000|2020-10-12 11:50:00|13129.4|13128.2|13126.6|13125.4|13131.1|13129.9|13125.1|13123.9|290
1602503700000|2020-10-12 11:55:00|13126.9|13125.7|13126.9|13125.7|13128.4|13127.2|13122.6|13121.4|245
1602504000000|2020-10-12 12:00:00|13126.6|13125.4|13129.1|13127.9|13129.6|13128.4|13123.1|13121.9|282
1602504300000|2020-10-12 12:05:00|13129.4|13128.2|13128.6|13127.4|13136.6|13135.4|13126.6|13125.4|295
1602504600000|2020-10-12 12:10:00|13128.9|13127.7|13126.1|13124.9|13130.9|13129.7|13123.1|13121.9|207
1602504900000|2020-10-12 12:15:00|13129.1|13127.9|13129.6|13128.4|13131.1|13129.9|13124.1|13122.9|268
1602505200000|2020-10-12 12:20:00|13130.4|13129.2|13137.4|13136.2|13143.1|13141.9|13130.1|13128.9|443
1602505500000|2020-10-12 12:25:00|13137.1|13135.9|13129.1|13127.9|13137.6|13136.4|13123.4|13122.2|545
1602505800000|2020-10-12 12:30:00|13128.9|13127.7|13135.6|13134.4|13137.9|13136.7|13127.1|13125.9|291
1602506100000|2020-10-12 12:35:00|13135.4|13134.2|13142.6|13141.4|13142.6|13141.4|13135.1|13133.9|318
1602506400000|2020-10-12 12:40:00|13142.4|13141.2|13141.1|13139.9|13154.6|13153.4|13139.6|13138.4|821
1602506700000|2020-10-12 12:45:00|13140.9|13139.7|13131.6|13130.4|13142.1|13140.9|13130.6|13129.4|369
1602507000000|2020-10-12 12:50:00|13132.1|13130.9|13128.6|13127.4|13135.6|13134.4|13127.1|13125.9|242
1602507300000|2020-10-12 12:55:00|13127.9|13126.7|13127.1|13125.9|13132.1|13130.9|13126.6|13125.4|197
1602507600000|2020-10-12 13:00:00|13126.9|13125.7|13127.6|13126.4|13129.9|13128.7|13123.4|13122.2|332
1602507900000|2020-10-12 13:05:00|13127.4|13126.2|13126.1|13124.9|13131.6|13130.4|13125.4|13124.2|242
1602508200000|2020-10-12 13:10:00|13125.9|13124.7|13125.6|13124.4|13129.1|13127.9|13124.4|13123.2|167
1602508500000|2020-10-12 13:15:00|13125.9|13124.7|13125.4|13124.2|13126.6|13125.4|13120.9|13119.7|664
1602508800000|2020-10-12 13:20:00|13125.1|13123.9|13111.6|13110.4|13126.1|13124.9|13107.9|13106.7|585
1602509100000|2020-10-12 13:25:00|13111.1|13109.9|13108.6|13107.4|13113.1|13111.9|13108.4|13107.2|269
1602509400000|2020-10-12 13:30:00|13108.9|13107.7|13104.9|13103.7|13109.9|13108.7|13099.4|13098.2|855
1602509700000|2020-10-12 13:35:00|13104.6|13103.4|13107.1|13105.9|13108.1|13106.9|13101.6|13100.4|513
1602510000000|2020-10-12 13:40:00|13106.9|13105.7|13098.9|13097.7|13111.6|13110.4|13097.4|13096.2|517
1602510300000|2020-10-12 13:45:00|13099.1|13097.9|13101.1|13099.9|13101.6|13100.4|13094.1|13092.9|482
1602510600000|2020-10-12 13:50:00|13101.6|13100.4|13097.9|13096.7|13103.4|13102.2|13094.6|13093.4|318
1602510900000|2020-10-12 13:55:00|13098.6|13097.4|13098.9|13097.7|13099.9|13098.7|13091.9|13090.7|295
1602511200000|2020-10-12 14:00:00|13097.1|13095.9|13104.6|13103.4|13104.9|13103.7|13095.6|13094.4|407
1602511500000|2020-10-12 14:05:00|13104.4|13103.2|13105.6|13104.4|13111.6|13110.4|13101.9|13100.7|412
1602511800000|2020-10-12 14:10:00|13105.4|13104.2|13111.6|13110.4|13113.9|13112.7|13102.6|13101.4|290
1602512100000|2020-10-12 14:15:00|13111.9|13110.7|13117.1|13115.9|13119.4|13118.2|13108.6|13107.4|440
1602512400000|2020-10-12 14:20:00|13117.4|13116.2|13117.1|13115.9|13119.1|13117.9|13110.6|13109.4|237
1602512700000|2020-10-12 14:25:00|13116.6|13115.4|13118.1|13116.9|13122.6|13121.4|13113.1|13111.9|373
1602513000000|2020-10-12 14:30:00|13117.9|13116.7|13113.5|13112.3|13118.9|13117.7|13110|13108.8|339
1602513300000|2020-10-12 14:35:00|13113.8|13112.6|13111|13109.8|13116.8|13115.6|13107.8|13106.6|288
1602513600000|2020-10-12 14:40:00|13110.8|13109.6|13107.5|13106.3|13112.3|13111.1|13105.8|13104.6|379
1602513900000|2020-10-12 14:45:00|13107.3|13106.1|13115.3|13114.1|13118.5|13117.3|13107|13105.8|300
1602514200000|2020-10-12 14:50:00|13115|13113.8|13122|13120.8|13124.8|13123.6|13114.5|13113.3|539
1602514500000|2020-10-12 14:55:00|13121.8|13120.6|13122|13120.8|13125.8|13124.6|13117.5|13116.3|375
1602514800000|2020-10-12 15:00:00|13121.3|13120.1|13128.8|13127.6|13129.3|13128.1|13118.5|13117.3|343
1602515100000|2020-10-12 15:05:00|13129|13127.8|13135|13133.8|13137.8|13136.6|13126.5|13125.3|395
1602515400000|2020-10-12 15:10:00|13134|13132.8|13128.5|13127.3|13137|13135.8|13126.3|13125.1|375
1602515700000|2020-10-12 15:15:00|13128.8|13127.6|13130.5|13129.3|13134|13132.8|13127.3|13126.1|405
1602516000000|2020-10-12 15:20:00|13130.8|13129.6|13138|13136.8|13147.5|13146.3|13130.8|13129.6|645
1602516300000|2020-10-12 15:25:00|13138.3|13137.1|13135.5|13134.3|13146.3|13145.1|13132.5|13131.3|833
1602516600000|2020-10-12 15:30:00|13135.9|13133.9|13137.2|13135.2|13138.9|13136.9|13130.7|13128.7|1427
1602516900000|2020-10-12 15:35:00|13137.4|13135.4|13145.9|13143.9|13148.2|13146.2|13135.4|13133.4|867
1602517200000|2020-10-12 15:40:00|13145.7|13143.7|13145.9|13143.9|13147.2|13145.2|13140.4|13138.4|354
1602517500000|2020-10-12 15:45:00|13146.2|13144.2|13136.9|13134.9|13146.4|13144.4|13136.4|13134.4|215
1602517800000|2020-10-12 15:50:00|13137.7|13135.7|13129.4|13127.4|13139.9|13137.9|13128.4|13126.4|553
1602518100000|2020-10-12 15:55:00|13128.9|13126.9|13130.7|13128.7|13130.7|13128.7|13125.4|13123.4|291
1602518400000|2020-10-12 16:00:00|13130.4|13128.4|13135.4|13133.4|13136.7|13134.7|13130.2|13128.2|195
1602518700000|2020-10-12 16:05:00|13135.7|13133.7|13139.9|13137.9|13142.9|13140.9|13135.7|13133.7|127
1602519000000|2020-10-12 16:10:00|13140.2|13138.2|13149.4|13147.4|13150.9|13148.9|13138.9|13136.9|204
1602519300000|2020-10-12 16:15:00|13150.2|13148.2|13151.4|13149.4|13152.9|13150.9|13144.9|13142.9|245
1602519600000|2020-10-12 16:20:00|13151.7|13149.7|13159.2|13157.2|13161.2|13159.2|13149.9|13147.9|298
1602519900000|2020-10-12 16:25:00|13158.9|13156.9|13161.9|13159.9|13163.4|13161.4|13157.9|13155.9|280
1602520200000|2020-10-12 16:30:00|13161.4|13159.4|13161.4|13159.4|13163.4|13161.4|13160.2|13158.2|171
1602520500000|2020-10-12 16:35:00|13161.2|13159.2|13156.7|13154.7|13162.2|13160.2|13155.2|13153.2|203
1602520800000|2020-10-12 16:40:00|13156.9|13154.9|13161.9|13159.9|13164.4|13162.4|13156.9|13154.9|146
1602521100000|2020-10-12 16:45:00|13162.2|13160.2|13164.4|13162.4|13166.9|13164.9|13160.4|13158.4|225
1602521400000|2020-10-12 16:50:00|13164.7|13162.7|13158.2|13156.2|13167.9|13165.9|13157.2|13155.2|261
1602521700000|2020-10-12 16:55:00|13158.4|13156.4|13156.7|13154.7|13158.4|13156.4|13154.9|13152.9|78
1602522000000|2020-10-12 17:00:00|13156.9|13154.9|13153.4|13151.4|13157.4|13155.4|13150.7|13148.7|156
1602522300000|2020-10-12 17:05:00|13153.7|13151.7|13149.9|13147.9|13153.7|13151.7|13148.7|13146.7|78
1602522600000|2020-10-12 17:10:00|13149.7|13147.7|13152.9|13150.9|13153.4|13151.4|13149.4|13147.4|48
1602522900000|2020-10-12 17:15:00|13153.2|13151.2|13163.9|13161.9|13164.4|13162.4|13152.9|13150.9|120
1602523200000|2020-10-12 17:20:00|13163.2|13161.2|13170.4|13168.4|13170.7|13168.7|13162.4|13160.4|159
1602523500000|2020-10-12 17:25:00|13170.2|13168.2|13170.4|13168.4|13171.4|13169.4|13167.4|13165.4|77
1602523800000|2020-10-12 17:30:00|13170.7|13168.7|13173.4|13171.4|13178.4|13176.4|13169.9|13167.9|247
1602524100000|2020-10-12 17:35:00|13172.9|13170.9|13161.9|13159.9|13173.4|13171.4|13160.9|13158.9|270
1602524400000|2020-10-12 17:40:00|13161.2|13159.2|13162.9|13160.9|13164.4|13162.4|13159.4|13157.4|94
1602524700000|2020-10-12 17:45:00|13162.7|13160.7|13158.9|13156.9|13163.7|13161.7|13155.9|13153.9|126
1602525000000|2020-10-12 17:50:00|13159.2|13157.2|13159.9|13157.9|13161.9|13159.9|13154.7|13152.7|79
1602525300000|2020-10-12 17:55:00|13160.7|13158.7|13160.7|13158.7|13162.4|13160.4|13158.4|13156.4|55
1602525600000|2020-10-12 18:00:00|13160.9|13158.9|13166.4|13164.4|13170.7|13168.7|13160.4|13158.4|122
1602525900000|2020-10-12 18:05:00|13166.9|13164.9|13168.9|13166.9|13169.7|13167.7|13164.4|13162.4|73
1602526200000|2020-10-12 18:10:00|13168.4|13166.4|13167.9|13165.9|13169.4|13167.4|13164.2|13162.2|77
1602526500000|2020-10-12 18:15:00|13168.2|13166.2|13166.2|13164.2|13170.2|13168.2|13164.4|13162.4|90
1602526800000|2020-10-12 18:20:00|13166.4|13164.4|13168.7|13166.7|13170.9|13168.9|13162.2|13160.2|122
1602527100000|2020-10-12 18:25:00|13168.9|13166.9|13172.7|13170.7|13173.4|13171.4|13168.7|13166.7|71
1602527400000|2020-10-12 18:30:00|13172.2|13170.2|13170.7|13168.7|13175.9|13173.9|13170.7|13168.7|47
1602527700000|2020-10-12 18:35:00|13170.9|13168.9|13170.7|13168.7|13172.9|13170.9|13165.4|13163.4|63
1602528000000|2020-10-12 18:40:00|13171.7|13169.7|13168.2|13166.2|13172.9|13170.9|13161.4|13159.4|85
1602528300000|2020-10-12 18:45:00|13167.7|13165.7|13169.9|13167.9|13171.2|13169.2|13166.9|13164.9|68
1602528600000|2020-10-12 18:50:00|13169.7|13167.7|13167.2|13165.2|13173.2|13171.2|13166.7|13164.7|75
1602528900000|2020-10-12 18:55:00|13167.4|13165.4|13164.2|13162.2|13168.7|13166.7|13163.7|13161.7|96
1602529200000|2020-10-12 19:00:00|13164.9|13162.9|13164.2|13162.2|13169.7|13167.7|13163.4|13161.4|79
1602529500000|2020-10-12 19:05:00|13163.9|13161.9|13160.7|13158.7|13166.2|13164.2|13159.9|13157.9|46
1602529800000|2020-10-12 19:10:00|13160.4|13158.4|13154.7|13152.7|13162.7|13160.7|13152.9|13150.9|107
1602530100000|2020-10-12 19:15:00|13154.4|13152.4|13157.4|13155.4|13159.2|13157.2|13153.2|13151.2|125
1602530400000|2020-10-12 19:20:00|13157.9|13155.9|13162.9|13160.9|13163.2|13161.2|13157.2|13155.2|70
1602530700000|2020-10-12 19:25:00|13163.2|13161.2|13164.7|13162.7|13164.9|13162.9|13159.9|13157.9|83
1602531000000|2020-10-12 19:30:00|13164.4|13162.4|13158.2|13156.2|13164.7|13162.7|13157.9|13155.9|87
1602531300000|2020-10-12 19:35:00|13158.4|13156.4|13157.4|13155.4|13159.9|13157.9|13155.9|13153.9|82
1602531600000|2020-10-12 19:40:00|13157.2|13155.2|13160.4|13158.4|13161.2|13159.2|13156.9|13154.9|95
1602531900000|2020-10-12 19:45:00|13160.2|13158.2|13149.7|13147.7|13162.4|13160.4|13148.9|13146.9|214
1602532200000|2020-10-12 19:50:00|13149.9|13147.9|13150.2|13148.2|13150.9|13148.9|13145.7|13143.7|339
1602532500000|2020-10-12 19:55:00|13150.4|13148.4|13157.4|13155.4|13159.7|13157.7|13148.2|13146.2|216
1602532800000|2020-10-12 20:00:00|13158.8|13153.8|13163.4|13158.4|13164.8|13159.8|13151.7|13146.7|16
1602533100000|2020-10-12 20:05:00|13162.6|13157.6|13165.6|13160.6|13166.8|13161.8|13154.9|13149.9|0
1602533400000|2020-10-12 20:10:00|13164.7|13159.7|13185.1|13180.1|13186.9|13181.9|13162.3|13157.3|0
1602533700000|2020-10-12 20:15:00|13184.4|13179.4|13181.6|13176.6|13185|13180|13181|13176|0
1602534000000|2020-10-12 20:20:00|13182.8|13177.8|13182.4|13177.4|13183.4|13178.4|13182|13177|0
1602534300000|2020-10-12 20:25:00|13182.5|13177.5|13182.6|13177.6|13183|13178|13182.1|13177.1|0
1602534600000|2020-10-12 20:30:00|13183.2|13178.2|13184.1|13179.1|13186|13181|13179.3|13174.3|0
1602534900000|2020-10-12 20:35:00|13183.3|13178.3|13184.6|13179.6|13185.4|13180.4|13179.5|13174.5|0
1602535200000|2020-10-12 20:40:00|13185.5|13180.5|13181.8|13176.8|13185.6|13180.6|13180.2|13175.2|0
1602535500000|2020-10-12 20:45:00|13181|13176|13174.6|13169.6|13182.7|13177.7|13170|13165|0
1602535800000|2020-10-12 20:50:00|13173.8|13168.8|13174.3|13169.3|13174.3|13169.3|13169.9|13164.9|0
1602536100000|2020-10-12 20:55:00|13173.4|13168.4|13171.1|13166.1|13175.1|13170.1|13171|13166|0
1602536400000|2020-10-12 21:00:00|13171.2|13166.2|13172.2|13167.2|13172.2|13167.2|13171.2|13166.2|0
1602536700000|2020-10-12 21:05:00|13172.1|13167.1|13172.4|13167.4|13172.9|13167.9|13171.3|13166.3|0
1602537000000|2020-10-12 21:10:00|13172.9|13167.9|13172.5|13167.5|13173.2|13168.2|13172.5|13167.5|0
1602537300000|2020-10-12 21:15:00|13172.8|13167.8|13172.4|13167.4|13172.8|13167.8|13172.2|13167.2|0
1602537600000|2020-10-12 21:20:00|13172.7|13167.7|13172.8|13167.8|13172.8|13167.8|13172.7|13167.7|0
1602537900000|2020-10-12 21:25:00|13172.5|13167.5|13172.4|13167.4|13172.5|13167.5|13172.4|13167.4|0
1602538200000|2020-10-12 21:30:00|13172.5|13167.5|13172.7|13167.7|13173.2|13168.2|13172.4|13167.4|0
1602538500000|2020-10-12 21:35:00|13172.5|13167.5|13172.5|13167.5|13172.7|13167.7|13171.9|13166.9|0
1602538800000|2020-10-12 21:40:00|13171.4|13166.4|13171.8|13166.8|13172.4|13167.4|13171.1|13166.1|0
1602539100000|2020-10-12 21:45:00|13171.7|13166.7|13172.3|13167.3|13173.7|13168.7|13171|13166|0
1602539400000|2020-10-12 21:50:00|13172.5|13167.5|13173.7|13168.7|13173.7|13168.7|13172.1|13167.1|0
1602539700000|2020-10-12 21:55:00|13173.5|13168.5|13177.4|13172.4|13180.1|13175.1|13173.5|13168.5|0
1602540000000|2020-10-12 22:00:00|13178.4|13173.4|13186.8|13181.8|13187.6|13182.6|13177.7|13172.7|0
1602540300000|2020-10-12 22:05:00|13185.9|13180.9|13180.7|13175.7|13186.7|13181.7|13180.3|13175.3|0
1602540600000|2020-10-12 22:10:00|13181.1|13176.1|13180.9|13175.9|13185.3|13180.3|13180|13175|0
1602540900000|2020-10-12 22:15:00|13180.1|13175.1|13181.2|13176.2|13182.1|13177.1|13180.1|13175.1|0
1602541200000|2020-10-12 22:20:00|13180.4|13175.4|13180.4|13175.4|13181.3|13176.3|13180.4|13175.4|0
1602541500000|2020-10-12 22:25:00|13177.9|13172.9|13177|13172|13177.9|13172.9|13174.4|13169.4|0
1602541800000|2020-10-12 22:30:00|13177.8|13172.8|13170.8|13165.8|13178.3|13173.3|13167.4|13162.4|0
1602542100000|2020-10-12 22:35:00|13171.3|13166.3|13175.2|13170.2|13175.7|13170.7|13170.4|13165.4|0
1602542400000|2020-10-12 22:40:00|13175.3|13170.3|13173.5|13168.5|13175.7|13170.7|13172.6|13167.6|0
1602542700000|2020-10-12 22:45:00|13173.9|13168.9|13173.3|13168.3|13176.5|13171.5|13173.3|13168.3|0
1602543000000|2020-10-12 22:50:00|13174.2|13169.2|13175.6|13170.6|13175.9|13170.9|13173.4|13168.4|0
1602543300000|2020-10-12 22:55:00|13175.2|13170.2|13171.4|13166.4|13175.6|13170.6|13169.3|13164.3|0
1602543600000|2020-10-12 23:00:00|13171.8|13166.8|13178.1|13173.1|13179.8|13174.8|13171.8|13166.8|0
1602543900000|2020-10-12 23:05:00|13177.3|13172.3|13177.3|13172.3|13178.2|13173.2|13175.6|13170.6|0
1602544200000|2020-10-12 23:10:00|13176.5|13171.5|13180.7|13175.7|13180.7|13175.7|13176.5|13171.5|0
1602544500000|2020-10-12 23:15:00|13180.6|13175.6|13176.4|13171.4|13180.6|13175.6|13176.4|13171.4|0
1602544800000|2020-10-12 23:20:00|13176.8|13171.8|13176.4|13171.4|13177.3|13172.3|13175.6|13170.6|0
1602545100000|2020-10-12 23:25:00|13175.6|13170.6|13170.4|13165.4|13176.4|13171.4|13169.5|13164.5|0
1602545400000|2020-10-12 23:30:00|13169.6|13164.6|13166.4|13161.4|13172.9|13167.9|13166.4|13161.4|0
1602545700000|2020-10-12 23:35:00|13167.3|13162.3|13165|13160|13168.1|13163.1|13163.8|13158.8|0
1602546000000|2020-10-12 23:40:00|13165.5|13160.5|13167.9|13162.9|13168.8|13163.8|13164.6|13159.6|0
1602546300000|2020-10-12 23:45:00|13168.8|13163.8|13169.1|13164.1|13170.4|13165.4|13166.8|13161.8|0
1602546600000|2020-10-12 23:50:00|13169.9|13164.9|13170.8|13165.8|13171.6|13166.6|13168.2|13163.2|0
1602546900000|2020-10-12 23:55:00|13171.6|13166.6|13170.8|13165.8|13174.1|13169.1|13170.8|13165.8|0
1602547200000|2020-10-13 00:00:00|13171.7|13166.7|13158.7|13153.7|13174.2|13169.2|13158.1|13153.1|0
1602547500000|2020-10-13 00:05:00|13157.9|13152.9|13151.5|13146.5|13161.2|13156.2|13151.1|13146.1|0
1602547800000|2020-10-13 00:10:00|13151.9|13146.9|13144|13139|13155.3|13150.3|13144|13139|0
1602548100000|2020-10-13 00:15:00|13145.7|13140.7|13140.7|13136.7|13156.7|13152.7|13139.4|13135.4|122
1602548400000|2020-10-13 00:20:00|13141.4|13137.4|13148.4|13144.4|13148.4|13144.4|13137.7|13133.7|21
1602548700000|2020-10-13 00:25:00|13149.2|13145.2|13147.9|13143.9|13149.2|13145.2|13142.4|13138.4|51
1602549000000|2020-10-13 00:30:00|13147.7|13143.7|13137.2|13133.2|13147.7|13143.7|13134.2|13130.2|55
1602549300000|2020-10-13 00:35:00|13136.7|13132.7|13145.2|13141.2|13146.2|13142.2|13129.2|13125.2|37
1602549600000|2020-10-13 00:40:00|13145.4|13141.4|13137.7|13133.7|13145.4|13141.4|13135.4|13131.4|36
1602549900000|2020-10-13 00:45:00|13137.4|13133.4|13133.9|13129.9|13139.2|13135.2|13129.4|13125.4|24
1602550200000|2020-10-13 00:50:00|13133.7|13129.7|13134.2|13130.2|13138.7|13134.7|13128.9|13124.9|21
1602550500000|2020-10-13 00:55:00|13134.4|13130.4|13139.4|13135.4|13139.4|13135.4|13132.9|13128.9|18
1602550800000|2020-10-13 01:00:00|13138.2|13134.2|13128.4|13124.4|13138.7|13134.7|13128.2|13124.2|74
1602551100000|2020-10-13 01:05:00|13128.7|13124.7|13126.4|13122.4|13133.7|13129.7|13125.2|13121.2|124
1602551400000|2020-10-13 01:10:00|13126.2|13122.2|13125.4|13121.4|13128.7|13124.7|13119.9|13115.9|43
1602551700000|2020-10-13 01:15:00|13125.7|13121.7|13138.4|13134.4|13143.4|13139.4|13125.2|13121.2|93
1602552000000|2020-10-13 01:20:00|13138.9|13134.9|13135.4|13131.4|13138.9|13134.9|13130.4|13126.4|39
1602552300000|2020-10-13 01:25:00|13135.2|13131.2|13134.4|13130.4|13135.9|13131.9|13132.9|13128.9|11
1602552600000|2020-10-13 01:30:00|13134.2|13130.2|13133.4|13129.4|13134.4|13130.4|13129.4|13125.4|48
1602552900000|2020-10-13 01:35:00|13133.7|13129.7|13129.2|13125.2|13136.4|13132.4|13126.7|13122.7|72
1602553200000|2020-10-13 01:40:00|13128.2|13124.2|13124.7|13120.7|13129.9|13125.9|13121.7|13117.7|61
1602553500000|2020-10-13 01:45:00|13123.4|13119.4|13127.7|13123.7|13127.7|13123.7|13112.4|13108.4|71
1602553800000|2020-10-13 01:50:00|13126.9|13122.9|13128.7|13124.7|13129.2|13125.2|13124.7|13120.7|12
1602554100000|2020-10-13 01:55:00|13130.2|13126.2|13122.9|13118.9|13130.9|13126.9|13121.4|13117.4|13
1602554400000|2020-10-13 02:00:00|13122.7|13118.7|13117.9|13113.9|13125.2|13121.2|13117.9|13113.9|17
1602554700000|2020-10-13 02:05:00|13116.9|13112.9|13121.9|13117.9|13122.9|13118.9|13114.9|13110.9|21
1602555000000|2020-10-13 02:10:00|13122.2|13118.2|13127.4|13123.4|13127.4|13123.4|13121.9|13117.9|97
1602555300000|2020-10-13 02:15:00|13128.2|13124.2|13125.2|13121.2|13128.4|13124.4|13121.4|13117.4|70
1602555600000|2020-10-13 02:20:00|13125.9|13121.9|13122.4|13118.4|13126.4|13122.4|13121.7|13117.7|5
1602555900000|2020-10-13 02:25:00|13121.4|13117.4|13119.7|13115.7|13121.4|13117.4|13113.9|13109.9|24
1602556200000|2020-10-13 02:30:00|13119.4|13115.4|13123.4|13119.4|13123.7|13119.7|13115.9|13111.9|8
1602556500000|2020-10-13 02:35:00|13123.7|13119.7|13128.4|13124.4|13129.7|13125.7|13123.7|13119.7|11
1602556800000|2020-10-13 02:40:00|13128.7|13124.7|13127.7|13123.7|13129.4|13125.4|13127.7|13123.7|0
1602557100000|2020-10-13 02:45:00|13127.9|13123.9|13127.2|13123.2|13128.2|13124.2|13125.7|13121.7|5
1602557400000|2020-10-13 02:50:00|13127.9|13123.9|13133.9|13129.9|13134.9|13130.9|13127.9|13123.9|18
1602557700000|2020-10-13 02:55:00|13133.7|13129.7|13134.4|13130.4|13134.4|13130.4|13130.2|13126.2|14
1602558000000|2020-10-13 03:00:00|13134.2|13130.2|13133.4|13129.4|13135.2|13131.2|13129.9|13125.9|14
1602558300000|2020-10-13 03:05:00|13133.9|13129.9|13129.4|13125.4|13133.9|13129.9|13129.2|13125.2|9
1602558600000|2020-10-13 03:10:00|13130.9|13126.9|13133.4|13129.4|13134.2|13130.2|13130.7|13126.7|4
1602558900000|2020-10-13 03:15:00|13133.2|13129.2|13133.2|13129.2|13133.4|13129.4|13132.2|13128.2|0
1602559200000|2020-10-13 03:20:00|13132.9|13128.9|13129.7|13125.7|13132.9|13128.9|13126.2|13122.2|17
1602559500000|2020-10-13 03:25:00|13129.9|13125.9|13132.9|13128.9|13133.7|13129.7|13128.9|13124.9|3
1602559800000|2020-10-13 03:30:00|13133.2|13129.2|13146.7|13142.7|13147.4|13143.4|13133.2|13129.2|73
1602560100000|2020-10-13 03:35:00|13146.4|13142.4|13148.2|13144.2|13148.4|13144.4|13144.2|13140.2|27
1602560400000|2020-10-13 03:40:00|13148.4|13144.4|13143.9|13139.9|13148.7|13144.7|13142.9|13138.9|13
1602560700000|2020-10-13 03:45:00|13144.2|13140.2|13139.9|13135.9|13144.9|13140.9|13139.7|13135.7|9
1602561000000|2020-10-13 03:50:00|13141.4|13137.4|13140.9|13136.9|13142.4|13138.4|13138.2|13134.2|41
1602561300000|2020-10-13 03:55:00|13139.9|13135.9|13143.4|13139.4|13145.9|13141.9|13139.9|13135.9|37
1602561600000|2020-10-13 04:00:00|13143.7|13139.7|13141.4|13137.4|13143.7|13139.7|13138.2|13134.2|38
1602561900000|2020-10-13 04:05:00|13142.2|13138.2|13137.4|13133.4|13144.2|13140.2|13136.7|13132.7|59
1602562200000|2020-10-13 04:10:00|13137.2|13133.2|13142.9|13138.9|13143.7|13139.7|13136.9|13132.9|8
1602562500000|2020-10-13 04:15:00|13143.2|13139.2|13140.2|13136.2|13143.2|13139.2|13138.2|13134.2|4
1602562800000|2020-10-13 04:20:00|13140.4|13136.4|13138.9|13134.9|13140.4|13136.4|13138.7|13134.7|1
1602563100000|2020-10-13 04:25:00|13138.7|13134.7|13146.9|13142.9|13148.7|13144.7|13137.9|13133.9|41
1602563400000|2020-10-13 04:30:00|13146.7|13142.7|13144.9|13140.9|13148.7|13144.7|13143.2|13139.2|28
1602563700000|2020-10-13 04:35:00|13145.9|13141.9|13148.9|13144.9|13148.9|13144.9|13145.2|13141.2|12
1602564000000|2020-10-13 04:40:00|13148.7|13144.7|13144.9|13140.9|13151.2|13147.2|13144.2|13140.2|54
1602564300000|2020-10-13 04:45:00|13144.4|13140.4|13143.9|13139.9|13147.2|13143.2|13143.2|13139.2|36
1602564600000|2020-10-13 04:50:00|13144.2|13140.2|13147.4|13143.4|13147.4|13143.4|13143.4|13139.4|42
1602564900000|2020-10-13 04:55:00|13147.9|13143.9|13151.2|13147.2|13151.2|13147.2|13146.7|13142.7|24
1602565200000|2020-10-13 05:00:00|13150.7|13146.7|13154.4|13150.4|13154.7|13150.7|13149.2|13145.2|43
1602565500000|2020-10-13 05:05:00|13154.2|13150.2|13151.7|13147.7|13154.2|13150.2|13147.7|13143.7|25
1602565800000|2020-10-13 05:10:00|13151.9|13147.9|13154.7|13150.7|13157.4|13153.4|13150.7|13146.7|45
1602566100000|2020-10-13 05:15:00|13154.9|13150.9|13152.9|13148.9|13156.4|13152.4|13151.9|13147.9|14
1602566400000|2020-10-13 05:20:00|13154.2|13150.2|13156.9|13152.9|13158.7|13154.7|13153.7|13149.7|69
1602566700000|2020-10-13 05:25:00|13156.4|13152.4|13166.4|13162.4|13167.9|13163.9|13156.4|13152.4|49
1602567000000|2020-10-13 05:30:00|13166.2|13162.2|13154.4|13150.4|13168.2|13164.2|13154.2|13150.2|66
1602567300000|2020-10-13 05:35:00|13154.7|13150.7|13161.2|13157.2|13163.7|13159.7|13153.2|13149.2|33
1602567600000|2020-10-13 05:40:00|13161.4|13157.4|13159.2|13155.2|13165.4|13161.4|13156.9|13152.9|26
1602567900000|2020-10-13 05:45:00|13158.4|13154.4|13153.4|13149.4|13158.4|13154.4|13150.9|13146.9|44
1602568200000|2020-10-13 05:50:00|13153.2|13149.2|13153.7|13149.7|13156.2|13152.2|13151.7|13147.7|37
1602568500000|2020-10-13 05:55:00|13153.4|13149.4|13155.2|13151.2|13155.4|13151.4|13151.9|13147.9|20
1602568800000|2020-10-13 06:00:00|13154.2|13152.2|13143.7|13141.7|13162.9|13160.9|13142.9|13140.9|283
1602569100000|2020-10-13 06:05:00|13143.9|13141.9|13147.2|13145.2|13149.7|13147.7|13143.2|13141.2|129
1602569400000|2020-10-13 06:10:00|13147.4|13145.4|13150.9|13148.9|13152.7|13150.7|13143.7|13141.7|88
1602569700000|2020-10-13 06:15:00|13150.7|13148.7|13157.7|13155.7|13158.7|13156.7|13147.9|13145.9|133
1602570000000|2020-10-13 06:20:00|13157.4|13155.4|13154.7|13152.7|13161.2|13159.2|13154.2|13152.2|129
1602570300000|2020-10-13 06:25:00|13154.9|13152.9|13154.7|13152.7|13161.7|13159.7|13154.4|13152.4|107
1602570600000|2020-10-13 06:30:00|13154.4|13152.4|13141.9|13139.9|13154.7|13152.7|13140.9|13138.9|185
1602570900000|2020-10-13 06:35:00|13142.2|13140.2|13129.9|13127.9|13143.2|13141.2|13121.4|13119.4|546
1602571200000|2020-10-13 06:40:00|13129.7|13127.7|13130.9|13128.9|13134.9|13132.9|13127.7|13125.7|307
1602571500000|2020-10-13 06:45:00|13131.2|13129.2|13127.4|13125.4|13131.4|13129.4|13122.9|13120.9|239
1602571800000|2020-10-13 06:50:00|13128.9|13126.9|13135.4|13133.4|13136.4|13134.4|13127.7|13125.7|217
1602572100000|2020-10-13 06:55:00|13135.2|13133.2|13131.2|13129.2|13136.7|13134.7|13130.2|13128.2|206
1602572400000|2020-10-13 07:00:00|13130.8|13129.6|13119|13117.8|13135.8|13134.6|13108.5|13107.3|1582
1602572700000|2020-10-13 07:05:00|13118.8|13117.6|13110|13108.8|13121.5|13120.3|13102.3|13101.1|1564
1602573000000|2020-10-13 07:10:00|13110.8|13109.6|13107|13105.8|13115.5|13114.3|13102.3|13101.1|1124
1602573300000|2020-10-13 07:15:00|13107.3|13106.1|13073.5|13072.3|13107.5|13106.3|13069.8|13068.6|1870
1602573600000|2020-10-13 07:20:00|13073.3|13072.1|13070.5|13069.3|13075.5|13074.3|13043|13041.8|2038
1602573900000|2020-10-13 07:25:00|13070.3|13069.1|13077|13075.8|13079.3|13078.1|13051.3|13050.1|1032
1602574200000|2020-10-13 07:30:00|13076.8|13075.6|13064|13062.8|13079|13077.8|13061|13059.8|646
1602574500000|2020-10-13 07:35:00|13064.5|13063.3|13086.3|13085.1|13088.5|13087.3|13056|13054.8|787
1602574800000|2020-10-13 07:40:00|13088|13086.8|13093.3|13092.1|13094.8|13093.6|13077.5|13076.3|815
1602575100000|2020-10-13 07:45:00|13093|13091.8|13088|13086.8|13093.3|13092.1|13081|13079.8|455
1602575400000|2020-10-13 07:50:00|13087.8|13086.6|13080|13078.8|13090.3|13089.1|13078.8|13077.6|502
1602575700000|2020-10-13 07:55:00|13080.3|13079.1|13078.5|13077.3|13086.5|13085.3|13074.5|13073.3|456
1602576000000|2020-10-13 08:00:00|13078.8|13077.6|13100|13098.8|13107.5|13106.3|13077.5|13076.3|1195
1602576300000|2020-10-13 08:05:00|13099.8|13098.6|13097.5|13096.3|13102|13100.8|13088.3|13087.1|507
1602576600000|2020-10-13 08:10:00|13097.8|13096.6|13092|13090.8|13106.5|13105.3|13091|13089.8|532
1602576900000|2020-10-13 08:15:00|13092.3|13091.1|13087|13085.8|13096.3|13095.1|13083.3|13082.1|471
1602577200000|2020-10-13 08:20:00|13087.3|13086.1|13094.8|13093.6|13098.5|13097.3|13081.8|13080.6|361
1602577500000|2020-10-13 08:25:00|13095|13093.8|13094.8|13093.6|13101|13099.8|13091.5|13090.3|278
1602577800000|2020-10-13 08:30:00|13095|13093.8|13111.5|13110.3|13121|13119.8|13094.8|13093.6|981
1602578100000|2020-10-13 08:35:00|13111.8|13110.6|13094.3|13093.1|13112.5|13111.3|13091.5|13090.3|511
1602578400000|2020-10-13 08:40:00|13094.5|13093.3|13096.3|13095.1|13100.5|13099.3|13092.5|13091.3|385
1602578700000|2020-10-13 08:45:00|13096|13094.8|13102|13100.8|13104.5|13103.3|13093.3|13092.1|366
1602579000000|2020-10-13 08:50:00|13102.3|13101.1|13106|13104.8|13107.5|13106.3|13097|13095.8|280
1602579300000|2020-10-13 08:55:00|13106.3|13105.1|13116.3|13115.1|13116.5|13115.3|13103.3|13102.1|294
1602579600000|2020-10-13 09:00:00|13116|13114.8|13108|13106.8|13116.5|13115.3|13097|13095.8|832
1602579900000|2020-10-13 09:05:00|13107.5|13106.3|13104|13102.8|13116|13114.8|13101|13099.8|606
1602580200000|2020-10-13 09:10:00|13103.8|13102.6|13109.5|13108.3|13112.8|13111.6|13101|13099.8|345
1602580500000|2020-10-13 09:15:00|13109.3|13108.1|13117.5|13116.3|13119.8|13118.6|13103.5|13102.3|329
1602580800000|2020-10-13 09:20:00|13117.8|13116.6|13116|13114.8|13122|13120.8|13113|13111.8|314
1602581100000|2020-10-13 09:25:00|13116.3|13115.1|13111.5|13110.3|13122.5|13121.3|13109|13107.8|259
1602581400000|2020-10-13 09:30:00|13111.3|13110.1|13103.5|13102.3|13112.3|13111.1|13101.5|13100.3|265
1602581700000|2020-10-13 09:35:00|13103.3|13102.1|13106.5|13105.3|13110|13108.8|13102.8|13101.6|296
1602582000000|2020-10-13 09:40:00|13106.8|13105.6|13105|13103.8|13108|13106.8|13096.5|13095.3|391
1602582300000|2020-10-13 09:45:00|13104.8|13103.6|13090.5|13089.3|13105|13103.8|13090|13088.8|305
1602582600000|2020-10-13 09:50:00|13090.3|13089.1|13076.8|13075.6|13094|13092.8|13064.5|13063.3|909
1602582900000|2020-10-13 09:55:00|13076.5|13075.3|13087.5|13086.3|13089.3|13088.1|13072|13070.8|430
1602583200000|2020-10-13 10:00:00|13087.3|13086.1|13084.5|13083.3|13088.3|13087.1|13079.5|13078.3|533
1602583500000|2020-10-13 10:05:00|13084.8|13083.6|13087|13085.8|13088|13086.8|13079.5|13078.3|277
1602583800000|2020-10-13 10:10:00|13086.8|13085.6|13092|13090.8|13098|13096.8|13085.8|13084.6|487
1602584100000|2020-10-13 10:15:00|13091.8|13090.6|13098|13096.8|13104.8|13103.6|13091.5|13090.3|461
1602584400000|2020-10-13 10:20:00|13098.3|13097.1|13091|13089.8|13098.3|13097.1|13090|13088.8|283
1602584700000|2020-10-13 10:25:00|13091.3|13090.1|13104|13102.8|13105|13103.8|13091|13089.8|279
1602585000000|2020-10-13 10:30:00|13103.8|13102.6|13104.5|13103.3|13107.5|13106.3|13101.5|13100.3|240
1602585300000|2020-10-13 10:35:00|13104.3|13103.1|13103.5|13102.3|13113|13111.8|13102.3|13101.1|356
1602585600000|2020-10-13 10:40:00|13103.3|13102.1|13086.8|13085.6|13103.8|13102.6|13086.8|13085.6|398
1602585900000|2020-10-13 10:45:00|13086.5|13085.3|13093.5|13092.3|13095|13093.8|13085.5|13084.3|239
1602586200000|2020-10-13 10:50:00|13093.8|13092.6|13083.5|13082.3|13094|13092.8|13076.8|13075.6|421
1602586500000|2020-10-13 10:55:00|13083.8|13082.6|13082.5|13081.3|13086.5|13085.3|13080.5|13079.3|194
1602586800000|2020-10-13 11:00:00|13082.3|13081.1|13080.5|13079.3|13086.8|13085.6|13079|13077.8|236
1602587100000|2020-10-13 11:05:00|13080.3|13079.1|13083.5|13082.3|13084.3|13083.1|13077|13075.8|207
1602587400000|2020-10-13 11:10:00|13083.8|13082.6|13083|13081.8|13086|13084.8|13081|13079.8|255
1602587700000|2020-10-13 11:15:00|13082.8|13081.6|13079.3|13078.1|13084.5|13083.3|13073.3|13072.1|253
1602588000000|2020-10-13 11:20:00|13079|13077.8|13079|13077.8|13079.8|13078.6|13072.8|13071.6|220
1602588300000|2020-10-13 11:25:00|13078.5|13077.3|13083.5|13082.3|13088|13086.8|13077.5|13076.3|235
1602588600000|2020-10-13 11:30:00|13083.3|13082.1|13082.3|13081.1|13087.5|13086.3|13081.5|13080.3|179
1602588900000|2020-10-13 11:35:00|13082.5|13081.3|13078.8|13077.6|13086.5|13085.3|13077|13075.8|143
1602589200000|2020-10-13 11:40:00|13079.5|13078.3|13079.2|13078|13080|13078.8|13070.7|13069.5|295
1602589500000|2020-10-13 11:45:00|13078.7|13077.5|13065|13063.8|13078.7|13077.5|13064.7|13063.5|387
1602589800000|2020-10-13 11:50:00|13064.7|13063.5|13056.7|13055.5|13066.7|13065.5|13047.5|13046.3|648
1602590100000|2020-10-13 11:55:00|13057|13055.8|13057|13055.8|13060.7|13059.5|13055.7|13054.5|288
1602590400000|2020-10-13 12:00:00|13056.7|13055.5|13056.5|13055.3|13060.7|13059.5|13052|13050.8|321
1602590700000|2020-10-13 12:05:00|13056.2|13055|13053.7|13052.5|13058.5|13057.3|13050.2|13049|263
1602591000000|2020-10-13 12:10:00|13054|13052.8|13052.7|13051.5|13059.7|13058.5|13052.5|13051.3|269
1602591300000|2020-10-13 12:15:00|13052.5|13051.3|13056.7|13055.5|13059.2|13058|13051.2|13050|169
1602591600000|2020-10-13 12:20:00|13057|13055.8|13040.5|13039.3|13057|13055.8|13036|13034.8|768
1602591900000|2020-10-13 12:25:00|13040.7|13039.5|13046.7|13045.5|13046.7|13045.5|13036|13034.8|347
1602592200000|2020-10-13 12:30:00|13046.5|13045.3|13044.2|13043|13052.2|13051|13043.2|13042|575
1602592500000|2020-10-13 12:35:00|13044|13042.8|13031.7|13030.5|13045|13043.8|13028.2|13027|585
1602592800000|2020-10-13 12:40:00|13032.7|13031.5|13027.5|13026.3|13036.7|13035.5|13026|13024.8|611
1602593100000|2020-10-13 12:45:00|13027.2|13026|13018.7|13017.5|13027.2|13026|13016.2|13015|781
1602593400000|2020-10-13 12:50:00|13018.5|13017.3|12997.5|12996.3|13018.5|13017.3|12991|12989.8|1119
1602593700000|2020-10-13 12:55:00|12997|12995.8|13013|13011.8|13013|13011.8|12986|12984.8|1214
1602594000000|2020-10-13 13:00:00|13013.2|13012|13000|12998.8|13013.7|13012.5|12998.7|12997.5|749
1602594300000|2020-10-13 13:05:00|12999.7|12998.5|13004.5|13003.3|13009.2|13008|12992.2|12991|485
1602594600000|2020-10-13 13:10:00|13004.2|13003|13007.2|13006|13008.2|13007|12994|12992.8|334
1602594900000|2020-10-13 13:15:00|13007.7|13006.5|13002.7|13001.5|13011.5|13010.3|12998.7|12997.5|1100
1602595200000|2020-10-13 13:20:00|13002.5|13001.3|13000.7|12999.5|13003.7|13002.5|12987|12985.8|678
1602595500000|2020-10-13 13:25:00|13000.2|12999|13001.2|13000|13003|13001.8|12996.7|12995.5|286
1602595800000|2020-10-13 13:30:00|13001.7|13000.5|12988.2|12987|13005.2|13004|12979.7|12978.5|1311
1602596100000|2020-10-13 13:35:00|12988.5|12987.3|12973.7|12972.5|12997.7|12996.5|12972.2|12971|891
1602596400000|2020-10-13 13:40:00|12973.5|12972.3|12986.7|12985.5|12995.5|12994.3|12971.7|12970.5|865
1602596700000|2020-10-13 13:45:00|12986.5|12985.3|12995|12993.8|12995.2|12994|12976.7|12975.5|607
1602597000000|2020-10-13 13:50:00|12994.7|12993.5|12984.2|12983|12998.5|12997.3|12980.2|12979|612
1602597300000|2020-10-13 13:55:00|12984|12982.8|12995.7|12994.5|12997.7|12996.5|12982.7|12981.5|587
1602597600000|2020-10-13 14:00:00|12995.2|12994|12991.5|12990.3|13000|12998.8|12984.2|12983|758
1602597900000|2020-10-13 14:05:00|12990.7|12989.5|12982.2|12981|12992.7|12991.5|12972|12970.8|794
1602598200000|2020-10-13 14:10:00|12983|12981.8|12971.2|12970|12984.7|12983.5|12960|12958.8|1491
1602598500000|2020-10-13 14:15:00|12971.5|12970.3|12987.7|12986.5|12989.2|12988|12968.7|12967.5|608
1602598800000|2020-10-13 14:20:00|12988|12986.8|12997.7|12996.5|12998.5|12997.3|12982.5|12981.3|483
1602599100000|2020-10-13 14:25:00|12998|12996.8|12998.7|12997.5|13002.5|13001.3|12993.2|12992|475
1602599400000|2020-10-13 14:30:00|12998.5|12997.3|12991.2|12990|13000.7|12999.5|12984.7|12983.5|665
1602599700000|2020-10-13 14:35:00|12991.5|12990.3|12990.7|12989.5|12997.5|12996.3|12986.5|12985.3|411
1602600000000|2020-10-13 14:40:00|12990.5|12989.3|12969.5|12968.3|12993.2|12992|12967.2|12966|648
1602600300000|2020-10-13 14:45:00|12969.7|12968.5|12968.5|12967.3|12977.7|12976.5|12966|12964.8|545
1602600600000|2020-10-13 14:50:00|12968.7|12967.5|12975.7|12974.5|12978.7|12977.5|12956.5|12955.3|773
1602600900000|2020-10-13 14:55:00|12975.5|12974.3|12991.5|12990.3|13002|13000.8|12973.7|12972.5|927
1602601200000|2020-10-13 15:00:00|12991.7|12990.5|12985.5|12984.3|12993.2|12992|12983.2|12982|473
1602601500000|2020-10-13 15:05:00|12985.2|12984|12995.7|12994.5|12997.2|12996|12982|12980.8|429
1602601800000|2020-10-13 15:10:00|12995.5|12994.3|12989.2|12988|12996|12994.8|12986.5|12985.3|565
1602602100000|2020-10-13 15:15:00|12989.5|12988.3|12993.7|12992.5|12994.5|12993.3|12981.7|12980.5|432
1602602400000|2020-10-13 15:20:00|12993.5|12992.3|12998|12996.8|13003.7|13002.5|12993.2|12992|579
1602602700000|2020-10-13 15:25:00|12998.2|12997|12998.2|12997|13004.2|13003|12996.2|12995|630
1602603000000|2020-10-13 15:30:00|12998.6|12996.6|13015.6|13013.6|13017.1|13015.1|12997.1|12995.1|1164
1602603300000|2020-10-13 15:35:00|13014.4|13012.4|13015.1|13013.1|13024.6|13022.6|13010.6|13008.6|976
1602603600000|2020-10-13 15:40:00|13016.1|13014.1|13008.1|13006.1|13020.1|13018.1|13005.4|13003.4|454
1602603900000|2020-10-13 15:45:00|13007.9|13005.9|13011.1|13009.1|13012.9|13010.9|13005.9|13003.9|330
1602604200000|2020-10-13 15:50:00|13011.4|13009.4|13016.6|13014.6|13017.9|13015.9|13010.6|13008.6|155
1602604500000|2020-10-13 15:55:00|13016.9|13014.9|13015.6|13013.6|13019.6|13017.6|13014.9|13012.9|484
1602604800000|2020-10-13 16:00:00|13015.9|13013.9|13010.6|13008.6|13018.6|13016.6|13010.4|13008.4|265
1602605100000|2020-10-13 16:05:00|13010.9|13008.9|13011.6|13009.6|13014.6|13012.6|13007.1|13005.1|283
1602605400000|2020-10-13 16:10:00|13012.1|13010.1|13002.9|13000.9|13012.9|13010.9|12994.4|12992.4|338
1602605700000|2020-10-13 16:15:00|13003.1|13001.1|12999.9|12997.9|13003.9|13001.9|12996.6|12994.6|185
1602606000000|2020-10-13 16:20:00|12999.6|12997.6|13007.9|13005.9|13008.1|13006.1|12997.1|12995.1|128
1602606300000|2020-10-13 16:25:00|13008.1|13006.1|13008.4|13006.4|13010.6|13008.6|13005.6|13003.6|105
1602606600000|2020-10-13 16:30:00|13008.1|13006.1|13004.6|13002.6|13011.6|13009.6|13003.9|13001.9|100
1602606900000|2020-10-13 16:35:00|13004.9|13002.9|13000.6|12998.6|13006.6|13004.6|12994.9|12992.9|176
1602607200000|2020-10-13 16:40:00|13000.4|12998.4|13005.6|13003.6|13005.6|13003.6|12999.1|12997.1|107
1602607500000|2020-10-13 16:45:00|13005.4|13003.4|13008.4|13006.4|13010.6|13008.6|13002.6|13000.6|104
1602607800000|2020-10-13 16:50:00|13008.6|13006.6|13013.9|13011.9|13015.4|13013.4|13006.6|13004.6|102
1602608100000|2020-10-13 16:55:00|13013.6|13011.6|13012.4|13010.4|13014.4|13012.4|13012.4|13010.4|52
1602608400000|2020-10-13 17:00:00|13012.1|13010.1|13007.6|13005.6|13015.1|13013.1|13005.6|13003.6|124
1602608700000|2020-10-13 17:05:00|13007.4|13005.4|12988.4|12986.4|13007.9|13005.9|12987.4|12985.4|316
1602609000000|2020-10-13 17:10:00|12988.1|12986.1|12999.1|12997.1|12999.4|12997.4|12988.1|12986.1|204
1602609300000|2020-10-13 17:15:00|12998.6|12996.6|13011.6|13009.6|13013.1|13011.1|12998.4|12996.4|221
1602609600000|2020-10-13 17:20:00|13011.4|13009.4|13001.4|12999.4|13012.6|13010.6|12995.6|12993.6|248
1602609900000|2020-10-13 17:25:00|13001.1|12999.1|13005.4|13003.4|13006.6|13004.6|12999.1|12997.1|109
1602610200000|2020-10-13 17:30:00|13005.6|13003.6|13004.1|13002.1|13006.6|13004.6|12999.4|12997.4|138
1602610500000|2020-10-13 17:35:00|13003.9|13001.9|13001.1|12999.1|13004.1|13002.1|12999.1|12997.1|92
1602610800000|2020-10-13 17:40:00|13001.4|12999.4|12995.6|12993.6|13005.6|13003.6|12995.1|12993.1|150
1602611100000|2020-10-13 17:45:00|12995.9|12993.9|12996.1|12994.1|12998.4|12996.4|12994.6|12992.6|137
1602611400000|2020-10-13 17:50:00|12995.9|12993.9|12992.9|12990.9|12997.6|12995.6|12991.6|12989.6|192
1602611700000|2020-10-13 17:55:00|12993.1|12991.1|12978.1|12976.1|12994.6|12992.6|12975.9|12973.9|400
1602612000000|2020-10-13 18:00:00|12978.6|12976.6|12980.6|12978.6|12981.4|12979.4|12973.1|12971.1|217
1602612300000|2020-10-13 18:05:00|12979.9|12977.9|12980.4|12978.4|12984.1|12982.1|12975.1|12973.1|128
1602612600000|2020-10-13 18:10:00|12980.1|12978.1|12986.6|12984.6|12988.1|12986.1|12976.6|12974.6|79
1602612900000|2020-10-13 18:15:00|12986.4|12984.4|12991.1|12989.1|12991.9|12989.9|12982.9|12980.9|66
1602613200000|2020-10-13 18:20:00|12990.9|12988.9|12989.6|12987.6|12991.1|12989.1|12983.6|12981.6|85
1602613500000|2020-10-13 18:25:00|12989.4|12987.4|12974.4|12972.4|12990.1|12988.1|12971.6|12969.6|128
1602613800000|2020-10-13 18:30:00|12974.1|12972.1|12975.9|12973.9|12979.1|12977.1|12961.4|12959.4|317
1602614100000|2020-10-13 18:35:00|12975.6|12973.6|12974.4|12972.4|12975.6|12973.6|12967.9|12965.9|126
1602614400000|2020-10-13 18:40:00|12974.6|12972.6|12973.6|12971.6|12975.9|12973.9|12966.9|12964.9|47
1602614700000|2020-10-13 18:45:00|12973.9|12971.9|12973.9|12971.9|12979.4|12977.4|12966.4|12964.4|121
1602615000000|2020-10-13 18:50:00|12973.6|12971.6|12975.4|12973.4|12978.4|12976.4|12971.6|12969.6|99
1602615300000|2020-10-13 18:55:00|12975.6|12973.6|12987.9|12985.9|12989.9|12987.9|12975.4|12973.4|219
1602615600000|2020-10-13 19:00:00|12988.6|12986.6|12996.9|12994.9|12997.4|12995.4|12985.6|12983.6|114
1602615900000|2020-10-13 19:05:00|12996.6|12994.6|12998.1|12996.1|12999.1|12997.1|12995.6|12993.6|151
1602616200000|2020-10-13 19:10:00|12998.6|12996.6|13004.6|13002.6|13009.1|13007.1|12998.6|12996.6|83
1602616500000|2020-10-13 19:15:00|13004.9|13002.9|13009.6|13007.6|13009.6|13007.6|13003.4|13001.4|69
1602616800000|2020-10-13 19:20:00|13009.4|13007.4|13024.4|13022.4|13025.9|13023.9|13008.1|13006.1|229
1602617100000|2020-10-13 19:25:00|13024.1|13022.1|13024.1|13022.1|13026.4|13024.4|13022.9|13020.9|116
1602617400000|2020-10-13 19:30:00|13024.4|13022.4|13024.6|13022.6|13028.6|13026.6|13024.1|13022.1|124
1602617700000|2020-10-13 19:35:00|13024.9|13022.9|13020.1|13018.1|13027.4|13025.4|13017.1|13015.1|139
1602618000000|2020-10-13 19:40:00|13020.4|13018.4|13016.4|13014.4|13024.9|13022.9|13016.1|13014.1|75
1602618300000|2020-10-13 19:45:00|13016.1|13014.1|13009.1|13007.1|13019.4|13017.4|13008.6|13006.6|159
1602618600000|2020-10-13 19:50:00|13012.9|13010.9|13006.4|13004.4|13015.4|13013.4|13005.9|13003.9|207
1602618900000|2020-10-13 19:55:00|13006.6|13004.6|12995.9|12993.9|13009.9|13007.9|12995.4|12993.4|271
1602619200000|2020-10-13 20:00:00|12996.4|12994.4|13001.4|12996.4|13007|13002|12992.3|12987.3|7
1602619500000|2020-10-13 20:05:00|12999.8|12994.8|13002.8|12997.8|13003.6|12998.6|12993.3|12988.3|0
1602619800000|2020-10-13 20:10:00|13002.4|12997.4|13010.9|13005.9|13012.1|13007.1|13001.1|12996.1|0
1602620100000|2020-10-13 20:15:00|13010.8|13005.8|13009.1|13004.1|13011|13006|13008.9|13003.9|0
1602620400000|2020-10-13 20:20:00|13009|13004|13009.4|13004.4|13009.4|13004.4|13008.5|13003.5|0
1602620700000|2020-10-13 20:25:00|13009.5|13004.5|13008.7|13003.7|13009.8|13004.8|13006.8|13001.8|0
1602621000000|2020-10-13 20:30:00|13008.9|13003.9|13005|13000|13013.1|13008.1|12999.9|12994.9|0
1602621300000|2020-10-13 20:35:00|13005.8|13000.8|13000.6|12995.6|13005.8|13000.8|12998.9|12993.9|0
1602621600000|2020-10-13 20:40:00|13001.4|12996.4|13003.9|12998.9|13004.8|12999.8|12998.5|12993.5|0
1602621900000|2020-10-13 20:45:00|13004.8|12999.8|13000.5|12995.5|13004.8|12999.8|12999.7|12994.7|0
1602622200000|2020-10-13 20:50:00|12999.7|12994.7|12999|12994|13002.2|12997.2|12998|12993|0
1602622500000|2020-10-13 20:55:00|12998.1|12993.1|12995.6|12990.6|12999.2|12994.2|12992.5|12987.5|0
1602622800000|2020-10-13 21:00:00|12995.7|12990.7|12997.2|12992.2|12997.2|12992.2|12995.7|12990.7|0
1602623100000|2020-10-13 21:05:00|12997.5|12992.5|12997.4|12992.4|12997.5|12992.5|12997.3|12992.3|0
1602623400000|2020-10-13 21:10:00|12997.6|12992.6|12999.1|12994.1|12999.1|12994.1|12997.6|12992.6|0
1602623700000|2020-10-13 21:15:00|12999|12994|12997.2|12992.2|12999|12994|12996.7|12991.7|0
1602624000000|2020-10-13 21:20:00|12997.3|12992.3|12997.1|12992.1|12997.6|12992.6|12996.7|12991.7|0
1602624300000|2020-10-13 21:25:00|12996.7|12991.7|12996.9|12991.9|12996.9|12991.9|12996.7|12991.7|0
1602624600000|2020-10-13 21:30:00|12996.8|12991.8|12997.6|12992.6|12997.6|12992.6|12996.4|12991.4|0
1602624900000|2020-10-13 21:35:00|12997.7|12992.7|12997.7|12992.7|12997.7|12992.7|12997.6|12992.6|0
1602625200000|2020-10-13 21:40:00|12997.2|12992.2|12997.1|12992.1|12997.9|12992.9|12997.1|12992.1|0
1602625500000|2020-10-13 21:45:00|12997.3|12992.3|12997.1|12992.1|12998.1|12993.1|12996.1|12991.1|0
1602625800000|2020-10-13 21:50:00|12997.3|12992.3|12997.4|12992.4|12997.4|12992.4|12996.9|12991.9|0
1602626100000|2020-10-13 21:55:00|12997.3|12992.3|12998.2|12993.2|12998.2|12993.2|12997.2|12992.2|0
1602626400000|2020-10-13 22:00:00|12997|12992|13003.9|12998.9|13006|13001|12994.7|12989.7|0
1602626700000|2020-10-13 22:05:00|13004.3|12999.3|13006.3|13001.3|13007.1|13002.1|13002.8|12997.8|0
1602627000000|2020-10-13 22:10:00|13007.1|13002.1|13007.4|13002.4|13009.6|13004.6|13006.2|13001.2|0
1602627300000|2020-10-13 22:15:00|13007.8|13002.8|13010.2|13005.2|13013.9|13008.9|13005.8|13000.8|0
1602627600000|2020-10-13 22:20:00|13011.1|13006.1|13011.7|13006.7|13013.5|13008.5|13010.2|13005.2|0
1602627900000|2020-10-13 22:25:00|13011.8|13006.8|13010.1|13005.1|13011.8|13006.8|13010.1|13005.1|0
1602628200000|2020-10-13 22:30:00|13010.9|13005.9|13005.3|13000.3|13011.7|13006.7|13004.5|12999.5|0
1602628500000|2020-10-13 22:35:00|13004.9|12999.9|13004.5|12999.5|13005.5|13000.5|13003.6|12998.6|0
1602628800000|2020-10-13 22:40:00|13004.9|12999.9|13012|13007|13012.8|13007.8|13004.9|12999.9|0
1602629100000|2020-10-13 22:45:00|13012.4|13007.4|13017.8|13012.8|13017.8|13012.8|13011.5|13006.5|0
1602629400000|2020-10-13 22:50:00|13018.6|13013.6|13021.8|13016.8|13022.7|13017.7|13018.6|13013.6|0
1602629700000|2020-10-13 22:55:00|13021.3|13016.3|13017.4|13012.4|13021.3|13016.3|13017|13012|0
1602630000000|2020-10-13 23:00:00|13017.8|13012.8|13018.1|13013.1|13020.2|13015.2|13013.7|13008.7|0
1602630300000|2020-10-13 23:05:00|13018.5|13013.5|13021.5|13016.5|13021.5|13016.5|13017.3|13012.3|0
1602630600000|2020-10-13 23:10:00|13021.7|13016.7|13021.7|13016.7|13022.6|13017.6|13018.4|13013.4|0
1602630900000|2020-10-13 23:15:00|13021.8|13016.8|13023.3|13018.3|13025.1|13020.1|13021.3|13016.3|0
1602631200000|2020-10-13 23:20:00|13023.4|13018.4|13021.7|13016.7|13023.4|13018.4|13018.3|13013.3|0
1602631500000|2020-10-13 23:25:00|13022.1|13017.1|13024.3|13019.3|13025.9|13020.9|13022.1|13017.1|0
1602631800000|2020-10-13 23:30:00|13023.5|13018.5|13023.8|13018.8|13026.2|13021.2|13022.9|13017.9|0
1602632100000|2020-10-13 23:35:00|13024.2|13019.2|13019.5|13014.5|13024.2|13019.2|13018.7|13013.7|0
1602632400000|2020-10-13 23:40:00|13019.9|13014.9|13022.7|13017.7|13023.9|13018.9|13019.9|13014.9|0
1602632700000|2020-10-13 23:45:00|13021.8|13016.8|13022.6|13017.6|13026|13021|13020.1|13015.1|0
1602633000000|2020-10-13 23:50:00|13022.2|13017.2|13019.4|13014.4|13022.6|13017.6|13018.6|13013.6|0
1602633300000|2020-10-13 23:55:00|13018.6|13013.6|13019.7|13014.7|13021.1|13016.1|13018.5|13013.5|0
1602633600000|2020-10-14 00:00:00|13020.2|13015.2|13019.3|13014.3|13024.4|13019.4|13009.3|13004.3|0
1602633900000|2020-10-14 00:05:00|13018.8|13013.8|13025|13020|13035.6|13030.6|13018.4|13013.4|0
1602634200000|2020-10-14 00:10:00|13025.4|13020.4|13027.5|13022.5|13029.2|13024.2|13025|13020|0
1602634500000|2020-10-14 00:15:00|13026.7|13021.7|13010.9|13006.9|13027.5|13022.5|12998.9|12994.9|178
1602634800000|2020-10-14 00:20:00|13011.1|13007.1|13017.1|13013.1|13018.4|13014.4|13011.1|13007.1|5
1602635100000|2020-10-14 00:25:00|13017.9|13013.9|13017.9|13013.9|13019.9|13015.9|13009.1|13005.1|93
1602635400000|2020-10-14 00:30:00|13018.1|13014.1|13017.9|13013.9|13020.4|13016.4|13016.6|13012.6|31
1602635700000|2020-10-14 00:35:00|13016.9|13012.9|13013.4|13009.4|13018.1|13014.1|13011.1|13007.1|35
1602636000000|2020-10-14 00:40:00|13013.1|13009.1|13019.9|13015.9|13021.4|13017.4|13012.4|13008.4|56
1602636300000|2020-10-14 00:45:00|13020.4|13016.4|13019.4|13015.4|13021.9|13017.9|13017.9|13013.9|15
1602636600000|2020-10-14 00:50:00|13019.6|13015.6|13022.9|13018.9|13025.1|13021.1|13018.4|13014.4|29
1602636900000|2020-10-14 00:55:00|13021.1|13017.1|13023.4|13019.4|13026.4|13022.4|13021.1|13017.1|22
1602637200000|2020-10-14 01:00:00|13023.6|13019.6|13016.9|13012.9|13024.1|13020.1|13012.1|13008.1|57
1602637500000|2020-10-14 01:05:00|13016.6|13012.6|13021.9|13017.9|13024.9|13020.9|13016.4|13012.4|10
1602637800000|2020-10-14 01:10:00|13022.9|13018.9|13026.6|13022.6|13026.6|13022.6|13018.9|13014.9|54
1602638100000|2020-10-14 01:15:00|13026.4|13022.4|13006.1|13002.1|13026.4|13022.4|13006.1|13002.1|76
1602638400000|2020-10-14 01:20:00|13006.4|13002.4|12997.1|12993.1|13006.9|13002.9|12996.9|12992.9|38
1602638700000|2020-10-14 01:25:00|12997.4|12993.4|13008.9|13004.9|13010.9|13006.9|12997.4|12993.4|14
1602639000000|2020-10-14 01:30:00|13008.6|13004.6|13015.6|13011.6|13016.1|13012.1|13006.6|13002.6|55
1602639300000|2020-10-14 01:35:00|13015.9|13011.9|13019.1|13015.1|13019.6|13015.6|13012.4|13008.4|25
1602639600000|2020-10-14 01:40:00|13019.6|13015.6|13022.1|13018.1|13029.6|13025.6|13016.6|13012.6|88
1602639900000|2020-10-14 01:45:00|13021.9|13017.9|13027.6|13023.6|13029.4|13025.4|13020.6|13016.6|8
1602640200000|2020-10-14 01:50:00|13026.9|13022.9|13020.9|13016.9|13029.1|13025.1|13020.9|13016.9|5
1602640500000|2020-10-14 01:55:00|13021.1|13017.1|13020.1|13016.1|13026.4|13022.4|13019.6|13015.6|11
1602640800000|2020-10-14 02:00:00|13019.6|13015.6|13013.1|13009.1|13019.9|13015.9|13012.9|13008.9|8
1602641100000|2020-10-14 02:05:00|13012.9|13008.9|13020.4|13016.4|13024.9|13020.9|13012.9|13008.9|22
1602641400000|2020-10-14 02:10:00|13018.9|13014.9|13026.6|13022.6|13027.6|13023.6|13018.9|13014.9|23
1602641700000|2020-10-14 02:15:00|13027.4|13023.4|13035.9|13031.9|13037.6|13033.6|13027.4|13023.4|25
1602642000000|2020-10-14 02:20:00|13036.4|13032.4|13033.9|13029.9|13040.1|13036.1|13031.6|13027.6|38
1602642300000|2020-10-14 02:25:00|13032.6|13028.6|13027.9|13023.9|13033.1|13029.1|13026.9|13022.9|35
1602642600000|2020-10-14 02:30:00|13028.6|13024.6|13032.6|13028.6|13035.6|13031.6|13028.6|13024.6|29
1602642900000|2020-10-14 02:35:00|13032.4|13028.4|13026.4|13022.4|13033.6|13029.6|13026.4|13022.4|23
1602643200000|2020-10-14 02:40:00|13026.9|13022.9|13020.6|13016.6|13027.4|13023.4|13019.9|13015.9|8
1602643500000|2020-10-14 02:45:00|13020.9|13016.9|13023.9|13019.9|13027.1|13023.1|13020.4|13016.4|15
1602643800000|2020-10-14 02:50:00|13024.1|13020.1|13027.1|13023.1|13028.1|13024.1|13023.9|13019.9|13
1602644100000|2020-10-14 02:55:00|13029.1|13025.1|13024.6|13020.6|13029.4|13025.4|13024.4|13020.4|5
1602644400000|2020-10-14 03:00:00|13024.9|13020.9|13027.1|13023.1|13030.6|13026.6|13024.6|13020.6|3
1602644700000|2020-10-14 03:05:00|13029.9|13025.9|13032.9|13028.9|13033.6|13029.6|13029.9|13025.9|5
1602645000000|2020-10-14 03:10:00|13031.9|13027.9|13030.1|13026.1|13032.1|13028.1|13029.6|13025.6|5
1602645300000|2020-10-14 03:15:00|13031.1|13027.1|13038.1|13034.1|13039.6|13035.6|13031.1|13027.1|15
1602645600000|2020-10-14 03:20:00|13040.9|13036.9|13042.1|13038.1|13043.1|13039.1|13038.6|13034.6|28
1602645900000|2020-10-14 03:25:00|13042.4|13038.4|13041.1|13037.1|13045.9|13041.9|13041.1|13037.1|7
1602646200000|2020-10-14 03:30:00|13041.4|13037.4|13044.4|13040.4|13044.6|13040.6|13038.4|13034.4|2
1602646500000|2020-10-14 03:35:00|13043.9|13039.9|13047.1|13043.1|13050.6|13046.6|13043.9|13039.9|14
1602646800000|2020-10-14 03:40:00|13046.9|13042.9|13040.6|13036.6|13047.1|13043.1|13040.4|13036.4|6
1602647100000|2020-10-14 03:45:00|13040.4|13036.4|13038.4|13034.4|13041.4|13037.4|13037.9|13033.9|6
1602647400000|2020-10-14 03:50:00|13038.9|13034.9|13041.4|13037.4|13041.4|13037.4|13038.6|13034.6|7
1602647700000|2020-10-14 03:55:00|13041.1|13037.1|13036.9|13032.9|13041.1|13037.1|13034.4|13030.4|13
1602648000000|2020-10-14 04:00:00|13038.1|13034.1|13037.9|13033.9|13040.1|13036.1|13036.9|13032.9|4
1602648300000|2020-10-14 04:05:00|13038.1|13034.1|13047.1|13043.1|13047.1|13043.1|13038.1|13034.1|13
1602648600000|2020-10-14 04:10:00|13048.4|13044.4|13047.9|13043.9|13049.6|13045.6|13046.6|13042.6|16
1602648900000|2020-10-14 04:15:00|13048.1|13044.1|13045.4|13041.4|13048.9|13044.9|13043.6|13039.6|13
1602649200000|2020-10-14 04:20:00|13044.9|13040.9|13044.4|13040.4|13045.4|13041.4|13044.4|13040.4|0
1602649500000|2020-10-14 04:25:00|13044.1|13040.1|13042.6|13038.6|13044.9|13040.9|13042.1|13038.1|1
1602649800000|2020-10-14 04:30:00|13043.1|13039.1|13037.6|13033.6|13043.1|13039.1|13034.4|13030.4|67
1602650100000|2020-10-14 04:35:00|13038.6|13034.6|13036.4|13032.4|13039.1|13035.1|13035.1|13031.1|99
1602650400000|2020-10-14 04:40:00|13035.4|13031.4|13029.4|13025.4|13036.4|13032.4|13028.6|13024.6|64
1602650700000|2020-10-14 04:45:00|13029.6|13025.6|13024.4|13020.4|13032.6|13028.6|13024.4|13020.4|30
1602651000000|2020-10-14 04:50:00|13023.6|13019.6|13022.6|13018.6|13026.4|13022.4|13020.4|13016.4|23
1602651300000|2020-10-14 04:55:00|13022.9|13018.9|13026.9|13022.9|13026.9|13022.9|13020.9|13016.9|43
1602651600000|2020-10-14 05:00:00|13027.1|13023.1|13022.9|13018.9|13028.1|13024.1|13022.9|13018.9|55
1602651900000|2020-10-14 05:05:00|13022.6|13018.6|13024.6|13020.6|13029.9|13025.9|13022.6|13018.6|15
1602652200000|2020-10-14 05:10:00|13024.4|13020.4|13022.6|13018.6|13027.9|13023.9|13022.4|13018.4|45
1602652500000|2020-10-14 05:15:00|13023.9|13019.9|13020.6|13016.6|13025.9|13021.9|13020.6|13016.6|15
1602652800000|2020-10-14 05:20:00|13019.4|13015.4|13014.6|13010.6|13020.9|13016.9|13008.6|13004.6|80
1602653100000|2020-10-14 05:25:00|13014.4|13010.4|13011.9|13007.9|13016.9|13012.9|13007.1|13003.1|37
1602653400000|2020-10-14 05:30:00|13011.6|13007.6|13017.6|13013.6|13017.9|13013.9|13010.9|13006.9|39
1602653700000|2020-10-14 05:35:00|13017.4|13013.4|13013.4|13009.4|13017.9|13013.9|13012.4|13008.4|21
1602654000000|2020-10-14 05:40:00|13013.6|13009.6|13022.9|13018.9|13024.1|13020.1|13011.9|13007.9|96
1602654300000|2020-10-14 05:45:00|13023.1|13019.1|13022.6|13018.6|13025.6|13021.6|13022.4|13018.4|31
1602654600000|2020-10-14 05:50:00|13022.9|13018.9|13020.6|13016.6|13024.4|13020.4|13019.9|13015.9|51
1602654900000|2020-10-14 05:55:00|13021.1|13017.1|13018.4|13014.4|13024.4|13020.4|13018.4|13014.4|46
1602655200000|2020-10-14 06:00:00|13017.4|13015.4|13001.6|12999.6|13019.9|13017.9|13001.6|12999.6|293
1602655500000|2020-10-14 06:05:00|13001.4|12999.4|13006.4|13004.4|13008.9|13006.9|13001.4|12999.4|173
1602655800000|2020-10-14 06:10:00|13006.6|13004.6|13007.4|13005.4|13009.6|13007.6|12999.1|12997.1|98
1602656100000|2020-10-14 06:15:00|13007.6|13005.6|13010.6|13008.6|13013.4|13011.4|13007.4|13005.4|145
1602656400000|2020-10-14 06:20:00|13010.9|13008.9|13016.9|13014.9|13022.6|13020.6|13009.4|13007.4|145
1602656700000|2020-10-14 06:25:00|13016.6|13014.6|13013.9|13011.9|13018.9|13016.9|13013.6|13011.6|38
1602657000000|2020-10-14 06:30:00|13014.1|13012.1|13024.4|13022.4|13025.6|13023.6|13011.9|13009.9|214
1602657300000|2020-10-14 06:35:00|13024.6|13022.6|13019.9|13017.9|13026.4|13024.4|13015.9|13013.9|157
1602657600000|2020-10-14 06:40:00|13019.6|13017.6|13032.4|13030.4|13032.4|13030.4|13018.9|13016.9|159
1602657900000|2020-10-14 06:45:00|13032.1|13030.1|13028.6|13026.6|13036.4|13034.4|13028.1|13026.1|132
1602658200000|2020-10-14 06:50:00|13028.9|13026.9|13029.9|13027.9|13036.1|13034.1|13027.1|13025.1|94
1602658500000|2020-10-14 06:55:00|13030.1|13028.1|13034.6|13032.6|13041.9|13039.9|13027.6|13025.6|343
1602658800000|2020-10-14 07:00:00|13034.2|13033|13011.2|13010|13046|13044.8|13004.7|13003.5|1900
1602659100000|2020-10-14 07:05:00|13011|13009.8|13005.7|13004.5|13011.5|13010.3|12995.2|12994|1483
1602659400000|2020-10-14 07:10:00|13006|13004.8|13023.5|13022.3|13027.2|13026|13005|13003.8|1142
1602659700000|2020-10-14 07:15:00|13023.2|13022|13014.2|13013|13027.2|13026|13005.7|13004.5|609
1602660000000|2020-10-14 07:20:00|13014.5|13013.3|13026.2|13025|13028.7|13027.5|12999|12997.8|779
1602660300000|2020-10-14 07:25:00|13026|13024.8|13034.7|13033.5|13039.2|13038|13024.7|13023.5|802
1602660600000|2020-10-14 07:30:00|13034.5|13033.3|13035|13033.8|13039.7|13038.5|13026.2|13025|760
1602660900000|2020-10-14 07:35:00|13035.2|13034|13035|13033.8|13045.7|13044.5|13030.7|13029.5|774
1602661200000|2020-10-14 07:40:00|13034.3|13033.1|13042|13040.8|13042.5|13041.3|13031|13029.8|406
1602661500000|2020-10-14 07:45:00|13042.3|13041.1|13040.5|13039.3|13044.5|13043.3|13034.5|13033.3|487
1602661800000|2020-10-14 07:50:00|13040.3|13039.1|13037|13035.8|13042.5|13041.3|13032.8|13031.6|338
1602662100000|2020-10-14 07:55:00|13036.8|13035.6|13054.3|13053.1|13054.5|13053.3|13036|13034.8|690
1602662400000|2020-10-14 08:00:00|13054|13052.8|13058.5|13057.3|13062.8|13061.6|13048|13046.8|704
1602662700000|2020-10-14 08:05:00|13058.3|13057.1|13049.5|13048.3|13058.3|13057.1|13049|13047.8|563
1602663000000|2020-10-14 08:10:00|13049.8|13048.6|13053|13051.8|13056.5|13055.3|13049.5|13048.3|315
1602663300000|2020-10-14 08:15:00|13052.8|13051.6|13045|13043.8|13059.5|13058.3|13044.5|13043.3|340
1602663600000|2020-10-14 08:20:00|13044.8|13043.6|13054|13052.8|13054.8|13053.6|13039.8|13038.6|495
1602663900000|2020-10-14 08:25:00|13054.3|13053.1|13064.5|13063.3|13065|13063.8|13050|13048.8|477
1602664200000|2020-10-14 08:30:00|13064.8|13063.6|13057.3|13056.1|13069|13067.8|13056.5|13055.3|622
1602664500000|2020-10-14 08:35:00|13057|13055.8|13051.3|13050.1|13059.8|13058.6|13047.8|13046.6|363
1602664800000|2020-10-14 08:40:00|13051|13049.8|13051.5|13050.3|13061|13059.8|13049|13047.8|482
1602665100000|2020-10-14 08:45:00|13051.3|13050.1|13053.5|13052.3|13062.5|13061.3|13051|13049.8|263
1602665400000|2020-10-14 08:50:00|13053.3|13052.1|13061.5|13060.3|13063|13061.8|13052|13050.8|270
1602665700000|2020-10-14 08:55:00|13061.3|13060.1|13050.8|13049.6|13061.3|13060.1|13050.8|13049.6|333
1602666000000|2020-10-14 09:00:00|13050.5|13049.3|13044.5|13043.3|13065|13063.8|13044|13042.8|888
1602666300000|2020-10-14 09:05:00|13044.3|13043.1|13046.5|13045.3|13052.5|13051.3|13043.5|13042.3|288
1602666600000|2020-10-14 09:10:00|13046.3|13045.1|13038.3|13037.1|13048.5|13047.3|13034|13032.8|534
1602666900000|2020-10-14 09:15:00|13038.5|13037.3|13045|13043.8|13050|13048.8|13038|13036.8|403
1602667200000|2020-10-14 09:20:00|13044.8|13043.6|13044.5|13043.3|13047|13045.8|13041.5|13040.3|300
1602667500000|2020-10-14 09:25:00|13045|13043.8|13040.5|13039.3|13045|13043.8|13038.3|13037.1|273
1602667800000|2020-10-14 09:30:00|13039.8|13038.6|13036.8|13035.6|13042.3|13041.1|13031.3|13030.1|335
1602668100000|2020-10-14 09:35:00|13037|13035.8|13041.5|13040.3|13041.8|13040.6|13033|13031.8|323
1602668400000|2020-10-14 09:40:00|13042|13040.8|13047|13045.8|13053|13051.8|13041.5|13040.3|459
1602668700000|2020-10-14 09:45:00|13047.3|13046.1|13049.8|13048.6|13051|13049.8|13045.8|13044.6|277
1602669000000|2020-10-14 09:50:00|13049.5|13048.3|13043|13041.8|13050.5|13049.3|13039|13037.8|349
1602669300000|2020-10-14 09:55:00|13042.8|13041.6|13031.8|13030.6|13044.5|13043.3|13030.5|13029.3|392
1602669600000|2020-10-14 10:00:00|13032|13030.8|13032.8|13031.6|13037|13035.8|13031.3|13030.1|300
1602669900000|2020-10-14 10:05:00|13032.5|13031.3|13013|13011.8|13034.3|13033.1|13009.5|13008.3|567
1602670200000|2020-10-14 10:10:00|13012.8|13011.6|12997|12995.8|13014.5|13013.3|12991.5|12990.3|796
1602670500000|2020-10-14 10:15:00|12996.5|12995.3|13007.3|13006.1|13009.5|13008.3|12991.5|12990.3|712
1602670800000|2020-10-14 10:20:00|13007.5|13006.3|12999|12997.8|13009.8|13008.6|12994.8|12993.6|441
1602671100000|2020-10-14 10:25:00|12999.3|12998.1|12997.5|12996.3|13003.8|13002.6|12988.5|12987.3|472
1602671400000|2020-10-14 10:30:00|12997.3|12996.1|12982|12980.8|12999|12997.8|12981|12979.8|692
1602671700000|2020-10-14 10:35:00|12982.3|12981.1|12989.3|12988.1|12990.3|12989.1|12976.3|12975.1|473
1602672000000|2020-10-14 10:40:00|12989|12987.8|12984.5|12983.3|12989.8|12988.6|12981.5|12980.3|334
1602672300000|2020-10-14 10:45:00|12984.8|12983.6|12989|12987.8|12989.5|12988.3|12972.8|12971.6|416
1602672600000|2020-10-14 10:50:00|12988.8|12987.6|12993|12991.8|12996.5|12995.3|12987.5|12986.3|358
1602672900000|2020-10-14 10:55:00|12993.3|12992.1|12996.3|12995.1|12997|12995.8|12981.5|12980.3|411
1602673200000|2020-10-14 11:00:00|12995.5|12994.3|12992|12990.8|12999.8|12998.6|12991.3|12990.1|289
1602673500000|2020-10-14 11:05:00|12992.3|12991.1|13005|13003.8|13006|13004.8|12992|12990.8|239
1602673800000|2020-10-14 11:10:00|13005.3|13004.1|13004.5|13003.3|13006.5|13005.3|13000|12998.8|187
1602674100000|2020-10-14 11:15:00|13004.3|13003.1|12997.5|12996.3|13004.3|13003.1|12993.5|12992.3|310
1602674400000|2020-10-14 11:20:00|12997.8|12996.6|13002.5|13001.3|13007.3|13006.1|12995.5|12994.3|229
1602674700000|2020-10-14 11:25:00|13002.8|13001.6|13001.8|13000.6|13003.5|13002.3|12993.5|12992.3|243
1602675000000|2020-10-14 11:30:00|13002|13000.8|13000|12998.8|13005.8|13004.6|12998.8|12997.6|411
1602675300000|2020-10-14 11:35:00|13000.3|12999.1|12997.3|12996.1|13003.3|13002.1|12995.5|12994.3|169
1602675600000|2020-10-14 11:40:00|12997.6|12996.4|12990.1|12988.9|12997.8|12996.6|12983.8|12982.6|401
1602675900000|2020-10-14 11:45:00|12990.3|12989.1|12988.8|12987.6|12990.3|12989.1|12981.8|12980.6|215
1602676200000|2020-10-14 11:50:00|12989.1|12987.9|12991.8|12990.6|12992.6|12991.4|12985.8|12984.6|340
1602676500000|2020-10-14 11:55:00|12992.1|12990.9|12995.8|12994.6|12997.3|12996.1|12991.1|12989.9|303
1602676800000|2020-10-14 12:00:00|12996.1|12994.9|13000.1|12998.9|13005.1|13003.9|12993.1|12991.9|353
1602677100000|2020-10-14 12:05:00|13000.3|12999.1|12999.3|12998.1|13003.3|13002.1|12997.8|12996.6|162
1602677400000|2020-10-14 12:10:00|12999.1|12997.9|12999.8|12998.6|13005.3|13004.1|12996.8|12995.6|229
1602677700000|2020-10-14 12:15:00|13000.1|12998.9|13012.3|13011.1|13015.1|13013.9|12999.6|12998.4|378
1602678000000|2020-10-14 12:20:00|13012.6|13011.4|13005.8|13004.6|13014.1|13012.9|13004.1|13002.9|286
1602678300000|2020-10-14 12:25:00|13006.6|13005.4|13007.1|13005.9|13009.8|13008.6|13005.3|13004.1|202
1602678600000|2020-10-14 12:30:00|13006.8|13005.6|13007.6|13006.4|13012.8|13011.6|13002.8|13001.6|273
1602678900000|2020-10-14 12:35:00|13007.3|13006.1|13013.6|13012.4|13017.3|13016.1|13006.6|13005.4|315
1602679200000|2020-10-14 12:40:00|13013.8|13012.6|13009.8|13008.6|13015.8|13014.6|13006.3|13005.1|214
1602679500000|2020-10-14 12:45:00|13009.6|13008.4|13007.1|13005.9|13010.1|13008.9|13003.8|13002.6|191
1602679800000|2020-10-14 12:50:00|13006.8|13005.6|13018.8|13017.6|13019.8|13018.6|13006.3|13005.1|412
1602680100000|2020-10-14 12:55:00|13019.1|13017.9|13023.6|13022.4|13025.8|13024.6|13016.6|13015.4|329
1602680400000|2020-10-14 13:00:00|13023.3|13022.1|13022.3|13021.1|13024.8|13023.6|13020.3|13019.1|223
1602680700000|2020-10-14 13:05:00|13022.6|13021.4|13040.1|13038.9|13040.6|13039.4|13022.6|13021.4|546
1602681000000|2020-10-14 13:10:00|13039.8|13038.6|13041.8|13040.6|13042.1|13040.9|13034.1|13032.9|497
1602681300000|2020-10-14 13:15:00|13041.6|13040.4|13039.3|13038.1|13044.3|13043.1|13037.6|13036.4|258
1602681600000|2020-10-14 13:20:00|13039.1|13037.9|13031.3|13030.1|13039.1|13037.9|13028.3|13027.1|365
1602681900000|2020-10-14 13:25:00|13031.1|13029.9|13030.1|13028.9|13033.8|13032.6|13028.8|13027.6|282
1602682200000|2020-10-14 13:30:00|13030.3|13029.1|13029.6|13028.4|13034.8|13033.6|13023.8|13022.6|564
1602682500000|2020-10-14 13:35:00|13029.8|13028.6|13037.6|13036.4|13038.6|13037.4|13029.1|13027.9|437
1602682800000|2020-10-14 13:40:00|13037.8|13036.6|13047.6|13046.4|13051.3|13050.1|13035.6|13034.4|593
1602683100000|2020-10-14 13:45:00|13047.3|13046.1|13043.8|13042.6|13051.8|13050.6|13042.8|13041.6|399
1602683400000|2020-10-14 13:50:00|13043.6|13042.4|13046.3|13045.1|13052.6|13051.4|13042.3|13041.1|419
1602683700000|2020-10-14 13:55:00|13045.8|13044.6|13051.8|13050.6|13053.1|13051.9|13042.3|13041.1|377
1602684000000|2020-10-14 14:00:00|13052.1|13050.9|13052.8|13051.6|13055.6|13054.4|13044.3|13043.1|465
1602684300000|2020-10-14 14:05:00|13052.6|13051.4|13043.3|13042.1|13053.8|13052.6|13041.6|13040.4|488
1602684600000|2020-10-14 14:10:00|13043.1|13041.9|13036.6|13035.4|13044.1|13042.9|13034.6|13033.4|361
1602684900000|2020-10-14 14:15:00|13036.9|13035.7|13034.1|13032.9|13037.9|13036.7|13029.9|13028.7|433
1602685200000|2020-10-14 14:20:00|13034.4|13033.2|13034.6|13033.4|13039.4|13038.2|13029.1|13027.9|427
1602685500000|2020-10-14 14:25:00|13034.9|13033.7|13025.1|13023.9|13036.1|13034.9|13024.4|13023.2|438
1602685800000|2020-10-14 14:30:00|13025.4|13024.2|13018.6|13017.4|13028.6|13027.4|13017.1|13015.9|548
1602686100000|2020-10-14 14:35:00|13018.9|13017.7|13029.6|13028.4|13033.9|13032.7|13016.1|13014.9|466
1602686400000|2020-10-14 14:40:00|13029.4|13028.2|13035.6|13034.4|13037.1|13035.9|13029.1|13027.9|278
1602686700000|2020-10-14 14:45:00|13035.9|13034.7|13039.1|13037.9|13044.9|13043.7|13034.9|13033.7|455
1602687000000|2020-10-14 14:50:00|13039.4|13038.2|13037.9|13036.7|13041.6|13040.4|13034.4|13033.2|379
1602687300000|2020-10-14 14:55:00|13037.6|13036.4|13031.6|13030.4|13038.4|13037.2|13026.4|13025.2|516
1602687600000|2020-10-14 15:00:00|13031.4|13030.2|13026.6|13025.4|13034.1|13032.9|13022.6|13021.4|394
1602687900000|2020-10-14 15:05:00|13026.9|13025.7|13039.1|13037.9|13043.1|13041.9|13025.1|13023.9|416
1602688200000|2020-10-14 15:10:00|13039.4|13038.2|13035.9|13034.7|13042.6|13041.4|13033.9|13032.7|344
1602688500000|2020-10-14 15:15:00|13036.1|13034.9|13034.9|13033.7|13038.6|13037.4|13030.6|13029.4|391
1602688800000|2020-10-14 15:20:00|13035.1|13033.9|13042.6|13041.4|13048.6|13047.4|13032.4|13031.2|676
1602689100000|2020-10-14 15:25:00|13042.9|13041.7|13032.4|13031.2|13046.4|13045.2|13030.4|13029.2|1020
1602689400000|2020-10-14 15:30:00|13032.1|13030.9|13026.5|13024.5|13040.5|13038.5|13022.8|13020.8|1073
1602689700000|2020-10-14 15:35:00|13026|13024|13028|13026|13031.8|13029.8|13025.5|13023.5|431
1602690000000|2020-10-14 15:40:00|13027.8|13025.8|13025|13023|13028.5|13026.5|13020|13018|316
1602690300000|2020-10-14 15:45:00|13024.8|13022.8|13005.3|13003.3|13026|13024|12998|12996|636
1602690600000|2020-10-14 15:50:00|13005|13003|12983|12981|13007.3|13005.3|12983|12981|717
1602690900000|2020-10-14 15:55:00|12983.3|12981.3|12985.5|12983.5|12992.5|12990.5|12982.8|12980.8|413
1602691200000|2020-10-14 16:00:00|12985.3|12983.3|12987.3|12985.3|12993|12991|12978.8|12976.8|576
1602691500000|2020-10-14 16:05:00|12987|12985|12989.8|12987.8|12997.5|12995.5|12986|12984|368
1602691800000|2020-10-14 16:10:00|12989.5|12987.5|12986|12984|12993|12991|12980.5|12978.5|422
1602692100000|2020-10-14 16:15:00|12985.3|12983.3|12967|12965|12989|12987|12963.8|12961.8|500
1602692400000|2020-10-14 16:20:00|12966.8|12964.8|12954.8|12952.8|12970.3|12968.3|12954.5|12952.5|379
1602692700000|2020-10-14 16:25:00|12954.5|12952.5|12973|12971|12973.5|12971.5|12953.5|12951.5|430
1602693000000|2020-10-14 16:30:00|12972.8|12970.8|12978|12976|12980.8|12978.8|12968|12966|271
1602693300000|2020-10-14 16:35:00|12977.8|12975.8|12975.8|12973.8|12981.8|12979.8|12964.5|12962.5|296
1602693600000|2020-10-14 16:40:00|12975.5|12973.5|12979.5|12977.5|12982.3|12980.3|12973.5|12971.5|166
1602693900000|2020-10-14 16:45:00|12979.8|12977.8|12981.8|12979.8|12983|12981|12976.8|12974.8|154
1602694200000|2020-10-14 16:50:00|12981.5|12979.5|12979.5|12977.5|12983|12981|12976.5|12974.5|130
1602694500000|2020-10-14 16:55:00|12979|12977|12979.5|12977.5|12988.3|12986.3|12975|12973|218
1602694800000|2020-10-14 17:00:00|12979.3|12977.3|12985.5|12983.5|12986.8|12984.8|12974|12972|152
1602695100000|2020-10-14 17:05:00|12985.8|12983.8|12986|12984|12989.5|12987.5|12983|12981|102
1602695400000|2020-10-14 17:10:00|12985.8|12983.8|12982|12980|12988|12986|12979.3|12977.3|137
1602695700000|2020-10-14 17:15:00|12981.8|12979.8|12982|12980|12986.8|12984.8|12977.5|12975.5|136
1602696000000|2020-10-14 17:20:00|12982.3|12980.3|12977.5|12975.5|12984|12982|12976.3|12974.3|88
1602696300000|2020-10-14 17:25:00|12977.3|12975.3|12973.5|12971.5|12982.3|12980.3|12972.5|12970.5|104
1602696600000|2020-10-14 17:30:00|12973.8|12971.8|12962|12960|12976.5|12974.5|12961|12959|262
1602696900000|2020-10-14 17:35:00|12962.5|12960.5|12969.5|12967.5|12970|12968|12961|12959|167
1602697200000|2020-10-14 17:40:00|12969.3|12967.3|12971.5|12969.5|12973|12971|12967.3|12965.3|149
1602697500000|2020-10-14 17:45:00|12971.3|12969.3|12978|12976|12979.8|12977.8|12969.3|12967.3|137
1602697800000|2020-10-14 17:50:00|12977.8|12975.8|12981.5|12979.5|12981.8|12979.8|12973.5|12971.5|69
1602698100000|2020-10-14 17:55:00|12981.8|12979.8|12981.5|12979.5|12983|12981|12977|12975|131
1602698400000|2020-10-14 18:00:00|12981.3|12979.3|12978.8|12976.8|12984.5|12982.5|12977.8|12975.8|169
1602698700000|2020-10-14 18:05:00|12979|12977|12984|12982|12986.8|12984.8|12978.8|12976.8|85
1602699000000|2020-10-14 18:10:00|12983.8|12981.8|12993|12991|12993.3|12991.3|12981.8|12979.8|139
1602699300000|2020-10-14 18:15:00|12992.8|12990.8|12987|12985|12995.5|12993.5|12986.5|12984.5|174
1602699600000|2020-10-14 18:20:00|12987.3|12985.3|12983.8|12981.8|12990|12988|12983|12981|87
1602699900000|2020-10-14 18:25:00|12984|12982|12978.3|12976.3|12984.8|12982.8|12974.3|12972.3|188
1602700200000|2020-10-14 18:30:00|12978|12976|12964.5|12962.5|12981|12979|12964|12962|159
1602700500000|2020-10-14 18:35:00|12964.3|12962.3|12961.3|12959.3|12967.5|12965.5|12958.8|12956.8|136
1602700800000|2020-10-14 18:40:00|12961.5|12959.5|12962.8|12960.8|12971.8|12969.8|12958.5|12956.5|237
1602701100000|2020-10-14 18:45:00|12963|12961|12974|12972|12974.5|12972.5|12961|12959|221
1602701400000|2020-10-14 18:50:00|12973.8|12971.8|12972.8|12970.8|12976.3|12974.3|12970.8|12968.8|231
1602701700000|2020-10-14 18:55:00|12973|12971|12978.5|12976.5|12982.8|12980.8|12972.8|12970.8|190
1602702000000|2020-10-14 19:00:00|12978.3|12976.3|12984.8|12982.8|12987|12985|12976.3|12974.3|142
1602702300000|2020-10-14 19:05:00|12984.5|12982.5|12989.8|12987.8|12997.3|12995.3|12983.8|12981.8|171
1602702600000|2020-10-14 19:10:00|12990|12988|12997.5|12995.5|13000.5|12998.5|12990|12988|197
1602702900000|2020-10-14 19:15:00|12997.8|12995.8|12993.8|12991.8|12999|12997|12991.8|12989.8|155
1602703200000|2020-10-14 19:20:00|12993.5|12991.5|12992.8|12990.8|12999.3|12997.3|12992.5|12990.5|71
1602703500000|2020-10-14 19:25:00|12993|12991|12987.8|12985.8|12994|12992|12987|12985|72
1602703800000|2020-10-14 19:30:00|12988|12986|12998.8|12996.8|13003.3|13001.3|12985.5|12983.5|181
1602704100000|2020-10-14 19:35:00|12999|12997|12985.3|12983.3|12999.8|12997.8|12984|12982|128
1602704400000|2020-10-14 19:40:00|12985.5|12983.5|12991|12989|12993.8|12991.8|12985.5|12983.5|68
1602704700000|2020-10-14 19:45:00|12991.3|12989.3|12986.3|12984.3|12992.8|12990.8|12982.8|12980.8|187
1602705000000|2020-10-14 19:50:00|12985.8|12983.8|12986.8|12984.8|12994|12992|12985.5|12983.5|145
1602705300000|2020-10-14 19:55:00|12986.5|12984.5|12969.5|12967.5|12991.3|12989.3|12969|12967|312
1602705600000|2020-10-14 20:00:00|12970.5|12965.5|12975.3|12970.3|12978.7|12973.7|12965.5|12960.5|14
1602705900000|2020-10-14 20:05:00|12974.5|12969.5|12973.1|12968.1|12977.4|12972.4|12969.4|12964.4|0
1602706200000|2020-10-14 20:10:00|12973.9|12968.9|12978.5|12973.5|12985.9|12980.9|12973.1|12968.1|0
1602706500000|2020-10-14 20:15:00|12978.4|12973.4|12978.5|12973.5|12979.3|12974.3|12976.7|12971.7|0
1602706800000|2020-10-14 20:20:00|12978.9|12973.9|12976.1|12971.1|12979.2|12974.2|12976.1|12971.1|0
1602707100000|2020-10-14 20:25:00|12975.9|12970.9|12972.1|12967.1|12976.3|12971.3|12971.9|12966.9|0
1602707400000|2020-10-14 20:30:00|12972.6|12967.6|12974.9|12969.9|12975.7|12970.7|12969.3|12964.3|0
1602707700000|2020-10-14 20:35:00|12974|12969|12971.1|12966.1|12974.9|12969.9|12968.9|12963.9|0
1602708000000|2020-10-14 20:40:00|12972|12967|12971.4|12966.4|12973.1|12968.1|12970.6|12965.6|0
1602708300000|2020-10-14 20:45:00|12972.3|12967.3|12973.2|12968.2|12974.8|12969.8|12970.6|12965.6|0
1602708600000|2020-10-14 20:50:00|12972.3|12967.3|12972.7|12967.7|12973.1|12968.1|12971.3|12966.3|0
1602708900000|2020-10-14 20:55:00|12971.9|12966.9|12971.3|12966.3|12973.2|12968.2|12968.6|12963.6|0
1602709200000|2020-10-14 21:00:00|12971.4|12966.4|12972.2|12967.2|12972.3|12967.3|12971.1|12966.1|0
1602709500000|2020-10-14 21:05:00|12972|12967|12972.3|12967.3|12973.2|12968.2|12971.7|12966.7|0
1602709800000|2020-10-14 21:10:00|12972.5|12967.5|12972.2|12967.2|12972.6|12967.6|12972.2|12967.2|0
1602710100000|2020-10-14 21:15:00|12972.3|12967.3|12972.2|12967.2|12972.4|12967.4|12972|12967|0
1602710400000|2020-10-14 21:20:00|12972.4|12967.4|12972.8|12967.8|12972.8|12967.8|12972.4|12967.4|0
1602710700000|2020-10-14 21:25:00|12973|12968|12973.6|12968.6|12974.3|12969.3|12972.6|12967.6|0
1602711000000|2020-10-14 21:30:00|12973.3|12968.3|12970.7|12965.7|12973.4|12968.4|12969.9|12964.9|0
1602711300000|2020-10-14 21:35:00|12970.8|12965.8|12970.5|12965.5|12970.9|12965.9|12970.5|12965.5|0
1602711600000|2020-10-14 21:40:00|12970.9|12965.9|12971.8|12966.8|12971.8|12966.8|12970.9|12965.9|0
1602711900000|2020-10-14 21:45:00|12971.4|12966.4|12972|12967|12972.1|12967.1|12971.4|12966.4|0
1602712200000|2020-10-14 21:50:00|12972.2|12967.2|12972.4|12967.4|12973.2|12968.2|12972.2|12967.2|0
1602712500000|2020-10-14 21:55:00|12972.5|12967.5|12974.4|12969.4|12974.5|12969.5|12972.5|12967.5|0
1602712800000|2020-10-14 22:00:00|12973.9|12968.9|12982.1|12977.1|12986.2|12981.2|12973.9|12968.9|0
1602713100000|2020-10-14 22:05:00|12982.9|12977.9|12983.6|12978.6|12985.7|12980.7|12980.1|12975.1|0
1602713400000|2020-10-14 22:10:00|12984.5|12979.5|12989.2|12984.2|12993.6|12988.6|12983.7|12978.7|0
1602713700000|2020-10-14 22:15:00|12990|12985|12990.6|12985.6|12991.7|12986.7|12989.1|12984.1|0
1602714000000|2020-10-14 22:20:00|12991.5|12986.5|12986.8|12981.8|12991.5|12986.5|12985.5|12980.5|0
1602714300000|2020-10-14 22:25:00|12985.9|12980.9|12988.1|12983.1|12990.2|12985.2|12984.3|12979.3|0
1602714600000|2020-10-14 22:30:00|12988.5|12983.5|12978.9|12973.9|12989.8|12984.8|12978.9|12973.9|0
1602714900000|2020-10-14 22:35:00|12979|12974|12974.9|12969.9|12979.8|12974.8|12967.3|12962.3|0
1602715200000|2020-10-14 22:40:00|12975.7|12970.7|12959.5|12954.5|12976.1|12971.1|12954|12949|0
1602715500000|2020-10-14 22:45:00|12959.4|12954.4|12966.7|12961.7|12967.6|12962.6|12953.9|12948.9|0
1602715800000|2020-10-14 22:50:00|12967.6|12962.6|12984.4|12979.4|12985.5|12980.5|12963.4|12958.4|0
1602716100000|2020-10-14 22:55:00|12984.8|12979.8|12977.3|12972.3|12984.8|12979.8|12977.3|12972.3|0
1602716400000|2020-10-14 23:00:00|12977.8|12972.8|12979.1|12974.1|12980.4|12975.4|12977|12972|0
1602716700000|2020-10-14 23:05:00|12978.6|12973.6|12991.1|12986.1|12991.1|12986.1|12978.2|12973.2|0
1602717000000|2020-10-14 23:10:00|12990.2|12985.2|12982.6|12977.6|12991.9|12986.9|12981|12976|0
1602717300000|2020-10-14 23:15:00|12983.5|12978.5|12984.1|12979.1|12986|12981|12977.6|12972.6|0
1602717600000|2020-10-14 23:20:00|12984.9|12979.9|12987.5|12982.5|12989.1|12984.1|12983.2|12978.2|0
1602717900000|2020-10-14 23:25:00|12987.1|12982.1|12991.4|12986.4|12993.1|12988.1|12983|12978|0
1602718200000|2020-10-14 23:30:00|12992.3|12987.3|12992.2|12987.2|12993|12988|12990.5|12985.5|0
1602718500000|2020-10-14 23:35:00|12991.4|12986.4|12986.4|12981.4|12992.2|12987.2|12986.3|12981.3|0
1602718800000|2020-10-14 23:40:00|12986.8|12981.8|12986.4|12981.4|12989.3|12984.3|12983.9|12978.9|0
1602719100000|2020-10-14 23:45:00|12986.8|12981.8|12988.7|12983.7|12989.5|12984.5|12982.9|12977.9|0
1602719400000|2020-10-14 23:50:00|12988.2|12983.2|12984.9|12979.9|12988.7|12983.7|12983.6|12978.6|0
1602719700000|2020-10-14 23:55:00|12985.3|12980.3|12986.3|12981.3|12987.1|12982.1|12983.9|12978.9|0
1602720000000|2020-10-15 00:00:00|12985.5|12980.5|12991.9|12986.9|12992.3|12987.3|12982.6|12977.6|0
1602720300000|2020-10-15 00:05:00|12991.5|12986.5|12986|12981|12991.5|12986.5|12982.5|12977.5|0
1602720600000|2020-10-15 00:10:00|12986.4|12981.4|12986|12981|12987.6|12982.6|12978.4|12973.4|0
1602720900000|2020-10-15 00:15:00|12985.5|12980.5|12993|12989|13000.5|12996.5|12985.1|12980.1|141
1602721200000|2020-10-15 00:20:00|12992|12988|12992.3|12988.3|12997.3|12993.3|12990.5|12986.5|93
1602721500000|2020-10-15 00:25:00|12991.8|12987.8|12982|12978|12994|12990|12981.8|12977.8|27
1602721800000|2020-10-15 00:30:00|12982.3|12978.3|12979.5|12975.5|12986.3|12982.3|12976.5|12972.5|24
1602722100000|2020-10-15 00:35:00|12979.3|12975.3|12981|12977|12985.3|12981.3|12977.5|12973.5|41
1602722400000|2020-10-15 00:40:00|12982|12978|12983.3|12979.3|12986.3|12982.3|12977.3|12973.3|63
1602722700000|2020-10-15 00:45:00|12983|12979|12978|12974|12985.5|12981.5|12976.8|12972.8|44
1602723000000|2020-10-15 00:50:00|12977.8|12973.8|12976.8|12972.8|12980.5|12976.5|12970.5|12966.5|49
1602723300000|2020-10-15 00:55:00|12975|12971|12975.3|12971.3|12979|12975|12974.5|12970.5|10
1602723600000|2020-10-15 01:00:00|12975|12971|12980.5|12976.5|12984.3|12980.3|12972.8|12968.8|37
1602723900000|2020-10-15 01:05:00|12980.8|12976.8|12981.3|12977.3|12981.5|12977.5|12974.5|12970.5|24
1602724200000|2020-10-15 01:10:00|12982|12978|12989.3|12985.3|12990.5|12986.5|12981.8|12977.8|23
1602724500000|2020-10-15 01:15:00|12989|12985|12997.3|12993.3|12997.3|12993.3|12986.8|12982.8|22
1602724800000|2020-10-15 01:20:00|12997.5|12993.5|12970.5|12966.5|12998|12994|12955.3|12951.3|86
1602725100000|2020-10-15 01:25:00|12971|12967|12968.5|12964.5|12971.5|12967.5|12961.8|12957.8|25
1602725400000|2020-10-15 01:30:00|12968.3|12964.3|12969.8|12965.8|12976.5|12972.5|12963.8|12959.8|29
1602725700000|2020-10-15 01:35:00|12969.5|12965.5|12960.8|12956.8|12974|12970|12958.8|12954.8|13
1602726000000|2020-10-15 01:40:00|12961|12957|12965.8|12961.8|12971.3|12967.3|12960.3|12956.3|10
1602726300000|2020-10-15 01:45:00|12965.5|12961.5|12956.5|12952.5|12965.5|12961.5|12955.3|12951.3|22
1602726600000|2020-10-15 01:50:00|12956.3|12952.3|12954.8|12950.8|12961|12957|12954.5|12950.5|5
1602726900000|2020-10-15 01:55:00|12953.3|12949.3|12966.3|12962.3|12966.3|12962.3|12951|12947|30
1602727200000|2020-10-15 02:00:00|12966|12962|12971.3|12967.3|12971.8|12967.8|12963.3|12959.3|19
1602727500000|2020-10-15 02:05:00|12971.8|12967.8|12973.3|12969.3|12975|12971|12969.3|12965.3|35
1602727800000|2020-10-15 02:10:00|12973|12969|12973.8|12969.8|12977|12973|12965.5|12961.5|14
1602728100000|2020-10-15 02:15:00|12974.5|12970.5|12965.3|12961.3|12975.5|12971.5|12963|12959|11
1602728400000|2020-10-15 02:20:00|12965.5|12961.5|12963|12959|12965.8|12961.8|12959.5|12955.5|23
1602728700000|2020-10-15 02:25:00|12962.8|12958.8|12958.8|12954.8|12963|12959|12957|12953|10
1602729000000|2020-10-15 02:30:00|12958.5|12954.5|12956.3|12952.3|12959|12955|12954.3|12950.3|27
1602729300000|2020-10-15 02:35:00|12956.8|12952.8|12956.5|12952.5|12961|12957|12956.5|12952.5|4
1602729600000|2020-10-15 02:40:00|12957|12953|12958|12954|12962.5|12958.5|12957|12953|10
1602729900000|2020-10-15 02:45:00|12957.5|12953.5|12958.5|12954.5|12959.8|12955.8|12956.3|12952.3|7
1602730200000|2020-10-15 02:50:00|12958|12954|12944.5|12940.5|12958|12954|12940.5|12936.5|58
1602730500000|2020-10-15 02:55:00|12944.8|12940.8|12934.8|12930.8|12947.5|12943.5|12934.5|12930.5|40
1602730800000|2020-10-15 03:00:00|12934.5|12930.5|12935.8|12931.8|12940.3|12936.3|12929.3|12925.3|31
1602731100000|2020-10-15 03:05:00|12935.5|12931.5|12940|12936|12941.5|12937.5|12932.5|12928.5|9
1602731400000|2020-10-15 03:10:00|12940.3|12936.3|12938.3|12934.3|12940.3|12936.3|12934.8|12930.8|19
1602731700000|2020-10-15 03:15:00|12938|12934|12942|12938|12943.3|12939.3|12935.3|12931.3|24
1602732000000|2020-10-15 03:20:00|12942.3|12938.3|12936.3|12932.3|12942.5|12938.5|12936.3|12932.3|9
1602732300000|2020-10-15 03:25:00|12935.8|12931.8|12937.8|12933.8|12940.8|12936.8|12933.5|12929.5|10
1602732600000|2020-10-15 03:30:00|12937.5|12933.5|12938.3|12934.3|12938.5|12934.5|12925.3|12921.3|27
1602732900000|2020-10-15 03:35:00|12939.8|12935.8|12942|12938|12942|12938|12937|12933|2
1602733200000|2020-10-15 03:40:00|12941.8|12937.8|12934.5|12930.5|12941.8|12937.8|12932.5|12928.5|9
1602733500000|2020-10-15 03:45:00|12934.3|12930.3|12929.8|12925.8|12936|12932|12928|12924|15
1602733800000|2020-10-15 03:50:00|12929.5|12925.5|12931|12927|12933|12929|12928.3|12924.3|9
1602734100000|2020-10-15 03:55:00|12930.8|12926.8|12933|12929|12934.8|12930.8|12928.3|12924.3|36
1602734400000|2020-10-15 04:00:00|12932.8|12928.8|12930.5|12926.5|12935.8|12931.8|12930|12926|128
1602734700000|2020-10-15 04:05:00|12930|12926|12925.8|12921.8|12931.3|12927.3|12921.8|12917.8|61
1602735000000|2020-10-15 04:10:00|12926.5|12922.5|12936.5|12932.5|12937.5|12933.5|12926|12922|129
1602735300000|2020-10-15 04:15:00|12936.3|12932.3|12936.8|12932.8|12938.5|12934.5|12934.8|12930.8|32
1602735600000|2020-10-15 04:20:00|12937.8|12933.8|12937.8|12933.8|12941.5|12937.5|12937.3|12933.3|62
1602735900000|2020-10-15 04:25:00|12938|12934|12946|12942|12948.5|12944.5|12938|12934|38
1602736200000|2020-10-15 04:30:00|12945.8|12941.8|12944.3|12940.3|12955.3|12951.3|12943.8|12939.8|76
1602736500000|2020-10-15 04:35:00|12944.8|12940.8|12948|12944|12953.8|12949.8|12944.3|12940.3|35
1602736800000|2020-10-15 04:40:00|12948.3|12944.3|12951.3|12947.3|12952.3|12948.3|12947.5|12943.5|4
1602737100000|2020-10-15 04:45:00|12951.5|12947.5|12953.3|12949.3|12955|12951|12950.5|12946.5|20
1602737400000|2020-10-15 04:50:00|12953.5|12949.5|12950.3|12946.3|12956.5|12952.5|12949.5|12945.5|24
1602737700000|2020-10-15 04:55:00|12950|12946|12949.5|12945.5|12952.3|12948.3|12947.5|12943.5|41
1602738000000|2020-10-15 05:00:00|12949.3|12945.3|12958|12954|12958.5|12954.5|12946.5|12942.5|22
1602738300000|2020-10-15 05:05:00|12957.8|12953.8|12950.8|12946.8|12957.8|12953.8|12950.5|12946.5|10
1602738600000|2020-10-15 05:10:00|12950.5|12946.5|12948|12944|12951.3|12947.3|12947.3|12943.3|12
1602738900000|2020-10-15 05:15:00|12947.8|12943.8|12949.5|12945.5|12950.3|12946.3|12944|12940|17
1602739200000|2020-10-15 05:20:00|12948.8|12944.8|12948.8|12944.8|12949.8|12945.8|12946|12942|51
1602739500000|2020-10-15 05:25:00|12949.3|12945.3|12952.3|12948.3|12954.3|12950.3|12949.3|12945.3|12
1602739800000|2020-10-15 05:30:00|12952|12948|12951.5|12947.5|12957.3|12953.3|12949.3|12945.3|63
1602740100000|2020-10-15 05:35:00|12951.3|12947.3|12962|12958|12962.8|12958.8|12951|12947|34
1602740400000|2020-10-15 05:40:00|12962.3|12958.3|12966.5|12962.5|12967.3|12963.3|12962|12958|54
1602740700000|2020-10-15 05:45:00|12965.5|12961.5|12962.3|12958.3|12965.5|12961.5|12959.8|12955.8|45
1602741000000|2020-10-15 05:50:00|12962.5|12958.5|12958.3|12954.3|12963.5|12959.5|12958.3|12954.3|21
1602741300000|2020-10-15 05:55:00|12958.5|12954.5|12952.8|12948.8|12961|12957|12952.5|12948.5|25
1602741600000|2020-10-15 06:00:00|12951.8|12949.8|12933.3|12931.3|12953.8|12951.8|12929|12927|438
1602741900000|2020-10-15 06:05:00|12933.5|12931.5|12910.3|12908.3|12933.5|12931.5|12909|12907|706
1602742200000|2020-10-15 06:10:00|12910.5|12908.5|12914.8|12912.8|12922.8|12920.8|12907.8|12905.8|397
1602742500000|2020-10-15 06:15:00|12914.5|12912.5|12912|12910|12919|12917|12907|12905|249
1602742800000|2020-10-15 06:20:00|12911.3|12909.3|12916|12914|12920.3|12918.3|12910.3|12908.3|151
1602743100000|2020-10-15 06:25:00|12915.8|12913.8|12915|12913|12922.3|12920.3|12913.8|12911.8|183
1602743400000|2020-10-15 06:30:00|12914.3|12912.3|12915.5|12913.5|12918.5|12916.5|12912.5|12910.5|166
1602743700000|2020-10-15 06:35:00|12915.8|12913.8|12905.3|12903.3|12916.5|12914.5|12903.5|12901.5|299
1602744000000|2020-10-15 06:40:00|12905|12903|12907|12905|12914.3|12912.3|12901.3|12899.3|220
1602744300000|2020-10-15 06:45:00|12906.8|12904.8|12893.8|12891.8|12906.8|12904.8|12888.3|12886.3|504
1602744600000|2020-10-15 06:50:00|12894|12892|12896.3|12894.3|12901.5|12899.5|12891.5|12889.5|318
1602744900000|2020-10-15 06:55:00|12896.5|12894.5|12876|12874|12896.8|12894.8|12870|12868|667
1602745200000|2020-10-15 07:00:00|12875.6|12874.4|12828.6|12827.4|12877.9|12876.7|12819.9|12818.7|4322
1602745500000|2020-10-15 07:05:00|12828.9|12827.7|12807.1|12805.9|12830.4|12829.2|12802.6|12801.4|2735
1602745800000|2020-10-15 07:10:00|12807.4|12806.2|12822.1|12820.9|12824.1|12822.9|12781.9|12780.7|2331
1602746100000|2020-10-15 07:15:00|12821.6|12820.4|12767.1|12765.9|12822.4|12821.2|12764.6|12763.4|2128
1602746400000|2020-10-15 07:20:00|12766.9|12765.7|12736.6|12735.4|12768.6|12767.4|12731.4|12730.2|2875
1602746700000|2020-10-15 07:25:00|12737.1|12735.9|12768.1|12766.9|12772.9|12771.7|12730.6|12729.4|2220
1602747000000|2020-10-15 07:30:00|12769.1|12767.9|12734.1|12732.9|12769.6|12768.4|12725.4|12724.2|1745
1602747300000|2020-10-15 07:35:00|12734.4|12733.2|12725.1|12723.9|12740.1|12738.9|12721.4|12720.2|1430
1602747600000|2020-10-15 07:40:00|12724.9|12723.7|12721.1|12719.9|12724.9|12723.7|12695.1|12693.9|2138
1602747900000|2020-10-15 07:45:00|12721.4|12720.2|12747.6|12746.4|12752.6|12751.4|12714.9|12713.7|1677
1602748200000|2020-10-15 07:50:00|12747.9|12746.7|12723.4|12722.2|12749.4|12748.2|12720.9|12719.7|1211
1602748500000|2020-10-15 07:55:00|12723.1|12721.9|12731.6|12730.4|12735.9|12734.7|12711.1|12709.9|1257
1602748800000|2020-10-15 08:00:00|12731.4|12730.2|12699.1|12697.9|12731.6|12730.4|12694.1|12692.9|1569
1602749100000|2020-10-15 08:05:00|12699.4|12698.2|12690.4|12689.2|12701.1|12699.9|12676.6|12675.4|1415
1602749400000|2020-10-15 08:10:00|12690.6|12689.4|12699.1|12697.9|12704.4|12703.2|12689.1|12687.9|1046
1602749700000|2020-10-15 08:15:00|12698.9|12697.7|12682.6|12681.4|12698.9|12697.7|12669.1|12667.9|1616
1602750000000|2020-10-15 08:20:00|12682.4|12681.2|12673.6|12672.4|12685.1|12683.9|12664.6|12663.4|1165
1602750300000|2020-10-15 08:25:00|12673.4|12672.2|12680.9|12679.7|12689.9|12688.7|12670.4|12669.2|1190
1602750600000|2020-10-15 08:30:00|12680.6|12679.4|12653.9|12652.7|12680.9|12679.7|12647.4|12646.2|1682
1602750900000|2020-10-15 08:35:00|12654.1|12652.9|12643.6|12642.4|12658.1|12656.9|12640.1|12638.9|1254
1602751200000|2020-10-15 08:40:00|12644.1|12642.9|12637.9|12636.7|12650.6|12649.4|12629.6|12628.4|857
1602751500000|2020-10-15 08:45:00|12638.1|12636.9|12643.1|12641.9|12659.6|12658.4|12636.4|12635.2|1110
1602751800000|2020-10-15 08:50:00|12642.9|12641.7|12628.1|12626.9|12643.6|12642.4|12625.6|12624.4|762
1602752100000|2020-10-15 08:55:00|12628.4|12627.2|12629.1|12627.9|12632.4|12631.2|12619.4|12618.2|956
1602752400000|2020-10-15 09:00:00|12628.9|12627.7|12632.4|12631.2|12632.6|12631.4|12612.9|12611.7|1373
1602752700000|2020-10-15 09:05:00|12632.1|12630.9|12629.1|12627.9|12636.6|12635.4|12618.1|12616.9|998
1602753000000|2020-10-15 09:10:00|12629.4|12628.2|12633.6|12632.4|12640.1|12638.9|12624.9|12623.7|827
1602753300000|2020-10-15 09:15:00|12633.4|12632.2|12608.6|12607.4|12635.6|12634.4|12605.4|12604.2|1179
1602753600000|2020-10-15 09:20:00|12608.9|12607.7|12627.4|12626.2|12632.1|12630.9|12597.9|12596.7|1322
1602753900000|2020-10-15 09:25:00|12627.1|12625.9|12650.9|12649.7|12654.9|12653.7|12623.1|12621.9|1382
1602754200000|2020-10-15 09:30:00|12650.6|12649.4|12642.6|12641.4|12651.1|12649.9|12635.1|12633.9|798
1602754500000|2020-10-15 09:35:00|12642.4|12641.2|12627.6|12626.4|12643.6|12642.4|12626.1|12624.9|637
1602754800000|2020-10-15 09:40:00|12627.9|12626.7|12619.6|12618.4|12633.4|12632.2|12618.4|12617.2|633
1602755100000|2020-10-15 09:45:00|12619.9|12618.7|12645.6|12644.4|12645.6|12644.4|12609.6|12608.4|993
1602755400000|2020-10-15 09:50:00|12645.4|12644.2|12652.4|12651.2|12655.1|12653.9|12644.1|12642.9|1004
1602755700000|2020-10-15 09:55:00|12652.1|12650.9|12661.6|12660.4|12663.9|12662.7|12644.4|12643.2|840
1602756000000|2020-10-15 10:00:00|12661.9|12660.7|12660.9|12659.7|12670.1|12668.9|12658.6|12657.4|818
1602756300000|2020-10-15 10:05:00|12660.6|12659.4|12647.4|12646.2|12664.6|12663.4|12646.6|12645.4|612
1602756600000|2020-10-15 10:10:00|12647.1|12645.9|12646.6|12645.4|12657.6|12656.4|12644.6|12643.4|474
1602756900000|2020-10-15 10:15:00|12646.9|12645.7|12650.6|12649.4|12651.4|12650.2|12630.6|12629.4|732
1602757200000|2020-10-15 10:20:00|12650.9|12649.7|12629.4|12628.2|12651.6|12650.4|12627.6|12626.4|670
1602757500000|2020-10-15 10:25:00|12629.1|12627.9|12640.6|12639.4|12641.4|12640.2|12625.1|12623.9|554
1602757800000|2020-10-15 10:30:00|12640.4|12639.2|12634.6|12633.4|12640.6|12639.4|12629.4|12628.2|348
1602758100000|2020-10-15 10:35:00|12634.9|12633.7|12642.9|12641.7|12644.4|12643.2|12631.6|12630.4|416
1602758400000|2020-10-15 10:40:00|12643.4|12642.2|12652.6|12651.4|12652.6|12651.4|12634.9|12633.7|690
1602758700000|2020-10-15 10:45:00|12652.4|12651.2|12653.1|12651.9|12657.9|12656.7|12649.1|12647.9|447
1602759000000|2020-10-15 10:50:00|12653.4|12652.2|12665.6|12664.4|12667.1|12665.9|12652.1|12650.9|691
1602759300000|2020-10-15 10:55:00|12665.9|12664.7|12672.6|12671.4|12674.4|12673.2|12662.6|12661.4|585
1602759600000|2020-10-15 11:00:00|12673.1|12671.9|12675.1|12673.9|12683.1|12681.9|12667.6|12666.4|817
1602759900000|2020-10-15 11:05:00|12675.4|12674.2|12663.1|12661.9|12676.1|12674.9|12659.6|12658.4|448
1602760200000|2020-10-15 11:10:00|12663.4|12662.2|12663.1|12661.9|12674.9|12673.7|12661.9|12660.7|353
1602760500000|2020-10-15 11:15:00|12663.4|12662.2|12672.4|12671.2|12674.4|12673.2|12658.6|12657.4|419
1602760800000|2020-10-15 11:20:00|12672.1|12670.9|12681.1|12679.9|12686.9|12685.7|12670.6|12669.4|512
1602761100000|2020-10-15 11:25:00|12681.6|12680.4|12683.6|12682.4|12687.6|12686.4|12677.4|12676.2|340
1602761400000|2020-10-15 11:30:00|12683.9|12682.7|12677.1|12675.9|12687.6|12686.4|12673.6|12672.4|421
1602761700000|2020-10-15 11:35:00|12677.4|12676.2|12678.6|12677.4|12684.1|12682.9|12671.4|12670.2|355
1602762000000|2020-10-15 11:40:00|12678.4|12677.2|12688.1|12686.9|12689.6|12688.4|12675.4|12674.2|418
1602762300000|2020-10-15 11:45:00|12687.9|12686.7|12680.9|12679.7|12690.6|12689.4|12676.9|12675.7|322
1602762600000|2020-10-15 11:50:00|12680.6|12679.4|12671.9|12670.7|12683.6|12682.4|12669.4|12668.2|375
1602762900000|2020-10-15 11:55:00|12671.6|12670.4|12676.9|12675.7|12680.6|12679.4|12669.6|12668.4|279
1602763200000|2020-10-15 12:00:00|12676.6|12675.4|12668.6|12667.4|12678.4|12677.2|12662.4|12661.2|394
1602763500000|2020-10-15 12:05:00|12668.4|12667.2|12654.6|12653.4|12671.6|12670.4|12652.9|12651.7|385
1602763800000|2020-10-15 12:10:00|12655.6|12654.4|12662.6|12661.4|12662.6|12661.4|12653.1|12651.9|326
1602764100000|2020-10-15 12:15:00|12663.1|12661.9|12656.6|12655.4|12663.1|12661.9|12646.1|12644.9|327
1602764400000|2020-10-15 12:20:00|12656.9|12655.7|12647.9|12646.7|12656.9|12655.7|12644.4|12643.2|551
1602764700000|2020-10-15 12:25:00|12648.1|12646.9|12656.1|12654.9|12656.1|12654.9|12645.6|12644.4|305
1602765000000|2020-10-15 12:30:00|12656.4|12655.2|12634.6|12633.4|12656.4|12655.2|12631.6|12630.4|1240
1602765300000|2020-10-15 12:35:00|12634.9|12633.7|12640.6|12639.4|12645.6|12644.4|12628.4|12627.2|769
1602765600000|2020-10-15 12:40:00|12640.9|12639.7|12638.1|12636.9|12643.4|12642.2|12633.9|12632.7|370
1602765900000|2020-10-15 12:45:00|12638.4|12637.2|12631.6|12630.4|12647.6|12646.4|12631.1|12629.9|441
1602766200000|2020-10-15 12:50:00|12631.4|12630.2|12618.9|12617.7|12634.6|12633.4|12615.9|12614.7|705
1602766500000|2020-10-15 12:55:00|12619.1|12617.9|12621.6|12620.4|12627.1|12625.9|12616.1|12614.9|420
1602766800000|2020-10-15 13:00:00|12621.1|12619.9|12631.4|12630.2|12632.9|12631.7|12615.9|12614.7|502
1602767100000|2020-10-15 13:05:00|12631.6|12630.4|12633.6|12632.4|12633.9|12632.7|12623.6|12622.4|354
1602767400000|2020-10-15 13:10:00|12633.9|12632.7|12640.6|12639.4|12641.1|12639.9|12626.6|12625.4|424
1602767700000|2020-10-15 13:15:00|12640.9|12639.7|12650.1|12648.9|12651.1|12649.9|12636.9|12635.7|464
1602768000000|2020-10-15 13:20:00|12649.6|12648.4|12656.6|12655.4|12656.9|12655.7|12647.4|12646.2|330
1602768300000|2020-10-15 13:25:00|12656.4|12655.2|12654.6|12653.4|12663.4|12662.2|12653.4|12652.2|398
1602768600000|2020-10-15 13:30:00|12655.6|12654.4|12674.1|12672.9|12675.6|12674.4|12651.4|12650.2|1015
1602768900000|2020-10-15 13:35:00|12674.4|12673.2|12665.4|12664.2|12678.6|12677.4|12664.4|12663.2|708
1602769200000|2020-10-15 13:40:00|12665.1|12663.9|12679.1|12677.9|12680.9|12679.7|12662.4|12661.2|661
1602769500000|2020-10-15 13:45:00|12678.9|12677.7|12687.1|12685.9|12687.6|12686.4|12673.1|12671.9|654
1602769800000|2020-10-15 13:50:00|12687.4|12686.2|12709.6|12708.4|12713.6|12712.4|12684.6|12683.4|1020
1602770100000|2020-10-15 13:55:00|12710.1|12708.9|12710.6|12709.4|12713.1|12711.9|12700.6|12699.4|909
1602770400000|2020-10-15 14:00:00|12710.4|12709.2|12696.1|12694.9|12710.4|12709.2|12690.4|12689.2|777
1602770700000|2020-10-15 14:05:00|12696.4|12695.2|12689.1|12687.9|12704.6|12703.4|12687.1|12685.9|1316
1602771000000|2020-10-15 14:10:00|12689.4|12688.2|12676.6|12675.4|12690.6|12689.4|12674.6|12673.4|696
1602771300000|2020-10-15 14:15:00|12676.4|12675.2|12678.6|12677.4|12691.6|12690.4|12670.6|12669.4|842
1602771600000|2020-10-15 14:20:00|12678.4|12677.2|12667.9|12666.7|12680.1|12678.9|12665.6|12664.4|648
1602771900000|2020-10-15 14:25:00|12668.1|12666.9|12657.6|12656.4|12670.1|12668.9|12654.9|12653.7|652
1602772200000|2020-10-15 14:30:00|12657.4|12656.2|12653.9|12652.7|12671.1|12669.9|12645.9|12644.7|854
1602772500000|2020-10-15 14:35:00|12654.1|12652.9|12653.1|12651.9|12654.9|12653.7|12642.1|12640.9|728
1602772800000|2020-10-15 14:40:00|12652.9|12651.7|12655.6|12654.4|12664.6|12663.4|12644.6|12643.4|852
1602773100000|2020-10-15 14:45:00|12655.4|12654.2|12664.6|12663.4|12669.4|12668.2|12649.4|12648.2|668
1602773400000|2020-10-15 14:50:00|12664.4|12663.2|12666.1|12664.9|12676.1|12674.9|12661.9|12660.7|646
1602773700000|2020-10-15 14:55:00|12666.4|12665.2|12685.1|12683.9|12687.1|12685.9|12661.4|12660.2|705
1602774000000|2020-10-15 15:00:00|12684.9|12683.7|12678.6|12677.4|12686.6|12685.4|12667.4|12666.2|829
1602774300000|2020-10-15 15:05:00|12678.9|12677.7|12702.6|12701.4|12709.4|12708.2|12677.4|12676.2|935
1602774600000|2020-10-15 15:10:00|12702.9|12701.7|12714.6|12713.4|12716.9|12715.7|12702.4|12701.2|960
1602774900000|2020-10-15 15:15:00|12715.1|12713.9|12709.9|12708.7|12716.6|12715.4|12699.9|12698.7|1018
1602775200000|2020-10-15 15:20:00|12710.1|12708.9|12708.1|12706.9|12719.6|12718.4|12705.1|12703.9|789
1602775500000|2020-10-15 15:25:00|12708.4|12707.2|12685.1|12683.9|12711.6|12710.4|12681.6|12680.4|1552
1602775800000|2020-10-15 15:30:00|12685.5|12683.5|12697.5|12695.5|12705.5|12703.5|12667|12665|2481
1602776100000|2020-10-15 15:35:00|12697|12695|12702.8|12700.8|12706|12704|12694|12692|1062
1602776400000|2020-10-15 15:40:00|12703|12701|12704.5|12702.5|12710.5|12708.5|12701|12699|454
1602776700000|2020-10-15 15:45:00|12704.8|12702.8|12712.5|12710.5|12720.5|12718.5|12704.8|12702.8|935
1602777000000|2020-10-15 15:50:00|12712.3|12710.3|12723.3|12721.3|12730|12728|12698.5|12696.5|1234
1602777300000|2020-10-15 15:55:00|12723|12721|12714.3|12712.3|12729.5|12727.5|12711.5|12709.5|473
1602777600000|2020-10-15 16:00:00|12714|12712|12718.5|12716.5|12721.5|12719.5|12709.3|12707.3|408
1602777900000|2020-10-15 16:05:00|12718|12716|12711.8|12709.8|12724|12722|12711.5|12709.5|332
1602778200000|2020-10-15 16:10:00|12712|12710|12711.5|12709.5|12715.3|12713.3|12709|12707|278
1602778500000|2020-10-15 16:15:00|12711.8|12709.8|12711.5|12709.5|12717.3|12715.3|12710.3|12708.3|261
1602778800000|2020-10-15 16:20:00|12711.8|12709.8|12709|12707|12714.5|12712.5|12706.3|12704.3|304
1602779100000|2020-10-15 16:25:00|12709.3|12707.3|12703.8|12701.8|12716|12714|12703|12701|315
1602779400000|2020-10-15 16:30:00|12704|12702|12700.8|12698.8|12708.3|12706.3|12697.3|12695.3|257
1602779700000|2020-10-15 16:35:00|12700.5|12698.5|12705.3|12703.3|12708.8|12706.8|12698.3|12696.3|274
1602780000000|2020-10-15 16:40:00|12705|12703|12697|12695|12711|12709|12696.3|12694.3|153
1602780300000|2020-10-15 16:45:00|12696.8|12694.8|12695.8|12693.8|12703.3|12701.3|12690.3|12688.3|303
1602780600000|2020-10-15 16:50:00|12695.5|12693.5|12704.8|12702.8|12713|12711|12694.5|12692.5|218
1602780900000|2020-10-15 16:55:00|12704.5|12702.5|12709.3|12707.3|12712|12710|12703.3|12701.3|141
1602781200000|2020-10-15 17:00:00|12709.8|12707.8|12707.3|12705.3|12713|12711|12705.5|12703.5|92
1602781500000|2020-10-15 17:05:00|12708.3|12706.3|12707.5|12705.5|12712.5|12710.5|12704|12702|112
1602781800000|2020-10-15 17:10:00|12707.3|12705.3|12714|12712|12715.5|12713.5|12706|12704|93
1602782100000|2020-10-15 17:15:00|12714.3|12712.3|12715.3|12713.3|12718.8|12716.8|12710.3|12708.3|204
1602782400000|2020-10-15 17:20:00|12715.5|12713.5|12715|12713|12718.8|12716.8|12714|12712|81
1602782700000|2020-10-15 17:25:00|12715.3|12713.3|12715|12713|12722.8|12720.8|12714|12712|78
1602783000000|2020-10-15 17:30:00|12715.3|12713.3|12719.8|12717.8|12722|12720|12715|12713|91
1602783300000|2020-10-15 17:35:00|12720|12718|12721.8|12719.8|12724.5|12722.5|12719|12717|102
1602783600000|2020-10-15 17:40:00|12721.5|12719.5|12728|12726|12728.8|12726.8|12720.5|12718.5|197
1602783900000|2020-10-15 17:45:00|12728.3|12726.3|12727.8|12725.8|12733|12731|12725|12723|237
1602784200000|2020-10-15 17:50:00|12728|12726|12728.8|12726.8|12730.5|12728.5|12727|12725|142
1602784500000|2020-10-15 17:55:00|12729|12727|12731.5|12729.5|12732.3|12730.3|12727.5|12725.5|101
1602784800000|2020-10-15 18:00:00|12731.8|12729.8|12739.5|12737.5|12741.3|12739.3|12731.5|12729.5|226
1602785100000|2020-10-15 18:05:00|12739.8|12737.8|12743.5|12741.5|12744|12742|12738.5|12736.5|192
1602785400000|2020-10-15 18:10:00|12743.3|12741.3|12741|12739|12744.5|12742.5|12738.3|12736.3|128
1602785700000|2020-10-15 18:15:00|12741.3|12739.3|12740.5|12738.5|12743.8|12741.8|12739|12737|80
1602786000000|2020-10-15 18:20:00|12740.8|12738.8|12739.5|12737.5|12743|12741|12737.8|12735.8|93
1602786300000|2020-10-15 18:25:00|12739.3|12737.3|12739.5|12737.5|12741.3|12739.3|12736|12734|137
1602786600000|2020-10-15 18:30:00|12739.3|12737.3|12737.3|12735.3|12740|12738|12735.8|12733.8|103
1602786900000|2020-10-15 18:35:00|12737|12735|12724.5|12722.5|12737.5|12735.5|12723.5|12721.5|206
1602787200000|2020-10-15 18:40:00|12724.8|12722.8|12712.5|12710.5|12725.5|12723.5|12712.5|12710.5|276
1602787500000|2020-10-15 18:45:00|12712.3|12710.3|12711|12709|12714|12712|12708|12706|163
1602787800000|2020-10-15 18:50:00|12712.5|12710.5|12723|12721|12725|12723|12709.5|12707.5|192
1602788100000|2020-10-15 18:55:00|12722.8|12720.8|12732.5|12730.5|12733.8|12731.8|12721.3|12719.3|107
1602788400000|2020-10-15 19:00:00|12731.8|12729.8|12741.8|12739.8|12743|12741|12730.3|12728.3|143
1602788700000|2020-10-15 19:05:00|12741.5|12739.5|12741|12739|12741.8|12739.8|12738.8|12736.8|63
1602789000000|2020-10-15 19:10:00|12741.3|12739.3|12735|12733|12742|12740|12733|12731|103
1602789300000|2020-10-15 19:15:00|12734.8|12732.8|12741|12739|12742.3|12740.3|12734.8|12732.8|133
1602789600000|2020-10-15 19:20:00|12740.8|12738.8|12739.8|12737.8|12741|12739|12735.3|12733.3|116
1602789900000|2020-10-15 19:25:00|12739.5|12737.5|12747.8|12745.8|12748.8|12746.8|12738.8|12736.8|163
1602790200000|2020-10-15 19:30:00|12748|12746|12750.3|12748.3|12754|12752|12745|12743|184
1602790500000|2020-10-15 19:35:00|12750.5|12748.5|12751.5|12749.5|12753|12751|12747.3|12745.3|110
1602790800000|2020-10-15 19:40:00|12751.8|12749.8|12755.8|12753.8|12760.8|12758.8|12748|12746|238
1602791100000|2020-10-15 19:45:00|12756|12754|12738|12736|12756.3|12754.3|12736.8|12734.8|297
1602791400000|2020-10-15 19:50:00|12738.3|12736.3|12744.3|12742.3|12748|12746|12738|12736|229
1602791700000|2020-10-15 19:55:00|12744|12742|12743.5|12741.5|12745.8|12743.8|12734.8|12732.8|231
1602792000000|2020-10-15 20:00:00|12744.8|12739.8|12745.7|12740.7|12750.8|12745.8|12743.9|12738.9|25
1602792300000|2020-10-15 20:05:00|12744.9|12739.9|12748.8|12743.8|12752.3|12747.3|12744.9|12739.9|0
1602792600000|2020-10-15 20:10:00|12750.4|12745.4|12745.3|12740.3|12752.9|12747.9|12744.1|12739.1|0
1602792900000|2020-10-15 20:15:00|12745.6|12740.6|12743.7|12738.7|12746|12741|12742.7|12737.7|0
1602793200000|2020-10-15 20:20:00|12743.9|12738.9|12744.7|12739.7|12744.9|12739.9|12743.9|12738.9|0
1602793500000|2020-10-15 20:25:00|12744.6|12739.6|12744.4|12739.4|12744.9|12739.9|12744|12739|0
1602793800000|2020-10-15 20:30:00|12746.2|12741.2|12745.4|12740.4|12751.2|12746.2|12745.4|12740.4|0
1602794100000|2020-10-15 20:35:00|12746.2|12741.2|12744.6|12739.6|12748.7|12743.7|12744.5|12739.5|0
1602794400000|2020-10-15 20:40:00|12745.4|12740.4|12752|12747|12752.8|12747.8|12744.9|12739.9|0
1602794700000|2020-10-15 20:45:00|12751.9|12746.9|12748.4|12743.4|12754.2|12749.2|12748.4|12743.4|0
1602795000000|2020-10-15 20:50:00|12749.2|12744.2|12751.6|12746.6|12752.4|12747.4|12747.5|12742.5|0
1602795300000|2020-10-15 20:55:00|12750.8|12745.8|12745.4|12740.4|12751.6|12746.6|12744.6|12739.6|0
1602795600000|2020-10-15 21:00:00|12745.5|12740.5|12744.9|12739.9|12746.3|12741.3|12744.6|12739.6|0
1602795900000|2020-10-15 21:05:00|12744.7|12739.7|12744.8|12739.8|12745.8|12740.8|12744.7|12739.7|0
1602796200000|2020-10-15 21:10:00|12745.4|12740.4|12745.8|12740.8|12746.4|12741.4|12745.3|12740.3|0
1602796500000|2020-10-15 21:15:00|12745.7|12740.7|12745.4|12740.4|12745.7|12740.7|12743.9|12738.9|0
1602796800000|2020-10-15 21:20:00|12745|12740|12744.6|12739.6|12745.8|12740.8|12744.6|12739.6|0
1602797100000|2020-10-15 21:25:00|12744.7|12739.7|12745.1|12740.1|12746.3|12741.3|12744.7|12739.7|0
1602797400000|2020-10-15 21:30:00|12745|12740|12745|12740|12745.1|12740.1|12744.9|12739.9|0
1602798000000|2020-10-15 21:40:00|12744.8|12739.8|12748.8|12743.8|12749.4|12744.4|12744.8|12739.8|0
1602798300000|2020-10-15 21:45:00|12749.4|12744.4|12747.2|12742.2|12749.4|12744.4|12747.2|12742.2|0
1602798600000|2020-10-15 21:50:00|12746.9|12741.9|12748.5|12743.5|12748.5|12743.5|12745.9|12740.9|0
1602798900000|2020-10-15 21:55:00|12748.8|12743.8|12750.3|12745.3|12750.3|12745.3|12748.8|12743.8|0
1602799200000|2020-10-15 22:00:00|12749.7|12744.7|12757.1|12752.1|12758.8|12753.8|12749.7|12744.7|0
1602799500000|2020-10-15 22:05:00|12757.9|12752.9|12751.9|12746.9|12757.9|12752.9|12749.6|12744.6|0
1602799800000|2020-10-15 22:10:00|12752.3|12747.3|12751.9|12746.9|12756.1|12751.1|12751|12746|0
1602800100000|2020-10-15 22:15:00|12752.2|12747.2|12751.2|12746.2|12752.8|12747.8|12751.1|12746.1|0
1602800400000|2020-10-15 22:20:00|12752.1|12747.1|12750.5|12745.5|12752.1|12747.1|12749.6|12744.6|0
1602800700000|2020-10-15 22:25:00|12750.4|12745.4|12751.2|12746.2|12752.1|12747.1|12750.4|12745.4|0
1602801000000|2020-10-15 22:30:00|12752.1|12747.1|12746.9|12741.9|12752.1|12747.1|12746.1|12741.1|0
1602801300000|2020-10-15 22:35:00|12746.8|12741.8|12746.9|12741.9|12747.7|12742.7|12745.2|12740.2|0
1602801600000|2020-10-15 22:40:00|12748.6|12743.6|12746.9|12741.9|12750.2|12745.2|12746.9|12741.9|0
1602801900000|2020-10-15 22:45:00|12746.8|12741.8|12749.9|12744.9|12753.8|12748.8|12746.4|12741.4|0
1602802200000|2020-10-15 22:50:00|12750.3|12745.3|12748.1|12743.1|12750.3|12745.3|12748.1|12743.1|0
1602802500000|2020-10-15 22:55:00|12748.9|12743.9|12747|12742|12750.2|12745.2|12746.9|12741.9|0
1602802800000|2020-10-15 23:00:00|12747.1|12742.1|12748.6|12743.6|12748.7|12743.7|12746.2|12741.2|0
1602803100000|2020-10-15 23:05:00|12749.9|12744.9|12752.8|12747.8|12752.8|12747.8|12749.9|12744.9|0
1602803400000|2020-10-15 23:10:00|12755.3|12750.3|12762.7|12757.7|12762.7|12757.7|12755.3|12750.3|0
1602803700000|2020-10-15 23:15:00|12761.9|12756.9|12763.9|12758.9|12765.2|12760.2|12761|12756|0
1602804000000|2020-10-15 23:20:00|12763.1|12758.1|12774.9|12769.9|12778.4|12773.4|12763.1|12758.1|0
1602804300000|2020-10-15 23:25:00|12775.7|12770.7|12779.3|12774.3|12781|12776|12774.9|12769.9|0
1602804600000|2020-10-15 23:30:00|12780.2|12775.2|12774.7|12769.7|12780.2|12775.2|12773.2|12768.2|0
1602804900000|2020-10-15 23:35:00|12773.9|12768.9|12782.7|12777.7|12783.4|12778.4|12773.9|12768.9|0
1602805200000|2020-10-15 23:40:00|12782.6|12777.6|12778.6|12773.6|12782.6|12777.6|12776.7|12771.7|0
1602805500000|2020-10-15 23:45:00|12779.4|12774.4|12775.2|12770.2|12779.5|12774.5|12771.1|12766.1|0
1602805800000|2020-10-15 23:50:00|12774.3|12769.3|12772.1|12767.1|12774.3|12769.3|12769.1|12764.1|0
1602806100000|2020-10-15 23:55:00|12773.8|12768.8|12766.2|12761.2|12774.6|12769.6|12765.4|12760.4|0
1602806400000|2020-10-16 00:00:00|12766.3|12761.3|12763.4|12758.4|12772.1|12767.1|12753.7|12748.7|0
1602806700000|2020-10-16 00:05:00|12763.8|12758.8|12766.5|12761.5|12771.2|12766.2|12763|12758|0
1602807000000|2020-10-16 00:10:00|12768.1|12763.1|12759.9|12754.9|12769.8|12764.8|12756.6|12751.6|0
1602807300000|2020-10-16 00:15:00|12761.5|12756.5|12750.8|12746.8|12761.5|12756.5|12746|12742|121
1602807600000|2020-10-16 00:20:00|12751|12747|12747|12743|12756|12752|12742|12738|87
1602807900000|2020-10-16 00:25:00|12747.3|12743.3|12753.5|12749.5|12757.5|12753.5|12747.3|12743.3|24
1602808200000|2020-10-16 00:30:00|12753.8|12749.8|12755.8|12751.8|12760.8|12756.8|12753.8|12749.8|37
1602808500000|2020-10-16 00:35:00|12757.3|12753.3|12766|12762|12766.5|12762.5|12757|12753|25
1602808800000|2020-10-16 00:40:00|12765|12761|12766.5|12762.5|12767.5|12763.5|12764|12760|18
1602809100000|2020-10-16 00:45:00|12766.8|12762.8|12772.3|12768.3|12775.3|12771.3|12766.5|12762.5|56
1602809400000|2020-10-16 00:50:00|12772|12768|12773|12769|12781.5|12777.5|12769.3|12765.3|71
1602809700000|2020-10-16 00:55:00|12772.8|12768.8|12769.3|12765.3|12773.3|12769.3|12767.8|12763.8|81
1602810000000|2020-10-16 01:00:00|12769.5|12765.5|12793.3|12789.3|12796.8|12792.8|12769.3|12765.3|73
1602810300000|2020-10-16 01:05:00|12793.5|12789.5|12785|12781|12793.5|12789.5|12777.5|12773.5|51
1602810600000|2020-10-16 01:10:00|12786.8|12782.8|12777.5|12773.5|12787|12783|12775.5|12771.5|9
1602810900000|2020-10-16 01:15:00|12777.3|12773.3|12775.8|12771.8|12781.5|12777.5|12772.8|12768.8|30
1602811200000|2020-10-16 01:20:00|12775.5|12771.5|12780.5|12776.5|12781.3|12777.3|12771.5|12767.5|19
1602811500000|2020-10-16 01:25:00|12781|12777|12780|12776|12784.8|12780.8|12776.8|12772.8|25
1602811800000|2020-10-16 01:30:00|12780.3|12776.3|12783.8|12779.8|12789.8|12785.8|12778|12774|27
1602812100000|2020-10-16 01:35:00|12784|12780|12789.3|12785.3|12793.8|12789.8|12784|12780|38
1602812400000|2020-10-16 01:40:00|12789.5|12785.5|12791.3|12787.3|12793.3|12789.3|12789.5|12785.5|11
1602812700000|2020-10-16 01:45:00|12791.5|12787.5|12785.8|12781.8|12792|12788|12783.3|12779.3|19
1602813000000|2020-10-16 01:50:00|12786|12782|12780.5|12776.5|12788.5|12784.5|12776.8|12772.8|22
1602813300000|2020-10-16 01:55:00|12781.3|12777.3|12785.8|12781.8|12786.3|12782.3|12780.5|12776.5|8
1602813600000|2020-10-16 02:00:00|12785|12781|12787.3|12783.3|12787.5|12783.5|12781.8|12777.8|5
1602813900000|2020-10-16 02:05:00|12787.8|12783.8|12789.5|12785.5|12789.5|12785.5|12784|12780|4
1602814200000|2020-10-16 02:10:00|12790.8|12786.8|12795.3|12791.3|12797|12793|12788.8|12784.8|20
1602814500000|2020-10-16 02:15:00|12795.5|12791.5|12792|12788|12797|12793|12790.5|12786.5|6
1602814800000|2020-10-16 02:20:00|12791.8|12787.8|12793.3|12789.3|12793.3|12789.3|12789.3|12785.3|5
1602815100000|2020-10-16 02:25:00|12793.5|12789.5|12789.5|12785.5|12795.3|12791.3|12785.8|12781.8|14
1602815400000|2020-10-16 02:30:00|12789|12785|12788.8|12784.8|12794.3|12790.3|12787.5|12783.5|19
1602815700000|2020-10-16 02:35:00|12789.3|12785.3|12797|12793|12799|12795|12787.8|12783.8|19
1602816000000|2020-10-16 02:40:00|12796.5|12792.5|12799.5|12795.5|12800.3|12796.3|12796.5|12792.5|21
1602816300000|2020-10-16 02:45:00|12799.8|12795.8|12800.5|12796.5|12801.3|12797.3|12797.8|12793.8|19
1602816600000|2020-10-16 02:50:00|12800.8|12796.8|12796.8|12792.8|12802.8|12798.8|12795.8|12791.8|19
1602816900000|2020-10-16 02:55:00|12796|12792|12798.3|12794.3|12799|12795|12795|12791|35
1602817200000|2020-10-16 03:00:00|12798.5|12794.5|12794.8|12790.8|12801|12797|12794|12790|44
1602817500000|2020-10-16 03:05:00|12795|12791|12780.5|12776.5|12795|12791|12776.3|12772.3|60
1602817800000|2020-10-16 03:10:00|12780.3|12776.3|12779.5|12775.5|12782.8|12778.8|12778.3|12774.3|9
1602818100000|2020-10-16 03:15:00|12779.8|12775.8|12776.3|12772.3|12783.8|12779.8|12773.5|12769.5|46
1602818400000|2020-10-16 03:20:00|12776.5|12772.5|12769.8|12765.8|12777|12773|12764|12760|39
1602818700000|2020-10-16 03:25:00|12769.5|12765.5|12750|12746|12770.8|12766.8|12744.5|12740.5|84
1602819000000|2020-10-16 03:30:00|12749.5|12745.5|12735.3|12731.3|12755.5|12751.5|12730.3|12726.3|97
1602819300000|2020-10-16 03:35:00|12734.8|12730.8|12744.8|12740.8|12751.5|12747.5|12734.5|12730.5|21
1602819600000|2020-10-16 03:40:00|12745.3|12741.3|12750.8|12746.8|12751.3|12747.3|12745.3|12741.3|29
1602819900000|2020-10-16 03:45:00|12751|12747|12761|12757|12762.3|12758.3|12750.5|12746.5|28
1602820200000|2020-10-16 03:50:00|12761.3|12757.3|12763.5|12759.5|12764.3|12760.3|12758.8|12754.8|4
1602820500000|2020-10-16 03:55:00|12765.5|12761.5|12762.8|12758.8|12765.5|12761.5|12759.3|12755.3|93
1602820800000|2020-10-16 04:00:00|12763|12759|12758.8|12754.8|12765.3|12761.3|12755|12751|29
1602821100000|2020-10-16 04:05:00|12759|12755|12757|12753|12759.8|12755.8|12755|12751|10
1602821400000|2020-10-16 04:10:00|12756.8|12752.8|12749.5|12745.5|12757.3|12753.3|12747.8|12743.8|23
1602821700000|2020-10-16 04:15:00|12749.8|12745.8|12749.5|12745.5|12753.5|12749.5|12746.8|12742.8|38
1602822000000|2020-10-16 04:20:00|12750.3|12746.3|12748.3|12744.3|12753.3|12749.3|12747.3|12743.3|3
1602822300000|2020-10-16 04:25:00|12748|12744|12735.5|12731.5|12749.8|12745.8|12734|12730|37
1602822600000|2020-10-16 04:30:00|12735.8|12731.8|12741.5|12737.5|12744.8|12740.8|12731.8|12727.8|53
1602822900000|2020-10-16 04:35:00|12741.3|12737.3|12742.5|12738.5|12746.3|12742.3|12739.3|12735.3|25
1602823200000|2020-10-16 04:40:00|12742.8|12738.8|12745.3|12741.3|12745.5|12741.5|12741.8|12737.8|9
1602823500000|2020-10-16 04:45:00|12745|12741|12742.5|12738.5|12745|12741|12740.5|12736.5|6
1602823800000|2020-10-16 04:50:00|12742.8|12738.8|12740.8|12736.8|12745|12741|12739.8|12735.8|10
1602824100000|2020-10-16 04:55:00|12741|12737|12737.3|12733.3|12743.3|12739.3|12730.5|12726.5|39
1602824400000|2020-10-16 05:00:00|12738.3|12734.3|12750.8|12746.8|12751.8|12747.8|12738.3|12734.3|33
1602824700000|2020-10-16 05:05:00|12751|12747|12756.3|12752.3|12759.5|12755.5|12750.8|12746.8|90
1602825000000|2020-10-16 05:10:00|12756|12752|12758.5|12754.5|12761|12757|12755.8|12751.8|35
1602825300000|2020-10-16 05:15:00|12758.8|12754.8|12764.8|12760.8|12767|12763|12758|12754|27
1602825600000|2020-10-16 05:20:00|12766|12762|12765|12761|12770.5|12766.5|12764.5|12760.5|17
1602825900000|2020-10-16 05:25:00|12764.8|12760.8|12760.8|12756.8|12766|12762|12758|12754|26
1602826200000|2020-10-16 05:30:00|12761|12757|12763.8|12759.8|12764.5|12760.5|12757.3|12753.3|80
1602826500000|2020-10-16 05:35:00|12764|12760|12769.8|12765.8|12770.3|12766.3|12760.8|12756.8|53
1602826800000|2020-10-16 05:40:00|12769.5|12765.5|12774.5|12770.5|12774.5|12770.5|12768|12764|25
1602827100000|2020-10-16 05:45:00|12774.8|12770.8|12768.5|12764.5|12775.8|12771.8|12764.5|12760.5|86
1602827400000|2020-10-16 05:50:00|12768.3|12764.3|12772.5|12768.5|12773.8|12769.8|12766.8|12762.8|57
1602827700000|2020-10-16 05:55:00|12772.3|12768.3|12769|12765|12773.8|12769.8|12769|12765|29
1602828000000|2020-10-16 06:00:00|12768|12766|12759.3|12757.3|12768.3|12766.3|12754|12752|389
1602828300000|2020-10-16 06:05:00|12756.8|12754.8|12741|12739|12758.8|12756.8|12740|12738|276
1602828600000|2020-10-16 06:10:00|12741.3|12739.3|12720.8|12718.8|12743.8|12741.8|12720.5|12718.5|401
1602828900000|2020-10-16 06:15:00|12721|12719|12723.3|12721.3|12729.5|12727.5|12719.5|12717.5|362
1602829200000|2020-10-16 06:20:00|12723.8|12721.8|12717.3|12715.3|12723.8|12721.8|12710|12708|393
1602829500000|2020-10-16 06:25:00|12717|12715|12719.8|12717.8|12722.8|12720.8|12716.5|12714.5|164
1602829800000|2020-10-16 06:30:00|12720|12718|12732.8|12730.8|12732.8|12730.8|12718.8|12716.8|217
1602830100000|2020-10-16 06:35:00|12732.5|12730.5|12735|12733|12736.5|12734.5|12729|12727|205
1602830400000|2020-10-16 06:40:00|12735.3|12733.3|12738.8|12736.8|12741.5|12739.5|12733.5|12731.5|213
1602830700000|2020-10-16 06:45:00|12738.5|12736.5|12734.5|12732.5|12742.8|12740.8|12728.8|12726.8|219
1602831000000|2020-10-16 06:50:00|12734.8|12732.8|12742.5|12740.5|12747|12745|12733.8|12731.8|292
1602831300000|2020-10-16 06:55:00|12742.8|12740.8|12773.3|12771.3|12776.3|12774.3|12741.5|12739.5|765
1602831600000|2020-10-16 07:00:00|12772.9|12771.7|12770.1|12768.9|12801.6|12800.4|12764.9|12763.7|3276
1602831900000|2020-10-16 07:05:00|12770.4|12769.2|12783.9|12782.7|12789.9|12788.7|12767.1|12765.9|1779
1602832200000|2020-10-16 07:10:00|12783.1|12781.9|12771.6|12770.4|12794.1|12792.9|12763.1|12761.9|1443
1602832500000|2020-10-16 07:15:00|12772.1|12770.9|12761.6|12760.4|12786.1|12784.9|12754.6|12753.4|1126
1602832800000|2020-10-16 07:20:00|12762.1|12760.9|12750.1|12748.9|12777.1|12775.9|12746.4|12745.2|1068
1602833100000|2020-10-16 07:25:00|12750.4|12749.2|12753.1|12751.9|12760.9|12759.7|12744.1|12742.9|781
1602833400000|2020-10-16 07:30:00|12752.6|12751.4|12737.4|12736.2|12773.6|12772.4|12737.4|12736.2|1348
1602833700000|2020-10-16 07:35:00|12737.6|12736.4|12770.1|12768.9|12770.1|12768.9|12733.4|12732.2|1391
1602834000000|2020-10-16 07:40:00|12770.4|12769.2|12776.6|12775.4|12779.1|12777.9|12766.4|12765.2|794
1602834300000|2020-10-16 07:45:00|12776.4|12775.2|12781.6|12780.4|12783.4|12782.2|12768.4|12767.2|631
1602834600000|2020-10-16 07:50:00|12781.4|12780.2|12773.9|12772.7|12786.6|12785.4|12770.6|12769.4|515
1602834900000|2020-10-16 07:55:00|12774.1|12772.9|12783.1|12781.9|12787.9|12786.7|12773.1|12771.9|562
1602835200000|2020-10-16 08:00:00|12782.9|12781.7|12779.1|12777.9|12787.1|12785.9|12772.6|12771.4|528
1602835500000|2020-10-16 08:05:00|12778.9|12777.7|12777.1|12775.9|12796.4|12795.2|12775.6|12774.4|790
1602835800000|2020-10-16 08:10:00|12777.4|12776.2|12772.1|12770.9|12781.1|12779.9|12761.6|12760.4|758
1602836100000|2020-10-16 08:15:00|12772.4|12771.2|12760.4|12759.2|12775.1|12773.9|12759.9|12758.7|414
1602836400000|2020-10-16 08:20:00|12759.9|12758.7|12770.1|12768.9|12774.1|12772.9|12759.1|12757.9|346
1602836700000|2020-10-16 08:25:00|12770.4|12769.2|12768.6|12767.4|12771.1|12769.9|12765.6|12764.4|251
1602837000000|2020-10-16 08:30:00|12767.9|12766.7|12778.1|12776.9|12778.1|12776.9|12760.4|12759.2|349
1602837300000|2020-10-16 08:35:00|12777.6|12776.4|12789.1|12787.9|12791.6|12790.4|12774.9|12773.7|659
1602837600000|2020-10-16 08:40:00|12788.9|12787.7|12780.1|12778.9|12792.4|12791.2|12769.6|12768.4|642
1602837900000|2020-10-16 08:45:00|12779.9|12778.7|12778.6|12777.4|12787.4|12786.2|12773.4|12772.2|505
1602838200000|2020-10-16 08:50:00|12778.9|12777.7|12778.9|12777.7|12783.4|12782.2|12772.9|12771.7|237
1602838500000|2020-10-16 08:55:00|12779.1|12777.9|12785.6|12784.4|12791.4|12790.2|12776.6|12775.4|746
1602838800000|2020-10-16 09:00:00|12785.9|12784.7|12790.4|12789.2|12790.4|12789.2|12784.6|12783.4|210
1602839100000|2020-10-16 09:05:00|12790.6|12789.4|12783.4|12782.2|12795.4|12794.2|12779.1|12777.9|495
1602839400000|2020-10-16 09:10:00|12783.6|12782.4|12769.6|12768.4|12786.1|12784.9|12767.6|12766.4|504
1602839700000|2020-10-16 09:15:00|12769.4|12768.2|12782.1|12780.9|12782.6|12781.4|12768.1|12766.9|332
1602840000000|2020-10-16 09:20:00|12781.9|12780.7|12759.9|12758.7|12785.6|12784.4|12758.1|12756.9|478
1602840300000|2020-10-16 09:25:00|12759.4|12758.2|12753.6|12752.4|12768.1|12766.9|12753.1|12751.9|601
1602840600000|2020-10-16 09:30:00|12753.9|12752.7|12759.6|12758.4|12761.6|12760.4|12753.6|12752.4|379
1602840900000|2020-10-16 09:35:00|12759.4|12758.2|12750.1|12748.9|12759.6|12758.4|12749.1|12747.9|283
1602841200000|2020-10-16 09:40:00|12750.4|12749.2|12749.1|12747.9|12751.4|12750.2|12740.6|12739.4|665
1602841500000|2020-10-16 09:45:00|12749.4|12748.2|12744.4|12743.2|12751.6|12750.4|12738.4|12737.2|608
1602841800000|2020-10-16 09:50:00|12743.4|12742.2|12764.6|12763.4|12764.9|12763.7|12743.1|12741.9|888
1602842100000|2020-10-16 09:55:00|12764.1|12762.9|12779.9|12778.7|12781.4|12780.2|12762.4|12761.2|931
1602842400000|2020-10-16 10:00:00|12777.6|12776.4|12782.1|12780.9|12783.1|12781.9|12772.1|12770.9|592
1602842700000|2020-10-16 10:05:00|12782.6|12781.4|12786.9|12785.7|12788.6|12787.4|12773.6|12772.4|649
1602843000000|2020-10-16 10:10:00|12787.1|12785.9|12789.1|12787.9|12794.1|12792.9|12786.1|12784.9|500
1602843300000|2020-10-16 10:15:00|12789.6|12788.4|12810.1|12808.9|12814.1|12812.9|12789.1|12787.9|1119
1602843600000|2020-10-16 10:20:00|12810.4|12809.2|12831.1|12829.9|12835.1|12833.9|12809.4|12808.2|1329
1602843900000|2020-10-16 10:25:00|12830.4|12829.2|12836.9|12835.7|12843.6|12842.4|12830.4|12829.2|815
1602844200000|2020-10-16 10:30:00|12836.6|12835.4|12842.9|12841.7|12847.6|12846.4|12835.9|12834.7|612
1602844500000|2020-10-16 10:35:00|12843.1|12841.9|12844.9|12843.7|12860.6|12859.4|12841.1|12839.9|1178
1602844800000|2020-10-16 10:40:00|12845.1|12843.9|12850.6|12849.4|12851.4|12850.2|12840.6|12839.4|589
1602845100000|2020-10-16 10:45:00|12850.4|12849.2|12828.1|12826.9|12850.4|12849.2|12828.1|12826.9|735
1602845400000|2020-10-16 10:50:00|12827.9|12826.7|12808.9|12807.7|12831.1|12829.9|12803.9|12802.7|1270
1602845700000|2020-10-16 10:55:00|12809.1|12807.9|12824.1|12822.9|12825.9|12824.7|12800.6|12799.4|1001
1602846000000|2020-10-16 11:00:00|12824.9|12823.7|12816.1|12814.9|12833.6|12832.4|12814.1|12812.9|1392
1602846300000|2020-10-16 11:05:00|12815.9|12814.7|12822.1|12820.9|12830.6|12829.4|12815.4|12814.2|558
1602846600000|2020-10-16 11:10:00|12821.9|12820.7|12808.1|12806.9|12825.4|12824.2|12806.1|12804.9|516
1602846900000|2020-10-16 11:15:00|12808.4|12807.2|12821.9|12820.7|12823.4|12822.2|12807.4|12806.2|476
1602847200000|2020-10-16 11:20:00|12822.1|12820.9|12816.1|12814.9|12824.1|12822.9|12810.1|12808.9|391
1602847500000|2020-10-16 11:25:00|12816.4|12815.2|12823.1|12821.9|12826.6|12825.4|12816.1|12814.9|347
1602847800000|2020-10-16 11:30:00|12823.4|12822.2|12825.1|12823.9|12832.6|12831.4|12819.1|12817.9|346
1602848100000|2020-10-16 11:35:00|12824.9|12823.7|12833.9|12832.7|12834.1|12832.9|12824.9|12823.7|367
1602848400000|2020-10-16 11:40:00|12833.6|12832.4|12838.6|12837.4|12843.6|12842.4|12831.1|12829.9|520
1602848700000|2020-10-16 11:45:00|12838.4|12837.2|12844.4|12843.2|12845.1|12843.9|12834.6|12833.4|298
1602849000000|2020-10-16 11:50:00|12844.6|12843.4|12833.9|12832.7|12845.6|12844.4|12833.6|12832.4|265
1602849300000|2020-10-16 11:55:00|12833.6|12832.4|12831.1|12829.9|12837.1|12835.9|12826.1|12824.9|331
1602849600000|2020-10-16 12:00:00|12831.4|12830.2|12838.9|12837.7|12840.1|12838.9|12821.1|12819.9|524
1602849900000|2020-10-16 12:05:00|12838.6|12837.4|12836.6|12835.4|12840.9|12839.7|12832.6|12831.4|202
1602850200000|2020-10-16 12:10:00|12836.4|12835.2|12822.1|12820.9|12837.6|12836.4|12820.1|12818.9|531
1602850500000|2020-10-16 12:15:00|12822.4|12821.2|12829.6|12828.4|12831.9|12830.7|12819.4|12818.2|328
1602850800000|2020-10-16 12:20:00|12829.4|12828.2|12838.1|12836.9|12842.1|12840.9|12825.6|12824.4|522
1602851100000|2020-10-16 12:25:00|12838.4|12837.2|12835.4|12834.2|12843.6|12842.4|12834.6|12833.4|815
1602851400000|2020-10-16 12:30:00|12835.6|12834.4|12853.4|12852.2|12856.6|12855.4|12833.9|12832.7|558
1602851700000|2020-10-16 12:35:00|12853.6|12852.4|12852.4|12851.2|12855.6|12854.4|12846.1|12844.9|322
1602852000000|2020-10-16 12:40:00|12852.6|12851.4|12855.1|12853.9|12855.1|12853.9|12849.4|12848.2|314
1602852300000|2020-10-16 12:45:00|12855.4|12854.2|12852.1|12850.9|12859.1|12857.9|12851.1|12849.9|303
1602852600000|2020-10-16 12:50:00|12852.4|12851.2|12865.1|12863.9|12866.1|12864.9|12851.9|12850.7|335
1602852900000|2020-10-16 12:55:00|12864.4|12863.2|12855.1|12853.9|12866.4|12865.2|12852.4|12851.2|245
1602853200000|2020-10-16 13:00:00|12854.9|12853.7|12867.6|12866.4|12874.4|12873.2|12854.1|12852.9|718
1602853500000|2020-10-16 13:05:00|12867.4|12866.2|12846.9|12845.7|12869.1|12867.9|12846.9|12845.7|613
1602853800000|2020-10-16 13:10:00|12846.6|12845.4|12859.2|12858|12863.5|12862.3|12845.6|12844.4|532
1602854100000|2020-10-16 13:15:00|12859.5|12858.3|12861.7|12860.5|12862.2|12861|12851|12849.8|505
1602854400000|2020-10-16 13:20:00|12861.5|12860.3|12858.5|12857.3|12863|12861.8|12857.7|12856.5|224
1602854700000|2020-10-16 13:25:00|12858.7|12857.5|12853.7|12852.5|12861.2|12860|12852.5|12851.3|288
1602855000000|2020-10-16 13:30:00|12853.5|12852.3|12861.7|12860.5|12865.2|12864|12845.7|12844.5|1008
1602855300000|2020-10-16 13:35:00|12861.5|12860.3|12844.7|12843.5|12863.5|12862.3|12839.2|12838|683
1602855600000|2020-10-16 13:40:00|12845|12843.8|12841|12839.8|12851.2|12850|12839.2|12838|544
1602855900000|2020-10-16 13:45:00|12841.2|12840|12857.7|12856.5|12858.5|12857.3|12838.2|12837|660
1602856200000|2020-10-16 13:50:00|12857.5|12856.3|12842.2|12841|12860.7|12859.5|12835.5|12834.3|770
1602856500000|2020-10-16 13:55:00|12841.5|12840.3|12873.7|12872.5|12884|12882.8|12841.5|12840.3|1053
1602856800000|2020-10-16 14:00:00|12873.5|12872.3|12888.5|12887.3|12893.2|12892|12870.7|12869.5|977
1602857100000|2020-10-16 14:05:00|12888.7|12887.5|12899.2|12898|12907.5|12906.3|12887.2|12886|941
1602857400000|2020-10-16 14:10:00|12898.6|12897.4|12904.1|12902.9|12907.6|12906.4|12895.9|12894.7|604
1602857700000|2020-10-16 14:15:00|12904.4|12903.2|12926.1|12924.9|12930.1|12928.9|12903.1|12901.9|1029
1602858000000|2020-10-16 14:20:00|12926.4|12925.2|12932.9|12931.7|12943.9|12942.7|12924.1|12922.9|1434
1602858300000|2020-10-16 14:25:00|12932.6|12931.4|12948.6|12947.4|12950.1|12948.9|12932.6|12931.4|1139
1602858600000|2020-10-16 14:30:00|12948.4|12947.2|12951.6|12950.4|12955.4|12954.2|12939.9|12938.7|940
1602858900000|2020-10-16 14:35:00|12952.1|12950.9|12943.6|12942.4|12958.6|12957.4|12940.9|12939.7|809
1602859200000|2020-10-16 14:40:00|12943.4|12942.2|12938.1|12936.9|12958.1|12956.9|12936.6|12935.4|751
1602859500000|2020-10-16 14:45:00|12937.9|12936.7|12932.1|12930.9|12948.1|12946.9|12929.4|12928.2|812
1602859800000|2020-10-16 14:50:00|12932.4|12931.2|12933.6|12932.4|12941.4|12940.2|12928.9|12927.7|701
1602860100000|2020-10-16 14:55:00|12933.9|12932.7|12930.6|12929.4|12937.6|12936.4|12928.6|12927.4|528
1602860400000|2020-10-16 15:00:00|12930.4|12929.2|12931.1|12929.9|12934.6|12933.4|12926.9|12925.7|409
1602860700000|2020-10-16 15:05:00|12931.4|12930.2|12925.1|12923.9|12933.1|12931.9|12922.6|12921.4|510
1602861000000|2020-10-16 15:10:00|12925.4|12924.2|12918.4|12917.2|12932.4|12931.2|12916.6|12915.4|756
1602861300000|2020-10-16 15:15:00|12918.1|12916.9|12920.1|12918.9|12921.1|12919.9|12908.6|12907.4|726
1602861600000|2020-10-16 15:20:00|12919.9|12918.7|12908.1|12906.9|12919.9|12918.7|12903.1|12901.9|1183
1602861900000|2020-10-16 15:25:00|12907.9|12906.7|12916.9|12915.7|12925.4|12924.2|12905.1|12903.9|1652
1602862200000|2020-10-16 15:30:00|12916.1|12914.9|12910|12908|12925.8|12923.8|12906.5|12904.5|2008
1602862500000|2020-10-16 15:35:00|12910.3|12908.3|12921|12919|12924.5|12922.5|12907.8|12905.8|1036
1602862800000|2020-10-16 15:40:00|12920.8|12918.8|12914|12912|12924.3|12922.3|12913.3|12911.3|444
1602863100000|2020-10-16 15:45:00|12914.3|12912.3|12929.5|12927.5|12929.8|12927.8|12913|12911|260
1602863400000|2020-10-16 15:50:00|12929.3|12927.3|12931|12929|12931.8|12929.8|12925|12923|194
1602863700000|2020-10-16 15:55:00|12930.8|12928.8|12927.8|12925.8|12934|12932|12925|12923|195
1602864000000|2020-10-16 16:00:00|12927.5|12925.5|12919.3|12917.3|12929.8|12927.8|12918|12916|245
1602864300000|2020-10-16 16:05:00|12919|12917|12908|12906|12919|12917|12902|12900|329
1602864600000|2020-10-16 16:10:00|12907.3|12905.3|12916.5|12914.5|12916.5|12914.5|12905|12903|177
1602864900000|2020-10-16 16:15:00|12917|12915|12918.3|12916.3|12921|12919|12914|12912|107
1602865200000|2020-10-16 16:20:00|12918|12916|12914|12912|12918.8|12916.8|12909.5|12907.5|119
1602865500000|2020-10-16 16:25:00|12913.8|12911.8|12918.5|12916.5|12921.5|12919.5|12912|12910|129
1602865800000|2020-10-16 16:30:00|12918.3|12916.3|12908.3|12906.3|12919|12917|12903.3|12901.3|266
1602866100000|2020-10-16 16:35:00|12908.5|12906.5|12907|12905|12910.8|12908.8|12903|12901|149
1602866400000|2020-10-16 16:40:00|12906.5|12904.5|12901.5|12899.5|12908|12906|12897.5|12895.5|163
1602866700000|2020-10-16 16:45:00|12902.3|12900.3|12905.5|12903.5|12907|12905|12901.5|12899.5|105
1602867000000|2020-10-16 16:50:00|12906|12904|12906.5|12904.5|12908.5|12906.5|12900|12898|84
1602867300000|2020-10-16 16:55:00|12906.8|12904.8|12916.8|12914.8|12917.5|12915.5|12904.5|12902.5|112
1602867600000|2020-10-16 17:00:00|12916.5|12914.5|12912.8|12910.8|12918.5|12916.5|12911.5|12909.5|101
1602867900000|2020-10-16 17:05:00|12913|12911|12915.3|12913.3|12916.5|12914.5|12911.3|12909.3|49
1602868200000|2020-10-16 17:10:00|12915.5|12913.5|12917.8|12915.8|12919.5|12917.5|12914|12912|106
1602868500000|2020-10-16 17:15:00|12918|12916|12921.5|12919.5|12923.5|12921.5|12917.8|12915.8|85
1602868800000|2020-10-16 17:20:00|12921.3|12919.3|12920.3|12918.3|12922|12920|12918.8|12916.8|41
1602869100000|2020-10-16 17:25:00|12920.5|12918.5|12922|12920|12922.3|12920.3|12917.5|12915.5|49
1602869400000|2020-10-16 17:30:00|12922.3|12920.3|12917.5|12915.5|12922.5|12920.5|12915.8|12913.8|51
1602869700000|2020-10-16 17:35:00|12917.8|12915.8|12919|12917|12922|12920|12916|12914|41
1602870000000|2020-10-16 17:40:00|12918.8|12916.8|12920.5|12918.5|12924.5|12922.5|12918.8|12916.8|108
1602870300000|2020-10-16 17:45:00|12920.8|12918.8|12926.3|12924.3|12926.5|12924.5|12917.5|12915.5|105
1602870600000|2020-10-16 17:50:00|12926.5|12924.5|12930.5|12928.5|12931.8|12929.8|12924.5|12922.5|143
1602870900000|2020-10-16 17:55:00|12930.3|12928.3|12927.5|12925.5|12930.5|12928.5|12926.5|12924.5|139
1602871200000|2020-10-16 18:00:00|12926.8|12924.8|12922.8|12920.8|12931.8|12929.8|12920.8|12918.8|107
1602871500000|2020-10-16 18:05:00|12923|12921|12928|12926|12929|12927|12923|12921|106
1602871800000|2020-10-16 18:10:00|12928.3|12926.3|12933.3|12931.3|12935|12933|12926.5|12924.5|83
1602872100000|2020-10-16 18:15:00|12933.5|12931.5|12929.3|12927.3|12935|12933|12929|12927|50
1602872400000|2020-10-16 18:20:00|12929.5|12927.5|12928|12926|12932|12930|12927.5|12925.5|52
1602872700000|2020-10-16 18:25:00|12927.3|12925.3|12931|12929|12932|12930|12927|12925|19
1602873000000|2020-10-16 18:30:00|12931.3|12929.3|12931|12929|12932.3|12930.3|12929|12927|25
1602873300000|2020-10-16 18:35:00|12930.8|12928.8|12933.8|12931.8|12935.5|12933.5|12929|12927|67
1602873600000|2020-10-16 18:40:00|12934.3|12932.3|12930.3|12928.3|12934.3|12932.3|12929|12927|69
1602873900000|2020-10-16 18:45:00|12930.8|12928.8|12926.3|12924.3|12931|12929|12925|12923|50
1602874200000|2020-10-16 18:50:00|12926|12924|12934.8|12932.8|12935|12933|12926|12924|48
1602874500000|2020-10-16 18:55:00|12935|12933|12934.8|12932.8|12937|12935|12933.5|12931.5|57
1602874800000|2020-10-16 19:00:00|12934.3|12932.3|12921.5|12919.5|12936.3|12934.3|12917.5|12915.5|165
1602875100000|2020-10-16 19:05:00|12921.3|12919.3|12914.5|12912.5|12922.8|12920.8|12913.3|12911.3|166
1602875400000|2020-10-16 19:10:00|12914.8|12912.8|12904.8|12902.8|12915|12913|12904|12902|112
1602875700000|2020-10-16 19:15:00|12904.5|12902.5|12907|12905|12909|12907|12903.3|12901.3|64
1602876000000|2020-10-16 19:20:00|12906.3|12904.3|12905|12903|12906.5|12904.5|12901.5|12899.5|80
1602876300000|2020-10-16 19:25:00|12905.3|12903.3|12907.3|12905.3|12909.5|12907.5|12900.5|12898.5|99
1602876600000|2020-10-16 19:30:00|12907.8|12905.8|12900|12898|12911.3|12909.3|12898|12896|89
1602876900000|2020-10-16 19:35:00|12900.8|12898.8|12896.3|12894.3|12904|12902|12895.8|12893.8|103
1602877200000|2020-10-16 19:40:00|12896|12894|12898.3|12896.3|12899|12897|12892.5|12890.5|202
1602877500000|2020-10-16 19:45:00|12898.5|12896.5|12905.5|12903.5|12907.8|12905.8|12897|12895|234
1602877800000|2020-10-16 19:50:00|12905.8|12903.8|12905.3|12903.3|12907.5|12905.5|12900.3|12898.3|259
1602878100000|2020-10-16 19:55:00|12905.5|12903.5|12902.3|12900.3|12913.5|12911.5|12902.3|12900.3|353
1602878400000|2020-10-16 20:00:00|12908.4|12903.4|12897.5|12892.5|12913.4|12908.4|12896.5|12891.5|24
1602878700000|2020-10-16 20:05:00|12897|12892|12883.2|12878.2|12897|12892|12878.2|12873.2|0
1602879000000|2020-10-16 20:10:00|12883.6|12878.6|12876.6|12871.6|12889.4|12884.4|12872.8|12867.8|0
1602879300000|2020-10-16 20:15:00|12876.5|12871.5|12879.7|12874.7|12880.5|12875.5|12875.9|12870.9|0
1602879600000|2020-10-16 20:20:00|12880.1|12875.1|12883.9|12878.9|12885.6|12880.6|12879.3|12874.3|0
1602879900000|2020-10-16 20:25:00|12884|12879|12882.2|12877.2|12884.8|12879.8|12880.5|12875.5|0
1602880200000|2020-10-16 20:30:00|12883|12878|12882.3|12877.3|12891.3|12886.3|12880.5|12875.5|0
1602880500000|2020-10-16 20:35:00|12881.5|12876.5|12887.2|12882.2|12889.8|12884.8|12881.5|12876.5|0
1602880800000|2020-10-16 20:40:00|12888.1|12883.1|12888.3|12883.3|12890.6|12885.6|12884.7|12879.7|0
1602881100000|2020-10-16 20:45:00|12889.1|12884.1|12884.9|12879.9|12889.1|12884.1|12884.1|12879.1|0
1602881400000|2020-10-16 20:50:00|12884.1|12879.1|12886.8|12881.8|12888.4|12883.4|12882.6|12877.6|0
1602881700000|2020-10-16 20:55:00|12885.9|12880.9|12887.4|12882.4|12888.8|12883.8|12884.1|12879.1|0
1603058400000|2020-10-18 22:00:00|12913.5|12908.5|12915.7|12910.7|12921.7|12916.7|12910.6|12905.6|0
1603058700000|2020-10-18 22:05:00|12916.1|12911.1|12912.7|12907.7|12916.5|12911.5|12906.8|12901.8|0
1603059000000|2020-10-18 22:10:00|12913.1|12908.1|12910.8|12905.8|12914|12909|12910|12905|0
1603059300000|2020-10-18 22:15:00|12910.4|12905.4|12910.4|12905.4|12918.8|12913.8|12908.7|12903.7|0
1603059600000|2020-10-18 22:20:00|12910.8|12905.8|12914.2|12909.2|12916.3|12911.3|12909|12904|0
1603059900000|2020-10-18 22:25:00|12914.7|12909.7|12913.9|12908.9|12917.2|12912.2|12913.9|12908.9|0
1603060200000|2020-10-18 22:30:00|12914.8|12909.8|12922.8|12917.8|12924.1|12919.1|12914.8|12909.8|0
1603060500000|2020-10-18 22:35:00|12922|12917|12924.4|12919.4|12924.4|12919.4|12921.1|12916.1|0
1603060800000|2020-10-18 22:40:00|12925.2|12920.2|12923.4|12918.4|12925.2|12920.2|12922.6|12917.6|0
1603061100000|2020-10-18 22:45:00|12951.5|12946.5|12951|12946|12952|12947|12950.9|12945.9|0
1603061400000|2020-10-18 22:50:00|12950.1|12945.1|12949.4|12944.4|12953.5|12948.5|12949.4|12944.4|0
1603061700000|2020-10-18 22:55:00|12949.8|12944.8|12947.8|12942.8|12950.3|12945.3|12946.8|12941.8|0
1603062000000|2020-10-18 23:00:00|12947|12942|12943.5|12938.5|12948.7|12943.7|12942.6|12937.6|0
1603062300000|2020-10-18 23:05:00|12944.3|12939.3|12947|12942|12948.5|12943.5|12944.3|12939.3|0
1603062600000|2020-10-18 23:10:00|12947.8|12942.8|12946.9|12941.9|12948.2|12943.2|12945.3|12940.3|0
1603062900000|2020-10-18 23:15:00|12947.3|12942.3|12946.1|12941.1|12950.3|12945.3|12946.1|12941.1|0
1603063200000|2020-10-18 23:20:00|12945.3|12940.3|12943.7|12938.7|12946.4|12941.4|12942.9|12937.9|0
1603063500000|2020-10-18 23:25:00|12943.3|12938.3|12945.4|12940.4|12946.2|12941.2|12942.9|12937.9|0
1603063800000|2020-10-18 23:30:00|12944.6|12939.6|12942.9|12937.9|12945.4|12940.4|12940.3|12935.3|0
1603064100000|2020-10-18 23:35:00|12943.7|12938.7|12953.3|12948.3|12954.1|12949.1|12943.7|12938.7|0
1603064400000|2020-10-18 23:40:00|12953.7|12948.7|12950.6|12945.6|12954.2|12949.2|12949.7|12944.7|0
1603064700000|2020-10-18 23:45:00|12949.8|12944.8|12950.1|12945.1|12950.9|12945.9|12949|12944|0
1603065000000|2020-10-18 23:50:00|12950.5|12945.5|12949.2|12944.2|12950.9|12945.9|12948.4|12943.4|0
1603065300000|2020-10-18 23:55:00|12950.1|12945.1|12947.7|12942.7|12950.1|12945.1|12946.9|12941.9|0
1603065600000|2020-10-19 00:00:00|12948.5|12943.5|12957.5|12952.5|12960.9|12955.9|12948.5|12943.5|0
1603065900000|2020-10-19 00:05:00|12957.9|12952.9|12954.9|12949.9|12959.5|12954.5|12954.1|12949.1|0
1603066200000|2020-10-19 00:10:00|12955.3|12950.3|12955.8|12950.8|12957.5|12952.5|12954.1|12949.1|0
1603066500000|2020-10-19 00:15:00|12956.2|12951.2|12942.8|12938.8|12956.2|12951.2|12918.3|12914.3|122
1603066800000|2020-10-19 00:20:00|12940.5|12936.5|12933.3|12929.3|12941.8|12937.8|12931.5|12927.5|23
1603067100000|2020-10-19 00:25:00|12933.5|12929.5|12935.8|12931.8|12937.3|12933.3|12928.8|12924.8|84
1603067400000|2020-10-19 00:30:00|12935.5|12931.5|12940.5|12936.5|12941.5|12937.5|12932|12928|55
1603067700000|2020-10-19 00:35:00|12941|12937|12939.3|12935.3|12946.5|12942.5|12938|12934|53
1603068000000|2020-10-19 00:40:00|12939|12935|12939.3|12935.3|12946|12942|12937.5|12933.5|68
1603068300000|2020-10-19 00:45:00|12939.5|12935.5|12938.5|12934.5|12943.8|12939.8|12937.3|12933.3|7
1603068600000|2020-10-19 00:50:00|12939.3|12935.3|12941.8|12937.8|12944|12940|12938.3|12934.3|10
1603068900000|2020-10-19 00:55:00|12940.3|12936.3|12944|12940|12947.3|12943.3|12937|12933|9
1603069200000|2020-10-19 01:00:00|12944.3|12940.3|12944.8|12940.8|12952.3|12948.3|12939.3|12935.3|21
1603069500000|2020-10-19 01:05:00|12945|12941|12946|12942|12947.8|12943.8|12943.5|12939.5|1
1603069800000|2020-10-19 01:10:00|12943.5|12939.5|12951.3|12947.3|12951.5|12947.5|12941.5|12937.5|8
1603070100000|2020-10-19 01:15:00|12951.5|12947.5|12961.3|12957.3|12965.8|12961.8|12951|12947|63
1603070400000|2020-10-19 01:20:00|12961.8|12957.8|12963|12959|12963.5|12959.5|12960.3|12956.3|5
1603070700000|2020-10-19 01:25:00|12964.3|12960.3|12965|12961|12967.3|12963.3|12962.3|12958.3|39
1603071000000|2020-10-19 01:30:00|12965.3|12961.3|12963|12959|12967|12963|12959.3|12955.3|85
1603071300000|2020-10-19 01:35:00|12963.3|12959.3|12964.5|12960.5|12967.3|12963.3|12958|12954|43
1603071600000|2020-10-19 01:40:00|12965|12961|12961.5|12957.5|12966.5|12962.5|12961|12957|53
1603071900000|2020-10-19 01:45:00|12961.8|12957.8|12957|12953|12962.5|12958.5|12955.5|12951.5|16
1603072200000|2020-10-19 01:50:00|12957.5|12953.5|12959.5|12955.5|12961.8|12957.8|12956|12952|19
1603072500000|2020-10-19 01:55:00|12963.3|12959.3|12948.8|12944.8|12964|12960|12942|12938|45
1603072800000|2020-10-19 02:00:00|12949|12945|12954.8|12950.8|12964.5|12960.5|12948.3|12944.3|43
1603073100000|2020-10-19 02:05:00|12955.5|12951.5|12952.5|12948.5|12958.8|12954.8|12946.5|12942.5|28
1603073400000|2020-10-19 02:10:00|12952.8|12948.8|12946.8|12942.8|12954.8|12950.8|12945.5|12941.5|19
1603073700000|2020-10-19 02:15:00|12947|12943|12939.3|12935.3|12947.8|12943.8|12934.5|12930.5|51
1603074000000|2020-10-19 02:20:00|12939.5|12935.5|12940.3|12936.3|12941.8|12937.8|12935|12931|13
1603074300000|2020-10-19 02:25:00|12939.5|12935.5|12942.5|12938.5|12945.5|12941.5|12939.5|12935.5|7
1603074600000|2020-10-19 02:30:00|12942.3|12938.3|12932.5|12928.5|12944.5|12940.5|12932.3|12928.3|23
1603074900000|2020-10-19 02:35:00|12932.3|12928.3|12940.3|12936.3|12941.3|12937.3|12932|12928|10
1603075200000|2020-10-19 02:40:00|12940|12936|12932.3|12928.3|12940|12936|12929.3|12925.3|30
1603075500000|2020-10-19 02:45:00|12932|12928|12931.5|12927.5|12935.5|12931.5|12931|12927|27
1603075800000|2020-10-19 02:50:00|12931.3|12927.3|12933.8|12929.8|12933.8|12929.8|12926|12922|31
1603076100000|2020-10-19 02:55:00|12933.5|12929.5|12935.5|12931.5|12935.5|12931.5|12929|12925|10
1603076400000|2020-10-19 03:00:00|12935.3|12931.3|12935.8|12931.8|12937|12933|12933.3|12929.3|7
1603076700000|2020-10-19 03:05:00|12935.5|12931.5|12935|12931|12936.3|12932.3|12931.3|12927.3|4
1603077000000|2020-10-19 03:10:00|12935.3|12931.3|12926.8|12922.8|12935.8|12931.8|12926.3|12922.3|7
1603077300000|2020-10-19 03:15:00|12927.3|12923.3|12910.8|12906.8|12928|12924|12909.3|12905.3|79
1603077600000|2020-10-19 03:20:00|12910.5|12906.5|12909.3|12905.3|12911|12907|12907|12903|41
1603077900000|2020-10-19 03:25:00|12909.5|12905.5|12912|12908|12916|12912|12909.3|12905.3|12
1603078200000|2020-10-19 03:30:00|12911.8|12907.8|12917.3|12913.3|12917.5|12913.5|12908.5|12904.5|27
1603078500000|2020-10-19 03:35:00|12917.5|12913.5|12918.5|12914.5|12919.5|12915.5|12914.3|12910.3|9
1603078800000|2020-10-19 03:40:00|12921.3|12917.3|12931|12927|12931|12927|12919|12915|14
1603079100000|2020-10-19 03:45:00|12930.8|12926.8|12934.8|12930.8|12936.8|12932.8|12929.3|12925.3|20
1603079400000|2020-10-19 03:50:00|12935|12931|12934|12930|12938|12934|12933.8|12929.8|8
1603079700000|2020-10-19 03:55:00|12934.3|12930.3|12934|12930|12936|12932|12933|12929|8
1603080000000|2020-10-19 04:00:00|12934.3|12930.3|12938.3|12934.3|12939.3|12935.3|12933.3|12929.3|22
1603080300000|2020-10-19 04:05:00|12938|12934|12942|12938|12944.3|12940.3|12937.3|12933.3|20
1603080600000|2020-10-19 04:10:00|12942.3|12938.3|12942.8|12938.8|12943|12939|12941.8|12937.8|6
1603080900000|2020-10-19 04:15:00|12943|12939|12938.5|12934.5|12943.3|12939.3|12937|12933|7
1603081200000|2020-10-19 04:20:00|12938.8|12934.8|12935.3|12931.3|12939|12935|12933.3|12929.3|10
1603081500000|2020-10-19 04:25:00|12936|12932|12938.8|12934.8|12940.5|12936.5|12936|12932|18
1603081800000|2020-10-19 04:30:00|12939|12935|12934.3|12930.3|12939.8|12935.8|12931.5|12927.5|13
1603082100000|2020-10-19 04:35:00|12934.5|12930.5|12933.3|12929.3|12934.8|12930.8|12932.3|12928.3|3
1603082400000|2020-10-19 04:40:00|12933|12929|12936.8|12932.8|12937.5|12933.5|12930|12926|10
1603082700000|2020-10-19 04:45:00|12937|12933|12935.8|12931.8|12937.3|12933.3|12935.3|12931.3|1
1603083000000|2020-10-19 04:50:00|12936|12932|12934.3|12930.3|12936.5|12932.5|12931|12927|15
1603083300000|2020-10-19 04:55:00|12935.8|12931.8|12938.3|12934.3|12938.3|12934.3|12935|12931|6
1603083600000|2020-10-19 05:00:00|12939.3|12935.3|12942.3|12938.3|12942.3|12938.3|12934.5|12930.5|74
1603083900000|2020-10-19 05:05:00|12943.5|12939.5|12945.5|12941.5|12946.3|12942.3|12940.8|12936.8|34
1603084200000|2020-10-19 05:10:00|12944.5|12940.5|12945.3|12941.3|12949|12945|12942.3|12938.3|73
1603084500000|2020-10-19 05:15:00|12945|12941|12940.8|12936.8|12945.5|12941.5|12938.5|12934.5|40
1603084800000|2020-10-19 05:20:00|12940.5|12936.5|12939|12935|12942.8|12938.8|12938.5|12934.5|15
1603085100000|2020-10-19 05:25:00|12939.3|12935.3|12961.5|12957.5|12968|12964|12938.5|12934.5|132
1603085400000|2020-10-19 05:30:00|12961.3|12957.3|12947|12943|12963.3|12959.3|12946.5|12942.5|111
1603085700000|2020-10-19 05:35:00|12945.5|12941.5|12936.3|12932.3|12946.5|12942.5|12936|12932|52
1603086000000|2020-10-19 05:40:00|12936|12932|12942.3|12938.3|12942.3|12938.3|12935.8|12931.8|40
1603086300000|2020-10-19 05:45:00|12942|12938|12944.3|12940.3|12945.3|12941.3|12939|12935|54
1603086600000|2020-10-19 05:50:00|12944.5|12940.5|12946.3|12942.3|12947|12943|12937|12933|50
1603086900000|2020-10-19 05:55:00|12947|12943|12949|12945|12955.3|12951.3|12945.8|12941.8|106
1603087200000|2020-10-19 06:00:00|12948|12946|12930.8|12928.8|12952.8|12950.8|12928.3|12926.3|328
1603087500000|2020-10-19 06:05:00|12931|12929|12930|12928|12941.5|12939.5|12930|12928|269
1603087800000|2020-10-19 06:10:00|12929.5|12927.5|12926.8|12924.8|12937.8|12935.8|12922.3|12920.3|193
1603088100000|2020-10-19 06:15:00|12926.5|12924.5|12932.5|12930.5|12932.5|12930.5|12923.8|12921.8|155
1603088400000|2020-10-19 06:20:00|12932.3|12930.3|12924.5|12922.5|12932.8|12930.8|12923.8|12921.8|106
1603088700000|2020-10-19 06:25:00|12924.8|12922.8|12927|12925|12930|12928|12922.8|12920.8|136
1603089000000|2020-10-19 06:30:00|12926.8|12924.8|12918.8|12916.8|12926.8|12924.8|12916.3|12914.3|189
1603089300000|2020-10-19 06:35:00|12919|12917|12924.5|12922.5|12925|12923|12916.8|12914.8|146
1603089600000|2020-10-19 06:40:00|12924.3|12922.3|12930.5|12928.5|12930.5|12928.5|12920.3|12918.3|151
1603089900000|2020-10-19 06:45:00|12930.3|12928.3|12936|12934|12937.3|12935.3|12930|12928|216
1603090200000|2020-10-19 06:50:00|12936.3|12934.3|12938|12936|12939.5|12937.5|12934|12932|107
1603090500000|2020-10-19 06:55:00|12938.3|12936.3|12943.5|12941.5|12952.3|12950.3|12937.5|12935.5|292
1603090800000|2020-10-19 07:00:00|12943.1|12941.9|13015.9|13014.7|13025.6|13024.4|12939.1|12937.9|3141
1603091100000|2020-10-19 07:05:00|13015.6|13014.4|13023.4|13022.2|13032.1|13030.9|13011.1|13009.9|1628
1603091400000|2020-10-19 07:10:00|13023.6|13022.4|13023.4|13022.2|13030.4|13029.2|13011.1|13009.9|925
1603091700000|2020-10-19 07:15:00|13023.6|13022.4|13002.1|13000.9|13025.6|13024.4|13002.1|13000.9|889
1603092000000|2020-10-19 07:20:00|13002.4|13001.2|13009.6|13008.4|13018.9|13017.7|13001.4|13000.2|738
1603092300000|2020-10-19 07:25:00|13009.9|13008.7|13002.1|13000.9|13022.6|13021.4|13000.4|12999.2|637
1603092600000|2020-10-19 07:30:00|13001.9|13000.7|12996.4|12995.2|13019.6|13018.4|12995.4|12994.2|894
1603092900000|2020-10-19 07:35:00|12996.1|12994.9|13001.6|13000.4|13006.4|13005.2|12995.6|12994.4|482
1603093200000|2020-10-19 07:40:00|13001.9|13000.7|12986.6|12985.4|13009.6|13008.4|12986.6|12985.4|711
1603093500000|2020-10-19 07:45:00|12986.4|12985.2|12981.4|12980.2|12995.9|12994.7|12979.6|12978.4|809
1603093800000|2020-10-19 07:50:00|12981.6|12980.4|12976.6|12975.4|12984.6|12983.4|12970.4|12969.2|756
1603094100000|2020-10-19 07:55:00|12976.4|12975.2|12961.1|12959.9|12978.9|12977.7|12958.4|12957.2|872
1603094400000|2020-10-19 08:00:00|12961.4|12960.2|12957.9|12956.7|12975.1|12973.9|12957.1|12955.9|729
1603094700000|2020-10-19 08:05:00|12958.1|12956.9|12945.1|12943.9|12958.1|12956.9|12927.1|12925.9|1285
1603095000000|2020-10-19 08:10:00|12944.9|12943.7|12941.6|12940.4|12954.9|12953.7|12941.4|12940.2|594
1603095300000|2020-10-19 08:15:00|12941.4|12940.2|12943.1|12941.9|12943.1|12941.9|12934.6|12933.4|409
1603095600000|2020-10-19 08:20:00|12942.6|12941.4|12955.6|12954.4|12958.9|12957.7|12942.1|12940.9|501
1603095900000|2020-10-19 08:25:00|12955.9|12954.7|12939.9|12938.7|12956.1|12954.9|12937.4|12936.2|382
1603096200000|2020-10-19 08:30:00|12939.6|12938.4|12952.1|12950.9|12955.9|12954.7|12938.1|12936.9|360
1603096500000|2020-10-19 08:35:00|12952.4|12951.2|12943.1|12941.9|12954.6|12953.4|12940.6|12939.4|252
1603096800000|2020-10-19 08:40:00|12943.6|12942.4|12947.1|12945.9|12948.4|12947.2|12940.6|12939.4|134
1603097100000|2020-10-19 08:45:00|12946.9|12945.7|12950.9|12949.7|12956.6|12955.4|12944.9|12943.7|263
1603097400000|2020-10-19 08:50:00|12951.1|12949.9|12944.1|12942.9|12955.6|12954.4|12943.6|12942.4|252
1603097700000|2020-10-19 08:55:00|12944.4|12943.2|12944.6|12943.4|12946.4|12945.2|12933.4|12932.2|385
1603098000000|2020-10-19 09:00:00|12944.4|12943.2|12945.6|12944.4|12947.6|12946.4|12942.9|12941.7|180
1603098300000|2020-10-19 09:05:00|12945.4|12944.2|12955.4|12954.2|12958.4|12957.2|12945.1|12943.9|286
1603098600000|2020-10-19 09:10:00|12955.1|12953.9|12941.1|12939.9|12955.4|12954.2|12939.1|12937.9|248
1603098900000|2020-10-19 09:15:00|12941.4|12940.2|12952.4|12951.2|12955.9|12954.7|12941.1|12939.9|265
1603099200000|2020-10-19 09:20:00|12952.1|12950.9|12951.6|12950.4|12962.1|12960.9|12951.4|12950.2|310
1603099500000|2020-10-19 09:25:00|12951.4|12950.2|12936.6|12935.4|12958.1|12956.9|12936.1|12934.9|323
1603099800000|2020-10-19 09:30:00|12936.4|12935.2|12934.4|12933.2|12940.1|12938.9|12930.4|12929.2|424
1603100100000|2020-10-19 09:35:00|12934.1|12932.9|12937.6|12936.4|12941.1|12939.9|12933.6|12932.4|167
1603100400000|2020-10-19 09:40:00|12936.6|12935.4|12940.1|12938.9|12941.4|12940.2|12935.1|12933.9|178
1603100700000|2020-10-19 09:45:00|12939.9|12938.7|12934.6|12933.4|12940.1|12938.9|12933.4|12932.2|151
1603101000000|2020-10-19 09:50:00|12933.6|12932.4|12935.6|12934.4|12939.4|12938.2|12924.6|12923.4|378
1603101300000|2020-10-19 09:55:00|12936.6|12935.4|12935.6|12934.4|12936.9|12935.7|12932.6|12931.4|114
1603101600000|2020-10-19 10:00:00|12935.4|12934.2|12921.4|12920.2|12936.9|12935.7|12919.9|12918.7|286
1603101900000|2020-10-19 10:05:00|12921.1|12919.9|12924.9|12923.7|12934.4|12933.2|12919.1|12917.9|272
1603102200000|2020-10-19 10:10:00|12923.9|12922.7|12917.9|12916.7|12925.1|12923.9|12904.6|12903.4|457
1603102500000|2020-10-19 10:15:00|12917.6|12916.4|12908.4|12907.2|12919.1|12917.9|12906.9|12905.7|351
1603102800000|2020-10-19 10:20:00|12908.6|12907.4|12911.9|12910.7|12913.9|12912.7|12907.6|12906.4|259
1603103100000|2020-10-19 10:25:00|12911.6|12910.4|12911.4|12910.2|12918.9|12917.7|12906.4|12905.2|383
1603103400000|2020-10-19 10:30:00|12911.1|12909.9|12908.6|12907.4|12911.1|12909.9|12901.6|12900.4|507
1603103700000|2020-10-19 10:35:00|12908.9|12907.7|12914.1|12912.9|12915.1|12913.9|12908.4|12907.2|223
1603104000000|2020-10-19 10:40:00|12914.6|12913.4|12906.4|12905.2|12919.1|12917.9|12906.1|12904.9|299
1603104300000|2020-10-19 10:45:00|12907.1|12905.9|12911.1|12909.9|12912.9|12911.7|12902.6|12901.4|260
1603104600000|2020-10-19 10:50:00|12910.9|12909.7|12916.1|12914.9|12917.6|12916.4|12906.6|12905.4|257
1603104900000|2020-10-19 10:55:00|12915.9|12914.7|12924.9|12923.7|12927.1|12925.9|12915.6|12914.4|384
1603105200000|2020-10-19 11:00:00|12925.1|12923.9|12924.1|12922.9|12926.6|12925.4|12918.4|12917.2|359
1603105500000|2020-10-19 11:05:00|12924.4|12923.2|12912.6|12911.4|12924.4|12923.2|12911.6|12910.4|273
1603105800000|2020-10-19 11:10:00|12912.4|12911.2|12909.4|12908.2|12914.1|12912.9|12905.1|12903.9|257
1603106100000|2020-10-19 11:15:00|12909.6|12908.4|12907.1|12905.9|12913.1|12911.9|12905.9|12904.7|130
1603106400000|2020-10-19 11:20:00|12907.4|12906.2|12902.1|12900.9|12908.4|12907.2|12898.1|12896.9|364
1603106700000|2020-10-19 11:25:00|12901.9|12900.7|12900.9|12899.7|12904.4|12903.2|12897.9|12896.7|236
1603107000000|2020-10-19 11:30:00|12901.1|12899.9|12905.9|12904.7|12909.1|12907.9|12898.1|12896.9|242
1603107300000|2020-10-19 11:35:00|12906.1|12904.9|12899.6|12898.4|12908.4|12907.2|12898.9|12897.7|150
1603107600000|2020-10-19 11:40:00|12899.9|12898.7|12904.1|12902.9|12905.1|12903.9|12895.6|12894.4|281
1603107900000|2020-10-19 11:45:00|12903.9|12902.7|12900.6|12899.4|12904.9|12903.7|12898.9|12897.7|205
1603108200000|2020-10-19 11:50:00|12900.9|12899.7|12895.4|12894.2|12902.1|12900.9|12895.1|12893.9|197
1603108500000|2020-10-19 11:55:00|12895.6|12894.4|12891.1|12889.9|12900.6|12899.4|12889.4|12888.2|465
1603108800000|2020-10-19 12:00:00|12890.1|12888.9|12880.4|12879.2|12894.9|12893.7|12879.1|12877.9|591
1603109100000|2020-10-19 12:05:00|12880.6|12879.4|12877.6|12876.4|12885.9|12884.7|12865.4|12864.2|967
1603109400000|2020-10-19 12:10:00|12877.4|12876.2|12888.2|12887|12888.5|12887.3|12874.6|12873.4|451
1603109700000|2020-10-19 12:15:00|12888.7|12887.5|12895.2|12894|12895.7|12894.5|12883.7|12882.5|481
1603110000000|2020-10-19 12:20:00|12895|12893.8|12900.2|12899|12900.5|12899.3|12892.5|12891.3|324
1603110300000|2020-10-19 12:25:00|12900|12898.8|12890|12888.8|12900.5|12899.3|12886|12884.8|331
1603110600000|2020-10-19 12:30:00|12889.7|12888.5|12888.2|12887|12898|12896.8|12888.2|12887|278
1603110900000|2020-10-19 12:35:00|12887.2|12886|12881.5|12880.3|12887.2|12886|12878.2|12877|483
1603111200000|2020-10-19 12:40:00|12881.7|12880.5|12861|12859.8|12885.2|12884|12857.2|12856|589
1603111500000|2020-10-19 12:45:00|12861.2|12860|12872.7|12871.5|12878.2|12877|12855.5|12854.3|820
1603111800000|2020-10-19 12:50:00|12873|12871.8|12868.7|12867.5|12874.2|12873|12866.5|12865.3|322
1603112100000|2020-10-19 12:55:00|12869|12867.8|12865.7|12864.5|12870.5|12869.3|12859.7|12858.5|363
1603112400000|2020-10-19 13:00:00|12866|12864.8|12874.2|12873|12876.7|12875.5|12865.7|12864.5|301
1603112700000|2020-10-19 13:05:00|12874|12872.8|12877.2|12876|12880.2|12879|12870|12868.8|307
1603113000000|2020-10-19 13:10:00|12877|12875.8|12884.5|12883.3|12885|12883.8|12875|12873.8|301
1603113300000|2020-10-19 13:15:00|12884.7|12883.5|12892.2|12891|12896.7|12895.5|12881.2|12880|483
1603113600000|2020-10-19 13:20:00|12892|12890.8|12890.2|12889|12894.5|12893.3|12887|12885.8|267
1603113900000|2020-10-19 13:25:00|12889.7|12888.5|12883.2|12882|12891.5|12890.3|12881|12879.8|329
1603114200000|2020-10-19 13:30:00|12883.7|12882.5|12892.7|12891.5|12893.5|12892.3|12877.2|12876|1089
1603114500000|2020-10-19 13:35:00|12892.5|12891.3|12868.7|12867.5|12896|12894.8|12868.7|12867.5|582
1603114800000|2020-10-19 13:40:00|12869|12867.8|12854.2|12853|12874.5|12873.3|12851.5|12850.3|871
1603115100000|2020-10-19 13:45:00|12854.5|12853.3|12860.2|12859|12864|12862.8|12843.7|12842.5|792
1603115400000|2020-10-19 13:50:00|12860.5|12859.3|12865|12863.8|12874|12872.8|12856|12854.8|820
1603115700000|2020-10-19 13:55:00|12864.7|12863.5|12867|12865.8|12879.2|12878|12857.7|12856.5|733
1603116000000|2020-10-19 14:00:00|12866.2|12865|12864.2|12863|12872.2|12871|12851.7|12850.5|843
1603116300000|2020-10-19 14:05:00|12864|12862.8|12829.2|12828|12865.2|12864|12829|12827.8|849
1603116600000|2020-10-19 14:10:00|12829.7|12828.5|12841.2|12840|12841.2|12840|12818.2|12817|1140
1603116900000|2020-10-19 14:15:00|12841.5|12840.3|12860.4|12859.2|12862.4|12861.2|12836|12834.8|759
1603117200000|2020-10-19 14:20:00|12860.2|12859|12858.2|12857|12861.9|12860.7|12847.4|12846.2|503
1603117500000|2020-10-19 14:25:00|12857.9|12856.7|12881.2|12880|12881.4|12880.2|12853.9|12852.7|540
1603117800000|2020-10-19 14:30:00|12881.4|12880.2|12878.4|12877.2|12881.9|12880.7|12870.9|12869.7|623
1603118100000|2020-10-19 14:35:00|12878.2|12877|12880.2|12879|12880.4|12879.2|12863.9|12862.7|963
1603118400000|2020-10-19 14:40:00|12879.9|12878.7|12871.9|12870.7|12888.4|12887.2|12870.7|12869.5|762
1603118700000|2020-10-19 14:45:00|12871.7|12870.5|12877.4|12876.2|12880.4|12879.2|12858.9|12857.7|782
1603119000000|2020-10-19 14:50:00|12877.7|12876.5|12890.9|12889.7|12892.4|12891.2|12872.2|12871|563
1603119300000|2020-10-19 14:55:00|12890.7|12889.5|12882.7|12881.5|12893.2|12892|12880.9|12879.7|556
1603119600000|2020-10-19 15:00:00|12882.9|12881.7|12895.7|12894.5|12901.2|12900|12879.4|12878.2|517
1603119900000|2020-10-19 15:05:00|12895.4|12894.2|12894.9|12893.7|12899.7|12898.5|12886.4|12885.2|506
1603120200000|2020-10-19 15:10:00|12895.2|12894|12893.9|12892.7|12896.9|12895.7|12886.7|12885.5|370
1603120500000|2020-10-19 15:15:00|12893.7|12892.5|12884.2|12883|12899.2|12898|12879.9|12878.7|583
1603120800000|2020-10-19 15:20:00|12883.9|12882.7|12853.4|12852.2|12884.9|12883.7|12847.4|12846.2|1176
1603121100000|2020-10-19 15:25:00|12853.7|12852.5|12866.9|12865.7|12869.7|12868.5|12848.9|12847.7|1017
1603121400000|2020-10-19 15:30:00|12867.2|12866|12859.6|12857.6|12872.6|12870.6|12853.6|12851.6|1016
1603121700000|2020-10-19 15:35:00|12859.8|12857.8|12871.1|12869.1|12877.3|12875.3|12858.6|12856.6|826
1603122000000|2020-10-19 15:40:00|12871.3|12869.3|12862.8|12860.8|12873.6|12871.6|12860.6|12858.6|323
1603122300000|2020-10-19 15:45:00|12862.6|12860.6|12861.6|12859.6|12867.1|12865.1|12858.6|12856.6|274
1603122600000|2020-10-19 15:50:00|12861.8|12859.8|12856.8|12854.8|12863.1|12861.1|12855.3|12853.3|310
1603122900000|2020-10-19 15:55:00|12857.1|12855.1|12859.3|12857.3|12864.6|12862.6|12854.3|12852.3|290
1603123200000|2020-10-19 16:00:00|12859.6|12857.6|12862.8|12860.8|12869.3|12867.3|12851.6|12849.6|447
1603123500000|2020-10-19 16:05:00|12862.6|12860.6|12864.8|12862.8|12869.1|12867.1|12851.8|12849.8|187
1603123800000|2020-10-19 16:10:00|12865.1|12863.1|12856.1|12854.1|12869.3|12867.3|12853.6|12851.6|173
1603124100000|2020-10-19 16:15:00|12855.8|12853.8|12853.6|12851.6|12862.6|12860.6|12849.6|12847.6|207
1603124400000|2020-10-19 16:20:00|12853.3|12851.3|12855.3|12853.3|12857.6|12855.6|12844.8|12842.8|218
1603124700000|2020-10-19 16:25:00|12855.1|12853.1|12846.3|12844.3|12855.1|12853.1|12844.8|12842.8|180
1603125000000|2020-10-19 16:30:00|12845.8|12843.8|12843.3|12841.3|12852.1|12850.1|12841.1|12839.1|316
1603125300000|2020-10-19 16:35:00|12843.6|12841.6|12843.8|12841.8|12853.3|12851.3|12841.6|12839.6|162
1603125600000|2020-10-19 16:40:00|12843.6|12841.6|12854.3|12852.3|12856.6|12854.6|12843.3|12841.3|144
1603125900000|2020-10-19 16:45:00|12854.1|12852.1|12855.3|12853.3|12858.6|12856.6|12850.6|12848.6|157
1603126200000|2020-10-19 16:50:00|12855.6|12853.6|12850.1|12848.1|12859.3|12857.3|12849.8|12847.8|201
1603126500000|2020-10-19 16:55:00|12849.8|12847.8|12854.8|12852.8|12859.1|12857.1|12849.8|12847.8|127
1603126800000|2020-10-19 17:00:00|12854.6|12852.6|12844.1|12842.1|12859.1|12857.1|12843.8|12841.8|208
1603127100000|2020-10-19 17:05:00|12843.8|12841.8|12845.3|12843.3|12848.3|12846.3|12842.6|12840.6|133
1603127400000|2020-10-19 17:10:00|12846.1|12844.1|12850.8|12848.8|12852.3|12850.3|12845.8|12843.8|72
1603127700000|2020-10-19 17:15:00|12850.6|12848.6|12847.8|12845.8|12852.1|12850.1|12846.8|12844.8|52
1603128000000|2020-10-19 17:20:00|12847.6|12845.6|12849.1|12847.1|12854.1|12852.1|12845.8|12843.8|59
1603128300000|2020-10-19 17:25:00|12848.8|12846.8|12843.8|12841.8|12849.1|12847.1|12843.1|12841.1|48
1603128600000|2020-10-19 17:30:00|12843.6|12841.6|12830.1|12828.1|12845.3|12843.3|12826.1|12824.1|260
1603128900000|2020-10-19 17:35:00|12830.3|12828.3|12827.8|12825.8|12834.1|12832.1|12827.1|12825.1|129
1603129200000|2020-10-19 17:40:00|12827.6|12825.6|12826.8|12824.8|12828.8|12826.8|12819.6|12817.6|204
1603129500000|2020-10-19 17:45:00|12827.1|12825.1|12817.8|12815.8|12828.3|12826.3|12809.8|12807.8|268
1603129800000|2020-10-19 17:50:00|12817.6|12815.6|12817.3|12815.3|12822.1|12820.1|12812.8|12810.8|124
1603130100000|2020-10-19 17:55:00|12817.6|12815.6|12819.8|12817.8|12823.6|12821.6|12815.6|12813.6|90
1603130400000|2020-10-19 18:00:00|12819.6|12817.6|12809.1|12807.1|12820.3|12818.3|12808.1|12806.1|194
1603130700000|2020-10-19 18:05:00|12809.3|12807.3|12810.3|12808.3|12814.1|12812.1|12805.3|12803.3|167
1603131000000|2020-10-19 18:10:00|12810.6|12808.6|12816.8|12814.8|12817.1|12815.1|12808.3|12806.3|114
1603131300000|2020-10-19 18:15:00|12816.6|12814.6|12820.1|12818.1|12824.8|12822.8|12814.6|12812.6|191
1603131600000|2020-10-19 18:20:00|12820.3|12818.3|12828.8|12826.8|12831.1|12829.1|12817.8|12815.8|142
1603131900000|2020-10-19 18:25:00|12828.6|12826.6|12826.6|12824.6|12829.8|12827.8|12826.3|12824.3|52
1603132200000|2020-10-19 18:30:00|12826.3|12824.3|12801.6|12799.6|12826.6|12824.6|12800.1|12798.1|201
1603132500000|2020-10-19 18:35:00|12801.3|12799.3|12784.3|12782.3|12802.3|12800.3|12782.8|12780.8|304
1603132800000|2020-10-19 18:40:00|12784.6|12782.6|12769.6|12767.6|12787.8|12785.8|12769.6|12767.6|374
1603133100000|2020-10-19 18:45:00|12769.3|12767.3|12761.6|12759.6|12769.3|12767.3|12758.6|12756.6|276
1603133400000|2020-10-19 18:50:00|12761.3|12759.3|12762.6|12760.6|12764.8|12762.8|12755.6|12753.6|305
1603133700000|2020-10-19 18:55:00|12762.3|12760.3|12755.8|12753.8|12777.8|12775.8|12755.1|12753.1|374
1603134000000|2020-10-19 19:00:00|12756.1|12754.1|12737.8|12735.8|12756.6|12754.6|12727.6|12725.6|435
1603134300000|2020-10-19 19:05:00|12738.3|12736.3|12741.8|12739.8|12741.8|12739.8|12726.8|12724.8|352
1603134600000|2020-10-19 19:10:00|12741.6|12739.6|12757.1|12755.1|12762.3|12760.3|12734.1|12732.1|374
1603134900000|2020-10-19 19:15:00|12756.8|12754.8|12746.8|12744.8|12757.1|12755.1|12744.8|12742.8|181
1603135200000|2020-10-19 19:20:00|12746.6|12744.6|12739.6|12737.6|12752.1|12750.1|12739.3|12737.3|104
1603135500000|2020-10-19 19:25:00|12739.8|12737.8|12748.1|12746.1|12752.6|12750.6|12734.8|12732.8|142
1603135800000|2020-10-19 19:30:00|12747.8|12745.8|12749.1|12747.1|12757.1|12755.1|12745.8|12743.8|141
1603136100000|2020-10-19 19:35:00|12748.8|12746.8|12753.3|12751.3|12755.3|12753.3|12746.3|12744.3|148
1603136400000|2020-10-19 19:40:00|12751.8|12749.8|12742.3|12740.3|12754.6|12752.6|12740.1|12738.1|133
1603136700000|2020-10-19 19:45:00|12742.6|12740.6|12743.8|12741.8|12748.3|12746.3|12738.8|12736.8|160
1603137000000|2020-10-19 19:50:00|12743.6|12741.6|12726.3|12724.3|12743.6|12741.6|12724.8|12722.8|281
1603137300000|2020-10-19 19:55:00|12726.1|12724.1|12741.6|12739.6|12741.8|12739.8|12725.8|12723.8|331
1603137600000|2020-10-19 20:00:00|12746.4|12741.4|12745.5|12740.5|12757.5|12752.5|12743.1|12738.1|18
1603137900000|2020-10-19 20:05:00|12746.4|12741.4|12754.1|12749.1|12755.9|12750.9|12745.6|12740.6|0
1603138200000|2020-10-19 20:10:00|12755|12750|12750.5|12745.5|12756|12751|12747.4|12742.4|0
1603138500000|2020-10-19 20:15:00|12749.7|12744.7|12757.8|12752.8|12758.8|12753.8|12748.8|12743.8|0
1603138800000|2020-10-19 20:20:00|12757.9|12752.9|12757|12752|12758|12753|12755.1|12750.1|0
1603139100000|2020-10-19 20:25:00|12757.2|12752.2|12758.6|12753.6|12759.1|12754.1|12757|12752|0
1603139400000|2020-10-19 20:30:00|12758.1|12753.1|12778.7|12773.7|12784.3|12779.3|12758.1|12753.1|0
1603139700000|2020-10-19 20:35:00|12778.8|12773.8|12779.5|12774.5|12780.3|12775.3|12774.5|12769.5|0
1603140000000|2020-10-19 20:40:00|12780.3|12775.3|12780.2|12775.2|12781.9|12776.9|12775.3|12770.3|0
1603140300000|2020-10-19 20:45:00|12781|12776|12779.8|12774.8|12784.4|12779.4|12778.4|12773.4|0
1603140600000|2020-10-19 20:50:00|12780.6|12775.6|12785|12780|12786.7|12781.7|12780.5|12775.5|0
1603140900000|2020-10-19 20:55:00|12784.2|12779.2|12785.1|12780.1|12789.4|12784.4|12782.4|12777.4|0
1603141200000|2020-10-19 21:00:00|12785|12780|12781.9|12776.9|12785|12780|12780.5|12775.5|0
1603141500000|2020-10-19 21:05:00|12781.6|12776.6|12781.5|12776.5|12782.8|12777.8|12781.5|12776.5|0
1603141800000|2020-10-19 21:10:00|12780.9|12775.9|12780.4|12775.4|12782.4|12777.4|12776.3|12771.3|0
1603142100000|2020-10-19 21:15:00|12780.5|12775.5|12778.6|12773.6|12780.5|12775.5|12778.5|12773.5|0
1603142400000|2020-10-19 21:20:00|12778.5|12773.5|12778.7|12773.7|12778.8|12773.8|12777.6|12772.6|0
1603142700000|2020-10-19 21:25:00|12778.8|12773.8|12781.3|12776.3|12781.9|12776.9|12778.2|12773.2|0
1603143000000|2020-10-19 21:30:00|12781.4|12776.4|12781.3|12776.3|12781.7|12776.7|12781|12776|0
1603143300000|2020-10-19 21:35:00|12781.4|12776.4|12781.5|12776.5|12782.1|12777.1|12780.3|12775.3|0
1603143600000|2020-10-19 21:40:00|12781.6|12776.6|12781.8|12776.8|12781.8|12776.8|12780.5|12775.5|0
1603143900000|2020-10-19 21:45:00|12781|12776|12780.3|12775.3|12781|12776|12779.6|12774.6|0
1603144200000|2020-10-19 21:50:00|12780.5|12775.5|12781.4|12776.4|12782.5|12777.5|12780.3|12775.3|0
1603144500000|2020-10-19 21:55:00|12781.7|12776.7|12789.5|12784.5|12789.5|12784.5|12781.7|12776.7|0
1603144800000|2020-10-19 22:00:00|12797.2|12792.2|12792.7|12787.7|12800.5|12795.5|12787.4|12782.4|0
1603145100000|2020-10-19 22:05:00|12793.5|12788.5|12796.2|12791.2|12796.2|12791.2|12787.8|12782.8|0
1603145400000|2020-10-19 22:10:00|12796.6|12791.6|12805.7|12800.7|12811.6|12806.6|12795.4|12790.4|0
1603145700000|2020-10-19 22:15:00|12806.5|12801.5|12803.3|12798.3|12807.3|12802.3|12803.3|12798.3|0
1603146000000|2020-10-19 22:20:00|12804.2|12799.2|12796.3|12791.3|12805.1|12800.1|12796.3|12791.3|0
1603146300000|2020-10-19 22:25:00|12797.1|12792.1|12802.4|12797.4|12803|12798|12797|12792|0
1603146600000|2020-10-19 22:30:00|12803.2|12798.2|12800.6|12795.6|12803.3|12798.3|12798.8|12793.8|0
1603146900000|2020-10-19 22:35:00|12799.7|12794.7|12799.5|12794.5|12800.3|12795.3|12797.9|12792.9|0
1603147200000|2020-10-19 22:40:00|12800.3|12795.3|12800.3|12795.3|12801.2|12796.2|12797.7|12792.7|0
1603147500000|2020-10-19 22:45:00|12800.7|12795.7|12795.9|12790.9|12801.2|12796.2|12795.9|12790.9|0
1603147800000|2020-10-19 22:50:00|12796.7|12791.7|12797.3|12792.3|12799.1|12794.1|12796.1|12791.1|0
1603148100000|2020-10-19 22:55:00|12797.2|12792.2|12802.1|12797.1|12803.8|12798.8|12797.2|12792.2|0
1603148400000|2020-10-19 23:00:00|12801.3|12796.3|12805.1|12800.1|12805.9|12800.9|12801.3|12796.3|0
1603148700000|2020-10-19 23:05:00|12804.3|12799.3|12804.2|12799.2|12806.8|12801.8|12802.6|12797.6|0
1603149000000|2020-10-19 23:10:00|12803.8|12798.8|12802.6|12797.6|12803.8|12798.8|12801.7|12796.7|0
1603149300000|2020-10-19 23:15:00|12802.2|12797.2|12804.5|12799.5|12805.7|12800.7|12801.2|12796.2|0
1603149600000|2020-10-19 23:20:00|12804.1|12799.1|12804.1|12799.1|12804.5|12799.5|12801.6|12796.6|0
1603149900000|2020-10-19 23:25:00|12804.2|12799.2|12804.2|12799.2|12805.1|12800.1|12801.8|12796.8|0
1603150200000|2020-10-19 23:30:00|12804.6|12799.6|12801.5|12796.5|12805.9|12800.9|12800.6|12795.6|0
1603150500000|2020-10-19 23:35:00|12802.3|12797.3|12803.9|12798.9|12805.6|12800.6|12800.6|12795.6|0
1603150800000|2020-10-19 23:40:00|12804.8|12799.8|12808|12803|12808.3|12803.3|12804.8|12799.8|0
1603151100000|2020-10-19 23:45:00|12807.2|12802.2|12803.7|12798.7|12807.6|12802.6|12803.6|12798.6|0
1603151400000|2020-10-19 23:50:00|12804.5|12799.5|12803.8|12798.8|12807.9|12802.9|12803.8|12798.8|0
1603151700000|2020-10-19 23:55:00|12804.6|12799.6|12805.3|12800.3|12806.9|12801.9|12803.7|12798.7|0
1603152000000|2020-10-20 00:00:00|12804.8|12799.8|12811.1|12806.1|12817.1|12812.1|12804.4|12799.4|0
1603152300000|2020-10-20 00:05:00|12810.6|12805.6|12819.7|12814.7|12822.3|12817.3|12808.5|12803.5|0
1603152600000|2020-10-20 00:10:00|12820.5|12815.5|12810.8|12805.8|12821.3|12816.3|12810.8|12805.8|0
1603152900000|2020-10-20 00:15:00|12811.2|12806.2|12830.8|12826.8|12834.1|12830.1|12810.8|12805.8|102
1603153200000|2020-10-20 00:20:00|12831.1|12827.1|12835.3|12831.3|12840.1|12836.1|12829.8|12825.8|73
1603153500000|2020-10-20 00:25:00|12835.6|12831.6|12837.6|12833.6|12846.6|12842.6|12835.3|12831.3|84
1603153800000|2020-10-20 00:30:00|12837.3|12833.3|12840.3|12836.3|12841.3|12837.3|12836.3|12832.3|14
1603154100000|2020-10-20 00:35:00|12840.6|12836.6|12836.6|12832.6|12840.8|12836.8|12836.1|12832.1|7
1603154400000|2020-10-20 00:40:00|12837.8|12833.8|12838.8|12834.8|12840.8|12836.8|12833.3|12829.3|23
1603154700000|2020-10-20 00:45:00|12840.3|12836.3|12835.3|12831.3|12843.6|12839.6|12833.1|12829.1|56
1603155000000|2020-10-20 00:50:00|12836.6|12832.6|12831.8|12827.8|12836.6|12832.6|12831.8|12827.8|62
1603155300000|2020-10-20 00:55:00|12832.1|12828.1|12826.3|12822.3|12832.1|12828.1|12825.3|12821.3|8
1603155600000|2020-10-20 01:00:00|12826.6|12822.6|12818.6|12814.6|12826.6|12822.6|12814.6|12810.6|21
1603155900000|2020-10-20 01:05:00|12818.3|12814.3|12816.1|12812.1|12820.3|12816.3|12813.1|12809.1|28
1603156200000|2020-10-20 01:10:00|12815.8|12811.8|12816.8|12812.8|12817.1|12813.1|12807.1|12803.1|26
1603156500000|2020-10-20 01:15:00|12816.6|12812.6|12822.8|12818.8|12825.8|12821.8|12807.1|12803.1|11
1603156800000|2020-10-20 01:20:00|12822.6|12818.6|12822.6|12818.6|12825.1|12821.1|12817.8|12813.8|23
1603157100000|2020-10-20 01:25:00|12822.8|12818.8|12798.8|12794.8|12823.6|12819.6|12797.3|12793.3|35
1603157400000|2020-10-20 01:30:00|12795.8|12791.8|12786.8|12782.8|12798.6|12794.6|12771.3|12767.3|101
1603157700000|2020-10-20 01:35:00|12786.6|12782.6|12777.3|12773.3|12791.8|12787.8|12777.3|12773.3|64
1603158000000|2020-10-20 01:40:00|12778.1|12774.1|12787.8|12783.8|12787.8|12783.8|12776.3|12772.3|41
1603158300000|2020-10-20 01:45:00|12789.1|12785.1|12789.6|12785.6|12798.8|12794.8|12786.1|12782.1|30
1603158600000|2020-10-20 01:50:00|12789.8|12785.8|12793.6|12789.6|12796.8|12792.8|12784.1|12780.1|40
1603158900000|2020-10-20 01:55:00|12793.8|12789.8|12788.1|12784.1|12794.1|12790.1|12780.3|12776.3|17
1603159200000|2020-10-20 02:00:00|12787.8|12783.8|12786.8|12782.8|12789.8|12785.8|12780.1|12776.1|19
1603159500000|2020-10-20 02:05:00|12785.1|12781.1|12805.6|12801.6|12806.1|12802.1|12782.6|12778.6|15
1603159800000|2020-10-20 02:10:00|12805.8|12801.8|12802.8|12798.8|12805.8|12801.8|12800.3|12796.3|25
1603160100000|2020-10-20 02:15:00|12803.1|12799.1|12803.3|12799.3|12805.1|12801.1|12802.6|12798.6|9
1603160400000|2020-10-20 02:20:00|12803.6|12799.6|12799.3|12795.3|12804.8|12800.8|12796.6|12792.6|4
1603160700000|2020-10-20 02:25:00|12797.3|12793.3|12792.6|12788.6|12797.3|12793.3|12790.1|12786.1|8
1603161000000|2020-10-20 02:30:00|12791.8|12787.8|12787.1|12783.1|12792.6|12788.6|12775.6|12771.6|36
1603161300000|2020-10-20 02:35:00|12788.8|12784.8|12790.6|12786.6|12791.6|12787.6|12787.6|12783.6|8
1603161600000|2020-10-20 02:40:00|12790.8|12786.8|12792.3|12788.3|12794.6|12790.6|12786.8|12782.8|19
1603161900000|2020-10-20 02:45:00|12792.1|12788.1|12786.8|12782.8|12794.8|12790.8|12784.6|12780.6|5
1603162200000|2020-10-20 02:50:00|12787.1|12783.1|12781.6|12777.6|12791.1|12787.1|12776.6|12772.6|22
1603162500000|2020-10-20 02:55:00|12781.8|12777.8|12787.3|12783.3|12796.1|12792.1|12781.8|12777.8|20
1603162800000|2020-10-20 03:00:00|12787.1|12783.1|12795.3|12791.3|12797.8|12793.8|12784.8|12780.8|15
1603163100000|2020-10-20 03:05:00|12795.6|12791.6|12798.6|12794.6|12798.6|12794.6|12793.6|12789.6|4
1603163400000|2020-10-20 03:10:00|12798.1|12794.1|12794.8|12790.8|12799.6|12795.6|12794.6|12790.6|7
1603163700000|2020-10-20 03:15:00|12794.6|12790.6|12788.8|12784.8|12794.6|12790.6|12788.6|12784.6|2
1603164000000|2020-10-20 03:20:00|12789.1|12785.1|12787.6|12783.6|12796.1|12792.1|12787.3|12783.3|4
1603164300000|2020-10-20 03:25:00|12787.8|12783.8|12788.3|12784.3|12789.3|12785.3|12782.8|12778.8|5
1603164600000|2020-10-20 03:30:00|12789.1|12785.1|12804.8|12800.8|12805.8|12801.8|12788.8|12784.8|23
1603164900000|2020-10-20 03:35:00|12805.1|12801.1|12808.3|12804.3|12813.6|12809.6|12803.6|12799.6|70
1603165200000|2020-10-20 03:40:00|12808.1|12804.1|12808.8|12804.8|12811.1|12807.1|12806.3|12802.3|4
1603165500000|2020-10-20 03:45:00|12808.6|12804.6|12808.6|12804.6|12811.6|12807.6|12805.3|12801.3|3
1603165800000|2020-10-20 03:50:00|12808.1|12804.1|12806.6|12802.6|12808.8|12804.8|12800.3|12796.3|24
1603166100000|2020-10-20 03:55:00|12806.8|12802.8|12807.6|12803.6|12808.6|12804.6|12804.1|12800.1|3
1603166400000|2020-10-20 04:00:00|12805.8|12801.8|12802.1|12798.1|12807.6|12803.6|12797.3|12793.3|71
1603166700000|2020-10-20 04:05:00|12801.8|12797.8|12796.8|12792.8|12802.1|12798.1|12796.3|12792.3|5
1603167000000|2020-10-20 04:10:00|12797.1|12793.1|12794.6|12790.6|12799.1|12795.1|12791.8|12787.8|71
1603167300000|2020-10-20 04:15:00|12794.8|12790.8|12796.1|12792.1|12796.8|12792.8|12794.3|12790.3|6
1603167600000|2020-10-20 04:20:00|12796.3|12792.3|12796.3|12792.3|12800.6|12796.6|12793.8|12789.8|79
1603167900000|2020-10-20 04:25:00|12796.6|12792.6|12798.8|12794.8|12799.6|12795.6|12793.8|12789.8|31
1603168200000|2020-10-20 04:30:00|12798.6|12794.6|12782.6|12778.6|12798.6|12794.6|12779.8|12775.8|88
1603168500000|2020-10-20 04:35:00|12782.1|12778.1|12779.8|12775.8|12782.8|12778.8|12775.1|12771.1|63
1603168800000|2020-10-20 04:40:00|12779.1|12775.1|12778.1|12774.1|12780.3|12776.3|12774.3|12770.3|74
1603169100000|2020-10-20 04:45:00|12777.6|12773.6|12774.8|12770.8|12779.1|12775.1|12772.3|12768.3|21
1603169400000|2020-10-20 04:50:00|12775.6|12771.6|12775.3|12771.3|12778.8|12774.8|12775.1|12771.1|9
1603169700000|2020-10-20 04:55:00|12774.8|12770.8|12770.6|12766.6|12777.8|12773.8|12766.6|12762.6|80
1603170000000|2020-10-20 05:00:00|12770.3|12766.3|12776.3|12772.3|12776.3|12772.3|12766.3|12762.3|40
1603170300000|2020-10-20 05:05:00|12777.6|12773.6|12778.8|12774.8|12784.1|12780.1|12777.6|12773.6|31
1603170600000|2020-10-20 05:10:00|12777.3|12773.3|12783.1|12779.1|12784.3|12780.3|12776.8|12772.8|17
1603170900000|2020-10-20 05:15:00|12782.3|12778.3|12769.8|12765.8|12782.8|12778.8|12769.8|12765.8|11
1603171200000|2020-10-20 05:20:00|12769.6|12765.6|12766.8|12762.8|12774.1|12770.1|12766.8|12762.8|18
1603171500000|2020-10-20 05:25:00|12766.1|12762.1|12763.6|12759.6|12766.6|12762.6|12758.6|12754.6|29
1603171800000|2020-10-20 05:30:00|12763.3|12759.3|12766.6|12762.6|12767.3|12763.3|12759.6|12755.6|12
1603172100000|2020-10-20 05:35:00|12766.3|12762.3|12768.3|12764.3|12770.6|12766.6|12761.6|12757.6|29
1603172400000|2020-10-20 05:40:00|12767.3|12763.3|12787.3|12783.3|12787.6|12783.6|12767.1|12763.1|75
1603172700000|2020-10-20 05:45:00|12787.1|12783.1|12788.1|12784.1|12790.3|12786.3|12782.6|12778.6|31
1603173000000|2020-10-20 05:50:00|12787.8|12783.8|12789.3|12785.3|12790.6|12786.6|12784.6|12780.6|55
1603173300000|2020-10-20 05:55:00|12787.6|12783.6|12781.8|12777.8|12788.6|12784.6|12780.8|12776.8|74
1603173600000|2020-10-20 06:00:00|12780.8|12778.8|12775.6|12773.6|12786.3|12784.3|12772.1|12770.1|197
1603173900000|2020-10-20 06:05:00|12775.8|12773.8|12771.8|12769.8|12777.6|12775.6|12760.3|12758.3|224
1603174200000|2020-10-20 06:10:00|12772.1|12770.1|12781.1|12779.1|12782.3|12780.3|12772.1|12770.1|154
1603174500000|2020-10-20 06:15:00|12780.8|12778.8|12794.1|12792.1|12803.3|12801.3|12779.3|12777.3|334
1603174800000|2020-10-20 06:20:00|12794.3|12792.3|12808.6|12806.6|12809.1|12807.1|12791.6|12789.6|184
1603175100000|2020-10-20 06:25:00|12809.3|12807.3|12805.6|12803.6|12812.8|12810.8|12802.8|12800.8|168
1603175400000|2020-10-20 06:30:00|12805.8|12803.8|12809.6|12807.6|12813.1|12811.1|12805.8|12803.8|118
1603175700000|2020-10-20 06:35:00|12809.1|12807.1|12797.3|12795.3|12809.6|12807.6|12795.3|12793.3|191
1603176000000|2020-10-20 06:40:00|12797.1|12795.1|12807.3|12805.3|12813.1|12811.1|12795.6|12793.6|270
1603176300000|2020-10-20 06:45:00|12807.6|12805.6|12797.3|12795.3|12809.6|12807.6|12790.3|12788.3|244
1603176600000|2020-10-20 06:50:00|12797.6|12795.6|12804.8|12802.8|12805.1|12803.1|12793.1|12791.1|139
1603176900000|2020-10-20 06:55:00|12804.6|12802.6|12813.1|12811.1|12813.1|12811.1|12802.3|12800.3|320
1603177200000|2020-10-20 07:00:00|12812.7|12811.5|12794.9|12793.7|12833.9|12832.7|12793.9|12792.7|2396
1603177500000|2020-10-20 07:05:00|12795.2|12794|12816.9|12815.7|12828.4|12827.2|12787.4|12786.2|1601
1603177800000|2020-10-20 07:10:00|12816.4|12815.2|12799.2|12798|12816.4|12815.2|12796.2|12795|977
1603178100000|2020-10-20 07:15:00|12798.9|12797.7|12797.2|12796|12813.4|12812.2|12783.7|12782.5|1016
1603178400000|2020-10-20 07:20:00|12797.4|12796.2|12779.9|12778.7|12799.7|12798.5|12773.9|12772.7|1069
1603178700000|2020-10-20 07:25:00|12780.2|12779|12782.9|12781.7|12788.2|12787|12772.4|12771.2|784
1603179000000|2020-10-20 07:30:00|12783.4|12782.2|12778.2|12777|12790.9|12789.7|12770.9|12769.7|987
1603179300000|2020-10-20 07:35:00|12777.9|12776.7|12788.9|12787.7|12795.4|12794.2|12770.9|12769.7|669
1603179600000|2020-10-20 07:40:00|12788.6|12787.4|12812.6|12811.4|12815.6|12814.4|12787.9|12786.7|895
1603179900000|2020-10-20 07:45:00|12812.4|12811.2|12820.1|12818.9|12822.6|12821.4|12806.6|12805.4|761
1603180200000|2020-10-20 07:50:00|12819.9|12818.7|12824.1|12822.9|12829.4|12828.2|12816.1|12814.9|637
1603180500000|2020-10-20 07:55:00|12823.9|12822.7|12816.6|12815.4|12829.6|12828.4|12816.1|12814.9|756
1603180800000|2020-10-20 08:00:00|12816.4|12815.2|12837.6|12836.4|12841.4|12840.2|12811.1|12809.9|1057
1603181100000|2020-10-20 08:05:00|12837.4|12836.2|12814.4|12813.2|12837.4|12836.2|12813.9|12812.7|736
1603181400000|2020-10-20 08:10:00|12814.1|12812.9|12814.6|12813.4|12829.4|12828.2|12812.4|12811.2|465
1603181700000|2020-10-20 08:15:00|12814.9|12813.7|12824.6|12823.4|12826.1|12824.9|12812.1|12810.9|416
1603182000000|2020-10-20 08:20:00|12824.9|12823.7|12849.1|12847.9|12850.6|12849.4|12824.6|12823.4|954
1603182300000|2020-10-20 08:25:00|12849.4|12848.2|12839.1|12837.9|12850.1|12848.9|12831.6|12830.4|648
1603182600000|2020-10-20 08:30:00|12839.4|12838.2|12844.1|12842.9|12847.4|12846.2|12834.1|12832.9|313
1603182900000|2020-10-20 08:35:00|12844.4|12843.2|12837.4|12836.2|12853.1|12851.9|12835.4|12834.2|477
1603183200000|2020-10-20 08:40:00|12837.1|12835.9|12836.4|12835.2|12842.1|12840.9|12833.9|12832.7|338
1603183500000|2020-10-20 08:45:00|12836.1|12834.9|12835.1|12833.9|12843.9|12842.7|12826.4|12825.2|416
1603183800000|2020-10-20 08:50:00|12835.4|12834.2|12827.6|12826.4|12836.6|12835.4|12825.9|12824.7|311
1603184100000|2020-10-20 08:55:00|12827.4|12826.2|12835.1|12833.9|12836.6|12835.4|12826.1|12824.9|359
1603184400000|2020-10-20 09:00:00|12835.6|12834.4|12841.6|12840.4|12845.4|12844.2|12833.1|12831.9|431
1603184700000|2020-10-20 09:05:00|12841.4|12840.2|12846.1|12844.9|12848.9|12847.7|12839.4|12838.2|226
1603185000000|2020-10-20 09:10:00|12845.9|12844.7|12829.9|12828.7|12851.4|12850.2|12828.1|12826.9|406
1603185300000|2020-10-20 09:15:00|12830.1|12828.9|12828.1|12826.9|12838.6|12837.4|12827.9|12826.7|387
1603185600000|2020-10-20 09:20:00|12827.9|12826.7|12825.1|12823.9|12832.1|12830.9|12821.1|12819.9|403
1603185900000|2020-10-20 09:25:00|12825.4|12824.2|12824.6|12823.4|12828.1|12826.9|12818.6|12817.4|364
1603186200000|2020-10-20 09:30:00|12824.9|12823.7|12819.6|12818.4|12826.9|12825.7|12816.1|12814.9|355
1603186500000|2020-10-20 09:35:00|12819.4|12818.2|12808.6|12807.4|12820.9|12819.7|12808.1|12806.9|416
1603186800000|2020-10-20 09:40:00|12808.9|12807.7|12807.9|12806.7|12815.6|12814.4|12807.1|12805.9|476
1603187100000|2020-10-20 09:45:00|12808.1|12806.9|12804.1|12802.9|12817.4|12816.2|12802.6|12801.4|440
1603187400000|2020-10-20 09:50:00|12803.9|12802.7|12812.6|12811.4|12813.1|12811.9|12803.6|12802.4|314
1603187700000|2020-10-20 09:55:00|12812.9|12811.7|12811.1|12809.9|12814.1|12812.9|12806.4|12805.2|306
1603188000000|2020-10-20 10:00:00|12810.9|12809.7|12797.1|12795.9|12818.9|12817.7|12795.6|12794.4|468
1603188300000|2020-10-20 10:05:00|12796.9|12795.7|12801.6|12800.4|12802.6|12801.4|12790.6|12789.4|384
1603188600000|2020-10-20 10:10:00|12801.4|12800.2|12787.4|12786.2|12801.6|12800.4|12787.4|12786.2|293
1603188900000|2020-10-20 10:15:00|12787.6|12786.4|12781.1|12779.9|12790.4|12789.2|12778.6|12777.4|462
1603189200000|2020-10-20 10:20:00|12780.6|12779.4|12799.1|12797.9|12800.1|12798.9|12780.1|12778.9|376
1603189500000|2020-10-20 10:25:00|12798.9|12797.7|12821.4|12820.2|12822.1|12820.9|12795.6|12794.4|503
1603189800000|2020-10-20 10:30:00|12821.6|12820.4|12813.1|12811.9|12824.6|12823.4|12808.9|12807.7|393
1603190100000|2020-10-20 10:35:00|12813.4|12812.2|12811.9|12810.7|12816.6|12815.4|12810.6|12809.4|176
1603190400000|2020-10-20 10:40:00|12812.1|12810.9|12811.9|12810.7|12817.9|12816.7|12810.9|12809.7|203
1603190700000|2020-10-20 10:45:00|12811.6|12810.4|12813.1|12811.9|12817.6|12816.4|12810.1|12808.9|170
1603191000000|2020-10-20 10:50:00|12813.4|12812.2|12818.6|12817.4|12820.4|12819.2|12808.4|12807.2|224
1603191300000|2020-10-20 10:55:00|12818.9|12817.7|12824.1|12822.9|12825.6|12824.4|12815.6|12814.4|252
1603191600000|2020-10-20 11:00:00|12824.6|12823.4|12819.9|12818.7|12827.4|12826.2|12817.1|12815.9|155
1603191900000|2020-10-20 11:05:00|12819.6|12818.4|12827.1|12825.9|12828.9|12827.7|12818.1|12816.9|295
1603192200000|2020-10-20 11:10:00|12827.4|12826.2|12830.1|12828.9|12834.1|12832.9|12826.4|12825.2|293
1603192500000|2020-10-20 11:15:00|12830.4|12829.2|12827.1|12825.9|12835.6|12834.4|12824.1|12822.9|293
1603192800000|2020-10-20 11:20:00|12827.4|12826.2|12823.1|12821.9|12828.6|12827.4|12819.4|12818.2|234
1603193100000|2020-10-20 11:25:00|12823.4|12822.2|12814.4|12813.2|12823.4|12822.2|12812.4|12811.2|260
1603193400000|2020-10-20 11:30:00|12814.1|12812.9|12807.6|12806.4|12815.6|12814.4|12805.1|12803.9|294
1603193700000|2020-10-20 11:35:00|12807.1|12805.9|12801.1|12799.9|12807.1|12805.9|12797.4|12796.2|247
1603194000000|2020-10-20 11:40:00|12800.3|12799.1|12802.8|12801.6|12806.6|12805.4|12798.8|12797.6|239
1603194300000|2020-10-20 11:45:00|12803.1|12801.9|12790.8|12789.6|12804.8|12803.6|12790.6|12789.4|401
1603194600000|2020-10-20 11:50:00|12790.6|12789.4|12798.1|12796.9|12798.8|12797.6|12789.8|12788.6|350
1603194900000|2020-10-20 11:55:00|12797.8|12796.6|12801.3|12800.1|12802.3|12801.1|12796.3|12795.1|215
1603195200000|2020-10-20 12:00:00|12801.6|12800.4|12797.1|12795.9|12803.8|12802.6|12790.3|12789.1|514
1603195500000|2020-10-20 12:05:00|12796.8|12795.6|12791.8|12790.6|12806.8|12805.6|12791.3|12790.1|443
1603195800000|2020-10-20 12:10:00|12791.3|12790.1|12771.3|12770.1|12791.3|12790.1|12768.1|12766.9|756
1603196100000|2020-10-20 12:15:00|12771.1|12769.9|12756.6|12755.4|12773.3|12772.1|12755.1|12753.9|895
1603196400000|2020-10-20 12:20:00|12756.8|12755.6|12738.3|12737.1|12757.8|12756.6|12735.6|12734.4|826
1603196700000|2020-10-20 12:25:00|12737.8|12736.6|12748.6|12747.4|12751.3|12750.1|12725.1|12723.9|1292
1603197000000|2020-10-20 12:30:00|12748.8|12747.6|12743.3|12742.1|12753.3|12752.1|12743.3|12742.1|501
1603197300000|2020-10-20 12:35:00|12743.1|12741.9|12753.3|12752.1|12757.3|12756.1|12741.3|12740.1|657
1603197600000|2020-10-20 12:40:00|12753.6|12752.4|12760.3|12759.1|12760.3|12759.1|12748.1|12746.9|348
1603197900000|2020-10-20 12:45:00|12760.1|12758.9|12766.8|12765.6|12774.8|12773.6|12757.1|12755.9|877
1603198200000|2020-10-20 12:50:00|12766.6|12765.4|12784.3|12783.1|12785.3|12784.1|12765.8|12764.6|550
1603198500000|2020-10-20 12:55:00|12784.1|12782.9|12770.3|12769.1|12789.8|12788.6|12769.3|12768.1|703
1603198800000|2020-10-20 13:00:00|12769.3|12768.1|12777.8|12776.6|12779.3|12778.1|12763.3|12762.1|489
1603199100000|2020-10-20 13:05:00|12778.1|12776.9|12788.3|12787.1|12788.3|12787.1|12771.1|12769.9|486
1603199400000|2020-10-20 13:10:00|12787.6|12786.4|12782.8|12781.6|12789.3|12788.1|12780.8|12779.6|376
1603199700000|2020-10-20 13:15:00|12782.6|12781.4|12779.3|12778.1|12787.1|12785.9|12779.3|12778.1|295
1603200000000|2020-10-20 13:20:00|12779.6|12778.4|12770.8|12769.6|12782.6|12781.4|12770.1|12768.9|324
1603200300000|2020-10-20 13:25:00|12770.3|12769.1|12777.3|12776.1|12779.6|12778.4|12768.1|12766.9|343
1603200600000|2020-10-20 13:30:00|12775.3|12774.1|12771.8|12770.6|12787.3|12786.1|12766.1|12764.9|838
1603200900000|2020-10-20 13:35:00|12772.1|12770.9|12768.3|12767.1|12781.3|12780.1|12755.6|12754.4|802
1603201200000|2020-10-20 13:40:00|12769.1|12767.9|12800.6|12799.4|12803.3|12802.1|12765.3|12764.1|990
1603201500000|2020-10-20 13:45:00|12800.3|12799.1|12804.8|12803.6|12812.3|12811.1|12799.1|12797.9|678
1603201800000|2020-10-20 13:50:00|12805.1|12803.9|12807.6|12806.4|12815.6|12814.4|12796.1|12794.9|756
1603202100000|2020-10-20 13:55:00|12807.8|12806.6|12810.8|12809.6|12814.8|12813.6|12803.3|12802.1|629
1603202400000|2020-10-20 14:00:00|12810.3|12809.1|12806.3|12805.1|12812.3|12811.1|12800.3|12799.1|535
1603202700000|2020-10-20 14:05:00|12806.6|12805.4|12800.3|12799.1|12809.1|12807.9|12798.6|12797.4|292
1603203000000|2020-10-20 14:10:00|12799.3|12798.1|12798.3|12797.1|12812.1|12810.9|12797.8|12796.6|459
1603203300000|2020-10-20 14:15:00|12798.6|12797.4|12784.3|12783.1|12808.1|12806.9|12782.1|12780.9|817
1603203600000|2020-10-20 14:20:00|12784.6|12783.4|12784.1|12782.9|12789.3|12788.1|12775.8|12774.6|581
1603203900000|2020-10-20 14:25:00|12784.3|12783.1|12791.1|12789.9|12792.3|12791.1|12777.8|12776.6|618
1603204200000|2020-10-20 14:30:00|12790.8|12789.6|12794.8|12793.6|12801.8|12800.6|12787.8|12786.6|477
1603204500000|2020-10-20 14:35:00|12795.1|12793.9|12794.3|12793.1|12798.1|12796.9|12789.6|12788.4|323
1603204800000|2020-10-20 14:40:00|12794.6|12793.4|12801.3|12800.1|12808.3|12807.1|12793.6|12792.4|528
1603205100000|2020-10-20 14:45:00|12801.1|12799.9|12800.6|12799.4|12810.8|12809.6|12790.6|12789.4|591
1603205400000|2020-10-20 14:50:00|12800.8|12799.6|12807.1|12805.9|12811.6|12810.4|12798.8|12797.6|415
1603205700000|2020-10-20 14:55:00|12806.8|12805.6|12790.1|12788.9|12809.1|12807.9|12789.8|12788.6|400
1603206000000|2020-10-20 15:00:00|12789.8|12788.6|12772.8|12771.6|12796.8|12795.6|12765.3|12764.1|823
1603206300000|2020-10-20 15:05:00|12772.6|12771.4|12771.3|12770.1|12781.1|12779.9|12766.6|12765.4|511
1603206600000|2020-10-20 15:10:00|12771.1|12769.9|12760.8|12759.6|12777.8|12776.6|12759.8|12758.6|491
1603206900000|2020-10-20 15:15:00|12760.6|12759.4|12761.3|12760.1|12773.1|12771.9|12758.3|12757.1|510
1603207200000|2020-10-20 15:20:00|12761.6|12760.4|12757.8|12756.6|12768.6|12767.4|12751.8|12750.6|823
1603207500000|2020-10-20 15:25:00|12757.6|12756.4|12760.8|12759.6|12767.6|12766.4|12755.6|12754.4|870
1603207800000|2020-10-20 15:30:00|12761.2|12759.2|12739.5|12737.5|12761.2|12759.2|12736.5|12734.5|1665
1603208100000|2020-10-20 15:35:00|12739.2|12737.2|12736.7|12734.7|12741|12739|12732.2|12730.2|1231
1603208400000|2020-10-20 15:40:00|12737|12735|12741.2|12739.2|12742.2|12740.2|12730.7|12728.7|497
1603208700000|2020-10-20 15:45:00|12742|12740|12752.5|12750.5|12755|12753|12736.5|12734.5|571
1603209000000|2020-10-20 15:50:00|12752.2|12750.2|12753.7|12751.7|12755.7|12753.7|12749.2|12747.2|196
1603209300000|2020-10-20 15:55:00|12754|12752|12760|12758|12760.2|12758.2|12751.2|12749.2|250
1603209600000|2020-10-20 16:00:00|12759.7|12757.7|12762.2|12760.2|12766.2|12764.2|12757.7|12755.7|192
1603209900000|2020-10-20 16:05:00|12763.7|12761.7|12754|12752|12765.7|12763.7|12753|12751|254
1603210200000|2020-10-20 16:10:00|12754.2|12752.2|12756.2|12754.2|12759.2|12757.2|12754.2|12752.2|96
1603210500000|2020-10-20 16:15:00|12756.5|12754.5|12757.2|12755.2|12763.7|12761.7|12756.5|12754.5|118
1603210800000|2020-10-20 16:20:00|12757.5|12755.5|12755.2|12753.2|12758.7|12756.7|12751.2|12749.2|95
1603211100000|2020-10-20 16:25:00|12755.5|12753.5|12748|12746|12756.2|12754.2|12747.7|12745.7|89
1603211400000|2020-10-20 16:30:00|12747.7|12745.7|12783.5|12781.5|12784.5|12782.5|12747.5|12745.5|584
1603211700000|2020-10-20 16:35:00|12783.7|12781.7|12772.7|12770.7|12790.7|12788.7|12768|12766|462
1603212000000|2020-10-20 16:40:00|12773|12771|12777.2|12775.2|12781.7|12779.7|12773|12771|175
1603212300000|2020-10-20 16:45:00|12778.2|12776.2|12769.5|12767.5|12781.2|12779.2|12768.2|12766.2|168
1603212600000|2020-10-20 16:50:00|12769.2|12767.2|12768|12766|12773.5|12771.5|12766|12764|141
1603212900000|2020-10-20 16:55:00|12768.2|12766.2|12770.2|12768.2|12770.7|12768.7|12761.5|12759.5|170
1603213200000|2020-10-20 17:00:00|12770.5|12768.5|12772|12770|12775|12773|12767.5|12765.5|61
1603213500000|2020-10-20 17:05:00|12771.7|12769.7|12772|12770|12780|12778|12770.7|12768.7|152
1603213800000|2020-10-20 17:10:00|12772.2|12770.2|12785.2|12783.2|12786.2|12784.2|12771.2|12769.2|163
1603214100000|2020-10-20 17:15:00|12786|12784|12785.2|12783.2|12790.7|12788.7|12782.2|12780.2|188
1603214400000|2020-10-20 17:20:00|12785|12783|12796.2|12794.2|12798.7|12796.7|12782.2|12780.2|194
1603214700000|2020-10-20 17:25:00|12796.5|12794.5|12798|12796|12801.7|12799.7|12794.2|12792.2|189
1603215000000|2020-10-20 17:30:00|12798.7|12796.7|12798.2|12796.2|12801.7|12799.7|12797.5|12795.5|171
1603215300000|2020-10-20 17:35:00|12798|12796|12802.7|12800.7|12804.7|12802.7|12797.5|12795.5|195
1603215600000|2020-10-20 17:40:00|12802.5|12800.5|12797|12795|12805.7|12803.7|12796.7|12794.7|148
1603215900000|2020-10-20 17:45:00|12797.2|12795.2|12799.5|12797.5|12804.5|12802.5|12795.7|12793.7|153
1603216200000|2020-10-20 17:50:00|12799.2|12797.2|12790.7|12788.7|12799.2|12797.2|12790.5|12788.5|111
1603216500000|2020-10-20 17:55:00|12790.2|12788.2|12777.7|12775.7|12792.5|12790.5|12769.2|12767.2|345
1603216800000|2020-10-20 18:00:00|12778|12776|12779|12777|12785.2|12783.2|12777.7|12775.7|122
1603217100000|2020-10-20 18:05:00|12780|12778|12775|12773|12782|12780|12768.5|12766.5|285
1603217400000|2020-10-20 18:10:00|12775.2|12773.2|12779.7|12777.7|12782.7|12780.7|12774|12772|137
1603217700000|2020-10-20 18:15:00|12779.5|12777.5|12787.2|12785.2|12788.5|12786.5|12779.2|12777.2|117
1603218000000|2020-10-20 18:20:00|12786.5|12784.5|12779.2|12777.2|12788.5|12786.5|12777|12775|140
1603218300000|2020-10-20 18:25:00|12779|12777|12775.5|12773.5|12787|12785|12774.7|12772.7|99
1603218600000|2020-10-20 18:30:00|12776|12774|12779.2|12777.2|12783|12781|12775.2|12773.2|94
1603218900000|2020-10-20 18:35:00|12779.5|12777.5|12777|12775|12780|12778|12771.7|12769.7|80
1603219200000|2020-10-20 18:40:00|12776.7|12774.7|12777.2|12775.2|12782.7|12780.7|12771|12769|50
1603219500000|2020-10-20 18:45:00|12777.5|12775.5|12771|12769|12777.7|12775.7|12766.7|12764.7|95
1603219800000|2020-10-20 18:50:00|12770.7|12768.7|12767|12765|12771|12769|12764.7|12762.7|58
1603220100000|2020-10-20 18:55:00|12767.2|12765.2|12770|12768|12773.2|12771.2|12766.2|12764.2|71
1603220400000|2020-10-20 19:00:00|12770.2|12768.2|12777|12775|12778|12776|12768.5|12766.5|81
1603220700000|2020-10-20 19:05:00|12776.7|12774.7|12743|12741|12778|12776|12740.2|12738.2|335
1603221000000|2020-10-20 19:10:00|12743.2|12741.2|12735.2|12733.2|12744.2|12742.2|12727|12725|330
1603221300000|2020-10-20 19:15:00|12735|12733|12740|12738|12743|12741|12717.2|12715.2|385
1603221600000|2020-10-20 19:20:00|12740.2|12738.2|12752|12750|12753|12751|12735.2|12733.2|281
1603221900000|2020-10-20 19:25:00|12751.7|12749.7|12756|12754|12759.2|12757.2|12746.5|12744.5|209
1603222200000|2020-10-20 19:30:00|12755.7|12753.7|12749.5|12747.5|12756.7|12754.7|12746.2|12744.2|193
1603222500000|2020-10-20 19:35:00|12749.2|12747.2|12737|12735|12751.2|12749.2|12725.2|12723.2|235
1603222800000|2020-10-20 19:40:00|12737.2|12735.2|12760.5|12758.5|12763.2|12761.2|12737.2|12735.2|328
1603223100000|2020-10-20 19:45:00|12760.2|12758.2|12745.2|12743.2|12762|12760|12745|12743|205
1603223400000|2020-10-20 19:50:00|12744|12742|12749.7|12747.7|12757.7|12755.7|12737.7|12735.7|265
1603223700000|2020-10-20 19:55:00|12749.5|12747.5|12739.2|12737.2|12751.7|12749.7|12733.5|12731.5|271
1603224000000|2020-10-20 20:00:00|12737.9|12732.9|12737.7|12732.7|12741.8|12736.8|12718.4|12713.4|15
1603224300000|2020-10-20 20:05:00|12736.9|12731.9|12739.9|12734.9|12745.9|12740.9|12729.6|12724.6|0
1603224600000|2020-10-20 20:10:00|12740.8|12735.8|12738.2|12733.2|12757.3|12752.3|12737|12732|0
1603224900000|2020-10-20 20:15:00|12737.5|12732.5|12736.4|12731.4|12738.8|12733.8|12736.4|12731.4|0
1603225200000|2020-10-20 20:20:00|12736.9|12731.9|12737.1|12732.1|12737.6|12732.6|12735.5|12730.5|0
1603225500000|2020-10-20 20:25:00|12737.2|12732.2|12736.7|12731.7|12737.8|12732.8|12736.7|12731.7|0
1603225800000|2020-10-20 20:30:00|12738.4|12733.4|12735.1|12730.1|12751.1|12746.1|12723.4|12718.4|0
1603226100000|2020-10-20 20:35:00|12735.9|12730.9|12696.1|12691.1|12735.9|12730.9|12694.3|12689.3|0
1603226400000|2020-10-20 20:40:00|12696.9|12691.9|12714.9|12709.9|12714.9|12709.9|12693.7|12688.7|0
1603226700000|2020-10-20 20:45:00|12715|12710|12730.3|12725.3|12736.5|12731.5|12714.1|12709.1|0
1603227000000|2020-10-20 20:50:00|12729.5|12724.5|12729.5|12724.5|12737.3|12732.3|12728.4|12723.4|0
1603227300000|2020-10-20 20:55:00|12728.7|12723.7|12723.8|12718.8|12730.3|12725.3|12720.3|12715.3|0
1603227600000|2020-10-20 21:00:00|12724|12719|12724.2|12719.2|12727.2|12722.2|12722.9|12717.9|0
1603227900000|2020-10-20 21:05:00|12724.5|12719.5|12725.6|12720.6|12728.9|12723.9|12724.5|12719.5|0
1603228200000|2020-10-20 21:10:00|12725.7|12720.7|12726|12721|12727.2|12722.2|12725.6|12720.6|0
1603228500000|2020-10-20 21:15:00|12725.8|12720.8|12726.1|12721.1|12727|12722|12723.7|12718.7|0
1603228800000|2020-10-20 21:20:00|12726.8|12721.8|12728.3|12723.3|12730.4|12725.4|12726.6|12721.6|0
1603229100000|2020-10-20 21:25:00|12728.4|12723.4|12730|12725|12730|12725|12728.3|12723.3|0
1603229400000|2020-10-20 21:30:00|12730.2|12725.2|12731.6|12726.6|12732.7|12727.7|12729.9|12724.9|0
1603229700000|2020-10-20 21:35:00|12731.3|12726.3|12731.4|12726.4|12732|12727|12730.4|12725.4|0
1603230000000|2020-10-20 21:40:00|12731.1|12726.1|12732.9|12727.9|12733.3|12728.3|12731.1|12726.1|0
1603230300000|2020-10-20 21:45:00|12732.8|12727.8|12732.6|12727.6|12733|12728|12732.6|12727.6|0
1603230600000|2020-10-20 21:50:00|12733.2|12728.2|12736.7|12731.7|12736.7|12731.7|12732.6|12727.6|0
1603230900000|2020-10-20 21:55:00|12735.8|12730.8|12736.7|12731.7|12739.2|12734.2|12735.8|12730.8|0
1603231200000|2020-10-20 22:00:00|12753.2|12748.2|12761|12756|12767.1|12762.1|12743.5|12738.5|0
1603231500000|2020-10-20 22:05:00|12760.9|12755.9|12756|12751|12762.7|12757.7|12756|12751|0
1603231800000|2020-10-20 22:10:00|12756.8|12751.8|12760.7|12755.7|12761.5|12756.5|12756.8|12751.8|0
1603232100000|2020-10-20 22:15:00|12761.5|12756.5|12753.5|12748.5|12764.8|12759.8|12750.6|12745.6|0
1603232400000|2020-10-20 22:20:00|12754.4|12749.4|12749.5|12744.5|12755.8|12750.8|12747|12742|0
1603232700000|2020-10-20 22:25:00|12749.1|12744.1|12739.4|12734.4|12750.4|12745.4|12736.8|12731.8|0
1603233000000|2020-10-20 22:30:00|12740.2|12735.2|12740.7|12735.7|12745.6|12740.6|12738.9|12733.9|0
1603233300000|2020-10-20 22:35:00|12739.9|12734.9|12747.6|12742.6|12748.4|12743.4|12739.9|12734.9|0
1603233600000|2020-10-20 22:40:00|12747.1|12742.1|12748.3|12743.3|12749.2|12744.2|12743.3|12738.3|0
1603233900000|2020-10-20 22:45:00|12747.9|12742.9|12750.1|12745.1|12750.1|12745.1|12747.5|12742.5|0
1603234200000|2020-10-20 22:50:00|12749.7|12744.7|12735.1|12730.1|12749.7|12744.7|12729.3|12724.3|0
1603234500000|2020-10-20 22:55:00|12735.5|12730.5|12764.2|12759.2|12769|12764|12734.7|12729.7|0
1603234800000|2020-10-20 23:00:00|12765|12760|12774.9|12769.9|12781.5|12776.5|12758.4|12753.4|0
1603235100000|2020-10-20 23:05:00|12774.5|12769.5|12779.2|12774.2|12783.1|12778.1|12771.6|12766.6|0
1603235400000|2020-10-20 23:10:00|12779.7|12774.7|12776.9|12771.9|12782.7|12777.7|12775.2|12770.2|0
1603235700000|2020-10-20 23:15:00|12777.3|12772.3|12781.2|12776.2|12785.6|12780.6|12773.2|12768.2|0
1603236000000|2020-10-20 23:20:00|12780.4|12775.4|12776|12771|12780.4|12775.4|12774.4|12769.4|0
1603236300000|2020-10-20 23:25:00|12775.1|12770.1|12773.4|12768.4|12777.6|12772.6|12771.3|12766.3|0
1603236600000|2020-10-20 23:30:00|12772.6|12767.6|12773.8|12768.8|12773.8|12768.8|12768.4|12763.4|0
1603236900000|2020-10-20 23:35:00|12772.9|12767.9|12764.8|12759.8|12778.1|12773.1|12763.9|12758.9|0
1603237200000|2020-10-20 23:40:00|12765.7|12760.7|12770|12765|12770.9|12765.9|12764.8|12759.8|0
1603237500000|2020-10-20 23:45:00|12770.4|12765.4|12763.1|12758.1|12770.4|12765.4|12763|12758|0
1603237800000|2020-10-20 23:50:00|12763.5|12758.5|12767.8|12762.8|12768.6|12763.6|12761.4|12756.4|0
1603238100000|2020-10-20 23:55:00|12768.2|12763.2|12770.7|12765.7|12771.6|12766.6|12765.2|12760.2|0
1603238400000|2020-10-21 00:00:00|12770.8|12765.8|12770.7|12765.7|12772.5|12767.5|12767.4|12762.4|0
1603238700000|2020-10-21 00:05:00|12769.9|12764.9|12765.9|12760.9|12770.7|12765.7|12764.1|12759.1|0
1603239000000|2020-10-21 00:10:00|12766.3|12761.3|12769|12764|12770.3|12765.3|12763.2|12758.2|0
1603239300000|2020-10-21 00:15:00|12769.4|12764.4|12784.5|12780.5|12792|12788|12759.7|12755.7|162
1603239600000|2020-10-21 00:20:00|12784.7|12780.7|12793.5|12789.5|12794.5|12790.5|12784.7|12780.7|92
1603239900000|2020-10-21 00:25:00|12794.7|12790.7|12787.2|12783.2|12794.7|12790.7|12782.2|12778.2|30
1603240200000|2020-10-21 00:30:00|12786.7|12782.7|12783.7|12779.7|12789.5|12785.5|12777.5|12773.5|51
1603240500000|2020-10-21 00:35:00|12783.5|12779.5|12776.5|12772.5|12783.5|12779.5|12774.7|12770.7|18
1603240800000|2020-10-21 00:40:00|12776.2|12772.2|12775|12771|12777.2|12773.2|12770.5|12766.5|19
1603241100000|2020-10-21 00:45:00|12775.2|12771.2|12762.2|12758.2|12775.5|12771.5|12759.5|12755.5|31
1603241400000|2020-10-21 00:50:00|12762.5|12758.5|12767.5|12763.5|12768.5|12764.5|12762.2|12758.2|47
1603241700000|2020-10-21 00:55:00|12767.7|12763.7|12756.5|12752.5|12775|12771|12755.5|12751.5|85
1603242000000|2020-10-21 01:00:00|12757|12753|12759.7|12755.7|12766.7|12762.7|12756.5|12752.5|9
1603242300000|2020-10-21 01:05:00|12759.5|12755.5|12757.5|12753.5|12765.5|12761.5|12757|12753|8
1603242600000|2020-10-21 01:10:00|12757.2|12753.2|12762.2|12758.2|12762.5|12758.5|12757.2|12753.2|0
1603242900000|2020-10-21 01:15:00|12762.5|12758.5|12765.2|12761.2|12771.5|12767.5|12762.5|12758.5|24
1603243200000|2020-10-21 01:20:00|12765.5|12761.5|12758.5|12754.5|12767.7|12763.7|12758.2|12754.2|16
1603243500000|2020-10-21 01:25:00|12758|12754|12764.5|12760.5|12764.5|12760.5|12757|12753|14
1603243800000|2020-10-21 01:30:00|12764.7|12760.7|12754.5|12750.5|12767|12763|12741|12737|36
1603244100000|2020-10-21 01:35:00|12753|12749|12757.7|12753.7|12759.7|12755.7|12749.7|12745.7|14
1603244400000|2020-10-21 01:40:00|12757.5|12753.5|12765.2|12761.2|12768.7|12764.7|12757.2|12753.2|13
1603244700000|2020-10-21 01:45:00|12765|12761|12771.2|12767.2|12773.2|12769.2|12765|12761|24
1603245000000|2020-10-21 01:50:00|12771.5|12767.5|12768.2|12764.2|12777.2|12773.2|12768.2|12764.2|23
1603245300000|2020-10-21 01:55:00|12766.5|12762.5|12768|12764|12768|12764|12764.2|12760.2|18
1603245600000|2020-10-21 02:00:00|12768.2|12764.2|12779|12775|12779.2|12775.2|12768.2|12764.2|14
1603245900000|2020-10-21 02:05:00|12778.7|12774.7|12782|12778|12782|12778|12776.2|12772.2|32
1603246200000|2020-10-21 02:10:00|12782.2|12778.2|12785.2|12781.2|12790.5|12786.5|12779.5|12775.5|99
1603246500000|2020-10-21 02:15:00|12785|12781|12777.5|12773.5|12789.7|12785.7|12777.5|12773.5|66
1603246800000|2020-10-21 02:20:00|12777.2|12773.2|12783|12779|12783|12779|12773.7|12769.7|29
1603247100000|2020-10-21 02:25:00|12783.2|12779.2|12782.5|12778.5|12790.2|12786.2|12781.5|12777.5|24
1603247400000|2020-10-21 02:30:00|12782.7|12778.7|12778.7|12774.7|12785.5|12781.5|12778.5|12774.5|15
1603247700000|2020-10-21 02:35:00|12778.5|12774.5|12775.2|12771.2|12778.7|12774.7|12770.7|12766.7|16
1603248000000|2020-10-21 02:40:00|12775|12771|12784.2|12780.2|12790.2|12786.2|12774.2|12770.2|13
1603248300000|2020-10-21 02:45:00|12784|12780|12798.2|12794.2|12800.7|12796.7|12783|12779|38
1603248600000|2020-10-21 02:50:00|12798.5|12794.5|12800|12796|12801.5|12797.5|12794.2|12790.2|25
1603248900000|2020-10-21 02:55:00|12799|12795|12783.2|12779.2|12799.2|12795.2|12782.2|12778.2|28
1603249200000|2020-10-21 03:00:00|12783.5|12779.5|12788|12784|12790.5|12786.5|12780.7|12776.7|19
1603249500000|2020-10-21 03:05:00|12787.7|12783.7|12792.7|12788.7|12794|12790|12783.7|12779.7|36
1603249800000|2020-10-21 03:10:00|12794|12790|12791|12787|12796.2|12792.2|12789.2|12785.2|10
1603250100000|2020-10-21 03:15:00|12791.2|12787.2|12789.2|12785.2|12792.7|12788.7|12787.7|12783.7|7
1603250400000|2020-10-21 03:20:00|12788.5|12784.5|12793.7|12789.7|12795.5|12791.5|12787|12783|4
1603250700000|2020-10-21 03:25:00|12794|12790|12793.7|12789.7|12797|12793|12791.5|12787.5|4
1603251000000|2020-10-21 03:30:00|12793.5|12789.5|12790.5|12786.5|12795.7|12791.7|12789.5|12785.5|7
1603251300000|2020-10-21 03:35:00|12790.7|12786.7|12786.7|12782.7|12790.7|12786.7|12786.7|12782.7|4
1603251600000|2020-10-21 03:40:00|12788.2|12784.2|12791.5|12787.5|12794.7|12790.7|12787.5|12783.5|8
1603251900000|2020-10-21 03:45:00|12791.7|12787.7|12804.7|12800.7|12806.5|12802.5|12791.2|12787.2|30
1603252200000|2020-10-21 03:50:00|12804.2|12800.2|12798|12794|12804.2|12800.2|12797.7|12793.7|18
1603252500000|2020-10-21 03:55:00|12797.7|12793.7|12792.7|12788.7|12798|12794|12792|12788|8
1603252800000|2020-10-21 04:00:00|12793|12789|12793.7|12789.7|12798.2|12794.2|12791.2|12787.2|14
1603253100000|2020-10-21 04:05:00|12794|12790|12794|12790|12795.2|12791.2|12792.7|12788.7|8
1603253400000|2020-10-21 04:10:00|12794.2|12790.2|12791.5|12787.5|12794.7|12790.7|12791.5|12787.5|3
1603253700000|2020-10-21 04:15:00|12791.7|12787.7|12793.5|12789.5|12793.7|12789.7|12791.7|12787.7|2
1603254000000|2020-10-21 04:20:00|12793.2|12789.2|12796.7|12792.7|12798|12794|12790.7|12786.7|8
1603254300000|2020-10-21 04:25:00|12797|12793|12800.2|12796.2|12802|12798|12797|12793|8
1603254600000|2020-10-21 04:30:00|12800|12796|12805|12801|12806.2|12802.2|12798.7|12794.7|33
1603254900000|2020-10-21 04:35:00|12805.5|12801.5|12805|12801|12808.5|12804.5|12802.2|12798.2|19
1603255200000|2020-10-21 04:40:00|12804.7|12800.7|12803|12799|12806.2|12802.2|12802.7|12798.7|3
1603255500000|2020-10-21 04:45:00|12803.2|12799.2|12803|12799|12804.7|12800.7|12801.5|12797.5|12
1603255800000|2020-10-21 04:50:00|12802.7|12798.7|12803.2|12799.2|12803.5|12799.5|12800.2|12796.2|21
1603256100000|2020-10-21 04:55:00|12803|12799|12804.5|12800.5|12804.7|12800.7|12800.7|12796.7|49
1603256400000|2020-10-21 05:00:00|12805|12801|12800|12796|12809|12805|12798.5|12794.5|34
1603256700000|2020-10-21 05:05:00|12800.7|12796.7|12793.7|12789.7|12806.5|12802.5|12793.7|12789.7|37
1603257000000|2020-10-21 05:10:00|12793.5|12789.5|12796.2|12792.2|12796.7|12792.7|12791.2|12787.2|25
1603257300000|2020-10-21 05:15:00|12796.7|12792.7|12790|12786|12797.5|12793.5|12788|12784|67
1603257600000|2020-10-21 05:20:00|12789.2|12785.2|12785.5|12781.5|12790.5|12786.5|12785|12781|32
1603257900000|2020-10-21 05:25:00|12785.7|12781.7|12785.2|12781.2|12787.2|12783.2|12782.2|12778.2|31
1603258200000|2020-10-21 05:30:00|12785.5|12781.5|12787.7|12783.7|12790.5|12786.5|12784|12780|38
1603258500000|2020-10-21 05:35:00|12787.5|12783.5|12785.2|12781.2|12787.5|12783.5|12780|12776|47
1603258800000|2020-10-21 05:40:00|12785.5|12781.5|12794.2|12790.2|12795.5|12791.5|12784.7|12780.7|83
1603259100000|2020-10-21 05:45:00|12793.5|12789.5|12786|12782|12793.5|12789.5|12786|12782|22
1603259400000|2020-10-21 05:50:00|12785.7|12781.7|12788.2|12784.2|12788.5|12784.5|12781.5|12777.5|36
1603259700000|2020-10-21 05:55:00|12788|12784|12788.7|12784.7|12793|12789|12787|12783|46
1603260000000|2020-10-21 06:00:00|12787.7|12785.7|12772.5|12770.5|12787.7|12785.7|12766|12764|315
1603260300000|2020-10-21 06:05:00|12772.7|12770.7|12774|12772|12774.5|12772.5|12765.5|12763.5|209
1603260600000|2020-10-21 06:10:00|12774.2|12772.2|12791.7|12789.7|12792|12790|12772.5|12770.5|258
1603260900000|2020-10-21 06:15:00|12791.5|12789.5|12797.2|12795.2|12798.5|12796.5|12787|12785|203
1603261200000|2020-10-21 06:20:00|12797.5|12795.5|12796|12794|12800|12798|12789.7|12787.7|249
1603261500000|2020-10-21 06:25:00|12795.7|12793.7|12800.7|12798.7|12800.7|12798.7|12793|12791|261
1603261800000|2020-10-21 06:30:00|12800.5|12798.5|12798.2|12796.2|12801.7|12799.7|12795.5|12793.5|134
1603262100000|2020-10-21 06:35:00|12798.5|12796.5|12803.7|12801.7|12804.2|12802.2|12797.5|12795.5|123
1603262400000|2020-10-21 06:40:00|12804|12802|12811.7|12809.7|12821|12819|12801.5|12799.5|441
1603262700000|2020-10-21 06:45:00|12812|12810|12801.2|12799.2|12813|12811|12799.2|12797.2|279
1603263000000|2020-10-21 06:50:00|12801|12799|12803.5|12801.5|12805.2|12803.2|12797.2|12795.2|212
1603263300000|2020-10-21 06:55:00|12803.7|12801.7|12796|12794|12812.5|12810.5|12788.7|12786.7|554
1603263600000|2020-10-21 07:00:00|12795.6|12794.4|12743.3|12742.1|12795.6|12794.4|12738.8|12737.6|2963
1603263900000|2020-10-21 07:05:00|12743.6|12742.4|12735.8|12734.6|12755.3|12754.1|12733.3|12732.1|1535
1603264200000|2020-10-21 07:10:00|12735.6|12734.4|12709.6|12708.4|12736.8|12735.6|12696.3|12695.1|2751
1603264500000|2020-10-21 07:15:00|12709.3|12708.1|12698.8|12697.6|12709.6|12708.4|12682.8|12681.6|1694
1603264800000|2020-10-21 07:20:00|12697.8|12696.6|12674.6|12673.4|12698.8|12697.6|12666.1|12664.9|1658
1603265100000|2020-10-21 07:25:00|12675.3|12674.1|12682.1|12680.9|12684.3|12683.1|12661.8|12660.6|1175
1603265400000|2020-10-21 07:30:00|12682.3|12681.1|12708.3|12707.1|12709.8|12708.6|12665.3|12664.1|1617
1603265700000|2020-10-21 07:35:00|12708.1|12706.9|12707.3|12706.1|12713.1|12711.9|12697.3|12696.1|896
1603266000000|2020-10-21 07:40:00|12707.1|12705.9|12671.1|12669.9|12707.1|12705.9|12662.6|12661.4|1201
1603266300000|2020-10-21 07:45:00|12670.9|12669.7|12647.6|12646.4|12671.1|12669.9|12630.6|12629.4|2017
1603266600000|2020-10-21 07:50:00|12647.9|12646.7|12653.6|12652.4|12653.9|12652.7|12630.9|12629.7|1163
1603266900000|2020-10-21 07:55:00|12653.9|12652.7|12656.1|12654.9|12669.9|12668.7|12648.6|12647.4|883
1603267200000|2020-10-21 08:00:00|12656.4|12655.2|12648.1|12646.9|12669.1|12667.9|12641.1|12639.9|1077
1603267500000|2020-10-21 08:05:00|12647.9|12646.7|12629.4|12628.2|12648.1|12646.9|12620.1|12618.9|1174
1603267800000|2020-10-21 08:10:00|12628.6|12627.4|12639.4|12638.2|12644.1|12642.9|12618.6|12617.4|1014
1603268100000|2020-10-21 08:15:00|12639.6|12638.4|12626.1|12624.9|12640.9|12639.7|12623.1|12621.9|580
1603268400000|2020-10-21 08:20:00|12625.9|12624.7|12606.1|12604.9|12631.1|12629.9|12598.1|12596.9|1606
1603268700000|2020-10-21 08:25:00|12606.4|12605.2|12616.6|12615.4|12618.6|12617.4|12602.1|12600.9|969
1603269000000|2020-10-21 08:30:00|12616.9|12615.7|12619.1|12617.9|12620.9|12619.7|12604.4|12603.2|788
1603269300000|2020-10-21 08:35:00|12619.4|12618.2|12617.1|12615.9|12620.9|12619.7|12609.9|12608.7|538
1603269600000|2020-10-21 08:40:00|12616.9|12615.7|12586.4|12585.2|12617.4|12616.2|12584.6|12583.4|1385
1603269900000|2020-10-21 08:45:00|12586.1|12584.9|12597.9|12596.7|12597.9|12596.7|12579.6|12578.4|815
1603270200000|2020-10-21 08:50:00|12598.1|12596.9|12578.1|12576.9|12598.1|12596.9|12576.4|12575.2|728
1603270500000|2020-10-21 08:55:00|12577.9|12576.7|12558.6|12557.4|12579.4|12578.2|12556.4|12555.2|1122
1603270800000|2020-10-21 09:00:00|12558.4|12557.2|12568.6|12567.4|12575.4|12574.2|12549.1|12547.9|1239
1603271100000|2020-10-21 09:05:00|12568.9|12567.7|12577.1|12575.9|12577.1|12575.9|12564.6|12563.4|560
1603271400000|2020-10-21 09:10:00|12576.6|12575.4|12579.4|12578.2|12585.6|12584.4|12567.1|12565.9|606
1603271700000|2020-10-21 09:15:00|12579.1|12577.9|12594.6|12593.4|12598.1|12596.9|12571.9|12570.7|819
1603272000000|2020-10-21 09:20:00|12594.9|12593.7|12609.6|12608.4|12612.4|12611.2|12590.4|12589.2|835
1603272300000|2020-10-21 09:25:00|12609.9|12608.7|12617.1|12615.9|12623.1|12621.9|12609.9|12608.7|784
1603272600000|2020-10-21 09:30:00|12616.9|12615.7|12609.1|12607.9|12619.9|12618.7|12607.9|12606.7|493
1603272900000|2020-10-21 09:35:00|12609.4|12608.2|12635.1|12633.9|12635.1|12633.9|12606.6|12605.4|719
1603273200000|2020-10-21 09:40:00|12634.9|12633.7|12660.1|12658.9|12665.9|12664.7|12634.9|12633.7|1275
1603273500000|2020-10-21 09:45:00|12660.4|12659.2|12647.4|12646.2|12664.9|12663.7|12646.1|12644.9|766
1603273800000|2020-10-21 09:50:00|12647.1|12645.9|12648.1|12646.9|12660.6|12659.4|12644.4|12643.2|617
1603274100000|2020-10-21 09:55:00|12647.9|12646.7|12651.9|12650.7|12652.1|12650.9|12643.1|12641.9|376
1603274400000|2020-10-21 10:00:00|12651.6|12650.4|12648.1|12646.9|12660.6|12659.4|12643.1|12641.9|623
1603274700000|2020-10-21 10:05:00|12648.4|12647.2|12628.1|12626.9|12648.6|12647.4|12627.1|12625.9|623
1603275000000|2020-10-21 10:10:00|12628.4|12627.2|12635.1|12633.9|12643.6|12642.4|12628.1|12626.9|355
1603275300000|2020-10-21 10:15:00|12634.9|12633.7|12633.4|12632.2|12641.1|12639.9|12631.9|12630.7|254
1603275600000|2020-10-21 10:20:00|12633.6|12632.4|12648.6|12647.4|12654.1|12652.9|12633.6|12632.4|279
1603275900000|2020-10-21 10:25:00|12649.1|12647.9|12648.1|12646.9|12651.6|12650.4|12642.9|12641.7|223
1603276200000|2020-10-21 10:30:00|12647.9|12646.7|12641.1|12639.9|12651.9|12650.7|12636.6|12635.4|280
1603276500000|2020-10-21 10:35:00|12641.4|12640.2|12660.6|12659.4|12662.1|12660.9|12641.1|12639.9|335
1603276800000|2020-10-21 10:40:00|12660.4|12659.2|12641.9|12640.7|12663.6|12662.4|12640.9|12639.7|533
1603277100000|2020-10-21 10:45:00|12641.6|12640.4|12674.6|12673.4|12675.9|12674.7|12641.6|12640.4|677
1603277400000|2020-10-21 10:50:00|12674.9|12673.7|12667.9|12666.7|12683.4|12682.2|12663.6|12662.4|620
1603277700000|2020-10-21 10:55:00|12668.1|12666.9|12655.4|12654.2|12671.1|12669.9|12654.9|12653.7|538
1603278000000|2020-10-21 11:00:00|12654.9|12653.7|12638.4|12637.2|12657.6|12656.4|12636.1|12634.9|594
1603278300000|2020-10-21 11:05:00|12637.9|12636.7|12627.1|12625.9|12643.6|12642.4|12623.6|12622.4|572
1603278600000|2020-10-21 11:10:00|12627.4|12626.2|12631.1|12629.9|12636.6|12635.4|12627.1|12625.9|253
1603278900000|2020-10-21 11:15:00|12631.6|12630.4|12634.1|12632.9|12634.4|12633.2|12623.1|12621.9|341
1603279200000|2020-10-21 11:20:00|12633.9|12632.7|12620.1|12618.9|12636.4|12635.2|12619.6|12618.4|425
1603279500000|2020-10-21 11:25:00|12620.4|12619.2|12614.6|12613.4|12621.9|12620.7|12609.1|12607.9|510
1603279800000|2020-10-21 11:30:00|12614.9|12613.7|12620.4|12619.2|12620.9|12619.7|12609.9|12608.7|391
1603280100000|2020-10-21 11:35:00|12620.1|12618.9|12620.1|12618.9|12625.6|12624.4|12615.1|12613.9|294
1603280400000|2020-10-21 11:40:00|12621.1|12619.9|12616.6|12615.4|12629.4|12628.2|12615.6|12614.4|405
1603280700000|2020-10-21 11:45:00|12616.4|12615.2|12622.1|12620.9|12625.6|12624.4|12612.1|12610.9|244
1603281000000|2020-10-21 11:50:00|12622.4|12621.2|12624.1|12622.9|12631.1|12629.9|12617.9|12616.7|271
1603281300000|2020-10-21 11:55:00|12623.9|12622.7|12618.4|12617.2|12626.6|12625.4|12615.4|12614.2|292
1603281600000|2020-10-21 12:00:00|12618.9|12617.7|12615.1|12613.9|12624.6|12623.4|12612.6|12611.4|329
1603281900000|2020-10-21 12:05:00|12615.4|12614.2|12618.6|12617.4|12619.1|12617.9|12604.1|12602.9|445
1603282200000|2020-10-21 12:10:00|12618.9|12617.7|12613.6|12612.4|12620.1|12618.9|12606.6|12605.4|201
1603282500000|2020-10-21 12:15:00|12613.4|12612.2|12629.9|12628.7|12629.9|12628.7|12612.6|12611.4|365
1603282800000|2020-10-21 12:20:00|12629.6|12628.4|12620.6|12619.4|12639.9|12638.7|12619.6|12618.4|496
1603283100000|2020-10-21 12:25:00|12620.9|12619.7|12630.9|12629.7|12633.1|12631.9|12618.6|12617.4|422
1603283400000|2020-10-21 12:30:00|12630.6|12629.4|12635.1|12633.9|12640.6|12639.4|12626.6|12625.4|338
1603283700000|2020-10-21 12:35:00|12634.9|12633.7|12653.1|12651.9|12656.1|12654.9|12632.1|12630.9|579
1603284000000|2020-10-21 12:40:00|12652.9|12651.7|12644.1|12642.9|12655.9|12654.7|12644.1|12642.9|351
1603284300000|2020-10-21 12:45:00|12644.4|12643.2|12636.1|12634.9|12645.9|12644.7|12635.6|12634.4|285
1603284600000|2020-10-21 12:50:00|12635.9|12634.7|12642.6|12641.4|12648.6|12647.4|12635.1|12633.9|276
1603284900000|2020-10-21 12:55:00|12642.4|12641.2|12627.1|12625.9|12644.1|12642.9|12626.6|12625.4|270
1603285200000|2020-10-21 13:00:00|12627.6|12626.4|12627.6|12626.4|12631.6|12630.4|12619.9|12618.7|338
1603285500000|2020-10-21 13:05:00|12627.4|12626.2|12627.6|12626.4|12631.1|12629.9|12623.9|12622.7|203
1603285800000|2020-10-21 13:10:00|12627.9|12626.7|12628.1|12626.9|12632.4|12631.2|12626.1|12624.9|181
1603286100000|2020-10-21 13:15:00|12627.9|12626.7|12624.1|12622.9|12632.6|12631.4|12623.9|12622.7|271
1603286400000|2020-10-21 13:20:00|12623.9|12622.7|12616.1|12614.9|12625.1|12623.9|12616.1|12614.9|275
1603286700000|2020-10-21 13:25:00|12615.9|12614.7|12619.6|12618.4|12622.6|12621.4|12614.9|12613.7|264
1603287000000|2020-10-21 13:30:00|12620.6|12619.4|12628.6|12627.4|12631.1|12629.9|12612.9|12611.7|750
1603287300000|2020-10-21 13:35:00|12628.9|12627.7|12631.1|12629.9|12632.1|12630.9|12619.4|12618.2|484
1603287600000|2020-10-21 13:40:00|12631.4|12630.2|12659.6|12658.4|12665.1|12663.9|12631.4|12630.2|978
1603287900000|2020-10-21 13:45:00|12659.1|12657.9|12652.6|12651.4|12662.1|12660.9|12650.4|12649.2|739
1603288200000|2020-10-21 13:50:00|12652.4|12651.2|12659.1|12657.9|12663.9|12662.7|12649.6|12648.4|617
1603288500000|2020-10-21 13:55:00|12659.4|12658.2|12670.6|12669.4|12676.6|12675.4|12648.6|12647.4|1123
1603288800000|2020-10-21 14:00:00|12670.1|12668.9|12665.1|12663.9|12671.6|12670.4|12657.1|12655.9|862
1603289100000|2020-10-21 14:05:00|12665.4|12664.2|12671.1|12669.9|12673.9|12672.7|12659.1|12657.9|772
1603289400000|2020-10-21 14:10:00|12670.9|12669.7|12668.6|12667.4|12673.6|12672.4|12657.9|12656.7|621
1603289700000|2020-10-21 14:15:00|12668.4|12667.2|12659.1|12657.9|12673.9|12672.7|12651.4|12650.2|489
1603290000000|2020-10-21 14:20:00|12659.4|12658.2|12656.6|12655.4|12668.1|12666.9|12655.6|12654.4|412
1603290300000|2020-10-21 14:25:00|12656.4|12655.2|12650.1|12648.9|12664.9|12663.7|12643.6|12642.4|592
1603290600000|2020-10-21 14:30:00|12649.9|12648.7|12644.1|12642.9|12654.6|12653.4|12640.4|12639.2|483
1603290900000|2020-10-21 14:35:00|12644.4|12643.2|12651.1|12649.9|12651.9|12650.7|12637.6|12636.4|359
1603291200000|2020-10-21 14:40:00|12651.4|12650.2|12655|12653.8|12661.1|12659.9|12649.6|12648.4|386
1603291500000|2020-10-21 14:45:00|12654.8|12653.6|12625.8|12624.6|12654.8|12653.6|12625.5|12624.3|624
1603291800000|2020-10-21 14:50:00|12624.8|12623.6|12609|12607.8|12627.5|12626.3|12606.5|12605.3|830
1603292100000|2020-10-21 14:55:00|12609.5|12608.3|12608.5|12607.3|12619|12617.8|12601.8|12600.6|631
1603292400000|2020-10-21 15:00:00|12608|12606.8|12598.3|12597.1|12609.5|12608.3|12596|12594.8|625
1603292700000|2020-10-21 15:05:00|12597.5|12596.3|12596|12594.8|12601|12599.8|12592.3|12591.1|524
1603293000000|2020-10-21 15:10:00|12595.8|12594.6|12572.5|12571.3|12596|12594.8|12571|12569.8|1103
1603293300000|2020-10-21 15:15:00|12572.3|12571.1|12568.3|12567.1|12572.8|12571.6|12552|12550.8|1226
1603293600000|2020-10-21 15:20:00|12567.8|12566.6|12551.8|12550.6|12567.8|12566.6|12542.5|12541.3|1201
1603293900000|2020-10-21 15:25:00|12551.5|12550.3|12556.8|12555.6|12561.3|12560.1|12543.5|12542.3|1922
1603294200000|2020-10-21 15:30:00|12556.5|12555.3|12556.4|12554.4|12572.4|12570.4|12546.7|12544.7|2154
1603294500000|2020-10-21 15:35:00|12556.7|12554.7|12565.4|12563.4|12568.4|12566.4|12556.4|12554.4|1072
1603294800000|2020-10-21 15:40:00|12565.7|12563.7|12564.9|12562.9|12568.9|12566.9|12558.2|12556.2|470
1603295100000|2020-10-21 15:45:00|12564.7|12562.7|12575.9|12573.9|12576.7|12574.7|12562.2|12560.2|386
1603295400000|2020-10-21 15:50:00|12575.7|12573.7|12569.9|12567.9|12576.9|12574.9|12568.2|12566.2|326
1603295700000|2020-10-21 15:55:00|12570.2|12568.2|12547.9|12545.9|12571.7|12569.7|12541.4|12539.4|620
1603296000000|2020-10-21 16:00:00|12547.7|12545.7|12559.4|12557.4|12563.7|12561.7|12546.7|12544.7|366
1603296300000|2020-10-21 16:05:00|12559.2|12557.2|12566.2|12564.2|12566.9|12564.9|12550.9|12548.9|198
1603296600000|2020-10-21 16:10:00|12565.9|12563.9|12564.9|12562.9|12566.2|12564.2|12551.2|12549.2|348
1603296900000|2020-10-21 16:15:00|12564.7|12562.7|12560.2|12558.2|12568.2|12566.2|12560.2|12558.2|254
1603297200000|2020-10-21 16:20:00|12559.4|12557.4|12595.7|12593.7|12609.7|12607.7|12558.2|12556.2|1324
1603297500000|2020-10-21 16:25:00|12595.9|12593.9|12573.4|12571.4|12598.4|12596.4|12570.9|12568.9|577
1603297800000|2020-10-21 16:30:00|12573.2|12571.2|12554.4|12552.4|12578.2|12576.2|12550.4|12548.4|381
1603298100000|2020-10-21 16:35:00|12554.2|12552.2|12558.9|12556.9|12561.2|12559.2|12548.7|12546.7|362
1603298400000|2020-10-21 16:40:00|12559.2|12557.2|12562.2|12560.2|12563.4|12561.4|12553.4|12551.4|340
1603298700000|2020-10-21 16:45:00|12562.4|12560.4|12549.2|12547.2|12563.9|12561.9|12545.2|12543.2|395
1603299000000|2020-10-21 16:50:00|12549.4|12547.4|12549.9|12547.9|12559.2|12557.2|12545.2|12543.2|257
1603299300000|2020-10-21 16:55:00|12549.7|12547.7|12552.7|12550.7|12558.7|12556.7|12546.2|12544.2|242
1603299600000|2020-10-21 17:00:00|12552.4|12550.4|12562.4|12560.4|12562.9|12560.9|12549.2|12547.2|209
1603299900000|2020-10-21 17:05:00|12562.7|12560.7|12560.9|12558.9|12563.7|12561.7|12555.4|12553.4|246
1603300200000|2020-10-21 17:10:00|12560.7|12558.7|12565.9|12563.9|12565.9|12563.9|12557.9|12555.9|150
1603300500000|2020-10-21 17:15:00|12565.7|12563.7|12569.7|12567.7|12574.2|12572.2|12564.9|12562.9|170
1603300800000|2020-10-21 17:20:00|12569.4|12567.4|12567.9|12565.9|12570.9|12568.9|12561.7|12559.7|189
1603301100000|2020-10-21 17:25:00|12567.7|12565.7|12569.7|12567.7|12571.4|12569.4|12563.4|12561.4|193
1603301400000|2020-10-21 17:30:00|12569.9|12567.9|12574.2|12572.2|12575.9|12573.9|12568.9|12566.9|70
1603301700000|2020-10-21 17:35:00|12574.4|12572.4|12554.7|12552.7|12575.4|12573.4|12554.2|12552.2|196
1603302000000|2020-10-21 17:40:00|12554.9|12552.9|12561.4|12559.4|12561.4|12559.4|12553.9|12551.9|146
1603302300000|2020-10-21 17:45:00|12561.2|12559.2|12569.4|12567.4|12569.7|12567.7|12559.2|12557.2|111
1603302600000|2020-10-21 17:50:00|12569.7|12567.7|12571.4|12569.4|12580.4|12578.4|12569.7|12567.7|209
1603302900000|2020-10-21 17:55:00|12571.2|12569.2|12562.4|12560.4|12572.9|12570.9|12558.2|12556.2|138
1603303200000|2020-10-21 18:00:00|12562.9|12560.9|12569.2|12567.2|12575.2|12573.2|12559.4|12557.4|135
1603303500000|2020-10-21 18:05:00|12568.9|12566.9|12573.7|12571.7|12575.2|12573.2|12565.9|12563.9|83
1603303800000|2020-10-21 18:10:00|12573.9|12571.9|12579.9|12577.9|12582.2|12580.2|12571.2|12569.2|139
1603304100000|2020-10-21 18:15:00|12580.2|12578.2|12576.9|12574.9|12584.2|12582.2|12574.4|12572.4|71
1603304400000|2020-10-21 18:20:00|12576.4|12574.4|12577.9|12575.9|12580.2|12578.2|12571.4|12569.4|52
1603304700000|2020-10-21 18:25:00|12578.2|12576.2|12586.7|12584.7|12593.4|12591.4|12577.4|12575.4|130
1603305000000|2020-10-21 18:30:00|12587.2|12585.2|12590.4|12588.4|12595.2|12593.2|12583.2|12581.2|98
1603305300000|2020-10-21 18:35:00|12590.2|12588.2|12589.7|12587.7|12593.4|12591.4|12587.7|12585.7|60
1603305600000|2020-10-21 18:40:00|12589.9|12587.9|12599.2|12597.2|12599.7|12597.7|12589.9|12587.9|107
1603305900000|2020-10-21 18:45:00|12599.9|12597.9|12600.7|12598.7|12606.2|12604.2|12599.2|12597.2|159
1603306200000|2020-10-21 18:50:00|12600.9|12598.9|12595.7|12593.7|12601.7|12599.7|12594.4|12592.4|154
1603306500000|2020-10-21 18:55:00|12595.4|12593.4|12597.9|12595.9|12602.2|12600.2|12592.9|12590.9|163
1603306800000|2020-10-21 19:00:00|12598.2|12596.2|12585.4|12583.4|12603.4|12601.4|12584.2|12582.2|152
1603307100000|2020-10-21 19:05:00|12585.2|12583.2|12578.9|12576.9|12588.2|12586.2|12575.2|12573.2|170
1603307400000|2020-10-21 19:10:00|12578.7|12576.7|12579.7|12577.7|12583.7|12581.7|12577.2|12575.2|97
1603307700000|2020-10-21 19:15:00|12579.9|12577.9|12575.7|12573.7|12582.4|12580.4|12572.7|12570.7|49
1603308000000|2020-10-21 19:20:00|12575.4|12573.4|12587.2|12585.2|12588.7|12586.7|12575.4|12573.4|135
1603308300000|2020-10-21 19:25:00|12586.4|12584.4|12588.4|12586.4|12592.9|12590.9|12582.9|12580.9|77
1603308600000|2020-10-21 19:30:00|12588.7|12586.7|12575.4|12573.4|12592.2|12590.2|12570.9|12568.9|134
1603308900000|2020-10-21 19:35:00|12575.7|12573.7|12569.9|12567.9|12583.2|12581.2|12565.2|12563.2|198
1603309200000|2020-10-21 19:40:00|12569.7|12567.7|12554.9|12552.9|12570.4|12568.4|12554.7|12552.7|140
1603309500000|2020-10-21 19:45:00|12555.2|12553.2|12548.9|12546.9|12556.4|12554.4|12547.2|12545.2|233
1603309800000|2020-10-21 19:50:00|12548.7|12546.7|12554.4|12552.4|12556.9|12554.9|12544.7|12542.7|250
1603310100000|2020-10-21 19:55:00|12554.9|12552.9|12536.9|12534.9|12558.9|12556.9|12535.9|12533.9|282
1603310400000|2020-10-21 20:00:00|12541.3|12536.3|12554.8|12549.8|12560.8|12555.8|12538.8|12533.8|21
1603310700000|2020-10-21 20:05:00|12555.6|12550.6|12568.7|12563.7|12575|12570|12551|12546|0
1603311000000|2020-10-21 20:10:00|12569.1|12564.1|12558.3|12553.3|12572|12567|12551.1|12546.1|0
1603311300000|2020-10-21 20:15:00|12558.4|12553.4|12557.4|12552.4|12560.9|12555.9|12557|12552|0
1603311600000|2020-10-21 20:20:00|12557.6|12552.6|12558.3|12553.3|12558.3|12553.3|12555.9|12550.9|0
1603311900000|2020-10-21 20:25:00|12557.3|12552.3|12553.3|12548.3|12557.6|12552.6|12553.3|12548.3|0
1603312200000|2020-10-21 20:30:00|12556.2|12551.2|12562.4|12557.4|12563.2|12558.2|12552.1|12547.1|0
1603312500000|2020-10-21 20:35:00|12563.2|12558.2|12564.5|12559.5|12564.5|12559.5|12554.9|12549.9|0
1603312800000|2020-10-21 20:40:00|12563.7|12558.7|12558|12553|12563.7|12558.7|12557.1|12552.1|0
1603313100000|2020-10-21 20:45:00|12558.8|12553.8|12551.4|12546.4|12559.6|12554.6|12548.8|12543.8|0
1603313400000|2020-10-21 20:50:00|12550.6|12545.6|12553.2|12548.2|12559|12554|12550.6|12545.6|0
1603313700000|2020-10-21 20:55:00|12552.4|12547.4|12556.2|12551.2|12558.3|12553.3|12551.5|12546.5|0
1603314000000|2020-10-21 21:00:00|12556.5|12551.5|12555.6|12550.6|12556.9|12551.9|12555.3|12550.3|0
1603314300000|2020-10-21 21:05:00|12556.1|12551.1|12557|12552|12557.2|12552.2|12555.4|12550.4|0
1603314600000|2020-10-21 21:10:00|12557.3|12552.3|12558.4|12553.4|12558.5|12553.5|12557.2|12552.2|0
1603314900000|2020-10-21 21:15:00|12558.5|12553.5|12557|12552|12558.5|12553.5|12556.9|12551.9|0
1603315200000|2020-10-21 21:20:00|12556.9|12551.9|12557.1|12552.1|12559.4|12554.4|12556.7|12551.7|0
1603315500000|2020-10-21 21:25:00|12557.2|12552.2|12556.8|12551.8|12559.3|12554.3|12556.7|12551.7|0
1603315800000|2020-10-21 21:30:00|12556.7|12551.7|12551.4|12546.4|12558.1|12553.1|12547.1|12542.1|0
1603316100000|2020-10-21 21:35:00|12551.5|12546.5|12553.2|12548.2|12557.8|12552.8|12551.4|12546.4|0
1603316400000|2020-10-21 21:40:00|12553.7|12548.7|12553.6|12548.6|12554.3|12549.3|12551.5|12546.5|0
1603316700000|2020-10-21 21:45:00|12553.3|12548.3|12552.6|12547.6|12553.4|12548.4|12551.3|12546.3|0
1603317000000|2020-10-21 21:50:00|12553.1|12548.1|12555|12550|12555|12550|12553.1|12548.1|0
1603317300000|2020-10-21 21:55:00|12554.9|12549.9|12554.2|12549.2|12556.6|12551.6|12553.4|12548.4|0
1603317600000|2020-10-21 22:00:00|12550.4|12545.4|12550.9|12545.9|12557.7|12552.7|12548.6|12543.6|0
1603317900000|2020-10-21 22:05:00|12551.3|12546.3|12547.6|12542.6|12551.3|12546.3|12546.7|12541.7|0
1603318200000|2020-10-21 22:10:00|12547.5|12542.5|12550.9|12545.9|12550.9|12545.9|12547.5|12542.5|0
1603318500000|2020-10-21 22:15:00|12550.4|12545.4|12556.9|12551.9|12557.7|12552.7|12550.4|12545.4|0
1603318800000|2020-10-21 22:20:00|12558.5|12553.5|12558.7|12553.7|12563.7|12558.7|12557.1|12552.1|0
1603319100000|2020-10-21 22:25:00|12557.9|12552.9|12566.2|12561.2|12568.3|12563.3|12557.9|12552.9|0
1603319400000|2020-10-21 22:30:00|12567.9|12562.9|12564.6|12559.6|12567.9|12562.9|12562.9|12557.9|0
1603319700000|2020-10-21 22:35:00|12563.8|12558.8|12562.1|12557.1|12564.6|12559.6|12560.5|12555.5|0
1603320000000|2020-10-21 22:40:00|12561.7|12556.7|12567.2|12562.2|12568.1|12563.1|12561.2|12556.2|0
1603320300000|2020-10-21 22:45:00|12566.4|12561.4|12568.6|12563.6|12568.6|12563.6|12564.8|12559.8|0
1603320600000|2020-10-21 22:50:00|12567.8|12562.8|12558.5|12553.5|12569.4|12564.4|12558.4|12553.4|0
1603320900000|2020-10-21 22:55:00|12559.3|12554.3|12550.6|12545.6|12561.3|12556.3|12548.9|12543.9|0
1603321200000|2020-10-21 23:00:00|12551|12546|12552|12547|12555.6|12550.6|12548.2|12543.2|0
1603321500000|2020-10-21 23:05:00|12552.4|12547.4|12556.5|12551.5|12556.8|12551.8|12552.3|12547.3|0
1603321800000|2020-10-21 23:10:00|12555.6|12550.6|12563.1|12558.1|12563.1|12558.1|12555.6|12550.6|0
1603322100000|2020-10-21 23:15:00|12563.5|12558.5|12559|12554|12563.9|12558.9|12559|12554|0
1603322400000|2020-10-21 23:20:00|12558.6|12553.6|12544|12539|12559|12554|12536.1|12531.1|0
1603322700000|2020-10-21 23:25:00|12543.9|12538.9|12543|12538|12549|12544|12542.1|12537.1|0
1603323000000|2020-10-21 23:30:00|12543.8|12538.8|12540.9|12535.9|12547.4|12542.4|12539.1|12534.1|0
1603323300000|2020-10-21 23:35:00|12540|12535|12484.5|12479.5|12542.5|12537.5|12462.4|12457.4|0
1603323600000|2020-10-21 23:40:00|12485.3|12480.3|12492.4|12487.4|12505.2|12500.2|12483.3|12478.3|0
1603323900000|2020-10-21 23:45:00|12491.6|12486.6|12484.5|12479.5|12497.1|12492.1|12462.5|12457.5|0
1603324200000|2020-10-21 23:50:00|12484.6|12479.6|12493.4|12488.4|12497.6|12492.6|12481.9|12476.9|0
1603324500000|2020-10-21 23:55:00|12493.8|12488.8|12498.7|12493.7|12502.7|12497.7|12493.4|12488.4|0
1603324800000|2020-10-22 00:00:00|12497.9|12492.9|12505.3|12500.3|12510|12505|12492.1|12487.1|0
1603325100000|2020-10-22 00:05:00|12504.1|12499.1|12496.2|12491.2|12506.9|12501.9|12489.2|12484.2|0
1603325400000|2020-10-22 00:10:00|12496.7|12491.7|12480|12475|12500.3|12495.3|12473.1|12468.1|0
1603325700000|2020-10-22 00:15:00|12480.8|12475.8|12492.7|12488.7|12501.7|12497.7|12479.2|12474.2|263
1603326000000|2020-10-22 00:20:00|12492.4|12488.4|12492.9|12488.9|12494.9|12490.9|12489.4|12485.4|31
1603326300000|2020-10-22 00:25:00|12492.7|12488.7|12491.4|12487.4|12495.2|12491.2|12490.4|12486.4|14
1603326600000|2020-10-22 00:30:00|12491.7|12487.7|12499.2|12495.2|12500.4|12496.4|12481.9|12477.9|119
1603326900000|2020-10-22 00:35:00|12498.7|12494.7|12497.7|12493.7|12502.9|12498.9|12493.2|12489.2|72
1603327200000|2020-10-22 00:40:00|12497.9|12493.9|12502.2|12498.2|12507.2|12503.2|12496.9|12492.9|40
1603327500000|2020-10-22 00:45:00|12501.9|12497.9|12514.2|12510.2|12515.4|12511.4|12500.9|12496.9|44
1603327800000|2020-10-22 00:50:00|12514.4|12510.4|12513.7|12509.7|12519.7|12515.7|12512.7|12508.7|10
1603328100000|2020-10-22 00:55:00|12515.4|12511.4|12519.2|12515.2|12523.2|12519.2|12514.2|12510.2|14
1603328400000|2020-10-22 01:00:00|12519.4|12515.4|12517.2|12513.2|12521.4|12517.4|12515.7|12511.7|96
1603328700000|2020-10-22 01:05:00|12517.9|12513.9|12511.9|12507.9|12519.2|12515.2|12507.9|12503.9|51
1603329000000|2020-10-22 01:10:00|12511.7|12507.7|12518.4|12514.4|12519.7|12515.7|12511.4|12507.4|9
1603329300000|2020-10-22 01:15:00|12518.9|12514.9|12515.9|12511.9|12518.9|12514.9|12512.9|12508.9|8
1603329600000|2020-10-22 01:20:00|12516.2|12512.2|12514.7|12510.7|12519.7|12515.7|12513.4|12509.4|4
1603329900000|2020-10-22 01:25:00|12514.4|12510.4|12497.7|12493.7|12517.4|12513.4|12493.9|12489.9|42
1603330200000|2020-10-22 01:30:00|12497.4|12493.4|12504.9|12500.9|12514.4|12510.4|12494.9|12490.9|43
1603330500000|2020-10-22 01:35:00|12503.9|12499.9|12509.4|12505.4|12512.2|12508.2|12499.7|12495.7|13
1603330800000|2020-10-22 01:40:00|12509.2|12505.2|12505.9|12501.9|12509.4|12505.4|12498.7|12494.7|21
1603331100000|2020-10-22 01:45:00|12506.2|12502.2|12500.4|12496.4|12507.4|12503.4|12498.2|12494.2|7
1603331400000|2020-10-22 01:50:00|12501.4|12497.4|12507.7|12503.7|12511.2|12507.2|12499.9|12495.9|5
1603331700000|2020-10-22 01:55:00|12506.7|12502.7|12514.7|12510.7|12514.7|12510.7|12500.7|12496.7|10
1603332000000|2020-10-22 02:00:00|12514.4|12510.4|12505.7|12501.7|12515.4|12511.4|12505.4|12501.4|8
1603332300000|2020-10-22 02:05:00|12505.9|12501.9|12497.7|12493.7|12511.7|12507.7|12495.7|12491.7|44
1603332600000|2020-10-22 02:10:00|12496.9|12492.9|12500.2|12496.2|12500.2|12496.2|12494.9|12490.9|26
1603332900000|2020-10-22 02:15:00|12500.4|12496.4|12489.7|12485.7|12501.9|12497.9|12484.7|12480.7|30
1603333200000|2020-10-22 02:20:00|12488.2|12484.2|12489.4|12485.4|12494.7|12490.7|12480.4|12476.4|30
1603333500000|2020-10-22 02:25:00|12488.2|12484.2|12491.4|12487.4|12491.9|12487.9|12486.4|12482.4|3
1603333800000|2020-10-22 02:30:00|12491.2|12487.2|12493.2|12489.2|12495.4|12491.4|12485.2|12481.2|14
1603334100000|2020-10-22 02:35:00|12492.9|12488.9|12488.7|12484.7|12492.9|12488.9|12485.4|12481.4|22
1603334400000|2020-10-22 02:40:00|12489.9|12485.9|12498.7|12494.7|12499.7|12495.7|12485.7|12481.7|13
1603334700000|2020-10-22 02:45:00|12498.4|12494.4|12493.9|12489.9|12500.4|12496.4|12492.2|12488.2|14
1603335000000|2020-10-22 02:50:00|12494.2|12490.2|12491.2|12487.2|12495.2|12491.2|12488.4|12484.4|28
1603335300000|2020-10-22 02:55:00|12490.4|12486.4|12493.2|12489.2|12494.7|12490.7|12489.9|12485.9|31
1603335600000|2020-10-22 03:00:00|12493.4|12489.4|12497.2|12493.2|12501.7|12497.7|12493.4|12489.4|20
1603335900000|2020-10-22 03:05:00|12496.9|12492.9|12494.9|12490.9|12496.9|12492.9|12493.2|12489.2|11
1603336200000|2020-10-22 03:10:00|12495.2|12491.2|12492.7|12488.7|12496.4|12492.4|12487.9|12483.9|17
1603336500000|2020-10-22 03:15:00|12493.4|12489.4|12494.4|12490.4|12498.4|12494.4|12493.4|12489.4|10
1603336800000|2020-10-22 03:20:00|12492.2|12488.2|12489.2|12485.2|12492.7|12488.7|12486.4|12482.4|14
1603337100000|2020-10-22 03:25:00|12488.9|12484.9|12482.9|12478.9|12489.7|12485.7|12482.7|12478.7|12
1603337400000|2020-10-22 03:30:00|12483.4|12479.4|12484.9|12480.9|12486.4|12482.4|12481.9|12477.9|5
1603337700000|2020-10-22 03:35:00|12484.4|12480.4|12486.2|12482.2|12487.2|12483.2|12484.4|12480.4|5
1603338000000|2020-10-22 03:40:00|12486.4|12482.4|12492.9|12488.9|12493.7|12489.7|12486.4|12482.4|9
1603338300000|2020-10-22 03:45:00|12492.7|12488.7|12490.4|12486.4|12495.4|12491.4|12490.4|12486.4|6
1603338600000|2020-10-22 03:50:00|12490.7|12486.7|12485.9|12481.9|12492.2|12488.2|12485.4|12481.4|12
1603338900000|2020-10-22 03:55:00|12486.2|12482.2|12474.2|12470.2|12486.4|12482.4|12471.4|12467.4|32
1603339200000|2020-10-22 04:00:00|12473.9|12469.9|12477.4|12473.4|12478.7|12474.7|12473.9|12469.9|58
1603339500000|2020-10-22 04:05:00|12477.2|12473.2|12482.4|12478.4|12482.4|12478.4|12474.7|12470.7|33
1603339800000|2020-10-22 04:10:00|12481.4|12477.4|12485.9|12481.9|12489.2|12485.2|12480.4|12476.4|39
1603340100000|2020-10-22 04:15:00|12486.4|12482.4|12487.9|12483.9|12488.2|12484.2|12484.9|12480.9|7
1603340400000|2020-10-22 04:20:00|12488.2|12484.2|12484.4|12480.4|12490.9|12486.9|12483.2|12479.2|59
1603340700000|2020-10-22 04:25:00|12484.2|12480.2|12481.9|12477.9|12484.9|12480.9|12479.9|12475.9|30
1603341000000|2020-10-22 04:30:00|12482.2|12478.2|12475.2|12471.2|12482.7|12478.7|12474.9|12470.9|83
1603341300000|2020-10-22 04:35:00|12475.7|12471.7|12476.9|12472.9|12477.2|12473.2|12474.4|12470.4|4
1603341600000|2020-10-22 04:40:00|12476.7|12472.7|12478.4|12474.4|12478.4|12474.4|12476.4|12472.4|2
1603341900000|2020-10-22 04:45:00|12478.7|12474.7|12481.4|12477.4|12481.4|12477.4|12477.2|12473.2|65
1603342200000|2020-10-22 04:50:00|12480.7|12476.7|12476.4|12472.4|12480.7|12476.7|12475.2|12471.2|13
1603342500000|2020-10-22 04:55:00|12476.2|12472.2|12468.9|12464.9|12476.2|12472.2|12468.2|12464.2|29
1603342800000|2020-10-22 05:00:00|12468.4|12464.4|12472.2|12468.2|12472.7|12468.7|12459.7|12455.7|60
1603343100000|2020-10-22 05:05:00|12471.9|12467.9|12487.9|12483.9|12489.2|12485.2|12471.4|12467.4|58
1603343400000|2020-10-22 05:10:00|12488.2|12484.2|12490.7|12486.7|12492.7|12488.7|12483.4|12479.4|42
1603343700000|2020-10-22 05:15:00|12490.4|12486.4|12492.4|12488.4|12494.7|12490.7|12485.9|12481.9|41
1603344000000|2020-10-22 05:20:00|12491.7|12487.7|12490.7|12486.7|12492.4|12488.4|12487.9|12483.9|28
1603344300000|2020-10-22 05:25:00|12490.9|12486.9|12509.7|12505.7|12510.2|12506.2|12490.4|12486.4|52
1603344600000|2020-10-22 05:30:00|12509.2|12505.2|12493.4|12489.4|12510.9|12506.9|12491.4|12487.4|85
1603344900000|2020-10-22 05:35:00|12493.2|12489.2|12488.4|12484.4|12494.9|12490.9|12485.7|12481.7|77
1603345200000|2020-10-22 05:40:00|12487.7|12483.7|12495.4|12491.4|12497.2|12493.2|12486.2|12482.2|41
1603345500000|2020-10-22 05:45:00|12495.9|12491.9|12481.7|12477.7|12497.4|12493.4|12480.2|12476.2|85
1603345800000|2020-10-22 05:50:00|12481.4|12477.4|12482.7|12478.7|12484.4|12480.4|12477.9|12473.9|83
1603346100000|2020-10-22 05:55:00|12482.4|12478.4|12486.9|12482.9|12490.4|12486.4|12480.9|12476.9|93
1603346400000|2020-10-22 06:00:00|12485.9|12483.9|12494.4|12492.4|12515.9|12513.9|12485.9|12483.9|501
1603346700000|2020-10-22 06:05:00|12493.9|12491.9|12496.9|12494.9|12503.9|12501.9|12491.4|12489.4|324
1603347000000|2020-10-22 06:10:00|12497.2|12495.2|12495.9|12493.9|12506.2|12504.2|12494.7|12492.7|326
1603347300000|2020-10-22 06:15:00|12494.7|12492.7|12504.7|12502.7|12512.7|12510.7|12494.7|12492.7|388
1603347600000|2020-10-22 06:20:00|12504.4|12502.4|12503.7|12501.7|12507.4|12505.4|12499.9|12497.9|181
1603347900000|2020-10-22 06:25:00|12503.9|12501.9|12483.2|12481.2|12504.4|12502.4|12482.7|12480.7|285
1603348200000|2020-10-22 06:30:00|12482.9|12480.9|12485.9|12483.9|12494.4|12492.4|12482.9|12480.9|226
1603348500000|2020-10-22 06:35:00|12486.2|12484.2|12486.4|12484.4|12493.7|12491.7|12478.2|12476.2|185
1603348800000|2020-10-22 06:40:00|12486.7|12484.7|12494.7|12492.7|12503.4|12501.4|12484.7|12482.7|206
1603349100000|2020-10-22 06:45:00|12494.9|12492.9|12487.7|12485.7|12497.2|12495.2|12485.9|12483.9|181
1603349400000|2020-10-22 06:50:00|12487.4|12485.4|12475.4|12473.4|12488.4|12486.4|12475.2|12473.2|265
1603349700000|2020-10-22 06:55:00|12475.2|12473.2|12486.4|12484.4|12488.4|12486.4|12473.4|12471.4|519
1603350000000|2020-10-22 07:00:00|12486|12484.8|12392.8|12391.6|12486.5|12485.3|12391|12389.8|4186
1603350300000|2020-10-22 07:05:00|12392|12390.8|12382.5|12381.3|12419|12417.8|12375.5|12374.3|2629
1603350600000|2020-10-22 07:10:00|12382.3|12381.1|12362.3|12361.1|12383.5|12382.3|12343|12341.8|2627
1603350900000|2020-10-22 07:15:00|12362|12360.8|12377.5|12376.3|12396.8|12395.6|12359.8|12358.6|2047
1603351200000|2020-10-22 07:20:00|12377.3|12376.1|12380|12378.8|12388.5|12387.3|12349.5|12348.3|1482
1603351500000|2020-10-22 07:25:00|12379.8|12378.6|12397.8|12396.6|12399|12397.8|12363.5|12362.3|1159
1603351800000|2020-10-22 07:30:00|12397.5|12396.3|12415|12413.8|12416.5|12415.3|12376.5|12375.3|1471
1603352100000|2020-10-22 07:35:00|12415.3|12414.1|12425.8|12424.6|12433.5|12432.3|12407.8|12406.6|1334
1603352400000|2020-10-22 07:40:00|12425.5|12424.3|12412.8|12411.6|12426|12424.8|12403.3|12402.1|1081
1603352700000|2020-10-22 07:45:00|12412.5|12411.3|12407.5|12406.3|12413|12411.8|12381.5|12380.3|1534
1603353000000|2020-10-22 07:50:00|12407.8|12406.6|12418|12416.8|12421.3|12420.1|12397|12395.8|977
1603353300000|2020-10-22 07:55:00|12418.8|12417.6|12456|12454.8|12460|12458.8|12417.8|12416.6|1474
1603353600000|2020-10-22 08:00:00|12456.3|12455.1|12462.8|12461.6|12475|12473.8|12449.5|12448.3|1634
1603353900000|2020-10-22 08:05:00|12462.5|12461.3|12448|12446.8|12467|12465.8|12439.5|12438.3|990
1603354200000|2020-10-22 08:10:00|12447.8|12446.6|12443.8|12442.6|12456.5|12455.3|12436.8|12435.6|507
1603354500000|2020-10-22 08:15:00|12444.3|12443.1|12450|12448.8|12461.3|12460.1|12442.5|12441.3|531
1603354800000|2020-10-22 08:20:00|12450.3|12449.1|12464.5|12463.3|12466.5|12465.3|12447.5|12446.3|468
1603355100000|2020-10-22 08:25:00|12464.8|12463.6|12503|12501.8|12503.3|12502.1|12464.8|12463.6|1097
1603355400000|2020-10-22 08:30:00|12503.3|12502.1|12476.5|12475.3|12503.3|12502.1|12475.5|12474.3|692
1603355700000|2020-10-22 08:35:00|12477.3|12476.1|12467|12465.8|12480.8|12479.6|12460|12458.8|674
1603356000000|2020-10-22 08:40:00|12467.3|12466.1|12470.7|12469.5|12473.7|12472.5|12460|12458.8|425
1603356300000|2020-10-22 08:45:00|12471|12469.8|12463.7|12462.5|12473.2|12472|12457.5|12456.3|407
1603356600000|2020-10-22 08:50:00|12465.7|12464.5|12473|12471.8|12476.7|12475.5|12465|12463.8|381
1603356900000|2020-10-22 08:55:00|12472.7|12471.5|12472.7|12471.5|12481.5|12480.3|12465.2|12464|432
1603357200000|2020-10-22 09:00:00|12473|12471.8|12464.7|12463.5|12482.5|12481.3|12464.2|12463|375
1603357500000|2020-10-22 09:05:00|12464.5|12463.3|12466.2|12465|12471|12469.8|12462.2|12461|382
1603357800000|2020-10-22 09:10:00|12466.5|12465.3|12448.2|12447|12477|12475.8|12446.7|12445.5|550
1603358100000|2020-10-22 09:15:00|12448|12446.8|12464.7|12463.5|12464.7|12463.5|12446.7|12445.5|460
1603358400000|2020-10-22 09:20:00|12464.5|12463.3|12456|12454.8|12465.5|12464.3|12451.2|12450|258
1603358700000|2020-10-22 09:25:00|12456.2|12455|12460.2|12459|12465.7|12464.5|12451.7|12450.5|285
1603359000000|2020-10-22 09:30:00|12460|12458.8|12463|12461.8|12474.2|12473|12458|12456.8|451
1603359300000|2020-10-22 09:35:00|12462.7|12461.5|12484|12482.8|12492.5|12491.3|12457.7|12456.5|770
1603359600000|2020-10-22 09:40:00|12483.7|12482.5|12487.2|12486|12492.2|12491|12481.7|12480.5|256
1603359900000|2020-10-22 09:45:00|12487|12485.8|12482|12480.8|12493.7|12492.5|12479.7|12478.5|372
1603360200000|2020-10-22 09:50:00|12482.2|12481|12491.7|12490.5|12498|12496.8|12481.7|12480.5|287
1603360500000|2020-10-22 09:55:00|12492|12490.8|12495.2|12494|12500|12498.8|12490.2|12489|279
1603360800000|2020-10-22 10:00:00|12495.5|12494.3|12491.5|12490.3|12496|12494.8|12479.7|12478.5|378
1603361100000|2020-10-22 10:05:00|12491.2|12490|12477.2|12476|12491.7|12490.5|12473.7|12472.5|337
1603361400000|2020-10-22 10:10:00|12477.5|12476.3|12501.5|12500.3|12501.5|12500.3|12469.2|12468|693
1603361700000|2020-10-22 10:15:00|12502.2|12501|12545.2|12544|12547.2|12546|12492.7|12491.5|1474
1603362000000|2020-10-22 10:20:00|12545.7|12544.5|12548.7|12547.5|12565.2|12564|12545.2|12544|1654
1603362300000|2020-10-22 10:25:00|12549.2|12548|12538.5|12537.3|12553.5|12552.3|12535.5|12534.3|686
1603362600000|2020-10-22 10:30:00|12538.7|12537.5|12533.7|12532.5|12549.5|12548.3|12530|12528.8|681
1603362900000|2020-10-22 10:35:00|12533.5|12532.3|12537.2|12536|12558.2|12557|12530.5|12529.3|822
1603363200000|2020-10-22 10:40:00|12537.5|12536.3|12553.2|12552|12559.7|12558.5|12535.2|12534|572
1603363500000|2020-10-22 10:45:00|12553.5|12552.3|12547.7|12546.5|12568.2|12567|12543.2|12542|721
1603363800000|2020-10-22 10:50:00|12547.5|12546.3|12553|12551.8|12561.2|12560|12546.7|12545.5|353
1603364100000|2020-10-22 10:55:00|12553.2|12552|12558|12556.8|12561.5|12560.3|12550.7|12549.5|222
1603364400000|2020-10-22 11:00:00|12558.2|12557|12553.2|12552|12564.7|12563.5|12545.7|12544.5|387
1603364700000|2020-10-22 11:05:00|12553|12551.8|12562.2|12561|12577|12575.8|12551.7|12550.5|665
1603365000000|2020-10-22 11:10:00|12562.5|12561.3|12559.7|12558.5|12572.2|12571|12558.2|12557|455
1603365300000|2020-10-22 11:15:00|12560|12558.8|12563.2|12562|12568|12566.8|12553|12551.8|376
1603365600000|2020-10-22 11:20:00|12563.5|12562.3|12558.2|12557|12575.2|12574|12558|12556.8|342
1603365900000|2020-10-22 11:25:00|12558.5|12557.3|12562.5|12561.3|12563.2|12562|12551.7|12550.5|276
1603366200000|2020-10-22 11:30:00|12563.2|12562|12566.2|12565|12574.2|12573|12562.2|12561|326
1603366500000|2020-10-22 11:35:00|12565.7|12564.5|12563|12561.8|12567.7|12566.5|12556.2|12555|476
1603366800000|2020-10-22 11:40:00|12562.4|12561.2|12553.1|12551.9|12565.1|12563.9|12551.6|12550.4|360
1603367100000|2020-10-22 11:45:00|12553.4|12552.2|12578.1|12576.9|12580.6|12579.4|12553.4|12552.2|320
1603367400000|2020-10-22 11:50:00|12578.4|12577.2|12584.1|12582.9|12584.4|12583.2|12574.9|12573.7|375
1603367700000|2020-10-22 11:55:00|12583.9|12582.7|12571.6|12570.4|12586.4|12585.2|12566.6|12565.4|425
1603368000000|2020-10-22 12:00:00|12571.9|12570.7|12575.4|12574.2|12577.9|12576.7|12567.6|12566.4|282
1603368300000|2020-10-22 12:05:00|12575.1|12573.9|12574.6|12573.4|12578.1|12576.9|12566.1|12564.9|470
1603368600000|2020-10-22 12:10:00|12574.9|12573.7|12559.6|12558.4|12576.6|12575.4|12558.6|12557.4|349
1603368900000|2020-10-22 12:15:00|12559.9|12558.7|12557.1|12555.9|12562.6|12561.4|12552.6|12551.4|334
1603369200000|2020-10-22 12:20:00|12557.4|12556.2|12545.6|12544.4|12560.1|12558.9|12542.1|12540.9|512
1603369500000|2020-10-22 12:25:00|12545.4|12544.2|12543.6|12542.4|12547.9|12546.7|12539.9|12538.7|322
1603369800000|2020-10-22 12:30:00|12543.9|12542.7|12525.1|12523.9|12558.1|12556.9|12520.1|12518.9|1216
1603370100000|2020-10-22 12:35:00|12524.1|12522.9|12522.1|12520.9|12526.4|12525.2|12510.1|12508.9|922
1603370400000|2020-10-22 12:40:00|12521.9|12520.7|12525.6|12524.4|12537.1|12535.9|12513.1|12511.9|867
1603370700000|2020-10-22 12:45:00|12525.9|12524.7|12515.6|12514.4|12528.1|12526.9|12512.4|12511.2|428
1603371000000|2020-10-22 12:50:00|12515.4|12514.2|12513.1|12511.9|12521.4|12520.2|12509.9|12508.7|474
1603371300000|2020-10-22 12:55:00|12512.9|12511.7|12513.6|12512.4|12515.1|12513.9|12503.9|12502.7|499
1603371600000|2020-10-22 13:00:00|12512.9|12511.7|12524.1|12522.9|12525.6|12524.4|12509.6|12508.4|532
1603371900000|2020-10-22 13:05:00|12524.4|12523.2|12516.9|12515.7|12532.6|12531.4|12516.9|12515.7|800
1603372200000|2020-10-22 13:10:00|12516.6|12515.4|12514.6|12513.4|12521.1|12519.9|12506.6|12505.4|409
1603372500000|2020-10-22 13:15:00|12514.9|12513.7|12503.6|12502.4|12519.1|12517.9|12502.1|12500.9|427
1603372800000|2020-10-22 13:20:00|12503.4|12502.2|12503.1|12501.9|12513.6|12512.4|12500.1|12498.9|434
1603373100000|2020-10-22 13:25:00|12502.9|12501.7|12509.1|12507.9|12511.6|12510.4|12500.4|12499.2|412
1603373400000|2020-10-22 13:30:00|12508.9|12507.7|12523.1|12521.9|12532.1|12530.9|12505.9|12504.7|809
1603373700000|2020-10-22 13:35:00|12523.4|12522.2|12514.6|12513.4|12528.1|12526.9|12511.9|12510.7|535
1603374000000|2020-10-22 13:40:00|12514.9|12513.7|12528.6|12527.4|12528.6|12527.4|12507.1|12505.9|566
1603374300000|2020-10-22 13:45:00|12528.9|12527.7|12532.6|12531.4|12536.6|12535.4|12520.6|12519.4|695
1603374600000|2020-10-22 13:50:00|12532.4|12531.2|12534.6|12533.4|12537.6|12536.4|12525.1|12523.9|431
1603374900000|2020-10-22 13:55:00|12534.4|12533.2|12529.6|12528.4|12539.1|12537.9|12529.6|12528.4|415
1603375200000|2020-10-22 14:00:00|12531.1|12529.9|12532.1|12530.9|12540.1|12538.9|12519.6|12518.4|502
1603375500000|2020-10-22 14:05:00|12532.4|12531.2|12513.9|12512.7|12544.1|12542.9|12512.4|12511.2|695
1603375800000|2020-10-22 14:10:00|12513.6|12512.4|12518|12516.8|12522.7|12521.5|12507.5|12506.3|564
1603376100000|2020-10-22 14:15:00|12518.2|12517|12509|12507.8|12520.7|12519.5|12506.2|12505|466
1603376400000|2020-10-22 14:20:00|12508.7|12507.5|12474|12472.8|12508.7|12507.5|12472.7|12471.5|1065
1603376700000|2020-10-22 14:25:00|12473.7|12472.5|12475.2|12474|12483.7|12482.5|12460.7|12459.5|1054
1603377000000|2020-10-22 14:30:00|12475.5|12474.3|12467.5|12466.3|12480.2|12479|12456.7|12455.5|840
1603377300000|2020-10-22 14:35:00|12467.2|12466|12471.7|12470.5|12482.5|12481.3|12464.7|12463.5|793
1603377600000|2020-10-22 14:40:00|12472|12470.8|12464.2|12463|12479|12477.8|12462|12460.8|955
1603377900000|2020-10-22 14:45:00|12464|12462.8|12477.2|12476|12477.7|12476.5|12457.5|12456.3|1040
1603378200000|2020-10-22 14:50:00|12477.7|12476.5|12495.2|12494|12503.2|12502|12462.2|12461|1416
1603378500000|2020-10-22 14:55:00|12495|12493.8|12500.2|12499|12508|12506.8|12491.5|12490.3|841
1603378800000|2020-10-22 15:00:00|12500|12498.8|12521.2|12520|12524.2|12523|12499|12497.8|718
1603379100000|2020-10-22 15:05:00|12521.5|12520.3|12518.5|12517.3|12529.7|12528.5|12516.2|12515|810
1603379400000|2020-10-22 15:10:00|12518.7|12517.5|12547.2|12546|12549.7|12548.5|12518.7|12517.5|1079
1603379700000|2020-10-22 15:15:00|12547.5|12546.3|12552.5|12551.3|12556.7|12555.5|12544.2|12543|1081
1603380000000|2020-10-22 15:20:00|12552.7|12551.5|12557.7|12556.5|12561.5|12560.3|12551.2|12550|612
1603380300000|2020-10-22 15:25:00|12557.2|12556|12537.2|12536|12557.2|12556|12532.7|12531.5|1546
1603380600000|2020-10-22 15:30:00|12537.6|12535.6|12536.1|12534.1|12539.6|12537.6|12525.6|12523.6|1557
1603380900000|2020-10-22 15:35:00|12536.6|12534.6|12530.1|12528.1|12543.1|12541.1|12526.9|12524.9|776
1603381200000|2020-10-22 15:40:00|12529.9|12527.9|12537.6|12535.6|12540.9|12538.9|12527.9|12525.9|298
1603381500000|2020-10-22 15:45:00|12537.9|12535.9|12543.9|12541.9|12547.4|12545.4|12534.6|12532.6|340
1603381800000|2020-10-22 15:50:00|12544.1|12542.1|12536.1|12534.1|12552.6|12550.6|12536.1|12534.1|339
1603382100000|2020-10-22 15:55:00|12536.6|12534.6|12534.9|12532.9|12539.6|12537.6|12529.6|12527.6|361
1603382400000|2020-10-22 16:00:00|12535.1|12533.1|12531.6|12529.6|12541.1|12539.1|12529.6|12527.6|253
1603382700000|2020-10-22 16:05:00|12531.9|12529.9|12544.1|12542.1|12544.6|12542.6|12530.1|12528.1|194
1603383000000|2020-10-22 16:10:00|12543.9|12541.9|12548.6|12546.6|12549.1|12547.1|12540.6|12538.6|134
1603383300000|2020-10-22 16:15:00|12548.9|12546.9|12548.1|12546.1|12556.9|12554.9|12547.6|12545.6|215
1603383600000|2020-10-22 16:20:00|12547.9|12545.9|12540.4|12538.4|12549.9|12547.9|12539.6|12537.6|126
1603383900000|2020-10-22 16:25:00|12540.6|12538.6|12541.6|12539.6|12542.6|12540.6|12536.1|12534.1|165
1603384200000|2020-10-22 16:30:00|12541.4|12539.4|12535.1|12533.1|12542.4|12540.4|12531.9|12529.9|109
1603384500000|2020-10-22 16:35:00|12535.4|12533.4|12539.1|12537.1|12539.1|12537.1|12531.6|12529.6|111
1603384800000|2020-10-22 16:40:00|12538.9|12536.9|12539.6|12537.6|12540.9|12538.9|12531.4|12529.4|113
1603385100000|2020-10-22 16:45:00|12539.4|12537.4|12556.1|12554.1|12557.4|12555.4|12538.6|12536.6|159
1603385400000|2020-10-22 16:50:00|12555.9|12553.9|12559.1|12557.1|12565.4|12563.4|12554.9|12552.9|204
1603385700000|2020-10-22 16:55:00|12559.4|12557.4|12564.6|12562.6|12567.1|12565.1|12558.1|12556.1|134
1603386000000|2020-10-22 17:00:00|12564.4|12562.4|12565.6|12563.6|12569.6|12567.6|12564.1|12562.1|124
1603386300000|2020-10-22 17:05:00|12565.9|12563.9|12571.9|12569.9|12574.1|12572.1|12562.9|12560.9|146
1603386600000|2020-10-22 17:10:00|12572.1|12570.1|12584.1|12582.1|12587.1|12585.1|12570.1|12568.1|343
1603386900000|2020-10-22 17:15:00|12583.9|12581.9|12579.6|12577.6|12585.6|12583.6|12577.4|12575.4|175
1603387200000|2020-10-22 17:20:00|12579.9|12577.9|12577.1|12575.1|12580.9|12578.9|12574.6|12572.6|96
1603387500000|2020-10-22 17:25:00|12577.6|12575.6|12575.1|12573.1|12579.4|12577.4|12573.4|12571.4|130
1603387800000|2020-10-22 17:30:00|12575.4|12573.4|12573.1|12571.1|12578.4|12576.4|12572.6|12570.6|175
1603388100000|2020-10-22 17:35:00|12572.6|12570.6|12570.1|12568.1|12574.1|12572.1|12567.1|12565.1|171
1603388400000|2020-10-22 17:40:00|12570.4|12568.4|12576.9|12574.9|12582.6|12580.6|12564.6|12562.6|137
1603388700000|2020-10-22 17:45:00|12576.6|12574.6|12577.9|12575.9|12580.6|12578.6|12574.6|12572.6|60
1603389000000|2020-10-22 17:50:00|12577.6|12575.6|12589.4|12587.4|12592.6|12590.6|12575.6|12573.6|206
1603389300000|2020-10-22 17:55:00|12589.6|12587.6|12587.1|12585.1|12591.9|12589.9|12585.6|12583.6|135
1603389600000|2020-10-22 18:00:00|12587.4|12585.4|12589.9|12587.9|12592.6|12590.6|12587.4|12585.4|137
1603389900000|2020-10-22 18:05:00|12590.1|12588.1|12586.1|12584.1|12591.6|12589.6|12584.4|12582.4|86
1603390200000|2020-10-22 18:10:00|12585.4|12583.4|12588.1|12586.1|12590.6|12588.6|12583.4|12581.4|110
1603390500000|2020-10-22 18:15:00|12588.4|12586.4|12598.9|12596.9|12605.6|12603.6|12587.6|12585.6|290
1603390800000|2020-10-22 18:20:00|12599.1|12597.1|12601.9|12599.9|12603.6|12601.6|12598.9|12596.9|139
1603391100000|2020-10-22 18:25:00|12601.6|12599.6|12595.6|12593.6|12601.9|12599.9|12595.4|12593.4|69
1603391400000|2020-10-22 18:30:00|12596.1|12594.1|12596.6|12594.6|12598.9|12596.9|12592.4|12590.4|73
1603391700000|2020-10-22 18:35:00|12597.9|12595.9|12595.9|12593.9|12599.6|12597.6|12592.9|12590.9|75
1603392000000|2020-10-22 18:40:00|12596.1|12594.1|12592.1|12590.1|12598.1|12596.1|12591.9|12589.9|78
1603392300000|2020-10-22 18:45:00|12591.9|12589.9|12593.4|12591.4|12595.6|12593.6|12590.9|12588.9|28
1603392600000|2020-10-22 18:50:00|12593.6|12591.6|12594.4|12592.4|12596.6|12594.6|12590.4|12588.4|58
1603392900000|2020-10-22 18:55:00|12594.6|12592.6|12590.4|12588.4|12595.4|12593.4|12589.6|12587.6|50
1603393200000|2020-10-22 19:00:00|12590.1|12588.1|12583.9|12581.9|12593.6|12591.6|12582.9|12580.9|106
1603393500000|2020-10-22 19:05:00|12583.6|12581.6|12576.9|12574.9|12584.6|12582.6|12574.4|12572.4|176
1603393800000|2020-10-22 19:10:00|12576.6|12574.6|12579.9|12577.9|12580.6|12578.6|12573.9|12571.9|63
1603394100000|2020-10-22 19:15:00|12579.6|12577.6|12584.4|12582.4|12584.6|12582.6|12577.6|12575.6|55
1603394400000|2020-10-22 19:20:00|12584.1|12582.1|12587.4|12585.4|12589.9|12587.9|12584.1|12582.1|67
1603394700000|2020-10-22 19:25:00|12587.1|12585.1|12593.1|12591.1|12595.1|12593.1|12586.4|12584.4|68
1603395000000|2020-10-22 19:30:00|12593.6|12591.6|12598.9|12596.9|12599.4|12597.4|12591.6|12589.6|80
1603395300000|2020-10-22 19:35:00|12599.1|12597.1|12596.9|12594.9|12603.1|12601.1|12595.9|12593.9|103
1603395600000|2020-10-22 19:40:00|12597.1|12595.1|12595.6|12593.6|12599.9|12597.9|12594.6|12592.6|69
1603395900000|2020-10-22 19:45:00|12595.4|12593.4|12589.4|12587.4|12595.9|12593.9|12587.4|12585.4|74
1603396200000|2020-10-22 19:50:00|12589.6|12587.6|12585.9|12583.9|12593.6|12591.6|12581.9|12579.9|253
1603396500000|2020-10-22 19:55:00|12586.1|12584.1|12584.9|12582.9|12586.9|12584.9|12571.9|12569.9|274
1603396800000|2020-10-22 20:00:00|12586.9|12581.9|12586|12581|12594.3|12589.3|12579.4|12574.4|14
1603397100000|2020-10-22 20:05:00|12585.2|12580.2|12581.8|12576.8|12586|12581|12580.7|12575.7|0
1603397400000|2020-10-22 20:10:00|12582.6|12577.6|12592.3|12587.3|12601.8|12596.8|12581.3|12576.3|0
1603397700000|2020-10-22 20:15:00|12593.4|12588.4|12587.1|12582.1|12594.8|12589.8|12586.3|12581.3|0
1603398000000|2020-10-22 20:20:00|12587|12582|12586.2|12581.2|12587.5|12582.5|12586.2|12581.2|0
1603398300000|2020-10-22 20:25:00|12586.7|12581.7|12587.4|12582.4|12588.2|12583.2|12586|12581|0
1603398600000|2020-10-22 20:30:00|12586.6|12581.6|12592.9|12587.9|12593|12588|12582.3|12577.3|0
1603398900000|2020-10-22 20:35:00|12593|12588|12591.7|12586.7|12593.8|12588.8|12589.2|12584.2|0
1603399200000|2020-10-22 20:40:00|12590.1|12585.1|12589.4|12584.4|12591.8|12586.8|12588.5|12583.5|0
1603399500000|2020-10-22 20:45:00|12590.3|12585.3|12595.8|12590.8|12596.5|12591.5|12589.4|12584.4|0
1603399800000|2020-10-22 20:50:00|12595|12590|12595.8|12590.8|12600|12595|12594.1|12589.1|0
1603400100000|2020-10-22 20:55:00|12595|12590|12595.1|12590.1|12600.6|12595.6|12590.8|12585.8|0
1603400400000|2020-10-22 21:00:00|12597.4|12592.4|12597.3|12592.3|12598|12593|12597.2|12592.2|0
1603400700000|2020-10-22 21:05:00|12596.9|12591.9|12597.4|12592.4|12598.4|12593.4|12596.9|12591.9|0
1603401000000|2020-10-22 21:10:00|12597.3|12592.3|12597.3|12592.3|12597.8|12592.8|12596.7|12591.7|0
1603401300000|2020-10-22 21:15:00|12597.7|12592.7|12600.8|12595.8|12600.9|12595.9|12597.3|12592.3|0
1603401600000|2020-10-22 21:20:00|12600.3|12595.3|12600.7|12595.7|12601.1|12596.1|12598.7|12593.7|0
1603401900000|2020-10-22 21:25:00|12601.1|12596.1|12601.3|12596.3|12601.5|12596.5|12601.1|12596.1|0
1603402200000|2020-10-22 21:30:00|12601.1|12596.1|12600.9|12595.9|12601.4|12596.4|12600.9|12595.9|0
1603402500000|2020-10-22 21:35:00|12600.8|12595.8|12600.8|12595.8|12600.8|12595.8|12600.8|12595.8|0
1603402800000|2020-10-22 21:40:00|12600.9|12595.9|12602.5|12597.5|12602.5|12597.5|12600.9|12595.9|0
1603403100000|2020-10-22 21:45:00|12603.4|12598.4|12603.9|12598.9|12604.7|12599.7|12603.1|12598.1|0
1603403400000|2020-10-22 21:50:00|12604.1|12599.1|12603.7|12598.7|12604.1|12599.1|12602.2|12597.2|0
1603403700000|2020-10-22 21:55:00|12604|12599|12605.9|12600.9|12606.6|12601.6|12603.9|12598.9|0
1603404000000|2020-10-22 22:00:00|12614.4|12609.4|12611.6|12606.6|12618.9|12613.9|12608.4|12603.4|0
1603404300000|2020-10-22 22:05:00|12613.2|12608.2|12617.1|12612.1|12617.1|12612.1|12611.8|12606.8|0
1603404600000|2020-10-22 22:10:00|12616.3|12611.3|12615.1|12610.1|12617.9|12612.9|12613.5|12608.5|0
1603404900000|2020-10-22 22:15:00|12615.9|12610.9|12614.3|12609.3|12618.5|12613.5|12613.5|12608.5|0
1603405200000|2020-10-22 22:20:00|12614.7|12609.7|12618|12613|12618.8|12613.8|12612.5|12607.5|0
1603405500000|2020-10-22 22:25:00|12617.2|12612.2|12609|12604|12618|12613|12608.6|12603.6|0
1603405800000|2020-10-22 22:30:00|12608.6|12603.6|12609.3|12604.3|12609.8|12604.8|12606.5|12601.5|0
1603406100000|2020-10-22 22:35:00|12608.8|12603.8|12611.1|12606.1|12612|12607|12606.1|12601.1|0
1603406400000|2020-10-22 22:40:00|12610.3|12605.3|12610.8|12605.8|12612.8|12607.8|12609.5|12604.5|0
1603406700000|2020-10-22 22:45:00|12611.2|12606.2|12613.6|12608.6|12614.6|12609.6|12610.8|12605.8|0
1603407000000|2020-10-22 22:50:00|12614.1|12609.1|12613.3|12608.3|12616.6|12611.6|12613.2|12608.2|0
1603407300000|2020-10-22 22:55:00|12612.5|12607.5|12608.7|12603.7|12614.4|12609.4|12608.6|12603.6|0
1603407600000|2020-10-22 23:00:00|12609.5|12604.5|12608.9|12603.9|12610.4|12605.4|12608.7|12603.7|0
1603407900000|2020-10-22 23:05:00|12609.7|12604.7|12602.7|12597.7|12610.6|12605.6|12602.1|12597.1|0
1603408200000|2020-10-22 23:10:00|12603.1|12598.1|12594.8|12589.8|12606.3|12601.3|12589.6|12584.6|0
1603408500000|2020-10-22 23:15:00|12595.6|12590.6|12599.3|12594.3|12603|12598|12594.4|12589.4|0
1603408800000|2020-10-22 23:20:00|12599.8|12594.8|12600.9|12595.9|12601.7|12596.7|12597.6|12592.6|0
1603409100000|2020-10-22 23:25:00|12601|12596|12601.9|12596.9|12604.4|12599.4|12598.5|12593.5|0
1603409400000|2020-10-22 23:30:00|12601.1|12596.1|12604.1|12599.1|12604.1|12599.1|12598.4|12593.4|0
1603409700000|2020-10-22 23:35:00|12603.3|12598.3|12606.5|12601.5|12608.2|12603.2|12602.4|12597.4|0
1603410000000|2020-10-22 23:40:00|12606.4|12601.4|12603.2|12598.2|12606.4|12601.4|12602.4|12597.4|0
1603410300000|2020-10-22 23:45:00|12603.3|12598.3|12599.9|12594.9|12603.3|12598.3|12595|12590|0
1603410600000|2020-10-22 23:50:00|12600.7|12595.7|12600.7|12595.7|12601.5|12596.5|12596.6|12591.6|0
1603410900000|2020-10-22 23:55:00|12601.1|12596.1|12598.5|12593.5|12601.5|12596.5|12595.7|12590.7|0
1603411200000|2020-10-23 00:00:00|12598.1|12593.1|12582.8|12577.8|12599.7|12594.7|12579.9|12574.9|0
1603411500000|2020-10-23 00:05:00|12583.6|12578.6|12584|12579|12589.5|12584.5|12582.8|12577.8|0
1603411800000|2020-10-23 00:10:00|12583.5|12578.5|12574.5|12569.5|12585.6|12580.6|12574.5|12569.5|0
1603412100000|2020-10-23 00:15:00|12573.5|12568.5|12565.1|12561.1|12576.4|12572.4|12558.4|12554.4|109
1603412400000|2020-10-23 00:20:00|12565.4|12561.4|12556.9|12552.9|12569.6|12565.6|12555.4|12551.4|116
1603412700000|2020-10-23 00:25:00|12556.6|12552.6|12560.9|12556.9|12564.4|12560.4|12554.9|12550.9|49
1603413000000|2020-10-23 00:30:00|12561.1|12557.1|12562.9|12558.9|12564.6|12560.6|12557.4|12553.4|47
1603413300000|2020-10-23 00:35:00|12563.1|12559.1|12561.1|12557.1|12567.1|12563.1|12561.1|12557.1|7
1603413600000|2020-10-23 00:40:00|12561.4|12557.4|12556.1|12552.1|12564.6|12560.6|12552.9|12548.9|14
1603413900000|2020-10-23 00:45:00|12556.4|12552.4|12562.6|12558.6|12563.6|12559.6|12554.1|12550.1|32
1603414200000|2020-10-23 00:50:00|12562.9|12558.9|12564.4|12560.4|12567.1|12563.1|12551.1|12547.1|81
1603414500000|2020-10-23 00:55:00|12564.1|12560.1|12570.4|12566.4|12571.9|12567.9|12561.6|12557.6|45
1603414800000|2020-10-23 01:00:00|12570.6|12566.6|12554.1|12550.1|12571.4|12567.4|12552.4|12548.4|25
1603415100000|2020-10-23 01:05:00|12554.4|12550.4|12556.1|12552.1|12558.1|12554.1|12542.1|12538.1|40
1603415400000|2020-10-23 01:10:00|12555.6|12551.6|12552.4|12548.4|12563.4|12559.4|12551.6|12547.6|20
1603415700000|2020-10-23 01:15:00|12552.1|12548.1|12556.9|12552.9|12561.9|12557.9|12549.1|12545.1|32
1603416000000|2020-10-23 01:20:00|12557.1|12553.1|12547.9|12543.9|12557.9|12553.9|12546.9|12542.9|72
1603416300000|2020-10-23 01:25:00|12549.1|12545.1|12554.9|12550.9|12557.6|12553.6|12548.9|12544.9|40
1603416600000|2020-10-23 01:30:00|12554.1|12550.1|12547.6|12543.6|12555.4|12551.4|12545.4|12541.4|27
1603416900000|2020-10-23 01:35:00|12547.4|12543.4|12555.9|12551.9|12559.4|12555.4|12545.1|12541.1|19
1603417200000|2020-10-23 01:40:00|12556.6|12552.6|12556.9|12552.9|12559.1|12555.1|12554.4|12550.4|2
1603417500000|2020-10-23 01:45:00|12557.1|12553.1|12550.1|12546.1|12558.4|12554.4|12550.1|12546.1|5
1603417800000|2020-10-23 01:50:00|12550.4|12546.4|12551.6|12547.6|12555.4|12551.4|12547.9|12543.9|10
1603418100000|2020-10-23 01:55:00|12551.4|12547.4|12555.4|12551.4|12555.6|12551.6|12549.4|12545.4|28
1603418400000|2020-10-23 02:00:00|12555.1|12551.1|12552.6|12548.6|12555.1|12551.1|12550.9|12546.9|49
1603418700000|2020-10-23 02:05:00|12551.9|12547.9|12549.6|12545.6|12556.1|12552.1|12548.6|12544.6|12
1603419000000|2020-10-23 02:10:00|12549.4|12545.4|12548.4|12544.4|12552.6|12548.6|12547.4|12543.4|6
1603419300000|2020-10-23 02:15:00|12548.6|12544.6|12551.6|12547.6|12553.6|12549.6|12547.1|12543.1|15
1603419600000|2020-10-23 02:20:00|12552.6|12548.6|12555.9|12551.9|12555.9|12551.9|12548.9|12544.9|7
1603419900000|2020-10-23 02:25:00|12556.1|12552.1|12552.6|12548.6|12556.9|12552.9|12550.9|12546.9|14
1603420200000|2020-10-23 02:30:00|12552.4|12548.4|12556.6|12552.6|12559.6|12555.6|12551.9|12547.9|7
1603420500000|2020-10-23 02:35:00|12556.9|12552.9|12559.1|12555.1|12560.4|12556.4|12556.6|12552.6|2
1603420800000|2020-10-23 02:40:00|12558.9|12554.9|12561.9|12557.9|12562.1|12558.1|12558.6|12554.6|2
1603421100000|2020-10-23 02:45:00|12561.6|12557.6|12562.4|12558.4|12564.4|12560.4|12553.1|12549.1|45
1603421400000|2020-10-23 02:50:00|12562.6|12558.6|12559.4|12555.4|12563.6|12559.6|12559.4|12555.4|11
1603421700000|2020-10-23 02:55:00|12559.1|12555.1|12567.1|12563.1|12568.4|12564.4|12557.9|12553.9|18
1603422000000|2020-10-23 03:00:00|12566.9|12562.9|12574.4|12570.4|12578.1|12574.1|12566.4|12562.4|30
1603422300000|2020-10-23 03:05:00|12574.6|12570.6|12576.9|12572.9|12579.4|12575.4|12573.6|12569.6|9
1603422600000|2020-10-23 03:10:00|12577.1|12573.1|12575.1|12571.1|12578.9|12574.9|12573.1|12569.1|19
1603422900000|2020-10-23 03:15:00|12575.4|12571.4|12573.1|12569.1|12580.1|12576.1|12570.4|12566.4|21
1603423200000|2020-10-23 03:20:00|12573.4|12569.4|12577.1|12573.1|12579.6|12575.6|12570.6|12566.6|20
1603423500000|2020-10-23 03:25:00|12577.4|12573.4|12569.1|12565.1|12577.9|12573.9|12569.1|12565.1|5
1603423800000|2020-10-23 03:30:00|12569.4|12565.4|12573.1|12569.1|12574.4|12570.4|12569.4|12565.4|2
1603424100000|2020-10-23 03:35:00|12573.4|12569.4|12575.4|12571.4|12578.9|12574.9|12573.1|12569.1|12
1603424400000|2020-10-23 03:40:00|12575.6|12571.6|12577.9|12573.9|12583.4|12579.4|12575.6|12571.6|17
1603424700000|2020-10-23 03:45:00|12577.4|12573.4|12571.6|12567.6|12577.6|12573.6|12570.4|12566.4|13
1603425000000|2020-10-23 03:50:00|12571.9|12567.9|12571.6|12567.6|12573.4|12569.4|12569.9|12565.9|6
1603425300000|2020-10-23 03:55:00|12571.9|12567.9|12573.6|12569.6|12574.4|12570.4|12571.9|12567.9|4
1603425600000|2020-10-23 04:00:00|12573.9|12569.9|12573.4|12569.4|12578.6|12574.6|12573.4|12569.4|37
1603425900000|2020-10-23 04:05:00|12573.1|12569.1|12570.4|12566.4|12573.4|12569.4|12568.4|12564.4|39
1603426200000|2020-10-23 04:10:00|12570.6|12566.6|12567.4|12563.4|12572.4|12568.4|12564.6|12560.6|63
1603426500000|2020-10-23 04:15:00|12567.1|12563.1|12569.1|12565.1|12573.1|12569.1|12567.1|12563.1|23
1603426800000|2020-10-23 04:20:00|12569.4|12565.4|12568.9|12564.9|12573.6|12569.6|12568.4|12564.4|35
1603427100000|2020-10-23 04:25:00|12569.1|12565.1|12567.9|12563.9|12572.1|12568.1|12564.9|12560.9|36
1603427400000|2020-10-23 04:30:00|12567.6|12563.6|12570.6|12566.6|12572.6|12568.6|12566.9|12562.9|54
1603427700000|2020-10-23 04:35:00|12571.6|12567.6|12576.4|12572.4|12578.1|12574.1|12568.1|12564.1|22
1603428000000|2020-10-23 04:40:00|12576.1|12572.1|12570.9|12566.9|12576.1|12572.1|12569.9|12565.9|26
1603428300000|2020-10-23 04:45:00|12571.9|12567.9|12575.9|12571.9|12575.9|12571.9|12571.9|12567.9|14
1603428600000|2020-10-23 04:50:00|12576.4|12572.4|12579.6|12575.6|12580.9|12576.9|12576.1|12572.1|16
1603428900000|2020-10-23 04:55:00|12579.9|12575.9|12581.6|12577.6|12584.9|12580.9|12579.9|12575.9|41
1603429200000|2020-10-23 05:00:00|12581.9|12577.9|12583.4|12579.4|12589.6|12585.6|12581.9|12577.9|32
1603429500000|2020-10-23 05:05:00|12584.4|12580.4|12590.4|12586.4|12595.1|12591.1|12583.1|12579.1|85
1603429800000|2020-10-23 05:10:00|12591.9|12587.9|12603.1|12599.1|12603.4|12599.4|12588.6|12584.6|84
1603430100000|2020-10-23 05:15:00|12602.6|12598.6|12594.1|12590.1|12608.4|12604.4|12594.1|12590.1|104
1603430400000|2020-10-23 05:20:00|12595.1|12591.1|12591.9|12587.9|12597.9|12593.9|12590.4|12586.4|42
1603430700000|2020-10-23 05:25:00|12592.1|12588.1|12591.9|12587.9|12594.9|12590.9|12588.9|12584.9|26
1603431000000|2020-10-23 05:30:00|12591.6|12587.6|12587.6|12583.6|12593.1|12589.1|12587.6|12583.6|9
1603431300000|2020-10-23 05:35:00|12587.4|12583.4|12590.1|12586.1|12593.4|12589.4|12587.4|12583.4|36
1603431600000|2020-10-23 05:40:00|12589.9|12585.9|12595.6|12591.6|12600.9|12596.9|12589.6|12585.6|33
1603431900000|2020-10-23 05:45:00|12595.1|12591.1|12589.9|12585.9|12595.1|12591.1|12589.1|12585.1|8
1603432200000|2020-10-23 05:50:00|12589.6|12585.6|12581.1|12577.1|12590.6|12586.6|12575.6|12571.6|77
1603432500000|2020-10-23 05:55:00|12580.9|12576.9|12574.9|12570.9|12581.4|12577.4|12572.6|12568.6|54
1603432800000|2020-10-23 06:00:00|12573.9|12571.9|12564.6|12562.6|12574.1|12572.1|12557.6|12555.6|211
1603433100000|2020-10-23 06:05:00|12564.4|12562.4|12542.6|12540.6|12564.4|12562.4|12541.6|12539.6|315
1603433400000|2020-10-23 06:10:00|12543.4|12541.4|12537.4|12535.4|12543.4|12541.4|12530.1|12528.1|384
1603433700000|2020-10-23 06:15:00|12537.1|12535.1|12536.4|12534.4|12539.9|12537.9|12527.1|12525.1|325
1603434000000|2020-10-23 06:20:00|12535.1|12533.1|12538.9|12536.9|12545.9|12543.9|12534.1|12532.1|276
1603434300000|2020-10-23 06:25:00|12538.6|12536.6|12541.9|12539.9|12544.1|12542.1|12536.9|12534.9|158
1603434600000|2020-10-23 06:30:00|12542.1|12540.1|12542.1|12540.1|12543.4|12541.4|12530.6|12528.6|197
1603434900000|2020-10-23 06:35:00|12542.4|12540.4|12535.4|12533.4|12545.9|12543.9|12534.9|12532.9|133
1603435200000|2020-10-23 06:40:00|12535.1|12533.1|12536.1|12534.1|12539.1|12537.1|12529.6|12527.6|160
1603435500000|2020-10-23 06:45:00|12535.9|12533.9|12523.1|12521.1|12538.6|12536.6|12521.9|12519.9|254
1603435800000|2020-10-23 06:50:00|12522.9|12520.9|12526.9|12524.9|12530.9|12528.9|12522.6|12520.6|254
1603436100000|2020-10-23 06:55:00|12526.6|12524.6|12516.9|12514.9|12527.9|12525.9|12512.6|12510.6|453
1603436400000|2020-10-23 07:00:00|12516.5|12515.3|12539.7|12538.5|12546.7|12545.5|12506.7|12505.5|2402
1603436700000|2020-10-23 07:05:00|12540|12538.8|12538|12536.8|12555|12553.8|12530.7|12529.5|1303
1603437000000|2020-10-23 07:10:00|12537.5|12536.3|12542.2|12541|12552.7|12551.5|12532.2|12531|823
1603437300000|2020-10-23 07:15:00|12542|12540.8|12564.2|12563|12569.2|12568|12536.7|12535.5|1120
1603437600000|2020-10-23 07:20:00|12564.5|12563.3|12580.7|12579.5|12591.2|12590|12564.2|12563|1096
1603437900000|2020-10-23 07:25:00|12581.2|12580|12584.7|12583.5|12589.5|12588.3|12577.2|12576|832
1603438200000|2020-10-23 07:30:00|12592.7|12591.5|12631.2|12630|12642|12640.8|12592.7|12591.5|2480
1603438500000|2020-10-23 07:35:00|12632.2|12631|12651.2|12650|12664.2|12663|12632.2|12631|2152
1603438800000|2020-10-23 07:40:00|12650.8|12649.6|12649.1|12647.9|12660.8|12659.6|12643.3|12642.1|899
1603439100000|2020-10-23 07:45:00|12648.8|12647.6|12650.3|12649.1|12671.8|12670.6|12643.3|12642.1|1073
1603439400000|2020-10-23 07:50:00|12650.6|12649.4|12649.6|12648.4|12668.3|12667.1|12646.3|12645.1|769
1603439700000|2020-10-23 07:55:00|12649.8|12648.6|12648.8|12647.6|12656.8|12655.6|12645.1|12643.9|551
1603440000000|2020-10-23 08:00:00|12649.8|12648.6|12648.3|12647.1|12655.8|12654.6|12635.3|12634.1|888
1603440300000|2020-10-23 08:05:00|12648.1|12646.9|12640.6|12639.4|12664.6|12663.4|12640.3|12639.1|707
1603440600000|2020-10-23 08:10:00|12640.3|12639.1|12665.6|12664.4|12682.1|12680.9|12639.6|12638.4|999
1603440900000|2020-10-23 08:15:00|12665.3|12664.1|12660.3|12659.1|12675.1|12673.9|12660.3|12659.1|505
1603441200000|2020-10-23 08:20:00|12660.6|12659.4|12661.6|12660.4|12665.8|12664.6|12655.8|12654.6|412
1603441500000|2020-10-23 08:25:00|12661.3|12660.1|12648.8|12647.6|12664.1|12662.9|12647.6|12646.4|583
1603441800000|2020-10-23 08:30:00|12649.1|12647.9|12636.8|12635.6|12653.6|12652.4|12629.8|12628.6|899
1603442100000|2020-10-23 08:35:00|12637.1|12635.9|12639.3|12638.1|12646.8|12645.6|12635.3|12634.1|494
1603442400000|2020-10-23 08:40:00|12639.6|12638.4|12636.8|12635.6|12646.3|12645.1|12633.3|12632.1|310
1603442700000|2020-10-23 08:45:00|12636.6|12635.4|12636.6|12635.4|12642.3|12641.1|12631.6|12630.4|345
1603443000000|2020-10-23 08:50:00|12636.8|12635.6|12626.8|12625.6|12642.3|12641.1|12616.3|12615.1|645
1603443300000|2020-10-23 08:55:00|12626.6|12625.4|12621.3|12620.1|12630.1|12628.9|12617.8|12616.6|344
1603443600000|2020-10-23 09:00:00|12621.6|12620.4|12623.8|12622.6|12631.8|12630.6|12618.3|12617.1|389
1603443900000|2020-10-23 09:05:00|12624.1|12622.9|12624.1|12622.9|12628.1|12626.9|12618.8|12617.6|161
1603444200000|2020-10-23 09:10:00|12623.8|12622.6|12636.1|12634.9|12638.8|12637.6|12623.6|12622.4|395
1603444500000|2020-10-23 09:15:00|12636.3|12635.1|12640.3|12639.1|12643.3|12642.1|12633.1|12631.9|368
1603444800000|2020-10-23 09:20:00|12640.6|12639.4|12639.8|12638.6|12643.1|12641.9|12635.8|12634.6|224
1603445100000|2020-10-23 09:25:00|12640.1|12638.9|12642.3|12641.1|12646.8|12645.6|12639.3|12638.1|251
1603445400000|2020-10-23 09:30:00|12643.1|12641.9|12651.3|12650.1|12655.3|12654.1|12640.6|12639.4|309
1603445700000|2020-10-23 09:35:00|12650.8|12649.6|12649.3|12648.1|12655.6|12654.4|12646.1|12644.9|267
1603446000000|2020-10-23 09:40:00|12649.8|12648.6|12634.3|12633.1|12650.8|12649.6|12632.8|12631.6|288
1603446300000|2020-10-23 09:45:00|12634.6|12633.4|12646.1|12644.9|12647.6|12646.4|12634.3|12633.1|238
1603446600000|2020-10-23 09:50:00|12645.8|12644.6|12638.3|12637.1|12653.3|12652.1|12637.6|12636.4|362
1603446900000|2020-10-23 09:55:00|12638.1|12636.9|12634.3|12633.1|12638.3|12637.1|12631.1|12629.9|287
1603447200000|2020-10-23 10:00:00|12634.1|12632.9|12646.8|12645.6|12652.3|12651.1|12634.1|12632.9|345
1603447500000|2020-10-23 10:05:00|12646.6|12645.4|12664.8|12663.6|12665.6|12664.4|12643.1|12641.9|545
1603447800000|2020-10-23 10:10:00|12664.3|12663.1|12667.8|12666.6|12672.1|12670.9|12661.1|12659.9|558
1603448100000|2020-10-23 10:15:00|12668.1|12666.9|12673.3|12672.1|12678.1|12676.9|12664.8|12663.6|415
1603448400000|2020-10-23 10:20:00|12673.6|12672.4|12676.8|12675.6|12687.6|12686.4|12669.8|12668.6|671
1603448700000|2020-10-23 10:25:00|12676.6|12675.4|12665.3|12664.1|12680.6|12679.4|12664.1|12662.9|605
1603449000000|2020-10-23 10:30:00|12665.1|12663.9|12675.8|12674.6|12678.1|12676.9|12664.8|12663.6|208
1603449300000|2020-10-23 10:35:00|12676.1|12674.9|12693.1|12691.9|12693.3|12692.1|12674.8|12673.6|515
1603449600000|2020-10-23 10:40:00|12692.8|12691.6|12693.1|12691.9|12699.6|12698.4|12686.6|12685.4|637
1603449900000|2020-10-23 10:45:00|12693.3|12692.1|12701.1|12699.9|12707.8|12706.6|12691.8|12690.6|503
1603450200000|2020-10-23 10:50:00|12701.3|12700.1|12698.8|12697.6|12704.3|12703.1|12693.1|12691.9|418
1603450500000|2020-10-23 10:55:00|12699.8|12698.6|12681.3|12680.1|12701.6|12700.4|12681.3|12680.1|468
1603450800000|2020-10-23 11:00:00|12681.1|12679.9|12675.8|12674.6|12684.3|12683.1|12673.1|12671.9|995
1603451100000|2020-10-23 11:05:00|12675.6|12674.4|12681.3|12680.1|12688.8|12687.6|12675.6|12674.4|328
1603451400000|2020-10-23 11:10:00|12681.6|12680.4|12689.8|12688.6|12690.8|12689.6|12678.8|12677.6|279
1603451700000|2020-10-23 11:15:00|12690.1|12688.9|12680.6|12679.4|12691.6|12690.4|12680.3|12679.1|192
1603452000000|2020-10-23 11:20:00|12680.8|12679.6|12681.8|12680.6|12681.8|12680.6|12673.8|12672.6|248
1603452300000|2020-10-23 11:25:00|12681.6|12680.4|12682.3|12681.1|12683.6|12682.4|12677.1|12675.9|266
1603452600000|2020-10-23 11:30:00|12682.6|12681.4|12685.8|12684.6|12691.8|12690.6|12678.8|12677.6|221
1603452900000|2020-10-23 11:35:00|12686.1|12684.9|12695.8|12694.6|12697.3|12696.1|12685.8|12684.6|212
1603453200000|2020-10-23 11:40:00|12694.9|12693.7|12697.7|12696.5|12699.9|12698.7|12689.9|12688.7|274
1603453500000|2020-10-23 11:45:00|12697.4|12696.2|12690.4|12689.2|12701.4|12700.2|12689.7|12688.5|264
1603453800000|2020-10-23 11:50:00|12690.7|12689.5|12693.7|12692.5|12700.4|12699.2|12686.9|12685.7|511
1603454100000|2020-10-23 11:55:00|12693.9|12692.7|12689.9|12688.7|12695.9|12694.7|12686.9|12685.7|189
1603454400000|2020-10-23 12:00:00|12689.7|12688.5|12686.4|12685.2|12690.2|12689|12679.9|12678.7|330
1603454700000|2020-10-23 12:05:00|12686.7|12685.5|12686.9|12685.7|12689.9|12688.7|12681.9|12680.7|182
1603455000000|2020-10-23 12:10:00|12686.7|12685.5|12682.2|12681|12688.4|12687.2|12680.9|12679.7|245
1603455300000|2020-10-23 12:15:00|12682.4|12681.2|12694.7|12693.5|12700.7|12699.5|12680.9|12679.7|251
1603455600000|2020-10-23 12:20:00|12694.4|12693.2|12681.2|12680|12694.9|12693.7|12681.2|12680|237
1603455900000|2020-10-23 12:25:00|12681.7|12680.5|12687.4|12686.2|12690.2|12689|12680.4|12679.2|434
1603456200000|2020-10-23 12:30:00|12687.7|12686.5|12699.4|12698.2|12700.2|12699|12686.2|12685|355
1603456500000|2020-10-23 12:35:00|12699.2|12698|12704.4|12703.2|12704.9|12703.7|12696.7|12695.5|300
1603456800000|2020-10-23 12:40:00|12704.2|12703|12709.9|12708.7|12720.2|12719|12700.4|12699.2|617
1603457100000|2020-10-23 12:45:00|12709.7|12708.5|12697.9|12696.7|12709.9|12708.7|12697.4|12696.2|661
1603457400000|2020-10-23 12:50:00|12698.2|12697|12702.9|12701.7|12705.7|12704.5|12693.4|12692.2|628
1603457700000|2020-10-23 12:55:00|12703.2|12702|12697.4|12696.2|12707.4|12706.2|12696.4|12695.2|337
1603458000000|2020-10-23 13:00:00|12695.9|12694.7|12708.4|12707.2|12709.9|12708.7|12691.9|12690.7|331
1603458300000|2020-10-23 13:05:00|12708.7|12707.5|12698.9|12697.7|12711.7|12710.5|12697.7|12696.5|285
1603458600000|2020-10-23 13:10:00|12698.7|12697.5|12698.9|12697.7|12705.4|12704.2|12696.2|12695|210
1603458900000|2020-10-23 13:15:00|12698.7|12697.5|12696.9|12695.7|12699.9|12698.7|12692.9|12691.7|209
1603459200000|2020-10-23 13:20:00|12696.7|12695.5|12698.7|12697.5|12700.9|12699.7|12693.9|12692.7|479
1603459500000|2020-10-23 13:25:00|12698.4|12697.2|12696.9|12695.7|12701.2|12700|12691.9|12690.7|213
1603459800000|2020-10-23 13:30:00|12696.7|12695.5|12687.9|12686.7|12700.9|12699.7|12681.9|12680.7|721
1603460100000|2020-10-23 13:35:00|12686.9|12685.7|12686.9|12685.7|12687.4|12686.2|12680.4|12679.2|639
1603460400000|2020-10-23 13:40:00|12686.7|12685.5|12673.4|12672.2|12686.9|12685.7|12666.9|12665.7|664
1603460700000|2020-10-23 13:45:00|12673.7|12672.5|12661.2|12660|12682.9|12681.7|12659.7|12658.5|805
1603461000000|2020-10-23 13:50:00|12661.4|12660.2|12669.4|12668.2|12674.7|12673.5|12656.4|12655.2|631
1603461300000|2020-10-23 13:55:00|12669.7|12668.5|12667.2|12666|12674.4|12673.2|12659.4|12658.2|474
1603461600000|2020-10-23 14:00:00|12667.4|12666.2|12649.9|12648.7|12667.4|12666.2|12646.4|12645.2|697
1603461900000|2020-10-23 14:05:00|12649.7|12648.5|12648.4|12647.2|12654.2|12653|12645.4|12644.2|560
1603462200000|2020-10-23 14:10:00|12648.7|12647.5|12650.7|12649.5|12657.2|12656|12640|12638.8|680
1603462500000|2020-10-23 14:15:00|12650.5|12649.3|12648.2|12647|12653.2|12652|12645.7|12644.5|539
1603462800000|2020-10-23 14:20:00|12648.7|12647.5|12643.5|12642.3|12651|12649.8|12636.2|12635|570
1603463100000|2020-10-23 14:25:00|12643.7|12642.5|12648.2|12647|12652.7|12651.5|12639.5|12638.3|625
1603463400000|2020-10-23 14:30:00|12648|12646.8|12655|12653.8|12656.5|12655.3|12645.2|12644|556
1603463700000|2020-10-23 14:35:00|12654.7|12653.5|12663.2|12662|12663.2|12662|12650.2|12649|513
1603464000000|2020-10-23 14:40:00|12663.5|12662.3|12655.7|12654.5|12667|12665.8|12648.7|12647.5|425
1603464300000|2020-10-23 14:45:00|12655.5|12654.3|12646.2|12645|12660|12658.8|12644.7|12643.5|354
1603464600000|2020-10-23 14:50:00|12646.5|12645.3|12636|12634.8|12651.5|12650.3|12634.5|12633.3|693
1603464900000|2020-10-23 14:55:00|12635.7|12634.5|12634.7|12633.5|12640.7|12639.5|12631.7|12630.5|469
1603465200000|2020-10-23 15:00:00|12635|12633.8|12639.2|12638|12641|12639.8|12629.2|12628|543
1603465500000|2020-10-23 15:05:00|12639.5|12638.3|12633.2|12632|12641.2|12640|12626|12624.8|495
1603465800000|2020-10-23 15:10:00|12633.5|12632.3|12636.5|12635.3|12637.5|12636.3|12627.2|12626|540
1603466100000|2020-10-23 15:15:00|12636.7|12635.5|12628.7|12627.5|12638.7|12637.5|12623.2|12622|620
1603466400000|2020-10-23 15:20:00|12629|12627.8|12602.7|12601.5|12631.2|12630|12600.2|12599|1076
1603466700000|2020-10-23 15:25:00|12603.2|12602|12631.5|12630.3|12633.2|12632|12603.2|12602|1073
1603467000000|2020-10-23 15:30:00|12631.9|12629.9|12647.6|12645.6|12647.9|12645.9|12624.6|12622.6|1579
1603467300000|2020-10-23 15:35:00|12648.6|12646.6|12646.6|12644.6|12650.6|12648.6|12642.6|12640.6|1024
1603467600000|2020-10-23 15:40:00|12646.9|12644.9|12640.9|12638.9|12652.9|12650.9|12640.9|12638.9|434
1603467900000|2020-10-23 15:45:00|12641.1|12639.1|12624.1|12622.1|12642.9|12640.9|12622.1|12620.1|488
1603468200000|2020-10-23 15:50:00|12625.1|12623.1|12623.6|12621.6|12629.1|12627.1|12622.6|12620.6|269
1603468500000|2020-10-23 15:55:00|12623.4|12621.4|12628.1|12626.1|12629.4|12627.4|12623.1|12621.1|180
1603468800000|2020-10-23 16:00:00|12627.9|12625.9|12628.1|12626.1|12629.9|12627.9|12619.9|12617.9|244
1603469100000|2020-10-23 16:05:00|12629.1|12627.1|12623.4|12621.4|12629.4|12627.4|12621.9|12619.9|252
1603469400000|2020-10-23 16:10:00|12623.6|12621.6|12622.6|12620.6|12627.6|12625.6|12621.6|12619.6|92
1603469700000|2020-10-23 16:15:00|12622.9|12620.9|12613.1|12611.1|12624.6|12622.6|12594.4|12592.4|837
1603470000000|2020-10-23 16:20:00|12612.9|12610.9|12605.4|12603.4|12614.4|12612.4|12600.4|12598.4|305
1603470300000|2020-10-23 16:25:00|12605.1|12603.1|12614.4|12612.4|12614.9|12612.9|12604.1|12602.1|128
1603470600000|2020-10-23 16:30:00|12614.1|12612.1|12619.6|12617.6|12622.1|12620.1|12608.1|12606.1|128
1603470900000|2020-10-23 16:35:00|12619.4|12617.4|12626.1|12624.1|12629.6|12627.6|12617.9|12615.9|203
1603471200000|2020-10-23 16:40:00|12626.6|12624.6|12626.9|12624.9|12629.4|12627.4|12624.1|12622.1|73
1603471500000|2020-10-23 16:45:00|12626.4|12624.4|12627.1|12625.1|12628.9|12626.9|12622.6|12620.6|76
1603471800000|2020-10-23 16:50:00|12626.9|12624.9|12624.4|12622.4|12629.4|12627.4|12621.1|12619.1|134
1603472100000|2020-10-23 16:55:00|12624.1|12622.1|12611.1|12609.1|12627.1|12625.1|12604.6|12602.6|142
1603472400000|2020-10-23 17:00:00|12610.9|12608.9|12627.1|12625.1|12627.6|12625.6|12610.6|12608.6|112
1603472700000|2020-10-23 17:05:00|12627.4|12625.4|12625.1|12623.1|12628.6|12626.6|12624.1|12622.1|86
1603473000000|2020-10-23 17:10:00|12624.9|12622.9|12619.9|12617.9|12625.6|12623.6|12617.1|12615.1|105
1603473300000|2020-10-23 17:15:00|12620.1|12618.1|12623.1|12621.1|12625.6|12623.6|12618.6|12616.6|79
1603473600000|2020-10-23 17:20:00|12622.9|12620.9|12631.6|12629.6|12634.6|12632.6|12621.6|12619.6|174
1603473900000|2020-10-23 17:25:00|12631.4|12629.4|12631.4|12629.4|12632.4|12630.4|12629.1|12627.1|59
1603474200000|2020-10-23 17:30:00|12630.9|12628.9|12631.1|12629.1|12634.9|12632.9|12628.1|12626.1|90
1603474500000|2020-10-23 17:35:00|12631.4|12629.4|12628.6|12626.6|12631.4|12629.4|12627.4|12625.4|77
1603474800000|2020-10-23 17:40:00|12628.4|12626.4|12624.6|12622.6|12630.1|12628.1|12623.4|12621.4|89
1603475100000|2020-10-23 17:45:00|12624.9|12622.9|12624.6|12622.6|12625.4|12623.4|12621.6|12619.6|83
1603475400000|2020-10-23 17:50:00|12624.4|12622.4|12621.6|12619.6|12625.1|12623.1|12621.4|12619.4|45
1603475700000|2020-10-23 17:55:00|12621.9|12619.9|12625.4|12623.4|12626.6|12624.6|12621.9|12619.9|25
1603476000000|2020-10-23 18:00:00|12625.1|12623.1|12626.1|12624.1|12627.1|12625.1|12622.6|12620.6|64
1603476300000|2020-10-23 18:05:00|12626.4|12624.4|12633.4|12631.4|12633.6|12631.6|12626.4|12624.4|140
1603476600000|2020-10-23 18:10:00|12633.6|12631.6|12632.1|12630.1|12633.6|12631.6|12628.1|12626.1|66
1603476900000|2020-10-23 18:15:00|12631.9|12629.9|12640.6|12638.6|12642.1|12640.1|12630.9|12628.9|147
1603477200000|2020-10-23 18:20:00|12640.4|12638.4|12645.6|12643.6|12645.9|12643.9|12637.6|12635.6|77
1603477500000|2020-10-23 18:25:00|12646.1|12644.1|12647.4|12645.4|12648.6|12646.6|12645.6|12643.6|56
1603477800000|2020-10-23 18:30:00|12646.9|12644.9|12642.6|12640.6|12647.6|12645.6|12642.4|12640.4|27
1603478100000|2020-10-23 18:35:00|12642.9|12640.9|12638.9|12636.9|12642.9|12640.9|12635.6|12633.6|80
1603478400000|2020-10-23 18:40:00|12638.6|12636.6|12635.1|12633.1|12639.4|12637.4|12634.6|12632.6|54
1603478700000|2020-10-23 18:45:00|12634.9|12632.9|12637.9|12635.9|12638.1|12636.1|12632.9|12630.9|61
1603479000000|2020-10-23 18:50:00|12637.6|12635.6|12635.1|12633.1|12641.1|12639.1|12634.1|12632.1|59
1603479300000|2020-10-23 18:55:00|12635.4|12633.4|12636.1|12634.1|12642.1|12640.1|12634.4|12632.4|52
1603479600000|2020-10-23 19:00:00|12635.9|12633.9|12642.4|12640.4|12643.4|12641.4|12634.9|12632.9|90
1603479900000|2020-10-23 19:05:00|12642.6|12640.6|12646.6|12644.6|12648.6|12646.6|12641.6|12639.6|48
1603480200000|2020-10-23 19:10:00|12647.4|12645.4|12655.9|12653.9|12657.1|12655.1|12645.6|12643.6|108
1603480500000|2020-10-23 19:15:00|12656.1|12654.1|12653.1|12651.1|12657.1|12655.1|12651.6|12649.6|104
1603480800000|2020-10-23 19:20:00|12653.4|12651.4|12651.1|12649.1|12655.9|12653.9|12649.6|12647.6|73
1603481100000|2020-10-23 19:25:00|12650.9|12648.9|12651.9|12649.9|12653.1|12651.1|12648.6|12646.6|32
1603481400000|2020-10-23 19:30:00|12652.1|12650.1|12653.1|12651.1|12654.9|12652.9|12650.4|12648.4|70
1603481700000|2020-10-23 19:35:00|12652.9|12650.9|12652.9|12650.9|12656.4|12654.4|12651.4|12649.4|49
1603482000000|2020-10-23 19:40:00|12653.1|12651.1|12659.4|12657.4|12660.4|12658.4|12652.9|12650.9|78
1603482300000|2020-10-23 19:45:00|12659.1|12657.1|12657.4|12655.4|12660.6|12658.6|12655.4|12653.4|112
1603482600000|2020-10-23 19:50:00|12657.6|12655.6|12663.4|12661.4|12663.4|12661.4|12654.6|12652.6|166
1603482900000|2020-10-23 19:55:00|12663.9|12661.9|12663.6|12661.6|12671.4|12669.4|12661.6|12659.6|263
1603483200000|2020-10-23 20:00:00|12669.6|12664.6|12655.1|12650.1|12669.6|12664.6|12650.9|12645.9|14
1603483500000|2020-10-23 20:05:00|12654.2|12649.2|12656.1|12651.1|12657|12652|12652.1|12647.1|0
1603483800000|2020-10-23 20:10:00|12655.3|12650.3|12651.2|12646.2|12660|12655|12650|12645|0
1603484100000|2020-10-23 20:15:00|12651.3|12646.3|12654.1|12649.1|12654.3|12649.3|12650.7|12645.7|0
1603484400000|2020-10-23 20:20:00|12654.8|12649.8|12653.8|12648.8|12655.4|12650.4|12653.8|12648.8|0
1603484700000|2020-10-23 20:25:00|12653.7|12648.7|12656|12651|12656|12651|12653.5|12648.5|0
1603485000000|2020-10-23 20:30:00|12655.2|12650.2|12661.8|12656.8|12664.1|12659.1|12653.6|12648.6|0
1603485300000|2020-10-23 20:35:00|12660.9|12655.9|12661.5|12656.5|12664.1|12659.1|12660.6|12655.6|0
1603485600000|2020-10-23 20:40:00|12660.6|12655.6|12656|12651|12661.4|12656.4|12654.9|12649.9|0
1603485900000|2020-10-23 20:45:00|12655.2|12650.2|12656.9|12651.9|12658.5|12653.5|12654.3|12649.3|0
1603486200000|2020-10-23 20:50:00|12656.1|12651.1|12658.5|12653.5|12661.4|12656.4|12655.3|12650.3|0
1603486500000|2020-10-23 20:55:00|12657.7|12652.7|12656.3|12651.3|12660.2|12655.2|12654.5|12649.5|0
1603663200000|2020-10-25 22:00:00|12624.9|12619.9|12620.6|12615.6|12624.9|12619.9|12616|12611|0
1603663500000|2020-10-25 22:05:00|12620.7|12615.7|12594.7|12589.7|12621.1|12616.1|12591.5|12586.5|0
1603663800000|2020-10-25 22:10:00|12594.3|12589.3|12595.4|12590.4|12601.5|12596.5|12589.7|12584.7|0
1603664100000|2020-10-25 22:15:00|12596.2|12591.2|12584.8|12579.8|12596.2|12591.2|12581.3|12576.3|0
1603664400000|2020-10-25 22:20:00|12585.2|12580.2|12573|12568|12586.1|12581.1|12564.8|12559.8|0
1603664700000|2020-10-25 22:25:00|12573.2|12568.2|12589.4|12584.4|12589.8|12584.8|12568|12563|0
1603665000000|2020-10-25 22:30:00|12589.8|12584.8|12597.8|12592.8|12597.9|12592.9|12589.8|12584.8|0
1603665300000|2020-10-25 22:35:00|12597.9|12592.9|12596.5|12591.5|12597.9|12592.9|12589.1|12584.1|0
1603665600000|2020-10-25 22:40:00|12597.3|12592.3|12594.4|12589.4|12598.8|12593.8|12591.1|12586.1|0
1603665900000|2020-10-25 22:45:00|12594.8|12589.8|12593.4|12588.4|12601.9|12596.9|12593.4|12588.4|0
1603666200000|2020-10-25 22:50:00|12594.2|12589.2|12594.9|12589.9|12598.3|12593.3|12594.1|12589.1|0
1603666500000|2020-10-25 22:55:00|12595.7|12590.7|12591.3|12586.3|12596.1|12591.1|12589|12584|0
1603666800000|2020-10-25 23:00:00|12592.1|12587.1|12598.6|12593.6|12600.5|12595.5|12590.5|12585.5|0
1603667100000|2020-10-25 23:05:00|12598.7|12593.7|12603.6|12598.6|12605.3|12600.3|12596.9|12591.9|0
1603667400000|2020-10-25 23:10:00|12604.4|12599.4|12607.5|12602.5|12611.5|12606.5|12601.8|12596.8|0
1603667700000|2020-10-25 23:15:00|12608.3|12603.3|12608.3|12603.3|12610.1|12605.1|12605.1|12600.1|0
1603668000000|2020-10-25 23:20:00|12608.7|12603.7|12611.4|12606.4|12614.3|12609.3|12608.7|12603.7|0
1603668300000|2020-10-25 23:25:00|12611.1|12606.1|12610.7|12605.7|12611.8|12606.8|12607.9|12602.9|0
1603668600000|2020-10-25 23:30:00|12610.8|12605.8|12610.9|12605.9|12612.4|12607.4|12607.1|12602.1|0
1603668900000|2020-10-25 23:35:00|12611.7|12606.7|12611.7|12606.7|12611.7|12606.7|12608.4|12603.4|0
1603669200000|2020-10-25 23:40:00|12610.9|12605.9|12612|12607|12612|12607|12609.2|12604.2|0
1603669500000|2020-10-25 23:45:00|12612.8|12607.8|12615.9|12610.9|12620|12615|12612.7|12607.7|0
1603669800000|2020-10-25 23:50:00|12615.8|12610.8|12617.9|12612.9|12622|12617|12615.8|12610.8|0
1603670100000|2020-10-25 23:55:00|12618.7|12613.7|12616.7|12611.7|12618.7|12613.7|12612.7|12607.7|0
1603670400000|2020-10-26 00:00:00|12615.9|12610.9|12627.7|12622.7|12630.2|12625.2|12611.8|12606.8|0
1603670700000|2020-10-26 00:05:00|12628.5|12623.5|12631.2|12626.2|12634.3|12629.3|12627.6|12622.6|0
1603671000000|2020-10-26 00:10:00|12632|12627|12619.5|12614.5|12632|12627|12619.5|12614.5|0
1603671300000|2020-10-26 00:15:00|12620.4|12615.4|12584.6|12580.6|12620.4|12615.4|12582.9|12578.9|154
1603671600000|2020-10-26 00:20:00|12585.1|12581.1|12588.4|12584.4|12594.1|12590.1|12572.9|12568.9|65
1603671900000|2020-10-26 00:25:00|12587.9|12583.9|12577.1|12573.1|12587.9|12583.9|12575.1|12571.1|42
1603672200000|2020-10-26 00:30:00|12576.9|12572.9|12580.1|12576.1|12583.4|12579.4|12576.6|12572.6|86
1603672500000|2020-10-26 00:35:00|12579.9|12575.9|12577.1|12573.1|12581.1|12577.1|12575.1|12571.1|60
1603672800000|2020-10-26 00:40:00|12576.1|12572.1|12576.6|12572.6|12582.4|12578.4|12575.1|12571.1|37
1603673100000|2020-10-26 00:45:00|12576.9|12572.9|12577.6|12573.6|12582.6|12578.6|12576.1|12572.1|21
1603673400000|2020-10-26 00:50:00|12577.9|12573.9|12576.1|12572.1|12581.4|12577.4|12572.9|12568.9|38
1603673700000|2020-10-26 00:55:00|12575.6|12571.6|12568.9|12564.9|12576.6|12572.6|12565.4|12561.4|150
1603674000000|2020-10-26 01:00:00|12568.6|12564.6|12574.6|12570.6|12576.1|12572.1|12566.9|12562.9|28
1603674300000|2020-10-26 01:05:00|12574.1|12570.1|12571.4|12567.4|12576.4|12572.4|12567.9|12563.9|35
1603674600000|2020-10-26 01:10:00|12571.6|12567.6|12578.1|12574.1|12578.1|12574.1|12571.6|12567.6|17
1603674900000|2020-10-26 01:15:00|12578.4|12574.4|12572.1|12568.1|12579.1|12575.1|12570.1|12566.1|47
1603675200000|2020-10-26 01:20:00|12572.4|12568.4|12569.4|12565.4|12573.9|12569.9|12568.4|12564.4|12
1603675500000|2020-10-26 01:25:00|12568.6|12564.6|12569.6|12565.6|12572.9|12568.9|12566.4|12562.4|13
1603675800000|2020-10-26 01:30:00|12569.4|12565.4|12541.6|12537.6|12569.4|12565.4|12540.4|12536.4|135
1603676100000|2020-10-26 01:35:00|12541.9|12537.9|12533.1|12529.1|12542.6|12538.6|12528.6|12524.6|81
1603676400000|2020-10-26 01:40:00|12532.9|12528.9|12536.1|12532.1|12545.1|12541.1|12528.9|12524.9|103
1603676700000|2020-10-26 01:45:00|12536.4|12532.4|12532.9|12528.9|12540.9|12536.9|12530.6|12526.6|62
1603677000000|2020-10-26 01:50:00|12534.1|12530.1|12527.1|12523.1|12534.9|12530.9|12525.4|12521.4|106
1603677300000|2020-10-26 01:55:00|12527.4|12523.4|12524.4|12520.4|12534.4|12530.4|12524.1|12520.1|98
1603677600000|2020-10-26 02:00:00|12524.1|12520.1|12523.6|12519.6|12529.9|12525.9|12518.1|12514.1|122
1603677900000|2020-10-26 02:05:00|12522.9|12518.9|12527.4|12523.4|12530.9|12526.9|12522.1|12518.1|52
1603678200000|2020-10-26 02:10:00|12525.9|12521.9|12520.6|12516.6|12528.9|12524.9|12519.1|12515.1|52
1603678500000|2020-10-26 02:15:00|12519.4|12515.4|12522.4|12518.4|12528.1|12524.1|12516.1|12512.1|60
1603678800000|2020-10-26 02:20:00|12523.1|12519.1|12525.9|12521.9|12530.9|12526.9|12521.9|12517.9|33
1603679100000|2020-10-26 02:25:00|12526.1|12522.1|12521.4|12517.4|12528.4|12524.4|12518.1|12514.1|70
1603679400000|2020-10-26 02:30:00|12521.1|12517.1|12519.9|12515.9|12523.6|12519.6|12517.4|12513.4|109
1603679700000|2020-10-26 02:35:00|12520.9|12516.9|12517.6|12513.6|12526.6|12522.6|12516.9|12512.9|39
1603680000000|2020-10-26 02:40:00|12517.4|12513.4|12521.1|12517.1|12522.4|12518.4|12516.6|12512.6|33
1603680300000|2020-10-26 02:45:00|12520.9|12516.9|12518.1|12514.1|12522.4|12518.4|12516.6|12512.6|53
1603680600000|2020-10-26 02:50:00|12517.9|12513.9|12512.4|12508.4|12518.4|12514.4|12508.6|12504.6|76
1603680900000|2020-10-26 02:55:00|12512.9|12508.9|12504.9|12500.9|12514.6|12510.6|12501.1|12497.1|83
1603681200000|2020-10-26 03:00:00|12504.4|12500.4|12501.4|12497.4|12504.4|12500.4|12499.4|12495.4|58
1603681500000|2020-10-26 03:05:00|12501.6|12497.6|12503.1|12499.1|12505.1|12501.1|12494.4|12490.4|63
1603681800000|2020-10-26 03:10:00|12502.6|12498.6|12496.4|12492.4|12503.4|12499.4|12495.9|12491.9|42
1603682100000|2020-10-26 03:15:00|12496.1|12492.1|12490.1|12486.1|12502.6|12498.6|12483.6|12479.6|164
1603682400000|2020-10-26 03:20:00|12490.4|12486.4|12482.6|12478.6|12493.1|12489.1|12476.9|12472.9|122
1603682700000|2020-10-26 03:25:00|12482.1|12478.1|12483.4|12479.4|12486.9|12482.9|12479.9|12475.9|75
1603683000000|2020-10-26 03:30:00|12483.1|12479.1|12478.1|12474.1|12484.9|12480.9|12478.1|12474.1|83
1603683300000|2020-10-26 03:35:00|12478.4|12474.4|12480.6|12476.6|12481.1|12477.1|12476.1|12472.1|57
1603683600000|2020-10-26 03:40:00|12480.9|12476.9|12477.6|12473.6|12480.9|12476.9|12476.4|12472.4|44
1603683900000|2020-10-26 03:45:00|12477.4|12473.4|12487.6|12483.6|12488.9|12484.9|12476.9|12472.9|29
1603684200000|2020-10-26 03:50:00|12487.1|12483.1|12495.1|12491.1|12495.6|12491.6|12485.4|12481.4|53
1603684500000|2020-10-26 03:55:00|12496.4|12492.4|12497.1|12493.1|12498.1|12494.1|12491.4|12487.4|27
1603684800000|2020-10-26 04:00:00|12496.4|12492.4|12486.1|12482.1|12496.4|12492.4|12485.9|12481.9|82
1603685100000|2020-10-26 04:05:00|12485.9|12481.9|12481.1|12477.1|12487.9|12483.9|12478.9|12474.9|75
1603685400000|2020-10-26 04:10:00|12480.9|12476.9|12482.4|12478.4|12483.6|12479.6|12476.9|12472.9|54
1603685700000|2020-10-26 04:15:00|12482.6|12478.6|12478.6|12474.6|12482.6|12478.6|12478.1|12474.1|20
1603686000000|2020-10-26 04:20:00|12478.4|12474.4|12476.6|12472.6|12480.4|12476.4|12476.4|12472.4|33
1603686300000|2020-10-26 04:25:00|12476.9|12472.9|12470.6|12466.6|12477.1|12473.1|12468.4|12464.4|121
1603686600000|2020-10-26 04:30:00|12470.4|12466.4|12465.9|12461.9|12470.6|12466.6|12460.1|12456.1|81
1603686900000|2020-10-26 04:35:00|12466.1|12462.1|12469.1|12465.1|12470.9|12466.9|12465.9|12461.9|36
1603687200000|2020-10-26 04:40:00|12469.4|12465.4|12470.1|12466.1|12472.1|12468.1|12468.1|12464.1|32
1603687500000|2020-10-26 04:45:00|12469.9|12465.9|12473.6|12469.6|12474.6|12470.6|12467.6|12463.6|32
1603687800000|2020-10-26 04:50:00|12474.1|12470.1|12474.9|12470.9|12475.9|12471.9|12472.9|12468.9|8
1603688100000|2020-10-26 04:55:00|12475.1|12471.1|12468.1|12464.1|12475.6|12471.6|12465.1|12461.1|15
1603688400000|2020-10-26 05:00:00|12467.9|12463.9|12474.6|12470.6|12474.9|12470.9|12465.9|12461.9|16
1603688700000|2020-10-26 05:05:00|12474.4|12470.4|12473.4|12469.4|12474.4|12470.4|12470.1|12466.1|21
1603689000000|2020-10-26 05:10:00|12473.1|12469.1|12474.6|12470.6|12480.4|12476.4|12472.9|12468.9|46
1603689300000|2020-10-26 05:15:00|12474.4|12470.4|12477.6|12473.6|12478.9|12474.9|12473.4|12469.4|39
1603689600000|2020-10-26 05:20:00|12477.4|12473.4|12482.9|12478.9|12484.4|12480.4|12476.1|12472.1|36
1603689900000|2020-10-26 05:25:00|12482.4|12478.4|12486.6|12482.6|12492.4|12488.4|12481.4|12477.4|90
1603690200000|2020-10-26 05:30:00|12486.4|12482.4|12482.6|12478.6|12489.4|12485.4|12482.6|12478.6|44
1603690500000|2020-10-26 05:35:00|12481.4|12477.4|12474.9|12470.9|12482.6|12478.6|12474.9|12470.9|130
1603690800000|2020-10-26 05:40:00|12475.1|12471.1|12463.6|12459.6|12476.1|12472.1|12462.1|12458.1|125
1603691100000|2020-10-26 05:45:00|12463.1|12459.1|12452.9|12448.9|12463.1|12459.1|12449.6|12445.6|104
1603691400000|2020-10-26 05:50:00|12453.1|12449.1|12468.9|12464.9|12473.4|12469.4|12450.9|12446.9|131
1603691700000|2020-10-26 05:55:00|12468.1|12464.1|12459.1|12455.1|12469.1|12465.1|12455.1|12451.1|56
1603692000000|2020-10-26 06:00:00|12458.9|12454.9|12465.6|12461.6|12465.9|12461.9|12458.9|12454.9|54
1603692300000|2020-10-26 06:05:00|12465.4|12461.4|12460.4|12456.4|12467.9|12463.9|12459.4|12455.4|29
1603692600000|2020-10-26 06:10:00|12460.1|12456.1|12464.6|12460.6|12466.4|12462.4|12458.4|12454.4|27
1603692900000|2020-10-26 06:15:00|12464.4|12460.4|12461.9|12457.9|12464.4|12460.4|12457.1|12453.1|29
1603693200000|2020-10-26 06:20:00|12462.6|12458.6|12458.9|12454.9|12463.4|12459.4|12456.9|12452.9|28
1603693500000|2020-10-26 06:25:00|12458.6|12454.6|12461.6|12457.6|12462.1|12458.1|12458.1|12454.1|27
1603693800000|2020-10-26 06:30:00|12461.4|12457.4|12464.6|12460.6|12465.9|12461.9|12456.4|12452.4|54
1603694100000|2020-10-26 06:35:00|12464.9|12460.9|12460.4|12456.4|12466.1|12462.1|12459.1|12455.1|84
1603694400000|2020-10-26 06:40:00|12460.6|12456.6|12460.9|12456.9|12465.4|12461.4|12458.4|12454.4|63
1603694700000|2020-10-26 06:45:00|12460.6|12456.6|12450.9|12446.9|12461.6|12457.6|12445.1|12441.1|125
1603695000000|2020-10-26 06:50:00|12451.1|12447.1|12451.6|12447.6|12451.9|12447.9|12439.1|12435.1|143
1603695300000|2020-10-26 06:55:00|12451.9|12447.9|12443.9|12439.9|12455.1|12451.1|12442.6|12438.6|144
1603695600000|2020-10-26 07:00:00|12442.9|12440.9|12454.9|12452.9|12460.4|12458.4|12431.1|12429.1|815
1603695900000|2020-10-26 07:05:00|12455.4|12453.4|12432.9|12430.9|12459.1|12457.1|12423.1|12421.1|713
1603696200000|2020-10-26 07:10:00|12432.4|12430.4|12421.9|12419.9|12432.4|12430.4|12420.9|12418.9|447
1603696500000|2020-10-26 07:15:00|12421.6|12419.6|12407.4|12405.4|12427.6|12425.6|12404.4|12402.4|663
1603696800000|2020-10-26 07:20:00|12407.1|12405.1|12411.9|12409.9|12417.6|12415.6|12395.9|12393.9|653
1603697100000|2020-10-26 07:25:00|12412.1|12410.1|12394.9|12392.9|12413.4|12411.4|12382.9|12380.9|656
1603697400000|2020-10-26 07:30:00|12395.1|12393.1|12381.1|12379.1|12395.4|12393.4|12359.6|12357.6|788
1603697700000|2020-10-26 07:35:00|12381.4|12379.4|12390.4|12388.4|12395.1|12393.1|12376.9|12374.9|608
1603698000000|2020-10-26 07:40:00|12389.9|12387.9|12397.1|12395.1|12398.4|12396.4|12384.4|12382.4|455
1603698300000|2020-10-26 07:45:00|12396.9|12394.9|12389.1|12387.1|12397.9|12395.9|12383.1|12381.1|319
1603698600000|2020-10-26 07:50:00|12388.9|12386.9|12368.4|12366.4|12391.1|12389.1|12366.4|12364.4|674
1603698900000|2020-10-26 07:55:00|12368.9|12366.9|12327.6|12325.6|12368.9|12366.9|12327.6|12325.6|2012
1603699200000|2020-10-26 08:00:00|12319.9|12317.9|12334|12332.8|12334.2|12333|12260.5|12259.3|4221
1603699500000|2020-10-26 08:05:00|12334.2|12333|12332.5|12331.3|12337|12335.8|12297.5|12296.3|2372
1603699800000|2020-10-26 08:10:00|12332|12330.8|12353.5|12352.3|12356.5|12355.3|12302.7|12301.5|2076
1603700100000|2020-10-26 08:15:00|12353.2|12352|12380|12378.8|12380.7|12379.5|12342.5|12341.3|1873
1603700400000|2020-10-26 08:20:00|12379.7|12378.5|12350.7|12349.5|12381.7|12380.5|12343.7|12342.5|1573
1603700700000|2020-10-26 08:25:00|12350.5|12349.3|12354.2|12353|12368.7|12367.5|12335.5|12334.3|1188
1603701000000|2020-10-26 08:30:00|12353.5|12352.3|12332.7|12331.5|12353.5|12352.3|12326.7|12325.5|954
1603701300000|2020-10-26 08:35:00|12333|12331.8|12350.7|12349.5|12363|12361.8|12330.5|12329.3|730
1603701600000|2020-10-26 08:40:00|12351|12349.8|12342|12340.8|12351.8|12350.6|12324.8|12323.6|744
1603701900000|2020-10-26 08:45:00|12342.3|12341.1|12355.3|12354.1|12360.3|12359.1|12335.5|12334.3|742
1603702200000|2020-10-26 08:50:00|12355|12353.8|12368.5|12367.3|12368.5|12367.3|12348.3|12347.1|877
1603702500000|2020-10-26 08:55:00|12368.8|12367.6|12373.5|12372.3|12389|12387.8|12364.5|12363.3|1051
1603702800000|2020-10-26 09:00:00|12373.8|12372.6|12370|12368.8|12378|12376.8|12357.5|12356.3|796
1603703100000|2020-10-26 09:05:00|12369.8|12368.6|12381.5|12380.3|12384.8|12383.6|12365.5|12364.3|612
1603703400000|2020-10-26 09:10:00|12381.3|12380.1|12388|12386.8|12392|12390.8|12378|12376.8|627
1603703700000|2020-10-26 09:15:00|12388.3|12387.1|12392.5|12391.3|12398.3|12397.1|12382.8|12381.6|888
1603704000000|2020-10-26 09:20:00|12393.5|12392.3|12389|12387.8|12403.5|12402.3|12386.5|12385.3|645
1603704300000|2020-10-26 09:25:00|12388.8|12387.6|12402.5|12401.3|12403.5|12402.3|12383.5|12382.3|596
1603704600000|2020-10-26 09:30:00|12402.8|12401.6|12394.3|12393.1|12407|12405.8|12392.3|12391.1|523
1603704900000|2020-10-26 09:35:00|12394|12392.8|12386.5|12385.3|12401|12399.8|12385.5|12384.3|581
1603705200000|2020-10-26 09:40:00|12386.8|12385.6|12373.5|12372.3|12391|12389.8|12373.5|12372.3|468
1603705500000|2020-10-26 09:45:00|12373.3|12372.1|12365.8|12364.6|12375.3|12374.1|12361.5|12360.3|508
1603705800000|2020-10-26 09:50:00|12366|12364.8|12367.8|12366.6|12368|12366.8|12355|12353.8|682
1603706100000|2020-10-26 09:55:00|12367.5|12366.3|12361.5|12360.3|12380|12378.8|12361.5|12360.3|653
1603706400000|2020-10-26 10:00:00|12361.3|12360.1|12357.5|12356.3|12366.5|12365.3|12355.5|12354.3|435
1603706700000|2020-10-26 10:05:00|12357.8|12356.6|12364|12362.8|12366|12364.8|12357.5|12356.3|339
1603707000000|2020-10-26 10:10:00|12363.8|12362.6|12383|12381.8|12384.8|12383.6|12358.8|12357.6|643
1603707300000|2020-10-26 10:15:00|12381|12379.8|12382.5|12381.3|12385.8|12384.6|12376.5|12375.3|611
1603707600000|2020-10-26 10:20:00|12382.3|12381.1|12379.5|12378.3|12389|12387.8|12378.5|12377.3|402
1603707900000|2020-10-26 10:25:00|12379.3|12378.1|12386.5|12385.3|12388.5|12387.3|12378.5|12377.3|357
1603708200000|2020-10-26 10:30:00|12386.3|12385.1|12374.5|12373.3|12387.5|12386.3|12369.5|12368.3|282
1603708500000|2020-10-26 10:35:00|12374.3|12373.1|12369|12367.8|12383.5|12382.3|12367.5|12366.3|263
1603708800000|2020-10-26 10:40:00|12368.8|12367.6|12344.5|12343.3|12369.5|12368.3|12344.5|12343.3|431
1603709100000|2020-10-26 10:45:00|12344.3|12343.1|12353.3|12352.1|12355.5|12354.3|12343.5|12342.3|371
1603709400000|2020-10-26 10:50:00|12353.5|12352.3|12359.5|12358.3|12361|12359.8|12351|12349.8|298
1603709700000|2020-10-26 10:55:00|12359.8|12358.6|12368.5|12367.3|12369|12367.8|12357.5|12356.3|361
1603710000000|2020-10-26 11:00:00|12369|12367.8|12382|12380.8|12384|12382.8|12365.5|12364.3|519
1603710300000|2020-10-26 11:05:00|12382.3|12381.1|12376.3|12375.1|12382.5|12381.3|12374.5|12373.3|263
1603710600000|2020-10-26 11:10:00|12376|12374.8|12378|12376.8|12385.8|12384.6|12375|12373.8|329
1603710900000|2020-10-26 11:15:00|12378.3|12377.1|12368|12366.8|12382.5|12381.3|12368|12366.8|374
1603711200000|2020-10-26 11:20:00|12368.3|12367.1|12354.3|12353.1|12372.8|12371.6|12351.8|12350.6|494
1603711500000|2020-10-26 11:25:00|12354.5|12353.3|12343|12341.8|12355.5|12354.3|12343|12341.8|503
1603711800000|2020-10-26 11:30:00|12343.3|12342.1|12347.5|12346.3|12347.8|12346.6|12340.8|12339.6|602
1603712100000|2020-10-26 11:35:00|12347.8|12346.6|12349.5|12348.3|12350.8|12349.6|12344.5|12343.3|347
1603712400000|2020-10-26 11:40:00|12349.3|12348.1|12341.5|12340.3|12351.5|12350.3|12337.5|12336.3|441
1603712700000|2020-10-26 11:45:00|12341.3|12340.1|12336.8|12335.6|12341.8|12340.6|12331.5|12330.3|364
1603713000000|2020-10-26 11:50:00|12336.5|12335.3|12321.5|12320.3|12338.3|12337.1|12319.5|12318.3|534
1603713300000|2020-10-26 11:55:00|12322|12320.8|12318|12316.8|12330.5|12329.3|12317.5|12316.3|598
1603713600000|2020-10-26 12:00:00|12317.8|12316.6|12314.5|12313.3|12324|12322.8|12314.3|12313.1|676
1603713900000|2020-10-26 12:05:00|12314.8|12313.6|12310.8|12309.6|12316.3|12315.1|12306|12304.8|523
1603714200000|2020-10-26 12:10:00|12310.3|12309.1|12306.3|12305.1|12314|12312.8|12303.5|12302.3|459
1603714500000|2020-10-26 12:15:00|12306|12304.8|12309|12307.8|12311.5|12310.3|12299.5|12298.3|767
1603714800000|2020-10-26 12:20:00|12308.8|12307.6|12295|12293.8|12308.8|12307.6|12294.5|12293.3|445
1603715100000|2020-10-26 12:25:00|12294.8|12293.6|12308|12306.8|12308.3|12307.1|12292.8|12291.6|712
1603715400000|2020-10-26 12:30:00|12308.5|12307.3|12313.5|12312.3|12316.8|12315.6|12308.3|12307.1|666
1603715700000|2020-10-26 12:35:00|12313.8|12312.6|12307.5|12306.3|12315.8|12314.6|12305.8|12304.6|326
1603716000000|2020-10-26 12:40:00|12308|12306.8|12289.8|12288.6|12310|12308.8|12284|12282.8|714
1603716300000|2020-10-26 12:45:00|12290|12288.8|12277.5|12276.3|12290.8|12289.6|12274.8|12273.6|564
1603716600000|2020-10-26 12:50:00|12277.8|12276.6|12277.5|12276.3|12292.3|12291.1|12275.5|12274.3|627
1603716900000|2020-10-26 12:55:00|12278|12276.8|12286|12284.8|12288.5|12287.3|12274|12272.8|389
1603717200000|2020-10-26 13:00:00|12285.3|12284.1|12298|12296.8|12299.8|12298.6|12282|12280.8|599
1603717500000|2020-10-26 13:05:00|12298.3|12297.1|12300.3|12299.1|12303.8|12302.6|12295.5|12294.3|357
1603717800000|2020-10-26 13:10:00|12300.5|12299.3|12304|12302.8|12309.8|12308.6|12297|12295.8|548
1603718100000|2020-10-26 13:15:00|12304.3|12303.1|12307|12305.8|12310.5|12309.3|12300.5|12299.3|442
1603718400000|2020-10-26 13:20:00|12306.8|12305.6|12314.5|12313.3|12315|12313.8|12303.5|12302.3|335
1603718700000|2020-10-26 13:25:00|12314.3|12313.1|12320.5|12319.3|12321.3|12320.1|12311.5|12310.3|457
1603719000000|2020-10-26 13:30:00|12320.3|12319.1|12310.5|12309.3|12332.5|12331.3|12308|12306.8|1194
1603719300000|2020-10-26 13:35:00|12310.8|12309.6|12308|12306.8|12314.3|12313.1|12297.3|12296.1|1011
1603719600000|2020-10-26 13:40:00|12307.8|12306.6|12303.8|12302.6|12312.5|12311.3|12290|12288.8|819
1603719900000|2020-10-26 13:45:00|12304|12302.8|12294.5|12293.3|12304.5|12303.3|12290|12288.8|586
1603720200000|2020-10-26 13:50:00|12295.5|12294.3|12308|12306.8|12312.3|12311.1|12292.3|12291.1|846
1603720500000|2020-10-26 13:55:00|12307|12305.8|12308.5|12307.3|12314.3|12313.1|12305.5|12304.3|386
1603720800000|2020-10-26 14:00:00|12309|12307.8|12314|12312.8|12316.3|12315.1|12301.3|12300.1|807
1603721100000|2020-10-26 14:05:00|12314.5|12313.3|12306.3|12305.1|12319|12317.8|12302.3|12301.1|733
1603721400000|2020-10-26 14:10:00|12306.5|12305.3|12303.8|12302.6|12309.3|12308.1|12298.8|12297.6|697
1603721700000|2020-10-26 14:15:00|12304|12302.8|12298.5|12297.3|12312.5|12311.3|12296|12294.8|686
1603722000000|2020-10-26 14:20:00|12297.8|12296.6|12284|12282.8|12306|12304.8|12283.3|12282.1|737
1603722300000|2020-10-26 14:25:00|12284.3|12283.1|12268.8|12267.6|12285.3|12284.1|12266.5|12265.3|779
1603722600000|2020-10-26 14:30:00|12269|12267.8|12250.3|12249.1|12269.5|12268.3|12236.3|12235.1|1575
1603722900000|2020-10-26 14:35:00|12250|12248.8|12259.3|12258.1|12261.8|12260.6|12242.3|12241.1|1043
1603723200000|2020-10-26 14:40:00|12259|12257.8|12266|12264.8|12268|12266.8|12253.3|12252.1|735
1603723500000|2020-10-26 14:45:00|12265|12263.8|12249.3|12248.1|12270.3|12269.1|12244|12242.8|691
1603723800000|2020-10-26 14:50:00|12249.5|12248.3|12245.8|12244.6|12250.5|12249.3|12239.3|12238.1|660
1603724100000|2020-10-26 14:55:00|12245.5|12244.3|12229.3|12228.1|12246.8|12245.6|12228.3|12227.1|856
1603724400000|2020-10-26 15:00:00|12229.5|12228.3|12226.8|12225.6|12230.5|12229.3|12216.5|12215.3|1278
1603724700000|2020-10-26 15:05:00|12226.5|12225.3|12208.5|12207.3|12227|12225.8|12203|12201.8|1423
1603725000000|2020-10-26 15:10:00|12208.8|12207.6|12205.8|12204.6|12226.1|12224.9|12205.1|12203.9|1135
1603725300000|2020-10-26 15:15:00|12205.3|12204.1|12184.8|12183.6|12208.3|12207.1|12173.6|12172.4|1842
1603725600000|2020-10-26 15:20:00|12184.6|12183.4|12212.8|12211.6|12214.8|12213.6|12179.8|12178.6|1358
1603725900000|2020-10-26 15:25:00|12213.1|12211.9|12217.3|12216.1|12225.3|12224.1|12209.6|12208.4|1025
1603726200000|2020-10-26 15:30:00|12217.1|12215.9|12191.3|12190.1|12218.1|12216.9|12189.8|12188.6|1190
1603726500000|2020-10-26 15:35:00|12190.3|12189.1|12201.8|12200.6|12209.6|12208.4|12185.6|12184.4|830
1603726800000|2020-10-26 15:40:00|12201.3|12200.1|12193.6|12192.4|12201.8|12200.6|12177.1|12175.9|840
1603727100000|2020-10-26 15:45:00|12193.3|12192.1|12186.8|12185.6|12204.3|12203.1|12184.3|12183.1|818
1603727400000|2020-10-26 15:50:00|12186.6|12185.4|12179.3|12178.1|12197.6|12196.4|12175.1|12173.9|1107
1603727700000|2020-10-26 15:55:00|12179.1|12177.9|12187.1|12185.9|12197.8|12196.6|12176.8|12175.6|837
1603728000000|2020-10-26 16:00:00|12186.8|12185.6|12194.6|12193.4|12198.3|12197.1|12177.3|12176.1|703
1603728300000|2020-10-26 16:05:00|12194.8|12193.6|12192.3|12191.1|12201.1|12199.9|12186.6|12185.4|587
1603728600000|2020-10-26 16:10:00|12192.1|12190.9|12188.3|12187.1|12197.1|12195.9|12183.6|12182.4|541
1603728900000|2020-10-26 16:15:00|12188.6|12187.4|12205.3|12204.1|12205.6|12204.4|12185.8|12184.6|670
1603729200000|2020-10-26 16:20:00|12205.6|12204.4|12193.3|12192.1|12208.8|12207.6|12190.1|12188.9|1073
1603729500000|2020-10-26 16:25:00|12193.6|12192.4|12183.3|12182.1|12197.6|12196.4|12176.8|12175.6|1812
1603729800000|2020-10-26 16:30:00|12183.7|12181.7|12182.7|12180.7|12190.2|12188.2|12171.2|12169.2|2422
1603730100000|2020-10-26 16:35:00|12183.5|12181.5|12175.2|12173.2|12186|12184|12171.7|12169.7|1608
1603730400000|2020-10-26 16:40:00|12175|12173|12180.7|12178.7|12182.5|12180.5|12172.5|12170.5|618
1603730700000|2020-10-26 16:45:00|12180.5|12178.5|12167.7|12165.7|12180.5|12178.5|12165.2|12163.2|636
1603731000000|2020-10-26 16:50:00|12168|12166|12164.7|12162.7|12171.2|12169.2|12163.2|12161.2|635
1603731300000|2020-10-26 16:55:00|12164.5|12162.5|12168.2|12166.2|12168.5|12166.5|12159.5|12157.5|452
1603731600000|2020-10-26 17:00:00|12167.7|12165.7|12167.7|12165.7|12171.5|12169.5|12160.5|12158.5|421
1603731900000|2020-10-26 17:05:00|12168|12166|12164.2|12162.2|12169.5|12167.5|12154|12152|443
1603732200000|2020-10-26 17:10:00|12164|12162|12157.5|12155.5|12171|12169|12154.5|12152.5|259
1603732500000|2020-10-26 17:15:00|12157.2|12155.2|12140.5|12138.5|12158.5|12156.5|12139.5|12137.5|517
1603732800000|2020-10-26 17:20:00|12140.7|12138.7|12132.5|12130.5|12146.5|12144.5|12131.5|12129.5|425
1603733100000|2020-10-26 17:25:00|12132.2|12130.2|12113.5|12111.5|12133.7|12131.7|12112.2|12110.2|795
1603733400000|2020-10-26 17:30:00|12113.2|12111.2|12096|12094|12115.7|12113.7|12095.5|12093.5|625
1603733700000|2020-10-26 17:35:00|12096.2|12094.2|12116.2|12114.2|12118|12116|12092.2|12090.2|662
1603734000000|2020-10-26 17:40:00|12116|12114|12121.2|12119.2|12123.2|12121.2|12115|12113|334
1603734300000|2020-10-26 17:45:00|12121.5|12119.5|12136|12134|12136.5|12134.5|12116|12114|416
1603734600000|2020-10-26 17:50:00|12136.2|12134.2|12153.2|12151.2|12155.2|12153.2|12132.7|12130.7|533
1603734900000|2020-10-26 17:55:00|12153|12151|12159.2|12157.2|12162|12160|12145.5|12143.5|323
1603735200000|2020-10-26 18:00:00|12159.5|12157.5|12169.5|12167.5|12170.2|12168.2|12152.5|12150.5|458
1603735500000|2020-10-26 18:05:00|12169.2|12167.2|12174.5|12172.5|12183.5|12181.5|12169.2|12167.2|253
1603735800000|2020-10-26 18:10:00|12174.7|12172.7|12161.7|12159.7|12175.5|12173.5|12155|12153|548
1603736100000|2020-10-26 18:15:00|12162|12160|12164.7|12162.7|12171|12169|12161|12159|227
1603736400000|2020-10-26 18:20:00|12164.5|12162.5|12163.7|12161.7|12167.5|12165.5|12159.2|12157.2|138
1603736700000|2020-10-26 18:25:00|12164|12162|12179.7|12177.7|12181.5|12179.5|12158.7|12156.7|271
1603737000000|2020-10-26 18:30:00|12180|12178|12177.2|12175.2|12182.2|12180.2|12174.5|12172.5|119
1603737300000|2020-10-26 18:35:00|12176.7|12174.7|12167|12165|12178.5|12176.5|12166|12164|222
1603737600000|2020-10-26 18:40:00|12166.7|12164.7|12170.2|12168.2|12180.7|12178.7|12166.2|12164.2|166
1603737900000|2020-10-26 18:45:00|12169.7|12167.7|12163.5|12161.5|12171|12169|12160|12158|172
1603738200000|2020-10-26 18:50:00|12163.7|12161.7|12168.5|12166.5|12175.2|12173.2|12163.5|12161.5|142
1603738500000|2020-10-26 18:55:00|12168.7|12166.7|12174|12172|12183|12181|12167|12165|303
1603738800000|2020-10-26 19:00:00|12174.7|12172.7|12177.7|12175.7|12186.7|12184.7|12173.7|12171.7|193
1603739100000|2020-10-26 19:05:00|12178|12176|12169.7|12167.7|12180.7|12178.7|12164.2|12162.2|199
1603739400000|2020-10-26 19:10:00|12169.5|12167.5|12167.5|12165.5|12175.5|12173.5|12161.2|12159.2|129
1603739700000|2020-10-26 19:15:00|12167.2|12165.2|12175.2|12173.2|12180.5|12178.5|12166.2|12164.2|68
1603740000000|2020-10-26 19:20:00|12175.5|12173.5|12189.5|12187.5|12195|12193|12175.5|12173.5|195
1603740300000|2020-10-26 19:25:00|12189.7|12187.7|12192.7|12190.7|12197.5|12195.5|12189.5|12187.5|162
1603740600000|2020-10-26 19:30:00|12193|12191|12202|12200|12209|12207|12184|12182|249
1603740900000|2020-10-26 19:35:00|12202.2|12200.2|12199|12197|12204|12202|12187.7|12185.7|138
1603741200000|2020-10-26 19:40:00|12198.7|12196.7|12198.7|12196.7|12208|12206|12195|12193|143
1603741500000|2020-10-26 19:45:00|12199|12197|12180.5|12178.5|12200.2|12198.2|12179.5|12177.5|123
1603741800000|2020-10-26 19:50:00|12182.7|12180.7|12204|12202|12206.5|12204.5|12178.2|12176.2|126
1603742100000|2020-10-26 19:55:00|12205.5|12203.5|12213.7|12211.7|12217.5|12215.5|12205.5|12203.5|296
1603742400000|2020-10-26 20:00:00|12214.7|12212.7|12218.2|12216.2|12223|12221|12213.7|12211.7|185
1603742700000|2020-10-26 20:05:00|12218|12216|12220.5|12218.5|12222.5|12220.5|12215.5|12213.5|97
1603743000000|2020-10-26 20:10:00|12220|12218|12216|12214|12222|12220|12213.5|12211.5|104
1603743300000|2020-10-26 20:15:00|12215.7|12213.7|12216|12214|12218.7|12216.7|12214.7|12212.7|49
1603743600000|2020-10-26 20:20:00|12216.2|12214.2|12219.2|12217.2|12219.5|12217.5|12215.7|12213.7|35
1603743900000|2020-10-26 20:25:00|12218.5|12216.5|12219|12217|12220|12218|12215.5|12213.5|44
1603744200000|2020-10-26 20:30:00|12218.7|12216.7|12212.2|12210.2|12218.7|12216.7|12208|12206|112
1603744500000|2020-10-26 20:35:00|12211.7|12209.7|12210.2|12208.2|12212|12210|12209.5|12207.5|5
1603744800000|2020-10-26 20:40:00|12210|12208|12210.2|12208.2|12214.2|12212.2|12207.7|12205.7|0
1603745100000|2020-10-26 20:45:00|12210|12208|12208.2|12206.2|12210.2|12208.2|12202|12200|0
1603745400000|2020-10-26 20:50:00|12208.5|12206.5|12214.5|12212.5|12215.2|12213.2|12208.2|12206.2|0
1603745700000|2020-10-26 20:55:00|12214.2|12212.2|12209.5|12207.5|12215.7|12213.7|12208.5|12206.5|0
1603746000000|2020-10-26 21:00:00|12207.8|12204.5|12208.8|12203.8|12209.5|12204.5|12207.5|12202.5|0
1603746300000|2020-10-26 21:05:00|12208.7|12203.7|12209.5|12204.5|12209.6|12204.6|12208.7|12203.7|0
1603746600000|2020-10-26 21:10:00|12209.6|12204.6|12208.4|12203.4|12209.8|12204.8|12208.4|12203.4|0
1603746900000|2020-10-26 21:15:00|12208.9|12203.9|12209.6|12204.6|12209.6|12204.6|12208.5|12203.5|0
1603747200000|2020-10-26 21:20:00|12209.5|12204.5|12210.2|12205.2|12210.5|12205.5|12208.8|12203.8|0
1603747500000|2020-10-26 21:25:00|12209.9|12204.9|12205.4|12200.4|12209.9|12204.9|12205.4|12200.4|0
1603747800000|2020-10-26 21:30:00|12205.3|12200.3|12204.8|12199.8|12205.4|12200.4|12204.8|12199.8|0
1603748100000|2020-10-26 21:35:00|12204.7|12199.7|12200.6|12195.6|12204.8|12199.8|12198.9|12193.9|0
1603748400000|2020-10-26 21:40:00|12200.9|12195.9|12202.6|12197.6|12202.6|12197.6|12200.5|12195.5|0
1603748700000|2020-10-26 21:45:00|12202.7|12197.7|12202.5|12197.5|12203|12198|12201.9|12196.9|0
1603749000000|2020-10-26 21:50:00|12202.7|12197.7|12203.3|12198.3|12203.4|12198.4|12202.7|12197.7|0
1603749300000|2020-10-26 21:55:00|12204|12199|12203.5|12198.5|12204.5|12199.5|12203.1|12198.1|0
1603749600000|2020-10-26 22:00:00|12205.8|12200.8|12214.7|12209.7|12217.2|12212.2|12204.2|12199.2|0
1603749900000|2020-10-26 22:05:00|12215.5|12210.5|12211.8|12206.8|12217.5|12212.5|12211.8|12206.8|0
1603750200000|2020-10-26 22:10:00|12212.2|12207.2|12212.2|12207.2|12213.5|12208.5|12211.3|12206.3|0
1603750500000|2020-10-26 22:15:00|12212.6|12207.6|12214|12209|12214.3|12209.3|12211.9|12206.9|0
1603750800000|2020-10-26 22:20:00|12216.5|12211.5|12216.4|12211.4|12217.3|12212.3|12215.6|12210.6|0
1603751100000|2020-10-26 22:25:00|12216.3|12211.3|12216.5|12211.5|12217.3|12212.3|12215.3|12210.3|0
1603751400000|2020-10-26 22:30:00|12217.3|12212.3|12215.7|12210.7|12217.3|12212.3|12214|12209|0
1603751700000|2020-10-26 22:35:00|12214.9|12209.9|12216|12211|12216.9|12211.9|12214.9|12209.9|0
1603752000000|2020-10-26 22:40:00|12215.9|12210.9|12216.7|12211.7|12217.5|12212.5|12215.1|12210.1|0
1603752300000|2020-10-26 22:45:00|12217.1|12212.1|12215.4|12210.4|12217.5|12212.5|12214.7|12209.7|0
1603752600000|2020-10-26 22:50:00|12215.3|12210.3|12212.9|12207.9|12215.3|12210.3|12210.5|12205.5|0
1603752900000|2020-10-26 22:55:00|12212.8|12207.8|12211.2|12206.2|12212.8|12207.8|12210.4|12205.4|0
1603753200000|2020-10-26 23:00:00|12210.8|12205.8|12211.3|12206.3|12212.5|12207.5|12210.4|12205.4|0
1603753500000|2020-10-26 23:05:00|12212.1|12207.1|12208.8|12203.8|12213.6|12208.6|12208.8|12203.8|0
1603753800000|2020-10-26 23:10:00|12207.5|12202.5|12218|12213|12220.3|12215.3|12207.1|12202.1|0
1603754100000|2020-10-26 23:15:00|12218.8|12213.8|12214.3|12209.3|12219.6|12214.6|12212.7|12207.7|0
1603754400000|2020-10-26 23:20:00|12213.5|12208.5|12214.7|12209.7|12214.7|12209.7|12212.3|12207.3|0
1603754700000|2020-10-26 23:25:00|12215.1|12210.1|12217.3|12212.3|12217.7|12212.7|12213.6|12208.6|0
1603755000000|2020-10-26 23:30:00|12217.7|12212.7|12218.2|12213.2|12218.5|12213.5|12216.1|12211.1|0
1603755300000|2020-10-26 23:35:00|12218.6|12213.6|12216.2|12211.2|12218.6|12213.6|12215.4|12210.4|0
1603755600000|2020-10-26 23:40:00|12216.6|12211.6|12209.7|12204.7|12216.6|12211.6|12209.7|12204.7|0
1603755900000|2020-10-26 23:45:00|12210.1|12205.1|12205.5|12200.5|12210.1|12205.1|12192.6|12187.6|0
1603756200000|2020-10-26 23:50:00|12205.1|12200.1|12202.8|12197.8|12205.5|12200.5|12202.8|12197.8|0
1603756500000|2020-10-26 23:55:00|12199.6|12194.6|12197|12192|12201.7|12196.7|12193.4|12188.4|0
1603756800000|2020-10-27 00:00:00|12197.4|12192.4|12201.9|12196.9|12204.1|12199.1|12189.8|12184.8|0
1603757100000|2020-10-27 00:05:00|12201.5|12196.5|12200.5|12195.5|12202.7|12197.7|12197.4|12192.4|0
1603757400000|2020-10-27 00:10:00|12200.9|12195.9|12205.4|12200.4|12215.1|12210.1|12200.5|12195.5|0
1603757700000|2020-10-27 00:15:00|12205.8|12200.8|12194|12190|12212.2|12208.2|12189.7|12185.7|107
1603758000000|2020-10-27 00:20:00|12192.5|12188.5|12199.5|12195.5|12202|12198|12192.5|12188.5|40
1603758300000|2020-10-27 00:25:00|12199.7|12195.7|12208.2|12204.2|12213.5|12209.5|12191.7|12187.7|83
1603758600000|2020-10-27 00:30:00|12208|12204|12216|12212|12218|12214|12206|12202|27
1603758900000|2020-10-27 00:35:00|12216.2|12212.2|12208.5|12204.5|12216.7|12212.7|12206.7|12202.7|62
1603759200000|2020-10-27 00:40:00|12208.7|12204.7|12206|12202|12209.7|12205.7|12201.5|12197.5|17
1603759500000|2020-10-27 00:45:00|12206.2|12202.2|12209|12205|12211.7|12207.7|12206.2|12202.2|22
1603759800000|2020-10-27 00:50:00|12208.2|12204.2|12206.2|12202.2|12210.7|12206.7|12205.5|12201.5|26
1603760100000|2020-10-27 00:55:00|12207|12203|12213|12209|12213.5|12209.5|12204|12200|79
1603760400000|2020-10-27 01:00:00|12213.7|12209.7|12206.2|12202.2|12216|12212|12205|12201|48
1603760700000|2020-10-27 01:05:00|12205.7|12201.7|12209|12205|12209.5|12205.5|12202.5|12198.5|45
1603761000000|2020-10-27 01:10:00|12209.5|12205.5|12211.2|12207.2|12216|12212|12207.5|12203.5|91
1603761300000|2020-10-27 01:15:00|12212|12208|12202|12198|12214|12210|12199.2|12195.2|42
1603761600000|2020-10-27 01:20:00|12201.7|12197.7|12207.2|12203.2|12212.7|12208.7|12198.2|12194.2|19
1603761900000|2020-10-27 01:25:00|12207.5|12203.5|12206|12202|12214|12210|12206|12202|38
1603762200000|2020-10-27 01:30:00|12206.2|12202.2|12186.2|12182.2|12208|12204|12186|12182|43
1603762500000|2020-10-27 01:35:00|12183.2|12179.2|12188.2|12184.2|12192|12188|12180.2|12176.2|55
1603762800000|2020-10-27 01:40:00|12188.5|12184.5|12189.5|12185.5|12191.5|12187.5|12182.2|12178.2|14
1603763100000|2020-10-27 01:45:00|12189.2|12185.2|12191.2|12187.2|12193.7|12189.7|12186.5|12182.5|9
1603763400000|2020-10-27 01:50:00|12192|12188|12191|12187|12192.7|12188.7|12186|12182|8
1603763700000|2020-10-27 01:55:00|12189|12185|12179.2|12175.2|12189.7|12185.7|12177|12173|27
1603764000000|2020-10-27 02:00:00|12179.5|12175.5|12178.2|12174.2|12183|12179|12176.5|12172.5|28
1603764300000|2020-10-27 02:05:00|12178.7|12174.7|12184.5|12180.5|12184.7|12180.7|12176|12172|18
1603764600000|2020-10-27 02:10:00|12183.7|12179.7|12195.5|12191.5|12196.7|12192.7|12182.5|12178.5|28
1603764900000|2020-10-27 02:15:00|12195.2|12191.2|12179.2|12175.2|12195.5|12191.5|12177.5|12173.5|23
1603765200000|2020-10-27 02:20:00|12179.5|12175.5|12181|12177|12181.2|12177.2|12177.2|12173.2|6
1603765500000|2020-10-27 02:25:00|12181.7|12177.7|12177.2|12173.2|12186.7|12182.7|12177|12173|24
1603765800000|2020-10-27 02:30:00|12177|12173|12179.2|12175.2|12181.7|12177.7|12175.7|12171.7|21
1603766100000|2020-10-27 02:35:00|12179|12175|12180|12176|12183.2|12179.2|12173.7|12169.7|18
1603766400000|2020-10-27 02:40:00|12179.7|12175.7|12182.2|12178.2|12185.7|12181.7|12179.2|12175.2|18
1603766700000|2020-10-27 02:45:00|12182|12178|12186|12182|12188.5|12184.5|12180.5|12176.5|20
1603767000000|2020-10-27 02:50:00|12186.2|12182.2|12184.2|12180.2|12186.7|12182.7|12184.2|12180.2|7
1603767300000|2020-10-27 02:55:00|12183.2|12179.2|12180|12176|12183.7|12179.7|12177.7|12173.7|5
1603767600000|2020-10-27 03:00:00|12180.2|12176.2|12173.7|12169.7|12180.2|12176.2|12172|12168|24
1603767900000|2020-10-27 03:05:00|12174|12170|12177.7|12173.7|12178|12174|12172|12168|8
1603768200000|2020-10-27 03:10:00|12178.7|12174.7|12174|12170|12179.7|12175.7|12171.5|12167.5|8
1603768500000|2020-10-27 03:15:00|12174.2|12170.2|12174.5|12170.5|12177.2|12173.2|12172.7|12168.7|11
1603768800000|2020-10-27 03:20:00|12174.7|12170.7|12181|12177|12183.2|12179.2|12174.7|12170.7|14
1603769100000|2020-10-27 03:25:00|12180.7|12176.7|12181.2|12177.2|12189|12185|12179.7|12175.7|17
1603769400000|2020-10-27 03:30:00|12181.5|12177.5|12182.7|12178.7|12183.7|12179.7|12180.7|12176.7|11
1603769700000|2020-10-27 03:35:00|12183|12179|12184.7|12180.7|12187.7|12183.7|12182.7|12178.7|10
1603770000000|2020-10-27 03:40:00|12184.5|12180.5|12184.2|12180.2|12185.2|12181.2|12182.2|12178.2|6
1603770300000|2020-10-27 03:45:00|12185|12181|12184.7|12180.7|12185.7|12181.7|12184.5|12180.5|3
1603770600000|2020-10-27 03:50:00|12184.5|12180.5|12182|12178|12185|12181|12181.7|12177.7|6
1603770900000|2020-10-27 03:55:00|12178.7|12174.7|12176|12172|12179|12175|12174.5|12170.5|13
1603771200000|2020-10-27 04:00:00|12176.2|12172.2|12180|12176|12180.7|12176.7|12175|12171|49
1603771500000|2020-10-27 04:05:00|12179.7|12175.7|12183|12179|12183|12179|12178.2|12174.2|99
1603771800000|2020-10-27 04:10:00|12182.7|12178.7|12179.5|12175.5|12185.5|12181.5|12179.2|12175.2|40
1603772100000|2020-10-27 04:15:00|12179.7|12175.7|12180.7|12176.7|12183.5|12179.5|12178|12174|29
1603772400000|2020-10-27 04:20:00|12181.5|12177.5|12183.7|12179.7|12185|12181|12180.2|12176.2|84
1603772700000|2020-10-27 04:25:00|12183.5|12179.5|12187.7|12183.7|12189.2|12185.2|12179|12175|79
1603773000000|2020-10-27 04:30:00|12189|12185|12196|12192|12199.2|12195.2|12189|12185|85
1603773300000|2020-10-27 04:35:00|12195.7|12191.7|12200|12196|12202.2|12198.2|12194.7|12190.7|92
1603773600000|2020-10-27 04:40:00|12200.2|12196.2|12199.5|12195.5|12204|12200|12197|12193|61
1603773900000|2020-10-27 04:45:00|12199.7|12195.7|12202.5|12198.5|12206.5|12202.5|12197|12193|68
1603774200000|2020-10-27 04:50:00|12202.2|12198.2|12209|12205|12209.5|12205.5|12201.7|12197.7|30
1603774500000|2020-10-27 04:55:00|12208.7|12204.7|12207.2|12203.2|12215|12211|12205|12201|50
1603774800000|2020-10-27 05:00:00|12207.5|12203.5|12210|12206|12211|12207|12204.7|12200.7|58
1603775100000|2020-10-27 05:05:00|12209|12205|12202.2|12198.2|12209.7|12205.7|12199.5|12195.5|25
1603775400000|2020-10-27 05:10:00|12201|12197|12197.5|12193.5|12204.7|12200.7|12197|12193|22
1603775700000|2020-10-27 05:15:00|12197.7|12193.7|12200.7|12196.7|12206.7|12202.7|12197.7|12193.7|17
1603776000000|2020-10-27 05:20:00|12201|12197|12212.5|12208.5|12215.5|12211.5|12201|12197|68
1603776300000|2020-10-27 05:25:00|12212.2|12208.2|12210.5|12206.5|12214.7|12210.7|12209|12205|57
1603776600000|2020-10-27 05:30:00|12210.7|12206.7|12210.7|12206.7|12218.7|12214.7|12210|12206|105
1603776900000|2020-10-27 05:35:00|12211|12207|12210.5|12206.5|12211|12207|12209|12205|6
1603777200000|2020-10-27 05:40:00|12211|12207|12209.7|12205.7|12217|12213|12207.2|12203.2|30
1603777500000|2020-10-27 05:45:00|12210|12206|12215.2|12211.2|12216.2|12212.2|12209|12205|44
1603777800000|2020-10-27 05:50:00|12215|12211|12208|12204|12215|12211|12208|12204|17
1603778100000|2020-10-27 05:55:00|12207.7|12203.7|12214|12210|12214.5|12210.5|12203.5|12199.5|81
1603778400000|2020-10-27 06:00:00|12214.2|12210.2|12221.7|12217.7|12222.5|12218.5|12214.2|12210.2|72
1603778700000|2020-10-27 06:05:00|12221|12217|12234|12230|12234|12230|12220.7|12216.7|116
1603779000000|2020-10-27 06:10:00|12234.5|12230.5|12258.7|12254.7|12259.5|12255.5|12234|12230|224
1603779300000|2020-10-27 06:15:00|12259|12255|12254.7|12250.7|12260|12256|12244|12240|148
1603779600000|2020-10-27 06:20:00|12254.5|12250.5|12246|12242|12254.5|12250.5|12241|12237|116
1603779900000|2020-10-27 06:25:00|12244.7|12240.7|12224.2|12220.2|12244.7|12240.7|12224|12220|151
1603780200000|2020-10-27 06:30:00|12224.5|12220.5|12234.5|12230.5|12234.5|12230.5|12224.2|12220.2|56
1603780500000|2020-10-27 06:35:00|12234.7|12230.7|12241|12237|12241.2|12237.2|12232.2|12228.2|61
1603780800000|2020-10-27 06:40:00|12240.7|12236.7|12235.7|12231.7|12241.2|12237.2|12235|12231|40
1603781100000|2020-10-27 06:45:00|12236|12232|12241|12237|12247|12243|12231|12227|120
1603781400000|2020-10-27 06:50:00|12240.5|12236.5|12244.5|12240.5|12245|12241|12237.5|12233.5|71
1603781700000|2020-10-27 06:55:00|12244.7|12240.7|12258|12254|12259|12255|12244.7|12240.7|106
1603782000000|2020-10-27 07:00:00|12257|12255|12265.2|12263.2|12272|12270|12240.7|12238.7|787
1603782300000|2020-10-27 07:05:00|12265.5|12263.5|12240|12238|12265.5|12263.5|12234.7|12232.7|597
1603782600000|2020-10-27 07:10:00|12240.2|12238.2|12255.2|12253.2|12258.2|12256.2|12240.2|12238.2|483
1603782900000|2020-10-27 07:15:00|12255.5|12253.5|12256.5|12254.5|12265.2|12263.2|12249|12247|355
1603783200000|2020-10-27 07:20:00|12256.7|12254.7|12261.7|12259.7|12264|12262|12256|12254|203
1603783500000|2020-10-27 07:25:00|12261.5|12259.5|12247.5|12245.5|12264.2|12262.2|12246.5|12244.5|243
1603783800000|2020-10-27 07:30:00|12247|12245|12250.2|12248.2|12253|12251|12244|12242|310
1603784100000|2020-10-27 07:35:00|12250|12248|12256.2|12254.2|12256.2|12254.2|12247.2|12245.2|197
1603784400000|2020-10-27 07:40:00|12255.7|12253.7|12263|12261|12266.2|12264.2|12255.7|12253.7|421
1603784700000|2020-10-27 07:45:00|12263.2|12261.2|12274.7|12272.7|12280.7|12278.7|12260.7|12258.7|533
1603785000000|2020-10-27 07:50:00|12274.5|12272.5|12268.5|12266.5|12276.2|12274.2|12264.7|12262.7|324
1603785300000|2020-10-27 07:55:00|12268.7|12266.7|12262.7|12260.7|12269.7|12267.7|12258.7|12256.7|713
1603785600000|2020-10-27 08:00:00|12262.3|12261.1|12191.3|12190.1|12263.3|12262.1|12186.3|12185.1|3849
1603785900000|2020-10-27 08:05:00|12191.6|12190.4|12185.3|12184.1|12227.1|12225.9|12181.6|12180.4|2444
1603786200000|2020-10-27 08:10:00|12185.8|12184.6|12146.1|12144.9|12193.8|12192.6|12133.8|12132.6|2784
1603786500000|2020-10-27 08:15:00|12146.3|12145.1|12173.1|12171.9|12176.8|12175.6|12146.3|12145.1|1607
1603786800000|2020-10-27 08:20:00|12173.8|12172.6|12151.3|12150.1|12173.8|12172.6|12128.8|12127.6|1843
1603787100000|2020-10-27 08:25:00|12151.6|12150.4|12125.1|12123.9|12154.3|12153.1|12121.3|12120.1|1535
1603787400000|2020-10-27 08:30:00|12124.8|12123.6|12134.6|12133.4|12157.8|12156.6|12122.1|12120.9|1446
1603787700000|2020-10-27 08:35:00|12134.1|12132.9|12119.8|12118.6|12135.6|12134.4|12114.6|12113.4|1262
1603788000000|2020-10-27 08:40:00|12120.1|12118.9|12142.8|12141.6|12149.6|12148.4|12115.8|12114.6|1115
1603788300000|2020-10-27 08:45:00|12143.1|12141.9|12174.6|12173.4|12176.8|12175.6|12135.3|12134.1|1201
1603788600000|2020-10-27 08:50:00|12174.3|12173.1|12158.1|12156.9|12180.8|12179.6|12155.8|12154.6|935
1603788900000|2020-10-27 08:55:00|12157.8|12156.6|12167.3|12166.1|12172.6|12171.4|12155.8|12154.6|732
1603789200000|2020-10-27 09:00:00|12167.8|12166.6|12148.6|12147.4|12167.8|12166.6|12144.8|12143.6|794
1603789500000|2020-10-27 09:05:00|12148.8|12147.6|12092.8|12091.6|12149.6|12148.4|12092.1|12090.9|1858
1603789800000|2020-10-27 09:10:00|12093.8|12092.6|12104.1|12102.9|12111.3|12110.1|12079.3|12078.1|1667
1603790100000|2020-10-27 09:15:00|12103.8|12102.6|12077.3|12076.1|12104.1|12102.9|12071.3|12070.1|1350
1603790400000|2020-10-27 09:20:00|12078.3|12077.1|12088.3|12087.1|12101.3|12100.1|12069.3|12068.1|1175
1603790700000|2020-10-27 09:25:00|12087.1|12085.9|12103.8|12102.6|12109.3|12108.1|12086.1|12084.9|898
1603791000000|2020-10-27 09:30:00|12103.6|12102.4|12116.8|12115.6|12123.3|12122.1|12092.8|12091.6|777
1603791300000|2020-10-27 09:35:00|12116.6|12115.4|12107.6|12106.4|12118.8|12117.6|12098.8|12097.6|748
1603791600000|2020-10-27 09:40:00|12107.8|12106.6|12086.3|12085.1|12108.8|12107.6|12084.6|12083.4|787
1603791900000|2020-10-27 09:45:00|12086.6|12085.4|12087.6|12086.4|12094.8|12093.6|12078.6|12077.4|463
1603792200000|2020-10-27 09:50:00|12088.3|12087.1|12084.3|12083.1|12096.8|12095.6|12078.6|12077.4|623
1603792500000|2020-10-27 09:55:00|12083.8|12082.6|12088.1|12086.9|12088.1|12086.9|12066.6|12065.4|946
1603792800000|2020-10-27 10:00:00|12088.3|12087.1|12099.8|12098.6|12109.1|12107.9|12087.6|12086.4|687
1603793100000|2020-10-27 10:05:00|12099.3|12098.1|12108.8|12107.6|12115.1|12113.9|12098.8|12097.6|523
1603793400000|2020-10-27 10:10:00|12109.1|12107.9|12119.3|12118.1|12124.1|12122.9|12106.3|12105.1|908
1603793700000|2020-10-27 10:15:00|12119.6|12118.4|12127.3|12126.1|12129.3|12128.1|12113.8|12112.6|674
1603794000000|2020-10-27 10:20:00|12127.6|12126.4|12113.3|12112.1|12134.3|12133.1|12109.3|12108.1|762
1603794300000|2020-10-27 10:25:00|12113.1|12111.9|12113.8|12112.6|12118.8|12117.6|12107.8|12106.6|353
1603794600000|2020-10-27 10:30:00|12114.1|12112.9|12129.8|12128.6|12132.6|12131.4|12113.1|12111.9|557
1603794900000|2020-10-27 10:35:00|12130.1|12128.9|12124.1|12122.9|12132.8|12131.6|12123.3|12122.1|347
1603795200000|2020-10-27 10:40:00|12123.8|12122.6|12143.3|12142.1|12147.6|12146.4|12121.3|12120.1|650
1603795500000|2020-10-27 10:45:00|12143.1|12141.9|12130.3|12129.1|12143.6|12142.4|12126.8|12125.6|438
1603795800000|2020-10-27 10:50:00|12130.6|12129.4|12139.8|12138.6|12141.1|12139.9|12130.1|12128.9|483
1603796100000|2020-10-27 10:55:00|12140.1|12138.9|12174.8|12173.6|12180.3|12179.1|12136.3|12135.1|1349
1603796400000|2020-10-27 11:00:00|12174.6|12173.4|12157.8|12156.6|12178.3|12177.1|12154.1|12152.9|737
1603796700000|2020-10-27 11:05:00|12157.6|12156.4|12157.8|12156.6|12164.6|12163.4|12155.8|12154.6|335
1603797000000|2020-10-27 11:10:00|12158.1|12156.9|12170.1|12168.9|12172.1|12170.9|12157.6|12156.4|389
1603797300000|2020-10-27 11:15:00|12169.8|12168.6|12176.8|12175.6|12177.1|12175.9|12159.1|12157.9|370
1603797600000|2020-10-27 11:20:00|12177.1|12175.9|12157.1|12155.9|12178.3|12177.1|12156.3|12155.1|482
1603797900000|2020-10-27 11:25:00|12156.8|12155.6|12164.1|12162.9|12168.3|12167.1|12154.8|12153.6|397
1603798200000|2020-10-27 11:30:00|12163.8|12162.6|12169.6|12168.4|12171.8|12170.6|12162.8|12161.6|282
1603798500000|2020-10-27 11:35:00|12169.3|12168.1|12164.8|12163.6|12174.1|12172.9|12161.3|12160.1|403
1603798800000|2020-10-27 11:40:00|12164.6|12163.4|12170.1|12168.9|12170.8|12169.6|12163.1|12161.9|364
1603799100000|2020-10-27 11:45:00|12169.8|12168.6|12171.8|12170.6|12174.3|12173.1|12167.6|12166.4|308
1603799400000|2020-10-27 11:50:00|12172.1|12170.9|12181.3|12180.1|12189.6|12188.4|12170.8|12169.6|835
1603799700000|2020-10-27 11:55:00|12180.8|12179.6|12166.8|12165.6|12183.1|12181.9|12165.6|12164.4|447
1603800000000|2020-10-27 12:00:00|12167.1|12165.9|12164.3|12163.1|12171.1|12169.9|12160.1|12158.9|469
1603800300000|2020-10-27 12:05:00|12164.1|12162.9|12163.8|12162.6|12171.3|12170.1|12158.1|12156.9|366
1603800600000|2020-10-27 12:10:00|12163.6|12162.4|12152.3|12151.1|12164.1|12162.9|12145.1|12143.9|555
1603800900000|2020-10-27 12:15:00|12152.1|12150.9|12151.8|12150.6|12160.6|12159.4|12148.1|12146.9|471
1603801200000|2020-10-27 12:20:00|12152.1|12150.9|12148.3|12147.1|12152.8|12151.6|12142.8|12141.6|363
1603801500000|2020-10-27 12:25:00|12147.8|12146.6|12149.8|12148.6|12152.6|12151.4|12143.8|12142.6|277
1603801800000|2020-10-27 12:30:00|12150.1|12148.9|12155.8|12154.6|12161.3|12160.1|12145.6|12144.4|508
1603802100000|2020-10-27 12:35:00|12155.6|12154.4|12146.3|12145.1|12155.8|12154.6|12144.1|12142.9|323
1603802400000|2020-10-27 12:40:00|12145.5|12144.3|12140.5|12139.3|12150.5|12149.3|12137.5|12136.3|257
1603802700000|2020-10-27 12:45:00|12140.3|12139.1|12136|12134.8|12148|12146.8|12135.5|12134.3|209
1603803000000|2020-10-27 12:50:00|12136.3|12135.1|12118.8|12117.6|12140.5|12139.3|12118|12116.8|759
1603803300000|2020-10-27 12:55:00|12119|12117.8|12125.3|12124.1|12125.5|12124.3|12116.8|12115.6|322
1603803600000|2020-10-27 13:00:00|12124.3|12123.1|12115.8|12114.6|12126|12124.8|12111.3|12110.1|348
1603803900000|2020-10-27 13:05:00|12116|12114.8|12127.3|12126.1|12131|12129.8|12113.8|12112.6|441
1603804200000|2020-10-27 13:10:00|12127.5|12126.3|12125|12123.8|12135|12133.8|12125|12123.8|376
1603804500000|2020-10-27 13:15:00|12125.3|12124.1|12121.5|12120.3|12126|12124.8|12111|12109.8|471
1603804800000|2020-10-27 13:20:00|12121.8|12120.6|12128.5|12127.3|12130|12128.8|12113|12111.8|395
1603805100000|2020-10-27 13:25:00|12128.3|12127.1|12118|12116.8|12129|12127.8|12115.5|12114.3|441
1603805400000|2020-10-27 13:30:00|12119.5|12118.3|12119.8|12118.6|12123.8|12122.6|12110.3|12109.1|1051
1603805700000|2020-10-27 13:35:00|12119.5|12118.3|12133.3|12132.1|12150.8|12149.6|12117.5|12116.3|1183
1603806000000|2020-10-27 13:40:00|12133.5|12132.3|12131.3|12130.1|12134.3|12133.1|12119.5|12118.3|792
1603806300000|2020-10-27 13:45:00|12131.5|12130.3|12115|12113.8|12137.5|12136.3|12108.8|12107.6|934
1603806600000|2020-10-27 13:50:00|12116|12114.8|12139.3|12138.1|12140|12138.8|12110.8|12109.6|866
1603806900000|2020-10-27 13:55:00|12139.5|12138.3|12135|12133.8|12142|12140.8|12126.5|12125.3|596
1603807200000|2020-10-27 14:00:00|12135.8|12134.6|12129.8|12128.6|12141|12139.8|12126.5|12125.3|537
1603807500000|2020-10-27 14:05:00|12129|12127.8|12132.5|12131.3|12149.8|12148.6|12123|12121.8|684
1603807800000|2020-10-27 14:10:00|12132.8|12131.6|12121.8|12120.6|12138.3|12137.1|12119.3|12118.1|449
1603808100000|2020-10-27 14:15:00|12121.5|12120.3|12097.5|12096.3|12124|12122.8|12097.5|12096.3|788
1603808400000|2020-10-27 14:20:00|12097.8|12096.6|12094.8|12093.6|12103.5|12102.3|12091|12089.8|594
1603808700000|2020-10-27 14:25:00|12095|12093.8|12080.5|12079.3|12099.8|12098.6|12076.3|12075.1|813
1603809000000|2020-10-27 14:30:00|12080.8|12079.6|12098.5|12097.3|12099.3|12098.1|12077.5|12076.3|1097
1603809300000|2020-10-27 14:35:00|12098|12096.8|12107|12105.8|12110.3|12109.1|12094|12092.8|821
1603809600000|2020-10-27 14:40:00|12106.8|12105.6|12095.5|12094.3|12108|12106.8|12086.3|12085.1|713
1603809900000|2020-10-27 14:45:00|12095.3|12094.1|12102|12100.8|12107|12105.8|12084.5|12083.3|684
1603810200000|2020-10-27 14:50:00|12102.3|12101.1|12092.5|12091.3|12107|12105.8|12078|12076.8|667
1603810500000|2020-10-27 14:55:00|12093|12091.8|12065.5|12064.3|12095.5|12094.3|12064|12062.8|967
1603810800000|2020-10-27 15:00:00|12065|12063.8|12074|12072.8|12075|12073.8|12049|12047.8|1411
1603811100000|2020-10-27 15:05:00|12074.3|12073.1|12076|12074.8|12081.5|12080.3|12064.8|12063.6|636
1603811400000|2020-10-27 15:10:00|12075.9|12074.7|12067.2|12066|12085.9|12084.7|12065.9|12064.7|705
1603811700000|2020-10-27 15:15:00|12066.9|12065.7|12045.4|12044.2|12072.4|12071.2|12041.9|12040.7|1105
1603812000000|2020-10-27 15:20:00|12045.2|12044|12058.9|12057.7|12061.9|12060.7|12042.7|12041.5|1103
1603812300000|2020-10-27 15:25:00|12058.7|12057.5|12046.9|12045.7|12066.9|12065.7|12040.9|12039.7|765
1603812600000|2020-10-27 15:30:00|12047.2|12046|12042.9|12041.7|12048.9|12047.7|12033.4|12032.2|1068
1603812900000|2020-10-27 15:35:00|12043.2|12042|12052.2|12051|12052.4|12051.2|12032.7|12031.5|729
1603813200000|2020-10-27 15:40:00|12052.4|12051.2|12051.4|12050.2|12059.4|12058.2|12037.9|12036.7|593
1603813500000|2020-10-27 15:45:00|12051.2|12050|12070.2|12069|12071.7|12070.5|12051.2|12050|681
1603813800000|2020-10-27 15:50:00|12069.9|12068.7|12072.4|12071.2|12074.2|12073|12062.9|12061.7|515
1603814100000|2020-10-27 15:55:00|12072.2|12071|12084.4|12083.2|12086.7|12085.5|12067.2|12066|774
1603814400000|2020-10-27 16:00:00|12085.2|12084|12079.9|12078.7|12086.7|12085.5|12069.2|12068|790
1603814700000|2020-10-27 16:05:00|12080.2|12079|12076.2|12075|12086.2|12085|12070.4|12069.2|554
1603815000000|2020-10-27 16:10:00|12076.4|12075.2|12052.7|12051.5|12078.7|12077.5|12052.4|12051.2|1017
1603815300000|2020-10-27 16:15:00|12053.2|12052|12068.2|12067|12068.7|12067.5|12053.2|12052|664
1603815600000|2020-10-27 16:20:00|12068.4|12067.2|12084.7|12083.5|12087.7|12086.5|12068.2|12067|673
1603815900000|2020-10-27 16:25:00|12084.4|12083.2|12072.4|12071.2|12095.4|12094.2|12071.4|12070.2|1154
1603816200000|2020-10-27 16:30:00|12072.8|12070.8|12060.3|12058.3|12076.8|12074.8|12055.8|12053.8|1548
1603816500000|2020-10-27 16:35:00|12060.8|12058.8|12064.1|12062.1|12066.1|12064.1|12051.3|12049.3|1026
1603816800000|2020-10-27 16:40:00|12064.3|12062.3|12031.6|12029.6|12066.6|12064.6|12029.6|12027.6|845
1603817100000|2020-10-27 16:45:00|12031.8|12029.8|12029.1|12027.1|12035.1|12033.1|12027.6|12025.6|450
1603817400000|2020-10-27 16:50:00|12028.8|12026.8|12030.8|12028.8|12032.6|12030.6|12021.1|12019.1|901
1603817700000|2020-10-27 16:55:00|12030.6|12028.6|12030.8|12028.8|12033.3|12031.3|12016.1|12014.1|467
1603818000000|2020-10-27 17:00:00|12031.1|12029.1|12029.8|12027.8|12034.8|12032.8|12028.1|12026.1|409
1603818300000|2020-10-27 17:05:00|12030.1|12028.1|12026.3|12024.3|12034.6|12032.6|12022.8|12020.8|210
1603818600000|2020-10-27 17:10:00|12026.1|12024.1|12029.8|12027.8|12030.3|12028.3|12020.1|12018.1|211
1603818900000|2020-10-27 17:15:00|12029.6|12027.6|12034.3|12032.3|12038.8|12036.8|12029.3|12027.3|252
1603819200000|2020-10-27 17:20:00|12034.6|12032.6|12041.8|12039.8|12042.6|12040.6|12025.6|12023.6|314
1603819500000|2020-10-27 17:25:00|12041.6|12039.6|12048.8|12046.8|12049.3|12047.3|12036.1|12034.1|383
1603819800000|2020-10-27 17:30:00|12048.6|12046.6|12056.3|12054.3|12064.3|12062.3|12047.3|12045.3|365
1603820100000|2020-10-27 17:35:00|12056.6|12054.6|12051.8|12049.8|12058.1|12056.1|12050.3|12048.3|200
1603820400000|2020-10-27 17:40:00|12052.1|12050.1|12045.6|12043.6|12053.3|12051.3|12044.8|12042.8|210
1603820700000|2020-10-27 17:45:00|12045.3|12043.3|12055.3|12053.3|12055.6|12053.6|12044.3|12042.3|145
1603821000000|2020-10-27 17:50:00|12055.8|12053.8|12050.1|12048.1|12059.6|12057.6|12044.1|12042.1|202
1603821300000|2020-10-27 17:55:00|12050.3|12048.3|12041.3|12039.3|12051.3|12049.3|12040.1|12038.1|128
1603821600000|2020-10-27 18:00:00|12041.1|12039.1|12035.8|12033.8|12048.1|12046.1|12035.6|12033.6|148
1603821900000|2020-10-27 18:05:00|12036.1|12034.1|12037.8|12035.8|12041.3|12039.3|12033.6|12031.6|133
1603822200000|2020-10-27 18:10:00|12038.1|12036.1|12027.8|12025.8|12038.8|12036.8|12027.3|12025.3|306
1603822500000|2020-10-27 18:15:00|12028.8|12026.8|12004.6|12002.6|12028.8|12026.8|12003.8|12001.8|470
1603822800000|2020-10-27 18:20:00|12004.3|12002.3|12012.8|12010.8|12014.3|12012.3|12003.3|12001.3|301
1603823100000|2020-10-27 18:25:00|12012.6|12010.6|12012.6|12010.6|12016.3|12014.3|12010.6|12008.6|196
1603823400000|2020-10-27 18:30:00|12013.1|12011.1|12012.8|12010.8|12015.8|12013.8|12008.3|12006.3|146
1603823700000|2020-10-27 18:35:00|12013.1|12011.1|12015.3|12013.3|12023.6|12021.6|12013.1|12011.1|199
1603824000000|2020-10-27 18:40:00|12015.6|12013.6|12013.6|12011.6|12023.8|12021.8|12011.6|12009.6|140
1603824300000|2020-10-27 18:45:00|12013.3|12011.3|12014.1|12012.1|12015.3|12013.3|11993.8|11991.8|411
1603824600000|2020-10-27 18:50:00|12013.8|12011.8|12008.8|12006.8|12013.8|12011.8|12002.3|12000.3|146
1603824900000|2020-10-27 18:55:00|12008.6|12006.6|12019.3|12017.3|12020.3|12018.3|12002.6|12000.6|211
1603825200000|2020-10-27 19:00:00|12019.1|12017.1|12016.3|12014.3|12025.3|12023.3|12015.1|12013.1|174
1603825500000|2020-10-27 19:05:00|12016.1|12014.1|12003.3|12001.3|12020.3|12018.3|12002.3|12000.3|224
1603825800000|2020-10-27 19:10:00|12004.3|12002.3|12007.3|12005.3|12009.3|12007.3|12003.6|12001.6|120
1603826100000|2020-10-27 19:15:00|12007.1|12005.1|12008.6|12006.6|12009.1|12007.1|12002.1|12000.1|68
1603826400000|2020-10-27 19:20:00|12008.8|12006.8|12019.6|12017.6|12020.3|12018.3|12005.1|12003.1|152
1603826700000|2020-10-27 19:25:00|12019.8|12017.8|12020.3|12018.3|12025.1|12023.1|12016.6|12014.6|83
1603827000000|2020-10-27 19:30:00|12019.3|12017.3|12020.8|12018.8|12025.6|12023.6|12018.3|12016.3|88
1603827300000|2020-10-27 19:35:00|12020.6|12018.6|12025.8|12023.8|12027.1|12025.1|12019.3|12017.3|104
1603827600000|2020-10-27 19:40:00|12025.6|12023.6|12025.1|12023.1|12032.1|12030.1|12023.3|12021.3|86
1603827900000|2020-10-27 19:45:00|12024.8|12022.8|12010.8|12008.8|12028.1|12026.1|12010.3|12008.3|167
1603828200000|2020-10-27 19:50:00|12010.6|12008.6|12018.8|12016.8|12019.3|12017.3|12003.1|12001.1|243
1603828500000|2020-10-27 19:55:00|12018.6|12016.6|12015.8|12013.8|12020.3|12018.3|12004.8|12002.8|291
1603828800000|2020-10-27 20:00:00|12016.1|12014.1|12014.3|12012.3|12017.1|12015.1|12012.3|12010.3|49
1603829100000|2020-10-27 20:05:00|12013.8|12011.8|12004.6|12002.6|12015.1|12013.1|12004.6|12002.6|89
1603829400000|2020-10-27 20:10:00|12004.1|12002.1|12009.3|12007.3|12011.3|12009.3|12000.8|11998.8|89
1603829700000|2020-10-27 20:15:00|12009.1|12007.1|12013.6|12011.6|12015.1|12013.1|12009.1|12007.1|34
1603830000000|2020-10-27 20:20:00|12013.3|12011.3|12012.8|12010.8|12013.8|12011.8|12011.6|12009.6|11
1603830300000|2020-10-27 20:25:00|12012.6|12010.6|12009.3|12007.3|12013.6|12011.6|12008.3|12006.3|42
1603830600000|2020-10-27 20:30:00|12008.6|12006.6|11992.3|11990.3|12008.6|12006.6|11991.6|11989.6|160
1603830900000|2020-10-27 20:35:00|11992.6|11990.6|11980.3|11978.3|11992.8|11990.8|11980.3|11978.3|73
1603831200000|2020-10-27 20:40:00|11978.3|11976.3|11955.6|11953.6|11982.8|11980.8|11954.1|11952.1|0
1603831500000|2020-10-27 20:45:00|11955.3|11953.3|11942.6|11940.6|11955.3|11953.3|11941.6|11939.6|0
1603831800000|2020-10-27 20:50:00|11942.1|11940.1|11951.6|11949.6|11952.8|11950.8|11940.8|11938.8|0
1603832100000|2020-10-27 20:55:00|11952.1|11950.1|11945.3|11943.3|11957.1|11955.1|11942.3|11940.3|0
1603832400000|2020-10-27 21:00:00|11947.2|11942.2|11948.3|11943.3|11950.1|11945.1|11946.7|11941.7|0
1603832700000|2020-10-27 21:05:00|11948.7|11943.7|11943.2|11938.2|11948.8|11943.8|11943.2|11938.2|0
1603833000000|2020-10-27 21:10:00|11943.1|11938.1|11927.6|11922.6|11943.3|11938.3|11927.4|11922.4|0
1603833300000|2020-10-27 21:15:00|11927.7|11922.7|11909.6|11904.6|11927.7|11922.7|11907.5|11902.5|0
1603833600000|2020-10-27 21:20:00|11909.1|11904.1|11910.3|11905.3|11910.3|11905.3|11907.8|11902.8|0
1603833900000|2020-10-27 21:25:00|11910.5|11905.5|11925.9|11920.9|11926.8|11921.8|11910.2|11905.2|0
1603834200000|2020-10-27 21:30:00|11926|11921|11921.6|11916.6|11927.3|11922.3|11921.6|11916.6|0
1603834500000|2020-10-27 21:35:00|11921.5|11916.5|11921.3|11916.3|11922|11917|11919.3|11914.3|0
1603834800000|2020-10-27 21:40:00|11921.4|11916.4|11925.8|11920.8|11927|11922|11919.6|11914.6|0
1603835100000|2020-10-27 21:45:00|11925.9|11920.9|11927.6|11922.6|11928|11923|11925.7|11920.7|0
1603835400000|2020-10-27 21:50:00|11927.5|11922.5|11937|11932|11937|11932|11925.9|11920.9|0
1603835700000|2020-10-27 21:55:00|11938.3|11933.3|11936.5|11931.5|11945.9|11940.9|11936.1|11931.1|0
1603836000000|2020-10-27 22:00:00|11935.1|11930.1|11924.1|11919.1|11937.2|11932.2|11923.3|11918.3|0
1603836300000|2020-10-27 22:05:00|11924.9|11919.9|11908.6|11903.6|11925|11920|11908.4|11903.4|0
1603836600000|2020-10-27 22:10:00|11909|11904|11891.4|11886.4|11911|11906|11891|11886|0
1603836900000|2020-10-27 22:15:00|11890.6|11885.6|11886.6|11881.6|11896.6|11891.6|11886|11881|0
1603837200000|2020-10-27 22:20:00|11887.4|11882.4|11890.5|11885.5|11894.9|11889.9|11886.3|11881.3|0
1603837500000|2020-10-27 22:25:00|11889.3|11884.3|11889|11884|11893.1|11888.1|11887.1|11882.1|0
1603837800000|2020-10-27 22:30:00|11889.4|11884.4|11892|11887|11893.6|11888.6|11887.6|11882.6|0
1603838100000|2020-10-27 22:35:00|11892.6|11887.6|11896.2|11891.2|11899.2|11894.2|11892.2|11887.2|0
1603838400000|2020-10-27 22:40:00|11896.3|11891.3|11895.2|11890.2|11898.3|11893.3|11894.2|11889.2|0
1603838700000|2020-10-27 22:45:00|11895.3|11890.3|11895.1|11890.1|11896.4|11891.4|11894|11889|0
1603839000000|2020-10-27 22:50:00|11895.9|11890.9|11893|11888|11895.9|11890.9|11891.6|11886.6|0
1603839300000|2020-10-27 22:55:00|11893.4|11888.4|11894.5|11889.5|11897.8|11892.8|11893|11888|0
1603839600000|2020-10-27 23:00:00|11895.3|11890.3|11902.7|11897.7|11902.8|11897.8|11895.3|11890.3|0
1603839900000|2020-10-27 23:05:00|11902.9|11897.9|11905.2|11900.2|11907|11902|11902.8|11897.8|0
1603840200000|2020-10-27 23:10:00|11906|11901|11906|11901|11907.4|11902.4|11904.5|11899.5|0
1603840500000|2020-10-27 23:15:00|11906.8|11901.8|11906.8|11901.8|11907.6|11902.6|11906.8|11901.8|0
1603840800000|2020-10-27 23:20:00|11907.6|11902.6|11910|11905|11911.7|11906.7|11906.8|11901.8|0
1603841100000|2020-10-27 23:25:00|11910.4|11905.4|11910.4|11905.4|11911.6|11906.6|11909.2|11904.2|0
1603841400000|2020-10-27 23:30:00|11909.6|11904.6|11908.8|11903.8|11911.8|11906.8|11908|11903|0
1603841700000|2020-10-27 23:35:00|11908.4|11903.4|11912|11907|11912|11907|11908|11903|0
1603842000000|2020-10-27 23:40:00|11911.2|11906.2|11911.4|11906.4|11913.3|11908.3|11910.4|11905.4|0
1603842300000|2020-10-27 23:45:00|11910.6|11905.6|11911.8|11906.8|11911.8|11906.8|11908.4|11903.4|0
1603842600000|2020-10-27 23:50:00|11912.1|11907.1|11916.4|11911.4|11917.1|11912.1|11912.1|11907.1|0
1603842900000|2020-10-27 23:55:00|11915.6|11910.6|11920|11915|11923|11918|11915.6|11910.6|0
1603843200000|2020-10-28 00:00:00|11920.8|11915.8|11923.2|11918.2|11923.9|11918.9|11917.5|11912.5|0
1603843500000|2020-10-28 00:05:00|11922.4|11917.4|11917.8|11912.8|11924.9|11919.9|11912.3|11907.3|0
1603843800000|2020-10-28 00:10:00|11918.2|11913.2|11938.2|11933.2|11938.2|11933.2|11918.2|11913.2|0
1603844100000|2020-10-28 00:15:00|11938.6|11933.6|11950.3|11946.3|11966.3|11962.3|11937.4|11932.4|125
1603844400000|2020-10-28 00:20:00|11948.1|11944.1|11953.1|11949.1|11953.6|11949.6|11935.8|11931.8|148
1603844700000|2020-10-28 00:25:00|11953.3|11949.3|11954.3|11950.3|11957.8|11953.8|11949.6|11945.6|67
1603845000000|2020-10-28 00:30:00|11955.6|11951.6|11947.3|11943.3|11956.6|11952.6|11946.8|11942.8|30
1603845300000|2020-10-28 00:35:00|11946.6|11942.6|11935.6|11931.6|11946.6|11942.6|11929.8|11925.8|93
1603845600000|2020-10-28 00:40:00|11935.8|11931.8|11935.8|11931.8|11936.6|11932.6|11932.8|11928.8|33
1603845900000|2020-10-28 00:45:00|11936.3|11932.3|11940.1|11936.1|11940.1|11936.1|11932.8|11928.8|44
1603846200000|2020-10-28 00:50:00|11940.3|11936.3|11941.1|11937.1|11944.8|11940.8|11937.3|11933.3|54
1603846500000|2020-10-28 00:55:00|11940.8|11936.8|11940.1|11936.1|11942.8|11938.8|11932.1|11928.1|67
1603846800000|2020-10-28 01:00:00|11940.3|11936.3|11945.6|11941.6|11947.1|11943.1|11938.6|11934.6|37
1603847100000|2020-10-28 01:05:00|11945.8|11941.8|11944.1|11940.1|11946.3|11942.3|11941.3|11937.3|12
1603847400000|2020-10-28 01:10:00|11941.6|11937.6|11947.1|11943.1|11948.8|11944.8|11940.3|11936.3|27
1603847700000|2020-10-28 01:15:00|11946.6|11942.6|11943.6|11939.6|11947.3|11943.3|11941.1|11937.1|39
1603848000000|2020-10-28 01:20:00|11943.8|11939.8|11939.3|11935.3|11946.6|11942.6|11936.3|11932.3|32
1603848300000|2020-10-28 01:25:00|11939.1|11935.1|11939.1|11935.1|11940.1|11936.1|11935.6|11931.6|20
1603848600000|2020-10-28 01:30:00|11938.3|11934.3|11939.3|11935.3|11950.3|11946.3|11934.6|11930.6|59
1603848900000|2020-10-28 01:35:00|11939.1|11935.1|11934.1|11930.1|11946.1|11942.1|11933.3|11929.3|14
1603849200000|2020-10-28 01:40:00|11933.8|11929.8|11936.6|11932.6|11944.3|11940.3|11933.6|11929.6|19
1603849500000|2020-10-28 01:45:00|11938.1|11934.1|11935.8|11931.8|11942.8|11938.8|11935.1|11931.1|15
1603849800000|2020-10-28 01:50:00|11935.6|11931.6|11921.1|11917.1|11936.3|11932.3|11918.8|11914.8|93
1603850100000|2020-10-28 01:55:00|11920.8|11916.8|11921.8|11917.8|11924.3|11920.3|11920.1|11916.1|45
1603850400000|2020-10-28 02:00:00|11922.1|11918.1|11909.8|11905.8|11924.3|11920.3|11904.6|11900.6|125
1603850700000|2020-10-28 02:05:00|11908.8|11904.8|11899.3|11895.3|11910.3|11906.3|11899.3|11895.3|49
1603851000000|2020-10-28 02:10:00|11899.1|11895.1|11905.8|11901.8|11906.3|11902.3|11894.3|11890.3|126
1603851300000|2020-10-28 02:15:00|11905.3|11901.3|11895.3|11891.3|11909.1|11905.1|11887.3|11883.3|143
1603851600000|2020-10-28 02:20:00|11895.6|11891.6|11899.3|11895.3|11901.3|11897.3|11893.1|11889.1|39
1603851900000|2020-10-28 02:25:00|11899.6|11895.6|11897.8|11893.8|11901.8|11897.8|11891.6|11887.6|71
1603852200000|2020-10-28 02:30:00|11896.8|11892.8|11895.8|11891.8|11902.3|11898.3|11893.3|11889.3|83
1603852500000|2020-10-28 02:35:00|11895.6|11891.6|11905.1|11901.1|11910.1|11906.1|11893.6|11889.6|40
1603852800000|2020-10-28 02:40:00|11904.8|11900.8|11902.3|11898.3|11908.8|11904.8|11901.3|11897.3|61
1603853100000|2020-10-28 02:45:00|11903.6|11899.6|11904.3|11900.3|11906.8|11902.8|11901.3|11897.3|33
1603853400000|2020-10-28 02:50:00|11904.1|11900.1|11907.6|11903.6|11909.1|11905.1|11901.8|11897.8|49
1603853700000|2020-10-28 02:55:00|11909.1|11905.1|11909.8|11905.8|11914.1|11910.1|11906.8|11902.8|73
1603854000000|2020-10-28 03:00:00|11909.6|11905.6|11910.8|11906.8|11919.6|11915.6|11907.1|11903.1|39
1603854300000|2020-10-28 03:05:00|11909.8|11905.8|11913.8|11909.8|11916.1|11912.1|11909.1|11905.1|25
1603854600000|2020-10-28 03:10:00|11914.8|11910.8|11910.6|11906.6|11915.8|11911.8|11909.6|11905.6|85
1603854900000|2020-10-28 03:15:00|11911.6|11907.6|11915.3|11911.3|11916.8|11912.8|11909.8|11905.8|34
1603855200000|2020-10-28 03:20:00|11915.6|11911.6|11913.3|11909.3|11916.3|11912.3|11911.3|11907.3|16
1603855500000|2020-10-28 03:25:00|11913.1|11909.1|11916.1|11912.1|11916.6|11912.6|11909.3|11905.3|51
1603855800000|2020-10-28 03:30:00|11916.3|11912.3|11914.3|11910.3|11917.1|11913.1|11910.3|11906.3|54
1603856100000|2020-10-28 03:35:00|11915.8|11911.8|11914.6|11910.6|11919.3|11915.3|11911.6|11907.6|47
1603856400000|2020-10-28 03:40:00|11914.8|11910.8|11912.1|11908.1|11915.1|11911.1|11904.1|11900.1|77
1603856700000|2020-10-28 03:45:00|11911.1|11907.1|11907.6|11903.6|11912.1|11908.1|11906.6|11902.6|31
1603857000000|2020-10-28 03:50:00|11907.3|11903.3|11907.3|11903.3|11909.8|11905.8|11904.3|11900.3|36
1603857300000|2020-10-28 03:55:00|11907.6|11903.6|11909.6|11905.6|11912.8|11908.8|11907.1|11903.1|32
1603857600000|2020-10-28 04:00:00|11909.3|11905.3|11910.1|11906.1|11913.8|11909.8|11908.8|11904.8|45
1603857900000|2020-10-28 04:05:00|11909.8|11905.8|11912.3|11908.3|11913.1|11909.1|11909.1|11905.1|43
1603858200000|2020-10-28 04:10:00|11912.8|11908.8|11908.1|11904.1|11913.1|11909.1|11906.6|11902.6|83
1603858500000|2020-10-28 04:15:00|11908.6|11904.6|11903.6|11899.6|11908.6|11904.6|11901.1|11897.1|79
1603858800000|2020-10-28 04:20:00|11903.8|11899.8|11914.6|11910.6|11915.8|11911.8|11902.1|11898.1|36
1603859100000|2020-10-28 04:25:00|11914.8|11910.8|11915.3|11911.3|11916.3|11912.3|11907.3|11903.3|59
1603859400000|2020-10-28 04:30:00|11914.8|11910.8|11912.1|11908.1|11915.6|11911.6|11908.8|11904.8|37
1603859700000|2020-10-28 04:35:00|11911.6|11907.6|11913.3|11909.3|11914.6|11910.6|11911.1|11907.1|3
1603860000000|2020-10-28 04:40:00|11911.6|11907.6|11914.6|11910.6|11916.3|11912.3|11911.3|11907.3|39
1603860300000|2020-10-28 04:45:00|11914.8|11910.8|11914.1|11910.1|11916.1|11912.1|11912.6|11908.6|12
1603860600000|2020-10-28 04:50:00|11913.8|11909.8|11915.1|11911.1|11915.6|11911.6|11913.3|11909.3|3
1603860900000|2020-10-28 04:55:00|11914.8|11910.8|11916.8|11912.8|11916.8|11912.8|11912.6|11908.6|37
1603861200000|2020-10-28 05:00:00|11917.1|11913.1|11916.1|11912.1|11919.1|11915.1|11914.8|11910.8|21
1603861500000|2020-10-28 05:05:00|11916.3|11912.3|11914.8|11910.8|11916.8|11912.8|11910.6|11906.6|35
1603861800000|2020-10-28 05:10:00|11915.3|11911.3|11917.6|11913.6|11924.3|11920.3|11914.3|11910.3|84
1603862100000|2020-10-28 05:15:00|11918.6|11914.6|11925.8|11921.8|11928.6|11924.6|11917.8|11913.8|90
1603862400000|2020-10-28 05:20:00|11928.1|11924.1|11935.8|11931.8|11938.1|11934.1|11926.6|11922.6|111
1603862700000|2020-10-28 05:25:00|11936.1|11932.1|11938.1|11934.1|11938.8|11934.8|11933.6|11929.6|91
1603863000000|2020-10-28 05:30:00|11937.6|11933.6|11936.6|11932.6|11941.3|11937.3|11931.6|11927.6|40
1603863300000|2020-10-28 05:35:00|11936.3|11932.3|11935.3|11931.3|11937.1|11933.1|11934.1|11930.1|10
1603863600000|2020-10-28 05:40:00|11935.1|11931.1|11948.6|11944.6|11948.6|11944.6|11934.3|11930.3|40
1603863900000|2020-10-28 05:45:00|11949.3|11945.3|11950.3|11946.3|11954.6|11950.6|11949.1|11945.1|52
1603864200000|2020-10-28 05:50:00|11950.1|11946.1|11943.8|11939.8|11951.3|11947.3|11943.8|11939.8|16
1603864500000|2020-10-28 05:55:00|11944.1|11940.1|11947.6|11943.6|11951.3|11947.3|11944.1|11940.1|34
1603864800000|2020-10-28 06:00:00|11947.8|11943.8|11953.8|11949.8|11954.1|11950.1|11944.1|11940.1|82
1603865100000|2020-10-28 06:05:00|11953.6|11949.6|11961.1|11957.1|11963.3|11959.3|11951.3|11947.3|117
1603865400000|2020-10-28 06:10:00|11961.3|11957.3|11952.1|11948.1|11964.1|11960.1|11948.6|11944.6|79
1603865700000|2020-10-28 06:15:00|11951.6|11947.6|11959.1|11955.1|11962.1|11958.1|11951.6|11947.6|79
1603866000000|2020-10-28 06:20:00|11959.3|11955.3|11950.3|11946.3|11960.3|11956.3|11948.1|11944.1|56
1603866300000|2020-10-28 06:25:00|11951.1|11947.1|11945.1|11941.1|11951.1|11947.1|11944.3|11940.3|72
1603866600000|2020-10-28 06:30:00|11945.3|11941.3|11939.1|11935.1|11947.8|11943.8|11935.6|11931.6|64
1603866900000|2020-10-28 06:35:00|11939.3|11935.3|11946.8|11942.8|11948.3|11944.3|11939.3|11935.3|33
1603867200000|2020-10-28 06:40:00|11945.3|11941.3|11950.8|11946.8|11951.1|11947.1|11944.6|11940.6|38
1603867500000|2020-10-28 06:45:00|11951.3|11947.3|11953.6|11949.6|11957.6|11953.6|11951.3|11947.3|43
1603867800000|2020-10-28 06:50:00|11953.3|11949.3|11880.1|11876.1|11956.1|11952.1|11876.1|11872.1|489
1603868100000|2020-10-28 06:55:00|11879.1|11875.1|11898.3|11894.3|11905.1|11901.1|11871.1|11867.1|486
1603868400000|2020-10-28 07:00:00|11897.3|11895.3|11890.8|11888.8|11931.3|11929.3|11886.1|11884.1|970
1603868700000|2020-10-28 07:05:00|11890.3|11888.3|11839.6|11837.6|11892.8|11890.8|11837.6|11835.6|1064
1603869000000|2020-10-28 07:10:00|11839.3|11837.3|11865.8|11863.8|11870.3|11868.3|11824.1|11822.1|1078
1603869300000|2020-10-28 07:15:00|11866.1|11864.1|11857.1|11855.1|11871.6|11869.6|11854.3|11852.3|478
1603869600000|2020-10-28 07:20:00|11857.8|11855.8|11812.8|11810.8|11858.6|11856.6|11808.6|11806.6|840
1603869900000|2020-10-28 07:25:00|11811.8|11809.8|11833.3|11831.3|11847.6|11845.6|11811.8|11809.8|870
1603870200000|2020-10-28 07:30:00|11833.6|11831.6|11830.6|11828.6|11836.8|11834.8|11803.8|11801.8|722
1603870500000|2020-10-28 07:35:00|11830.3|11828.3|11809.3|11807.3|11836.8|11834.8|11809.3|11807.3|514
1603870800000|2020-10-28 07:40:00|11809.1|11807.1|11820.6|11818.6|11826.1|11824.1|11809.1|11807.1|330
1603871100000|2020-10-28 07:45:00|11820.8|11818.8|11835.8|11833.8|11838.8|11836.8|11819.6|11817.6|574
1603871400000|2020-10-28 07:50:00|11836.1|11834.1|11826.1|11824.1|11838.8|11836.8|11821.1|11819.1|417
1603871700000|2020-10-28 07:55:00|11825.6|11823.6|11831.1|11829.1|11836.8|11834.8|11812.8|11810.8|1005
1603872000000|2020-10-28 08:00:00|11830.7|11829.5|11839.9|11838.7|11856.9|11855.7|11827.9|11826.7|2963
1603872300000|2020-10-28 08:05:00|11836.4|11835.2|11792.2|11791|11847.4|11846.2|11786.4|11785.2|3118
1603872600000|2020-10-28 08:10:00|11792.4|11791.2|11729.2|11728|11795.2|11794|11726.2|11725|3507
1603872900000|2020-10-28 08:15:00|11727.4|11726.2|11687.7|11686.5|11728.4|11727.2|11676.2|11675|2988
1603873200000|2020-10-28 08:20:00|11686.7|11685.5|11667.9|11666.7|11713.2|11712|11659.7|11658.5|2501
1603873500000|2020-10-28 08:25:00|11667.7|11666.5|11683.4|11682.2|11691.2|11690|11649.9|11648.7|2006
1603873800000|2020-10-28 08:30:00|11682.9|11681.7|11648.2|11647|11689.7|11688.5|11646.7|11645.5|2254
1603874100000|2020-10-28 08:35:00|11648.4|11647.2|11636.9|11635.7|11660.4|11659.2|11634.2|11633|1731
1603874400000|2020-10-28 08:40:00|11637.2|11636|11665|11663.8|11669.9|11668.7|11634.2|11633|2114
1603874700000|2020-10-28 08:45:00|11663.3|11662.1|11694.3|11693.1|11696.3|11695.1|11655.3|11654.1|1440
1603875000000|2020-10-28 08:50:00|11694.5|11693.3|11698|11696.8|11726|11724.8|11686.8|11685.6|2012
1603875300000|2020-10-28 08:55:00|11698.3|11697.1|11736.5|11735.3|11746|11744.8|11689.5|11688.3|1476
1603875600000|2020-10-28 09:00:00|11736.8|11735.6|11712.8|11711.6|11738.5|11737.3|11705|11703.8|1219
1603875900000|2020-10-28 09:05:00|11712.5|11711.3|11732.3|11731.1|11742|11740.8|11711.3|11710.1|1088
1603876200000|2020-10-28 09:10:00|11733|11731.8|11743.3|11742.1|11751|11749.8|11719.5|11718.3|1346
1603876500000|2020-10-28 09:15:00|11743|11741.8|11726|11724.8|11747|11745.8|11717.5|11716.3|1065
1603876800000|2020-10-28 09:20:00|11725.5|11724.3|11719.8|11718.6|11728|11726.8|11702|11700.8|1256
1603877100000|2020-10-28 09:25:00|11720.3|11719.1|11711.5|11710.3|11733.8|11732.6|11706.5|11705.3|976
1603877400000|2020-10-28 09:30:00|11710.8|11709.6|11697.5|11696.3|11716.3|11715.1|11680.5|11679.3|1072
1603877700000|2020-10-28 09:35:00|11697.3|11696.1|11680.8|11679.6|11700|11698.8|11680|11678.8|606
1603878000000|2020-10-28 09:40:00|11681|11679.8|11689.8|11688.6|11694|11692.8|11672.5|11671.3|793
1603878300000|2020-10-28 09:45:00|11690.3|11689.1|11666.5|11665.3|11691|11689.8|11665.5|11664.3|1051
1603878600000|2020-10-28 09:50:00|11666.3|11665.1|11680.8|11679.6|11682.8|11681.6|11662|11660.8|949
1603878900000|2020-10-28 09:55:00|11681|11679.8|11714.5|11713.3|11716.8|11715.6|11678|11676.8|989
1603879200000|2020-10-28 10:00:00|11715.5|11714.3|11742.8|11741.6|11748.5|11747.3|11715.3|11714.1|1275
1603879500000|2020-10-28 10:05:00|11742|11740.8|11747.5|11746.3|11754.5|11753.3|11734.3|11733.1|903
1603879800000|2020-10-28 10:10:00|11747.3|11746.1|11750|11748.8|11754.5|11753.3|11738.5|11737.3|811
1603880100000|2020-10-28 10:15:00|11750.3|11749.1|11762.8|11761.6|11769|11767.8|11742.5|11741.3|1080
1603880400000|2020-10-28 10:20:00|11762.5|11761.3|11745|11743.8|11769|11767.8|11744|11742.8|803
1603880700000|2020-10-28 10:25:00|11744.8|11743.6|11725.3|11724.1|11745|11743.8|11720|11718.8|1141
1603881000000|2020-10-28 10:30:00|11725|11723.8|11736.3|11735.1|11748.5|11747.3|11724|11722.8|759
1603881300000|2020-10-28 10:35:00|11736.5|11735.3|11735.5|11734.3|11741.5|11740.3|11722.8|11721.6|717
1603881600000|2020-10-28 10:40:00|11735|11733.8|11737.5|11736.3|11742.5|11741.3|11728.8|11727.6|395
1603881900000|2020-10-28 10:45:00|11737.8|11736.6|11732.5|11731.3|11742.5|11741.3|11728|11726.8|321
1603882200000|2020-10-28 10:50:00|11732.8|11731.6|11709|11707.8|11733.3|11732.1|11707.3|11706.1|594
1603882500000|2020-10-28 10:55:00|11709.3|11708.1|11690.8|11689.6|11711|11709.8|11687.3|11686.1|852
1603882800000|2020-10-28 11:00:00|11691.5|11690.3|11701.5|11700.3|11705.8|11704.6|11687.3|11686.1|741
1603883100000|2020-10-28 11:05:00|11701.8|11700.6|11665.5|11664.3|11701.8|11700.6|11657.5|11656.3|1342
1603883400000|2020-10-28 11:10:00|11665.3|11664.1|11670|11668.8|11674.5|11673.3|11659.3|11658.1|766
1603883700000|2020-10-28 11:15:00|11670.3|11669.1|11678|11676.8|11683|11681.8|11667.3|11666.1|688
1603884000000|2020-10-28 11:20:00|11678.3|11677.1|11669.5|11668.3|11692.8|11691.6|11667.3|11666.1|690
1603884300000|2020-10-28 11:25:00|11669.8|11668.6|11665.8|11664.6|11676|11674.8|11664|11662.8|442
1603884600000|2020-10-28 11:30:00|11666|11664.8|11649|11647.8|11678.3|11677.1|11648.5|11647.3|1060
1603884900000|2020-10-28 11:35:00|11648.8|11647.6|11648.8|11647.6|11653|11651.8|11644.5|11643.3|509
1603885200000|2020-10-28 11:40:00|11649|11647.8|11666|11664.8|11666|11664.8|11643.5|11642.3|620
1603885500000|2020-10-28 11:45:00|11666.5|11665.3|11679.5|11678.3|11680|11678.8|11656.5|11655.3|808
1603885800000|2020-10-28 11:50:00|11680|11678.8|11687|11685.8|11689.3|11688.1|11673.5|11672.3|547
1603886100000|2020-10-28 11:55:00|11686.3|11685.1|11676.8|11675.6|11690.8|11689.6|11673.3|11672.1|603
1603886400000|2020-10-28 12:00:00|11677|11675.8|11668|11666.8|11677|11675.8|11656.5|11655.3|637
1603886700000|2020-10-28 12:05:00|11667.8|11666.6|11648|11646.8|11670.5|11669.3|11634|11632.8|769
1603887000000|2020-10-28 12:10:00|11647.5|11646.3|11632.5|11631.3|11650.8|11649.6|11629|11627.8|825
1603887300000|2020-10-28 12:15:00|11632.8|11631.6|11633.5|11632.3|11643|11641.8|11622.8|11621.6|942
1603887600000|2020-10-28 12:20:00|11633.8|11632.6|11637.8|11636.6|11641.5|11640.3|11626.8|11625.6|510
1603887900000|2020-10-28 12:25:00|11637.5|11636.3|11651.8|11650.6|11652|11650.8|11636.8|11635.6|495
1603888200000|2020-10-28 12:30:00|11651.5|11650.3|11631|11629.8|11651.5|11650.3|11630|11628.8|683
1603888500000|2020-10-28 12:35:00|11631.3|11630.1|11607.5|11606.3|11632|11630.8|11602|11600.8|1077
1603888800000|2020-10-28 12:40:00|11607.8|11606.6|11580|11578.8|11612.3|11611.1|11578|11576.8|1375
1603889100000|2020-10-28 12:45:00|11579.8|11578.6|11574|11572.8|11590|11588.8|11567.5|11566.3|1676
1603889400000|2020-10-28 12:50:00|11573.8|11572.6|11575|11573.8|11580.3|11579.1|11563.8|11562.6|1158
1603889700000|2020-10-28 12:55:00|11575.3|11574.1|11581.5|11580.3|11585.5|11584.3|11553.8|11552.6|1431
1603890000000|2020-10-28 13:00:00|11582|11580.8|11594|11592.8|11599.5|11598.3|11580|11578.8|1036
1603890300000|2020-10-28 13:05:00|11594.3|11593.1|11598|11596.8|11605.5|11604.3|11588.8|11587.6|994
1603890600000|2020-10-28 13:10:00|11598.3|11597.1|11588|11586.8|11600|11598.8|11583.8|11582.6|614
1603890900000|2020-10-28 13:15:00|11588.3|11587.1|11574.3|11573.1|11588.5|11587.3|11569.8|11568.6|774
1603891200000|2020-10-28 13:20:00|11574|11572.8|11584|11582.8|11584.3|11583.1|11566|11564.8|579
1603891500000|2020-10-28 13:25:00|11583.8|11582.6|11600.5|11599.3|11601.5|11600.3|11580|11578.8|771
1603891800000|2020-10-28 13:30:00|11600.8|11599.6|11601|11599.8|11612.3|11611.1|11592.8|11591.6|1329
1603892100000|2020-10-28 13:35:00|11600.8|11599.6|11625|11623.8|11632|11630.8|11599.5|11598.3|1399
1603892400000|2020-10-28 13:40:00|11624.8|11623.6|11642|11640.8|11648.5|11647.3|11617|11615.8|1158
1603892700000|2020-10-28 13:45:00|11641.8|11640.6|11624|11622.8|11650.8|11649.6|11622|11620.8|1644
1603893000000|2020-10-28 13:50:00|11623.8|11622.6|11610.8|11609.6|11624.3|11623.1|11603.3|11602.1|1691
1603893300000|2020-10-28 13:55:00|11610.5|11609.3|11622|11620.8|11634.5|11633.3|11605.5|11604.3|1185
1603893600000|2020-10-28 14:00:00|11621.5|11620.3|11587.3|11586.1|11637.8|11636.6|11587.3|11586.1|1711
1603893900000|2020-10-28 14:05:00|11587.5|11586.3|11582|11580.8|11595.5|11594.3|11576|11574.8|1197
1603894200000|2020-10-28 14:10:00|11582.3|11581.1|11588.5|11587.3|11603.8|11602.6|11577.5|11576.3|1201
1603894500000|2020-10-28 14:15:00|11588.3|11587.1|11567.5|11566.3|11598.3|11597.1|11567.3|11566.1|871
1603894800000|2020-10-28 14:20:00|11567.8|11566.6|11570.3|11569.1|11590|11588.8|11561.3|11560.1|1260
1603895100000|2020-10-28 14:25:00|11570|11568.8|11551|11549.8|11580.5|11579.3|11538.5|11537.3|2006
1603895400000|2020-10-28 14:30:00|11551.3|11550.1|11575|11573.8|11579.5|11578.3|11536.5|11535.3|1567
1603895700000|2020-10-28 14:35:00|11574.8|11573.6|11550|11548.8|11579.8|11578.6|11549|11547.8|1181
1603896000000|2020-10-28 14:40:00|11549.5|11548.3|11540.8|11539.6|11553.8|11552.6|11536|11534.8|1314
1603896300000|2020-10-28 14:45:00|11541|11539.8|11516.5|11515.3|11544.8|11543.6|11515.5|11514.3|1447
1603896600000|2020-10-28 14:50:00|11516.8|11515.6|11528.5|11527.3|11534.3|11533.1|11502|11500.8|2256
1603896900000|2020-10-28 14:55:00|11528.8|11527.6|11532|11530.8|11535.8|11534.6|11503.5|11502.3|1827
1603897200000|2020-10-28 15:00:00|11530.8|11529.6|11512.3|11511.1|11537|11535.8|11510.8|11509.6|1328
1603897500000|2020-10-28 15:05:00|11512.5|11511.3|11535|11533.8|11547.5|11546.3|11512.3|11511.1|1376
1603897800000|2020-10-28 15:10:00|11534.8|11533.6|11538.3|11537.1|11541.3|11540.1|11525.8|11524.6|947
1603898100000|2020-10-28 15:15:00|11538.1|11536.9|11527.8|11526.6|11538.1|11536.9|11516.8|11515.6|1003
1603898400000|2020-10-28 15:20:00|11528.1|11526.9|11494.3|11493.1|11538.8|11537.6|11491.8|11490.6|1285
1603898700000|2020-10-28 15:25:00|11494.6|11493.4|11485.8|11484.6|11495.6|11494.4|11473.8|11472.6|1344
1603899000000|2020-10-28 15:30:00|11486.1|11484.9|11463.3|11462.1|11486.8|11485.6|11456.8|11455.6|1411
1603899300000|2020-10-28 15:35:00|11463.1|11461.9|11511.8|11510.6|11518.6|11517.4|11463.1|11461.9|1461
1603899600000|2020-10-28 15:40:00|11511.6|11510.4|11556.8|11555.6|11564.1|11562.9|11505.8|11504.6|1939
1603899900000|2020-10-28 15:45:00|11556.3|11555.1|11576.8|11575.6|11586.3|11585.1|11549.1|11547.9|1367
1603900200000|2020-10-28 15:50:00|11576.6|11575.4|11583.8|11582.6|11591.8|11590.6|11561.3|11560.1|1197
1603900500000|2020-10-28 15:55:00|11583.6|11582.4|11581.8|11580.6|11603.3|11602.1|11578.8|11577.6|1173
1603900800000|2020-10-28 16:00:00|11580.8|11579.6|11571.8|11570.6|11591.3|11590.1|11564.6|11563.4|1111
1603901100000|2020-10-28 16:05:00|11572.1|11570.9|11590.3|11589.1|11598.8|11597.6|11566.3|11565.1|1065
1603901400000|2020-10-28 16:10:00|11590.1|11588.9|11593.8|11592.6|11609.1|11607.9|11578.8|11577.6|949
1603901700000|2020-10-28 16:15:00|11594.1|11592.9|11592.6|11591.4|11610.8|11609.6|11591.3|11590.1|868
1603902000000|2020-10-28 16:20:00|11592.8|11591.6|11578.1|11576.9|11596.6|11595.4|11573.6|11572.4|1070
1603902300000|2020-10-28 16:25:00|11577.8|11576.6|11530.3|11529.1|11584.3|11583.1|11523.3|11522.1|2443
1603902600000|2020-10-28 16:30:00|11530.7|11528.7|11560.7|11558.7|11561|11559|11527|11525|3081
1603902900000|2020-10-28 16:35:00|11561.2|11559.2|11539.5|11537.5|11567.7|11565.7|11533|11531|1855
1603903200000|2020-10-28 16:40:00|11539.2|11537.2|11550.7|11548.7|11551.2|11549.2|11529.2|11527.2|678
1603903500000|2020-10-28 16:45:00|11550|11548|11516.7|11514.7|11550.7|11548.7|11516.5|11514.5|521
1603903800000|2020-10-28 16:50:00|11517|11515|11522.2|11520.2|11526.7|11524.7|11509.7|11507.7|577
1603904100000|2020-10-28 16:55:00|11522|11520|11520.7|11518.7|11531.2|11529.2|11514.2|11512.2|450
1603904400000|2020-10-28 17:00:00|11520.2|11518.2|11517.2|11515.2|11526.7|11524.7|11510.5|11508.5|516
1603904700000|2020-10-28 17:05:00|11517|11515|11506.2|11504.2|11519.2|11517.2|11504.7|11502.7|382
1603905000000|2020-10-28 17:10:00|11504.5|11502.5|11494|11492|11511|11509|11492.2|11490.2|513
1603905300000|2020-10-28 17:15:00|11493.7|11491.7|11505.7|11503.7|11507.7|11505.7|11484|11482|508
1603905600000|2020-10-28 17:20:00|11505.5|11503.5|11499|11497|11507.2|11505.2|11492.2|11490.2|462
1603905900000|2020-10-28 17:25:00|11499.5|11497.5|11539|11537|11539|11537|11498.2|11496.2|633
1603906200000|2020-10-28 17:30:00|11538.7|11536.7|11549.7|11547.7|11550.7|11548.7|11528.7|11526.7|417
1603906500000|2020-10-28 17:35:00|11550|11548|11565.2|11563.2|11570.7|11568.7|11549.2|11547.2|508
1603906800000|2020-10-28 17:40:00|11565|11563|11546.2|11544.2|11566.2|11564.2|11544|11542|334
1603907100000|2020-10-28 17:45:00|11546|11544|11555.2|11553.2|11559.2|11557.2|11544.2|11542.2|331
1603907400000|2020-10-28 17:50:00|11555.5|11553.5|11559.5|11557.5|11560.7|11558.7|11547.7|11545.7|162
1603907700000|2020-10-28 17:55:00|11559.2|11557.2|11560.5|11558.5|11563.7|11561.7|11551.2|11549.2|229
1603908000000|2020-10-28 18:00:00|11560.7|11558.7|11546.2|11544.2|11561|11559|11539.2|11537.2|318
1603908300000|2020-10-28 18:05:00|11546|11544|11535.2|11533.2|11551.7|11549.7|11531.2|11529.2|301
1603908600000|2020-10-28 18:10:00|11534.7|11532.7|11516.7|11514.7|11535.5|11533.5|11513.7|11511.7|383
1603908900000|2020-10-28 18:15:00|11515.2|11513.2|11516|11514|11522|11520|11509.5|11507.5|277
1603909200000|2020-10-28 18:20:00|11515.7|11513.7|11543|11541|11543|11541|11514.2|11512.2|389
1603909500000|2020-10-28 18:25:00|11543.2|11541.2|11559.2|11557.2|11559.7|11557.7|11539|11537|351
1603909800000|2020-10-28 18:30:00|11559.5|11557.5|11550.2|11548.2|11566.2|11564.2|11548.2|11546.2|249
1603910100000|2020-10-28 18:35:00|11550.5|11548.5|11533.7|11531.7|11552|11550|11531|11529|370
1603910400000|2020-10-28 18:40:00|11534|11532|11544.7|11542.7|11550.2|11548.2|11532.2|11530.2|257
1603910700000|2020-10-28 18:45:00|11545|11543|11549.5|11547.5|11554.2|11552.2|11540.2|11538.2|251
1603911000000|2020-10-28 18:50:00|11549.2|11547.2|11526.7|11524.7|11555.2|11553.2|11526.2|11524.2|271
1603911300000|2020-10-28 18:55:00|11526.5|11524.5|11567.7|11565.7|11571|11569|11526|11524|395
1603911600000|2020-10-28 19:00:00|11568.2|11566.2|11543.7|11541.7|11571|11569|11543|11541|300
1603911900000|2020-10-28 19:05:00|11543|11541|11547.2|11545.2|11560|11558|11540.7|11538.7|184
1603912200000|2020-10-28 19:10:00|11547|11545|11544|11542|11553.2|11551.2|11529.5|11527.5|343
1603912500000|2020-10-28 19:15:00|11543.7|11541.7|11530|11528|11543.7|11541.7|11527.5|11525.5|204
1603912800000|2020-10-28 19:20:00|11529.7|11527.7|11557|11555|11561|11559|11522.7|11520.7|228
1603913100000|2020-10-28 19:25:00|11556.7|11554.7|11544.7|11542.7|11562|11560|11543.7|11541.7|172
1603913400000|2020-10-28 19:30:00|11545|11543|11554|11552|11562.2|11560.2|11545|11543|306
1603913700000|2020-10-28 19:35:00|11554.2|11552.2|11526.2|11524.2|11556.2|11554.2|11523|11521|255
1603914000000|2020-10-28 19:40:00|11526|11524|11525|11523|11537.7|11535.7|11524.5|11522.5|188
1603914300000|2020-10-28 19:45:00|11525.2|11523.2|11515.2|11513.2|11529.7|11527.7|11510|11508|269
1603914600000|2020-10-28 19:50:00|11515|11513|11495.5|11493.5|11520.5|11518.5|11495.2|11493.2|285
1603914900000|2020-10-28 19:55:00|11495.7|11493.7|11493.7|11491.7|11504|11502|11483.2|11481.2|368
1603915200000|2020-10-28 20:00:00|11493.5|11491.5|11498.2|11496.2|11512.2|11510.2|11492|11490|222
1603915500000|2020-10-28 20:05:00|11497.2|11495.2|11499.7|11497.7|11502.5|11500.5|11496.2|11494.2|129
1603915800000|2020-10-28 20:10:00|11500|11498|11510.5|11508.5|11512.2|11510.2|11499.5|11497.5|115
1603916100000|2020-10-28 20:15:00|11510.2|11508.2|11516.5|11514.5|11519.2|11517.2|11510.2|11508.2|113
1603916400000|2020-10-28 20:20:00|11516.2|11514.2|11521.7|11519.7|11522|11520|11514.5|11512.5|99
1603916700000|2020-10-28 20:25:00|11521.5|11519.5|11518.7|11516.7|11523.2|11521.2|11516.7|11514.7|73
1603917000000|2020-10-28 20:30:00|11519|11517|11537.5|11535.5|11538|11536|11515.5|11513.5|71
1603917300000|2020-10-28 20:35:00|11537.2|11535.2|11527.2|11525.2|11537.2|11535.2|11526.2|11524.2|60
1603917600000|2020-10-28 20:40:00|11526.5|11524.5|11526.2|11524.2|11532.7|11530.7|11525|11523|78
1603917900000|2020-10-28 20:45:00|11526.5|11524.5|11506|11504|11529.7|11527.7|11505.7|11503.7|129
1603918200000|2020-10-28 20:50:00|11505.7|11503.7|11526.7|11524.7|11526.7|11524.7|11502|11500|109
1603918500000|2020-10-28 20:55:00|11527|11525|11527.7|11525.7|11536.2|11534.2|11525|11523|121
1603918800000|2020-10-28 21:00:00|11529|11524|11527.2|11522.2|11531.4|11526.4|11527.2|11522.2|950
1603919100000|2020-10-28 21:05:00|11526.9|11521.9|11522.9|11517.9|11527|11522|11511.9|11506.9|0
1603919400000|2020-10-28 21:10:00|11522.7|11517.7|11520.7|11515.7|11522.7|11517.7|11518.6|11513.6|0
1603919700000|2020-10-28 21:15:00|11520.6|11515.6|11518.7|11513.7|11521.3|11516.3|11518.2|11513.2|0
1603920000000|2020-10-28 21:20:00|11518|11513|11519.8|11514.8|11519.8|11514.8|11517.5|11512.5|0
1603920300000|2020-10-28 21:25:00|11519.6|11514.6|11523.5|11518.5|11523.5|11518.5|11519.6|11514.6|0
1603920600000|2020-10-28 21:30:00|11523.6|11518.6|11528.1|11523.1|11530.1|11525.1|11523.6|11518.6|0
1603920900000|2020-10-28 21:35:00|11527.5|11522.5|11528.7|11523.7|11531.6|11526.6|11526.6|11521.6|0
1603921200000|2020-10-28 21:40:00|11526.7|11521.7|11525.1|11520.1|11526.8|11521.8|11524.8|11519.8|0
1603921500000|2020-10-28 21:45:00|11526.2|11521.2|11524.9|11519.9|11526.5|11521.5|11524.6|11519.6|0
1603921800000|2020-10-28 21:50:00|11524.7|11519.7|11525.4|11520.4|11525.6|11520.6|11524.6|11519.6|0
1603922100000|2020-10-28 21:55:00|11524.7|11519.7|11529.2|11524.2|11531.1|11526.1|11524.5|11519.5|0
1603922400000|2020-10-28 22:00:00|11534.8|11529.8|11534.5|11529.5|11537.3|11532.3|11525.5|11520.5|0
1603922700000|2020-10-28 22:05:00|11534.1|11529.1|11541.6|11536.6|11546|11541|11534.1|11529.1|0
1603923000000|2020-10-28 22:10:00|11541.9|11536.9|11533|11528|11541.9|11536.9|11529.1|11524.1|0
1603923300000|2020-10-28 22:15:00|11533.4|11528.4|11537.3|11532.3|11538.7|11533.7|11529.8|11524.8|0
1603923600000|2020-10-28 22:20:00|11537.7|11532.7|11537.6|11532.6|11538.2|11533.2|11534.3|11529.3|0
1603923900000|2020-10-28 22:25:00|11537.2|11532.2|11540.6|11535.6|11540.7|11535.7|11535.6|11530.6|0
1603924200000|2020-10-28 22:30:00|11541.4|11536.4|11546.1|11541.1|11547|11542|11541.4|11536.4|0
1603924500000|2020-10-28 22:35:00|11546.2|11541.2|11543.2|11538.2|11546.2|11541.2|11542.4|11537.4|0
1603924800000|2020-10-28 22:40:00|11544|11539|11541.5|11536.5|11544.2|11539.2|11541.1|11536.1|0
1603925100000|2020-10-28 22:45:00|11541.1|11536.1|11532.1|11527.1|11543.6|11538.6|11532.1|11527.1|0
1603925400000|2020-10-28 22:50:00|11532.9|11527.9|11537.8|11532.8|11537.8|11532.8|11532.9|11527.9|0
1603925700000|2020-10-28 22:55:00|11537.3|11532.3|11542|11537|11545.6|11540.6|11537.3|11532.3|0
1603926000000|2020-10-28 23:00:00|11541.6|11536.6|11542.8|11537.8|11543.6|11538.6|11538.5|11533.5|0
1603926300000|2020-10-28 23:05:00|11542.7|11537.7|11538|11533|11545.4|11540.4|11538|11533|0
1603926600000|2020-10-28 23:10:00|11538.8|11533.8|11536.7|11531.7|11542|11537|11533.9|11528.9|0
1603926900000|2020-10-28 23:15:00|11536.6|11531.6|11531.8|11526.8|11537|11532|11531.8|11526.8|0
1603927200000|2020-10-28 23:20:00|11531.4|11526.4|11525.2|11520.2|11532.5|11527.5|11514.1|11509.1|0
1603927500000|2020-10-28 23:25:00|11524.8|11519.8|11520.7|11515.7|11526|11521|11517.2|11512.2|0
1603927800000|2020-10-28 23:30:00|11521.2|11516.2|11527.4|11522.4|11527.8|11522.8|11519.4|11514.4|0
1603928100000|2020-10-28 23:35:00|11527.8|11522.8|11531.3|11526.3|11531.8|11526.8|11525.6|11520.6|0
1603928400000|2020-10-28 23:40:00|11530.9|11525.9|11530.6|11525.6|11530.9|11525.9|11528.1|11523.1|0
1603928700000|2020-10-28 23:45:00|11535.4|11530.4|11537.4|11532.4|11539.2|11534.2|11532.9|11527.9|0
1603929000000|2020-10-28 23:50:00|11537.8|11532.8|11537.9|11532.9|11540|11535|11537.2|11532.2|0
1603929300000|2020-10-28 23:55:00|11538.3|11533.3|11542.1|11537.1|11543.1|11538.1|11538.3|11533.3|0
1603929600000|2020-10-29 00:00:00|11541.3|11536.3|11547.6|11542.6|11554.3|11549.3|11535.2|11530.2|0
1603929900000|2020-10-29 00:05:00|11547.7|11542.7|11561.1|11556.1|11561.5|11556.5|11544.9|11539.9|0
1603930200000|2020-10-29 00:10:00|11561.5|11556.5|11558.3|11553.3|11561.5|11556.5|11554.4|11549.4|0
1603930500000|2020-10-29 00:15:00|11558.7|11553.7|11588.7|11584.7|11591.7|11587.7|11558.3|11553.3|65
1603930800000|2020-10-29 00:20:00|11588.5|11584.5|11600.7|11596.7|11600.7|11596.7|11586.5|11582.5|72
1603931100000|2020-10-29 00:25:00|11601|11597|11600.2|11596.2|11614.2|11610.2|11599.7|11595.7|43
1603931400000|2020-10-29 00:30:00|11600.5|11596.5|11597.5|11593.5|11605.5|11601.5|11591.2|11587.2|110
1603931700000|2020-10-29 00:35:00|11597.2|11593.2|11599.7|11595.7|11603.2|11599.2|11594.7|11590.7|58
1603932000000|2020-10-29 00:40:00|11600.5|11596.5|11602|11598|11603|11599|11595.5|11591.5|23
1603932300000|2020-10-29 00:45:00|11603|11599|11613|11609|11617.7|11613.7|11603|11599|85
1603932600000|2020-10-29 00:50:00|11612.7|11608.7|11613.7|11609.7|11618.2|11614.2|11608.7|11604.7|11
1603932900000|2020-10-29 00:55:00|11614|11610|11611.7|11607.7|11616.7|11612.7|11610.2|11606.2|5
1603933200000|2020-10-29 01:00:00|11611.5|11607.5|11612.5|11608.5|11621.7|11617.7|11606.5|11602.5|48
1603933500000|2020-10-29 01:05:00|11612.2|11608.2|11613.2|11609.2|11614.5|11610.5|11606|11602|78
1603933800000|2020-10-29 01:10:00|11612.2|11608.2|11613|11609|11618|11614|11608.5|11604.5|80
1603934100000|2020-10-29 01:15:00|11612.7|11608.7|11594.5|11590.5|11615|11611|11590.7|11586.7|72
1603934400000|2020-10-29 01:20:00|11593.5|11589.5|11586.5|11582.5|11595.7|11591.7|11583|11579|89
1603934700000|2020-10-29 01:25:00|11586.2|11582.2|11589|11585|11592.5|11588.5|11586|11582|40
1603935000000|2020-10-29 01:30:00|11589.2|11585.2|11599.5|11595.5|11609.7|11605.7|11589.2|11585.2|73
1603935300000|2020-10-29 01:35:00|11599.7|11595.7|11589.2|11585.2|11600.7|11596.7|11583.2|11579.2|79
1603935600000|2020-10-29 01:40:00|11588.7|11584.7|11595.5|11591.5|11603.5|11599.5|11588.2|11584.2|60
1603935900000|2020-10-29 01:45:00|11595.2|11591.2|11601.7|11597.7|11605.7|11601.7|11589.2|11585.2|68
1603936200000|2020-10-29 01:50:00|11602.7|11598.7|11596.7|11592.7|11609.2|11605.2|11596|11592|41
1603936500000|2020-10-29 01:55:00|11597|11593|11583.5|11579.5|11599.7|11595.7|11582.7|11578.7|50
1603936800000|2020-10-29 02:00:00|11583.2|11579.2|11580.2|11576.2|11583.2|11579.2|11574.7|11570.7|79
1603937100000|2020-10-29 02:05:00|11580|11576|11581.2|11577.2|11586.2|11582.2|11572.2|11568.2|50
1603937400000|2020-10-29 02:10:00|11582.5|11578.5|11576.2|11572.2|11582.5|11578.5|11574|11570|22
1603937700000|2020-10-29 02:15:00|11576|11572|11561|11557|11576|11572|11557.5|11553.5|73
1603938000000|2020-10-29 02:20:00|11560.5|11556.5|11557.5|11553.5|11563|11559|11553.7|11549.7|31
1603938300000|2020-10-29 02:25:00|11557.2|11553.2|11563|11559|11566.7|11562.7|11556.7|11552.7|21
1603938600000|2020-10-29 02:30:00|11563.2|11559.2|11556.7|11552.7|11565.5|11561.5|11556.5|11552.5|33
1603938900000|2020-10-29 02:35:00|11556|11552|11561.5|11557.5|11563.7|11559.7|11556|11552|24
1603939200000|2020-10-29 02:40:00|11562.5|11558.5|11558.5|11554.5|11565.5|11561.5|11558.2|11554.2|20
1603939500000|2020-10-29 02:45:00|11558.2|11554.2|11554|11550|11558.5|11554.5|11546|11542|44
1603939800000|2020-10-29 02:50:00|11554.2|11550.2|11551.7|11547.7|11556.7|11552.7|11549.5|11545.5|10
1603940100000|2020-10-29 02:55:00|11552|11548|11560.2|11556.2|11560.2|11556.2|11552|11548|4
1603940400000|2020-10-29 03:00:00|11560.5|11556.5|11553.2|11549.2|11561.7|11557.7|11549|11545|20
1603940700000|2020-10-29 03:05:00|11554.5|11550.5|11563|11559|11563|11559|11554.5|11550.5|15
1603941000000|2020-10-29 03:10:00|11564|11560|11565.5|11561.5|11571.2|11567.2|11562|11558|30
1603941300000|2020-10-29 03:15:00|11565.7|11561.7|11564.7|11560.7|11569.7|11565.7|11559|11555|36
1603941600000|2020-10-29 03:20:00|11565.5|11561.5|11554|11550|11568.5|11564.5|11554|11550|28
1603941900000|2020-10-29 03:25:00|11555.2|11551.2|11567|11563|11568.2|11564.2|11555.2|11551.2|11
1603942200000|2020-10-29 03:30:00|11567.2|11563.2|11571.2|11567.2|11582.5|11578.5|11567.2|11563.2|67
1603942500000|2020-10-29 03:35:00|11570.5|11566.5|11569.2|11565.2|11570.5|11566.5|11563.7|11559.7|10
1603942800000|2020-10-29 03:40:00|11569|11565|11563.2|11559.2|11569.2|11565.2|11558|11554|37
1603943100000|2020-10-29 03:45:00|11563.5|11559.5|11570.2|11566.2|11570.2|11566.2|11562.5|11558.5|9
1603943400000|2020-10-29 03:50:00|11570.5|11566.5|11572.2|11568.2|11575.7|11571.7|11568.7|11564.7|23
1603943700000|2020-10-29 03:55:00|11572|11568|11574|11570|11575.5|11571.5|11569.2|11565.2|16
1603944000000|2020-10-29 04:00:00|11574.7|11570.7|11572.7|11568.7|11575.5|11571.5|11570.2|11566.2|59
1603944300000|2020-10-29 04:05:00|11573.5|11569.5|11584.2|11580.2|11584.2|11580.2|11571.7|11567.7|74
1603944600000|2020-10-29 04:10:00|11585.2|11581.2|11585.7|11581.7|11589.2|11585.2|11582|11578|48
1603944900000|2020-10-29 04:15:00|11585|11581|11585.7|11581.7|11586|11582|11582.2|11578.2|26
1603945200000|2020-10-29 04:20:00|11585|11581|11594.2|11590.2|11594.2|11590.2|11581|11577|43
1603945500000|2020-10-29 04:25:00|11594.5|11590.5|11591.7|11587.7|11597.2|11593.2|11590.2|11586.2|59
1603945800000|2020-10-29 04:30:00|11591.5|11587.5|11586.2|11582.2|11593|11589|11585.5|11581.5|12
1603946100000|2020-10-29 04:35:00|11586.5|11582.5|11590.2|11586.2|11591.5|11587.5|11585.2|11581.2|50
1603946400000|2020-10-29 04:40:00|11591.2|11587.2|11592.2|11588.2|11597.7|11593.7|11590|11586|14
1603946700000|2020-10-29 04:45:00|11592.5|11588.5|11591.5|11587.5|11596|11592|11588|11584|24
1603947000000|2020-10-29 04:50:00|11591.2|11587.2|11595.5|11591.5|11597.7|11593.7|11589|11585|57
1603947300000|2020-10-29 04:55:00|11596.5|11592.5|11593.2|11589.2|11600.2|11596.2|11593.2|11589.2|27
1603947600000|2020-10-29 05:00:00|11593.5|11589.5|11588.7|11584.7|11596.2|11592.2|11583.5|11579.5|39
1603947900000|2020-10-29 05:05:00|11589.5|11585.5|11588.5|11584.5|11592.5|11588.5|11584.5|11580.5|12
1603948200000|2020-10-29 05:10:00|11587.7|11583.7|11597|11593|11599|11595|11586.7|11582.7|35
1603948500000|2020-10-29 05:15:00|11598|11594|11592.5|11588.5|11601.2|11597.2|11588.5|11584.5|40
1603948800000|2020-10-29 05:20:00|11591.2|11587.2|11587.2|11583.2|11593|11589|11586.5|11582.5|16
1603949100000|2020-10-29 05:25:00|11587|11583|11591|11587|11591.7|11587.7|11586.2|11582.2|22
1603949400000|2020-10-29 05:30:00|11590.7|11586.7|11601.7|11597.7|11607.7|11603.7|11589|11585|54
1603949700000|2020-10-29 05:35:00|11602.2|11598.2|11603|11599|11605.7|11601.7|11595.5|11591.5|53
1603950000000|2020-10-29 05:40:00|11605.5|11601.5|11598.2|11594.2|11606.5|11602.5|11598.2|11594.2|66
1603950300000|2020-10-29 05:45:00|11598.5|11594.5|11593.7|11589.7|11599.5|11595.5|11590.7|11586.7|29
1603950600000|2020-10-29 05:50:00|11593.5|11589.5|11597.7|11593.7|11601|11597|11593|11589|12
1603950900000|2020-10-29 05:55:00|11598|11594|11602.5|11598.5|11604.2|11600.2|11598|11594|23
1603951200000|2020-10-29 06:00:00|11601.7|11597.7|11617.5|11613.5|11617.5|11613.5|11599|11595|71
1603951500000|2020-10-29 06:05:00|11617.2|11613.2|11607|11603|11617.5|11613.5|11603.2|11599.2|110
1603951800000|2020-10-29 06:10:00|11607.2|11603.2|11607.7|11603.7|11609|11605|11600.2|11596.2|59
1603952100000|2020-10-29 06:15:00|11607.2|11603.2|11611.2|11607.2|11613.7|11609.7|11605.2|11601.2|101
1603952400000|2020-10-29 06:20:00|11612|11608|11635.2|11631.2|11643.5|11639.5|11609.7|11605.7|189
1603952700000|2020-10-29 06:25:00|11637.5|11633.5|11638.7|11634.7|11642.2|11638.2|11632.5|11628.5|116
1603953000000|2020-10-29 06:30:00|11638.5|11634.5|11638|11634|11639.7|11635.7|11632.7|11628.7|78
1603953300000|2020-10-29 06:35:00|11637.7|11633.7|11639|11635|11656|11652|11632.7|11628.7|230
1603953600000|2020-10-29 06:40:00|11642.5|11638.5|11645.2|11641.2|11648.2|11644.2|11632.5|11628.5|116
1603953900000|2020-10-29 06:45:00|11645|11641|11646.5|11642.5|11660.7|11656.7|11644|11640|163
1603954200000|2020-10-29 06:50:00|11646.7|11642.7|11620|11616|11651.7|11647.7|11619.5|11615.5|159
1603954500000|2020-10-29 06:55:00|11619.7|11615.7|11607.5|11603.5|11621.7|11617.7|11604.5|11600.5|187
1603954800000|2020-10-29 07:00:00|11606.5|11604.5|11569|11567|11616.2|11614.2|11553.5|11551.5|862
1603955100000|2020-10-29 07:05:00|11568.7|11566.7|11568.5|11566.5|11571.2|11569.2|11554.7|11552.7|490
1603955400000|2020-10-29 07:10:00|11568.7|11566.7|11579.7|11577.7|11583.5|11581.5|11564|11562|484
1603955700000|2020-10-29 07:15:00|11579.5|11577.5|11561|11559|11580.2|11578.2|11555|11553|469
1603956000000|2020-10-29 07:20:00|11561.2|11559.2|11559|11557|11569|11567|11551.7|11549.7|405
1603956300000|2020-10-29 07:25:00|11552.5|11550.5|11543|11541|11555.7|11553.7|11535.5|11533.5|623
1603956600000|2020-10-29 07:30:00|11542.7|11540.7|11502|11500|11561.5|11559.5|11500.5|11498.5|1233
1603956900000|2020-10-29 07:35:00|11500|11498|11540.5|11538.5|11541.2|11539.2|11500|11498|859
1603957200000|2020-10-29 07:40:00|11540.7|11538.7|11518.5|11516.5|11541|11539|11517.7|11515.7|519
1603957500000|2020-10-29 07:45:00|11518.2|11516.2|11524|11522|11530.5|11528.5|11503|11501|642
1603957800000|2020-10-29 07:50:00|11524.2|11522.2|11537.7|11535.7|11538.7|11536.7|11514|11512|571
1603958100000|2020-10-29 07:55:00|11537.5|11535.5|11563.7|11561.7|11567.7|11565.7|11533|11531|960
1603958400000|2020-10-29 08:00:00|11563.3|11562.1|11652.1|11650.9|11658.6|11657.4|11554.1|11552.9|4007
1603958700000|2020-10-29 08:05:00|11652.8|11651.6|11632.8|11631.6|11659.8|11658.6|11615.1|11613.9|3404
1603959000000|2020-10-29 08:10:00|11633.1|11631.9|11598.8|11597.6|11637.6|11636.4|11596.6|11595.4|1898
1603959300000|2020-10-29 08:15:00|11599.3|11598.1|11565.6|11564.4|11615.3|11614.1|11559.1|11557.9|2065
1603959600000|2020-10-29 08:20:00|11565.3|11564.1|11647.8|11646.6|11655.6|11654.4|11564.1|11562.9|2399
1603959900000|2020-10-29 08:25:00|11647.3|11646.1|11609.8|11608.6|11649.8|11648.6|11604.1|11602.9|1738
1603960200000|2020-10-29 08:30:00|11610.1|11608.9|11622.6|11621.4|11637.3|11636.1|11594.8|11593.6|1878
1603960500000|2020-10-29 08:35:00|11622.3|11621.1|11625.3|11624.1|11634.3|11633.1|11599.1|11597.9|1291
1603960800000|2020-10-29 08:40:00|11625.1|11623.9|11627.6|11626.4|11637.1|11635.9|11608.8|11607.6|1200
1603961100000|2020-10-29 08:45:00|11627.3|11626.1|11594.1|11592.9|11627.8|11626.6|11590.3|11589.1|1327
1603961400000|2020-10-29 08:50:00|11594.3|11593.1|11593.1|11591.9|11601.3|11600.1|11586.6|11585.4|685
1603961700000|2020-10-29 08:55:00|11593.3|11592.1|11597.1|11595.9|11604.1|11602.9|11573.8|11572.6|753
1603962000000|2020-10-29 09:00:00|11596.8|11595.6|11625.3|11624.1|11626.1|11624.9|11592.6|11591.4|1175
1603962300000|2020-10-29 09:05:00|11625.1|11623.9|11655.6|11654.4|11655.6|11654.4|11614.8|11613.6|1021
1603962600000|2020-10-29 09:10:00|11655.8|11654.6|11643.6|11642.4|11659.1|11657.9|11639.6|11638.4|946
1603962900000|2020-10-29 09:15:00|11643.3|11642.1|11636.6|11635.4|11654.6|11653.4|11633.8|11632.6|601
1603963200000|2020-10-29 09:20:00|11636.8|11635.6|11641.3|11640.1|11648.6|11647.4|11630.8|11629.6|523
1603963500000|2020-10-29 09:25:00|11641.1|11639.9|11660.6|11659.4|11664.1|11662.9|11640.6|11639.4|928
1603963800000|2020-10-29 09:30:00|11660.1|11658.9|11633.8|11632.6|11664.1|11662.9|11630.8|11629.6|1140
1603964100000|2020-10-29 09:35:00|11634.1|11632.9|11640.3|11639.1|11647.6|11646.4|11620.8|11619.6|817
1603964400000|2020-10-29 09:40:00|11640.1|11638.9|11651.6|11650.4|11655.6|11654.4|11633.8|11632.6|620
1603964700000|2020-10-29 09:45:00|11651.8|11650.6|11650.8|11649.6|11654.6|11653.4|11643.1|11641.9|375
1603965000000|2020-10-29 09:50:00|11650.6|11649.4|11644.3|11643.1|11653.1|11651.9|11638.3|11637.1|569
1603965300000|2020-10-29 09:55:00|11644.1|11642.9|11649.3|11648.1|11653.6|11652.4|11634.8|11633.6|507
1603965600000|2020-10-29 10:00:00|11649.1|11647.9|11627.8|11626.6|11649.1|11647.9|11625.3|11624.1|599
1603965900000|2020-10-29 10:05:00|11628.1|11626.9|11632.3|11631.1|11642.3|11641.1|11621.8|11620.6|609
1603966200000|2020-10-29 10:10:00|11632.1|11630.9|11616.1|11614.9|11632.3|11631.1|11602.1|11600.9|963
1603966500000|2020-10-29 10:15:00|11616.3|11615.1|11608.8|11607.6|11618.6|11617.4|11597.8|11596.6|371
1603966800000|2020-10-29 10:20:00|11608.6|11607.4|11612.1|11610.9|11629.1|11627.9|11602.1|11600.9|496
1603967100000|2020-10-29 10:25:00|11612.3|11611.1|11594.8|11593.6|11615.6|11614.4|11591.8|11590.6|686
1603967400000|2020-10-29 10:30:00|11594.6|11593.4|11599.6|11598.4|11610.8|11609.6|11591.6|11590.4|346
1603967700000|2020-10-29 10:35:00|11599.3|11598.1|11607.6|11606.4|11609.1|11607.9|11594.6|11593.4|328
1603968000000|2020-10-29 10:40:00|11607.3|11606.1|11615.8|11614.6|11620.8|11619.6|11604.3|11603.1|344
1603968300000|2020-10-29 10:45:00|11615.6|11614.4|11628.3|11627.1|11628.3|11627.1|11606.6|11605.4|310
1603968600000|2020-10-29 10:50:00|11628.1|11626.9|11623.1|11621.9|11631.6|11630.4|11616.1|11614.9|378
1603968900000|2020-10-29 10:55:00|11623.3|11622.1|11621.3|11620.1|11635.6|11634.4|11621.3|11620.1|339
1603969200000|2020-10-29 11:00:00|11621.1|11619.9|11607.6|11606.4|11623.8|11622.6|11600.1|11598.9|449
1603969500000|2020-10-29 11:05:00|11606.3|11605.1|11590.1|11588.9|11606.6|11605.4|11587.3|11586.1|553
1603969800000|2020-10-29 11:10:00|11588.6|11587.4|11566.3|11565.1|11589.3|11588.1|11558.6|11557.4|1078
1603970100000|2020-10-29 11:15:00|11565.3|11564.1|11552.1|11550.9|11575.3|11574.1|11550.8|11549.6|866
1603970400000|2020-10-29 11:20:00|11549.6|11548.4|11543.1|11541.9|11556.8|11555.6|11536.6|11535.4|908
1603970700000|2020-10-29 11:25:00|11541.3|11540.1|11535.3|11534.1|11546.8|11545.6|11532.8|11531.6|684
1603971000000|2020-10-29 11:30:00|11535.1|11533.9|11537.1|11535.9|11546.8|11545.6|11528.3|11527.1|861
1603971300000|2020-10-29 11:35:00|11536.8|11535.6|11515.8|11514.6|11546.1|11544.9|11514.8|11513.6|917
1603971600000|2020-10-29 11:40:00|11515.6|11514.4|11512.8|11511.6|11521.6|11520.4|11502.3|11501.1|965
1603971900000|2020-10-29 11:45:00|11513.1|11511.9|11514.8|11513.6|11529.3|11528.1|11510.3|11509.1|867
1603972200000|2020-10-29 11:50:00|11515.1|11513.9|11516.1|11514.9|11520.8|11519.6|11494.6|11493.4|1053
1603972500000|2020-10-29 11:55:00|11516.3|11515.1|11490.1|11488.9|11519.8|11518.6|11486.1|11484.9|1143
1603972800000|2020-10-29 12:00:00|11489.8|11488.6|11500.8|11499.6|11506.6|11505.4|11480.8|11479.6|1055
1603973100000|2020-10-29 12:05:00|11501.1|11499.9|11526.3|11525.1|11527.1|11525.9|11496.3|11495.1|809
1603973400000|2020-10-29 12:10:00|11526.6|11525.4|11534.8|11533.6|11543.8|11542.6|11521.1|11519.9|1019
1603973700000|2020-10-29 12:15:00|11535.1|11533.9|11514.3|11513.1|11536.3|11535.1|11513.3|11512.1|779
1603974000000|2020-10-29 12:20:00|11514.1|11512.9|11519.3|11518.1|11529.8|11528.6|11507.3|11506.1|1009
1603974300000|2020-10-29 12:25:00|11519.6|11518.4|11513.8|11512.6|11521.1|11519.9|11500.1|11498.9|504
1603974600000|2020-10-29 12:30:00|11514.1|11512.9|11526.6|11525.4|11531.1|11529.9|11508.8|11507.6|471
1603974900000|2020-10-29 12:35:00|11526.3|11525.1|11544.8|11543.6|11548.8|11547.6|11523.6|11522.4|652
1603975200000|2020-10-29 12:40:00|11544.9|11543.7|11533.7|11532.5|11546.7|11545.5|11527.2|11526|358
1603975500000|2020-10-29 12:45:00|11533.9|11532.7|11527.7|11526.5|11556.9|11555.7|11506.2|11505|1129
1603975800000|2020-10-29 12:50:00|11527.4|11526.2|11539.7|11538.5|11550.9|11549.7|11527.2|11526|665
1603976100000|2020-10-29 12:55:00|11539.4|11538.2|11545.7|11544.5|11550.7|11549.5|11528.2|11527|379
1603976400000|2020-10-29 13:00:00|11541.9|11540.7|11550.2|11549|11556.2|11555|11535.2|11534|326
1603976700000|2020-10-29 13:05:00|11551.2|11550|11530.4|11529.2|11552.4|11551.2|11525.2|11524|547
1603977000000|2020-10-29 13:10:00|11530.2|11529|11545.4|11544.2|11547.2|11546|11525.2|11524|446
1603977300000|2020-10-29 13:15:00|11545.2|11544|11542.4|11541.2|11551.2|11550|11538.9|11537.7|460
1603977600000|2020-10-29 13:20:00|11541.9|11540.7|11556.2|11555|11557.9|11556.7|11534.2|11533|362
1603977900000|2020-10-29 13:25:00|11555.9|11554.7|11520.4|11519.2|11555.9|11554.7|11518.7|11517.5|582
1603978200000|2020-10-29 13:30:00|11521.2|11520|11500.7|11499.5|11531.4|11530.2|11499.9|11498.7|1438
1603978500000|2020-10-29 13:35:00|11500.2|11499|11476.2|11475|11510.9|11509.7|11474.9|11473.7|1213
1603978800000|2020-10-29 13:40:00|11475.7|11474.5|11472.9|11471.7|11479.7|11478.5|11457.2|11456|1401
1603979100000|2020-10-29 13:45:00|11473.2|11472|11499.7|11498.5|11520.9|11519.7|11461.2|11460|2153
1603979400000|2020-10-29 13:50:00|11500.7|11499.5|11559.7|11558.5|11560.4|11559.2|11495.4|11494.2|1483
1603979700000|2020-10-29 13:55:00|11558.2|11557|11569.9|11568.7|11578.7|11577.5|11542.2|11541|1762
1603980000000|2020-10-29 14:00:00|11570.2|11569|11602.9|11601.7|11608.2|11607|11558.9|11557.7|1639
1603980300000|2020-10-29 14:05:00|11602.2|11601|11603.4|11602.2|11607.2|11606|11587.9|11586.7|1136
1603980600000|2020-10-29 14:10:00|11603.7|11602.5|11586.9|11585.7|11617.2|11616|11574.7|11573.5|1645
1603980900000|2020-10-29 14:15:00|11586.7|11585.5|11602.7|11601.5|11610.4|11609.2|11576.2|11575|1080
1603981200000|2020-10-29 14:20:00|11602.9|11601.7|11630.4|11629.2|11638.2|11637|11590.7|11589.5|1325
1603981500000|2020-10-29 14:25:00|11630.2|11629|11639.7|11638.5|11642.9|11641.7|11620.7|11619.5|894
1603981800000|2020-10-29 14:30:00|11639.9|11638.7|11633.7|11632.5|11648.7|11647.5|11626.2|11625|919
1603982100000|2020-10-29 14:35:00|11633.4|11632.2|11646.9|11645.7|11647.9|11646.7|11614.7|11613.5|816
1603982400000|2020-10-29 14:40:00|11646.7|11645.5|11640.2|11639|11647.7|11646.5|11617.7|11616.5|858
1603982700000|2020-10-29 14:45:00|11640.4|11639.2|11648.7|11647.5|11657.2|11656|11639.2|11638|1072
1603983000000|2020-10-29 14:50:00|11648.2|11647|11625.9|11624.7|11655.2|11654|11617.7|11616.5|851
1603983300000|2020-10-29 14:55:00|11624.7|11623.5|11610.7|11609.5|11636.2|11635|11606.4|11605.2|1021
1603983600000|2020-10-29 15:00:00|11609.7|11608.5|11601.9|11600.7|11619.4|11618.2|11598.4|11597.2|1098
1603983900000|2020-10-29 15:05:00|11602.4|11601.2|11628.4|11627.2|11634.9|11633.7|11599.9|11598.7|725
1603984200000|2020-10-29 15:10:00|11628.8|11627.6|11654.8|11653.6|11655.8|11654.6|11620.1|11618.9|1061
1603984500000|2020-10-29 15:15:00|11654.6|11653.4|11672.1|11670.9|11680.8|11679.6|11646.1|11644.9|1702
1603984800000|2020-10-29 15:20:00|11671.8|11670.6|11691.3|11690.1|11693.8|11692.6|11663.8|11662.6|1063
1603985100000|2020-10-29 15:25:00|11691.6|11690.4|11672.6|11671.4|11710.8|11709.6|11670.8|11669.6|1232
1603985400000|2020-10-29 15:30:00|11671.8|11670.6|11643.3|11642.1|11678.1|11676.9|11638.6|11637.4|1605
1603985700000|2020-10-29 15:35:00|11643.1|11641.9|11653.1|11651.9|11653.3|11652.1|11635.6|11634.4|687
1603986000000|2020-10-29 15:40:00|11652.8|11651.6|11614.8|11613.6|11652.8|11651.6|11613.3|11612.1|939
1603986300000|2020-10-29 15:45:00|11614.1|11612.9|11612.6|11611.4|11627.3|11626.1|11605.3|11604.1|849
1603986600000|2020-10-29 15:50:00|11611.8|11610.6|11602.3|11601.1|11617.8|11616.6|11597.3|11596.1|747
1603986900000|2020-10-29 15:55:00|11602.1|11600.9|11592.8|11591.6|11619.1|11617.9|11577.6|11576.4|1395
1603987200000|2020-10-29 16:00:00|11592.1|11590.9|11575.6|11574.4|11603.3|11602.1|11573.3|11572.1|900
1603987500000|2020-10-29 16:05:00|11575.8|11574.6|11585.1|11583.9|11596.3|11595.1|11574.3|11573.1|571
1603987800000|2020-10-29 16:10:00|11584.8|11583.6|11604.8|11603.6|11605.3|11604.1|11582.3|11581.1|747
1603988100000|2020-10-29 16:15:00|11604.1|11602.9|11602.6|11601.4|11611.1|11609.9|11596.1|11594.9|557
1603988400000|2020-10-29 16:20:00|11603.1|11601.9|11579.3|11578.1|11604.8|11603.6|11576.3|11575.1|842
1603988700000|2020-10-29 16:25:00|11578.6|11577.4|11576.8|11575.6|11599.3|11598.1|11574.8|11573.6|1216
1603989000000|2020-10-29 16:30:00|11577.2|11575.2|11595.7|11593.7|11595.7|11593.7|11576|11574|1221
1603989300000|2020-10-29 16:35:00|11597|11595|11609.7|11607.7|11618.2|11616.2|11594.5|11592.5|1114
1603989600000|2020-10-29 16:40:00|11610.2|11608.2|11605.7|11603.7|11618.2|11616.2|11605.2|11603.2|354
1603989900000|2020-10-29 16:45:00|11606.2|11604.2|11609.5|11607.5|11613.7|11611.7|11600.5|11598.5|329
1603990200000|2020-10-29 16:50:00|11610.2|11608.2|11607.2|11605.2|11615.7|11613.7|11601|11599|350
1603990500000|2020-10-29 16:55:00|11607|11605|11604.7|11602.7|11609.7|11607.7|11601.7|11599.7|431
1603990800000|2020-10-29 17:00:00|11605.2|11603.2|11598.5|11596.5|11609.7|11607.7|11597.2|11595.2|210
1603991100000|2020-10-29 17:05:00|11598.7|11596.7|11583.2|11581.2|11599|11597|11581.2|11579.2|383
1603991400000|2020-10-29 17:10:00|11583.5|11581.5|11591|11589|11593|11591|11580.2|11578.2|284
1603991700000|2020-10-29 17:15:00|11590.7|11588.7|11592.2|11590.2|11593.5|11591.5|11581.2|11579.2|187
1603992000000|2020-10-29 17:20:00|11592|11590|11610.2|11608.2|11611.7|11609.7|11592|11590|199
1603992300000|2020-10-29 17:25:00|11609.7|11607.7|11625.7|11623.7|11625.7|11623.7|11609.7|11607.7|327
1603992600000|2020-10-29 17:30:00|11625.5|11623.5|11642.5|11640.5|11643.7|11641.7|11621.7|11619.7|330
1603992900000|2020-10-29 17:35:00|11642.7|11640.7|11630|11628|11643.2|11641.2|11624.7|11622.7|354
1603993200000|2020-10-29 17:40:00|11630.2|11628.2|11636.7|11634.7|11643.5|11641.5|11630|11628|240
1603993500000|2020-10-29 17:45:00|11637.2|11635.2|11631.2|11629.2|11640.2|11638.2|11628.7|11626.7|259
1603993800000|2020-10-29 17:50:00|11632|11630|11645|11643|11645.7|11643.7|11629.7|11627.7|266
1603994100000|2020-10-29 17:55:00|11645.2|11643.2|11647|11645|11650.2|11648.2|11640.5|11638.5|212
1603994400000|2020-10-29 18:00:00|11646.7|11644.7|11658.5|11656.5|11663.2|11661.2|11646.7|11644.7|394
1603994700000|2020-10-29 18:05:00|11657.7|11655.7|11666.5|11664.5|11669.2|11667.2|11657.7|11655.7|190
1603995000000|2020-10-29 18:10:00|11666.2|11664.2|11660.2|11658.2|11668|11666|11659.2|11657.2|147
1603995300000|2020-10-29 18:15:00|11660|11658|11674.2|11672.2|11675.5|11673.5|11660|11658|324
1603995600000|2020-10-29 18:20:00|11673.7|11671.7|11673|11671|11675|11673|11664.7|11662.7|268
1603995900000|2020-10-29 18:25:00|11673.2|11671.2|11672.7|11670.7|11677.5|11675.5|11669.2|11667.2|202
1603996200000|2020-10-29 18:30:00|11672.5|11670.5|11678.5|11676.5|11679.2|11677.2|11664.5|11662.5|272
1603996500000|2020-10-29 18:35:00|11678|11676|11648|11646|11679.7|11677.7|11644.2|11642.2|324
1603996800000|2020-10-29 18:40:00|11647.5|11645.5|11655.7|11653.7|11661.2|11659.2|11647.5|11645.5|139
1603997100000|2020-10-29 18:45:00|11655.5|11653.5|11640.2|11638.2|11657.5|11655.5|11638.2|11636.2|304
1603997400000|2020-10-29 18:50:00|11640|11638|11649.2|11647.2|11650.2|11648.2|11637|11635|222
1603997700000|2020-10-29 18:55:00|11649.5|11647.5|11651|11649|11656.5|11654.5|11644.7|11642.7|229
1603998000000|2020-10-29 19:00:00|11651.5|11649.5|11661|11659|11664.7|11662.7|11648|11646|202
1603998300000|2020-10-29 19:05:00|11660.7|11658.7|11654.5|11652.5|11666.7|11664.7|11653|11651|136
1603998600000|2020-10-29 19:10:00|11654.2|11652.2|11646|11644|11660.2|11658.2|11645|11643|107
1603998900000|2020-10-29 19:15:00|11645.7|11643.7|11648.2|11646.2|11649.7|11647.7|11634|11632|149
1603999200000|2020-10-29 19:20:00|11646.7|11644.7|11655.2|11653.2|11658|11656|11645.7|11643.7|125
1603999500000|2020-10-29 19:25:00|11654.7|11652.7|11652.2|11650.2|11661.7|11659.7|11646.2|11644.2|120
1603999800000|2020-10-29 19:30:00|11652.5|11650.5|11654.7|11652.7|11662|11660|11651.2|11649.2|163
1604000100000|2020-10-29 19:35:00|11655|11653|11652.7|11650.7|11655.5|11653.5|11646|11644|116
1604000400000|2020-10-29 19:40:00|11652.5|11650.5|11651.7|11649.7|11660|11658|11649|11647|64
1604000700000|2020-10-29 19:45:00|11652|11650|11660.5|11658.5|11670|11668|11647.7|11645.7|132
1604001000000|2020-10-29 19:50:00|11660.7|11658.7|11663|11661|11677.2|11675.2|11654|11652|190
1604001300000|2020-10-29 19:55:00|11662.7|11660.7|11623|11621|11662.7|11660.7|11623|11621|311
1604001600000|2020-10-29 20:00:00|11625.2|11623.2|11629.2|11627.2|11644|11642|11619.7|11617.7|259
1604001900000|2020-10-29 20:05:00|11632.2|11630.2|11632|11630|11643.7|11641.7|11632|11630|85
1604002200000|2020-10-29 20:10:00|11632.5|11630.5|11608|11606|11633.5|11631.5|11598.5|11596.5|144
1604002500000|2020-10-29 20:15:00|11608.5|11606.5|11611.2|11609.2|11615.5|11613.5|11607.5|11605.5|93
1604002800000|2020-10-29 20:20:00|11611|11609|11607.5|11605.5|11612.5|11610.5|11603.7|11601.7|52
1604003100000|2020-10-29 20:25:00|11608.2|11606.2|11611.2|11609.2|11611.2|11609.2|11604.5|11602.5|35
1604003400000|2020-10-29 20:30:00|11611|11609|11575.2|11573.2|11612.7|11610.7|11565.5|11563.5|223
1604003700000|2020-10-29 20:35:00|11574.5|11572.5|11573.7|11571.7|11574.5|11572.5|11561|11559|149
1604004000000|2020-10-29 20:40:00|11572.7|11570.7|11587.7|11585.7|11606.7|11604.7|11572|11570|189
1604004300000|2020-10-29 20:45:00|11587.5|11585.5|11594.7|11592.7|11600.5|11598.5|11584.5|11582.5|132
1604004600000|2020-10-29 20:50:00|11594.5|11592.5|11576.5|11574.5|11594.7|11592.7|11575.5|11573.5|106
1604004900000|2020-10-29 20:55:00|11579|11577|11592|11590|11595.7|11593.7|11578|11576|154
1604005200000|2020-10-29 21:00:00|11593.3|11588.3|11589.8|11584.8|11593.3|11588.3|11588.5|11583.5|6
1604005500000|2020-10-29 21:05:00|11589.7|11584.7|11589.3|11584.3|11593.1|11588.1|11589.3|11584.3|0
1604005800000|2020-10-29 21:10:00|11589.5|11584.5|11591.8|11586.8|11592.8|11587.8|11589.2|11584.2|0
1604006100000|2020-10-29 21:15:00|11592.4|11587.4|11591.4|11586.4|11597|11592|11591.2|11586.2|0
1604006400000|2020-10-29 21:20:00|11590.6|11585.6|11587.3|11582.3|11590.7|11585.7|11583.6|11578.6|0
1604006700000|2020-10-29 21:25:00|11587.6|11582.6|11590.2|11585.2|11590.9|11585.9|11587.2|11582.2|0
1604007000000|2020-10-29 21:30:00|11591.6|11586.6|11591.5|11586.5|11592.1|11587.1|11590.8|11585.8|0
1604007300000|2020-10-29 21:35:00|11591|11586|11594.4|11589.4|11594.4|11589.4|11589.5|11584.5|0
1604007600000|2020-10-29 21:40:00|11595.2|11590.2|11596.7|11591.7|11597.1|11592.1|11595.2|11590.2|0
1604007900000|2020-10-29 21:45:00|11596.1|11591.1|11596.1|11591.1|11596.9|11591.9|11595.4|11590.4|0
1604008200000|2020-10-29 21:50:00|11596|11591|11596.6|11591.6|11597.2|11592.2|11595.5|11590.5|0
1604008500000|2020-10-29 21:55:00|11596.4|11591.4|11591.6|11586.6|11598.4|11593.4|11591.2|11586.2|0
1604008800000|2020-10-29 22:00:00|11576.4|11571.4|11593.7|11588.7|11595.3|11590.3|11571.9|11566.9|0
1604009100000|2020-10-29 22:05:00|11594.5|11589.5|11576.5|11571.5|11597.6|11592.6|11574|11569|0
1604009400000|2020-10-29 22:10:00|11576.9|11571.9|11586.2|11581.2|11588.2|11583.2|11568.7|11563.7|0
1604009700000|2020-10-29 22:15:00|11585.8|11580.8|11588.6|11583.6|11590.2|11585.2|11584.2|11579.2|0
1604010000000|2020-10-29 22:20:00|11589.4|11584.4|11593.6|11588.6|11594.4|11589.4|11585.1|11580.1|0
1604010300000|2020-10-29 22:25:00|11594.4|11589.4|11576.9|11571.9|11594.4|11589.4|11565.1|11560.1|0
1604010600000|2020-10-29 22:30:00|11576.1|11571.1|11578.9|11573.9|11581.6|11576.6|11569.6|11564.6|0
1604010900000|2020-10-29 22:35:00|11578.4|11573.4|11565.4|11560.4|11579.7|11574.7|11565.4|11560.4|0
1604011200000|2020-10-29 22:40:00|11565.8|11560.8|11572|11567|11577.7|11572.7|11565.8|11560.8|0
1604011500000|2020-10-29 22:45:00|11572.4|11567.4|11584.7|11579.7|11585.5|11580.5|11570.3|11565.3|0
1604011800000|2020-10-29 22:50:00|11585.5|11580.5|11582.4|11577.4|11588|11583|11581.2|11576.2|0
1604012100000|2020-10-29 22:55:00|11582.8|11577.8|11582.8|11577.8|11586|11581|11581.2|11576.2|0
1604012400000|2020-10-29 23:00:00|11582.7|11577.7|11596|11591|11599.4|11594.4|11581.6|11576.6|0
1604012700000|2020-10-29 23:05:00|11595.2|11590.2|11607.9|11602.9|11608.7|11603.7|11595.2|11590.2|0
1604013000000|2020-10-29 23:10:00|11607.1|11602.1|11605.5|11600.5|11607.9|11602.9|11601.7|11596.7|0
1604013300000|2020-10-29 23:15:00|11605.9|11600.9|11608.8|11603.8|11610.6|11605.6|11601.6|11596.6|0
1604013600000|2020-10-29 23:20:00|11609.2|11604.2|11602.8|11597.8|11609.6|11604.6|11602.8|11597.8|0
1604013900000|2020-10-29 23:25:00|11602.4|11597.4|11602.8|11597.8|11606|11601|11601.2|11596.2|0
1604014200000|2020-10-29 23:30:00|11603.2|11598.2|11615|11610|11617.1|11612.1|11603.2|11598.2|0
1604014500000|2020-10-29 23:35:00|11615.3|11610.3|11610.7|11605.7|11616.1|11611.1|11610.7|11605.7|0
1604014800000|2020-10-29 23:40:00|11611.1|11606.1|11608.7|11603.7|11614.7|11609.7|11608.3|11603.3|0
1604015100000|2020-10-29 23:45:00|11609.1|11604.1|11609.6|11604.6|11616.1|11611.1|11607.8|11602.8|0
1604015400000|2020-10-29 23:50:00|11610|11605|11603.3|11598.3|11611.2|11606.2|11602.5|11597.5|0
1604015700000|2020-10-29 23:55:00|11603.7|11598.7|11605.6|11600.6|11609|11604|11600.1|11595.1|0
1604016000000|2020-10-30 00:00:00|11605.2|11600.2|11595.3|11590.3|11608.6|11603.6|11584.1|11579.1|0
1604016300000|2020-10-30 00:05:00|11596.1|11591.1|11598.8|11593.8|11601.7|11596.7|11593.3|11588.3|0
1604016600000|2020-10-30 00:10:00|11599.2|11594.2|11598.9|11593.9|11602.4|11597.4|11597.6|11592.6|0
1604016900000|2020-10-30 00:15:00|11598.2|11593.2|11580.5|11576.5|11608|11604|11580.2|11576.2|79
1604017200000|2020-10-30 00:20:00|11580.2|11576.2|11580.5|11576.5|11591|11587|11574|11570|66
1604017500000|2020-10-30 00:25:00|11580.7|11576.7|11583|11579|11590.7|11586.7|11577.7|11573.7|70
1604017800000|2020-10-30 00:30:00|11583.5|11579.5|11586.7|11582.7|11588.7|11584.7|11577.5|11573.5|26
1604018100000|2020-10-30 00:35:00|11586.5|11582.5|11594|11590|11600|11596|11582.2|11578.2|15
1604018400000|2020-10-30 00:40:00|11593.5|11589.5|11581.5|11577.5|11593.5|11589.5|11581.5|11577.5|6
1604018700000|2020-10-30 00:45:00|11580.5|11576.5|11573.2|11569.2|11581.2|11577.2|11571.2|11567.2|13
1604019000000|2020-10-30 00:50:00|11573.7|11569.7|11571.5|11567.5|11578|11574|11566.2|11562.2|28
1604019300000|2020-10-30 00:55:00|11569.7|11565.7|11554.5|11550.5|11569.7|11565.7|11547.7|11543.7|39
1604019600000|2020-10-30 01:00:00|11555.5|11551.5|11572.5|11568.5|11574.5|11570.5|11553.7|11549.7|23
1604019900000|2020-10-30 01:05:00|11564.7|11560.7|11576.2|11572.2|11577.2|11573.2|11560|11556|26
1604020200000|2020-10-30 01:10:00|11576.5|11572.5|11574.2|11570.2|11578|11574|11572.7|11568.7|8
1604020500000|2020-10-30 01:15:00|11574.7|11570.7|11565.5|11561.5|11575|11571|11564|11560|45
1604020800000|2020-10-30 01:20:00|11565.2|11561.2|11543.7|11539.7|11565.2|11561.2|11540.7|11536.7|44
1604021100000|2020-10-30 01:25:00|11545.2|11541.2|11526.7|11522.7|11545.5|11541.5|11526.7|11522.7|48
1604021400000|2020-10-30 01:30:00|11527|11523|11547.5|11543.5|11551.5|11547.5|11526.5|11522.5|24
1604021700000|2020-10-30 01:35:00|11547.2|11543.2|11554.2|11550.2|11559.7|11555.7|11537.7|11533.7|35
1604022000000|2020-10-30 01:40:00|11554|11550|11551.5|11547.5|11556.7|11552.7|11543.5|11539.5|49
1604022300000|2020-10-30 01:45:00|11554.5|11550.5|11562.7|11558.7|11569.2|11565.2|11553.5|11549.5|28
1604022600000|2020-10-30 01:50:00|11563|11559|11565.2|11561.2|11567|11563|11556.7|11552.7|9
1604022900000|2020-10-30 01:55:00|11566|11562|11580.2|11576.2|11582|11578|11566|11562|46
1604023200000|2020-10-30 02:00:00|11580.7|11576.7|11559.5|11555.5|11580.7|11576.7|11559.5|11555.5|31
1604023500000|2020-10-30 02:05:00|11559.2|11555.2|11556|11552|11561.2|11557.2|11554.2|11550.2|18
1604023800000|2020-10-30 02:10:00|11556.5|11552.5|11566.2|11562.2|11567|11563|11556.5|11552.5|8
1604024100000|2020-10-30 02:15:00|11566.5|11562.5|11566|11562|11573|11569|11565.5|11561.5|12
1604024400000|2020-10-30 02:20:00|11566.2|11562.2|11556.2|11552.2|11568.5|11564.5|11553.5|11549.5|16
1604024700000|2020-10-30 02:25:00|11556|11552|11560.2|11556.2|11560.2|11556.2|11549.5|11545.5|13
1604025000000|2020-10-30 02:30:00|11560.5|11556.5|11557.7|11553.7|11561.5|11557.5|11554.5|11550.5|15
1604025300000|2020-10-30 02:35:00|11558.2|11554.2|11563|11559|11564.5|11560.5|11557.7|11553.7|8
1604025600000|2020-10-30 02:40:00|11563.2|11559.2|11566|11562|11566|11562|11560.2|11556.2|5
1604025900000|2020-10-30 02:45:00|11565.5|11561.5|11568.2|11564.2|11569|11565|11560.5|11556.5|12
1604026200000|2020-10-30 02:50:00|11568.5|11564.5|11555.5|11551.5|11568.7|11564.7|11555|11551|13
1604026500000|2020-10-30 02:55:00|11555.2|11551.2|11553|11549|11557|11553|11551|11547|7
1604026800000|2020-10-30 03:00:00|11554|11550|11562.5|11558.5|11563.2|11559.2|11553.2|11549.2|18
1604027100000|2020-10-30 03:05:00|11562.2|11558.2|11568.7|11564.7|11573.5|11569.5|11560.5|11556.5|15
1604027400000|2020-10-30 03:10:00|11569|11565|11569.7|11565.7|11572.7|11568.7|11565.2|11561.2|7
1604027700000|2020-10-30 03:15:00|11569.5|11565.5|11573|11569|11573.2|11569.2|11562.7|11558.7|6
1604028000000|2020-10-30 03:20:00|11573.2|11569.2|11576.7|11572.7|11577|11573|11571|11567|15
1604028300000|2020-10-30 03:25:00|11574.7|11570.7|11573.2|11569.2|11576|11572|11572|11568|5
1604028600000|2020-10-30 03:30:00|11573.5|11569.5|11580|11576|11584|11580|11573.5|11569.5|17
1604028900000|2020-10-30 03:35:00|11579.7|11575.7|11574.5|11570.5|11579.7|11575.7|11570.5|11566.5|11
1604029200000|2020-10-30 03:40:00|11574.7|11570.7|11572.5|11568.5|11576.7|11572.7|11570.7|11566.7|3
1604029500000|2020-10-30 03:45:00|11571|11567|11576.7|11572.7|11576.7|11572.7|11569.7|11565.7|7
1604029800000|2020-10-30 03:50:00|11576.5|11572.5|11582.5|11578.5|11584.5|11580.5|11575.7|11571.7|12
1604030100000|2020-10-30 03:55:00|11582|11578|11582|11578|11582.5|11578.5|11581.7|11577.7|3
1604030400000|2020-10-30 04:00:00|11581.7|11577.7|11585.7|11581.7|11592|11588|11581.7|11577.7|38
1604030700000|2020-10-30 04:05:00|11585.5|11581.5|11587.5|11583.5|11590|11586|11583|11579|49
1604031000000|2020-10-30 04:10:00|11588|11584|11585|11581|11590.7|11586.7|11584|11580|39
1604031300000|2020-10-30 04:15:00|11585.2|11581.2|11588.2|11584.2|11591.7|11587.7|11583.5|11579.5|66
1604031600000|2020-10-30 04:20:00|11588|11584|11585.5|11581.5|11592|11588|11585|11581|61
1604031900000|2020-10-30 04:25:00|11585.7|11581.7|11577.7|11573.7|11588.2|11584.2|11577.7|11573.7|76
1604032200000|2020-10-30 04:30:00|11577.5|11573.5|11575.7|11571.7|11582.5|11578.5|11570.7|11566.7|40
1604032500000|2020-10-30 04:35:00|11574.5|11570.5|11563.5|11559.5|11575.7|11571.7|11563.5|11559.5|33
1604032800000|2020-10-30 04:40:00|11563.2|11559.2|11567.2|11563.2|11572.7|11568.7|11560|11556|36
1604033100000|2020-10-30 04:45:00|11567.5|11563.5|11552|11548|11568.2|11564.2|11548.7|11544.7|49
1604033400000|2020-10-30 04:50:00|11551.7|11547.7|11546.2|11542.2|11555.7|11551.7|11543.2|11539.2|33
1604033700000|2020-10-30 04:55:00|11546|11542|11549|11545|11552.7|11548.7|11539.7|11535.7|20
1604034000000|2020-10-30 05:00:00|11549.2|11545.2|11549.7|11545.7|11552.7|11548.7|11543.5|11539.5|6
1604034300000|2020-10-30 05:05:00|11550|11546|11544.7|11540.7|11553.7|11549.7|11543|11539|14
1604034600000|2020-10-30 05:10:00|11545|11541|11521.2|11517.2|11547.5|11543.5|11519.5|11515.5|50
1604034900000|2020-10-30 05:15:00|11519.7|11515.7|11490.2|11486.2|11520.7|11516.7|11479.5|11475.5|140
1604035200000|2020-10-30 05:20:00|11490|11486|11483.7|11479.7|11497.2|11493.2|11480.5|11476.5|61
1604035500000|2020-10-30 05:25:00|11483.5|11479.5|11470|11466|11484.2|11480.2|11462.5|11458.5|125
1604035800000|2020-10-30 05:30:00|11470.2|11466.2|11472.7|11468.7|11477.7|11473.7|11468|11464|45
1604036100000|2020-10-30 05:35:00|11472|11468|11422.5|11418.5|11472|11468|11421.5|11417.5|288
1604036400000|2020-10-30 05:40:00|11422.7|11418.7|11419.2|11415.2|11428|11424|11404.5|11400.5|208
1604036700000|2020-10-30 05:45:00|11419.5|11415.5|11411.7|11407.7|11419.7|11415.7|11408.7|11404.7|72
1604037000000|2020-10-30 05:50:00|11413|11409|11424|11420|11426|11422|11401.7|11397.7|119
1604037300000|2020-10-30 05:55:00|11422.7|11418.7|11410|11406|11428.7|11424.7|11410|11406|93
1604037600000|2020-10-30 06:00:00|11404.2|11400.2|11355|11351|11409.2|11405.2|11342|11338|531
1604037900000|2020-10-30 06:05:00|11357.2|11353.2|11374|11370|11377.5|11373.5|11351|11347|156
1604038200000|2020-10-30 06:10:00|11372|11368|11350.2|11346.2|11375.7|11371.7|11333.2|11329.2|208
1604038500000|2020-10-30 06:15:00|11347.5|11343.5|11373.7|11369.7|11375|11371|11346.7|11342.7|133
1604038800000|2020-10-30 06:20:00|11373.2|11369.2|11396|11392|11405.5|11401.5|11367.7|11363.7|186
1604039100000|2020-10-30 06:25:00|11395.7|11391.7|11381.2|11377.2|11396.2|11392.2|11373.5|11369.5|117
1604039400000|2020-10-30 06:30:00|11381.5|11377.5|11402|11398|11402.5|11398.5|11381.5|11377.5|104
1604039700000|2020-10-30 06:35:00|11403|11399|11404.5|11400.5|11408.5|11404.5|11390.7|11386.7|123
1604040000000|2020-10-30 06:40:00|11405.5|11401.5|11417|11413|11426|11422|11405.5|11401.5|120
1604040300000|2020-10-30 06:45:00|11417.2|11413.2|11380.7|11376.7|11418|11414|11368.5|11364.5|191
1604040600000|2020-10-30 06:50:00|11380.5|11376.5|11376.2|11372.2|11396.5|11392.5|11376|11372|89
1604040900000|2020-10-30 06:55:00|11376.5|11372.5|11382|11378|11393.7|11389.7|11369.2|11365.2|134
1604041200000|2020-10-30 07:00:00|11381|11379|11396|11394|11417|11415|11381|11379|772
1604041500000|2020-10-30 07:05:00|11395.5|11393.5|11401.2|11399.2|11408.5|11406.5|11388|11386|456
1604041800000|2020-10-30 07:10:00|11398.2|11396.2|11413.2|11411.2|11433.7|11431.7|11394.5|11392.5|627
1604042100000|2020-10-30 07:15:00|11414|11412|11408.7|11406.7|11428.7|11426.7|11403.7|11401.7|374
1604042400000|2020-10-30 07:20:00|11409.7|11407.7|11398.2|11396.2|11420|11418|11397.2|11395.2|332
1604042700000|2020-10-30 07:25:00|11398.7|11396.7|11401.7|11399.7|11420.7|11418.7|11391|11389|474
1604043000000|2020-10-30 07:30:00|11402.2|11400.2|11433.5|11431.5|11439.5|11437.5|11401|11399|607
1604043300000|2020-10-30 07:35:00|11434|11432|11453.7|11451.7|11455.2|11453.2|11427|11425|712
1604043600000|2020-10-30 07:40:00|11453.5|11451.5|11427.7|11425.7|11453.7|11451.7|11421.7|11419.7|591
1604043900000|2020-10-30 07:45:00|11427.5|11425.5|11433.5|11431.5|11440.2|11438.2|11424.2|11422.2|448
1604044200000|2020-10-30 07:50:00|11435|11433|11407|11405|11435|11433|11406.7|11404.7|391
1604044500000|2020-10-30 07:55:00|11407.2|11405.2|11415.7|11413.7|11429|11427|11393.5|11391.5|916
1604044800000|2020-10-30 08:00:00|11415.3|11414.1|11472.1|11470.9|11482.3|11481.1|11415.3|11414.1|3391
1604045100000|2020-10-30 08:05:00|11471.6|11470.4|11497.8|11496.6|11501.3|11500.1|11453.3|11452.1|2127
1604045400000|2020-10-30 08:10:00|11497.6|11496.4|11505.8|11504.6|11511.6|11510.4|11480.3|11479.1|1795
1604045700000|2020-10-30 08:15:00|11505.3|11504.1|11519.1|11517.9|11532.6|11531.4|11496.6|11495.4|1775
1604046000000|2020-10-30 08:20:00|11519.3|11518.1|11536.8|11535.6|11541.8|11540.6|11504.8|11503.6|1913
1604046300000|2020-10-30 08:25:00|11536.3|11535.1|11551.8|11550.6|11559.8|11558.6|11524.8|11523.6|1891
1604046600000|2020-10-30 08:30:00|11552.1|11550.9|11568.3|11567.1|11568.6|11567.4|11537.8|11536.6|1650
1604046900000|2020-10-30 08:35:00|11566.3|11565.1|11568.3|11567.1|11580.3|11579.1|11556.8|11555.6|1629
1604047200000|2020-10-30 08:40:00|11569.1|11567.9|11536.8|11535.6|11569.1|11567.9|11534.8|11533.6|1383
1604047500000|2020-10-30 08:45:00|11536.3|11535.1|11527.6|11526.4|11542.8|11541.6|11526.3|11525.1|1162
1604047800000|2020-10-30 08:50:00|11527.3|11526.1|11511.3|11510.1|11545.3|11544.1|11506.1|11504.9|1224
1604048100000|2020-10-30 08:55:00|11510.6|11509.4|11544.8|11543.6|11558.6|11557.4|11503.8|11502.6|1464
1604048400000|2020-10-30 09:00:00|11544.3|11543.1|11563.1|11561.9|11565.3|11564.1|11542.3|11541.1|757
1604048700000|2020-10-30 09:05:00|11563.3|11562.1|11553.3|11552.1|11564.1|11562.9|11527.1|11525.9|731
1604049000000|2020-10-30 09:10:00|11552.6|11551.4|11547.3|11546.1|11559.3|11558.1|11542.6|11541.4|410
1604049300000|2020-10-30 09:15:00|11547.1|11545.9|11597.1|11595.9|11597.1|11595.9|11542.6|11541.4|999
1604049600000|2020-10-30 09:20:00|11596.6|11595.4|11590.8|11589.6|11608.6|11607.4|11584.6|11583.4|1089
1604049900000|2020-10-30 09:25:00|11590.6|11589.4|11591.1|11589.9|11597.6|11596.4|11584.3|11583.1|553
1604050200000|2020-10-30 09:30:00|11592.6|11591.4|11585.3|11584.1|11600.1|11598.9|11575.6|11574.4|793
1604050500000|2020-10-30 09:35:00|11584.8|11583.6|11585.6|11584.4|11587.1|11585.9|11575.3|11574.1|353
1604050800000|2020-10-30 09:40:00|11586.1|11584.9|11596.8|11595.6|11599.1|11597.9|11583.1|11581.9|521
1604051100000|2020-10-30 09:45:00|11596.6|11595.4|11605.1|11603.9|11608.1|11606.9|11582.6|11581.4|565
1604051400000|2020-10-30 09:50:00|11605.3|11604.1|11580.8|11579.6|11610.6|11609.4|11580.8|11579.6|781
1604051700000|2020-10-30 09:55:00|11580.6|11579.4|11584.6|11583.4|11586.1|11584.9|11564.8|11563.6|598
1604052000000|2020-10-30 10:00:00|11584.3|11583.1|11586.6|11585.4|11587.3|11586.1|11568.6|11567.4|344
1604052300000|2020-10-30 10:05:00|11586.8|11585.6|11596.1|11594.9|11606.3|11605.1|11579.3|11578.1|613
1604052600000|2020-10-30 10:10:00|11594.6|11593.4|11593.1|11591.9|11600.1|11598.9|11590.1|11588.9|384
1604052900000|2020-10-30 10:15:00|11593.3|11592.1|11555.6|11554.4|11596.1|11594.9|11555.3|11554.1|696
1604053200000|2020-10-30 10:20:00|11555.3|11554.1|11543.6|11542.4|11561.3|11560.1|11536.3|11535.1|605
1604053500000|2020-10-30 10:25:00|11544.1|11542.9|11567.3|11566.1|11567.3|11566.1|11544.1|11542.9|469
1604053800000|2020-10-30 10:30:00|11566.6|11565.4|11552.1|11550.9|11567.3|11566.1|11549.3|11548.1|377
1604054100000|2020-10-30 10:35:00|11551.8|11550.6|11548.3|11547.1|11561.1|11559.9|11547.6|11546.4|434
1604054400000|2020-10-30 10:40:00|11548.1|11546.9|11540.3|11539.1|11548.3|11547.1|11529.8|11528.6|494
1604054700000|2020-10-30 10:45:00|11540.6|11539.4|11527.8|11526.6|11562.3|11561.1|11526.8|11525.6|817
1604055000000|2020-10-30 10:50:00|11530.6|11529.4|11578.3|11577.1|11578.6|11577.4|11523.6|11522.4|1032
1604055300000|2020-10-30 10:55:00|11578.6|11577.4|11589.1|11587.9|11604.6|11603.4|11573.3|11572.1|1083
1604055600000|2020-10-30 11:00:00|11588.1|11586.9|11601.1|11599.9|11606.1|11604.9|11587.3|11586.1|767
1604055900000|2020-10-30 11:05:00|11600.6|11599.4|11611.6|11610.4|11617.1|11615.9|11594.8|11593.6|1011
1604056200000|2020-10-30 11:10:00|11611.8|11610.6|11602.8|11601.6|11616.1|11614.9|11599.8|11598.6|426
1604056500000|2020-10-30 11:15:00|11602.3|11601.1|11604.6|11603.4|11606.6|11605.4|11590.8|11589.6|552
1604056800000|2020-10-30 11:20:00|11604.8|11603.6|11601.8|11600.6|11607.8|11606.6|11591.3|11590.1|473
1604057100000|2020-10-30 11:25:00|11602.1|11600.9|11595.3|11594.1|11613.3|11612.1|11594.1|11592.9|537
1604057400000|2020-10-30 11:30:00|11595.6|11594.4|11587.8|11586.6|11600.1|11598.9|11585.1|11583.9|929
1604057700000|2020-10-30 11:35:00|11588.1|11586.9|11583.3|11582.1|11588.8|11587.6|11573.3|11572.1|442
1604058000000|2020-10-30 11:40:00|11583.6|11582.4|11593.1|11591.9|11594.1|11592.9|11580.3|11579.1|367
1604058300000|2020-10-30 11:45:00|11592.8|11591.6|11571.3|11570.1|11593.6|11592.4|11571.3|11570.1|438
1604058600000|2020-10-30 11:50:00|11571.6|11570.4|11575.3|11574.1|11582.6|11581.4|11567.3|11566.1|516
1604058900000|2020-10-30 11:55:00|11575.1|11573.9|11579.8|11578.6|11586.6|11585.4|11564.8|11563.6|446
1604059200000|2020-10-30 12:00:00|11579.6|11578.4|11561.8|11560.6|11583.3|11582.1|11560.3|11559.1|1356
1604059500000|2020-10-30 12:05:00|11561.6|11560.4|11551.1|11549.9|11563.6|11562.4|11541.3|11540.1|940
1604059800000|2020-10-30 12:10:00|11551.3|11550.1|11541.3|11540.1|11556.6|11555.4|11536.8|11535.6|570
1604060100000|2020-10-30 12:15:00|11541.1|11539.9|11527.3|11526.1|11546.3|11545.1|11522.6|11521.4|716
1604060400000|2020-10-30 12:20:00|11526.8|11525.6|11530.8|11529.6|11531.1|11529.9|11514.8|11513.6|705
1604060700000|2020-10-30 12:25:00|11530.6|11529.4|11539.8|11538.6|11542.1|11540.9|11529.8|11528.6|428
1604061000000|2020-10-30 12:30:00|11540.3|11539.1|11530.8|11529.6|11541.3|11540.1|11528.8|11527.6|509
1604061300000|2020-10-30 12:35:00|11529.8|11528.6|11536.8|11535.6|11543.8|11542.6|11527.8|11526.6|374
1604061600000|2020-10-30 12:40:00|11537.2|11536|11552.7|11551.5|11552.7|11551.5|11534.2|11533|424
1604061900000|2020-10-30 12:45:00|11552|11550.8|11564.7|11563.5|11566.5|11565.3|11546.2|11545|595
1604062200000|2020-10-30 12:50:00|11564|11562.8|11571|11569.8|11577.7|11576.5|11564|11562.8|524
1604062500000|2020-10-30 12:55:00|11570.7|11569.5|11568.2|11567|11577|11575.8|11566.5|11565.3|452
1604062800000|2020-10-30 13:00:00|11568.7|11567.5|11555.7|11554.5|11570.2|11569|11551.7|11550.5|526
1604063100000|2020-10-30 13:05:00|11556|11554.8|11552.7|11551.5|11567.7|11566.5|11552|11550.8|387
1604063400000|2020-10-30 13:10:00|11552.5|11551.3|11552|11550.8|11562.5|11561.3|11544.2|11543|406
1604063700000|2020-10-30 13:15:00|11552.2|11551|11558|11556.8|11559.7|11558.5|11546.2|11545|364
1604064000000|2020-10-30 13:20:00|11557.7|11556.5|11567.5|11566.3|11568.7|11567.5|11554.7|11553.5|313
1604064300000|2020-10-30 13:25:00|11567|11565.8|11577|11575.8|11577.2|11576|11564.7|11563.5|450
1604064600000|2020-10-30 13:30:00|11577.7|11576.5|11572|11570.8|11597.2|11596|11570.7|11569.5|1392
1604064900000|2020-10-30 13:35:00|11572.2|11571|11586.2|11585|11597.2|11596|11564.7|11563.5|938
1604065200000|2020-10-30 13:40:00|11586.7|11585.5|11563.2|11562|11586.7|11585.5|11562|11560.8|1273
1604065500000|2020-10-30 13:45:00|11562.5|11561.3|11542.5|11541.3|11563.5|11562.3|11539.5|11538.3|1121
1604065800000|2020-10-30 13:50:00|11541.7|11540.5|11553.5|11552.3|11560.7|11559.5|11538.2|11537|806
1604066100000|2020-10-30 13:55:00|11553.2|11552|11566.2|11565|11571.2|11570|11550.2|11549|670
1604066400000|2020-10-30 14:00:00|11566|11564.8|11578.2|11577|11580.2|11579|11562.5|11561.3|1032
1604066700000|2020-10-30 14:05:00|11578.7|11577.5|11584.2|11583|11594.2|11593|11573.5|11572.3|892
1604067000000|2020-10-30 14:10:00|11584|11582.8|11568.5|11567.3|11591.5|11590.3|11560.7|11559.5|929
1604067300000|2020-10-30 14:15:00|11567.7|11566.5|11569|11567.8|11578.2|11577|11556.2|11555|894
1604067600000|2020-10-30 14:20:00|11568.7|11567.5|11548.7|11547.5|11569.7|11568.5|11548.2|11547|689
1604067900000|2020-10-30 14:25:00|11548.5|11547.3|11532.2|11531|11549.5|11548.3|11521.5|11520.3|883
1604068200000|2020-10-30 14:30:00|11532.5|11531.3|11526.2|11525|11541.2|11540|11517.7|11516.5|1095
1604068500000|2020-10-30 14:35:00|11526|11524.8|11529|11527.8|11538.2|11537|11517|11515.8|1159
1604068800000|2020-10-30 14:40:00|11529.2|11528|11502.5|11501.3|11529.5|11528.3|11499.2|11498|1306
1604069100000|2020-10-30 14:45:00|11502.7|11501.5|11477.7|11476.5|11508.5|11507.3|11477|11475.8|1105
1604069400000|2020-10-30 14:50:00|11477.5|11476.3|11496.2|11495|11502|11500.8|11472.7|11471.5|1308
1604069700000|2020-10-30 14:55:00|11496|11494.8|11465.7|11464.5|11497.7|11496.5|11464.7|11463.5|913
1604070000000|2020-10-30 15:00:00|11465|11463.8|11510.5|11509.3|11514|11512.8|11461.5|11460.3|1816
1604070300000|2020-10-30 15:05:00|11510.2|11509|11479.7|11478.5|11513|11511.8|11479|11477.8|1179
1604070600000|2020-10-30 15:10:00|11479.5|11478.3|11535.5|11534.3|11537.5|11536.3|11478.2|11477|1320
1604070900000|2020-10-30 15:15:00|11535.2|11534|11517.2|11516|11536.2|11535|11508.7|11507.5|1120
1604071200000|2020-10-30 15:20:00|11517|11515.8|11530.2|11529|11536|11534.8|11510.2|11509|974
1604071500000|2020-10-30 15:25:00|11529|11527.8|11517.5|11516.3|11535.5|11534.3|11509|11507.8|887
1604071800000|2020-10-30 15:30:00|11517.2|11516|11517.7|11516.5|11524|11522.8|11504.7|11503.5|694
1604072100000|2020-10-30 15:35:00|11518|11516.8|11527.2|11526|11539.5|11538.3|11517.5|11516.3|992
1604072400000|2020-10-30 15:40:00|11527|11525.8|11525.2|11524|11530.5|11529.3|11513.2|11512|639
1604072700000|2020-10-30 15:45:00|11525.7|11524.5|11547.2|11546|11548.7|11547.5|11511.2|11510|884
1604073000000|2020-10-30 15:50:00|11547|11545.8|11549.2|11548|11551.2|11550|11533.5|11532.3|822
1604073300000|2020-10-30 15:55:00|11549.5|11548.3|11548.2|11547|11551.7|11550.5|11537.7|11536.5|701
1604073600000|2020-10-30 16:00:00|11546.5|11545.3|11557.2|11556|11562.7|11561.5|11542.2|11541|739
1604073900000|2020-10-30 16:05:00|11557.5|11556.3|11552.2|11551|11562.2|11561|11548.2|11547|537
1604074200000|2020-10-30 16:10:00|11552|11550.8|11543|11541.8|11554.5|11553.3|11534.7|11533.5|701
1604074500000|2020-10-30 16:15:00|11543.2|11542|11569|11567.8|11572|11570.8|11540.2|11539|608
1604074800000|2020-10-30 16:20:00|11568.2|11567|11558|11556.8|11572.2|11571|11548.5|11547.3|869
1604075100000|2020-10-30 16:25:00|11558.2|11557|11576.7|11575.5|11588.5|11587.3|11552.2|11551|2323
1604075400000|2020-10-30 16:30:00|11577.1|11575.1|11563.4|11561.4|11592.9|11590.9|11559.9|11557.9|2059
1604075700000|2020-10-30 16:35:00|11563.1|11561.1|11547.6|11545.6|11566.1|11564.1|11545.6|11543.6|999
1604076000000|2020-10-30 16:40:00|11547.4|11545.4|11545.6|11543.6|11551.4|11549.4|11542.9|11540.9|325
1604076300000|2020-10-30 16:45:00|11545.1|11543.1|11547.1|11545.1|11549.4|11547.4|11537.4|11535.4|291
1604076600000|2020-10-30 16:50:00|11546.9|11544.9|11538.1|11536.1|11546.9|11544.9|11536.6|11534.6|616
1604076900000|2020-10-30 16:55:00|11537.9|11535.9|11533.6|11531.6|11540.4|11538.4|11528.6|11526.6|326
1604077200000|2020-10-30 17:00:00|11532.6|11530.6|11542.6|11540.6|11551.6|11549.6|11529.6|11527.6|378
1604077500000|2020-10-30 17:05:00|11542.4|11540.4|11521.6|11519.6|11542.6|11540.6|11517.9|11515.9|255
1604077800000|2020-10-30 17:10:00|11521.9|11519.9|11518.4|11516.4|11524.9|11522.9|11517.4|11515.4|209
1604078100000|2020-10-30 17:15:00|11518.1|11516.1|11518.1|11516.1|11525.1|11523.1|11511.1|11509.1|305
1604078400000|2020-10-30 17:20:00|11517.9|11515.9|11520.1|11518.1|11524.1|11522.1|11514.1|11512.1|179
1604078700000|2020-10-30 17:25:00|11519.9|11517.9|11528.6|11526.6|11533.1|11531.1|11511.6|11509.6|346
1604079000000|2020-10-30 17:30:00|11528.4|11526.4|11511.9|11509.9|11528.4|11526.4|11509.1|11507.1|350
1604079300000|2020-10-30 17:35:00|11511.6|11509.6|11508.1|11506.1|11515.9|11513.9|11496.6|11494.6|305
1604079600000|2020-10-30 17:40:00|11507.1|11505.1|11514.9|11512.9|11521.6|11519.6|11505.1|11503.1|279
1604079900000|2020-10-30 17:45:00|11514.6|11512.6|11520.6|11518.6|11521.6|11519.6|11503.4|11501.4|247
1604080200000|2020-10-30 17:50:00|11520.4|11518.4|11513.6|11511.6|11525.6|11523.6|11512.1|11510.1|243
1604080500000|2020-10-30 17:55:00|11513.4|11511.4|11524.6|11522.6|11530.1|11528.1|11512.4|11510.4|182
1604080800000|2020-10-30 18:00:00|11524.4|11522.4|11530.6|11528.6|11532.1|11530.1|11516.6|11514.6|252
1604081100000|2020-10-30 18:05:00|11530.4|11528.4|11549.6|11547.6|11554.6|11552.6|11527.6|11525.6|398
1604081400000|2020-10-30 18:10:00|11550.1|11548.1|11540.1|11538.1|11553.4|11551.4|11538.1|11536.1|220
1604081700000|2020-10-30 18:15:00|11539.9|11537.9|11544.6|11542.6|11548.1|11546.1|11537.1|11535.1|147
1604082000000|2020-10-30 18:20:00|11544.9|11542.9|11530.9|11528.9|11549.1|11547.1|11529.6|11527.6|222
1604082300000|2020-10-30 18:25:00|11531.1|11529.1|11517.1|11515.1|11534.6|11532.6|11512.6|11510.6|247
1604082600000|2020-10-30 18:30:00|11516.4|11514.4|11514.6|11512.6|11516.4|11514.4|11503.6|11501.6|282
1604082900000|2020-10-30 18:35:00|11514.4|11512.4|11513.6|11511.6|11525.1|11523.1|11505.1|11503.1|257
1604083200000|2020-10-30 18:40:00|11513.1|11511.1|11505.6|11503.6|11513.1|11511.1|11500.6|11498.6|353
1604083500000|2020-10-30 18:45:00|11505.4|11503.4|11523.9|11521.9|11524.4|11522.4|11498.6|11496.6|263
1604083800000|2020-10-30 18:50:00|11523.6|11521.6|11519.1|11517.1|11523.6|11521.6|11514.4|11512.4|152
1604084100000|2020-10-30 18:55:00|11518.9|11516.9|11518.4|11516.4|11530.6|11528.6|11516.1|11514.1|125
1604084400000|2020-10-30 19:00:00|11518.1|11516.1|11527.1|11525.1|11529.4|11527.4|11510.6|11508.6|217
1604084700000|2020-10-30 19:05:00|11526.6|11524.6|11516.4|11514.4|11530.1|11528.1|11512.1|11510.1|88
1604085000000|2020-10-30 19:10:00|11516.6|11514.6|11542.6|11540.6|11546.4|11544.4|11515.1|11513.1|187
1604085300000|2020-10-30 19:15:00|11542.4|11540.4|11538.4|11536.4|11546.6|11544.6|11533.4|11531.4|156
1604085600000|2020-10-30 19:20:00|11538.1|11536.1|11546.9|11544.9|11550.6|11548.6|11535.6|11533.6|129
1604085900000|2020-10-30 19:25:00|11547.1|11545.1|11529.9|11527.9|11547.6|11545.6|11526.6|11524.6|107
1604086200000|2020-10-30 19:30:00|11529.6|11527.6|11518.4|11516.4|11533.9|11531.9|11515.4|11513.4|123
1604086500000|2020-10-30 19:35:00|11518.1|11516.1|11522.1|11520.1|11522.4|11520.4|11507.4|11505.4|111
1604086800000|2020-10-30 19:40:00|11522.4|11520.4|11548.4|11546.4|11548.4|11546.4|11517.1|11515.1|118
1604087100000|2020-10-30 19:45:00|11548.1|11546.1|11531.9|11529.9|11558.1|11556.1|11524.9|11522.9|229
1604087400000|2020-10-30 19:50:00|11532.1|11530.1|11534.1|11532.1|11542.9|11540.9|11521.4|11519.4|215
1604087700000|2020-10-30 19:55:00|11534.4|11532.4|11588.1|11586.1|11588.6|11586.6|11528.6|11526.6|393
1604088000000|2020-10-30 20:00:00|11587.9|11585.9|11583.1|11581.1|11603.4|11601.4|11579.4|11577.4|320
1604088300000|2020-10-30 20:05:00|11583.4|11581.4|11574.9|11572.9|11601.4|11599.4|11574.6|11572.6|161
1604088600000|2020-10-30 20:10:00|11575.1|11573.1|11587.9|11585.9|11587.9|11585.9|11574.4|11572.4|159
1604088900000|2020-10-30 20:15:00|11587.6|11585.6|11586.1|11584.1|11588.6|11586.6|11583.9|11581.9|37
1604089200000|2020-10-30 20:20:00|11586.4|11584.4|11591.9|11589.9|11594.4|11592.4|11586.4|11584.4|37
1604089500000|2020-10-30 20:25:00|11591.6|11589.6|11604.4|11602.4|11604.4|11602.4|11590.6|11588.6|56
1604089800000|2020-10-30 20:30:00|11605.4|11603.4|11608.4|11606.4|11609.4|11607.4|11602.4|11600.4|120
1604090100000|2020-10-30 20:35:00|11608.6|11606.6|11633.6|11631.6|11633.6|11631.6|11608.6|11606.6|120
1604090400000|2020-10-30 20:40:00|11638.6|11636.6|11626.4|11624.4|11644.9|11642.9|11620.9|11618.9|214
1604090700000|2020-10-30 20:45:00|11628.4|11626.4|11631.9|11629.9|11633.9|11631.9|11626.4|11624.4|70
1604091000000|2020-10-30 20:50:00|11631.6|11629.6|11637.4|11635.4|11638.4|11636.4|11630.4|11628.4|113
1604091300000|2020-10-30 20:55:00|11636.4|11634.4|11635.9|11633.9|11637.4|11635.4|11625.4|11623.4|139
1604091600000|2020-10-30 21:00:00|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|11637.4|11632.4|26
1604271600000|2020-11-01 23:00:00|11590.7|11585.7|11597.8|11592.8|11604.9|11599.9|11586.9|11581.9|0
1604271900000|2020-11-01 23:05:00|11598.6|11593.6|11578.6|11573.6|11598.6|11593.6|11570.1|11565.1|0
1604272200000|2020-11-01 23:10:00|11579|11574|11570.9|11565.9|11579.7|11574.7|11568.5|11563.5|0
1604272500000|2020-11-01 23:15:00|11572|11567|11573.3|11568.3|11575.6|11570.6|11564.3|11559.3|0
1604272800000|2020-11-01 23:20:00|11573.7|11568.7|11579|11574|11579|11574|11572.2|11567.2|0
1604273100000|2020-11-01 23:25:00|11578.3|11573.3|11570.9|11565.9|11578.3|11573.3|11569.7|11564.7|0
1604273400000|2020-11-01 23:30:00|11629.7|11624.7|11565.2|11560.2|11629.7|11624.7|11565.1|11560.1|0
1604273700000|2020-11-01 23:35:00|11564.4|11559.4|11551.5|11546.5|11564.5|11559.5|11544.5|11539.5|0
1604274000000|2020-11-01 23:40:00|11551.9|11546.9|11536.9|11531.9|11558.6|11553.6|11529.9|11524.9|0
1604274300000|2020-11-01 23:45:00|11537.7|11532.7|11545.8|11540.8|11545.8|11540.8|11519.3|11514.3|0
1604274600000|2020-11-01 23:50:00|11546.6|11541.6|11548.2|11543.2|11553.6|11548.6|11533.8|11528.8|0
1604274900000|2020-11-01 23:55:00|11547.4|11542.4|11550.6|11545.6|11556.9|11551.9|11546.6|11541.6|0
1604275200000|2020-11-02 00:00:00|11551|11546|11561.8|11556.8|11562.6|11557.6|11537|11532|0
1604275500000|2020-11-02 00:05:00|11562.2|11557.2|11557.2|11552.2|11575|11570|11550.9|11545.9|0
1604275800000|2020-11-02 00:10:00|11558|11553|11534.9|11529.9|11558|11553|11531.7|11526.7|0
1604276100000|2020-11-02 00:15:00|11536|11531|11529.9|11525.9|11549.4|11545.4|11513.1|11509.1|169
1604276400000|2020-11-02 00:20:00|11530.1|11526.1|11537.4|11533.4|11547.6|11543.6|11530.1|11526.1|73
1604276700000|2020-11-02 00:25:00|11537.6|11533.6|11540.6|11536.6|11543.9|11539.9|11532.4|11528.4|20
1604277000000|2020-11-02 00:30:00|11540.9|11536.9|11539.9|11535.9|11544.1|11540.1|11529.9|11525.9|9
1604277300000|2020-11-02 00:35:00|11539.6|11535.6|11542.6|11538.6|11544.9|11540.9|11533.1|11529.1|19
1604277600000|2020-11-02 00:40:00|11542.9|11538.9|11541.4|11537.4|11546.4|11542.4|11537.6|11533.6|23
1604277900000|2020-11-02 00:45:00|11543.6|11539.6|11548.9|11544.9|11550.4|11546.4|11542.4|11538.4|8
1604278200000|2020-11-02 00:50:00|11549.1|11545.1|11552.4|11548.4|11556.9|11552.9|11546.9|11542.9|9
1604278500000|2020-11-02 00:55:00|11552.1|11548.1|11552.9|11548.9|11557.1|11553.1|11548.9|11544.9|7
1604278800000|2020-11-02 01:00:00|11551.6|11547.6|11544.9|11540.9|11555.4|11551.4|11541.1|11537.1|25
1604279100000|2020-11-02 01:05:00|11545.1|11541.1|11563.1|11559.1|11570.1|11566.1|11544.6|11540.6|52
1604279400000|2020-11-02 01:10:00|11565.1|11561.1|11581.9|11577.9|11588.4|11584.4|11564.6|11560.6|29
1604279700000|2020-11-02 01:15:00|11582.1|11578.1|11582.6|11578.6|11594.4|11590.4|11580.1|11576.1|36
1604280000000|2020-11-02 01:20:00|11582.9|11578.9|11585.9|11581.9|11592.1|11588.1|11576.4|11572.4|29
1604280300000|2020-11-02 01:25:00|11587.4|11583.4|11579.1|11575.1|11587.4|11583.4|11578.1|11574.1|8
1604280600000|2020-11-02 01:30:00|11579.4|11575.4|11581.1|11577.1|11599.6|11595.6|11577.9|11573.9|16
1604280900000|2020-11-02 01:35:00|11581.4|11577.4|11603.9|11599.9|11605.4|11601.4|11581.4|11577.4|21
1604281200000|2020-11-02 01:40:00|11604.1|11600.1|11605.4|11601.4|11618.1|11614.1|11603.9|11599.9|22
1604281500000|2020-11-02 01:45:00|11605.6|11601.6|11621.4|11617.4|11627.4|11623.4|11605.6|11601.6|13
1604281800000|2020-11-02 01:50:00|11621.1|11617.1|11622.6|11618.6|11625.1|11621.1|11614.9|11610.9|27
1604282100000|2020-11-02 01:55:00|11624.4|11620.4|11601.1|11597.1|11626.6|11622.6|11599.6|11595.6|46
1604282400000|2020-11-02 02:00:00|11600.9|11596.9|11602.6|11598.6|11606.4|11602.4|11596.6|11592.6|25
1604282700000|2020-11-02 02:05:00|11602.9|11598.9|11597.6|11593.6|11609.6|11605.6|11594.6|11590.6|13
1604283000000|2020-11-02 02:10:00|11595.9|11591.9|11578.4|11574.4|11597.6|11593.6|11578.4|11574.4|23
1604283300000|2020-11-02 02:15:00|11578.6|11574.6|11578.9|11574.9|11585.4|11581.4|11576.6|11572.6|10
1604283600000|2020-11-02 02:20:00|11577.9|11573.9|11581.4|11577.4|11586.4|11582.4|11577.4|11573.4|12
1604283900000|2020-11-02 02:25:00|11581.1|11577.1|11589.9|11585.9|11597.4|11593.4|11576.6|11572.6|22
1604284200000|2020-11-02 02:30:00|11589.6|11585.6|11594.9|11590.9|11599.4|11595.4|11587.6|11583.6|53
1604284500000|2020-11-02 02:35:00|11594.6|11590.6|11597.4|11593.4|11601.6|11597.6|11591.6|11587.6|36
1604284800000|2020-11-02 02:40:00|11597.1|11593.1|11587.1|11583.1|11597.1|11593.1|11586.4|11582.4|12
1604285100000|2020-11-02 02:45:00|11585.1|11581.1|11584.9|11580.9|11588.4|11584.4|11574.1|11570.1|19
1604285400000|2020-11-02 02:50:00|11585.1|11581.1|11598.4|11594.4|11608.4|11604.4|11585.1|11581.1|29
1604285700000|2020-11-02 02:55:00|11599.1|11595.1|11595.4|11591.4|11600.6|11596.6|11595.4|11591.4|6
1604286000000|2020-11-02 03:00:00|11595.6|11591.6|11602.1|11598.1|11604.4|11600.4|11595.6|11591.6|11
1604286300000|2020-11-02 03:05:00|11601.6|11597.6|11587.9|11583.9|11602.4|11598.4|11584.4|11580.4|14
1604286600000|2020-11-02 03:10:00|11587.6|11583.6|11593.4|11589.4|11594.1|11590.1|11579.1|11575.1|12
1604286900000|2020-11-02 03:15:00|11593.6|11589.6|11589.9|11585.9|11594.9|11590.9|11588.4|11584.4|4
1604287200000|2020-11-02 03:20:00|11590.1|11586.1|11585.6|11581.6|11594.1|11590.1|11585.4|11581.4|2
1604287500000|2020-11-02 03:25:00|11585.4|11581.4|11587.1|11583.1|11590.6|11586.6|11583.6|11579.6|7
1604287800000|2020-11-02 03:30:00|11587.4|11583.4|11580.4|11576.4|11591.4|11587.4|11579.9|11575.9|18
1604288100000|2020-11-02 03:35:00|11581.4|11577.4|11571.6|11567.6|11582.6|11578.6|11571.4|11567.4|18
1604288400000|2020-11-02 03:40:00|11571.9|11567.9|11579.1|11575.1|11579.9|11575.9|11571.9|11567.9|11
1604288700000|2020-11-02 03:45:00|11578.6|11574.6|11577.6|11573.6|11583.4|11579.4|11575.9|11571.9|5
1604289000000|2020-11-02 03:50:00|11577.9|11573.9|11580.6|11576.6|11584.4|11580.4|11577.4|11573.4|8
1604289300000|2020-11-02 03:55:00|11580.4|11576.4|11564.9|11560.9|11580.4|11576.4|11564.9|11560.9|42
1604289600000|2020-11-02 04:00:00|11565.1|11561.1|11566.4|11562.4|11571.9|11567.9|11560.9|11556.9|49
1604289900000|2020-11-02 04:05:00|11564.4|11560.4|11570.9|11566.9|11577.6|11573.6|11564.1|11560.1|32
1604290200000|2020-11-02 04:10:00|11570.4|11566.4|11572.6|11568.6|11574.9|11570.9|11568.6|11564.6|104
1604290500000|2020-11-02 04:15:00|11574.1|11570.1|11570.4|11566.4|11574.1|11570.1|11562.1|11558.1|56
1604290800000|2020-11-02 04:20:00|11568.9|11564.9|11575.9|11571.9|11577.1|11573.1|11568.6|11564.6|110
1604291100000|2020-11-02 04:25:00|11576.1|11572.1|11577.4|11573.4|11577.4|11573.4|11570.6|11566.6|15
1604291400000|2020-11-02 04:30:00|11576.9|11572.9|11580.6|11576.6|11585.1|11581.1|11576.9|11572.9|68
1604291700000|2020-11-02 04:35:00|11580.9|11576.9|11572.6|11568.6|11583.1|11579.1|11569.9|11565.9|43
1604292000000|2020-11-02 04:40:00|11571.9|11567.9|11562.9|11558.9|11575.4|11571.4|11550.1|11546.1|82
1604292300000|2020-11-02 04:45:00|11562.6|11558.6|11563.9|11559.9|11569.1|11565.1|11556.6|11552.6|85
1604292600000|2020-11-02 04:50:00|11564.4|11560.4|11561.1|11557.1|11568.6|11564.6|11558.1|11554.1|91
1604292900000|2020-11-02 04:55:00|11560.9|11556.9|11561.4|11557.4|11572.1|11568.1|11556.6|11552.6|34
1604293200000|2020-11-02 05:00:00|11561.6|11557.6|11562.9|11558.9|11565.9|11561.9|11555.9|11551.9|74
1604293500000|2020-11-02 05:05:00|11560.9|11556.9|11566.1|11562.1|11568.6|11564.6|11559.1|11555.1|45
1604293800000|2020-11-02 05:10:00|11565.9|11561.9|11570.1|11566.1|11571.4|11567.4|11562.4|11558.4|41
1604294100000|2020-11-02 05:15:00|11571.9|11567.9|11581.9|11577.9|11582.6|11578.6|11570.6|11566.6|96
1604294400000|2020-11-02 05:20:00|11581.6|11577.6|11578.9|11574.9|11582.6|11578.6|11574.4|11570.4|81
1604294700000|2020-11-02 05:25:00|11578.6|11574.6|11582.1|11578.1|11585.4|11581.4|11577.6|11573.6|55
1604295000000|2020-11-02 05:30:00|11581.9|11577.9|11583.6|11579.6|11583.6|11579.6|11566.1|11562.1|52
1604295300000|2020-11-02 05:35:00|11585.1|11581.1|11578.4|11574.4|11585.4|11581.4|11573.4|11569.4|14
1604295600000|2020-11-02 05:40:00|11579.4|11575.4|11582.6|11578.6|11583.9|11579.9|11578.1|11574.1|54
1604295900000|2020-11-02 05:45:00|11582.9|11578.9|11610.6|11606.6|11610.9|11606.9|11582.4|11578.4|162
1604296200000|2020-11-02 05:50:00|11610.9|11606.9|11614.9|11610.9|11614.9|11610.9|11605.4|11601.4|57
1604296500000|2020-11-02 05:55:00|11614.1|11610.1|11609.1|11605.1|11617.1|11613.1|11609.1|11605.1|44
1604296800000|2020-11-02 06:00:00|11608.9|11604.9|11599.9|11595.9|11609.9|11605.9|11598.4|11594.4|81
1604297100000|2020-11-02 06:05:00|11600.4|11596.4|11590.6|11586.6|11600.9|11596.9|11588.1|11584.1|72
1604297400000|2020-11-02 06:10:00|11590.9|11586.9|11594.9|11590.9|11601.9|11597.9|11590.9|11586.9|66
1604297700000|2020-11-02 06:15:00|11595.1|11591.1|11598.9|11594.9|11601.9|11597.9|11594.9|11590.9|24
1604298000000|2020-11-02 06:20:00|11600.1|11596.1|11601.1|11597.1|11607.1|11603.1|11595.1|11591.1|61
1604298300000|2020-11-02 06:25:00|11599.4|11595.4|11594.1|11590.1|11602.4|11598.4|11588.1|11584.1|62
1604298600000|2020-11-02 06:30:00|11594.4|11590.4|11616.1|11612.1|11618.4|11614.4|11592.6|11588.6|79
1604298900000|2020-11-02 06:35:00|11616.4|11612.4|11634.6|11630.6|11639.9|11635.9|11616.4|11612.4|89
1604299200000|2020-11-02 06:40:00|11636.1|11632.1|11616.4|11612.4|11643.1|11639.1|11607.9|11603.9|148
1604299500000|2020-11-02 06:45:00|11616.6|11612.6|11598.4|11594.4|11616.6|11612.6|11597.1|11593.1|146
1604299800000|2020-11-02 06:50:00|11597.4|11593.4|11594.1|11590.1|11600.1|11596.1|11588.4|11584.4|94
1604300100000|2020-11-02 06:55:00|11593.9|11589.9|11592.4|11588.4|11596.1|11592.1|11573.6|11569.6|67
1604300400000|2020-11-02 07:00:00|11591.4|11589.4|11579.1|11577.1|11592.9|11590.9|11555.4|11553.4|428
1604300700000|2020-11-02 07:05:00|11579.4|11577.4|11558.4|11556.4|11582.4|11580.4|11554.4|11552.4|363
1604301000000|2020-11-02 07:10:00|11556.4|11554.4|11568.9|11566.9|11576.9|11574.9|11555.6|11553.6|278
1604301300000|2020-11-02 07:15:00|11567.9|11565.9|11587.6|11585.6|11587.6|11585.6|11559.9|11557.9|286
1604301600000|2020-11-02 07:20:00|11587.9|11585.9|11596.4|11594.4|11604.4|11602.4|11584.4|11582.4|455
1604301900000|2020-11-02 07:25:00|11596.6|11594.6|11598.6|11596.6|11601.1|11599.1|11588.1|11586.1|353
1604302200000|2020-11-02 07:30:00|11598.9|11596.9|11587.6|11585.6|11603.4|11601.4|11587.4|11585.4|396
1604302500000|2020-11-02 07:35:00|11587.4|11585.4|11606.9|11604.9|11614.4|11612.4|11583.1|11581.1|578
1604302800000|2020-11-02 07:40:00|11606.6|11604.6|11613.4|11611.4|11614.4|11612.4|11602.1|11600.1|467
1604303100000|2020-11-02 07:45:00|11613.6|11611.6|11628.4|11626.4|11640.6|11638.6|11611.9|11609.9|817
1604303400000|2020-11-02 07:50:00|11628.1|11626.1|11646.9|11644.9|11652.9|11650.9|11628.1|11626.1|592
1604303700000|2020-11-02 07:55:00|11646.6|11644.6|11664.4|11662.4|11667.6|11665.6|11631.4|11629.4|872
1604304000000|2020-11-02 08:00:00|11664|11662.8|11584.5|11583.3|11664|11662.8|11579.7|11578.5|2845
1604304300000|2020-11-02 08:05:00|11584.7|11583.5|11617.5|11616.3|11633.5|11632.3|11580.7|11579.5|1300
1604304600000|2020-11-02 08:10:00|11618.5|11617.3|11578.5|11577.3|11621.7|11620.5|11575|11573.8|1185
1604304900000|2020-11-02 08:15:00|11581|11579.8|11574.7|11573.5|11593|11591.8|11560|11558.8|997
1604305200000|2020-11-02 08:20:00|11574|11572.8|11585.7|11584.5|11597.7|11596.5|11568.7|11567.5|782
1604305500000|2020-11-02 08:25:00|11586.7|11585.5|11558.2|11557|11586.7|11585.5|11553.2|11552|609
1604305800000|2020-11-02 08:30:00|11558|11556.8|11567.5|11566.3|11577.5|11576.3|11550|11548.8|717
1604306100000|2020-11-02 08:35:00|11567.2|11566|11563.7|11562.5|11575.5|11574.3|11555.2|11554|485
1604306400000|2020-11-02 08:40:00|11563.5|11562.3|11577.7|11576.5|11579|11577.8|11554.7|11553.5|528
1604306700000|2020-11-02 08:45:00|11577.2|11576|11598|11596.8|11602.2|11601|11572.2|11571|599
1604307000000|2020-11-02 08:50:00|11598.2|11597|11610.7|11609.5|11618.2|11617|11594|11592.8|606
1604307300000|2020-11-02 08:55:00|11610.5|11609.3|11632|11630.8|11632.7|11631.5|11603.5|11602.3|704
1604307600000|2020-11-02 09:00:00|11629|11627.8|11645.7|11644.5|11651.5|11650.3|11622.7|11621.5|816
1604307900000|2020-11-02 09:05:00|11645.5|11644.3|11633.7|11632.5|11647|11645.8|11626|11624.8|628
1604308200000|2020-11-02 09:10:00|11635|11633.8|11641|11639.8|11644.7|11643.5|11629|11627.8|424
1604308500000|2020-11-02 09:15:00|11641.2|11640|11647.7|11646.5|11648.5|11647.3|11628|11626.8|579
1604308800000|2020-11-02 09:20:00|11647.5|11646.3|11658.7|11657.5|11670.2|11669|11631.7|11630.5|869
1604309100000|2020-11-02 09:25:00|11658.2|11657|11696.5|11695.3|11697.3|11696.1|11658.2|11657|1056
1604309400000|2020-11-02 09:30:00|11696.3|11695.1|11737.3|11736.1|11765.5|11764.3|11690.3|11689.1|2513
1604309700000|2020-11-02 09:35:00|11737|11735.8|11738.3|11737.1|11746|11744.8|11724.3|11723.1|784
1604310000000|2020-11-02 09:40:00|11738.5|11737.3|11737.3|11736.1|11746.3|11745.1|11727.8|11726.6|676
1604310300000|2020-11-02 09:45:00|11737|11735.8|11723.3|11722.1|11737.8|11736.6|11713.5|11712.3|660
1604310600000|2020-11-02 09:50:00|11723|11721.8|11723.8|11722.6|11733.8|11732.6|11714.3|11713.1|459
1604310900000|2020-11-02 09:55:00|11724.5|11723.3|11726|11724.8|11740.8|11739.6|11721.3|11720.1|448
1604311200000|2020-11-02 10:00:00|11726.3|11725.1|11757|11755.8|11757|11755.8|11725.8|11724.6|774
1604311500000|2020-11-02 10:05:00|11757.3|11756.1|11733.3|11732.1|11761.5|11760.3|11728.8|11727.6|692
1604311800000|2020-11-02 10:10:00|11733.8|11732.6|11732.3|11731.1|11748.8|11747.6|11727.8|11726.6|303
1604312100000|2020-11-02 10:15:00|11732|11730.8|11733.8|11732.6|11736|11734.8|11721.3|11720.1|483
1604312400000|2020-11-02 10:20:00|11733.5|11732.3|11731.3|11730.1|11743.8|11742.6|11728.8|11727.6|287
1604312700000|2020-11-02 10:25:00|11731.5|11730.3|11741.5|11740.3|11749.8|11748.6|11729|11727.8|328
1604313000000|2020-11-02 10:30:00|11742.3|11741.1|11755.5|11754.3|11757.3|11756.1|11735.8|11734.6|436
1604313300000|2020-11-02 10:35:00|11755.3|11754.1|11764.8|11763.6|11768.8|11767.6|11754|11752.8|520
1604313600000|2020-11-02 10:40:00|11764|11762.8|11775.3|11774.1|11787.3|11786.1|11763.3|11762.1|828
1604313900000|2020-11-02 10:45:00|11775|11773.8|11772.8|11771.6|11782|11780.8|11768.8|11767.6|326
1604314200000|2020-11-02 10:50:00|11773|11771.8|11788|11786.8|11793.3|11792.1|11768|11766.8|696
1604314500000|2020-11-02 10:55:00|11788.3|11787.1|11783.3|11782.1|11807|11805.8|11781.5|11780.3|996
1604314800000|2020-11-02 11:00:00|11783|11781.8|11767.8|11766.6|11789.3|11788.1|11765|11763.8|898
1604315100000|2020-11-02 11:05:00|11768|11766.8|11770.3|11769.1|11773.8|11772.6|11761.3|11760.1|327
1604315400000|2020-11-02 11:10:00|11770|11768.8|11787.8|11786.6|11790|11788.8|11769.3|11768.1|515
1604315700000|2020-11-02 11:15:00|11787.5|11786.3|11784.3|11783.1|11791.8|11790.6|11773.8|11772.6|298
1604316000000|2020-11-02 11:20:00|11784.5|11783.3|11807.3|11806.1|11807.8|11806.6|11782.8|11781.6|421
1604316300000|2020-11-02 11:25:00|11807|11805.8|11782|11780.8|11809|11807.8|11776|11774.8|627
1604316600000|2020-11-02 11:30:00|11781.8|11780.6|11779.5|11778.3|11790.8|11789.6|11774.3|11773.1|270
1604316900000|2020-11-02 11:35:00|11779.3|11778.1|11786|11784.8|11795.5|11794.3|11773.3|11772.1|406
1604317200000|2020-11-02 11:40:00|11786.3|11785.1|11785.8|11784.6|11787.3|11786.1|11768.3|11767.1|384
1604317500000|2020-11-02 11:45:00|11786.3|11785.1|11774|11772.8|11786.5|11785.3|11768.8|11767.6|354
1604317800000|2020-11-02 11:50:00|11773.8|11772.6|11771.5|11770.3|11778.8|11777.6|11770|11768.8|187
1604318100000|2020-11-02 11:55:00|11771|11769.8|11782.3|11781.1|11784.8|11783.6|11771|11769.8|184
1604318400000|2020-11-02 12:00:00|11782.5|11781.3|11772.5|11771.3|11785|11783.8|11770.5|11769.3|398
1604318700000|2020-11-02 12:05:00|11772.3|11771.1|11766.5|11765.3|11776.3|11775.1|11765.5|11764.3|224
1604319000000|2020-11-02 12:10:00|11766.3|11765.1|11788.3|11787.1|11788.3|11787.1|11765.8|11764.6|270
1604319300000|2020-11-02 12:15:00|11788.5|11787.3|11767.3|11766.1|11788.8|11787.6|11766.8|11765.6|218
1604319600000|2020-11-02 12:20:00|11767|11765.8|11756.3|11755.1|11767.5|11766.3|11753|11751.8|461
1604319900000|2020-11-02 12:25:00|11756|11754.8|11756.8|11755.6|11764.8|11763.6|11753.5|11752.3|373
1604320200000|2020-11-02 12:30:00|11756.5|11755.3|11762.8|11761.6|11767.3|11766.1|11754|11752.8|197
1604320500000|2020-11-02 12:35:00|11762.5|11761.3|11756|11754.8|11768.3|11767.1|11753.8|11752.6|192
1604320800000|2020-11-02 12:40:00|11755.4|11754.2|11762.9|11761.7|11765.2|11764|11746.9|11745.7|271
1604321100000|2020-11-02 12:45:00|11762.7|11761.5|11761.4|11760.2|11763.7|11762.5|11752.7|11751.5|170
1604321400000|2020-11-02 12:50:00|11761.2|11760|11738.2|11737|11761.9|11760.7|11731.7|11730.5|416
1604321700000|2020-11-02 12:55:00|11738.4|11737.2|11744.4|11743.2|11747.7|11746.5|11736.7|11735.5|251
1604322000000|2020-11-02 13:00:00|11743.2|11742|11751.7|11750.5|11752.2|11751|11739.7|11738.5|165
1604322300000|2020-11-02 13:05:00|11751.4|11750.2|11754.4|11753.2|11754.7|11753.5|11741.7|11740.5|150
1604322600000|2020-11-02 13:10:00|11754.7|11753.5|11762.7|11761.5|11765.7|11764.5|11751.7|11750.5|235
1604322900000|2020-11-02 13:15:00|11762.4|11761.2|11767.2|11766|11768.7|11767.5|11758.4|11757.2|193
1604323200000|2020-11-02 13:20:00|11767.4|11766.2|11772.2|11771|11775.2|11774|11764.2|11763|363
1604323500000|2020-11-02 13:25:00|11772.4|11771.2|11772.2|11771|11776.4|11775.2|11766.2|11765|248
1604323800000|2020-11-02 13:30:00|11771.9|11770.7|11772.9|11771.7|11779.9|11778.7|11767.9|11766.7|310
1604324100000|2020-11-02 13:35:00|11773.2|11772|11769.9|11768.7|11778.9|11777.7|11762.9|11761.7|468
1604324400000|2020-11-02 13:40:00|11770.2|11769|11782.9|11781.7|11783.9|11782.7|11763.4|11762.2|502
1604324700000|2020-11-02 13:45:00|11781.9|11780.7|11766.7|11765.5|11784.9|11783.7|11766.4|11765.2|419
1604325000000|2020-11-02 13:50:00|11766.4|11765.2|11770.7|11769.5|11776.9|11775.7|11765.9|11764.7|335
1604325300000|2020-11-02 13:55:00|11770.9|11769.7|11781.7|11780.5|11781.7|11780.5|11770.7|11769.5|299
1604325600000|2020-11-02 14:00:00|11781.9|11780.7|11770.4|11769.2|11783.4|11782.2|11761.9|11760.7|463
1604325900000|2020-11-02 14:05:00|11770.2|11769|11789.4|11788.2|11796.2|11795|11768.2|11767|797
1604326200000|2020-11-02 14:10:00|11789.7|11788.5|11782.9|11781.7|11794.7|11793.5|11781.4|11780.2|394
1604326500000|2020-11-02 14:15:00|11783.2|11782|11785.9|11784.7|11787.7|11786.5|11777.2|11776|359
1604326800000|2020-11-02 14:20:00|11785.7|11784.5|11775.7|11774.5|11789.4|11788.2|11769.4|11768.2|413
1604327100000|2020-11-02 14:25:00|11775.4|11774.2|11787.4|11786.2|11787.7|11786.5|11774.9|11773.7|318
1604327400000|2020-11-02 14:30:00|11787.2|11786|11764.9|11763.7|11796.9|11795.7|11764.7|11763.5|1249
1604327700000|2020-11-02 14:35:00|11763.9|11762.7|11771.2|11770|11778.9|11777.7|11761.2|11760|1125
1604328000000|2020-11-02 14:40:00|11771.9|11770.7|11754.7|11753.5|11774.9|11773.7|11750.9|11749.7|1052
1604328300000|2020-11-02 14:45:00|11755.7|11754.5|11768.4|11767.2|11775.9|11774.7|11753.7|11752.5|910
1604328600000|2020-11-02 14:50:00|11767.9|11766.7|11800.4|11799.2|11808.9|11807.7|11762.2|11761|935
1604328900000|2020-11-02 14:55:00|11800.9|11799.7|11816.7|11815.5|11818.9|11817.7|11792.7|11791.5|757
1604329200000|2020-11-02 15:00:00|11840.9|11839.7|11820.4|11819.2|11840.9|11839.7|11814.2|11813|1235
1604329500000|2020-11-02 15:05:00|11819.7|11818.5|11806.9|11805.7|11823.9|11822.7|11799.4|11798.2|598
1604329800000|2020-11-02 15:10:00|11807.3|11806.1|11798.3|11797.1|11818.3|11817.1|11792.8|11791.6|688
1604330100000|2020-11-02 15:15:00|11798.6|11797.4|11810.3|11809.1|11815.3|11814.1|11791.3|11790.1|695
1604330400000|2020-11-02 15:20:00|11809.8|11808.6|11814.3|11813.1|11818.8|11817.6|11799.8|11798.6|761
1604330700000|2020-11-02 15:25:00|11814.1|11812.9|11805.3|11804.1|11816.3|11815.1|11802.6|11801.4|759
1604331000000|2020-11-02 15:30:00|11805.1|11803.9|11788.8|11787.6|11806.3|11805.1|11783.6|11782.4|704
1604331300000|2020-11-02 15:35:00|11788.6|11787.4|11782.3|11781.1|11797.3|11796.1|11777.3|11776.1|640
1604331600000|2020-11-02 15:40:00|11782.1|11780.9|11777.8|11776.6|11788.3|11787.1|11774.8|11773.6|531
1604331900000|2020-11-02 15:45:00|11778.1|11776.9|11788.1|11786.9|11793.3|11792.1|11775.6|11774.4|590
1604332200000|2020-11-02 15:50:00|11788.3|11787.1|11786.3|11785.1|11798.8|11797.6|11773.6|11772.4|694
1604332500000|2020-11-02 15:55:00|11786.1|11784.9|11766.8|11765.6|11786.8|11785.6|11764.3|11763.1|749
1604332800000|2020-11-02 16:00:00|11766.1|11764.9|11776.3|11775.1|11778.8|11777.6|11761.1|11759.9|790
1604333100000|2020-11-02 16:05:00|11776.1|11774.9|11783.3|11782.1|11785.1|11783.9|11769.8|11768.6|510
1604333400000|2020-11-02 16:10:00|11784.3|11783.1|11773.8|11772.6|11789.3|11788.1|11763.1|11761.9|540
1604333700000|2020-11-02 16:15:00|11773.6|11772.4|11770.6|11769.4|11775.1|11773.9|11765.6|11764.4|415
1604334000000|2020-11-02 16:20:00|11770.8|11769.6|11767.3|11766.1|11771.6|11770.4|11751.6|11750.4|764
1604334300000|2020-11-02 16:25:00|11767.6|11766.4|11780.8|11779.6|11787.3|11786.1|11762.8|11761.6|1470
1604334600000|2020-11-02 16:30:00|11781.2|11779.2|11787.2|11785.2|11796|11794|11775.2|11773.2|1313
1604334900000|2020-11-02 16:35:00|11787.7|11785.7|11786.7|11784.7|11797.2|11795.2|11780|11778|1094
1604335200000|2020-11-02 16:40:00|11787|11785|11808.5|11806.5|11808.7|11806.7|11787|11785|793
1604335500000|2020-11-02 16:45:00|11808.2|11806.2|11806.2|11804.2|11809.5|11807.5|11802.7|11800.7|297
1604335800000|2020-11-02 16:50:00|11806.7|11804.7|11811.7|11809.7|11813.7|11811.7|11802.7|11800.7|250
1604336100000|2020-11-02 16:55:00|11811.5|11809.5|11800.2|11798.2|11816|11814|11800.2|11798.2|391
1604336400000|2020-11-02 17:00:00|11800.7|11798.7|11788.7|11786.7|11802.7|11800.7|11783.7|11781.7|408
1604336700000|2020-11-02 17:05:00|11789|11787|11797|11795|11797.7|11795.7|11785.5|11783.5|244
1604337000000|2020-11-02 17:10:00|11796.7|11794.7|11786.2|11784.2|11799.2|11797.2|11781.5|11779.5|226
1604337300000|2020-11-02 17:15:00|11786.5|11784.5|11779|11777|11792.2|11790.2|11778.7|11776.7|249
1604337600000|2020-11-02 17:20:00|11778.7|11776.7|11790.5|11788.5|11791.2|11789.2|11778.7|11776.7|175
1604337900000|2020-11-02 17:25:00|11790.2|11788.2|11802.2|11800.2|11802.7|11800.7|11788.5|11786.5|199
1604338200000|2020-11-02 17:30:00|11802|11800|11784.5|11782.5|11802.2|11800.2|11783|11781|357
1604338500000|2020-11-02 17:35:00|11784.7|11782.7|11771|11769|11789.2|11787.2|11768.7|11766.7|253
1604338800000|2020-11-02 17:40:00|11770.7|11768.7|11761|11759|11772.5|11770.5|11761|11759|196
1604339100000|2020-11-02 17:45:00|11760.7|11758.7|11746.7|11744.7|11763|11761|11740.7|11738.7|391
1604339400000|2020-11-02 17:50:00|11747|11745|11752.5|11750.5|11755.7|11753.7|11743|11741|288
1604339700000|2020-11-02 17:55:00|11752.7|11750.7|11756.7|11754.7|11758.2|11756.2|11748|11746|170
1604340000000|2020-11-02 18:00:00|11757.2|11755.2|11749|11747|11758.7|11756.7|11740.7|11738.7|229
1604340300000|2020-11-02 18:05:00|11749.2|11747.2|11742.7|11740.7|11750|11748|11736.2|11734.2|225
1604340600000|2020-11-02 18:10:00|11743|11741|11737|11735|11744|11742|11735.2|11733.2|163
1604340900000|2020-11-02 18:15:00|11736.7|11734.7|11715.7|11713.7|11737.5|11735.5|11715.2|11713.2|375
1604341200000|2020-11-02 18:20:00|11716|11714|11721.5|11719.5|11724.2|11722.2|11704.5|11702.5|564
1604341500000|2020-11-02 18:25:00|11721.2|11719.2|11729.5|11727.5|11730|11728|11714.5|11712.5|175
1604341800000|2020-11-02 18:30:00|11730|11728|11736.2|11734.2|11737.5|11735.5|11722.2|11720.2|239
1604342100000|2020-11-02 18:35:00|11736.5|11734.5|11728.7|11726.7|11737.7|11735.7|11722.5|11720.5|224
1604342400000|2020-11-02 18:40:00|11728.5|11726.5|11735.5|11733.5|11740|11738|11726|11724|155
1604342700000|2020-11-02 18:45:00|11735.2|11733.2|11728.2|11726.2|11736.7|11734.7|11725.5|11723.5|144
1604343000000|2020-11-02 18:50:00|11727.2|11725.2|11709.2|11707.2|11730.2|11728.2|11705.5|11703.5|262
1604343300000|2020-11-02 18:55:00|11709|11707|11714|11712|11716|11714|11706.2|11704.2|180
1604343600000|2020-11-02 19:00:00|11714.2|11712.2|11719.2|11717.2|11725|11723|11711|11709|148
1604343900000|2020-11-02 19:05:00|11719.5|11717.5|11727.7|11725.7|11730.2|11728.2|11716.2|11714.2|134
1604344200000|2020-11-02 19:10:00|11728|11726|11730.2|11728.2|11738.2|11736.2|11723.2|11721.2|124
1604344500000|2020-11-02 19:15:00|11730|11728|11731.5|11729.5|11735|11733|11722.7|11720.7|110
1604344800000|2020-11-02 19:20:00|11731.2|11729.2|11756|11754|11759|11757|11729.2|11727.2|242
1604345100000|2020-11-02 19:25:00|11755.2|11753.2|11765|11763|11765|11763|11752.2|11750.2|130
1604345400000|2020-11-02 19:30:00|11764.7|11762.7|11760.2|11758.2|11770.2|11768.2|11758|11756|86
1604345700000|2020-11-02 19:35:00|11760|11758|11765.2|11763.2|11773.5|11771.5|11759.7|11757.7|135
1604346000000|2020-11-02 19:40:00|11766.5|11764.5|11769.5|11767.5|11772|11770|11765|11763|39
1604346300000|2020-11-02 19:45:00|11769.2|11767.2|11772.2|11770.2|11787.5|11785.5|11767.7|11765.7|163
1604346600000|2020-11-02 19:50:00|11773|11771|11763.5|11761.5|11777.5|11775.5|11762|11760|126
1604346900000|2020-11-02 19:55:00|11763.7|11761.7|11771|11769|11771|11769|11761.5|11759.5|123
1604347200000|2020-11-02 20:00:00|11770.2|11768.2|11779.2|11777.2|11785|11783|11766.5|11764.5|167
1604347500000|2020-11-02 20:05:00|11779|11777|11772.7|11770.7|11779.5|11777.5|11771.2|11769.2|70
1604347800000|2020-11-02 20:10:00|11773|11771|11777|11775|11784.5|11782.5|11772.7|11770.7|58
1604348100000|2020-11-02 20:15:00|11777.2|11775.2|11791|11789|11793.7|11791.7|11777|11775|106
1604348400000|2020-11-02 20:20:00|11791.2|11789.2|11793|11791|11799.5|11797.5|11789.7|11787.7|74
1604348700000|2020-11-02 20:25:00|11793.2|11791.2|11792|11790|11799|11797|11787|11785|47
1604349000000|2020-11-02 20:30:00|11791.7|11789.7|11783.7|11781.7|11807|11805|11782|11780|146
1604349300000|2020-11-02 20:35:00|11784|11782|11781|11779|11787.7|11785.7|11776|11774|112
1604349600000|2020-11-02 20:40:00|11781.5|11779.5|11768.2|11766.2|11783.5|11781.5|11768|11766|85
1604349900000|2020-11-02 20:45:00|11768|11766|11783.2|11781.2|11788.7|11786.7|11766|11764|131
1604350200000|2020-11-02 20:50:00|11787|11785|11790|11788|11791.7|11789.7|11772.5|11770.5|178
1604350500000|2020-11-02 20:55:00|11789.7|11787.7|11807.2|11805.2|11807.2|11805.2|11776|11774|183
1604350800000|2020-11-02 21:00:00|11807.5|11805.5|11813.1|11808.1|11821|11816|11793.8|11788.8|13
1604351100000|2020-11-02 21:05:00|11812.3|11807.3|11802.9|11797.9|11818.2|11813.2|11802.1|11797.1|0
1604351400000|2020-11-02 21:10:00|11804.5|11799.5|11796|11791|11804.5|11799.5|11793.2|11788.2|0
1604351700000|2020-11-02 21:15:00|11797.6|11792.6|11798|11793|11798.4|11793.4|11795.3|11790.3|0
1604352000000|2020-11-02 21:20:00|11797.8|11792.8|11798.1|11793.1|11798.3|11793.3|11797.4|11792.4|0
1604352300000|2020-11-02 21:25:00|11798.4|11793.4|11795.6|11790.6|11798.5|11793.5|11794.9|11789.9|0
1604352600000|2020-11-02 21:30:00|11795.5|11790.5|11804.1|11799.1|11804.9|11799.9|11789.8|11784.8|0
1604352900000|2020-11-02 21:35:00|11804.9|11799.9|11809.5|11804.5|11810.3|11805.3|11803.3|11798.3|0
1604353200000|2020-11-02 21:40:00|11810.3|11805.3|11811.9|11806.9|11812.7|11807.7|11804.6|11799.6|0
1604353500000|2020-11-02 21:45:00|11811.1|11806.1|11810.1|11805.1|11816.9|11811.9|11809.3|11804.3|0
1604353800000|2020-11-02 21:50:00|11809.3|11804.3|11809.9|11804.9|11810|11805|11806.7|11801.7|0
1604354100000|2020-11-02 21:55:00|11809.1|11804.1|11809.3|11804.3|11810.5|11805.5|11805.9|11800.9|0
1604354400000|2020-11-02 22:00:00|11808.6|11803.6|11810.6|11805.6|11810.7|11805.7|11808|11803|0
1604354700000|2020-11-02 22:05:00|11810.4|11805.4|11809.5|11804.5|11810.6|11805.6|11809.5|11804.5|0
1604355000000|2020-11-02 22:10:00|11809.6|11804.6|11808.8|11803.8|11810.4|11805.4|11808.5|11803.5|0
1604355300000|2020-11-02 22:15:00|11808.5|11803.5|11807.1|11802.1|11808.9|11803.9|11807.1|11802.1|0
1604355600000|2020-11-02 22:20:00|11807.2|11802.2|11807.2|11802.2|11808.6|11803.6|11806.2|11801.2|0
1604355900000|2020-11-02 22:25:00|11807|11802|11808.6|11803.6|11808.8|11803.8|11807|11802|0
1604356200000|2020-11-02 22:30:00|11808.5|11803.5|11807.1|11802.1|11808.7|11803.7|11807.1|11802.1|0
1604356500000|2020-11-02 22:35:00|11807|11802|11807.7|11802.7|11808.2|11803.2|11806.7|11801.7|0
1604356800000|2020-11-02 22:40:00|11808.1|11803.1|11808.2|11803.2|11808.5|11803.5|11807.8|11802.8|0
1604357100000|2020-11-02 22:45:00|11808.7|11803.7|11808.9|11803.9|11809|11804|11808.1|11803.1|0
1604357400000|2020-11-02 22:50:00|11809|11804|11809.6|11804.6|11810.7|11805.7|11808.5|11803.5|0
1604357700000|2020-11-02 22:55:00|11810.5|11805.5|11810.5|11805.5|11811.7|11806.7|11809.1|11804.1|0
1604358000000|2020-11-02 23:00:00|11811.2|11806.2|11821.3|11816.3|11822.9|11817.9|11802.4|11797.4|0
1604358300000|2020-11-02 23:05:00|11821.4|11816.4|11820.9|11815.9|11823.6|11818.6|11817.1|11812.1|0
1604358600000|2020-11-02 23:10:00|11821.3|11816.3|11819.1|11814.1|11821.7|11816.7|11817.5|11812.5|0
1604358900000|2020-11-02 23:15:00|11818.7|11813.7|11828|11823|11828.7|11823.7|11814.7|11809.7|0
1604359200000|2020-11-02 23:20:00|11828.8|11823.8|11830.2|11825.2|11831|11826|11819.9|11814.9|0
1604359500000|2020-11-02 23:25:00|11831|11826|11834.9|11829.9|11837.3|11832.3|11827.8|11822.8|0
1604359800000|2020-11-02 23:30:00|11835.7|11830.7|11834.1|11829.1|11838.1|11833.1|11828.4|11823.4|0
1604360100000|2020-11-02 23:35:00|11834.9|11829.9|11832|11827|11839|11834|11829.1|11824.1|0
1604360400000|2020-11-02 23:40:00|11831.9|11826.9|11828.8|11823.8|11833.6|11828.6|11828|11823|0
1604360700000|2020-11-02 23:45:00|11829.1|11824.1|11825.2|11820.2|11831.1|11826.1|11822.9|11817.9|0
1604361000000|2020-11-02 23:50:00|11825.6|11820.6|11829.3|11824.3|11829.3|11824.3|11824.8|11819.8|0
1604361300000|2020-11-02 23:55:00|11828.9|11823.9|11828.7|11823.7|11829.4|11824.4|11827|11822|0
1604361600000|2020-11-03 00:00:00|11829.5|11824.5|11834.9|11829.9|11838.6|11833.6|11827.8|11822.8|0
1604361900000|2020-11-03 00:05:00|11834.5|11829.5|11821.8|11816.8|11835.4|11830.4|11816.7|11811.7|0
1604362200000|2020-11-03 00:10:00|11822.6|11817.6|11823.4|11818.4|11826.2|11821.2|11814.6|11809.6|0
1604362500000|2020-11-03 00:15:00|11823.8|11818.8|11822|11818|11832.5|11828.5|11814|11810|58
1604362800000|2020-11-03 00:20:00|11822.7|11818.7|11825.7|11821.7|11827.5|11823.5|11818.2|11814.2|29
1604363100000|2020-11-03 00:25:00|11826|11822|11842.2|11838.2|11842.7|11838.7|11825.5|11821.5|24
1604363400000|2020-11-03 00:30:00|11844|11840|11843.2|11839.2|11847.5|11843.5|11840.5|11836.5|62
1604363700000|2020-11-03 00:35:00|11843|11839|11844.5|11840.5|11845.7|11841.7|11838|11834|44
1604364000000|2020-11-03 00:40:00|11846|11842|11847.5|11843.5|11850.2|11846.2|11841.7|11837.7|63
1604364300000|2020-11-03 00:45:00|11847.2|11843.2|11850.5|11846.5|11852|11848|11846.7|11842.7|32
1604364600000|2020-11-03 00:50:00|11851.7|11847.7|11854.7|11850.7|11854.7|11850.7|11850|11846|7
1604364900000|2020-11-03 00:55:00|11855.2|11851.2|11863.7|11859.7|11867.5|11863.5|11853.5|11849.5|75
1604365200000|2020-11-03 01:00:00|11863.2|11859.2|11861.7|11857.7|11863.5|11859.5|11853|11849|95
1604365500000|2020-11-03 01:05:00|11862|11858|11860.7|11856.7|11872|11868|11859.2|11855.2|52
1604365800000|2020-11-03 01:10:00|11859.7|11855.7|11857|11853|11861.7|11857.7|11851.5|11847.5|10
1604366100000|2020-11-03 01:15:00|11857.5|11853.5|11862.5|11858.5|11871.2|11867.2|11857.5|11853.5|47
1604366400000|2020-11-03 01:20:00|11862.2|11858.2|11858|11854|11866|11862|11855|11851|27
1604366700000|2020-11-03 01:25:00|11858.2|11854.2|11856.5|11852.5|11864.2|11860.2|11843.5|11839.5|71
1604367000000|2020-11-03 01:30:00|11856.7|11852.7|11863.2|11859.2|11867.7|11863.7|11850.7|11846.7|44
1604367300000|2020-11-03 01:35:00|11860.7|11856.7|11867.2|11863.2|11867.2|11863.2|11858.2|11854.2|24
1604367600000|2020-11-03 01:40:00|11867|11863|11861.2|11857.2|11868.7|11864.7|11859.2|11855.2|14
1604367900000|2020-11-03 01:45:00|11861.5|11857.5|11868.5|11864.5|11868.5|11864.5|11854.7|11850.7|10
1604368200000|2020-11-03 01:50:00|11868.7|11864.7|11891|11887|11898.5|11894.5|11867|11863|97
1604368500000|2020-11-03 01:55:00|11890.5|11886.5|11894.5|11890.5|11898|11894|11889.2|11885.2|36
1604368800000|2020-11-03 02:00:00|11893.7|11889.7|11885|11881|11895.7|11891.7|11883.7|11879.7|31
1604369100000|2020-11-03 02:05:00|11886.2|11882.2|11893.2|11889.2|11899.5|11895.5|11886.2|11882.2|19
1604369400000|2020-11-03 02:10:00|11896|11892|11886|11882|11896|11892|11883.2|11879.2|12
1604369700000|2020-11-03 02:15:00|11890.5|11886.5|11892.5|11888.5|11893.7|11889.7|11886|11882|16
1604370000000|2020-11-03 02:20:00|11894.5|11890.5|11894.7|11890.7|11900|11896|11890|11886|18
1604370300000|2020-11-03 02:25:00|11895.7|11891.7|11895|11891|11896.2|11892.2|11892.2|11888.2|7
1604370600000|2020-11-03 02:30:00|11894.7|11890.7|11897.2|11893.2|11897.2|11893.2|11892|11888|4
1604370900000|2020-11-03 02:35:00|11897.5|11893.5|11894.5|11890.5|11901|11897|11893.7|11889.7|9
1604371200000|2020-11-03 02:40:00|11894.7|11890.7|11897.7|11893.7|11899.5|11895.5|11894.7|11890.7|7
1604371500000|2020-11-03 02:45:00|11897.5|11893.5|11910.2|11906.2|11919.5|11915.5|11896.2|11892.2|107
1604371800000|2020-11-03 02:50:00|11910|11906|11912.7|11908.7|11913.5|11909.5|11905.2|11901.2|33
1604372100000|2020-11-03 02:55:00|11913|11909|11921.5|11917.5|11923|11919|11912.5|11908.5|46
1604372400000|2020-11-03 03:00:00|11921.7|11917.7|11921.7|11917.7|11922.2|11918.2|11912.7|11908.7|97
1604372700000|2020-11-03 03:05:00|11920.2|11916.2|11917.7|11913.7|11924|11920|11912|11908|35
1604373000000|2020-11-03 03:10:00|11918|11914|11914|11910|11921|11917|11911|11907|65
1604373300000|2020-11-03 03:15:00|11913.5|11909.5|11911.5|11907.5|11917.2|11913.2|11910|11906|53
1604373600000|2020-11-03 03:20:00|11911.7|11907.7|11897.2|11893.2|11911.7|11907.7|11897|11893|23
1604373900000|2020-11-03 03:25:00|11897.5|11893.5|11902|11898|11902.5|11898.5|11896.7|11892.7|19
1604374200000|2020-11-03 03:30:00|11901.7|11897.7|11890.7|11886.7|11904.7|11900.7|11886|11882|57
1604374500000|2020-11-03 03:35:00|11890.5|11886.5|11892.5|11888.5|11893.2|11889.2|11885.5|11881.5|28
1604374800000|2020-11-03 03:40:00|11894.2|11890.2|11891.5|11887.5|11895.2|11891.2|11887|11883|34
1604375100000|2020-11-03 03:45:00|11890.7|11886.7|11884.7|11880.7|11891|11887|11883.2|11879.2|22
1604375400000|2020-11-03 03:50:00|11885|11881|11888.2|11884.2|11892|11888|11883|11879|29
1604375700000|2020-11-03 03:55:00|11888.5|11884.5|11892.5|11888.5|11893.2|11889.2|11888.2|11884.2|16
1604376000000|2020-11-03 04:00:00|11892.2|11888.2|11891.7|11887.7|11893.2|11889.2|11890.5|11886.5|4
1604376300000|2020-11-03 04:05:00|11891.5|11887.5|11884.5|11880.5|11891.5|11887.5|11879.7|11875.7|54
1604376600000|2020-11-03 04:10:00|11882.5|11878.5|11886|11882|11888.2|11884.2|11880|11876|67
1604376900000|2020-11-03 04:15:00|11885.7|11881.7|11884|11880|11887.5|11883.5|11880|11876|68
1604377200000|2020-11-03 04:20:00|11884.2|11880.2|11875|11871|11884.2|11880.2|11867.2|11863.2|78
1604377500000|2020-11-03 04:25:00|11872.7|11868.7|11878.5|11874.5|11879|11875|11871.7|11867.7|87
1604377800000|2020-11-03 04:30:00|11878.7|11874.7|11876|11872|11881.2|11877.2|11866|11862|118
1604378100000|2020-11-03 04:35:00|11875.7|11871.7|11880|11876|11880|11876|11871|11867|12
1604378400000|2020-11-03 04:40:00|11880.2|11876.2|11873|11869|11885.2|11881.2|11871|11867|117
1604378700000|2020-11-03 04:45:00|11872.7|11868.7|11873|11869|11876|11872|11868|11864|45
1604379000000|2020-11-03 04:50:00|11873.2|11869.2|11870.5|11866.5|11875.2|11871.2|11868.7|11864.7|67
1604379300000|2020-11-03 04:55:00|11870.2|11866.2|11867.2|11863.2|11872.2|11868.2|11864.2|11860.2|97
1604379600000|2020-11-03 05:00:00|11868.5|11864.5|11874.7|11870.7|11877.2|11873.2|11868.5|11864.5|91
1604379900000|2020-11-03 05:05:00|11874.5|11870.5|11881.7|11877.7|11883.7|11879.7|11872.5|11868.5|66
1604380200000|2020-11-03 05:10:00|11882|11878|11887.7|11883.7|11888.2|11884.2|11876.7|11872.7|52
1604380500000|2020-11-03 05:15:00|11886.5|11882.5|11889.2|11885.2|11891.7|11887.7|11880.5|11876.5|120
1604380800000|2020-11-03 05:20:00|11889|11885|11895.2|11891.2|11896.2|11892.2|11884|11880|80
1604381100000|2020-11-03 05:25:00|11895.5|11891.5|11904.5|11900.5|11905.7|11901.7|11895.5|11891.5|75
1604381400000|2020-11-03 05:30:00|11906.5|11902.5|11902|11898|11906.7|11902.7|11901.2|11897.2|72
1604381700000|2020-11-03 05:35:00|11901.7|11897.7|11897.5|11893.5|11902.2|11898.2|11894.5|11890.5|103
1604382000000|2020-11-03 05:40:00|11897.2|11893.2|11892.7|11888.7|11899|11895|11889.5|11885.5|85
1604382300000|2020-11-03 05:45:00|11892.5|11888.5|11888.2|11884.2|11892.7|11888.7|11885.7|11881.7|44
1604382600000|2020-11-03 05:50:00|11891.5|11887.5|11890.2|11886.2|11893.5|11889.5|11887.5|11883.5|64
1604382900000|2020-11-03 05:55:00|11890.5|11886.5|11899|11895|11900|11896|11887.2|11883.2|48
1604383200000|2020-11-03 06:00:00|11898.7|11894.7|11898.7|11894.7|11907.7|11903.7|11895.5|11891.5|54
1604383500000|2020-11-03 06:05:00|11898|11894|11890.2|11886.2|11898|11894|11881.5|11877.5|80
1604383800000|2020-11-03 06:10:00|11890|11886|11894.5|11890.5|11895.2|11891.2|11885.7|11881.7|30
1604384100000|2020-11-03 06:15:00|11894.7|11890.7|11898|11894|11898|11894|11892.2|11888.2|35
1604384400000|2020-11-03 06:20:00|11897|11893|11897.2|11893.2|11901.7|11897.7|11896.5|11892.5|20
1604384700000|2020-11-03 06:25:00|11897.5|11893.5|11907.7|11903.7|11909.7|11905.7|11897.2|11893.2|61
1604385000000|2020-11-03 06:30:00|11907.5|11903.5|11882.5|11878.5|11907.7|11903.7|11882.5|11878.5|86
1604385300000|2020-11-03 06:35:00|11882.2|11878.2|11895.2|11891.2|11895.5|11891.5|11878|11874|127
1604385600000|2020-11-03 06:40:00|11893.5|11889.5|11892.7|11888.7|11897.7|11893.7|11892|11888|41
1604385900000|2020-11-03 06:45:00|11893|11889|11886|11882|11893.2|11889.2|11885.2|11881.2|36
1604386200000|2020-11-03 06:50:00|11886.7|11882.7|11893.7|11889.7|11901.5|11897.5|11886.2|11882.2|96
1604386500000|2020-11-03 06:55:00|11894|11890|11881.5|11877.5|11894.5|11890.5|11880|11876|47
1604386800000|2020-11-03 07:00:00|11880.5|11878.5|11868.7|11866.7|11887|11885|11866.5|11864.5|294
1604387100000|2020-11-03 07:05:00|11869.5|11867.5|11875.5|11873.5|11878.2|11876.2|11864|11862|214
1604387400000|2020-11-03 07:10:00|11875.7|11873.7|11891.2|11889.2|11897.7|11895.7|11875.7|11873.7|238
1604387700000|2020-11-03 07:15:00|11891.5|11889.5|11910|11908|11913.5|11911.5|11888|11886|349
1604388000000|2020-11-03 07:20:00|11910.5|11908.5|11906.5|11904.5|11913.5|11911.5|11895.2|11893.2|337
1604388300000|2020-11-03 07:25:00|11906.2|11904.2|11907.5|11905.5|11909.2|11907.2|11897.2|11895.2|188
1604388600000|2020-11-03 07:30:00|11907.7|11905.7|11904.2|11902.2|11908.5|11906.5|11903.2|11901.2|203
1604388900000|2020-11-03 07:35:00|11904.5|11902.5|11898.7|11896.7|11911.7|11909.7|11897|11895|237
1604389200000|2020-11-03 07:40:00|11898.5|11896.5|11906.2|11904.2|11912.2|11910.2|11893.2|11891.2|433
1604389500000|2020-11-03 07:45:00|11905.2|11903.2|11891.5|11889.5|11905.2|11903.2|11888.5|11886.5|320
1604389800000|2020-11-03 07:50:00|11891.7|11889.7|11885.2|11883.2|11899.5|11897.5|11880.2|11878.2|445
1604390100000|2020-11-03 07:55:00|11885.5|11883.5|11892.5|11890.5|11892.7|11890.7|11870|11868|733
1604390400000|2020-11-03 08:00:00|11891.5|11889.5|11876.1|11874.9|11891.5|11889.9|11849.1|11847.9|2549
1604390700000|2020-11-03 08:05:00|11875.3|11874.1|11854.6|11853.4|11881.1|11879.9|11847.6|11846.4|1457
1604391000000|2020-11-03 08:10:00|11855.8|11854.6|11897.3|11896.1|11899.6|11898.4|11852.3|11851.1|1264
1604391300000|2020-11-03 08:15:00|11898.8|11897.6|11921.3|11920.1|11931.1|11929.9|11894.8|11893.6|1495
1604391600000|2020-11-03 08:20:00|11921.1|11919.9|11924.8|11923.6|11931.6|11930.4|11904.6|11903.4|1179
1604391900000|2020-11-03 08:25:00|11924.6|11923.4|11943.3|11942.1|11944.3|11943.1|11921.1|11919.9|1121
1604392200000|2020-11-03 08:30:00|11943.1|11941.9|11950.6|11949.4|11958.3|11957.1|11937.1|11935.9|1439
1604392500000|2020-11-03 08:35:00|11950.3|11949.1|11959.6|11958.4|11960.8|11959.6|11938.8|11937.6|971
1604392800000|2020-11-03 08:40:00|11959.5|11958.3|11948.7|11947.5|11964.5|11963.3|11948.2|11947|993
1604393100000|2020-11-03 08:45:00|11948.5|11947.3|11966.7|11965.5|11968.2|11967|11947.5|11946.3|925
1604393400000|2020-11-03 08:50:00|11967|11965.8|11988.7|11987.5|11991.2|11990|11966.2|11965|1266
1604393700000|2020-11-03 08:55:00|11989|11987.8|11981|11979.8|11998.5|11997.3|11976.7|11975.5|1192
1604394000000|2020-11-03 09:00:00|11981.2|11980|11968.7|11967.5|11983.2|11982|11966.5|11965.3|701
1604394300000|2020-11-03 09:05:00|11969|11967.8|11959.7|11958.5|11970.2|11969|11957.2|11956|556
1604394600000|2020-11-03 09:10:00|11960|11958.8|11965.2|11964|11967.2|11966|11953|11951.8|698
1604394900000|2020-11-03 09:15:00|11965.5|11964.3|11972.5|11971.3|11980.5|11979.3|11963.7|11962.5|623
1604395200000|2020-11-03 09:20:00|11972.7|11971.5|11967.5|11966.3|11982|11980.8|11966.7|11965.5|434
1604395500000|2020-11-03 09:25:00|11967.2|11966|11983|11981.8|11988.2|11987|11966.5|11965.3|464
1604395800000|2020-11-03 09:30:00|11982.7|11981.5|11998.5|11997.3|12005.2|12004|11980.2|11979|723
1604396100000|2020-11-03 09:35:00|11998.2|11997|12016.2|12015|12019.2|12018|11997.2|11996|964
1604396400000|2020-11-03 09:40:00|12016.5|12015.3|12022.7|12021.5|12027.5|12026.3|12008.5|12007.3|771
1604396700000|2020-11-03 09:45:00|12023|12021.8|12025.7|12024.5|12027|12025.8|12014.5|12013.3|783
1604397000000|2020-11-03 09:50:00|12026|12024.8|12029.2|12028|12031.2|12030|12018.2|12017|663
1604397300000|2020-11-03 09:55:00|12029.5|12028.3|12022.7|12021.5|12030.7|12029.5|12015.5|12014.3|732
1604397600000|2020-11-03 10:00:00|12023.2|12022|11997.7|11996.5|12025|12023.8|11997|11995.8|777
1604397900000|2020-11-03 10:05:00|11997.5|11996.3|12010.7|12009.5|12011.2|12010|11997.5|11996.3|592
1604398200000|2020-11-03 10:10:00|12010.5|12009.3|12022.5|12021.3|12030|12028.8|12009.2|12008|633
1604398500000|2020-11-03 10:15:00|12022.7|12021.5|12026.2|12025|12028.7|12027.5|12014.5|12013.3|420
1604398800000|2020-11-03 10:20:00|12026|12024.8|12022.2|12021|12029.5|12028.3|12016|12014.8|335
1604399100000|2020-11-03 10:25:00|12022.7|12021.5|12035.2|12034|12035.2|12034|12022.2|12021|634
1604399400000|2020-11-03 10:30:00|12035|12033.8|12028.7|12027.5|12041.7|12040.5|12026|12024.8|827
1604399700000|2020-11-03 10:35:00|12028.5|12027.3|12026.7|12025.5|12029.2|12028|12021|12019.8|383
1604400000000|2020-11-03 10:40:00|12027|12025.8|12005.5|12004.3|12028.2|12027|12001.7|12000.5|730
1604400300000|2020-11-03 10:45:00|12005.7|12004.5|11999.5|11998.3|12010.7|12009.5|11999.2|11998|566
1604400600000|2020-11-03 10:50:00|11999.7|11998.5|11994.2|11993|12007.2|12006|11988.7|11987.5|683
1604400900000|2020-11-03 10:55:00|11994.5|11993.3|11990.2|11989|11998.7|11997.5|11982.5|11981.3|835
1604401200000|2020-11-03 11:00:00|11990.5|11989.3|11999.5|11998.3|12004.2|12003|11986.5|11985.3|489
1604401500000|2020-11-03 11:05:00|11999.7|11998.5|11992.2|11991|12008.7|12007.5|11991.2|11990|537
1604401800000|2020-11-03 11:10:00|11992.5|11991.3|11987.7|11986.5|11996.5|11995.3|11979.7|11978.5|518
1604402100000|2020-11-03 11:15:00|11987.5|11986.3|11980|11978.8|11994.5|11993.3|11975.7|11974.5|667
1604402400000|2020-11-03 11:20:00|11979.2|11978|11974.2|11973|11985.2|11984|11974.2|11973|557
1604402700000|2020-11-03 11:25:00|11974.5|11973.3|11979.7|11978.5|11986.2|11985|11971.7|11970.5|515
1604403000000|2020-11-03 11:30:00|11979|11977.8|11972.7|11971.5|11980.7|11979.5|11971.2|11970|379
1604403300000|2020-11-03 11:35:00|11973|11971.8|11984.2|11983|11987.2|11986|11967.7|11966.5|435
1604403600000|2020-11-03 11:40:00|11984|11982.8|11987|11985.8|11990.7|11989.5|11980|11978.8|395
1604403900000|2020-11-03 11:45:00|11987.2|11986|11999.7|11998.5|12001|11999.8|11987.2|11986|331
1604404200000|2020-11-03 11:50:00|12000|11998.8|12001.2|12000|12004.7|12003.5|11995.5|11994.3|369
1604404500000|2020-11-03 11:55:00|12001|11999.8|12001.2|12000|12010.5|12009.3|11995.7|11994.5|686
1604404800000|2020-11-03 12:00:00|12001|11999.8|12006|12004.8|12008|12006.8|11999|11997.8|195
1604405100000|2020-11-03 12:05:00|12005.5|12004.3|11999.7|11998.5|12006.7|12005.5|11997.7|11996.5|243
1604405400000|2020-11-03 12:10:00|12000|11998.8|12004.2|12003|12013.2|12012|12000|11998.8|479
1604405700000|2020-11-03 12:15:00|12004|12002.8|11998.7|11997.5|12006|12004.8|11994.5|11993.3|269
1604406000000|2020-11-03 12:20:00|11999|11997.8|12000.7|11999.5|12007.7|12006.5|11996|11994.8|173
1604406300000|2020-11-03 12:25:00|12001|11999.8|11999.7|11998.5|12003.2|12002|11996.5|11995.3|177
1604406600000|2020-11-03 12:30:00|12000|11998.8|12012.2|12011|12013.7|12012.5|11998.2|11997|254
1604406900000|2020-11-03 12:35:00|12012|12010.8|12008.5|12007.3|12015.7|12014.5|12005.5|12004.3|296
1604407200000|2020-11-03 12:40:00|12007.6|12006.4|12003.6|12002.4|12012.3|12011.1|11998.1|11996.9|331
1604407500000|2020-11-03 12:45:00|12003.3|12002.1|12007.8|12006.6|12009.8|12008.6|12002.3|12001.1|274
1604407800000|2020-11-03 12:50:00|12007.6|12006.4|12003.8|12002.6|12013.8|12012.6|12003.8|12002.6|150
1604408100000|2020-11-03 12:55:00|12003.6|12002.4|11997.8|11996.6|12008.3|12007.1|11994.8|11993.6|337
1604408400000|2020-11-03 13:00:00|11998.8|11997.6|11985.3|11984.1|11999.6|11998.4|11979.6|11978.4|589
1604408700000|2020-11-03 13:05:00|11984.8|11983.6|11983.3|11982.1|11987.3|11986.1|11973.8|11972.6|353
1604409000000|2020-11-03 13:10:00|11983.1|11981.9|12006.1|12004.9|12006.8|12005.6|11981.8|11980.6|464
1604409300000|2020-11-03 13:15:00|12006.3|12005.1|12008.1|12006.9|12011.3|12010.1|12002.1|12000.9|358
1604409600000|2020-11-03 13:20:00|12008.3|12007.1|12013.6|12012.4|12018.3|12017.1|12008.3|12007.1|360
1604409900000|2020-11-03 13:25:00|12013.8|12012.6|12009.3|12008.1|12015.1|12013.9|12007.6|12006.4|508
1604410200000|2020-11-03 13:30:00|12009.6|12008.4|12022.1|12020.9|12022.8|12021.6|12008.1|12006.9|452
1604410500000|2020-11-03 13:35:00|12021.8|12020.6|12016.1|12014.9|12021.8|12020.6|12009.3|12008.1|434
1604410800000|2020-11-03 13:40:00|12015.6|12014.4|12013.3|12012.1|12020.6|12019.4|12010.8|12009.6|275
1604411100000|2020-11-03 13:45:00|12013.6|12012.4|12020.8|12019.6|12021.8|12020.6|12011.3|12010.1|338
1604411400000|2020-11-03 13:50:00|12021.1|12019.9|12019.8|12018.6|12024.6|12023.4|12011.6|12010.4|522
1604411700000|2020-11-03 13:55:00|12020.8|12019.6|12011.8|12010.6|12024.8|12023.6|12010.1|12008.9|334
1604412000000|2020-11-03 14:00:00|12012.6|12011.4|12015.8|12014.6|12018.6|12017.4|12009.8|12008.6|253
1604412300000|2020-11-03 14:05:00|12015.6|12014.4|12009.3|12008.1|12019.8|12018.6|12004.6|12003.4|616
1604412600000|2020-11-03 14:10:00|12009.1|12007.9|12008.6|12007.4|12015.3|12014.1|12003.8|12002.6|307
1604412900000|2020-11-03 14:15:00|12008.8|12007.6|12001.6|12000.4|12013.3|12012.1|12000.8|11999.6|217
1604413200000|2020-11-03 14:20:00|12001.8|12000.6|11988.8|11987.6|12002.3|12001.1|11987.3|11986.1|417
1604413500000|2020-11-03 14:25:00|11989.1|11987.9|11979.3|11978.1|11991.3|11990.1|11977.6|11976.4|478
1604413800000|2020-11-03 14:30:00|11979.8|11978.6|11974.3|11973.1|11983.1|11981.9|11967.3|11966.1|943
1604414100000|2020-11-03 14:35:00|11974.8|11973.6|11983.6|11982.4|11988.8|11987.6|11968.6|11967.4|639
1604414400000|2020-11-03 14:40:00|11984.3|11983.1|11993.3|11992.1|11997.1|11995.9|11982.8|11981.6|531
1604414700000|2020-11-03 14:45:00|11993.8|11992.6|11996.3|11995.1|11998.3|11997.1|11983.3|11982.1|687
1604415000000|2020-11-03 14:50:00|11995.8|11994.6|12006.3|12005.1|12007.6|12006.4|11993.3|11992.1|651
1604415300000|2020-11-03 14:55:00|12006.1|12004.9|12025.6|12024.4|12032.3|12031.1|12002.8|12001.6|890
1604415600000|2020-11-03 15:00:00|12025.8|12024.6|12042.1|12040.9|12046.1|12044.9|12023.3|12022.1|1074
1604415900000|2020-11-03 15:05:00|12041.8|12040.6|12027.8|12026.6|12045.1|12043.9|12027.3|12026.1|807
1604416200000|2020-11-03 15:10:00|12028.1|12026.9|12034.6|12033.4|12035.6|12034.4|12022.9|12021.7|562
1604416500000|2020-11-03 15:15:00|12034.4|12033.2|12037.9|12036.7|12046.1|12044.9|12031.6|12030.4|594
1604416800000|2020-11-03 15:20:00|12038.1|12036.9|12049.4|12048.2|12054.9|12053.7|12033.4|12032.2|810
1604417100000|2020-11-03 15:25:00|12049.6|12048.4|12047.6|12046.4|12057.1|12055.9|12044.4|12043.2|662
1604417400000|2020-11-03 15:30:00|12047.9|12046.7|12041.6|12040.4|12058.6|12057.4|12041.1|12039.9|689
1604417700000|2020-11-03 15:35:00|12041.4|12040.2|12051.1|12049.9|12052.6|12051.4|12041.1|12039.9|525
1604418000000|2020-11-03 15:40:00|12050.9|12049.7|12046.9|12045.7|12052.1|12050.9|12037.9|12036.7|502
1604418300000|2020-11-03 15:45:00|12047.1|12045.9|12073.1|12071.9|12074.4|12073.2|12044.1|12042.9|755
1604418600000|2020-11-03 15:50:00|12073.4|12072.2|12070.1|12068.9|12075.6|12074.4|12059.4|12058.2|576
1604418900000|2020-11-03 15:55:00|12070.4|12069.2|12076.1|12074.9|12076.6|12075.4|12064.9|12063.7|455
1604419200000|2020-11-03 16:00:00|12075.6|12074.4|12075.6|12074.4|12084.1|12082.9|12060.9|12059.7|747
1604419500000|2020-11-03 16:05:00|12075.4|12074.2|12060.6|12059.4|12078.1|12076.9|12060.4|12059.2|527
1604419800000|2020-11-03 16:10:00|12060.9|12059.7|12075.1|12073.9|12084.9|12083.7|12059.6|12058.4|634
1604420100000|2020-11-03 16:15:00|12075.6|12074.4|12084.4|12083.2|12085.6|12084.4|12071.1|12069.9|606
1604420400000|2020-11-03 16:20:00|12084.1|12082.9|12080.6|12079.4|12087.9|12086.7|12073.4|12072.2|708
1604420700000|2020-11-03 16:25:00|12080.4|12079.2|12078.4|12077.2|12089.4|12088.2|12077.1|12075.9|1520
1604421000000|2020-11-03 16:30:00|12077.6|12076.4|12088|12086|12093.3|12091.3|12073.5|12071.5|1897
1604421300000|2020-11-03 16:35:00|12087.5|12085.5|12105.5|12103.5|12106.5|12104.5|12079.5|12077.5|1073
1604421600000|2020-11-03 16:40:00|12106|12104|12090.8|12088.8|12106|12104|12090.3|12088.3|618
1604421900000|2020-11-03 16:45:00|12091|12089|12086|12084|12093.5|12091.5|12082|12080|476
1604422200000|2020-11-03 16:50:00|12085.8|12083.8|12075.8|12073.8|12092.5|12090.5|12075.5|12073.5|552
1604422500000|2020-11-03 16:55:00|12075.5|12073.5|12074.5|12072.5|12080|12078|12070.3|12068.3|345
1604422800000|2020-11-03 17:00:00|12074.8|12072.8|12067.5|12065.5|12079.3|12077.3|12065|12063|213
1604423100000|2020-11-03 17:05:00|12066.5|12064.5|12072|12070|12075|12073|12061.3|12059.3|277
1604423400000|2020-11-03 17:10:00|12072.3|12070.3|12074|12072|12076|12074|12069|12067|264
1604423700000|2020-11-03 17:15:00|12074.3|12072.3|12068|12066|12076.5|12074.5|12067|12065|165
1604424000000|2020-11-03 17:20:00|12068.3|12066.3|12073.5|12071.5|12075|12073|12068.3|12066.3|105
1604424300000|2020-11-03 17:25:00|12073.8|12071.8|12077.5|12075.5|12079.8|12077.8|12065|12063|188
1604424600000|2020-11-03 17:30:00|12077.3|12075.3|12074|12072|12079|12077|12073.5|12071.5|121
1604424900000|2020-11-03 17:35:00|12073.8|12071.8|12083.5|12081.5|12084.5|12082.5|12073.5|12071.5|350
1604425200000|2020-11-03 17:40:00|12083.8|12081.8|12082.3|12080.3|12088|12086|12081|12079|258
1604425500000|2020-11-03 17:45:00|12082.5|12080.5|12085.8|12083.8|12085.8|12083.8|12077.8|12075.8|117
1604425800000|2020-11-03 17:50:00|12086|12084|12071.5|12069.5|12086|12084|12070.5|12068.5|135
1604426100000|2020-11-03 17:55:00|12071.3|12069.3|12065.5|12063.5|12074.8|12072.8|12062.8|12060.8|207
1604426400000|2020-11-03 18:00:00|12065.8|12063.8|12065.8|12063.8|12070.3|12068.3|12060.8|12058.8|197
1604426700000|2020-11-03 18:05:00|12065.5|12063.5|12073|12071|12077.3|12075.3|12064.5|12062.5|150
1604427000000|2020-11-03 18:10:00|12073.8|12071.8|12071.5|12069.5|12077.5|12075.5|12068.5|12066.5|133
1604427300000|2020-11-03 18:15:00|12071.8|12069.8|12072.8|12070.8|12076.5|12074.5|12066.3|12064.3|104
1604427600000|2020-11-03 18:20:00|12072.5|12070.5|12072|12070|12073|12071|12063.3|12061.3|95
1604427900000|2020-11-03 18:25:00|12071.8|12069.8|12070.3|12068.3|12073.8|12071.8|12065.8|12063.8|178
1604428200000|2020-11-03 18:30:00|12070.8|12068.8|12073|12071|12077.8|12075.8|12069.8|12067.8|69
1604428500000|2020-11-03 18:35:00|12073.3|12071.3|12067.3|12065.3|12077.8|12075.8|12061.3|12059.3|124
1604428800000|2020-11-03 18:40:00|12067|12065|12078.5|12076.5|12078.5|12076.5|12062.3|12060.3|77
1604429100000|2020-11-03 18:45:00|12079|12077|12062.3|12060.3|12079|12077|12061.3|12059.3|113
1604429400000|2020-11-03 18:50:00|12062.5|12060.5|12053.3|12051.3|12065.5|12063.5|12052.5|12050.5|152
1604429700000|2020-11-03 18:55:00|12053|12051|12049.8|12047.8|12053.5|12051.5|12042.5|12040.5|184
1604430000000|2020-11-03 19:00:00|12049.5|12047.5|12063.5|12061.5|12067.8|12065.8|12047.3|12045.3|145
1604430300000|2020-11-03 19:05:00|12063.8|12061.8|12068.8|12066.8|12070.8|12068.8|12061.5|12059.5|57
1604430600000|2020-11-03 19:10:00|12069.3|12067.3|12087.3|12085.3|12089.8|12087.8|12069.3|12067.3|98
1604430900000|2020-11-03 19:15:00|12087|12085|12082.5|12080.5|12088.5|12086.5|12078.8|12076.8|46
1604431200000|2020-11-03 19:20:00|12082.8|12080.8|12076.8|12074.8|12088.5|12086.5|12073|12071|42
1604431500000|2020-11-03 19:25:00|12076.5|12074.5|12076.3|12074.3|12080.3|12078.3|12074.3|12072.3|76
1604431800000|2020-11-03 19:30:00|12076.5|12074.5|12097|12095|12099.5|12097.5|12075.3|12073.3|92
1604432100000|2020-11-03 19:35:00|12096.8|12094.8|12094.8|12092.8|12100.8|12098.8|12094|12092|36
1604432400000|2020-11-03 19:40:00|12094.3|12092.3|12097.8|12095.8|12101.3|12099.3|12093.3|12091.3|57
1604432700000|2020-11-03 19:45:00|12097.5|12095.5|12109.5|12107.5|12109.5|12107.5|12095.5|12093.5|94
1604433000000|2020-11-03 19:50:00|12109.3|12107.3|12102.3|12100.3|12109.3|12107.3|12100.3|12098.3|78
1604433300000|2020-11-03 19:55:00|12102.5|12100.5|12099|12097|12104.5|12102.5|12096.3|12094.3|78
1604433600000|2020-11-03 20:00:00|12098.8|12096.8|12082|12080|12099|12097|12081.8|12079.8|147
1604433900000|2020-11-03 20:05:00|12081.8|12079.8|12085.5|12083.5|12085.5|12083.5|12076.8|12074.8|84
1604434200000|2020-11-03 20:10:00|12085.3|12083.3|12096|12094|12102.5|12100.5|12084|12082|54
1604434500000|2020-11-03 20:15:00|12095.8|12093.8|12103|12101|12103|12101|12095|12093|26
1604434800000|2020-11-03 20:20:00|12103.3|12101.3|12096.5|12094.5|12109.8|12107.8|12087.8|12085.8|139
1604435100000|2020-11-03 20:25:00|12097.5|12095.5|12115.5|12113.5|12115.5|12113.5|12096|12094|190
1604435400000|2020-11-03 20:30:00|12115.3|12113.3|12155.3|12153.3|12155.5|12153.5|12115.3|12113.3|368
1604435700000|2020-11-03 20:35:00|12154.5|12152.5|12148.5|12146.5|12156|12154|12144.3|12142.3|212
1604436000000|2020-11-03 20:40:00|12148.8|12146.8|12160.5|12158.5|12187.5|12185.5|12148.3|12146.3|635
1604436300000|2020-11-03 20:45:00|12160.3|12158.3|12182.5|12180.5|12184|12182|12158.8|12156.8|265
1604436600000|2020-11-03 20:50:00|12182.3|12180.3|12185|12183|12191|12189|12165.8|12163.8|295
1604436900000|2020-11-03 20:55:00|12185.5|12183.5|12134.3|12132.3|12185.5|12183.5|12117|12115|426
1604437200000|2020-11-03 21:00:00|12136.5|12131.5|12129|12124|12136.5|12131.5|12099.6|12094.6|20
1604437500000|2020-11-03 21:05:00|12125.7|12120.7|12123.4|12118.4|12133.6|12128.6|12117.2|12112.2|0
1604437800000|2020-11-03 21:10:00|12122.6|12117.6|12118.3|12113.3|12127.5|12122.5|12109.1|12104.1|0
1604438100000|2020-11-03 21:15:00|12118.4|12113.4|12119.4|12114.4|12122|12117|12116.6|12111.6|0
1604438400000|2020-11-03 21:20:00|12119.7|12114.7|12119.7|12114.7|12120.7|12115.7|12118.4|12113.4|0
1604438700000|2020-11-03 21:25:00|12119.6|12114.6|12119.5|12114.5|12120|12115|12118|12113|0
1604439000000|2020-11-03 21:30:00|12122.7|12117.7|12144.8|12139.8|12146.8|12141.8|12121.1|12116.1|0
1604439300000|2020-11-03 21:35:00|12144.7|12139.7|12127.9|12122.9|12146.5|12141.5|12124|12119|0
1604439600000|2020-11-03 21:40:00|12127|12122|12135.9|12130.9|12137.6|12132.6|12126.2|12121.2|0
1604439900000|2020-11-03 21:45:00|12135.1|12130.1|12137|12132|12137.8|12132.8|12132.6|12127.6|0
1604440200000|2020-11-03 21:50:00|12137.8|12132.8|12160.3|12155.3|12161.1|12156.1|12133.7|12128.7|0
1604440500000|2020-11-03 21:55:00|12159.5|12154.5|12162.2|12157.2|12167.8|12162.8|12158.5|12153.5|0
1604440800000|2020-11-03 22:00:00|12162.3|12157.3|12158.9|12153.9|12162.8|12157.8|12155|12150|0
1604441100000|2020-11-03 22:05:00|12158.8|12153.8|12159.2|12154.2|12159.9|12154.9|12156|12151|0
1604441400000|2020-11-03 22:10:00|12159.5|12154.5|12157.6|12152.6|12159.6|12154.6|12157|12152|0
1604441700000|2020-11-03 22:15:00|12157.9|12152.9|12160.2|12155.2|12160.2|12155.2|12157.9|12152.9|0
1604442000000|2020-11-03 22:20:00|12160.1|12155.1|12160.8|12155.8|12163.1|12158.1|12158.9|12153.9|0
1604442300000|2020-11-03 22:25:00|12160.1|12155.1|12161.2|12156.2|12161.6|12156.6|12157.3|12152.3|0
1604442600000|2020-11-03 22:30:00|12161.1|12156.1|12161.2|12156.2|12161.3|12156.3|12160.8|12155.8|0
1604442900000|2020-11-03 22:35:00|12161.3|12156.3|12164.1|12159.1|12164.1|12159.1|12161.3|12156.3|0
1604443200000|2020-11-03 22:40:00|12164|12159|12165.9|12160.9|12165.9|12160.9|12162.1|12157.1|0
1604443500000|2020-11-03 22:45:00|12165.7|12160.7|12165.4|12160.4|12168.3|12163.3|12165.3|12160.3|0
1604443800000|2020-11-03 22:50:00|12166.5|12161.5|12165.4|12160.4|12168.9|12163.9|12165.3|12160.3|0
1604444100000|2020-11-03 22:55:00|12165.3|12160.3|12166.7|12161.7|12166.9|12161.9|12165.2|12160.2|0
1604444400000|2020-11-03 23:00:00|12176|12171|12187.1|12182.1|12189.8|12184.8|12152.4|12147.4|0
1604444700000|2020-11-03 23:05:00|12186.6|12181.6|12208.7|12203.7|12217.7|12212.7|12185.4|12180.4|0
1604445000000|2020-11-03 23:10:00|12209.1|12204.1|12223.5|12218.5|12233.4|12228.4|12207.6|12202.6|0
1604445300000|2020-11-03 23:15:00|12223.1|12218.1|12254.9|12249.9|12260.8|12255.8|12222.3|12217.3|0
1604445600000|2020-11-03 23:20:00|12255.3|12250.3|12231.8|12226.8|12256.1|12251.1|12220.9|12215.9|0
1604445900000|2020-11-03 23:25:00|12232.2|12227.2|12240.7|12235.7|12244.8|12239.8|12229.7|12224.7|0
1604446200000|2020-11-03 23:30:00|12241.5|12236.5|12244.5|12239.5|12252.1|12247.1|12240.9|12235.9|0
1604446500000|2020-11-03 23:35:00|12244.9|12239.9|12266|12261|12268.5|12263.5|12240.1|12235.1|0
1604446800000|2020-11-03 23:40:00|12266.4|12261.4|12247.1|12242.1|12266.9|12261.9|12238.3|12233.3|0
1604447100000|2020-11-03 23:45:00|12245.9|12240.9|12222.4|12217.4|12250.1|12245.1|12220.4|12215.4|0
1604447400000|2020-11-03 23:50:00|12223.7|12218.7|12227.1|12222.1|12241.5|12236.5|12223.7|12218.7|0
1604447700000|2020-11-03 23:55:00|12227.5|12222.5|12218.3|12213.3|12231.2|12226.2|12214.2|12209.2|0
1604448000000|2020-11-04 00:00:00|12217.5|12212.5|12200.1|12195.1|12220.2|12215.2|12186.2|12181.2|0
1604448300000|2020-11-04 00:05:00|12199.3|12194.3|12223.6|12218.6|12248.6|12243.6|12192.2|12187.2|0
1604448600000|2020-11-04 00:10:00|12224.8|12219.8|12234.4|12229.4|12247.7|12242.7|12220.1|12215.1|0
1604448900000|2020-11-04 00:15:00|12235.6|12230.6|12232.8|12228.8|12255.8|12251.8|12212.5|12208.5|241
1604449200000|2020-11-04 00:20:00|12232.5|12228.5|12186.8|12182.8|12232.5|12228.5|12181.5|12177.5|132
1604449500000|2020-11-04 00:25:00|12186.5|12182.5|12208.3|12204.3|12212.8|12208.8|12168.3|12164.3|111
1604449800000|2020-11-04 00:30:00|12208.5|12204.5|12201.3|12197.3|12214.8|12210.8|12195|12191|52
1604450100000|2020-11-04 00:35:00|12201|12197|12193.3|12189.3|12214|12210|12178.3|12174.3|65
1604450400000|2020-11-04 00:40:00|12193|12189|12129.5|12125.5|12206.8|12202.8|12128.8|12124.8|97
1604450700000|2020-11-04 00:45:00|12129.8|12125.8|12134.3|12130.3|12151|12147|12100|12096|120
1604451000000|2020-11-04 00:50:00|12134|12130|12113|12109|12143.5|12139.5|12113|12109|20
1604451300000|2020-11-04 00:55:00|12113.3|12109.3|12049.8|12045.8|12113.3|12109.3|12047.5|12043.5|182
1604451600000|2020-11-04 01:00:00|12050|12046|12089|12085|12100|12096|12049.5|12045.5|46
1604451900000|2020-11-04 01:05:00|12088.5|12084.5|12093|12089|12093.5|12089.5|12057.5|12053.5|16
1604452200000|2020-11-04 01:10:00|12092.8|12088.8|12102|12098|12120.5|12116.5|12078.5|12074.5|9
1604452500000|2020-11-04 01:15:00|12102.3|12098.3|12099|12095|12115.5|12111.5|12082.3|12078.3|35
1604452800000|2020-11-04 01:20:00|12094.5|12090.5|12099.8|12095.8|12125.8|12121.8|12085.8|12081.8|24
1604453100000|2020-11-04 01:25:00|12100|12096|12061.5|12057.5|12102.8|12098.8|12060.8|12056.8|56
1604453400000|2020-11-04 01:30:00|12061.8|12057.8|12066|12062|12090.5|12086.5|12061.5|12057.5|53
1604453700000|2020-11-04 01:35:00|12065.8|12061.8|12071.5|12067.5|12098.3|12094.3|12061.5|12057.5|82
1604454000000|2020-11-04 01:40:00|12074|12070|12097.8|12093.8|12103.8|12099.8|12068.3|12064.3|30
1604454300000|2020-11-04 01:45:00|12097.5|12093.5|12096|12092|12099.5|12095.5|12084.8|12080.8|22
1604454600000|2020-11-04 01:50:00|12095.8|12091.8|12131.3|12127.3|12151.5|12147.5|12089|12085|93
1604454900000|2020-11-04 01:55:00|12131|12127|12111|12107|12149|12145|12105.5|12101.5|35
1604455200000|2020-11-04 02:00:00|12116.5|12112.5|12102.3|12098.3|12125|12121|12098.8|12094.8|20
1604455500000|2020-11-04 02:05:00|12104.5|12100.5|12075.5|12071.5|12105.5|12101.5|12071|12067|71
1604455800000|2020-11-04 02:10:00|12075.3|12071.3|12101|12097|12108.8|12104.8|12073|12069|37
1604456100000|2020-11-04 02:15:00|12104|12100|12078.5|12074.5|12104|12100|12065.5|12061.5|46
1604456400000|2020-11-04 02:20:00|12079.5|12075.5|12032.3|12028.3|12087.3|12083.3|12032.3|12028.3|109
1604456700000|2020-11-04 02:25:00|12033.5|12029.5|12042.5|12038.5|12057.5|12053.5|12020|12016|113
1604457000000|2020-11-04 02:30:00|12042.3|12038.3|12039.8|12035.8|12049.5|12045.5|12016.8|12012.8|82
1604457300000|2020-11-04 02:35:00|12041|12037|11990.8|11986.8|12041|12037|11987.3|11983.3|140
1604457600000|2020-11-04 02:40:00|11991.3|11987.3|11986.3|11982.3|11998.8|11994.8|11946|11942|172
1604457900000|2020-11-04 02:45:00|11983.8|11979.8|12060.5|12056.5|12060.5|12056.5|11983.8|11979.8|131
1604458200000|2020-11-04 02:50:00|12059.3|12055.3|12104.3|12100.3|12131.5|12127.5|12039.8|12035.8|119
1604458500000|2020-11-04 02:55:00|12104.5|12100.5|12110.5|12106.5|12125.3|12121.3|12085.5|12081.5|51
1604458800000|2020-11-04 03:00:00|12110.8|12106.8|12168.8|12164.8|12186.3|12182.3|12106.8|12102.8|111
1604459100000|2020-11-04 03:05:00|12169.8|12165.8|12246.5|12242.5|12251.3|12247.3|12169.8|12165.8|117
1604459400000|2020-11-04 03:10:00|12246.8|12242.8|12215.3|12211.3|12264.3|12260.3|12206.3|12202.3|133
1604459700000|2020-11-04 03:15:00|12215.5|12211.5|12224.5|12220.5|12262|12258|12215.5|12211.5|142
1604460000000|2020-11-04 03:20:00|12231.5|12227.5|12212.8|12208.8|12247.5|12243.5|12210.3|12206.3|35
1604460300000|2020-11-04 03:25:00|12214.3|12210.3|12200.5|12196.5|12216|12212|12186.8|12182.8|63
1604460600000|2020-11-04 03:30:00|12200.8|12196.8|12190.5|12186.5|12210.5|12206.5|12172.5|12168.5|37
1604460900000|2020-11-04 03:35:00|12189.8|12185.8|12198|12194|12217.8|12213.8|12184.3|12180.3|35
1604461200000|2020-11-04 03:40:00|12197.5|12193.5|12220.5|12216.5|12232.8|12228.8|12197.3|12193.3|85
1604461500000|2020-11-04 03:45:00|12220|12216|12195.3|12191.3|12220|12216|12195|12191|17
1604461800000|2020-11-04 03:50:00|12195.5|12191.5|12165.3|12161.3|12205.3|12201.3|12162.5|12158.5|49
1604462100000|2020-11-04 03:55:00|12165.5|12161.5|12167.8|12163.8|12180.5|12176.5|12156|12152|97
1604462400000|2020-11-04 04:00:00|12167.5|12163.5|12172.5|12168.5|12186.5|12182.5|12157|12153|52
1604462700000|2020-11-04 04:05:00|12172.8|12168.8|12194.8|12190.8|12213.5|12209.5|12166.5|12162.5|31
1604463000000|2020-11-04 04:10:00|12195|12191|12182.8|12178.8|12195|12191|12169.3|12165.3|20
1604463300000|2020-11-04 04:15:00|12182.3|12178.3|12158.3|12154.3|12184.3|12180.3|12155.3|12151.3|7
1604463600000|2020-11-04 04:20:00|12158|12154|12145|12141|12158|12154|12109.8|12105.8|61
1604463900000|2020-11-04 04:25:00|12144.8|12140.8|12143|12139|12158|12154|12141.3|12137.3|18
1604464200000|2020-11-04 04:30:00|12141.3|12137.3|12137|12133|12151|12147|12125.3|12121.3|48
1604464500000|2020-11-04 04:35:00|12136.5|12132.5|12128.8|12124.8|12136.5|12132.5|12113|12109|101
1604464800000|2020-11-04 04:40:00|12128.5|12124.5|12105|12101|12141.8|12137.8|12098|12094|111
1604465100000|2020-11-04 04:45:00|12104.8|12100.8|12111|12107|12121.3|12117.3|12077.3|12073.3|154
1604465400000|2020-11-04 04:50:00|12110.8|12106.8|12124.8|12120.8|12137.8|12133.8|12104|12100|42
1604465700000|2020-11-04 04:55:00|12125|12121|12136.8|12132.8|12148.8|12144.8|12123.8|12119.8|28
1604466000000|2020-11-04 05:00:00|12130.8|12126.8|12133.5|12129.5|12138|12134|12099.3|12095.3|22
1604466300000|2020-11-04 05:05:00|12133.3|12129.3|12150.8|12146.8|12166.5|12162.5|12124|12120|48
1604466600000|2020-11-04 05:10:00|12150|12146|12159.3|12155.3|12178.3|12174.3|12148.3|12144.3|19
1604466900000|2020-11-04 05:15:00|12159|12155|12161.5|12157.5|12162.3|12158.3|12140.5|12136.5|27
1604467200000|2020-11-04 05:20:00|12161.8|12157.8|12141|12137|12161.8|12157.8|12130|12126|27
1604467500000|2020-11-04 05:25:00|12141.3|12137.3|12135.5|12131.5|12151.3|12147.3|12135.5|12131.5|9
1604467800000|2020-11-04 05:30:00|12135.3|12131.3|12126.5|12122.5|12144|12140|12124.5|12120.5|46
1604468100000|2020-11-04 05:35:00|12126.3|12122.3|12118.3|12114.3|12133.8|12129.8|12114.3|12110.3|80
1604468400000|2020-11-04 05:40:00|12118|12114|12104|12100|12125.8|12121.8|12100.3|12096.3|20
1604468700000|2020-11-04 05:45:00|12103.8|12099.8|12082.3|12078.3|12119.5|12115.5|12077.8|12073.8|33
1604469000000|2020-11-04 05:50:00|12082.5|12078.5|12111.3|12107.3|12118|12114|12078|12074|123
1604469300000|2020-11-04 05:55:00|12113.5|12109.5|12094|12090|12119.5|12115.5|12093.3|12089.3|90
1604469600000|2020-11-04 06:00:00|12093.5|12089.5|12037|12033|12100|12096|12036.3|12032.3|174
1604469900000|2020-11-04 06:05:00|12038.8|12034.8|12051|12047|12057.3|12053.3|12007|12003|144
1604470200000|2020-11-04 06:10:00|12050.8|12046.8|12083.5|12079.5|12095.5|12091.5|12045.5|12041.5|85
1604470500000|2020-11-04 06:15:00|12083.8|12079.8|12089.8|12085.8|12093.8|12089.8|12058.3|12054.3|106
1604470800000|2020-11-04 06:20:00|12090.3|12086.3|12075.5|12071.5|12090.3|12086.3|12065|12061|34
1604471100000|2020-11-04 06:25:00|12074|12070|12062|12058|12076.5|12072.5|12059.3|12055.3|30
1604471400000|2020-11-04 06:30:00|12062.3|12058.3|12032.5|12028.5|12065.5|12061.5|12029.5|12025.5|89
1604471700000|2020-11-04 06:35:00|12035.5|12031.5|12041.5|12037.5|12063.8|12059.8|12029.5|12025.5|50
1604472000000|2020-11-04 06:40:00|12041.3|12037.3|12021.8|12017.8|12044.8|12040.8|12021.8|12017.8|39
1604472300000|2020-11-04 06:45:00|12021.5|12017.5|11987.8|11983.8|12024|12020|11986.3|11982.3|172
1604472600000|2020-11-04 06:50:00|11987|11983|11973.5|11969.5|11998.8|11994.8|11951|11947|178
1604472900000|2020-11-04 06:55:00|11973.8|11969.8|12015.3|12011.3|12019.8|12015.8|11973.8|11969.8|227
1604473200000|2020-11-04 07:00:00|12014.3|12012.3|12029|12027|12057.8|12055.8|12001.8|11999.8|505
1604473500000|2020-11-04 07:05:00|12029.5|12027.5|12045.3|12043.3|12051|12049|12021.8|12019.8|248
1604473800000|2020-11-04 07:10:00|12045|12043|12015.5|12013.5|12052.5|12050.5|12015|12013|279
1604474100000|2020-11-04 07:15:00|12015.3|12013.3|11976.8|11974.8|12019.8|12017.8|11975.8|11973.8|470
1604474400000|2020-11-04 07:20:00|11977|11975|11967.5|11965.5|11990.8|11988.8|11936.8|11934.8|851
1604474700000|2020-11-04 07:25:00|11967.3|11965.3|11917|11915|11972.3|11970.3|11904.5|11902.5|996
1604475000000|2020-11-04 07:30:00|11916.8|11914.8|11877.5|11875.5|11944.3|11942.3|11864.8|11862.8|991
1604475300000|2020-11-04 07:35:00|11878.8|11876.8|11875|11873|11898.8|11896.8|11865.8|11863.8|1039
1604475600000|2020-11-04 07:40:00|11875.3|11873.3|11851|11849|11878.3|11876.3|11785.8|11783.8|1590
1604475900000|2020-11-04 07:45:00|11851.3|11849.3|11815.3|11813.3|11860.3|11858.3|11790|11788|1105
1604476200000|2020-11-04 07:50:00|11814.5|11812.5|11867.5|11865.5|11887.5|11885.5|11809.3|11807.3|1007
1604476500000|2020-11-04 07:55:00|11866|11864|11902.8|11900.8|11903.8|11901.8|11840|11838|1208
1604476800000|2020-11-04 08:00:00|11902.4|11901.2|11896.1|11894.9|11922.9|11921.7|11878.6|11877.4|2508
1604477100000|2020-11-04 08:05:00|11892.6|11891.4|11876.6|11875.4|11892.6|11891.4|11845.4|11844.2|2375
1604477400000|2020-11-04 08:10:00|11874.4|11873.2|11877.4|11876.2|11913.9|11912.7|11853.9|11852.7|2391
1604477700000|2020-11-04 08:15:00|11876.9|11875.7|11956.1|11954.9|11956.9|11955.7|11873.1|11871.9|2136
1604478000000|2020-11-04 08:20:00|11957.1|11955.9|11992.1|11990.9|11997.4|11996.2|11933.6|11932.4|2010
1604478300000|2020-11-04 08:25:00|11992.6|11991.4|11991.4|11990.2|12004.4|12003.2|11942.4|11941.2|1904
1604478600000|2020-11-04 08:30:00|11990.6|11989.4|11996.6|11995.4|12005.9|12004.7|11965.6|11964.4|831
1604478900000|2020-11-04 08:35:00|11995.9|11994.7|11969.6|11968.4|12005.9|12004.7|11961.1|11959.9|607
1604479200000|2020-11-04 08:40:00|11970|11968.8|11938.3|11937.1|11985.5|11984.3|11933.3|11932.1|490
1604479500000|2020-11-04 08:45:00|11938|11936.8|11985.5|11984.3|11998|11996.8|11937.8|11936.6|538
1604479800000|2020-11-04 08:50:00|11987.3|11986.1|11989.8|11988.6|11997.5|11996.3|11973.3|11972.1|292
1604480100000|2020-11-04 08:55:00|11989|11987.8|12004.8|12003.6|12026.3|12025.1|11981|11979.8|632
1604480400000|2020-11-04 09:00:00|12004.5|12003.3|12041|12039.8|12045.5|12044.3|11992.8|11991.6|1131
1604480700000|2020-11-04 09:05:00|12041.3|12040.1|12040.5|12039.3|12058.5|12057.3|12035.3|12034.1|642
1604481000000|2020-11-04 09:10:00|12040.3|12039.1|12038.5|12037.3|12071.8|12070.6|12030.8|12029.6|988
1604481300000|2020-11-04 09:15:00|12039|12037.8|12077.5|12076.3|12093|12091.8|12037.3|12036.1|807
1604481600000|2020-11-04 09:20:00|12077.3|12076.1|12073|12071.8|12084.5|12083.3|12053|12051.8|589
1604481900000|2020-11-04 09:25:00|12072.8|12071.6|12117.5|12116.3|12117.8|12116.6|12063.5|12062.3|858
1604482200000|2020-11-04 09:30:00|12117.8|12116.6|12148.3|12147.1|12160.8|12159.6|12104|12102.8|1472
1604482500000|2020-11-04 09:35:00|12148.5|12147.3|12171.8|12170.6|12190.8|12189.6|12142.5|12141.3|1200
1604482800000|2020-11-04 09:40:00|12172.5|12171.3|12165.8|12164.6|12173|12171.8|12121.5|12120.3|1624
1604483100000|2020-11-04 09:45:00|12165.5|12164.3|12167.3|12166.1|12187.3|12186.1|12156|12154.8|769
1604483400000|2020-11-04 09:50:00|12167|12165.8|12169|12167.8|12199|12197.8|12162.3|12161.1|998
1604483700000|2020-11-04 09:55:00|12168.8|12167.6|12152.3|12151.1|12170.3|12169.1|12143|12141.8|630
1604484000000|2020-11-04 10:00:00|12151.3|12150.1|12103.8|12102.6|12151.3|12150.1|12098.8|12097.6|631
1604484300000|2020-11-04 10:05:00|12105.5|12104.3|12092|12090.8|12117.5|12116.3|12087.5|12086.3|506
1604484600000|2020-11-04 10:10:00|12092.3|12091.1|12073.3|12072.1|12105|12103.8|12066.8|12065.6|501
1604484900000|2020-11-04 10:15:00|12073|12071.8|12076|12074.8|12088.8|12087.6|12058.5|12057.3|473
1604485200000|2020-11-04 10:20:00|12072.3|12071.1|12062.3|12061.1|12074.3|12073.1|12054.8|12053.6|417
1604485500000|2020-11-04 10:25:00|12062|12060.8|12051.3|12050.1|12069.8|12068.6|12051.3|12050.1|295
1604485800000|2020-11-04 10:30:00|12049.5|12048.3|12041.8|12040.6|12062.3|12061.1|12035.3|12034.1|434
1604486100000|2020-11-04 10:35:00|12042|12040.8|12077.8|12076.6|12080|12078.8|12038|12036.8|436
1604486400000|2020-11-04 10:40:00|12078|12076.8|12093.8|12092.6|12106.3|12105.1|12071.5|12070.3|512
1604486700000|2020-11-04 10:45:00|12093.5|12092.3|12115|12113.8|12115.8|12114.6|12089.3|12088.1|377
1604487000000|2020-11-04 10:50:00|12115.3|12114.1|12128.8|12127.6|12133|12131.8|12101.8|12100.6|443
1604487300000|2020-11-04 10:55:00|12128.5|12127.3|12103.3|12102.1|12134.3|12133.1|12103.3|12102.1|337
1604487600000|2020-11-04 11:00:00|12103.5|12102.3|12090|12088.8|12126.3|12125.1|12089.5|12088.3|225
1604487900000|2020-11-04 11:05:00|12091|12089.8|12094.8|12093.6|12110|12108.8|12091|12089.8|273
1604488200000|2020-11-04 11:10:00|12095|12093.8|12101.8|12100.6|12122.3|12121.1|12092|12090.8|255
1604488500000|2020-11-04 11:15:00|12102|12100.8|12081.8|12080.6|12106|12104.8|12077.8|12076.6|278
1604488800000|2020-11-04 11:20:00|12084.8|12083.6|12088|12086.8|12097.8|12096.6|12078.8|12077.6|231
1604489100000|2020-11-04 11:25:00|12088.3|12087.1|12103|12101.8|12111.3|12110.1|12088.3|12087.1|248
1604489400000|2020-11-04 11:30:00|12102.8|12101.6|12130|12128.8|12131.5|12130.3|12102.8|12101.6|282
1604489700000|2020-11-04 11:35:00|12128|12126.8|12135.8|12134.6|12148.3|12147.1|12127.5|12126.3|324
1604490000000|2020-11-04 11:40:00|12135.5|12134.3|12166|12164.8|12167.3|12166.1|12131.8|12130.6|597
1604490300000|2020-11-04 11:45:00|12166.5|12165.3|12154.3|12153.1|12178|12176.8|12148.8|12147.6|568
1604490600000|2020-11-04 11:50:00|12154.5|12153.3|12148.8|12147.6|12168.8|12167.6|12144|12142.8|411
1604490900000|2020-11-04 11:55:00|12149|12147.8|12130|12128.8|12151|12149.8|12128.8|12127.6|319
1604491200000|2020-11-04 12:00:00|12130.5|12129.3|12118.5|12117.3|12143.8|12142.6|12118.3|12117.1|434
1604491500000|2020-11-04 12:05:00|12118.8|12117.6|12135.8|12134.6|12139.8|12138.6|12113.5|12112.3|384
1604491800000|2020-11-04 12:10:00|12136|12134.8|12167.5|12166.3|12170.5|12169.3|12134.8|12133.6|251
1604492100000|2020-11-04 12:15:00|12167.8|12166.6|12172.8|12171.6|12175|12173.8|12159|12157.8|675
1604492400000|2020-11-04 12:20:00|12172.5|12171.3|12165.5|12164.3|12174.8|12173.6|12160.3|12159.1|422
1604492700000|2020-11-04 12:25:00|12165.8|12164.6|12177.5|12176.3|12179|12177.8|12159.3|12158.1|503
1604493000000|2020-11-04 12:30:00|12177.3|12176.1|12183.8|12182.6|12186.3|12185.1|12164.5|12163.3|642
1604493300000|2020-11-04 12:35:00|12183.3|12182.1|12203.3|12202.1|12223.3|12222.1|12182.3|12181.1|1087
1604493600000|2020-11-04 12:40:00|12203.8|12202.6|12202.8|12201.6|12213.8|12212.6|12189.3|12188.1|748
1604493900000|2020-11-04 12:45:00|12202.5|12201.3|12178.2|12177|12206.8|12205.6|12176.5|12175.3|522
1604494200000|2020-11-04 12:50:00|12178.5|12177.3|12193.2|12192|12195.2|12194|12174.7|12173.5|399
1604494500000|2020-11-04 12:55:00|12193.5|12192.3|12215|12213.8|12217.5|12216.3|12188|12186.8|565
1604494800000|2020-11-04 13:00:00|12214.7|12213.5|12224.2|12223|12237.5|12236.3|12197|12195.8|943
1604495100000|2020-11-04 13:05:00|12224.5|12223.3|12237.2|12236|12240.5|12239.3|12217.5|12216.3|594
1604495400000|2020-11-04 13:10:00|12236.7|12235.5|12224.5|12223.3|12240.5|12239.3|12216.5|12215.3|540
1604495700000|2020-11-04 13:15:00|12224.7|12223.5|12224|12222.8|12242|12240.8|12219.2|12218|710
1604496000000|2020-11-04 13:20:00|12224.2|12223|12285|12283.8|12287.7|12286.5|12223.2|12222|1494
1604496300000|2020-11-04 13:25:00|12285.5|12284.3|12274.5|12273.3|12288.7|12287.5|12260.5|12259.3|767
1604496600000|2020-11-04 13:30:00|12274.2|12273|12253|12251.8|12276|12274.8|12245|12243.8|736
1604496900000|2020-11-04 13:35:00|12252.7|12251.5|12251.5|12250.3|12256|12254.8|12235.2|12234|504
1604497200000|2020-11-04 13:40:00|12251.2|12250|12242.7|12241.5|12259.7|12258.5|12239.5|12238.3|403
1604497500000|2020-11-04 13:45:00|12242|12240.8|12257.2|12256|12267|12265.8|12241|12239.8|476
1604497800000|2020-11-04 13:50:00|12257.5|12256.3|12266.5|12265.3|12269.2|12268|12256.7|12255.5|379
1604498100000|2020-11-04 13:55:00|12266.2|12265|12231|12229.8|12268.7|12267.5|12230.2|12229|560
1604498400000|2020-11-04 14:00:00|12232|12230.8|12248.2|12247|12250.5|12249.3|12231.2|12230|370
1604498700000|2020-11-04 14:05:00|12248|12246.8|12230.5|12229.3|12250|12248.8|12226|12224.8|488
1604499000000|2020-11-04 14:10:00|12230.7|12229.5|12202|12200.8|12231|12229.8|12196.2|12195|929
1604499300000|2020-11-04 14:15:00|12202.2|12201|12189.5|12188.3|12210|12208.8|12184.2|12183|497
1604499600000|2020-11-04 14:20:00|12189.7|12188.5|12180.5|12179.3|12195.2|12194|12180|12178.8|322
1604499900000|2020-11-04 14:25:00|12180.2|12179|12195.5|12194.3|12198.5|12197.3|12168.5|12167.3|552
1604500200000|2020-11-04 14:30:00|12196.7|12195.5|12187.5|12186.3|12225|12223.8|12185.7|12184.5|1381
1604500500000|2020-11-04 14:35:00|12188.5|12187.3|12135.5|12134.3|12192.7|12191.5|12129.7|12128.5|1696
1604500800000|2020-11-04 14:40:00|12136|12134.8|12166.2|12165|12167.5|12166.3|12129.5|12128.3|958
1604501100000|2020-11-04 14:45:00|12166|12164.8|12177.7|12176.5|12189.2|12188|12156.7|12155.5|728
1604501400000|2020-11-04 14:50:00|12178|12176.8|12178.5|12177.3|12195.5|12194.3|12169.7|12168.5|542
1604501700000|2020-11-04 14:55:00|12179|12177.8|12216.2|12215|12219.7|12218.5|12168.2|12167|685
1604502000000|2020-11-04 15:00:00|12219|12217.8|12235.2|12234|12238.5|12237.3|12212.2|12211|958
1604502300000|2020-11-04 15:05:00|12235.5|12234.3|12248|12246.8|12252.7|12251.5|12230.5|12229.3|945
1604502600000|2020-11-04 15:10:00|12248.2|12247|12273|12271.8|12277.5|12276.3|12246.5|12245.3|935
1604502900000|2020-11-04 15:15:00|12273.2|12272|12283.5|12282.3|12291.2|12290|12266.2|12265|867
1604503200000|2020-11-04 15:20:00|12283.7|12282.5|12314.5|12313.3|12330.7|12329.5|12282.5|12281.3|1984
1604503500000|2020-11-04 15:25:00|12314.7|12313.5|12299.5|12298.3|12323|12321.8|12294.8|12293.6|1021
1604503800000|2020-11-04 15:30:00|12299.3|12298.1|12307.8|12306.6|12312.8|12311.6|12294.3|12293.1|663
1604504100000|2020-11-04 15:35:00|12308|12306.8|12275.3|12274.1|12311.3|12310.1|12268.3|12267.1|789
1604504400000|2020-11-04 15:40:00|12275.5|12274.3|12281.3|12280.1|12291.8|12290.6|12273|12271.8|517
1604504700000|2020-11-04 15:45:00|12281|12279.8|12309.3|12308.1|12317.5|12316.3|12275.3|12274.1|625
1604505000000|2020-11-04 15:50:00|12309.5|12308.3|12331.3|12330.1|12335|12333.8|12298|12296.8|834
1604505300000|2020-11-04 15:55:00|12331|12329.8|12313.5|12312.3|12332.3|12331.1|12308.3|12307.1|494
1604505600000|2020-11-04 16:00:00|12313.8|12312.6|12304.8|12303.6|12332.3|12331.1|12303.5|12302.3|780
1604505900000|2020-11-04 16:05:00|12305|12303.8|12287.3|12286.1|12311.8|12310.6|12286.8|12285.6|553
1604506200000|2020-11-04 16:10:00|12287|12285.8|12265.3|12264.1|12291|12289.8|12263.3|12262.1|742
1604506500000|2020-11-04 16:15:00|12266|12264.8|12277.3|12276.1|12279|12277.8|12255.5|12254.3|661
1604506800000|2020-11-04 16:20:00|12277|12275.8|12302.3|12301.1|12304.5|12303.3|12268.8|12267.6|846
1604507100000|2020-11-04 16:25:00|12302|12300.8|12303.3|12302.1|12324.3|12323.1|12301|12299.8|1681
1604507400000|2020-11-04 16:30:00|12303|12301.8|12326.9|12324.9|12338.7|12336.7|12303|12301.4|1978
1604507700000|2020-11-04 16:35:00|12327.7|12325.7|12341.9|12339.9|12347.4|12345.4|12323.4|12321.4|1568
1604508000000|2020-11-04 16:40:00|12341.7|12339.7|12327.2|12325.2|12343.9|12341.9|12323.9|12321.9|1071
1604508300000|2020-11-04 16:45:00|12328.2|12326.2|12320.9|12318.9|12336.7|12334.7|12317.2|12315.2|552
1604508600000|2020-11-04 16:50:00|12321.2|12319.2|12331.7|12329.7|12332.9|12330.9|12317.7|12315.7|379
1604508900000|2020-11-04 16:55:00|12331.2|12329.2|12346.2|12344.2|12353.2|12351.2|12328.4|12326.4|502
1604509200000|2020-11-04 17:00:00|12345.9|12343.9|12354.9|12352.9|12357.9|12355.9|12343.7|12341.7|330
1604509500000|2020-11-04 17:05:00|12354.7|12352.7|12358.7|12356.7|12366.9|12364.9|12346.7|12344.7|401
1604509800000|2020-11-04 17:10:00|12358.9|12356.9|12354.7|12352.7|12362.4|12360.4|12346.7|12344.7|181
1604510100000|2020-11-04 17:15:00|12354.9|12352.9|12339.9|12337.9|12361.4|12359.4|12339.7|12337.7|260
1604510400000|2020-11-04 17:20:00|12340.2|12338.2|12359.4|12357.4|12366.2|12364.2|12338.7|12336.7|282
1604510700000|2020-11-04 17:25:00|12358.9|12356.9|12350.9|12348.9|12359.9|12357.9|12347.7|12345.7|291
1604511000000|2020-11-04 17:30:00|12351.2|12349.2|12359.2|12357.2|12362.2|12360.2|12351.2|12349.2|177
1604511300000|2020-11-04 17:35:00|12359.7|12357.7|12354.2|12352.2|12363.2|12361.2|12347.7|12345.7|218
1604511600000|2020-11-04 17:40:00|12354.4|12352.4|12357.7|12355.7|12365.9|12363.9|12351.4|12349.4|205
1604511900000|2020-11-04 17:45:00|12357.9|12355.9|12342.9|12340.9|12359.2|12357.2|12342.7|12340.7|164
1604512200000|2020-11-04 17:50:00|12343.2|12341.2|12323.7|12321.7|12347.4|12345.4|12322.9|12320.9|233
1604512500000|2020-11-04 17:55:00|12323.4|12321.4|12332.2|12330.2|12337.7|12335.7|12323.4|12321.4|107
1604512800000|2020-11-04 18:00:00|12332.4|12330.4|12330.4|12328.4|12340.2|12338.2|12322.9|12320.9|121
1604513100000|2020-11-04 18:05:00|12330.7|12328.7|12318.7|12316.7|12335.2|12333.2|12313.9|12311.9|200
1604513400000|2020-11-04 18:10:00|12318.9|12316.9|12328.9|12326.9|12334.7|12332.7|12316.2|12314.2|213
1604513700000|2020-11-04 18:15:00|12328.7|12326.7|12322.2|12320.2|12334.9|12332.9|12319.9|12317.9|164
1604514000000|2020-11-04 18:20:00|12322.4|12320.4|12320.9|12318.9|12324.2|12322.2|12315.2|12313.2|102
1604514300000|2020-11-04 18:25:00|12320.7|12318.7|12321.2|12319.2|12328.2|12326.2|12314.7|12312.7|109
1604514600000|2020-11-04 18:30:00|12320.9|12318.9|12337.7|12335.7|12339.2|12337.2|12313.7|12311.7|120
1604514900000|2020-11-04 18:35:00|12337.4|12335.4|12337.7|12335.7|12346.2|12344.2|12329.4|12327.4|145
1604515200000|2020-11-04 18:40:00|12339.7|12337.7|12309.7|12307.7|12340.4|12338.4|12303.2|12301.2|382
1604515500000|2020-11-04 18:45:00|12309.9|12307.9|12314.9|12312.9|12320.9|12318.9|12308.7|12306.7|145
1604515800000|2020-11-04 18:50:00|12314.7|12312.7|12315.4|12313.4|12318.2|12316.2|12306.7|12304.7|172
1604516100000|2020-11-04 18:55:00|12315.2|12313.2|12319.2|12317.2|12319.2|12317.2|12306.4|12304.4|174
1604516400000|2020-11-04 19:00:00|12319.4|12317.4|12314.7|12312.7|12337.7|12335.7|12313.9|12311.9|205
1604516700000|2020-11-04 19:05:00|12314.9|12312.9|12319.2|12317.2|12328.2|12326.2|12311.7|12309.7|92
1604517000000|2020-11-04 19:10:00|12320.2|12318.2|12321.2|12319.2|12328.7|12326.7|12319.2|12317.2|63
1604517300000|2020-11-04 19:15:00|12322.2|12320.2|12319.4|12317.4|12323.7|12321.7|12308.4|12306.4|148
1604517600000|2020-11-04 19:20:00|12320.7|12318.7|12327.4|12325.4|12334.7|12332.7|12319.4|12317.4|104
1604517900000|2020-11-04 19:25:00|12326.4|12324.4|12322.7|12320.7|12328.9|12326.9|12319.9|12317.9|58
1604518200000|2020-11-04 19:30:00|12322.9|12320.9|12320.2|12318.2|12326.9|12324.9|12315.7|12313.7|43
1604518500000|2020-11-04 19:35:00|12321.7|12319.7|12315.9|12313.9|12326.2|12324.2|12315.4|12313.4|40
1604518800000|2020-11-04 19:40:00|12316.2|12314.2|12299.9|12297.9|12316.4|12314.4|12298.4|12296.4|182
1604519100000|2020-11-04 19:45:00|12300.2|12298.2|12295.2|12293.2|12306.9|12304.9|12292.7|12290.7|112
1604519400000|2020-11-04 19:50:00|12294.9|12292.9|12310.9|12308.9|12314.9|12312.9|12294.4|12292.4|74
1604519700000|2020-11-04 19:55:00|12311.2|12309.2|12302.2|12300.2|12315.7|12313.7|12300.2|12298.2|75
1604520000000|2020-11-04 20:00:00|12302.9|12300.9|12277.4|12275.4|12307.2|12305.2|12270.9|12268.9|208
1604520300000|2020-11-04 20:05:00|12277.7|12275.7|12280.7|12278.7|12281.2|12279.2|12268.4|12266.4|113
1604520600000|2020-11-04 20:10:00|12280.4|12278.4|12271.7|12269.7|12280.4|12278.4|12268.9|12266.9|69
1604520900000|2020-11-04 20:15:00|12269.2|12267.2|12263.7|12261.7|12272.2|12270.2|12260.9|12258.9|106
1604521200000|2020-11-04 20:20:00|12264.9|12262.9|12264.9|12262.9|12268.7|12266.7|12261.4|12259.4|90
1604521500000|2020-11-04 20:25:00|12265.9|12263.9|12256.7|12254.7|12274.2|12272.2|12254.7|12252.7|99
1604521800000|2020-11-04 20:30:00|12259.4|12257.4|12269.7|12267.7|12270.7|12268.7|12252.2|12250.2|113
1604522100000|2020-11-04 20:35:00|12268.9|12266.9|12271.9|12269.9|12277.2|12275.2|12257.2|12255.2|147
1604522400000|2020-11-04 20:40:00|12271.7|12269.7|12272.4|12270.4|12281.2|12279.2|12261.9|12259.9|167
1604522700000|2020-11-04 20:45:00|12273.2|12271.2|12274.2|12272.2|12291.4|12289.4|12267.2|12265.2|209
1604523000000|2020-11-04 20:50:00|12273.9|12271.9|12290.4|12288.4|12290.9|12288.9|12268.4|12266.4|197
1604523300000|2020-11-04 20:55:00|12290.2|12288.2|12264.4|12262.4|12290.2|12288.2|12250.2|12248.2|480
1604523600000|2020-11-04 21:00:00|12265.2|12260.2|12264.3|12259.3|12271.7|12266.7|12254.8|12249.8|9
1604523900000|2020-11-04 21:05:00|12265.1|12260.1|12270.2|12265.2|12279.2|12274.2|12263.5|12258.5|0
1604524200000|2020-11-04 21:10:00|12271|12266|12265.6|12260.6|12272.9|12267.9|12260.4|12255.4|0
1604524500000|2020-11-04 21:15:00|12264.4|12259.4|12267.3|12262.3|12268.5|12263.5|12264.4|12259.4|0
1604524800000|2020-11-04 21:20:00|12267.5|12262.5|12269.8|12264.8|12270.8|12265.8|12267.5|12262.5|0
1604525100000|2020-11-04 21:25:00|12270|12265|12272.9|12267.9|12273.3|12268.3|12270|12265|0
1604525400000|2020-11-04 21:30:00|12271.4|12266.4|12286.6|12281.6|12286.6|12281.6|12271.4|12266.4|0
1604525700000|2020-11-04 21:35:00|12285.8|12280.8|12302.2|12297.2|12306.9|12301.9|12285.7|12280.7|0
1604526000000|2020-11-04 21:40:00|12302.1|12297.1|12308.3|12303.3|12309.9|12304.9|12302.1|12297.1|0
1604526300000|2020-11-04 21:45:00|12308.6|12303.6|12306.7|12301.7|12310.5|12305.5|12299.6|12294.6|0
1604526600000|2020-11-04 21:50:00|12308.3|12303.3|12288.8|12283.8|12309.9|12304.9|12285.9|12280.9|0
1604526900000|2020-11-04 21:55:00|12289.6|12284.6|12278.8|12273.8|12292.1|12287.1|12278.7|12273.7|0
1604527200000|2020-11-04 22:00:00|12278.9|12273.9|12286.4|12281.4|12287.9|12282.9|12278.5|12273.5|0
1604527500000|2020-11-04 22:05:00|12286.5|12281.5|12282.9|12277.9|12286.5|12281.5|12280.7|12275.7|0
1604527800000|2020-11-04 22:10:00|12284.2|12279.2|12289.1|12284.1|12292.8|12287.8|12284.1|12279.1|0
1604528100000|2020-11-04 22:15:00|12289.2|12284.2|12293.4|12288.4|12295.6|12290.6|12289.2|12284.2|0
1604528400000|2020-11-04 22:20:00|12293.9|12288.9|12292.1|12287.1|12293.9|12288.9|12290.3|12285.3|0
1604528700000|2020-11-04 22:25:00|12292.4|12287.4|12292.8|12287.8|12293.7|12288.7|12291.3|12286.3|0
1604529000000|2020-11-04 22:30:00|12292.9|12287.9|12292.4|12287.4|12293.1|12288.1|12291.8|12286.8|0
1604529300000|2020-11-04 22:35:00|12292.5|12287.5|12293.8|12288.8|12293.8|12288.8|12292.5|12287.5|0
1604529600000|2020-11-04 22:40:00|12294|12289|12294.5|12289.5|12294.9|12289.9|12294|12289|0
1604529900000|2020-11-04 22:45:00|12294.4|12289.4|12294.3|12289.3|12295.5|12290.5|12293.9|12288.9|0
1604530200000|2020-11-04 22:50:00|12294|12289|12293.8|12288.8|12294.5|12289.5|12293.5|12288.5|0
1604530500000|2020-11-04 22:55:00|12293.7|12288.7|12296.2|12291.2|12297.8|12292.8|12293.7|12288.7|0
1604530800000|2020-11-04 23:00:00|12300.8|12295.8|12276.5|12271.5|12300.8|12295.8|12269.3|12264.3|0
1604531100000|2020-11-04 23:05:00|12278.1|12273.1|12265.1|12260.1|12278.1|12273.1|12259.8|12254.8|0
1604531400000|2020-11-04 23:10:00|12264.7|12259.7|12267.4|12262.4|12273.8|12268.8|12259.4|12254.4|0
1604531700000|2020-11-04 23:15:00|12267|12262|12280.9|12275.9|12288.1|12283.1|12262.3|12257.3|0
1604532000000|2020-11-04 23:20:00|12283.3|12278.3|12294.2|12289.2|12295|12290|12282.5|12277.5|0
1604532300000|2020-11-04 23:25:00|12293|12288|12283.1|12278.1|12293.4|12288.4|12282.3|12277.3|0
1604532600000|2020-11-04 23:30:00|12284.7|12279.7|12275|12270|12288.7|12283.7|12269.8|12264.8|0
1604532900000|2020-11-04 23:35:00|12274.6|12269.6|12246.6|12241.6|12274.6|12269.6|12241.7|12236.7|0
1604533200000|2020-11-04 23:40:00|12247.8|12242.8|12248.9|12243.9|12255.7|12250.7|12243.4|12238.4|0
1604533500000|2020-11-04 23:45:00|12248.5|12243.5|12246.4|12241.4|12252.1|12247.1|12243.1|12238.1|0
1604533800000|2020-11-04 23:50:00|12246.9|12241.9|12264.1|12259.1|12268.3|12263.3|12245.7|12240.7|0
1604534100000|2020-11-04 23:55:00|12264.9|12259.9|12261.3|12256.3|12265.3|12260.3|12259.3|12254.3|0
1604534400000|2020-11-05 00:00:00|12262.5|12257.5|12266.4|12261.4|12269.9|12264.9|12251.3|12246.3|0
1604534700000|2020-11-05 00:05:00|12265.6|12260.6|12258.9|12253.9|12267.7|12262.7|12254.9|12249.9|0
1604535000000|2020-11-05 00:10:00|12258.4|12253.4|12261.3|12256.3|12266.5|12261.5|12255.7|12250.7|0
1604535300000|2020-11-05 00:15:00|12262.5|12257.5|12267.2|12263.2|12282.7|12278.7|12262.5|12257.5|96
1604535600000|2020-11-05 00:20:00|12266.2|12262.2|12276.7|12272.7|12281.9|12277.9|12261.7|12257.7|39
1604535900000|2020-11-05 00:25:00|12276.9|12272.9|12300.9|12296.9|12302.2|12298.2|12276.9|12272.9|52
1604536200000|2020-11-05 00:30:00|12301.4|12297.4|12308.4|12304.4|12310.4|12306.4|12298.2|12294.2|34
1604536500000|2020-11-05 00:35:00|12309.2|12305.2|12293.4|12289.4|12314.4|12310.4|12292.7|12288.7|30
1604536800000|2020-11-05 00:40:00|12297.2|12293.2|12303.9|12299.9|12305.7|12301.7|12291.9|12287.9|5
1604537100000|2020-11-05 00:45:00|12303.7|12299.7|12306.9|12302.9|12309.2|12305.2|12297.7|12293.7|2
1604537400000|2020-11-05 00:50:00|12306.7|12302.7|12294.4|12290.4|12306.7|12302.7|12290.2|12286.2|14
1604537700000|2020-11-05 00:55:00|12292.7|12288.7|12296.9|12292.9|12297.4|12293.4|12287.9|12283.9|4
1604538000000|2020-11-05 01:00:00|12296.7|12292.7|12304.7|12300.7|12310.7|12306.7|12293.7|12289.7|30
1604538300000|2020-11-05 01:05:00|12305.2|12301.2|12287.7|12283.7|12305.4|12301.4|12285.7|12281.7|11
1604538600000|2020-11-05 01:10:00|12288.7|12284.7|12288.7|12284.7|12292.4|12288.4|12282.9|12278.9|17
1604538900000|2020-11-05 01:15:00|12288.4|12284.4|12294.7|12290.7|12298.7|12294.7|12285.2|12281.2|17
1604539200000|2020-11-05 01:20:00|12293.7|12289.7|12288.9|12284.9|12309.9|12305.9|12286.7|12282.7|39
1604539500000|2020-11-05 01:25:00|12290.4|12286.4|12297.9|12293.9|12297.9|12293.9|12285.2|12281.2|13
1604539800000|2020-11-05 01:30:00|12297.2|12293.2|12291.9|12287.9|12299.9|12295.9|12282.4|12278.4|17
1604540100000|2020-11-05 01:35:00|12291.7|12287.7|12296.9|12292.9|12306.7|12302.7|12290.2|12286.2|25
1604540400000|2020-11-05 01:40:00|12298.7|12294.7|12303.9|12299.9|12307.2|12303.2|12291.7|12287.7|19
1604540700000|2020-11-05 01:45:00|12304.2|12300.2|12315.2|12311.2|12315.9|12311.9|12304.2|12300.2|45
1604541000000|2020-11-05 01:50:00|12316.2|12312.2|12292.2|12288.2|12317.7|12313.7|12292.2|12288.2|55
1604541300000|2020-11-05 01:55:00|12295.4|12291.4|12300.9|12296.9|12305.7|12301.7|12295.4|12291.4|23
1604541600000|2020-11-05 02:00:00|12301.2|12297.2|12317.7|12313.7|12319.7|12315.7|12300.7|12296.7|96
1604541900000|2020-11-05 02:05:00|12317.4|12313.4|12317.7|12313.7|12318.7|12314.7|12297.7|12293.7|38
1604542200000|2020-11-05 02:10:00|12317.4|12313.4|12289.9|12285.9|12317.4|12313.4|12287.7|12283.7|20
1604542500000|2020-11-05 02:15:00|12290.9|12286.9|12275.9|12271.9|12293.9|12289.9|12273.9|12269.9|42
1604542800000|2020-11-05 02:20:00|12275.7|12271.7|12266.2|12262.2|12282.2|12278.2|12261.2|12257.2|39
1604543100000|2020-11-05 02:25:00|12265.7|12261.7|12261.7|12257.7|12273.2|12269.2|12257.9|12253.9|56
1604543400000|2020-11-05 02:30:00|12261.9|12257.9|12272.4|12268.4|12276.2|12272.2|12257.7|12253.7|14
1604543700000|2020-11-05 02:35:00|12272.9|12268.9|12279.4|12275.4|12282.4|12278.4|12269.7|12265.7|27
1604544000000|2020-11-05 02:40:00|12279.2|12275.2|12278.9|12274.9|12284.2|12280.2|12273.9|12269.9|13
1604544300000|2020-11-05 02:45:00|12278.7|12274.7|12285.4|12281.4|12287.7|12283.7|12277.4|12273.4|10
1604544600000|2020-11-05 02:50:00|12285.7|12281.7|12274.7|12270.7|12287.4|12283.4|12269.2|12265.2|12
1604544900000|2020-11-05 02:55:00|12274.4|12270.4|12271.4|12267.4|12274.9|12270.9|12261.9|12257.9|29
1604545200000|2020-11-05 03:00:00|12270.9|12266.9|12285.4|12281.4|12288.9|12284.9|12270.7|12266.7|21
1604545500000|2020-11-05 03:05:00|12285.7|12281.7|12297.2|12293.2|12299.2|12295.2|12282.2|12278.2|35
1604545800000|2020-11-05 03:10:00|12297.4|12293.4|12298.4|12294.4|12301.2|12297.2|12293.7|12289.7|15
1604546100000|2020-11-05 03:15:00|12299.9|12295.9|12313.9|12309.9|12314.4|12310.4|12292.9|12288.9|34
1604546400000|2020-11-05 03:20:00|12313.7|12309.7|12323.7|12319.7|12326.2|12322.2|12305.2|12301.2|33
1604546700000|2020-11-05 03:25:00|12323.2|12319.2|12327.7|12323.7|12327.7|12323.7|12314.9|12310.9|45
1604547000000|2020-11-05 03:30:00|12327.9|12323.9|12326.4|12322.4|12336.9|12332.9|12321.9|12317.9|36
1604547300000|2020-11-05 03:35:00|12326.7|12322.7|12341.2|12337.2|12345.9|12341.9|12315.7|12311.7|60
1604547600000|2020-11-05 03:40:00|12341.4|12337.4|12342.4|12338.4|12355.4|12351.4|12338.9|12334.9|52
1604547900000|2020-11-05 03:45:00|12342.2|12338.2|12351.2|12347.2|12356.4|12352.4|12335.7|12331.7|27
1604548200000|2020-11-05 03:50:00|12353.2|12349.2|12350.9|12346.9|12364.7|12360.7|12347.7|12343.7|27
1604548500000|2020-11-05 03:55:00|12350.7|12346.7|12343.2|12339.2|12351.9|12347.9|12332.4|12328.4|82
1604548800000|2020-11-05 04:00:00|12342.9|12338.9|12340.7|12336.7|12342.9|12338.9|12331.2|12327.2|107
1604549100000|2020-11-05 04:05:00|12340.9|12336.9|12341.2|12337.2|12345.4|12341.4|12336.4|12332.4|50
1604549400000|2020-11-05 04:10:00|12340.9|12336.9|12351.9|12347.9|12358.4|12354.4|12335.9|12331.9|38
1604549700000|2020-11-05 04:15:00|12352.9|12348.9|12350.2|12346.2|12365.2|12361.2|12350.2|12346.2|41
1604550000000|2020-11-05 04:20:00|12349.9|12345.9|12336.2|12332.2|12355.2|12351.2|12333.2|12329.2|87
1604550300000|2020-11-05 04:25:00|12336.4|12332.4|12323.4|12319.4|12336.7|12332.7|12323.2|12319.2|33
1604550600000|2020-11-05 04:30:00|12319.2|12315.2|12333.7|12329.7|12345.2|12341.2|12317.9|12313.9|46
1604550900000|2020-11-05 04:35:00|12333.2|12329.2|12340.4|12336.4|12345.9|12341.9|12332.7|12328.7|49
1604551200000|2020-11-05 04:40:00|12341.9|12337.9|12340.4|12336.4|12348.2|12344.2|12339.9|12335.9|31
1604551500000|2020-11-05 04:45:00|12340.2|12336.2|12338.4|12334.4|12346.7|12342.7|12334.4|12330.4|68
1604551800000|2020-11-05 04:50:00|12339.4|12335.4|12341.4|12337.4|12348.2|12344.2|12336.9|12332.9|79
1604552100000|2020-11-05 04:55:00|12341.7|12337.7|12342.4|12338.4|12346.4|12342.4|12338.4|12334.4|54
1604552400000|2020-11-05 05:00:00|12340.7|12336.7|12325.9|12321.9|12344.7|12340.7|12322.4|12318.4|17
1604552700000|2020-11-05 05:05:00|12325.7|12321.7|12330.2|12326.2|12334.9|12330.9|12321.9|12317.9|8
1604553000000|2020-11-05 05:10:00|12329.9|12325.9|12339.9|12335.9|12339.9|12335.9|12325.7|12321.7|61
1604553300000|2020-11-05 05:15:00|12340.2|12336.2|12350.4|12346.4|12354.7|12350.7|12336.7|12332.7|77
1604553600000|2020-11-05 05:20:00|12354.9|12350.9|12340.4|12336.4|12354.9|12350.9|12335.9|12331.9|43
1604553900000|2020-11-05 05:25:00|12343.2|12339.2|12344.9|12340.9|12345.9|12341.9|12337.9|12333.9|98
1604554200000|2020-11-05 05:30:00|12344.7|12340.7|12339.7|12335.7|12348.7|12344.7|12334.9|12330.9|28
1604554500000|2020-11-05 05:35:00|12338.9|12334.9|12353.2|12349.2|12356.9|12352.9|12337.9|12333.9|55
1604554800000|2020-11-05 05:40:00|12353.4|12349.4|12363.7|12359.7|12365.4|12361.4|12349.2|12345.2|34
1604555100000|2020-11-05 05:45:00|12363.9|12359.9|12364.2|12360.2|12368.9|12364.9|12359.7|12355.7|40
1604555400000|2020-11-05 05:50:00|12363.4|12359.4|12374.7|12370.7|12376.7|12372.7|12362.4|12358.4|50
1604555700000|2020-11-05 05:55:00|12373.2|12369.2|12392.7|12388.7|12397.2|12393.2|12372.7|12368.7|96
1604556000000|2020-11-05 06:00:00|12392.4|12388.4|12382.9|12378.9|12403.9|12399.9|12377.7|12373.7|79
1604556300000|2020-11-05 06:05:00|12382.7|12378.7|12370.2|12366.2|12386.9|12382.9|12370.2|12366.2|24
1604556600000|2020-11-05 06:10:00|12371.2|12367.2|12368.9|12364.9|12373.4|12369.4|12357.9|12353.9|37
1604556900000|2020-11-05 06:15:00|12368.2|12364.2|12355.2|12351.2|12370.4|12366.4|12352.2|12348.2|37
1604557200000|2020-11-05 06:20:00|12354.2|12350.2|12357.9|12353.9|12362.2|12358.2|12351.7|12347.7|14
1604557500000|2020-11-05 06:25:00|12357.7|12353.7|12341.9|12337.9|12358.9|12354.9|12340.9|12336.9|41
1604557800000|2020-11-05 06:30:00|12339.9|12335.9|12347.9|12343.9|12347.9|12343.9|12329.4|12325.4|85
1604558100000|2020-11-05 06:35:00|12349.7|12345.7|12361.4|12357.4|12362.7|12358.7|12344.9|12340.9|87
1604558400000|2020-11-05 06:40:00|12360.7|12356.7|12385.2|12381.2|12385.2|12381.2|12358.2|12354.2|154
1604558700000|2020-11-05 06:45:00|12385.4|12381.4|12379.7|12375.7|12387.4|12383.4|12377.9|12373.9|87
1604559000000|2020-11-05 06:50:00|12378.7|12374.7|12362.2|12358.2|12378.7|12374.7|12362.2|12358.2|38
1604559300000|2020-11-05 06:55:00|12361.9|12357.9|12353.4|12349.4|12370.7|12366.7|12352.4|12348.4|97
1604559600000|2020-11-05 07:00:00|12352.4|12350.4|12382.4|12380.4|12392.4|12390.4|12336.2|12334.2|414
1604559900000|2020-11-05 07:05:00|12382.2|12380.2|12375.4|12373.4|12388.2|12386.2|12371.4|12369.4|209
1604560200000|2020-11-05 07:10:00|12375.2|12373.2|12396.4|12394.4|12399.2|12397.2|12371.4|12369.4|230
1604560500000|2020-11-05 07:15:00|12394.7|12392.7|12378.9|12376.9|12397.9|12395.9|12376.9|12374.9|265
1604560800000|2020-11-05 07:20:00|12378.4|12376.4|12399.9|12397.9|12402.2|12400.2|12376.2|12374.2|296
1604561100000|2020-11-05 07:25:00|12399.4|12397.4|12429.9|12427.9|12437.7|12435.7|12392.9|12390.9|510
1604561400000|2020-11-05 07:30:00|12430.2|12428.2|12417.9|12415.9|12430.2|12428.2|12400.2|12398.2|377
1604561700000|2020-11-05 07:35:00|12418.7|12416.7|12439.9|12437.9|12443.7|12441.7|12417.4|12415.4|676
1604562000000|2020-11-05 07:40:00|12440.2|12438.2|12446.4|12444.4|12459.9|12457.9|12439.9|12437.9|586
1604562300000|2020-11-05 07:45:00|12446.2|12444.2|12442.9|12440.9|12461.7|12459.7|12430.2|12428.2|685
1604562600000|2020-11-05 07:50:00|12442.7|12440.7|12429.7|12427.7|12443.7|12441.7|12426.4|12424.4|414
1604562900000|2020-11-05 07:55:00|12429.4|12427.4|12435.7|12433.7|12441.2|12439.2|12418.2|12416.2|602
1604563200000|2020-11-05 08:00:00|12435.3|12434.1|12432.3|12431.1|12445.5|12444.3|12395.3|12394.1|2104
1604563500000|2020-11-05 08:05:00|12431.3|12430.1|12467.5|12466.3|12471|12469.8|12417.5|12416.3|1271
1604563800000|2020-11-05 08:10:00|12466.5|12465.3|12453.8|12452.6|12478|12476.8|12446|12444.8|977
1604564100000|2020-11-05 08:15:00|12454.5|12453.3|12457.3|12456.1|12469.8|12468.6|12439|12437.8|824
1604564400000|2020-11-05 08:20:00|12456.3|12455.1|12472.8|12471.6|12484.3|12483.1|12448.5|12447.3|846
1604564700000|2020-11-05 08:25:00|12472.3|12471.1|12445|12443.8|12486|12484.8|12441.5|12440.3|928
1604565000000|2020-11-05 08:30:00|12445.5|12444.3|12448.8|12447.6|12449.3|12448.1|12417.8|12416.6|1020
1604565300000|2020-11-05 08:35:00|12448.5|12447.3|12458|12456.8|12462.3|12461.1|12442.5|12441.3|586
1604565600000|2020-11-05 08:40:00|12457.3|12456.1|12427.3|12426.1|12465.3|12464.1|12427.3|12426.1|789
1604565900000|2020-11-05 08:45:00|12428.3|12427.1|12459.1|12457.9|12461.1|12459.9|12427.1|12425.9|598
1604566200000|2020-11-05 08:50:00|12458.8|12457.6|12453.6|12452.4|12471.1|12469.9|12450.6|12449.4|517
1604566500000|2020-11-05 08:55:00|12453.1|12451.9|12452.1|12450.9|12460.6|12459.4|12425.1|12423.9|849
1604566800000|2020-11-05 09:00:00|12451.3|12450.1|12425.6|12424.4|12455.3|12454.1|12423.1|12421.9|539
1604567100000|2020-11-05 09:05:00|12425.3|12424.1|12422.6|12421.4|12434.8|12433.6|12421.3|12420.1|239
1604567400000|2020-11-05 09:10:00|12423.3|12422.1|12409.1|12407.9|12426.6|12425.4|12403.6|12402.4|646
1604567700000|2020-11-05 09:15:00|12409.3|12408.1|12415.6|12414.4|12436.8|12435.6|12409.1|12407.9|504
1604568000000|2020-11-05 09:20:00|12415.3|12414.1|12426.3|12425.1|12426.6|12425.4|12405.1|12403.9|391
1604568300000|2020-11-05 09:25:00|12426.6|12425.4|12411.1|12409.9|12427.6|12426.4|12405.6|12404.4|288
1604568600000|2020-11-05 09:30:00|12411.3|12410.1|12416.6|12415.4|12419.1|12417.9|12396.6|12395.4|472
1604568900000|2020-11-05 09:35:00|12416.8|12415.6|12432.3|12431.1|12435.6|12434.4|12414.6|12413.4|384
1604569200000|2020-11-05 09:40:00|12432.1|12430.9|12437.8|12436.6|12446.3|12445.1|12431.3|12430.1|414
1604569500000|2020-11-05 09:45:00|12438.1|12436.9|12438.6|12437.4|12448.6|12447.4|12435.1|12433.9|394
1604569800000|2020-11-05 09:50:00|12439.3|12438.1|12458.8|12457.6|12459.8|12458.6|12439.1|12437.9|438
1604570100000|2020-11-05 09:55:00|12456.8|12455.6|12456.3|12455.1|12465.6|12464.4|12449.6|12448.4|320
1604570400000|2020-11-05 10:00:00|12456.6|12455.4|12457.8|12456.6|12459.8|12458.6|12435.1|12433.9|587
1604570700000|2020-11-05 10:05:00|12457.6|12456.4|12471.1|12469.9|12476.3|12475.1|12450.8|12449.6|374
1604571000000|2020-11-05 10:10:00|12470.8|12469.6|12473.1|12471.9|12477.1|12475.9|12463.1|12461.9|386
1604571300000|2020-11-05 10:15:00|12473.3|12472.1|12467.1|12465.9|12478.6|12477.4|12462.1|12460.9|383
1604571600000|2020-11-05 10:20:00|12466.6|12465.4|12475.8|12474.6|12482.1|12480.9|12465.1|12463.9|317
1604571900000|2020-11-05 10:25:00|12476.6|12475.4|12460.3|12459.1|12476.6|12475.4|12452.8|12451.6|421
1604572200000|2020-11-05 10:30:00|12460.6|12459.4|12471.6|12470.4|12472.6|12471.4|12449.8|12448.6|263
1604572500000|2020-11-05 10:35:00|12471.3|12470.1|12477.8|12476.6|12491.8|12490.6|12469.1|12467.9|459
1604572800000|2020-11-05 10:40:00|12476.8|12475.6|12484.1|12482.9|12493.3|12492.1|12475.6|12474.4|525
1604573100000|2020-11-05 10:45:00|12483.8|12482.6|12496.1|12494.9|12500.6|12499.4|12480.1|12478.9|532
1604573400000|2020-11-05 10:50:00|12495.6|12494.4|12483.3|12482.1|12497.8|12496.6|12481.6|12480.4|527
1604573700000|2020-11-05 10:55:00|12483.1|12481.9|12508.6|12507.4|12514.3|12513.1|12481.6|12480.4|599
1604574000000|2020-11-05 11:00:00|12508.3|12507.1|12509.1|12507.9|12518.6|12517.4|12495.6|12494.4|514
1604574300000|2020-11-05 11:05:00|12509.3|12508.1|12495.8|12494.6|12524.6|12523.4|12495.8|12494.6|547
1604574600000|2020-11-05 11:10:00|12496.1|12494.9|12516.3|12515.1|12525.6|12524.4|12495.3|12494.1|580
1604574900000|2020-11-05 11:15:00|12517.1|12515.9|12542.1|12540.9|12544.8|12543.6|12515.1|12513.9|644
1604575200000|2020-11-05 11:20:00|12542.6|12541.4|12540.6|12539.4|12544.3|12543.1|12532.1|12530.9|373
1604575500000|2020-11-05 11:25:00|12540.8|12539.6|12543.6|12542.4|12548.6|12547.4|12528.8|12527.6|474
1604575800000|2020-11-05 11:30:00|12543.3|12542.1|12510.6|12509.4|12551.6|12550.4|12510.6|12509.4|578
1604576100000|2020-11-05 11:35:00|12510.8|12509.6|12511.1|12509.9|12519.1|12517.9|12502.1|12500.9|542
1604576400000|2020-11-05 11:40:00|12510.8|12509.6|12528.3|12527.1|12533.1|12531.9|12507.1|12505.9|364
1604576700000|2020-11-05 11:45:00|12528.6|12527.4|12529.8|12528.6|12539.1|12537.9|12528.1|12526.9|319
1604577000000|2020-11-05 11:50:00|12530.8|12529.6|12526.1|12524.9|12534.3|12533.1|12517.6|12516.4|416
1604577300000|2020-11-05 11:55:00|12526.3|12525.1|12538.3|12537.1|12552.1|12550.9|12525.3|12524.1|502
1604577600000|2020-11-05 12:00:00|12538.1|12536.9|12513.8|12512.6|12540.6|12539.4|12506.8|12505.6|621
1604577900000|2020-11-05 12:05:00|12514.1|12512.9|12507.8|12506.6|12517.1|12515.9|12503.1|12501.9|338
1604578200000|2020-11-05 12:10:00|12507.3|12506.1|12499.8|12498.6|12507.6|12506.4|12493.6|12492.4|410
1604578500000|2020-11-05 12:15:00|12500.1|12498.9|12517.8|12516.6|12523.1|12521.9|12498.3|12497.1|471
1604578800000|2020-11-05 12:20:00|12518.8|12517.6|12509.8|12508.6|12519.1|12517.9|12503.6|12502.4|267
1604579100000|2020-11-05 12:25:00|12509.6|12508.4|12515.8|12514.6|12516.3|12515.1|12501.1|12499.9|293
1604579400000|2020-11-05 12:30:00|12515.6|12514.4|12514.8|12513.6|12519.3|12518.1|12507.3|12506.1|263
1604579700000|2020-11-05 12:35:00|12514.6|12513.4|12520.8|12519.6|12526.3|12525.1|12513.1|12511.9|351
1604580000000|2020-11-05 12:40:00|12521.5|12520.3|12526.8|12525.6|12529.3|12528.1|12515.3|12514.1|283
1604580300000|2020-11-05 12:45:00|12527|12525.8|12519|12517.8|12534|12532.8|12514|12512.8|270
1604580600000|2020-11-05 12:50:00|12518.8|12517.6|12526.8|12525.6|12528.5|12527.3|12502.3|12501.1|344
1604580900000|2020-11-05 12:55:00|12526.5|12525.3|12530.8|12529.6|12536.8|12535.6|12524.5|12523.3|233
1604581200000|2020-11-05 13:00:00|12531|12529.8|12515.5|12514.3|12531|12529.8|12514.3|12513.1|231
1604581500000|2020-11-05 13:05:00|12515.8|12514.6|12504.5|12503.3|12517.5|12516.3|12501|12499.8|302
1604581800000|2020-11-05 13:10:00|12504.3|12503.1|12512.8|12511.6|12513.5|12512.3|12501.8|12500.6|206
1604582100000|2020-11-05 13:15:00|12512.3|12511.1|12497.3|12496.1|12513|12511.8|12495.3|12494.1|348
1604582400000|2020-11-05 13:20:00|12497.8|12496.6|12508.3|12507.1|12509.8|12508.6|12493.5|12492.3|247
1604582700000|2020-11-05 13:25:00|12508.5|12507.3|12502.5|12501.3|12508.8|12507.6|12500.8|12499.6|110
1604583000000|2020-11-05 13:30:00|12502.3|12501.1|12508.8|12507.6|12512.8|12511.6|12499.8|12498.6|199
1604583300000|2020-11-05 13:35:00|12509|12507.8|12504|12502.8|12523.8|12522.6|12502.5|12501.3|221
1604583600000|2020-11-05 13:40:00|12504.5|12503.3|12506|12504.8|12513|12511.8|12500.3|12499.1|332
1604583900000|2020-11-05 13:45:00|12505.8|12504.6|12511.8|12510.6|12516.8|12515.6|12503.8|12502.6|270
1604584200000|2020-11-05 13:50:00|12512|12510.8|12519.3|12518.1|12523.5|12522.3|12510.3|12509.1|237
1604584500000|2020-11-05 13:55:00|12519|12517.8|12507.3|12506.1|12523.8|12522.6|12507|12505.8|216
1604584800000|2020-11-05 14:00:00|12506.8|12505.6|12499.8|12498.6|12516.8|12515.6|12498.3|12497.1|384
1604585100000|2020-11-05 14:05:00|12500|12498.8|12491|12489.8|12501.8|12500.6|12486.3|12485.1|633
1604585400000|2020-11-05 14:10:00|12490.8|12489.6|12481.5|12480.3|12493|12491.8|12481.5|12480.3|268
1604585700000|2020-11-05 14:15:00|12481.3|12480.1|12485.8|12484.6|12491|12489.8|12477.5|12476.3|470
1604586000000|2020-11-05 14:20:00|12485.5|12484.3|12497.5|12496.3|12499|12497.8|12481.5|12480.3|277
1604586300000|2020-11-05 14:25:00|12497.8|12496.6|12512.5|12511.3|12513.8|12512.6|12495.5|12494.3|448
1604586600000|2020-11-05 14:30:00|12512|12510.8|12514.5|12513.3|12516.5|12515.3|12497.5|12496.3|850
1604586900000|2020-11-05 14:35:00|12515.3|12514.1|12524.3|12523.1|12527.3|12526.1|12512|12510.8|860
1604587200000|2020-11-05 14:40:00|12525|12523.8|12536.5|12535.3|12538.3|12537.1|12522.5|12521.3|608
1604587500000|2020-11-05 14:45:00|12536.8|12535.6|12534|12532.8|12552.8|12551.6|12533.8|12532.6|734
1604587800000|2020-11-05 14:50:00|12533.5|12532.3|12555.8|12554.6|12557.3|12556.1|12533.3|12532.1|551
1604588100000|2020-11-05 14:55:00|12556.8|12555.6|12546|12544.8|12559.5|12558.3|12544.3|12543.1|618
1604588400000|2020-11-05 15:00:00|12546.3|12545.1|12545.5|12544.3|12551.5|12550.3|12536.3|12535.1|499
1604588700000|2020-11-05 15:05:00|12544.8|12543.6|12557.8|12556.6|12559.5|12558.3|12542.3|12541.1|639
1604589000000|2020-11-05 15:10:00|12558|12556.8|12566.3|12565.1|12566.3|12565.1|12554.3|12553.1|684
1604589300000|2020-11-05 15:15:00|12565.8|12564.6|12583.3|12582.1|12584.5|12583.3|12565.3|12564.1|676
1604589600000|2020-11-05 15:20:00|12583|12581.8|12578.3|12577.1|12592|12590.8|12577.3|12576.1|797
1604589900000|2020-11-05 15:25:00|12578.5|12577.3|12536.3|12535.1|12579.3|12578.1|12535.5|12534.3|1065
1604590200000|2020-11-05 15:30:00|12536.5|12535.3|12546.7|12545.5|12548.2|12547|12535.5|12534.3|632
1604590500000|2020-11-05 15:35:00|12546|12544.8|12542.2|12541|12556|12554.8|12536.2|12535|793
1604590800000|2020-11-05 15:40:00|12542|12540.8|12559|12557.8|12560.7|12559.5|12538.2|12537|488
1604591100000|2020-11-05 15:45:00|12559.2|12558|12569.2|12568|12576.2|12575|12555|12553.8|604
1604591400000|2020-11-05 15:50:00|12569.7|12568.5|12568.7|12567.5|12577.5|12576.3|12565|12563.8|576
1604591700000|2020-11-05 15:55:00|12568.5|12567.3|12579|12577.8|12585.2|12584|12567.5|12566.3|548
1604592000000|2020-11-05 16:00:00|12578.7|12577.5|12577.7|12576.5|12585.2|12584|12574.2|12573|427
1604592300000|2020-11-05 16:05:00|12577.2|12576|12562|12560.8|12581|12579.8|12560|12558.8|703
1604592600000|2020-11-05 16:10:00|12561.5|12560.3|12562.7|12561.5|12565|12563.8|12543.5|12542.3|705
1604592900000|2020-11-05 16:15:00|12563.2|12562|12572.7|12571.5|12576.7|12575.5|12562.7|12561.5|532
1604593200000|2020-11-05 16:20:00|12572.5|12571.3|12562|12560.8|12573.7|12572.5|12555.7|12554.5|622
1604593500000|2020-11-05 16:25:00|12561.2|12560|12563.7|12562.5|12577.7|12576.5|12561|12559.8|1369
1604593800000|2020-11-05 16:30:00|12564.1|12562.1|12567.9|12565.9|12571.6|12569.6|12549.1|12547.1|1371
1604594100000|2020-11-05 16:35:00|12568.1|12566.1|12546.6|12544.6|12570.1|12568.1|12544.6|12542.6|1084
1604594400000|2020-11-05 16:40:00|12546.9|12544.9|12547.9|12545.9|12555.6|12553.6|12544.6|12542.6|454
1604594700000|2020-11-05 16:45:00|12548.1|12546.1|12564.9|12562.9|12565.6|12563.6|12547.1|12545.1|208
1604595000000|2020-11-05 16:50:00|12564.6|12562.6|12544.6|12542.6|12564.9|12562.9|12542.6|12540.6|406
1604595300000|2020-11-05 16:55:00|12544.9|12542.9|12532.6|12530.6|12548.1|12546.1|12528.6|12526.6|364
1604595600000|2020-11-05 17:00:00|12533.6|12531.6|12541.1|12539.1|12546.6|12544.6|12529.1|12527.1|314
1604595900000|2020-11-05 17:05:00|12540.1|12538.1|12542.9|12540.9|12544.1|12542.1|12524.9|12522.9|361
1604596200000|2020-11-05 17:10:00|12542.6|12540.6|12536.6|12534.6|12546.6|12544.6|12531.9|12529.9|204
1604596500000|2020-11-05 17:15:00|12536.9|12534.9|12512.4|12510.4|12538.9|12536.9|12509.9|12507.9|462
1604596800000|2020-11-05 17:20:00|12512.1|12510.1|12494.9|12492.9|12516.6|12514.6|12490.9|12488.9|424
1604597100000|2020-11-05 17:25:00|12495.1|12493.1|12493.4|12491.4|12501.4|12499.4|12488.4|12486.4|201
1604597400000|2020-11-05 17:30:00|12493.1|12491.1|12495.6|12493.6|12507.9|12505.9|12491.1|12489.1|218
1604597700000|2020-11-05 17:35:00|12496.6|12494.6|12512.4|12510.4|12514.1|12512.1|12494.9|12492.9|158
1604598000000|2020-11-05 17:40:00|12512.1|12510.1|12521.4|12519.4|12522.4|12520.4|12507.1|12505.1|103
1604598300000|2020-11-05 17:45:00|12522.4|12520.4|12532.1|12530.1|12532.1|12530.1|12522.4|12520.4|151
1604598600000|2020-11-05 17:50:00|12532.4|12530.4|12529.9|12527.9|12533.6|12531.6|12528.6|12526.6|179
1604598900000|2020-11-05 17:55:00|12529.4|12527.4|12531.9|12529.9|12535.6|12533.6|12528.6|12526.6|118
1604599200000|2020-11-05 18:00:00|12532.1|12530.1|12541.9|12539.9|12548.4|12546.4|12531.9|12529.9|247
1604599500000|2020-11-05 18:05:00|12542.1|12540.1|12536.1|12534.1|12546.6|12544.6|12536.1|12534.1|140
1604599800000|2020-11-05 18:10:00|12536.4|12534.4|12533.6|12531.6|12542.6|12540.6|12533.6|12531.6|79
1604600100000|2020-11-05 18:15:00|12533.9|12531.9|12527.1|12525.1|12535.1|12533.1|12523.6|12521.6|106
1604600400000|2020-11-05 18:20:00|12526.9|12524.9|12526.9|12524.9|12536.4|12534.4|12525.1|12523.1|82
1604600700000|2020-11-05 18:25:00|12527.1|12525.1|12530.6|12528.6|12534.9|12532.9|12525.1|12523.1|71
1604601000000|2020-11-05 18:30:00|12530.9|12528.9|12533.4|12531.4|12535.6|12533.6|12529.1|12527.1|77
1604601300000|2020-11-05 18:35:00|12533.1|12531.1|12532.9|12530.9|12536.9|12534.9|12529.9|12527.9|43
1604601600000|2020-11-05 18:40:00|12533.4|12531.4|12542.9|12540.9|12543.6|12541.6|12530.1|12528.1|60
1604601900000|2020-11-05 18:45:00|12543.4|12541.4|12535.4|12533.4|12543.4|12541.4|12533.9|12531.9|65
1604602200000|2020-11-05 18:50:00|12535.1|12533.1|12526.6|12524.6|12538.1|12536.1|12523.4|12521.4|113
1604602500000|2020-11-05 18:55:00|12526.9|12524.9|12521.4|12519.4|12536.6|12534.6|12515.6|12513.6|150
1604602800000|2020-11-05 19:00:00|12522.4|12520.4|12544.9|12542.9|12549.4|12547.4|12520.9|12518.9|187
1604603100000|2020-11-05 19:05:00|12543.9|12541.9|12524.6|12522.6|12544.9|12542.9|12523.4|12521.4|141
1604603400000|2020-11-05 19:10:00|12525.1|12523.1|12524.6|12522.6|12531.6|12529.6|12520.9|12518.9|137
1604603700000|2020-11-05 19:15:00|12524.9|12522.9|12528.6|12526.6|12532.6|12530.6|12524.1|12522.1|43
1604604000000|2020-11-05 19:20:00|12527.6|12525.6|12543.6|12541.6|12544.9|12542.9|12522.9|12520.9|92
1604604300000|2020-11-05 19:25:00|12543.9|12541.9|12546.1|12544.1|12548.6|12546.6|12542.4|12540.4|106
1604604600000|2020-11-05 19:30:00|12546.4|12544.4|12543.1|12541.1|12549.9|12547.9|12541.4|12539.4|55
1604604900000|2020-11-05 19:35:00|12542.9|12540.9|12535.6|12533.6|12542.9|12540.9|12529.1|12527.1|77
1604605200000|2020-11-05 19:40:00|12535.9|12533.9|12552.1|12550.1|12554.1|12552.1|12532.9|12530.9|189
1604605500000|2020-11-05 19:45:00|12552.4|12550.4|12536.4|12534.4|12552.9|12550.9|12534.9|12532.9|105
1604605800000|2020-11-05 19:50:00|12536.6|12534.6|12535.1|12533.1|12537.6|12535.6|12521.4|12519.4|176
1604606100000|2020-11-05 19:55:00|12535.4|12533.4|12537.9|12535.9|12541.9|12539.9|12523.9|12521.9|192
1604606400000|2020-11-05 20:00:00|12537.6|12535.6|12532.1|12530.1|12539.1|12537.1|12528.9|12526.9|123
1604606700000|2020-11-05 20:05:00|12532.4|12530.4|12527.6|12525.6|12535.4|12533.4|12521.1|12519.1|132
1604607000000|2020-11-05 20:10:00|12527.9|12525.9|12521.1|12519.1|12533.1|12531.1|12518.1|12516.1|96
1604607300000|2020-11-05 20:15:00|12521.4|12519.4|12516.1|12514.1|12526.9|12524.9|12512.9|12510.9|87
1604607600000|2020-11-05 20:20:00|12516.4|12514.4|12524.6|12522.6|12527.6|12525.6|12516.4|12514.4|57
1604607900000|2020-11-05 20:25:00|12523.6|12521.6|12527.1|12525.1|12527.6|12525.6|12518.6|12516.6|78
1604608200000|2020-11-05 20:30:00|12527.4|12525.4|12505.9|12503.9|12529.4|12527.4|12504.9|12502.9|131
1604608500000|2020-11-05 20:35:00|12506.9|12504.9|12497.9|12495.9|12512.1|12510.1|12496.1|12494.1|208
1604608800000|2020-11-05 20:40:00|12498.1|12496.1|12502.1|12500.1|12509.9|12507.9|12497.9|12495.9|93
1604609100000|2020-11-05 20:45:00|12501.9|12499.9|12508.1|12506.1|12510.4|12508.4|12495.6|12493.6|206
1604609400000|2020-11-05 20:50:00|12505.4|12503.4|12528.9|12526.9|12531.9|12529.9|12505.4|12503.4|171
1604609700000|2020-11-05 20:55:00|12528.6|12526.6|12528.9|12526.9|12537.6|12535.6|12521.9|12519.9|248
1604610000000|2020-11-05 21:00:00|12528.4|12523.4|12532.3|12527.3|12540.4|12535.4|12527.6|12522.6|14
1604610300000|2020-11-05 21:05:00|12533.1|12528.1|12536.8|12531.8|12540|12535|12531.6|12526.6|0
1604610600000|2020-11-05 21:10:00|12536|12531|12558.9|12553.9|12560.4|12555.4|12533.5|12528.5|0
1604610900000|2020-11-05 21:15:00|12559|12554|12552.6|12547.6|12559|12554|12552.3|12547.3|0
1604611200000|2020-11-05 21:20:00|12552.5|12547.5|12546.6|12541.6|12552.5|12547.5|12546.6|12541.6|0
1604611500000|2020-11-05 21:25:00|12546.7|12541.7|12550.7|12545.7|12550.8|12545.8|12544.8|12539.8|0
1604611800000|2020-11-05 21:30:00|12552.3|12547.3|12547.1|12542.1|12555.6|12550.6|12543|12538|0
1604612100000|2020-11-05 21:35:00|12547.9|12542.9|12554.9|12549.9|12555.7|12550.7|12547.1|12542.1|0
1604612400000|2020-11-05 21:40:00|12554.1|12549.1|12554.9|12549.9|12560.3|12555.3|12553.9|12548.9|0
1604612700000|2020-11-05 21:45:00|12557.3|12552.3|12558.8|12553.8|12559.6|12554.6|12550.8|12545.8|0
1604613000000|2020-11-05 21:50:00|12558|12553|12563.1|12558.1|12565.8|12560.8|12557.2|12552.2|0
1604613300000|2020-11-05 21:55:00|12562.3|12557.3|12554.9|12549.9|12564.8|12559.8|12553.6|12548.6|0
1604613600000|2020-11-05 22:00:00|12554.8|12549.8|12551.5|12546.5|12554.8|12549.8|12551.5|12546.5|0
1604613900000|2020-11-05 22:05:00|12551.4|12546.4|12552.4|12547.4|12552.6|12547.6|12551.1|12546.1|0
1604614200000|2020-11-05 22:10:00|12552.1|12547.1|12549.3|12544.3|12553.9|12548.9|12547.5|12542.5|0
1604614500000|2020-11-05 22:15:00|12549.4|12544.4|12549.2|12544.2|12549.6|12544.6|12548.1|12543.1|0
1604614800000|2020-11-05 22:20:00|12549.3|12544.3|12549.5|12544.5|12549.8|12544.8|12549|12544|0
1604615100000|2020-11-05 22:25:00|12549.4|12544.4|12550.6|12545.6|12550.7|12545.7|12549.4|12544.4|0
1604615400000|2020-11-05 22:30:00|12550.7|12545.7|12552.9|12547.9|12553.3|12548.3|12550.7|12545.7|0
1604615700000|2020-11-05 22:35:00|12552.8|12547.8|12551.5|12546.5|12552.9|12547.9|12550.4|12545.4|0
1604616000000|2020-11-05 22:40:00|12551.6|12546.6|12552.3|12547.3|12552.3|12547.3|12551.4|12546.4|0
1604616300000|2020-11-05 22:45:00|12552.2|12547.2|12551.8|12546.8|12552.8|12547.8|12551.4|12546.4|0
1604616600000|2020-11-05 22:50:00|12551.9|12546.9|12549.1|12544.1|12551.9|12546.9|12547.6|12542.6|0
1604616900000|2020-11-05 22:55:00|12549.2|12544.2|12548.7|12543.7|12549.2|12544.2|12545.6|12540.6|0
1604617200000|2020-11-05 23:00:00|12543.2|12538.2|12526|12521|12543.2|12538.2|12523.7|12518.7|0
1604617500000|2020-11-05 23:05:00|12525.6|12520.6|12531.1|12526.1|12531.1|12526.1|12524.4|12519.4|0
1604617800000|2020-11-05 23:10:00|12531.4|12526.4|12525.9|12520.9|12536.4|12531.4|12525|12520|0
1604618100000|2020-11-05 23:15:00|12525.6|12520.6|12533.7|12528.7|12533.7|12528.7|12524.7|12519.7|0
1604618400000|2020-11-05 23:20:00|12529.6|12524.6|12527|12522|12533.7|12528.7|12526.9|12521.9|0
1604618700000|2020-11-05 23:25:00|12527.8|12522.8|12512.8|12507.8|12527.8|12522.8|12511.6|12506.6|0
1604619000000|2020-11-05 23:30:00|12513.2|12508.2|12503.8|12498.8|12514.4|12509.4|12502.9|12497.9|0
1604619300000|2020-11-05 23:35:00|12503.4|12498.4|12506.3|12501.3|12510.2|12505.2|12501.4|12496.4|0
1604619600000|2020-11-05 23:40:00|12506.7|12501.7|12495.8|12490.8|12514|12509|12478.1|12473.1|0
1604619900000|2020-11-05 23:45:00|12495.4|12490.4|12487.5|12482.5|12498|12493|12462.5|12457.5|0
1604620200000|2020-11-05 23:50:00|12487.6|12482.6|12508.6|12503.6|12513.2|12508.2|12487.6|12482.6|0
1604620500000|2020-11-05 23:55:00|12508.2|12503.2|12517.1|12512.1|12523.1|12518.1|12497.2|12492.2|0
1604620800000|2020-11-06 00:00:00|12516.3|12511.3|12509.1|12504.1|12524.8|12519.8|12489.4|12484.4|0
1604621100000|2020-11-06 00:05:00|12507.5|12502.5|12512.3|12507.3|12516.7|12511.7|12502.6|12497.6|0
1604621400000|2020-11-06 00:10:00|12511.9|12506.9|12512.1|12507.1|12517.5|12512.5|12504.7|12499.7|0
1604621700000|2020-11-06 00:15:00|12512.9|12507.9|12483.4|12479.4|12513.7|12508.7|12479.4|12475.4|65
1604622000000|2020-11-06 00:20:00|12483.6|12479.6|12483.6|12479.6|12489.9|12485.9|12478.6|12474.6|19
1604622300000|2020-11-06 00:25:00|12482.9|12478.9|12475.4|12471.4|12483.4|12479.4|12471.6|12467.6|13
1604622600000|2020-11-06 00:30:00|12475.6|12471.6|12472.4|12468.4|12477.4|12473.4|12460.1|12456.1|48
1604622900000|2020-11-06 00:35:00|12470.1|12466.1|12472.9|12468.9|12476.6|12472.6|12469.4|12465.4|35
1604623200000|2020-11-06 00:40:00|12472.6|12468.6|12474.6|12470.6|12474.6|12470.6|12465.6|12461.6|10
1604623500000|2020-11-06 00:45:00|12474.4|12470.4|12486.1|12482.1|12487.1|12483.1|12470.6|12466.6|16
1604623800000|2020-11-06 00:50:00|12486.4|12482.4|12487.9|12483.9|12491.6|12487.6|12479.6|12475.6|19
1604624100000|2020-11-06 00:55:00|12488.6|12484.6|12467.4|12463.4|12488.9|12484.9|12465.6|12461.6|15
1604624400000|2020-11-06 01:00:00|12467.6|12463.6|12458.9|12454.9|12477.9|12473.9|12457.1|12453.1|32
1604624700000|2020-11-06 01:05:00|12459.9|12455.9|12461.4|12457.4|12466.4|12462.4|12454.6|12450.6|25
1604625000000|2020-11-06 01:10:00|12462.9|12458.9|12471.1|12467.1|12472.9|12468.9|12457.1|12453.1|32
1604625300000|2020-11-06 01:15:00|12470.9|12466.9|12465.9|12461.9|12477.9|12473.9|12461.9|12457.9|44
1604625600000|2020-11-06 01:20:00|12465.6|12461.6|12472.9|12468.9|12477.1|12473.1|12464.9|12460.9|34
1604625900000|2020-11-06 01:25:00|12473.4|12469.4|12489.9|12485.9|12491.1|12487.1|12471.1|12467.1|65
1604626200000|2020-11-06 01:30:00|12490.1|12486.1|12475.1|12471.1|12494.4|12490.4|12470.1|12466.1|33
1604626500000|2020-11-06 01:35:00|12473.6|12469.6|12476.1|12472.1|12486.1|12482.1|12465.9|12461.9|14
1604626800000|2020-11-06 01:40:00|12476.6|12472.6|12487.4|12483.4|12491.9|12487.9|12472.1|12468.1|29
1604627100000|2020-11-06 01:45:00|12488.1|12484.1|12487.4|12483.4|12492.9|12488.9|12479.6|12475.6|24
1604627400000|2020-11-06 01:50:00|12485.9|12481.9|12506.6|12502.6|12507.6|12503.6|12483.4|12479.4|47
1604627700000|2020-11-06 01:55:00|12507.1|12503.1|12509.6|12505.6|12516.9|12512.9|12506.1|12502.1|34
1604628000000|2020-11-06 02:00:00|12510.1|12506.1|12498.1|12494.1|12515.1|12511.1|12494.1|12490.1|51
1604628300000|2020-11-06 02:05:00|12499.1|12495.1|12498.1|12494.1|12504.1|12500.1|12496.1|12492.1|20
1604628600000|2020-11-06 02:10:00|12498.4|12494.4|12493.4|12489.4|12502.4|12498.4|12484.4|12480.4|31
1604628900000|2020-11-06 02:15:00|12493.6|12489.6|12500.6|12496.6|12506.1|12502.1|12490.1|12486.1|10
1604629200000|2020-11-06 02:20:00|12499.1|12495.1|12499.1|12495.1|12502.4|12498.4|12494.4|12490.4|6
1604629500000|2020-11-06 02:25:00|12499.4|12495.4|12508.4|12504.4|12514.9|12510.9|12499.4|12495.4|18
1604629800000|2020-11-06 02:30:00|12508.1|12504.1|12499.4|12495.4|12508.1|12504.1|12493.6|12489.6|20
1604630100000|2020-11-06 02:35:00|12499.1|12495.1|12493.6|12489.6|12504.4|12500.4|12493.6|12489.6|15
1604630400000|2020-11-06 02:40:00|12493.9|12489.9|12489.9|12485.9|12497.6|12493.6|12489.1|12485.1|9
1604630700000|2020-11-06 02:45:00|12490.4|12486.4|12486.9|12482.9|12490.6|12486.6|12479.1|12475.1|15
1604631000000|2020-11-06 02:50:00|12487.1|12483.1|12497.4|12493.4|12500.1|12496.1|12487.1|12483.1|11
1604631300000|2020-11-06 02:55:00|12497.9|12493.9|12498.6|12494.6|12502.1|12498.1|12497.9|12493.9|1
1604631600000|2020-11-06 03:00:00|12499.1|12495.1|12496.1|12492.1|12499.9|12495.9|12495.4|12491.4|1
1604631900000|2020-11-06 03:05:00|12495.6|12491.6|12494.6|12490.6|12499.1|12495.1|12491.6|12487.6|10
1604632200000|2020-11-06 03:10:00|12495.6|12491.6|12480.6|12476.6|12496.6|12492.6|12480.1|12476.1|3
1604632500000|2020-11-06 03:15:00|12481.1|12477.1|12481.6|12477.6|12487.1|12483.1|12479.6|12475.6|12
1604632800000|2020-11-06 03:20:00|12481.9|12477.9|12481.4|12477.4|12483.4|12479.4|12478.9|12474.9|11
1604633100000|2020-11-06 03:25:00|12480.4|12476.4|12477.9|12473.9|12480.4|12476.4|12471.4|12467.4|8
1604633400000|2020-11-06 03:30:00|12477.6|12473.6|12473.1|12469.1|12480.4|12476.4|12466.6|12462.6|14
1604633700000|2020-11-06 03:35:00|12473.9|12469.9|12481.1|12477.1|12484.6|12480.6|12473.9|12469.9|10
1604634000000|2020-11-06 03:40:00|12480.9|12476.9|12487.6|12483.6|12490.1|12486.1|12477.9|12473.9|14
1604634300000|2020-11-06 03:45:00|12487.4|12483.4|12484.6|12480.6|12492.9|12488.9|12482.4|12478.4|7
1604634600000|2020-11-06 03:50:00|12484.9|12480.9|12474.4|12470.4|12488.1|12484.1|12472.1|12468.1|14
1604634900000|2020-11-06 03:55:00|12473.9|12469.9|12460.4|12456.4|12474.4|12470.4|12456.9|12452.9|28
1604635200000|2020-11-06 04:00:00|12460.1|12456.1|12455.4|12451.4|12476.1|12472.1|12451.9|12447.9|111
1604635500000|2020-11-06 04:05:00|12454.6|12450.6|12454.6|12450.6|12463.6|12459.6|12449.1|12445.1|47
1604635800000|2020-11-06 04:10:00|12455.1|12451.1|12459.6|12455.6|12459.6|12455.6|12450.9|12446.9|21
1604636100000|2020-11-06 04:15:00|12459.4|12455.4|12465.4|12461.4|12469.6|12465.6|12456.1|12452.1|41
1604636400000|2020-11-06 04:20:00|12465.6|12461.6|12467.4|12463.4|12469.9|12465.9|12460.6|12456.6|66
1604636700000|2020-11-06 04:25:00|12468.1|12464.1|12465.9|12461.9|12470.6|12466.6|12458.9|12454.9|71
1604637000000|2020-11-06 04:30:00|12464.1|12460.1|12471.1|12467.1|12471.1|12467.1|12458.9|12454.9|117
1604637300000|2020-11-06 04:35:00|12471.4|12467.4|12464.6|12460.6|12471.6|12467.6|12460.1|12456.1|77
1604637600000|2020-11-06 04:40:00|12464.9|12460.9|12458.9|12454.9|12466.1|12462.1|12450.9|12446.9|28
1604637900000|2020-11-06 04:45:00|12458.6|12454.6|12450.1|12446.1|12459.1|12455.1|12450.1|12446.1|39
1604638200000|2020-11-06 04:50:00|12449.9|12445.9|12456.1|12452.1|12460.1|12456.1|12446.9|12442.9|46
1604638500000|2020-11-06 04:55:00|12456.4|12452.4|12450.9|12446.9|12459.4|12455.4|12447.6|12443.6|41
1604638800000|2020-11-06 05:00:00|12451.1|12447.1|12456.6|12452.6|12457.6|12453.6|12448.4|12444.4|36
1604639100000|2020-11-06 05:05:00|12456.9|12452.9|12470.9|12466.9|12471.1|12467.1|12453.4|12449.4|27
1604639400000|2020-11-06 05:10:00|12471.1|12467.1|12462.4|12458.4|12474.6|12470.6|12461.6|12457.6|30
1604639700000|2020-11-06 05:15:00|12463.4|12459.4|12460.6|12456.6|12471.1|12467.1|12459.4|12455.4|49
1604640000000|2020-11-06 05:20:00|12460.9|12456.9|12456.4|12452.4|12469.4|12465.4|12454.1|12450.1|49
1604640300000|2020-11-06 05:25:00|12456.1|12452.1|12467.4|12463.4|12471.4|12467.4|12454.1|12450.1|66
1604640600000|2020-11-06 05:30:00|12467.6|12463.6|12454.6|12450.6|12471.4|12467.4|12453.9|12449.9|39
1604640900000|2020-11-06 05:35:00|12454.4|12450.4|12449.4|12445.4|12458.6|12454.6|12447.1|12443.1|70
1604641200000|2020-11-06 05:40:00|12449.1|12445.1|12457.1|12453.1|12457.1|12453.1|12444.6|12440.6|30
1604641500000|2020-11-06 05:45:00|12456.1|12452.1|12446.4|12442.4|12456.1|12452.1|12444.1|12440.1|21
1604641800000|2020-11-06 05:50:00|12446.6|12442.6|12463.6|12459.6|12466.6|12462.6|12446.6|12442.6|67
1604642100000|2020-11-06 05:55:00|12462.9|12458.9|12470.1|12466.1|12477.4|12473.4|12462.1|12458.1|45
1604642400000|2020-11-06 06:00:00|12469.9|12465.9|12484.4|12480.4|12489.9|12485.9|12469.1|12465.1|121
1604642700000|2020-11-06 06:05:00|12484.1|12480.1|12480.9|12476.9|12487.6|12483.6|12478.9|12474.9|11
1604643000000|2020-11-06 06:10:00|12480.1|12476.1|12490.4|12486.4|12491.1|12487.1|12480.1|12476.1|27
1604643300000|2020-11-06 06:15:00|12490.6|12486.6|12491.4|12487.4|12503.1|12499.1|12490.4|12486.4|35
1604643600000|2020-11-06 06:20:00|12491.6|12487.6|12478.9|12474.9|12494.9|12490.9|12472.6|12468.6|50
1604643900000|2020-11-06 06:25:00|12479.9|12475.9|12477.9|12473.9|12487.6|12483.6|12473.1|12469.1|34
1604644200000|2020-11-06 06:30:00|12477.6|12473.6|12493.1|12489.1|12493.9|12489.9|12476.4|12472.4|18
1604644500000|2020-11-06 06:35:00|12494.1|12490.1|12484.9|12480.9|12495.4|12491.4|12483.9|12479.9|79
1604644800000|2020-11-06 06:40:00|12485.6|12481.6|12503.4|12499.4|12506.4|12502.4|12485.6|12481.6|77
1604645100000|2020-11-06 06:45:00|12503.6|12499.6|12485.1|12481.1|12504.9|12500.9|12481.6|12477.6|90
1604645400000|2020-11-06 06:50:00|12485.6|12481.6|12486.6|12482.6|12493.4|12489.4|12484.6|12480.6|38
1604645700000|2020-11-06 06:55:00|12486.4|12482.4|12480.4|12476.4|12505.9|12501.9|12478.6|12474.6|63
1604646000000|2020-11-06 07:00:00|12479.4|12477.4|12505.1|12503.1|12506.6|12504.6|12475.4|12473.4|290
1604646300000|2020-11-06 07:05:00|12505.4|12503.4|12492.1|12490.1|12511.6|12509.6|12484.4|12482.4|210
1604646600000|2020-11-06 07:10:00|12491.9|12489.9|12484.6|12482.6|12505.9|12503.9|12480.9|12478.9|136
1604646900000|2020-11-06 07:15:00|12484.4|12482.4|12491.4|12489.4|12491.9|12489.9|12480.9|12478.9|71
1604647200000|2020-11-06 07:20:00|12491.6|12489.6|12506.9|12504.9|12509.6|12507.6|12491.4|12489.4|180
1604647500000|2020-11-06 07:25:00|12507.1|12505.1|12516.6|12514.6|12521.6|12519.6|12501.9|12499.9|152
1604647800000|2020-11-06 07:30:00|12517.1|12515.1|12503.6|12501.6|12519.1|12517.1|12503.6|12501.6|113
1604648100000|2020-11-06 07:35:00|12502.6|12500.6|12518.6|12516.6|12518.9|12516.9|12502.4|12500.4|93
1604648400000|2020-11-06 07:40:00|12519.6|12517.6|12506.6|12504.6|12520.4|12518.4|12505.9|12503.9|117
1604648700000|2020-11-06 07:45:00|12507.9|12505.9|12497.9|12495.9|12510.6|12508.6|12495.9|12493.9|111
1604649000000|2020-11-06 07:50:00|12497.4|12495.4|12503.6|12501.6|12508.9|12506.9|12491.4|12489.4|112
1604649300000|2020-11-06 07:55:00|12504.4|12502.4|12529.1|12527.1|12529.1|12527.1|12504.4|12502.4|334
1604649600000|2020-11-06 08:00:00|12528.7|12527.5|12550.2|12549|12552.5|12551.3|12516.7|12515.5|1261
1604649900000|2020-11-06 08:05:00|12551|12549.8|12582|12580.8|12587.7|12586.5|12544.2|12543|1121
1604650200000|2020-11-06 08:10:00|12581.7|12580.5|12574.2|12573|12595.7|12594.5|12568.5|12567.3|952
1604650500000|2020-11-06 08:15:00|12574|12572.8|12558.7|12557.5|12574.7|12573.5|12553.7|12552.5|783
1604650800000|2020-11-06 08:20:00|12559.2|12558|12542.7|12541.5|12563.7|12562.5|12537.5|12536.3|709
1604651100000|2020-11-06 08:25:00|12542.5|12541.3|12554.2|12553|12565.7|12564.5|12540.5|12539.3|538
1604651400000|2020-11-06 08:30:00|12554|12552.8|12532.5|12531.3|12558.7|12557.5|12529.7|12528.5|633
1604651700000|2020-11-06 08:35:00|12533|12531.8|12524.5|12523.3|12535.5|12534.3|12511|12509.8|885
1604652000000|2020-11-06 08:40:00|12525.4|12524.2|12516.9|12515.7|12525.6|12524.4|12506.4|12505.2|533
1604652300000|2020-11-06 08:45:00|12518.4|12517.2|12513.9|12512.7|12525.9|12524.7|12501.1|12499.9|553
1604652600000|2020-11-06 08:50:00|12514.1|12512.9|12512.6|12511.4|12523.9|12522.7|12507.9|12506.7|491
1604652900000|2020-11-06 08:55:00|12512.9|12511.7|12482.9|12481.7|12513.1|12511.9|12473.4|12472.2|1002
1604653200000|2020-11-06 09:00:00|12482.6|12481.4|12473.4|12472.2|12492.1|12490.9|12465.9|12464.7|738
1604653500000|2020-11-06 09:05:00|12473.6|12472.4|12444.1|12442.9|12477.6|12476.4|12439.1|12437.9|1062
1604653800000|2020-11-06 09:10:00|12444.4|12443.2|12435.9|12434.7|12445.9|12444.7|12423.6|12422.4|1282
1604654100000|2020-11-06 09:15:00|12435.1|12433.9|12439.4|12438.2|12444.4|12443.2|12425.1|12423.9|905
1604654400000|2020-11-06 09:20:00|12439.6|12438.4|12452.1|12450.9|12454.1|12452.9|12437.1|12435.9|612
1604654700000|2020-11-06 09:25:00|12452.4|12451.2|12442.1|12440.9|12459.4|12458.2|12436.9|12435.7|740
1604655000000|2020-11-06 09:30:00|12441.6|12440.4|12451.6|12450.4|12457.9|12456.7|12437.6|12436.4|524
1604655300000|2020-11-06 09:35:00|12451.4|12450.2|12425.1|12423.9|12452.4|12451.2|12419.1|12417.9|808
1604655600000|2020-11-06 09:40:00|12425.4|12424.2|12423.4|12422.2|12428.1|12426.9|12414.9|12413.7|720
1604655900000|2020-11-06 09:45:00|12423.6|12422.4|12418.6|12417.4|12429.1|12427.9|12404.6|12403.4|768
1604656200000|2020-11-06 09:50:00|12418.4|12417.2|12406.1|12404.9|12430.4|12429.2|12399.1|12397.9|746
1604656500000|2020-11-06 09:55:00|12406.4|12405.2|12383.4|12382.2|12406.4|12405.2|12380.1|12378.9|1040
1604656800000|2020-11-06 10:00:00|12383.1|12381.9|12385.4|12384.2|12393.6|12392.4|12371.9|12370.7|920
1604657100000|2020-11-06 10:05:00|12385.1|12383.9|12404.4|12403.2|12412.4|12411.2|12380.1|12378.9|775
1604657400000|2020-11-06 10:10:00|12404.6|12403.4|12420.9|12419.7|12420.9|12419.7|12397.4|12396.2|505
1604657700000|2020-11-06 10:15:00|12420.6|12419.4|12426.6|12425.4|12433.6|12432.4|12417.4|12416.2|599
1604658000000|2020-11-06 10:20:00|12426.9|12425.7|12439.6|12438.4|12440.9|12439.7|12419.4|12418.2|469
1604658300000|2020-11-06 10:25:00|12439.9|12438.7|12455.4|12454.2|12459.9|12458.7|12437.1|12435.9|618
1604658600000|2020-11-06 10:30:00|12454.4|12453.2|12460.4|12459.2|12467.4|12466.2|12452.6|12451.4|604
1604658900000|2020-11-06 10:35:00|12460.1|12458.9|12466.9|12465.7|12468.9|12467.7|12452.6|12451.4|433
1604659200000|2020-11-06 10:40:00|12466.6|12465.4|12468.9|12467.7|12474.6|12473.4|12459.9|12458.7|561
1604659500000|2020-11-06 10:45:00|12468.1|12466.9|12463.6|12462.4|12475.1|12473.9|12459.1|12457.9|442
1604659800000|2020-11-06 10:50:00|12463.9|12462.7|12467.4|12466.2|12475.1|12473.9|12461.4|12460.2|384
1604660100000|2020-11-06 10:55:00|12467.1|12465.9|12454.9|12453.7|12469.6|12468.4|12448.4|12447.2|682
1604660400000|2020-11-06 11:00:00|12455.1|12453.9|12472.1|12470.9|12473.1|12471.9|12448.4|12447.2|418
1604660700000|2020-11-06 11:05:00|12471.6|12470.4|12486.6|12485.4|12486.6|12485.4|12470.1|12468.9|462
1604661000000|2020-11-06 11:10:00|12486.1|12484.9|12466.9|12465.7|12486.9|12485.7|12466.9|12465.7|280
1604661300000|2020-11-06 11:15:00|12466.6|12465.4|12464.4|12463.2|12479.9|12478.7|12460.9|12459.7|300
1604661600000|2020-11-06 11:20:00|12464.1|12462.9|12467.4|12466.2|12471.6|12470.4|12461.4|12460.2|203
1604661900000|2020-11-06 11:25:00|12467.6|12466.4|12458.4|12457.2|12468.6|12467.4|12455.9|12454.7|273
1604662200000|2020-11-06 11:30:00|12458.1|12456.9|12457.9|12456.7|12460.4|12459.2|12443.9|12442.7|482
1604662500000|2020-11-06 11:35:00|12457.6|12456.4|12449.1|12447.9|12458.9|12457.7|12443.6|12442.4|183
1604662800000|2020-11-06 11:40:00|12448.9|12447.7|12457.6|12456.4|12458.1|12456.9|12444.9|12443.7|149
1604663100000|2020-11-06 11:45:00|12457.4|12456.2|12434.6|12433.4|12467.9|12466.7|12433.9|12432.7|548
1604663400000|2020-11-06 11:50:00|12434.4|12433.2|12446.4|12445.2|12450.1|12448.9|12431.4|12430.2|318
1604663700000|2020-11-06 11:55:00|12446.6|12445.4|12449.9|12448.7|12451.9|12450.7|12445.6|12444.4|121
1604664000000|2020-11-06 12:00:00|12449.1|12447.9|12452.4|12451.2|12456.4|12455.2|12447.9|12446.7|361
1604664300000|2020-11-06 12:05:00|12452.1|12450.9|12460.9|12459.7|12465.1|12463.9|12448.6|12447.4|222
1604664600000|2020-11-06 12:10:00|12460.6|12459.4|12445.6|12444.4|12462.9|12461.7|12441.9|12440.7|284
1604664900000|2020-11-06 12:15:00|12446.1|12444.9|12452.9|12451.7|12453.4|12452.2|12442.9|12441.7|164
1604665200000|2020-11-06 12:20:00|12453.1|12451.9|12433.4|12432.2|12455.9|12454.7|12431.1|12429.9|252
1604665500000|2020-11-06 12:25:00|12433.1|12431.9|12427.9|12426.7|12439.9|12438.7|12423.1|12421.9|332
1604665800000|2020-11-06 12:30:00|12428.1|12426.9|12421.6|12420.4|12429.9|12428.7|12417.6|12416.4|376
1604666100000|2020-11-06 12:35:00|12421.9|12420.7|12417.9|12416.7|12434.6|12433.4|12417.1|12415.9|340
1604666400000|2020-11-06 12:40:00|12417.4|12416.2|12418.9|12417.7|12426.9|12425.7|12407.9|12406.7|544
1604666700000|2020-11-06 12:45:00|12418.6|12417.4|12422.9|12421.7|12425.6|12424.4|12410.9|12409.7|345
1604667000000|2020-11-06 12:50:00|12422.6|12421.4|12419.9|12418.7|12430.9|12429.7|12417.4|12416.2|225
1604667300000|2020-11-06 12:55:00|12419.4|12418.2|12415.6|12414.4|12430.4|12429.2|12415.1|12413.9|192
1604667600000|2020-11-06 13:00:00|12417.1|12415.9|12414.9|12413.7|12418.9|12417.7|12406.6|12405.4|546
1604667900000|2020-11-06 13:05:00|12415.1|12413.9|12411.9|12410.7|12417.4|12416.2|12403.4|12402.2|358
1604668200000|2020-11-06 13:10:00|12412.1|12410.9|12420.1|12418.9|12425.6|12424.4|12409.4|12408.2|254
1604668500000|2020-11-06 13:15:00|12420.4|12419.2|12445.4|12444.2|12450.6|12449.4|12420.4|12419.2|379
1604668800000|2020-11-06 13:20:00|12445.1|12443.9|12448.4|12447.2|12450.4|12449.2|12439.1|12437.9|182
1604669100000|2020-11-06 13:25:00|12448.6|12447.4|12436|12434.8|12448.6|12447.4|12435.5|12434.3|201
1604669400000|2020-11-06 13:30:00|12436.7|12435.5|12484.2|12483|12485.2|12484|12436.5|12435.3|1065
1604669700000|2020-11-06 13:35:00|12484.5|12483.3|12484|12482.8|12498.7|12497.5|12476.7|12475.5|641
1604670000000|2020-11-06 13:40:00|12483.5|12482.3|12488|12486.8|12498.2|12497|12477.5|12476.3|483
1604670300000|2020-11-06 13:45:00|12488.2|12487|12499|12497.8|12504|12502.8|12485.7|12484.5|509
1604670600000|2020-11-06 13:50:00|12499.2|12498|12500.5|12499.3|12513.2|12512|12498|12496.8|663
1604670900000|2020-11-06 13:55:00|12500.7|12499.5|12508.2|12507|12512.7|12511.5|12497.5|12496.3|266
1604671200000|2020-11-06 14:00:00|12509.5|12508.3|12502.5|12501.3|12521.7|12520.5|12498.7|12497.5|661
1604671500000|2020-11-06 14:05:00|12502.7|12501.5|12515.7|12514.5|12517|12515.8|12498|12496.8|277
1604671800000|2020-11-06 14:10:00|12515.2|12514|12537.5|12536.3|12539.2|12538|12507.5|12506.3|566
1604672100000|2020-11-06 14:15:00|12537.2|12536|12560.5|12559.3|12574|12572.8|12529.7|12528.5|1866
1604672400000|2020-11-06 14:20:00|12560.2|12559|12547.5|12546.3|12562.7|12561.5|12533.7|12532.5|945
1604672700000|2020-11-06 14:25:00|12547.2|12546|12529.5|12528.3|12549.5|12548.3|12526.5|12525.3|824
1604673000000|2020-11-06 14:30:00|12528.7|12527.5|12500.7|12499.5|12536|12534.8|12490|12488.8|1067
1604673300000|2020-11-06 14:35:00|12500|12498.8|12485|12483.8|12507|12505.8|12483.2|12482|733
1604673600000|2020-11-06 14:40:00|12483.7|12482.5|12496.7|12495.5|12508|12506.8|12477.5|12476.3|605
1604673900000|2020-11-06 14:45:00|12495.7|12494.5|12509|12507.8|12520.2|12519|12492.2|12491|589
1604674200000|2020-11-06 14:50:00|12511|12509.8|12511.7|12510.5|12514.5|12513.3|12497.5|12496.3|429
1604674500000|2020-11-06 14:55:00|12512.7|12511.5|12512.5|12511.3|12516.5|12515.3|12487.2|12486|665
1604674800000|2020-11-06 15:00:00|12515|12513.8|12508|12506.8|12524.7|12523.5|12508|12506.8|605
1604675100000|2020-11-06 15:05:00|12507.7|12506.5|12528.5|12527.3|12534.7|12533.5|12505|12503.8|634
1604675400000|2020-11-06 15:10:00|12527.6|12526.4|12541.1|12539.9|12548.8|12547.6|12526.1|12524.9|768
1604675700000|2020-11-06 15:15:00|12540.8|12539.6|12542.1|12540.9|12549.6|12548.4|12538.1|12536.9|419
1604676000000|2020-11-06 15:20:00|12541.8|12540.6|12542.1|12540.9|12543.6|12542.4|12527.8|12526.6|380
1604676300000|2020-11-06 15:25:00|12541.8|12540.6|12531.6|12530.4|12547.6|12546.4|12531.6|12530.4|284
1604676600000|2020-11-06 15:30:00|12530.6|12529.4|12512.1|12510.9|12537.3|12536.1|12508.3|12507.1|429
1604676900000|2020-11-06 15:35:00|12512.3|12511.1|12508.8|12507.6|12521.3|12520.1|12507.6|12506.4|460
1604677200000|2020-11-06 15:40:00|12509.1|12507.9|12513.6|12512.4|12520.6|12519.4|12505.1|12503.9|483
1604677500000|2020-11-06 15:45:00|12513.3|12512.1|12506.8|12505.6|12517.8|12516.6|12500.6|12499.4|305
1604677800000|2020-11-06 15:50:00|12507.1|12505.9|12510.8|12509.6|12516.1|12514.9|12497.6|12496.4|420
1604678100000|2020-11-06 15:55:00|12509.6|12508.4|12472.1|12470.9|12513.6|12512.4|12461.1|12459.9|728
1604678400000|2020-11-06 16:00:00|12472.8|12471.6|12494.6|12493.4|12502.8|12501.6|12465.6|12464.4|980
1604678700000|2020-11-06 16:05:00|12494.8|12493.6|12508.8|12507.6|12510.6|12509.4|12490.8|12489.6|387
1604679000000|2020-11-06 16:10:00|12508.6|12507.4|12491.1|12489.9|12511.8|12510.6|12486.8|12485.6|514
1604679300000|2020-11-06 16:15:00|12490.8|12489.6|12487.6|12486.4|12500.3|12499.1|12476.6|12475.4|489
1604679600000|2020-11-06 16:20:00|12487.8|12486.6|12473.8|12472.6|12489.6|12488.4|12462.3|12461.1|561
1604679900000|2020-11-06 16:25:00|12474.8|12473.6|12484.1|12482.9|12489.1|12487.9|12467.8|12466.6|861
1604680200000|2020-11-06 16:30:00|12484.3|12483.1|12484.7|12482.7|12492.2|12490.2|12477.2|12475.2|1293
1604680500000|2020-11-06 16:35:00|12485.7|12483.7|12501.7|12499.7|12503.7|12501.7|12485.2|12483.2|728
1604680800000|2020-11-06 16:40:00|12501.5|12499.5|12496|12494|12503|12501|12490.2|12488.2|415
1604681100000|2020-11-06 16:45:00|12496.2|12494.2|12501.2|12499.2|12506.2|12504.2|12491.2|12489.2|484
1604681400000|2020-11-06 16:50:00|12500.7|12498.7|12505.7|12503.7|12516|12514|12499.7|12497.7|443
1604681700000|2020-11-06 16:55:00|12505.5|12503.5|12504.2|12502.2|12506.7|12504.7|12489.7|12487.7|340
1604682000000|2020-11-06 17:00:00|12504.5|12502.5|12502.2|12500.2|12513.5|12511.5|12501.2|12499.2|263
1604682300000|2020-11-06 17:05:00|12502|12500|12505.5|12503.5|12507|12505|12501|12499|157
1604682600000|2020-11-06 17:10:00|12505.2|12503.2|12494.2|12492.2|12509.5|12507.5|12489.7|12487.7|196
1604682900000|2020-11-06 17:15:00|12494.5|12492.5|12494|12492|12495.7|12493.7|12480|12478|256
1604683200000|2020-11-06 17:20:00|12493.7|12491.7|12493|12491|12503.5|12501.5|12491.5|12489.5|168
1604683500000|2020-11-06 17:25:00|12493.2|12491.2|12490.2|12488.2|12499.2|12497.2|12485.2|12483.2|152
1604683800000|2020-11-06 17:30:00|12491.2|12489.2|12492.2|12490.2|12497.5|12495.5|12490|12488|146
1604684100000|2020-11-06 17:35:00|12492|12490|12489.7|12487.7|12494|12492|12481|12479|132
1604684400000|2020-11-06 17:40:00|12489.5|12487.5|12500.5|12498.5|12501.5|12499.5|12487|12485|73
1604684700000|2020-11-06 17:45:00|12500|12498|12498.2|12496.2|12500.2|12498.2|12492|12490|88
1604685000000|2020-11-06 17:50:00|12497.5|12495.5|12500|12498|12502|12500|12496|12494|75
1604685300000|2020-11-06 17:55:00|12499.7|12497.7|12496|12494|12503.2|12501.2|12493|12491|76
1604685600000|2020-11-06 18:00:00|12496.2|12494.2|12503|12501|12503.2|12501.2|12494.2|12492.2|54
1604685900000|2020-11-06 18:05:00|12503.2|12501.2|12501.5|12499.5|12504.5|12502.5|12497|12495|67
1604686200000|2020-11-06 18:10:00|12501.7|12499.7|12509.2|12507.2|12515|12513|12501.7|12499.7|122
1604686500000|2020-11-06 18:15:00|12510.2|12508.2|12509.2|12507.2|12511|12509|12505.5|12503.5|51
1604686800000|2020-11-06 18:20:00|12509|12507|12506.5|12504.5|12509|12507|12502|12500|69
1604687100000|2020-11-06 18:25:00|12507.5|12505.5|12510.7|12508.7|12516|12514|12506.5|12504.5|88
1604687400000|2020-11-06 18:30:00|12510.5|12508.5|12505|12503|12510.7|12508.7|12504|12502|60
1604687700000|2020-11-06 18:35:00|12505.2|12503.2|12506.2|12504.2|12513|12511|12503|12501|38
1604688000000|2020-11-06 18:40:00|12506|12504|12501.2|12499.2|12508.2|12506.2|12501|12499|59
1604688300000|2020-11-06 18:45:00|12501.5|12499.5|12507|12505|12510.2|12508.2|12501.5|12499.5|78
1604688600000|2020-11-06 18:50:00|12507.2|12505.2|12508.2|12506.2|12509.5|12507.5|12501.5|12499.5|76
1604688900000|2020-11-06 18:55:00|12507.7|12505.7|12504.5|12502.5|12507.7|12505.7|12502.5|12500.5|34
1604689200000|2020-11-06 19:00:00|12505|12503|12503.7|12501.7|12511|12509|12499.5|12497.5|61
1604689500000|2020-11-06 19:05:00|12504.7|12502.7|12511|12509|12511.7|12509.7|12503|12501|31
1604689800000|2020-11-06 19:10:00|12510.7|12508.7|12510|12508|12511.5|12509.5|12505.5|12503.5|29
1604690100000|2020-11-06 19:15:00|12510.2|12508.2|12510.7|12508.7|12515.7|12513.7|12507.7|12505.7|68
1604690400000|2020-11-06 19:20:00|12510.5|12508.5|12511.7|12509.7|12513.7|12511.7|12506|12504|49
1604690700000|2020-11-06 19:25:00|12511.5|12509.5|12507.7|12505.7|12512.7|12510.7|12503.7|12501.7|72
1604691000000|2020-11-06 19:30:00|12508|12506|12511|12509|12514|12512|12506.5|12504.5|46
1604691300000|2020-11-06 19:35:00|12512|12510|12501.2|12499.2|12512|12510|12501.2|12499.2|72
1604691600000|2020-11-06 19:40:00|12501|12499|12492.7|12490.7|12507|12505|12492.7|12490.7|115
1604691900000|2020-11-06 19:45:00|12493|12491|12493.5|12491.5|12495.2|12493.2|12488.7|12486.7|106
1604692200000|2020-11-06 19:50:00|12493.7|12491.7|12497.2|12495.2|12500|12498|12491.5|12489.5|78
1604692500000|2020-11-06 19:55:00|12497|12495|12495.2|12493.2|12497.7|12495.7|12489.7|12487.7|59
1604692800000|2020-11-06 20:00:00|12494.7|12492.7|12481.2|12479.2|12494.7|12492.7|12474.5|12472.5|126
1604693100000|2020-11-06 20:05:00|12481.5|12479.5|12479.7|12477.7|12481.7|12479.7|12472.2|12470.2|83
1604693400000|2020-11-06 20:10:00|12479|12477|12486.2|12484.2|12489|12487|12474.2|12472.2|83
1604693700000|2020-11-06 20:15:00|12486|12484|12483.5|12481.5|12490|12488|12480.2|12478.2|105
1604694000000|2020-11-06 20:20:00|12483.7|12481.7|12484.7|12482.7|12487|12485|12477.2|12475.2|98
1604694300000|2020-11-06 20:25:00|12484.5|12482.5|12494.7|12492.7|12497.5|12495.5|12481.7|12479.7|160
1604694600000|2020-11-06 20:30:00|12495|12493|12505.2|12503.2|12506.5|12504.5|12491.5|12489.5|150
1604694900000|2020-11-06 20:35:00|12504.2|12502.2|12513|12511|12513.7|12511.7|12503.7|12501.7|68
1604695200000|2020-11-06 20:40:00|12513.5|12511.5|12526.2|12524.2|12529|12527|12512.7|12510.7|176
1604695500000|2020-11-06 20:45:00|12528.7|12526.7|12540.5|12538.5|12542.5|12540.5|12528.7|12526.7|193
1604695800000|2020-11-06 20:50:00|12540.7|12538.7|12521.2|12519.2|12542.2|12540.2|12520.5|12518.5|301
1604696100000|2020-11-06 20:55:00|12521|12519|12482.2|12480.2|12521|12519|12477.7|12475.7|437
1604696400000|2020-11-06 21:00:00|12482.9|12477.9|12486.8|12481.8|12495.2|12490.2|12479|12474|15
1604696700000|2020-11-06 21:05:00|12486|12481|12498.4|12493.4|12498.8|12493.8|12485.2|12480.2|0
1604697000000|2020-11-06 21:10:00|12497.6|12492.6|12498.4|12493.4|12503.9|12498.9|12491.9|12486.9|0
1604697300000|2020-11-06 21:15:00|12498.5|12493.5|12501.5|12496.5|12502.2|12497.2|12496.4|12491.4|0
1604697600000|2020-11-06 21:20:00|12501.3|12496.3|12500.3|12495.3|12501.3|12496.3|12499.8|12494.8|0
1604697900000|2020-11-06 21:25:00|12500.2|12495.2|12500|12495|12500.7|12495.7|12499.6|12494.6|0
1604698200000|2020-11-06 21:30:00|12499.9|12494.9|12503.2|12498.2|12511.9|12506.9|12497.4|12492.4|0
1604698500000|2020-11-06 21:35:00|12504|12499|12506.7|12501.7|12509.1|12504.1|12504|12499|0
1604698800000|2020-11-06 21:40:00|12507.5|12502.5|12503.3|12498.3|12508.3|12503.3|12502.5|12497.5|0
1604699100000|2020-11-06 21:45:00|12504.1|12499.1|12506.9|12501.9|12508.5|12503.5|12501.9|12496.9|0
1604699400000|2020-11-06 21:50:00|12507.7|12502.7|12505.8|12500.8|12509.9|12504.9|12503.4|12498.4|0
1604699700000|2020-11-06 21:55:00|12505|12500|12510.8|12505.8|12513.8|12508.8|12503.4|12498.4|0
1604876400000|2020-11-08 23:00:00|12519.9|12514.9|12518.7|12513.7|12523.4|12518.4|12505.9|12500.9|0
1604876700000|2020-11-08 23:05:00|12519.5|12514.5|12522.1|12517.1|12522.1|12517.1|12510.4|12505.4|0
1604877000000|2020-11-08 23:10:00|12522.5|12517.5|12547.5|12542.5|12548.3|12543.3|12520.9|12515.9|0
1604877300000|2020-11-08 23:15:00|12547.9|12542.9|12565|12560|12573|12568|12541.4|12536.4|0
1604877600000|2020-11-08 23:20:00|12564.9|12559.9|12558.9|12553.9|12572.2|12567.2|12553.4|12548.4|0
1604877900000|2020-11-08 23:25:00|12559.7|12554.7|12552.7|12547.7|12559.7|12554.7|12550.8|12545.8|0
1604878200000|2020-11-08 23:30:00|12553.1|12548.1|12552|12547|12557.1|12552.1|12542.8|12537.8|0
1604878500000|2020-11-08 23:35:00|12552.8|12547.8|12568.3|12563.3|12570.4|12565.4|12552.8|12547.8|0
1604878800000|2020-11-08 23:40:00|12568.7|12563.7|12580.9|12575.9|12595.4|12590.4|12567.5|12562.5|0
1604879100000|2020-11-08 23:45:00|12581.7|12576.7|12568.3|12563.3|12581.7|12576.7|12568|12563|0
1604879400000|2020-11-08 23:50:00|12568.7|12563.7|12572.7|12567.7|12574.3|12569.3|12567.2|12562.2|0
1604879700000|2020-11-08 23:55:00|12573.1|12568.1|12569.1|12564.1|12573.6|12568.6|12564.3|12559.3|0
1604880000000|2020-11-09 00:00:00|12569.9|12564.9|12566.8|12561.8|12573.5|12568.5|12565|12560|0
1604880300000|2020-11-09 00:05:00|12567.6|12562.6|12561.9|12556.9|12571.5|12566.5|12556.8|12551.8|0
1604880600000|2020-11-09 00:10:00|12562.3|12557.3|12571.7|12566.7|12571.7|12566.7|12557.9|12552.9|0
1604880900000|2020-11-09 00:15:00|12570.9|12565.9|12639.7|12635.7|12652.2|12648.2|12570.9|12565.9|147
1604881200000|2020-11-09 00:20:00|12639.2|12635.2|12642.2|12638.2|12646.2|12642.2|12632.7|12628.7|74
1604881500000|2020-11-09 00:25:00|12642|12638|12638|12634|12642|12638|12634.2|12630.2|66
1604881800000|2020-11-09 00:30:00|12639.5|12635.5|12631.7|12627.7|12645.2|12641.2|12629.5|12625.5|85
1604882100000|2020-11-09 00:35:00|12631.5|12627.5|12642.7|12638.7|12644.7|12640.7|12631.5|12627.5|28
1604882400000|2020-11-09 00:40:00|12643.5|12639.5|12654.2|12650.2|12658.7|12654.7|12642.7|12638.7|83
1604882700000|2020-11-09 00:45:00|12654.5|12650.5|12658|12654|12663.2|12659.2|12649.7|12645.7|144
1604883000000|2020-11-09 00:50:00|12658.2|12654.2|12654|12650|12662.5|12658.5|12652|12648|86
1604883300000|2020-11-09 00:55:00|12653|12649|12656.7|12652.7|12664.2|12660.2|12647.5|12643.5|67
1604883600000|2020-11-09 01:00:00|12657|12653|12662.2|12658.2|12664|12660|12652.2|12648.2|54
1604883900000|2020-11-09 01:05:00|12661.5|12657.5|12677.2|12673.2|12683.2|12679.2|12660.5|12656.5|84
1604884200000|2020-11-09 01:10:00|12676.5|12672.5|12676.5|12672.5|12681|12677|12670.7|12666.7|11
1604884500000|2020-11-09 01:15:00|12676.7|12672.7|12673|12669|12677.2|12673.2|12667.2|12663.2|42
1604884800000|2020-11-09 01:20:00|12673.2|12669.2|12675.2|12671.2|12677.2|12673.2|12670.2|12666.2|23
1604885100000|2020-11-09 01:25:00|12674.7|12670.7|12684.2|12680.2|12684.7|12680.7|12671.5|12667.5|76
1604885400000|2020-11-09 01:30:00|12681.2|12677.2|12666.5|12662.5|12681.2|12677.2|12665.7|12661.7|67
1604885700000|2020-11-09 01:35:00|12665.7|12661.7|12647.7|12643.7|12666.5|12662.5|12641.5|12637.5|83
1604886000000|2020-11-09 01:40:00|12648|12644|12640.7|12636.7|12648.2|12644.2|12639.2|12635.2|29
1604886300000|2020-11-09 01:45:00|12640.5|12636.5|12643.5|12639.5|12650.5|12646.5|12638.7|12634.7|38
1604886600000|2020-11-09 01:50:00|12643.2|12639.2|12645.2|12641.2|12650|12646|12638.7|12634.7|33
1604886900000|2020-11-09 01:55:00|12646|12642|12650|12646|12650|12646|12640.7|12636.7|7
1604887200000|2020-11-09 02:00:00|12648.2|12644.2|12661|12657|12662.7|12658.7|12648.2|12644.2|61
1604887500000|2020-11-09 02:05:00|12661.2|12657.2|12661.2|12657.2|12669|12665|12657|12653|88
1604887800000|2020-11-09 02:10:00|12662.5|12658.5|12659.2|12655.2|12668|12664|12658.5|12654.5|63
1604888100000|2020-11-09 02:15:00|12659.5|12655.5|12648.2|12644.2|12660.2|12656.2|12645|12641|38
1604888400000|2020-11-09 02:20:00|12647.5|12643.5|12653.2|12649.2|12654|12650|12644.2|12640.2|30
1604888700000|2020-11-09 02:25:00|12653|12649|12656|12652|12661.5|12657.5|12650.7|12646.7|97
1604889000000|2020-11-09 02:30:00|12655.7|12651.7|12651.5|12647.5|12661.5|12657.5|12649.5|12645.5|86
1604889300000|2020-11-09 02:35:00|12651.2|12647.2|12653.2|12649.2|12660.5|12656.5|12648.2|12644.2|17
1604889600000|2020-11-09 02:40:00|12653.7|12649.7|12654.5|12650.5|12659.7|12655.7|12648.7|12644.7|13
1604889900000|2020-11-09 02:45:00|12654.7|12650.7|12656.7|12652.7|12658.5|12654.5|12648.7|12644.7|14
1604890200000|2020-11-09 02:50:00|12656.5|12652.5|12660.7|12656.7|12661|12657|12654.2|12650.2|38
1604890500000|2020-11-09 02:55:00|12661|12657|12664.7|12660.7|12667.2|12663.2|12657.7|12653.7|31
1604890800000|2020-11-09 03:00:00|12666.2|12662.2|12653.5|12649.5|12666.7|12662.7|12653.5|12649.5|44
1604891100000|2020-11-09 03:05:00|12653.2|12649.2|12667.7|12663.7|12667.7|12663.7|12652.5|12648.5|60
1604891400000|2020-11-09 03:10:00|12667.2|12663.2|12666|12662|12667.2|12663.2|12659.5|12655.5|39
1604891700000|2020-11-09 03:15:00|12666.2|12662.2|12668|12664|12671|12667|12660.2|12656.2|77
1604892000000|2020-11-09 03:20:00|12667|12663|12665.2|12661.2|12668.5|12664.5|12662.2|12658.2|61
1604892300000|2020-11-09 03:25:00|12665.5|12661.5|12657.7|12653.7|12665.5|12661.5|12654.7|12650.7|108
1604892600000|2020-11-09 03:30:00|12656.7|12652.7|12657.5|12653.5|12660.5|12656.5|12652.7|12648.7|27
1604892900000|2020-11-09 03:35:00|12657.2|12653.2|12665.2|12661.2|12667.5|12663.5|12657|12653|58
1604893200000|2020-11-09 03:40:00|12665|12661|12667.2|12663.2|12668.7|12664.7|12664.7|12660.7|20
1604893500000|2020-11-09 03:45:00|12668.5|12664.5|12666|12662|12672.5|12668.5|12665|12661|50
1604893800000|2020-11-09 03:50:00|12666.2|12662.2|12683.2|12679.2|12690.2|12686.2|12665.7|12661.7|64
1604894100000|2020-11-09 03:55:00|12682.5|12678.5|12691|12687|12692|12688|12682.5|12678.5|34
1604894400000|2020-11-09 04:00:00|12690.7|12686.7|12696|12692|12704.5|12700.5|12690.2|12686.2|72
1604894700000|2020-11-09 04:05:00|12696.2|12692.2|12707|12703|12707.5|12703.5|12693|12689|104
1604895000000|2020-11-09 04:10:00|12707.2|12703.2|12705|12701|12709|12705|12702|12698|26
1604895300000|2020-11-09 04:15:00|12705.7|12701.7|12697.5|12693.5|12707.5|12703.5|12695.2|12691.2|99
1604895600000|2020-11-09 04:20:00|12696.7|12692.7|12693.5|12689.5|12700.7|12696.7|12693.5|12689.5|43
1604895900000|2020-11-09 04:25:00|12694|12690|12695|12691|12697.7|12693.7|12687.5|12683.5|94
1604896200000|2020-11-09 04:30:00|12695.2|12691.2|12706.2|12702.2|12706.2|12702.2|12690.2|12686.2|79
1604896500000|2020-11-09 04:35:00|12707.2|12703.2|12714.5|12710.5|12719|12715|12704|12700|95
1604896800000|2020-11-09 04:40:00|12715.2|12711.2|12706|12702|12715.7|12711.7|12704.7|12700.7|78
1604897100000|2020-11-09 04:45:00|12705.7|12701.7|12707.5|12703.5|12711|12707|12701.7|12697.7|54
1604897400000|2020-11-09 04:50:00|12707.2|12703.2|12703.5|12699.5|12710|12706|12701|12697|56
1604897700000|2020-11-09 04:55:00|12703.2|12699.2|12705|12701|12710.5|12706.5|12703.2|12699.2|96
1604898000000|2020-11-09 05:00:00|12705.2|12701.2|12706.2|12702.2|12709|12705|12700.5|12696.5|87
1604898300000|2020-11-09 05:05:00|12706|12702|12703.2|12699.2|12707.5|12703.5|12699|12695|67
1604898600000|2020-11-09 05:10:00|12703.5|12699.5|12701|12697|12706|12702|12694.7|12690.7|53
1604898900000|2020-11-09 05:15:00|12700.7|12696.7|12707.2|12703.2|12707.2|12703.2|12695.2|12691.2|72
1604899200000|2020-11-09 05:20:00|12707|12703|12712.5|12708.5|12717.5|12713.5|12704|12700|82
1604899500000|2020-11-09 05:25:00|12712.2|12708.2|12704.5|12700.5|12712.2|12708.2|12702|12698|103
1604899800000|2020-11-09 05:30:00|12704|12700|12709.7|12705.7|12710.7|12706.7|12701.5|12697.5|65
1604900100000|2020-11-09 05:35:00|12710|12706|12714.5|12710.5|12719.7|12715.7|12709|12705|41
1604900400000|2020-11-09 05:40:00|12713|12709|12723.2|12719.2|12724.5|12720.5|12713|12709|70
1604900700000|2020-11-09 05:45:00|12722.7|12718.7|12703|12699|12723.2|12719.2|12696.5|12692.5|98
1604901000000|2020-11-09 05:50:00|12702.7|12698.7|12694|12690|12702.7|12698.7|12690|12686|87
1604901300000|2020-11-09 05:55:00|12694.2|12690.2|12697.7|12693.7|12698.2|12694.2|12685.7|12681.7|80
1604901600000|2020-11-09 06:00:00|12696|12692|12691|12687|12696|12692|12684.2|12680.2|36
1604901900000|2020-11-09 06:05:00|12693.2|12689.2|12688|12684|12701.2|12697.2|12684.5|12680.5|79
1604902200000|2020-11-09 06:10:00|12690.2|12686.2|12688|12684|12692.5|12688.5|12683.7|12679.7|17
1604902500000|2020-11-09 06:15:00|12687.7|12683.7|12684.2|12680.2|12688.2|12684.2|12677.2|12673.2|103
1604902800000|2020-11-09 06:20:00|12684.5|12680.5|12693.5|12689.5|12693.5|12689.5|12682|12678|37
1604903100000|2020-11-09 06:25:00|12693.7|12689.7|12695.5|12691.5|12698.2|12694.2|12689.2|12685.2|40
1604903400000|2020-11-09 06:30:00|12695.2|12691.2|12679.7|12675.7|12695.2|12691.2|12676.2|12672.2|68
1604903700000|2020-11-09 06:35:00|12679|12675|12680.5|12676.5|12704.7|12700.7|12678|12674|221
1604904000000|2020-11-09 06:40:00|12680.7|12676.7|12701.7|12697.7|12704.7|12700.7|12678.2|12674.2|181
1604904300000|2020-11-09 06:45:00|12701.5|12697.5|12712.7|12708.7|12712.7|12708.7|12699|12695|186
1604904600000|2020-11-09 06:50:00|12712.5|12708.5|12706.5|12702.5|12712.7|12708.7|12706.5|12702.5|104
1604904900000|2020-11-09 06:55:00|12705.5|12701.5|12712.2|12708.2|12712.5|12708.5|12705.5|12701.5|116
1604905200000|2020-11-09 07:00:00|12711.2|12709.2|12721.2|12719.2|12746.2|12744.2|12699|12697|877
1604905500000|2020-11-09 07:05:00|12721|12719|12730.2|12728.2|12739.2|12737.2|12721|12719|476
1604905800000|2020-11-09 07:10:00|12730.7|12728.7|12738.5|12736.5|12746.5|12744.5|12725.5|12723.5|324
1604906100000|2020-11-09 07:15:00|12738.7|12736.7|12749|12747|12754.7|12752.7|12735.5|12733.5|604
1604906400000|2020-11-09 07:20:00|12748.7|12746.7|12740.7|12738.7|12761.7|12759.7|12737.5|12735.5|514
1604906700000|2020-11-09 07:25:00|12742|12740|12732.7|12730.7|12746|12744|12727.2|12725.2|377
1604907000000|2020-11-09 07:30:00|12733|12731|12722.2|12720.2|12741.5|12739.5|12715.7|12713.7|472
1604907300000|2020-11-09 07:35:00|12723.5|12721.5|12737.2|12735.2|12737.7|12735.7|12717.7|12715.7|293
1604907600000|2020-11-09 07:40:00|12737.7|12735.7|12725.2|12723.2|12738|12736|12722.7|12720.7|358
1604907900000|2020-11-09 07:45:00|12725|12723|12710.2|12708.2|12726.5|12724.5|12708|12706|466
1604908200000|2020-11-09 07:50:00|12710.5|12708.5|12709.5|12707.5|12716.7|12714.7|12704.7|12702.7|395
1604908500000|2020-11-09 07:55:00|12710|12708|12716.5|12714.5|12724.2|12722.2|12703.2|12701.2|404
1604908800000|2020-11-09 08:00:00|12716.1|12714.9|12671.3|12670.1|12743.3|12742.1|12669.1|12667.9|1936
1604909100000|2020-11-09 08:05:00|12671.8|12670.6|12707.3|12706.1|12723.3|12722.1|12671.8|12670.6|1541
1604909400000|2020-11-09 08:10:00|12707.8|12706.6|12689.3|12688.1|12709.6|12708.4|12673.6|12672.4|1106
1604909700000|2020-11-09 08:15:00|12690.1|12688.9|12723.6|12722.4|12729.6|12728.4|12687.1|12685.9|1062
1604910000000|2020-11-09 08:20:00|12723.8|12722.6|12735.3|12734.1|12742.1|12740.9|12719.3|12718.1|974
1604910300000|2020-11-09 08:25:00|12735.6|12734.4|12690.6|12689.4|12741.1|12739.9|12681.1|12679.9|1287
1604910600000|2020-11-09 08:30:00|12689.8|12688.6|12693.6|12692.4|12699.6|12698.4|12672.1|12670.9|1064
1604910900000|2020-11-09 08:35:00|12693.3|12692.1|12722.6|12721.4|12722.6|12721.4|12689.1|12687.9|853
1604911200000|2020-11-09 08:40:00|12722.3|12721.1|12720.6|12719.4|12727.6|12726.4|12701.8|12700.6|1013
1604911500000|2020-11-09 08:45:00|12720.8|12719.6|12725.6|12724.4|12728.8|12727.6|12711.6|12710.4|579
1604911800000|2020-11-09 08:50:00|12725.3|12724.1|12717.8|12716.6|12734.6|12733.4|12716.6|12715.4|701
1604912100000|2020-11-09 08:55:00|12717.6|12716.4|12702.3|12701.1|12721.3|12720.1|12697.6|12696.4|575
1604912400000|2020-11-09 09:00:00|12702.1|12700.9|12680.8|12679.6|12705.3|12704.1|12680.1|12678.9|868
1604912700000|2020-11-09 09:05:00|12681.1|12679.9|12708.3|12707.1|12708.3|12707.1|12676.3|12675.1|594
1604913000000|2020-11-09 09:10:00|12707.6|12706.4|12729.3|12728.1|12733.6|12732.4|12707.1|12705.9|626
1604913300000|2020-11-09 09:15:00|12729.1|12727.9|12728.6|12727.4|12740.8|12739.6|12727.3|12726.1|614
1604913600000|2020-11-09 09:20:00|12728.1|12726.9|12719.8|12718.6|12733.1|12731.9|12717.1|12715.9|469
1604913900000|2020-11-09 09:25:00|12719.3|12718.1|12705.6|12704.4|12726.8|12725.6|12700.6|12699.4|498
1604914200000|2020-11-09 09:30:00|12705.3|12704.1|12699.6|12698.4|12713.1|12711.9|12693.6|12692.4|544
1604914500000|2020-11-09 09:35:00|12696.8|12695.6|12712.6|12711.4|12713.6|12712.4|12694.6|12693.4|378
1604914800000|2020-11-09 09:40:00|12713.6|12712.4|12713.8|12712.6|12716.1|12714.9|12700.1|12698.9|307
1604915100000|2020-11-09 09:45:00|12713.6|12712.4|12711.1|12709.9|12718.6|12717.4|12702.6|12701.4|387
1604915400000|2020-11-09 09:50:00|12711.3|12710.1|12703.3|12702.1|12717.1|12715.9|12702.3|12701.1|376
1604915700000|2020-11-09 09:55:00|12703.1|12701.9|12698.3|12697.1|12708.3|12707.1|12689.1|12687.9|486
1604916000000|2020-11-09 10:00:00|12698.6|12697.4|12713.1|12711.9|12716.6|12715.4|12696.3|12695.1|357
1604916300000|2020-11-09 10:05:00|12712.6|12711.4|12715.8|12714.6|12717.3|12716.1|12707.1|12705.9|281
1604916600000|2020-11-09 10:10:00|12716.1|12714.9|12720.3|12719.1|12723.6|12722.4|12712.8|12711.6|375
1604916900000|2020-11-09 10:15:00|12720.8|12719.6|12727.3|12726.1|12730.1|12728.9|12718.1|12716.9|611
1604917200000|2020-11-09 10:20:00|12727.6|12726.4|12720.8|12719.6|12729.1|12727.9|12718.8|12717.6|250
1604917500000|2020-11-09 10:25:00|12720.1|12718.9|12704.8|12703.6|12720.1|12718.9|12692.1|12690.9|536
1604917800000|2020-11-09 10:30:00|12705.1|12703.9|12713.1|12711.9|12715.3|12714.1|12703.3|12702.1|305
1604918100000|2020-11-09 10:35:00|12713.3|12712.1|12714.1|12712.9|12721.6|12720.4|12708.1|12706.9|291
1604918400000|2020-11-09 10:40:00|12713.8|12712.6|12727.3|12726.1|12728.8|12727.6|12710.8|12709.6|203
1604918700000|2020-11-09 10:45:00|12727.6|12726.4|12723.6|12722.4|12730.3|12729.1|12721.1|12719.9|245
1604919000000|2020-11-09 10:50:00|12723.8|12722.6|12725.3|12724.1|12725.3|12724.1|12718.1|12716.9|179
1604919300000|2020-11-09 10:55:00|12725.1|12723.9|12721.8|12720.6|12726.1|12724.9|12719.1|12717.9|149
1604919600000|2020-11-09 11:00:00|12722.1|12720.9|12725.1|12723.9|12727.1|12725.9|12714.6|12713.4|269
1604919900000|2020-11-09 11:05:00|12725.3|12724.1|12720.1|12718.9|12725.3|12724.1|12716.1|12714.9|341
1604920200000|2020-11-09 11:10:00|12721.1|12719.9|12719.8|12718.6|12723.3|12722.1|12709.6|12708.4|308
1604920500000|2020-11-09 11:15:00|12720.1|12718.9|12716.3|12715.1|12720.6|12719.4|12709.8|12708.6|279
1604920800000|2020-11-09 11:20:00|12716.6|12715.4|12712.1|12710.9|12721.1|12719.9|12707.6|12706.4|308
1604921100000|2020-11-09 11:25:00|12711.8|12710.6|12704.3|12703.1|12714.6|12713.4|12701.8|12700.6|225
1604921400000|2020-11-09 11:30:00|12704.8|12703.6|12698.6|12697.4|12708.3|12707.1|12693.3|12692.1|475
1604921700000|2020-11-09 11:35:00|12698.1|12696.9|12688.3|12687.1|12702.1|12700.9|12686.1|12684.9|433
1604922000000|2020-11-09 11:40:00|12688.6|12687.4|12688.8|12687.6|12693.1|12691.9|12686.8|12685.6|313
1604922300000|2020-11-09 11:45:00|12689.1|12687.9|12935.8|12934.6|12960.3|12959.1|12688.8|12687.6|6545
1604922600000|2020-11-09 11:50:00|12937.1|12935.9|13022.8|13021.6|13055.6|13054.4|12925.6|12924.4|3406
1604922900000|2020-11-09 11:55:00|13022.1|13020.9|13123.3|13122.1|13178.1|13176.9|12999.1|12997.9|4450
1604923200000|2020-11-09 12:00:00|13122.6|13121.4|13044.1|13042.9|13128.1|13126.9|13032.6|13031.4|2599
1604923500000|2020-11-09 12:05:00|13044.3|13043.1|13115.1|13113.9|13115.1|13113.9|13033.1|13031.9|1921
1604923800000|2020-11-09 12:10:00|13114.6|13113.4|13247.1|13245.9|13253.1|13251.9|13101.3|13100.1|3663
1604924100000|2020-11-09 12:15:00|13245.6|13244.4|13210.3|13209.1|13298.8|13297.6|13207.3|13206.1|2630
1604924400000|2020-11-09 12:20:00|13209.8|13208.6|13199.6|13198.4|13234.1|13232.9|13164.3|13163.1|1815
1604924700000|2020-11-09 12:25:00|13196.6|13195.4|13140.3|13139.1|13215.8|13214.6|13140.1|13138.9|1465
1604925000000|2020-11-09 12:30:00|13142.1|13140.9|13134.3|13133.1|13186.8|13185.6|13129.8|13128.6|1624
1604925300000|2020-11-09 12:35:00|13134.8|13133.6|13140.6|13139.4|13166.6|13165.4|13104.6|13103.4|1634
1604925600000|2020-11-09 12:40:00|13143.1|13141.9|13199.1|13197.9|13204.6|13203.4|13124.6|13123.4|1550
1604925900000|2020-11-09 12:45:00|13199.3|13198.1|13149.6|13148.4|13204.6|13203.4|13142.3|13141.1|1078
1604926200000|2020-11-09 12:50:00|13150.1|13148.9|13120.8|13119.6|13162.8|13161.6|13114.8|13113.6|1078
1604926500000|2020-11-09 12:55:00|13120.1|13118.9|13155.8|13154.6|13167.1|13165.9|13119.6|13118.4|1277
1604926800000|2020-11-09 13:00:00|13152.3|13151.1|13118.8|13117.6|13174.8|13173.6|13114.6|13113.4|1597
1604927100000|2020-11-09 13:05:00|13118.6|13117.4|13178.1|13176.9|13178.1|13176.9|13117.6|13116.4|1240
1604927400000|2020-11-09 13:10:00|13177.3|13176.1|13194.8|13193.6|13204.6|13203.4|13161.6|13160.4|1833
1604927700000|2020-11-09 13:15:00|13195.3|13194.1|13168.9|13167.7|13214.6|13213.4|13165.6|13164.4|1158
1604928000000|2020-11-09 13:20:00|13169.4|13168.2|13136.9|13135.7|13177.4|13176.2|13131.4|13130.2|913
1604928300000|2020-11-09 13:25:00|13138.9|13137.7|13169.9|13168.7|13185.7|13184.5|13134.9|13133.7|1082
1604928600000|2020-11-09 13:30:00|13170.9|13169.7|13213.2|13212|13215.7|13214.5|13169.9|13168.7|901
1604928900000|2020-11-09 13:35:00|13213.4|13212.2|13209.2|13208|13219.4|13218.2|13191.9|13190.7|947
1604929200000|2020-11-09 13:40:00|13208.9|13207.7|13204.9|13203.7|13230.9|13229.7|13194.7|13193.5|1097
1604929500000|2020-11-09 13:45:00|13205.2|13204|13221.2|13220|13226.2|13225|13183.7|13182.5|1071
1604929800000|2020-11-09 13:50:00|13219.9|13218.7|13216.9|13215.7|13256.7|13255.5|13213.2|13212|1648
1604930100000|2020-11-09 13:55:00|13217.2|13216|13207.4|13206.2|13248.2|13247|13195.2|13194|1012
1604930400000|2020-11-09 14:00:00|13208.4|13207.2|13228.7|13227.5|13228.7|13227.5|13208.4|13207.2|786
1604930700000|2020-11-09 14:05:00|13229.2|13228|13248.7|13247.5|13254.2|13253|13221.7|13220.5|949
1604931000000|2020-11-09 14:10:00|13248.4|13247.2|13228.4|13227.2|13248.4|13247.2|13221.9|13220.7|903
1604931300000|2020-11-09 14:15:00|13228.2|13227|13232.2|13231|13244.4|13243.2|13217.9|13216.7|1331
1604931600000|2020-11-09 14:20:00|13232.4|13231.2|13241.4|13240.2|13246.2|13245|13227.9|13226.7|1722
1604931900000|2020-11-09 14:25:00|13241.7|13240.5|13221.2|13220|13267.7|13266.5|13220.7|13219.5|1496
1604932200000|2020-11-09 14:30:00|13221.9|13220.7|13186.2|13185|13229.7|13228.5|13169.4|13168.2|2188
1604932500000|2020-11-09 14:35:00|13186.4|13185.2|13162.4|13161.2|13204.9|13203.7|13160.9|13159.7|1931
1604932800000|2020-11-09 14:40:00|13165.7|13164.5|13165.7|13164.5|13174.2|13173|13144.4|13143.2|1897
1604933100000|2020-11-09 14:45:00|13166.2|13165|13227.2|13226|13238.7|13237.5|13162.2|13161|2302
1604933400000|2020-11-09 14:50:00|13228.2|13227|13183.4|13182.2|13230.7|13229.5|13180.7|13179.5|1949
1604933700000|2020-11-09 14:55:00|13182.7|13181.5|13162.9|13161.7|13192.7|13191.5|13157.9|13156.7|1549
1604934000000|2020-11-09 15:00:00|13173.4|13172.2|13247.7|13246.5|13247.7|13246.5|13171.2|13170|2186
1604934300000|2020-11-09 15:05:00|13247.4|13246.2|13189.4|13188.2|13249.4|13248.2|13178.7|13177.5|1733
1604934600000|2020-11-09 15:10:00|13189.9|13188.7|13209.4|13208.2|13216.7|13215.5|13186.2|13185|792
1604934900000|2020-11-09 15:15:00|13209.7|13208.5|13225.4|13224.2|13230.4|13229.2|13189.9|13188.7|1092
1604935200000|2020-11-09 15:20:00|13225.7|13224.5|13184.7|13183.5|13228.9|13227.7|13182.2|13181|783
1604935500000|2020-11-09 15:25:00|13184.4|13183.2|13172.9|13171.7|13192.2|13191|13168.4|13167.2|648
1604935800000|2020-11-09 15:30:00|13171.4|13170.2|13147.9|13146.7|13193.9|13192.7|13142.7|13141.5|812
1604936100000|2020-11-09 15:35:00|13147.7|13146.5|13124.9|13123.7|13149.7|13148.5|13116.9|13115.7|784
1604936400000|2020-11-09 15:40:00|13128.2|13127|13120.9|13119.7|13146.7|13145.5|13117.2|13116|726
1604936700000|2020-11-09 15:45:00|13121.4|13120.2|13080.7|13079.5|13122.4|13121.2|13064.9|13063.7|1153
1604937000000|2020-11-09 15:50:00|13080.9|13079.7|13093.2|13092|13105.9|13104.7|13079.7|13078.5|749
1604937300000|2020-11-09 15:55:00|13092.9|13091.7|13116.2|13115|13122.7|13121.5|13065.2|13064|871
1604937600000|2020-11-09 16:00:00|13116.4|13115.2|13074.4|13073.2|13121.7|13120.5|13072.4|13071.2|587
1604937900000|2020-11-09 16:05:00|13074.2|13073|13114.2|13113|13116.2|13115|13070.7|13069.5|578
1604938200000|2020-11-09 16:10:00|13113.7|13112.5|13077.4|13076.2|13117.9|13116.7|13070.2|13069|715
1604938500000|2020-11-09 16:15:00|13077.9|13076.7|13085.4|13084.2|13114.9|13113.7|13067.7|13066.5|955
1604938800000|2020-11-09 16:20:00|13085.7|13084.5|13097.4|13096.2|13100.4|13099.2|13068.2|13067|998
1604939100000|2020-11-09 16:25:00|13097.2|13096|13128.2|13127|13129.9|13128.7|13093.9|13092.7|2304
1604939400000|2020-11-09 16:30:00|13127.9|13126.7|13097.8|13095.8|13131.3|13129.3|13088.1|13086.1|2491
1604939700000|2020-11-09 16:35:00|13101.1|13099.1|13121.6|13119.6|13133.1|13131.1|13100.1|13098.1|1619
1604940000000|2020-11-09 16:40:00|13121.8|13119.8|13107.3|13105.3|13122.1|13120.1|13095.1|13093.1|948
1604940300000|2020-11-09 16:45:00|13107.6|13105.6|13083.6|13081.6|13117.1|13115.1|13083.6|13081.6|348
1604940600000|2020-11-09 16:50:00|13083.8|13081.8|13087.6|13085.6|13092.6|13090.6|13062.8|13060.8|714
1604940900000|2020-11-09 16:55:00|13087.8|13085.8|13086.6|13084.6|13094.6|13092.6|13079.8|13077.8|466
1604941200000|2020-11-09 17:00:00|13087.1|13085.1|13096.6|13094.6|13100.6|13098.6|13084.3|13082.3|292
1604941500000|2020-11-09 17:05:00|13096.8|13094.8|13106.8|13104.8|13116.1|13114.1|13088.1|13086.1|503
1604941800000|2020-11-09 17:10:00|13105.1|13103.1|13091.3|13089.3|13106.1|13104.1|13082.8|13080.8|288
1604942100000|2020-11-09 17:15:00|13091.6|13089.6|13091.3|13089.3|13093.8|13091.8|13078.3|13076.3|213
1604942400000|2020-11-09 17:20:00|13091.6|13089.6|13114.6|13112.6|13119.1|13117.1|13089.6|13087.6|349
1604942700000|2020-11-09 17:25:00|13114.3|13112.3|13116.6|13114.6|13126.3|13124.3|13111.8|13109.8|354
1604943000000|2020-11-09 17:30:00|13116.8|13114.8|13127.1|13125.1|13127.8|13125.8|13109.3|13107.3|261
1604943300000|2020-11-09 17:35:00|13126.8|13124.8|13125.3|13123.3|13127.1|13125.1|13116.1|13114.1|191
1604943600000|2020-11-09 17:40:00|13125.6|13123.6|13116.6|13114.6|13126.6|13124.6|13108.3|13106.3|128
1604943900000|2020-11-09 17:45:00|13116.3|13114.3|13105.1|13103.1|13121.1|13119.1|13098.3|13096.3|205
1604944200000|2020-11-09 17:50:00|13105.3|13103.3|13099.8|13097.8|13114.1|13112.1|13096.8|13094.8|187
1604944500000|2020-11-09 17:55:00|13100.1|13098.1|13117.8|13115.8|13118.1|13116.1|13098.1|13096.1|191
1604944800000|2020-11-09 18:00:00|13118.8|13116.8|13121.8|13119.8|13132.6|13130.6|13114.8|13112.8|359
1604945100000|2020-11-09 18:05:00|13121.6|13119.6|13135.1|13133.1|13137.3|13135.3|13121.1|13119.1|221
1604945400000|2020-11-09 18:10:00|13134.1|13132.1|13131.3|13129.3|13139.6|13137.6|13128.6|13126.6|121
1604945700000|2020-11-09 18:15:00|13131.6|13129.6|13121.3|13119.3|13131.6|13129.6|13119.1|13117.1|155
1604946000000|2020-11-09 18:20:00|13121.8|13119.8|13119.6|13117.6|13122.1|13120.1|13109.8|13107.8|204
1604946300000|2020-11-09 18:25:00|13119.3|13117.3|13115.3|13113.3|13122.1|13120.1|13110.6|13108.6|142
1604946600000|2020-11-09 18:30:00|13115.6|13113.6|13114.3|13112.3|13121.1|13119.1|13113.8|13111.8|70
1604946900000|2020-11-09 18:35:00|13114.6|13112.6|13110.1|13108.1|13120.8|13118.8|13109.3|13107.3|120
1604947200000|2020-11-09 18:40:00|13110.3|13108.3|13104.8|13102.8|13111.1|13109.1|13101.8|13099.8|177
1604947500000|2020-11-09 18:45:00|13104.6|13102.6|13107.8|13105.8|13112.3|13110.3|13101.1|13099.1|126
1604947800000|2020-11-09 18:50:00|13107.6|13105.6|13098.1|13096.1|13112.1|13110.1|13094.3|13092.3|190
1604948100000|2020-11-09 18:55:00|13097.8|13095.8|13102.6|13100.6|13105.6|13103.6|13092.1|13090.1|162
1604948400000|2020-11-09 19:00:00|13102.1|13100.1|13098.3|13096.3|13106.6|13104.6|13094.3|13092.3|146
1604948700000|2020-11-09 19:05:00|13098.1|13096.1|13095.8|13093.8|13107.8|13105.8|13093.8|13091.8|104
1604949000000|2020-11-09 19:10:00|13096.1|13094.1|13096.8|13094.8|13099.8|13097.8|13085.8|13083.8|176
1604949300000|2020-11-09 19:15:00|13097.1|13095.1|13093.6|13091.6|13101.3|13099.3|13090.6|13088.6|114
1604949600000|2020-11-09 19:20:00|13093.3|13091.3|13062.8|13060.8|13093.3|13091.3|13062.8|13060.8|293
1604949900000|2020-11-09 19:25:00|13062.3|13060.3|13068.3|13066.3|13079.1|13077.1|13056.8|13054.8|310
1604950200000|2020-11-09 19:30:00|13068.1|13066.1|13063.8|13061.8|13068.1|13066.1|13057.1|13055.1|267
1604950500000|2020-11-09 19:35:00|13062.3|13060.3|13080.6|13078.6|13085.1|13083.1|13061.6|13059.6|155
1604950800000|2020-11-09 19:40:00|13080.3|13078.3|13086.8|13084.8|13090.8|13088.8|13072.6|13070.6|123
1604951100000|2020-11-09 19:45:00|13085.3|13083.3|13088.8|13086.8|13088.8|13086.8|13077.3|13075.3|108
1604951400000|2020-11-09 19:50:00|13088.6|13086.6|13068.8|13066.8|13088.6|13086.6|13061.6|13059.6|124
1604951700000|2020-11-09 19:55:00|13069.1|13067.1|13073.8|13071.8|13080.3|13078.3|13069.1|13067.1|140
1604952000000|2020-11-09 20:00:00|13073.6|13071.6|13080.1|13078.1|13081.6|13079.6|13060.1|13058.1|248
1604952300000|2020-11-09 20:05:00|13079.6|13077.6|13071.6|13069.6|13079.6|13077.6|13065.1|13063.1|70
1604952600000|2020-11-09 20:10:00|13071.8|13069.8|13063.3|13061.3|13075.6|13073.6|13060.6|13058.6|66
1604952900000|2020-11-09 20:15:00|13064.3|13062.3|13062.6|13060.6|13085.3|13083.3|13060.8|13058.8|250
1604953200000|2020-11-09 20:20:00|13062.1|13060.1|13056.3|13054.3|13062.8|13060.8|13044.8|13042.8|183
1604953500000|2020-11-09 20:25:00|13057.1|13055.1|13029.3|13027.3|13058.3|13056.3|13026.6|13024.6|242
1604953800000|2020-11-09 20:30:00|13029.6|13027.6|13045.8|13043.8|13066.6|13064.6|13029.6|13027.6|220
1604954100000|2020-11-09 20:35:00|13046.1|13044.1|13059.3|13057.3|13059.3|13057.3|13040.6|13038.6|70
1604954400000|2020-11-09 20:40:00|13059.1|13057.1|13044.1|13042.1|13059.1|13057.1|13034.3|13032.3|202
1604954700000|2020-11-09 20:45:00|13043.6|13041.6|13033.6|13031.6|13048.3|13046.3|13024.3|13022.3|179
1604955000000|2020-11-09 20:50:00|13033.3|13031.3|13006.1|13004.1|13033.3|13031.3|12991.6|12989.6|554
1604955300000|2020-11-09 20:55:00|13005.3|13003.3|12994.3|12992.3|13019.3|13017.3|12989.8|12987.8|401
1604955600000|2020-11-09 21:00:00|13004.4|12999.4|13021.4|13016.4|13025.3|13020.3|12996.2|12991.2|35
1604955900000|2020-11-09 21:05:00|13021.8|13016.8|13029.5|13024.5|13037.4|13032.4|13009.5|13004.5|0
1604956200000|2020-11-09 21:10:00|13028.7|13023.7|13015.8|13010.8|13033.9|13028.9|13007.3|13002.3|0
1604956500000|2020-11-09 21:15:00|13016.2|13011.2|13019.6|13014.6|13020.2|13015.2|13013|13008|0
1604956800000|2020-11-09 21:20:00|13018.8|13013.8|13018.4|13013.4|13018.8|13013.8|13015.6|13010.6|0
1604957100000|2020-11-09 21:25:00|13018.5|13013.5|13021.6|13016.6|13022.6|13017.6|13017.9|13012.9|0
1604957400000|2020-11-09 21:30:00|13021.4|13016.4|13017.7|13012.7|13021.4|13016.4|13006.5|13001.5|0
1604957700000|2020-11-09 21:35:00|13016.9|13011.9|12990.3|12985.3|13020.2|13015.2|12989.1|12984.1|0
1604958000000|2020-11-09 21:40:00|12991.1|12986.1|12999.4|12994.4|13004.4|12999.4|12981.2|12976.2|0
1604958300000|2020-11-09 21:45:00|12998.6|12993.6|12996.8|12991.8|12999.4|12994.4|12984|12979|0
1604958600000|2020-11-09 21:50:00|12997.6|12992.6|13001|12996|13006.7|13001.7|12993.4|12988.4|0
1604958900000|2020-11-09 21:55:00|13000.2|12995.2|12998.1|12993.1|13003.7|12998.7|12991.7|12986.7|0
1604959200000|2020-11-09 22:00:00|12996.9|12991.9|12995.8|12990.8|12997.3|12992.3|12993.4|12988.4|0
1604959500000|2020-11-09 22:05:00|12996.3|12991.3|12998.1|12993.1|12998.6|12993.6|12994.9|12989.9|0
1604959800000|2020-11-09 22:10:00|12997.8|12992.8|13002.3|12997.3|13006.6|13001.6|12997.2|12992.2|0
1604960100000|2020-11-09 22:15:00|13001.3|12996.3|13004|12999|13004.6|12999.6|13001.3|12996.3|0
1604960400000|2020-11-09 22:20:00|13004.5|12999.5|13008.2|13003.2|13008.7|13003.7|13004.5|12999.5|0
1604960700000|2020-11-09 22:25:00|13008.5|13003.5|13008.9|13003.9|13009.7|13004.7|13007.9|13002.9|0
1604961000000|2020-11-09 22:30:00|13009.5|13004.5|13010.3|13005.3|13012.1|13007.1|13008.2|13003.2|0
1604961300000|2020-11-09 22:35:00|13010.2|13005.2|13009.7|13004.7|13010.5|13005.5|13009.6|13004.6|0
1604961600000|2020-11-09 22:40:00|13010.4|13005.4|13011.7|13006.7|13012.3|13007.3|13010.4|13005.4|0
1604961900000|2020-11-09 22:45:00|13011.6|13006.6|13009.9|13004.9|13012|13007|13009.8|13004.8|0
1604962200000|2020-11-09 22:50:00|13010.6|13005.6|13010|13005|13010.9|13005.9|13009.6|13004.6|0
1604962500000|2020-11-09 22:55:00|13010.1|13005.1|13011.2|13006.2|13012.4|13007.4|13009.1|13004.1|0
1604962800000|2020-11-09 23:00:00|13011.1|13006.1|13030.2|13025.2|13031.2|13026.2|13007.8|13002.8|0
1604963100000|2020-11-09 23:05:00|13030.6|13025.6|13021.1|13016.1|13035|13030|13016.6|13011.6|0
1604963400000|2020-11-09 23:10:00|13022.3|13017.3|13031.2|13026.2|13031.6|13026.6|13018.2|13013.2|0
1604963700000|2020-11-09 23:15:00|13031.6|13026.6|13037.8|13032.8|13039.6|13034.6|13030.9|13025.9|0
1604964000000|2020-11-09 23:20:00|13039|13034|13053.8|13048.8|13056.9|13051.9|13038.6|13033.6|0
1604964300000|2020-11-09 23:25:00|13053.9|13048.9|13050.8|13045.8|13055|13050|13049.1|13044.1|0
1604964600000|2020-11-09 23:30:00|13051.6|13046.6|13050|13045|13058.9|13053.9|13043.9|13038.9|0
1604964900000|2020-11-09 23:35:00|13050.8|13045.8|13048.1|13043.1|13053.2|13048.2|13046.9|13041.9|0
1604965200000|2020-11-09 23:40:00|13047.3|13042.3|13043.4|13038.4|13047.3|13042.3|13038.6|13033.6|0
1604965500000|2020-11-09 23:45:00|13043|13038|13036.3|13031.3|13048|13043|13035.5|13030.5|0
1604965800000|2020-11-09 23:50:00|13036.7|13031.7|13012.3|13007.3|13038|13033|13011.4|13006.4|0
1604966100000|2020-11-09 23:55:00|13012.7|13007.7|13012.5|13007.5|13021.9|13016.9|13007.9|13002.9|0
1604966400000|2020-11-10 00:00:00|13012.9|13007.9|13021.8|13016.8|13026.8|13021.8|13003.3|12998.3|0
1604966700000|2020-11-10 00:05:00|13022.2|13017.2|13018.8|13013.8|13023.6|13018.6|13008.3|13003.3|0
1604967000000|2020-11-10 00:10:00|13018.4|13013.4|12996.3|12991.3|13019.6|13014.6|12988.9|12983.9|0
1604967300000|2020-11-10 00:15:00|12995.5|12990.5|12932.1|12928.1|12995.5|12990.5|12930.8|12926.8|241
1604967600000|2020-11-10 00:20:00|12932.3|12928.3|12915.8|12911.8|12938.6|12934.6|12914.6|12910.6|90
1604967900000|2020-11-10 00:25:00|12915.3|12911.3|12923.1|12919.1|12930.6|12926.6|12913.1|12909.1|45
1604968200000|2020-11-10 00:30:00|12922.3|12918.3|12932.8|12928.8|12935.1|12931.1|12913.1|12909.1|71
1604968500000|2020-11-10 00:35:00|12929.8|12925.8|12947.6|12943.6|12950.1|12946.1|12927.1|12923.1|39
1604968800000|2020-11-10 00:40:00|12948.6|12944.6|12948.3|12944.3|12958.1|12954.1|12947.6|12943.6|15
1604969100000|2020-11-10 00:45:00|12948.1|12944.1|12951.6|12947.6|12954.3|12950.3|12945.1|12941.1|12
1604969400000|2020-11-10 00:50:00|12951.8|12947.8|12951.3|12947.3|12954.1|12950.1|12941.3|12937.3|103
1604969700000|2020-11-10 00:55:00|12951.8|12947.8|12952.6|12948.6|12954.3|12950.3|12942.6|12938.6|77
1604970000000|2020-11-10 01:00:00|12952.3|12948.3|12964.1|12960.1|12971.8|12967.8|12948.1|12944.1|99
1604970300000|2020-11-10 01:05:00|12963.6|12959.6|12961.8|12957.8|12966.8|12962.8|12952.6|12948.6|114
1604970600000|2020-11-10 01:10:00|12962.6|12958.6|12958.8|12954.8|12963.1|12959.1|12958.3|12954.3|10
1604970900000|2020-11-10 01:15:00|12959.1|12955.1|12955.1|12951.1|12963.3|12959.3|12950.1|12946.1|27
1604971200000|2020-11-10 01:20:00|12955.3|12951.3|12956.3|12952.3|12960.6|12956.6|12944.6|12940.6|22
1604971500000|2020-11-10 01:25:00|12956.6|12952.6|12969.8|12965.8|12971.3|12967.3|12956.6|12952.6|21
1604971800000|2020-11-10 01:30:00|12970.1|12966.1|12971.8|12967.8|12976.8|12972.8|12961.8|12957.8|30
1604972100000|2020-11-10 01:35:00|12971.3|12967.3|12958.3|12954.3|12981.8|12977.8|12952.8|12948.8|52
1604972400000|2020-11-10 01:40:00|12958.6|12954.6|12972.6|12968.6|12978.1|12974.1|12957.8|12953.8|61
1604972700000|2020-11-10 01:45:00|12970.6|12966.6|12977.8|12973.8|12981.1|12977.1|12965.3|12961.3|24
1604973000000|2020-11-10 01:50:00|12978.8|12974.8|12972.6|12968.6|12982.8|12978.8|12972.6|12968.6|16
1604973300000|2020-11-10 01:55:00|12973.6|12969.6|12964.8|12960.8|12975.3|12971.3|12964.8|12960.8|23
1604973600000|2020-11-10 02:00:00|12965.6|12961.6|12985.8|12981.8|12987.6|12983.6|12965.6|12961.6|19
1604973900000|2020-11-10 02:05:00|12986.1|12982.1|13000.8|12996.8|13004.3|13000.3|12985.8|12981.8|47
1604974200000|2020-11-10 02:10:00|13001.1|12997.1|12993.1|12989.1|13004.3|13000.3|12990.8|12986.8|23
1604974500000|2020-11-10 02:15:00|12991.8|12987.8|12987.8|12983.8|12997.1|12993.1|12985.6|12981.6|30
1604974800000|2020-11-10 02:20:00|12987.6|12983.6|12982.1|12978.1|12989.3|12985.3|12975.1|12971.1|40
1604975100000|2020-11-10 02:25:00|12982.3|12978.3|12972.8|12968.8|12988.1|12984.1|12965.3|12961.3|57
1604975400000|2020-11-10 02:30:00|12973.1|12969.1|12973.8|12969.8|12978.3|12974.3|12967.1|12963.1|16
1604975700000|2020-11-10 02:35:00|12973.6|12969.6|12948.6|12944.6|12973.6|12969.6|12942.3|12938.3|47
1604976000000|2020-11-10 02:40:00|12949.3|12945.3|12942.1|12938.1|12952.8|12948.8|12938.8|12934.8|36
1604976300000|2020-11-10 02:45:00|12942.3|12938.3|12945.3|12941.3|12947.1|12943.1|12938.3|12934.3|22
1604976600000|2020-11-10 02:50:00|12946.3|12942.3|12922.3|12918.3|12947.6|12943.6|12917.8|12913.8|51
1604976900000|2020-11-10 02:55:00|12922.6|12918.6|12911.6|12907.6|12923.1|12919.1|12905.8|12901.8|147
1604977200000|2020-11-10 03:00:00|12911.3|12907.3|12920.3|12916.3|12927.6|12923.6|12907.6|12903.6|78
1604977500000|2020-11-10 03:05:00|12921.6|12917.6|12926.1|12922.1|12930.1|12926.1|12919.6|12915.6|33
1604977800000|2020-11-10 03:10:00|12925.8|12921.8|12931.8|12927.8|12934.3|12930.3|12920.6|12916.6|22
1604978100000|2020-11-10 03:15:00|12932.8|12928.8|12918.6|12914.6|12936.1|12932.1|12913.1|12909.1|34
1604978400000|2020-11-10 03:20:00|12918.3|12914.3|12910.8|12906.8|12924.3|12920.3|12910.8|12906.8|25
1604978700000|2020-11-10 03:25:00|12910.6|12906.6|12916.6|12912.6|12918.6|12914.6|12909.8|12905.8|31
1604979000000|2020-11-10 03:30:00|12914.3|12910.3|12910.8|12906.8|12919.6|12915.6|12910.8|12906.8|18
1604979300000|2020-11-10 03:35:00|12911.1|12907.1|12894.6|12890.6|12914.1|12910.1|12889.1|12885.1|118
1604979600000|2020-11-10 03:40:00|12894.8|12890.8|12896.8|12892.8|12905.1|12901.1|12892.1|12888.1|52
1604979900000|2020-11-10 03:45:00|12896.6|12892.6|12889.6|12885.6|12900.8|12896.8|12880.6|12876.6|57
1604980200000|2020-11-10 03:50:00|12889.3|12885.3|12903.3|12899.3|12903.6|12899.6|12877.8|12873.8|44
1604980500000|2020-11-10 03:55:00|12902.8|12898.8|12899.1|12895.1|12905.1|12901.1|12893.6|12889.6|34
1604980800000|2020-11-10 04:00:00|12900.8|12896.8|12901.1|12897.1|12909.6|12905.6|12898.8|12894.8|111
1604981100000|2020-11-10 04:05:00|12898.8|12894.8|12891.6|12887.6|12903.3|12899.3|12886.3|12882.3|50
1604981400000|2020-11-10 04:10:00|12891.8|12887.8|12890.8|12886.8|12896.8|12892.8|12885.6|12881.6|50
1604981700000|2020-11-10 04:15:00|12893.1|12889.1|12901.3|12897.3|12901.8|12897.8|12880.6|12876.6|75
1604982000000|2020-11-10 04:20:00|12901.1|12897.1|12894.1|12890.1|12901.3|12897.3|12889.6|12885.6|35
1604982300000|2020-11-10 04:25:00|12895.6|12891.6|12907.3|12903.3|12909.1|12905.1|12894.6|12890.6|138
1604982600000|2020-11-10 04:30:00|12907.1|12903.1|12904.8|12900.8|12914.1|12910.1|12901.6|12897.6|46
1604982900000|2020-11-10 04:35:00|12906.3|12902.3|12907.8|12903.8|12912.1|12908.1|12903.6|12899.6|22
1604983200000|2020-11-10 04:40:00|12906.6|12902.6|12890.8|12886.8|12910.6|12906.6|12890.1|12886.1|56
1604983500000|2020-11-10 04:45:00|12891.1|12887.1|12882.1|12878.1|12894.6|12890.6|12875.3|12871.3|55
1604983800000|2020-11-10 04:50:00|12882.3|12878.3|12880.8|12876.8|12887.8|12883.8|12877.3|12873.3|42
1604984100000|2020-11-10 04:55:00|12881.8|12877.8|12885.8|12881.8|12887.1|12883.1|12878.1|12874.1|13
1604984400000|2020-11-10 05:00:00|12886.1|12882.1|12898.1|12894.1|12898.3|12894.3|12883.1|12879.1|33
1604984700000|2020-11-10 05:05:00|12897.8|12893.8|12926.6|12922.6|12936.1|12932.1|12893.8|12889.8|122
1604985000000|2020-11-10 05:10:00|12926.3|12922.3|12932.1|12928.1|12934.3|12930.3|12921.6|12917.6|26
1604985300000|2020-11-10 05:15:00|12931.8|12927.8|12938.8|12934.8|12939.6|12935.6|12926.6|12922.6|56
1604985600000|2020-11-10 05:20:00|12939.1|12935.1|12951.8|12947.8|12960.3|12956.3|12938.6|12934.6|96
1604985900000|2020-11-10 05:25:00|12952.1|12948.1|12950.1|12946.1|12955.3|12951.3|12939.1|12935.1|40
1604986200000|2020-11-10 05:30:00|12949.8|12945.8|12952.6|12948.6|12952.6|12948.6|12941.8|12937.8|37
1604986500000|2020-11-10 05:35:00|12952.8|12948.8|12943.3|12939.3|12955.3|12951.3|12941.6|12937.6|21
1604986800000|2020-11-10 05:40:00|12943.1|12939.1|12927.6|12923.6|12946.3|12942.3|12927.6|12923.6|25
1604987100000|2020-11-10 05:45:00|12930.6|12926.6|12920.6|12916.6|12934.8|12930.8|12920.6|12916.6|56
1604987400000|2020-11-10 05:50:00|12918.6|12914.6|12918.3|12914.3|12922.1|12918.1|12912.8|12908.8|33
1604987700000|2020-11-10 05:55:00|12918.1|12914.1|12928.6|12924.6|12928.8|12924.8|12917.8|12913.8|18
1604988000000|2020-11-10 06:00:00|12925.3|12921.3|12941.6|12937.6|12947.1|12943.1|12920.1|12916.1|53
1604988300000|2020-11-10 06:05:00|12941.8|12937.8|12940.1|12936.1|12945.3|12941.3|12932.6|12928.6|43
1604988600000|2020-11-10 06:10:00|12939.8|12935.8|12931.3|12927.3|12939.8|12935.8|12931.1|12927.1|20
1604988900000|2020-11-10 06:15:00|12931.6|12927.6|12926.8|12922.8|12936.8|12932.8|12925.8|12921.8|17
1604989200000|2020-11-10 06:20:00|12927.3|12923.3|12921.1|12917.1|12930.6|12926.6|12920.1|12916.1|23
1604989500000|2020-11-10 06:25:00|12920.8|12916.8|12920.3|12916.3|12926.1|12922.1|12919.6|12915.6|20
1604989800000|2020-11-10 06:30:00|12921.1|12917.1|12936.1|12932.1|12942.6|12938.6|12920.1|12916.1|101
1604990100000|2020-11-10 06:35:00|12937.1|12933.1|12954.6|12950.6|12954.6|12950.6|12927.3|12923.3|76
1604990400000|2020-11-10 06:40:00|12955.6|12951.6|12974.6|12970.6|12974.6|12970.6|12952.6|12948.6|115
1604990700000|2020-11-10 06:45:00|12976.6|12972.6|12975.1|12971.1|12988.8|12984.8|12970.3|12966.3|93
1604991000000|2020-11-10 06:50:00|12975.3|12971.3|12987.8|12983.8|12996.1|12992.1|12975.3|12971.3|72
1604991300000|2020-11-10 06:55:00|12988.1|12984.1|12975.8|12971.8|12995.8|12991.8|12970.6|12966.6|87
1604991600000|2020-11-10 07:00:00|12974.8|12972.8|13009.6|13007.6|13030.6|13028.6|12974.8|12972.8|507
1604991900000|2020-11-10 07:05:00|13010.3|13008.3|13025.6|13023.6|13037.1|13035.1|13000.1|12998.1|402
1604992200000|2020-11-10 07:10:00|13027.8|13025.8|13033.6|13031.6|13041.8|13039.8|13018.1|13016.1|267
1604992500000|2020-11-10 07:15:00|13033.8|13031.8|13089.6|13087.6|13090.3|13088.3|13025.3|13023.3|470
1604992800000|2020-11-10 07:20:00|13090.1|13088.1|13095.6|13093.6|13097.6|13095.6|13071.6|13069.6|439
1604993100000|2020-11-10 07:25:00|13095.8|13093.8|13097.1|13095.1|13104.3|13102.3|13075.8|13073.8|374
1604993400000|2020-11-10 07:30:00|13096.8|13094.8|13085.3|13083.3|13133.1|13131.1|13085.3|13083.3|544
1604993700000|2020-11-10 07:35:00|13085.1|13083.1|13083.1|13081.1|13088.1|13086.1|13069.6|13067.6|294
1604994000000|2020-11-10 07:40:00|13086.3|13084.3|13103.3|13101.3|13105.6|13103.6|13083.8|13081.8|273
1604994300000|2020-11-10 07:45:00|13104.1|13102.1|13041.1|13039.1|13104.1|13102.1|13040.8|13038.8|540
1604994600000|2020-11-10 07:50:00|13041.3|13039.3|13074.1|13072.1|13076.1|13074.1|13034.3|13032.3|467
1604994900000|2020-11-10 07:55:00|13073.8|13071.8|13062.8|13060.8|13089.8|13087.8|13048.8|13046.8|782
1604995200000|2020-11-10 08:00:00|13062.4|13061.2|13116.2|13115|13125.2|13124|13062.4|13061.2|2342
1604995500000|2020-11-10 08:05:00|13115.9|13114.7|13099.4|13098.2|13135.9|13134.7|13087.9|13086.7|1717
1604995800000|2020-11-10 08:10:00|13099.2|13098|13065.4|13064.2|13106.9|13105.7|13048.4|13047.2|1342
1604996100000|2020-11-10 08:15:00|13063.9|13062.7|13076.2|13075|13097.4|13096.2|13045.7|13044.5|1076
1604996400000|2020-11-10 08:20:00|13077.9|13076.7|13123.4|13122.2|13133.2|13132|13076.9|13075.7|1170
1604996700000|2020-11-10 08:25:00|13123.2|13122|13128.4|13127.2|13140.7|13139.5|13110.4|13109.2|1245
1604997000000|2020-11-10 08:30:00|13128.2|13127|13054.7|13053.5|13131.2|13130|13037.9|13036.7|1621
1604997300000|2020-11-10 08:35:00|13054.4|13053.2|13017.2|13016|13060.2|13059|13014.9|13013.7|1389
1604997600000|2020-11-10 08:40:00|13017.4|13016.2|13029.3|13028.1|13043.6|13042.4|13015.2|13014|917
1604997900000|2020-11-10 08:45:00|13029.6|13028.4|13041.3|13040.1|13051.1|13049.9|13021.6|13020.4|1194
1604998200000|2020-11-10 08:50:00|13041.6|13040.4|13023.1|13021.9|13044.1|13042.9|13022.6|13021.4|680
1604998500000|2020-11-10 08:55:00|13023.8|13022.6|13036.1|13034.9|13048.1|13046.9|13018.6|13017.4|923
1604998800000|2020-11-10 09:00:00|13035.6|13034.4|13053.3|13052.1|13061.8|13060.6|13031.6|13030.4|766
1604999100000|2020-11-10 09:05:00|13053.6|13052.4|13061.8|13060.6|13065.1|13063.9|13032.6|13031.4|847
1604999400000|2020-11-10 09:10:00|13061.6|13060.4|13058.1|13056.9|13066.8|13065.6|13048.6|13047.4|572
1604999700000|2020-11-10 09:15:00|13057.6|13056.4|13078.6|13077.4|13091.8|13090.6|13057.3|13056.1|612
1605000000000|2020-11-10 09:20:00|13078.8|13077.6|13102.6|13101.4|13102.8|13101.6|13075.6|13074.4|692
1605000300000|2020-11-10 09:25:00|13102.8|13101.6|13104.8|13103.6|13111.8|13110.6|13088.8|13087.6|854
1605000600000|2020-11-10 09:30:00|13104.6|13103.4|13072.6|13071.4|13111.1|13109.9|13066.8|13065.6|877
1605000900000|2020-11-10 09:35:00|13073.8|13072.6|13071.3|13070.1|13079.1|13077.9|13053.8|13052.6|746
1605001200000|2020-11-10 09:40:00|13071.6|13070.4|13055.6|13054.4|13078.3|13077.1|13043.3|13042.1|686
1605001500000|2020-11-10 09:45:00|13058.1|13056.9|13100.8|13099.6|13101.8|13100.6|13052.3|13051.1|676
1605001800000|2020-11-10 09:50:00|13100.6|13099.4|13096.3|13095.1|13102.8|13101.6|13070.6|13069.4|925
1605002100000|2020-11-10 09:55:00|13095.6|13094.4|13094.3|13093.1|13114.1|13112.9|13090.3|13089.1|1000
1605002400000|2020-11-10 10:00:00|13093.8|13092.6|13098.3|13097.1|13105.6|13104.4|13083.1|13081.9|766
1605002700000|2020-11-10 10:05:00|13098.6|13097.4|13064.8|13063.6|13099.8|13098.6|13060.1|13058.9|802
1605003000000|2020-11-10 10:10:00|13064.6|13063.4|13053.3|13052.1|13085.3|13084.1|13046.6|13045.4|763
1605003300000|2020-11-10 10:15:00|13052.6|13051.4|13046.1|13044.9|13056.8|13055.6|13042.3|13041.1|651
1605003600000|2020-11-10 10:20:00|13045.8|13044.6|13059.8|13058.6|13073.3|13072.1|13038.3|13037.1|849
1605003900000|2020-11-10 10:25:00|13059.6|13058.4|13070.1|13068.9|13070.6|13069.4|13051.6|13050.4|530
1605004200000|2020-11-10 10:30:00|13070.3|13069.1|13085.6|13084.4|13086.3|13085.1|13055.6|13054.4|654
1605004500000|2020-11-10 10:35:00|13085.3|13084.1|13081.3|13080.1|13087.8|13086.6|13075.1|13073.9|483
1605004800000|2020-11-10 10:40:00|13081.1|13079.9|13070.1|13068.9|13088.1|13086.9|13064.8|13063.6|635
1605005100000|2020-11-10 10:45:00|13070.3|13069.1|13053.1|13051.9|13082.8|13081.6|13052.1|13050.9|529
1605005400000|2020-11-10 10:50:00|13053.3|13052.1|13058.6|13057.4|13060.1|13058.9|13043.3|13042.1|427
1605005700000|2020-11-10 10:55:00|13058.8|13057.6|13059.8|13058.6|13074.1|13072.9|13057.1|13055.9|646
1605006000000|2020-11-10 11:00:00|13060.1|13058.9|13085.1|13083.9|13085.3|13084.1|13050.1|13048.9|527
1605006300000|2020-11-10 11:05:00|13084.8|13083.6|13091.1|13089.9|13097.8|13096.6|13079.8|13078.6|449
1605006600000|2020-11-10 11:10:00|13091.3|13090.1|13098.1|13096.9|13099.3|13098.1|13086.8|13085.6|373
1605006900000|2020-11-10 11:15:00|13097.8|13096.6|13090.1|13088.9|13105.8|13104.6|13086.6|13085.4|457
1605007200000|2020-11-10 11:20:00|13090.3|13089.1|13090.1|13088.9|13095.6|13094.4|13081.3|13080.1|307
1605007500000|2020-11-10 11:25:00|13089.1|13087.9|13092.6|13091.4|13101.3|13100.1|13088.1|13086.9|276
1605007800000|2020-11-10 11:30:00|13092.8|13091.6|13117.1|13115.9|13118.8|13117.6|13090.1|13088.9|451
1605008100000|2020-11-10 11:35:00|13116.8|13115.6|13114.6|13113.4|13126.3|13125.1|13108.6|13107.4|518
1605008400000|2020-11-10 11:40:00|13114.8|13113.6|13107.6|13106.4|13127.8|13126.6|13104.8|13103.6|412
1605008700000|2020-11-10 11:45:00|13107.1|13105.9|13086.6|13085.4|13107.3|13106.1|13081.8|13080.6|554
1605009000000|2020-11-10 11:50:00|13086.3|13085.1|13092.6|13091.4|13094.3|13093.1|13068.6|13067.4|724
1605009300000|2020-11-10 11:55:00|13092.8|13091.6|13109.1|13107.9|13110.1|13108.9|13083.6|13082.4|388
1605009600000|2020-11-10 12:00:00|13108.3|13107.1|13102.1|13100.9|13115.1|13113.9|13096.8|13095.6|480
1605009900000|2020-11-10 12:05:00|13102.3|13101.1|13099.8|13098.6|13120.3|13119.1|13094.8|13093.6|480
1605010200000|2020-11-10 12:10:00|13099.6|13098.4|13094.8|13093.6|13103.8|13102.6|13093.8|13092.6|396
1605010500000|2020-11-10 12:15:00|13094.6|13093.4|13099.1|13097.9|13105.1|13103.9|13092.6|13091.4|286
1605010800000|2020-11-10 12:20:00|13098.8|13097.6|13089.1|13087.9|13107.1|13105.9|13086.1|13084.9|402
1605011100000|2020-11-10 12:25:00|13089.3|13088.1|13106.1|13104.9|13109.8|13108.6|13088.8|13087.6|263
1605011400000|2020-11-10 12:30:00|13106.3|13105.1|13122.3|13121.1|13127.3|13126.1|13105.6|13104.4|522
1605011700000|2020-11-10 12:35:00|13122.6|13121.4|13133.1|13131.9|13134.1|13132.9|13117.1|13115.9|633
1605012000000|2020-11-10 12:40:00|13132.8|13131.6|13127.4|13126.2|13137.1|13135.9|13124.6|13123.4|338
1605012300000|2020-11-10 12:45:00|13127.6|13126.4|13122.9|13121.7|13131.4|13130.2|13118.9|13117.7|395
1605012600000|2020-11-10 12:50:00|13122.6|13121.4|13137.9|13136.7|13143.9|13142.7|13121.6|13120.4|427
1605012900000|2020-11-10 12:55:00|13138.4|13137.2|13117.9|13116.7|13138.6|13137.4|13114.4|13113.2|339
1605013200000|2020-11-10 13:00:00|13117.4|13116.2|13116.4|13115.2|13124.6|13123.4|13113.4|13112.2|278
1605013500000|2020-11-10 13:05:00|13115.4|13114.2|13111.9|13110.7|13118.9|13117.7|13100.9|13099.7|530
1605013800000|2020-11-10 13:10:00|13112.1|13110.9|13121.1|13119.9|13123.6|13122.4|13108.4|13107.2|211
1605014100000|2020-11-10 13:15:00|13121.4|13120.2|13127.6|13126.4|13130.9|13129.7|13114.1|13112.9|292
1605014400000|2020-11-10 13:20:00|13127.4|13126.2|13128.9|13127.7|13133.9|13132.7|13122.1|13120.9|263
1605014700000|2020-11-10 13:25:00|13128.6|13127.4|13137.9|13136.7|13146.6|13145.4|13127.6|13126.4|422
1605015000000|2020-11-10 13:30:00|13137.6|13136.4|13127.1|13125.9|13143.9|13142.7|13123.9|13122.7|411
1605015300000|2020-11-10 13:35:00|13126.9|13125.7|13131.1|13129.9|13139.4|13138.2|13120.6|13119.4|480
1605015600000|2020-11-10 13:40:00|13131.4|13130.2|13119.9|13118.7|13132.1|13130.9|13117.1|13115.9|433
1605015900000|2020-11-10 13:45:00|13120.1|13118.9|13136.4|13135.2|13140.6|13139.4|13116.6|13115.4|377
1605016200000|2020-11-10 13:50:00|13136.6|13135.4|13150.6|13149.4|13156.6|13155.4|13136.6|13135.4|581
1605016500000|2020-11-10 13:55:00|13150.9|13149.7|13154.4|13153.2|13159.1|13157.9|13147.1|13145.9|520
1605016800000|2020-11-10 14:00:00|13154.1|13152.9|13143.1|13141.9|13154.1|13152.9|13138.4|13137.2|581
1605017100000|2020-11-10 14:05:00|13143.6|13142.4|13161.4|13160.2|13175.6|13174.4|13141.1|13139.9|1028
1605017400000|2020-11-10 14:10:00|13161.1|13159.9|13165.4|13164.2|13173.6|13172.4|13156.6|13155.4|615
1605017700000|2020-11-10 14:15:00|13165.6|13164.4|13144.4|13143.2|13171.6|13170.4|13142.4|13141.2|615
1605018000000|2020-11-10 14:20:00|13144.1|13142.9|13149.9|13148.7|13154.4|13153.2|13141.9|13140.7|432
1605018300000|2020-11-10 14:25:00|13149.6|13148.4|13188.1|13186.9|13192.4|13191.2|13146.4|13145.2|1162
1605018600000|2020-11-10 14:30:00|13188.4|13187.2|13169.9|13168.7|13191.6|13190.4|13169.4|13168.2|1422
1605018900000|2020-11-10 14:35:00|13170.4|13169.2|13177.1|13175.9|13186.6|13185.4|13154.9|13153.7|1282
1605019200000|2020-11-10 14:40:00|13177.9|13176.7|13167.4|13166.2|13182.9|13181.7|13154.6|13153.4|925
1605019500000|2020-11-10 14:45:00|13167.1|13165.9|13176.4|13175.2|13183.1|13181.9|13149.4|13148.2|1113
1605019800000|2020-11-10 14:50:00|13176.1|13174.9|13187.6|13186.4|13196.9|13195.7|13169.9|13168.7|969
1605020100000|2020-11-10 14:55:00|13187.9|13186.7|13216.6|13215.4|13219.1|13217.9|13184.1|13182.9|1046
1605020400000|2020-11-10 15:00:00|13217.9|13216.7|13237.9|13236.7|13238.9|13237.7|13200.6|13199.4|1361
1605020700000|2020-11-10 15:05:00|13237.4|13236.2|13207.1|13205.9|13241.6|13240.4|13187.6|13186.4|1995
1605021000000|2020-11-10 15:10:00|13207.6|13206.4|13220.9|13219.7|13236.4|13235.2|13207.6|13206.4|1020
1605021300000|2020-11-10 15:15:00|13220.7|13219.5|13217.7|13216.5|13232.9|13231.7|13202.4|13201.2|1042
1605021600000|2020-11-10 15:20:00|13217.4|13216.2|13171.7|13170.5|13220.9|13219.7|13169.9|13168.7|1176
1605021900000|2020-11-10 15:25:00|13171.9|13170.7|13160.9|13159.7|13181.4|13180.2|13160.9|13159.7|1357
1605022200000|2020-11-10 15:30:00|13160.4|13159.2|13171.2|13170|13175.2|13174|13148.4|13147.2|1112
1605022500000|2020-11-10 15:35:00|13170.9|13169.7|13137.4|13136.2|13177.4|13176.2|13129.9|13128.7|1567
1605022800000|2020-11-10 15:40:00|13137.2|13136|13134.9|13133.7|13142.7|13141.5|13122.4|13121.2|1303
1605023100000|2020-11-10 15:45:00|13135.2|13134|13162.4|13161.2|13163.4|13162.2|13133.9|13132.7|1179
1605023400000|2020-11-10 15:50:00|13162.2|13161|13157.4|13156.2|13176.2|13175|13150.9|13149.7|1003
1605023700000|2020-11-10 15:55:00|13157.2|13156|13154.2|13153|13168.9|13167.7|13152.9|13151.7|528
1605024000000|2020-11-10 16:00:00|13153.2|13152|13183.4|13182.2|13183.9|13182.7|13149.4|13148.2|801
1605024300000|2020-11-10 16:05:00|13183.2|13182|13182.4|13181.2|13194.9|13193.7|13177.9|13176.7|790
1605024600000|2020-11-10 16:10:00|13182.2|13181|13193.7|13192.5|13194.9|13193.7|13179.9|13178.7|667
1605024900000|2020-11-10 16:15:00|13192.9|13191.7|13179.2|13178|13195.9|13194.7|13174.4|13173.2|899
1605025200000|2020-11-10 16:20:00|13179.4|13178.2|13186.7|13185.5|13189.4|13188.2|13172.4|13171.2|1073
1605025500000|2020-11-10 16:25:00|13186.9|13185.7|13204.4|13203.2|13208.4|13207.2|13186.7|13185.5|1334
1605025800000|2020-11-10 16:30:00|13204.8|13202.8|13166.8|13164.8|13204.8|13202.8|13164.6|13162.6|1857
1605026100000|2020-11-10 16:35:00|13166.3|13164.3|13152.3|13150.3|13170.8|13168.8|13148.3|13146.3|952
1605026400000|2020-11-10 16:40:00|13152.1|13150.1|13174.3|13172.3|13181.8|13179.8|13150.3|13148.3|526
1605026700000|2020-11-10 16:45:00|13174.6|13172.6|13171.1|13169.1|13179.1|13177.1|13164.1|13162.1|336
1605027000000|2020-11-10 16:50:00|13170.8|13168.8|13164.6|13162.6|13176.6|13174.6|13154.8|13152.8|478
1605027300000|2020-11-10 16:55:00|13164.3|13162.3|13173.3|13171.3|13183.8|13181.8|13162.8|13160.8|419
1605027600000|2020-11-10 17:00:00|13173.1|13171.1|13184.6|13182.6|13190.1|13188.1|13169.6|13167.6|351
1605027900000|2020-11-10 17:05:00|13184.8|13182.8|13189.3|13187.3|13194.3|13192.3|13176.8|13174.8|261
1605028200000|2020-11-10 17:10:00|13189.6|13187.6|13191.3|13189.3|13194.6|13192.6|13186.1|13184.1|346
1605028500000|2020-11-10 17:15:00|13191.6|13189.6|13195.3|13193.3|13200.3|13198.3|13185.8|13183.8|325
1605028800000|2020-11-10 17:20:00|13198.3|13196.3|13200.1|13198.1|13203.3|13201.3|13193.1|13191.1|391
1605029100000|2020-11-10 17:25:00|13200.3|13198.3|13184.3|13182.3|13201.1|13199.1|13181.3|13179.3|301
1605029400000|2020-11-10 17:30:00|13184.1|13182.1|13188.8|13186.8|13195.1|13193.1|13182.8|13180.8|273
1605029700000|2020-11-10 17:35:00|13187.8|13185.8|13180.3|13178.3|13189.8|13187.8|13176.8|13174.8|221
1605030000000|2020-11-10 17:40:00|13180.6|13178.6|13185.1|13183.1|13192.3|13190.3|13178.3|13176.3|202
1605030300000|2020-11-10 17:45:00|13185.3|13183.3|13199.6|13197.6|13205.1|13203.1|13182.6|13180.6|239
1605030600000|2020-11-10 17:50:00|13199.3|13197.3|13185.6|13183.6|13200.8|13198.8|13184.8|13182.8|219
1605030900000|2020-11-10 17:55:00|13185.8|13183.8|13185.6|13183.6|13191.8|13189.8|13183.1|13181.1|164
1605031200000|2020-11-10 18:00:00|13185.3|13183.3|13190.3|13188.3|13194.3|13192.3|13185.3|13183.3|162
1605031500000|2020-11-10 18:05:00|13190.1|13188.1|13188.3|13186.3|13193.1|13191.1|13183.1|13181.1|100
1605031800000|2020-11-10 18:10:00|13188.6|13186.6|13174.6|13172.6|13190.6|13188.6|13172.6|13170.6|113
1605032100000|2020-11-10 18:15:00|13174.8|13172.8|13169.6|13167.6|13177.1|13175.1|13167.6|13165.6|116
1605032400000|2020-11-10 18:20:00|13169.8|13167.8|13149.3|13147.3|13170.6|13168.6|13149.1|13147.1|141
1605032700000|2020-11-10 18:25:00|13149.6|13147.6|13158.6|13156.6|13161.6|13159.6|13148.8|13146.8|228
1605033000000|2020-11-10 18:30:00|13158.3|13156.3|13149.1|13147.1|13158.3|13156.3|13146.1|13144.1|123
1605033300000|2020-11-10 18:35:00|13149.3|13147.3|13170.1|13168.1|13171.3|13169.3|13147.6|13145.6|155
1605033600000|2020-11-10 18:40:00|13169.8|13167.8|13174.3|13172.3|13177.3|13175.3|13167.3|13165.3|53
1605033900000|2020-11-10 18:45:00|13174.6|13172.6|13169.3|13167.3|13175.1|13173.1|13167.1|13165.1|51
1605034200000|2020-11-10 18:50:00|13169.6|13167.6|13185.1|13183.1|13186.1|13184.1|13169.6|13167.6|91
1605034500000|2020-11-10 18:55:00|13184.8|13182.8|13186.1|13184.1|13190.6|13188.6|13181.3|13179.3|112
1605034800000|2020-11-10 19:00:00|13186.3|13184.3|13181.3|13179.3|13190.3|13188.3|13176.3|13174.3|131
1605035100000|2020-11-10 19:05:00|13181.1|13179.1|13187.8|13185.8|13190.6|13188.6|13180.6|13178.6|96
1605035400000|2020-11-10 19:10:00|13187.6|13185.6|13178.6|13176.6|13189.8|13187.8|13162.6|13160.6|204
1605035700000|2020-11-10 19:15:00|13178.8|13176.8|13175.3|13173.3|13179.3|13177.3|13163.8|13161.8|61
1605036000000|2020-11-10 19:20:00|13175.6|13173.6|13177.8|13175.8|13181.6|13179.6|13162.8|13160.8|120
1605036300000|2020-11-10 19:25:00|13179.8|13177.8|13165.6|13163.6|13189.8|13187.8|13158.3|13156.3|79
1605036600000|2020-11-10 19:30:00|13165.3|13163.3|13179.3|13177.3|13186.3|13184.3|13163.3|13161.3|67
1605036900000|2020-11-10 19:35:00|13177.8|13175.8|13177.6|13175.6|13186.8|13184.8|13166.8|13164.8|60
1605037200000|2020-11-10 19:40:00|13177.8|13175.8|13171.1|13169.1|13188.3|13186.3|13158.8|13156.8|111
1605037500000|2020-11-10 19:45:00|13170.8|13168.8|13168.6|13166.6|13176.6|13174.6|13162.8|13160.8|94
1605037800000|2020-11-10 19:50:00|13168.8|13166.8|13173.8|13171.8|13181.8|13179.8|13165.8|13163.8|50
1605038100000|2020-11-10 19:55:00|13173.3|13171.3|13180.6|13178.6|13183.3|13181.3|13172.1|13170.1|26
1605038400000|2020-11-10 20:00:00|13180.3|13178.3|13173.6|13171.6|13184.8|13182.8|13171.6|13169.6|44
1605038700000|2020-11-10 20:05:00|13173.8|13171.8|13165.1|13163.1|13178.6|13176.6|13163.3|13161.3|145
1605039000000|2020-11-10 20:10:00|13165.3|13163.3|13152.1|13150.1|13175.6|13173.6|13150.8|13148.8|149
1605039300000|2020-11-10 20:15:00|13152.3|13150.3|13179.3|13177.3|13181.3|13179.3|13151.1|13149.1|125
1605039600000|2020-11-10 20:20:00|13179.6|13177.6|13182.1|13180.1|13191.8|13189.8|13178.3|13176.3|175
1605039900000|2020-11-10 20:25:00|13181.8|13179.8|13187.3|13185.3|13191.1|13189.1|13172.3|13170.3|107
1605040200000|2020-11-10 20:30:00|13187.6|13185.6|13176.6|13174.6|13189.6|13187.6|13169.1|13167.1|121
1605040500000|2020-11-10 20:35:00|13178.6|13176.6|13161.8|13159.8|13181.1|13179.1|13158.8|13156.8|141
1605040800000|2020-11-10 20:40:00|13162.3|13160.3|13181.6|13179.6|13187.1|13185.1|13162.3|13160.3|135
1605041100000|2020-11-10 20:45:00|13181.8|13179.8|13181.1|13179.1|13191.3|13189.3|13171.8|13169.8|170
1605041400000|2020-11-10 20:50:00|13182.1|13180.1|13178.6|13176.6|13189.8|13187.8|13161.6|13159.6|186
1605041700000|2020-11-10 20:55:00|13178.8|13176.8|13168.3|13166.3|13179.8|13177.8|13157.6|13155.6|350
1605042000000|2020-11-10 21:00:00|13173|13168|13175.3|13170.3|13187.2|13182.2|13169.5|13164.5|14
1605042300000|2020-11-10 21:05:00|13177|13172|13185.6|13180.6|13188.5|13183.5|13176.2|13171.2|0
1605042600000|2020-11-10 21:10:00|13184.8|13179.8|13180.7|13175.7|13187.3|13182.3|13174.4|13169.4|0
1605042900000|2020-11-10 21:15:00|13180.8|13175.8|13177.2|13172.2|13180.8|13175.8|13176.3|13171.3|0
1605043200000|2020-11-10 21:20:00|13177.4|13172.4|13177.1|13172.1|13178.2|13173.2|13175.9|13170.9|0
1605043500000|2020-11-10 21:25:00|13176.8|13171.8|13176.7|13171.7|13177.1|13172.1|13173.4|13168.4|0
1605043800000|2020-11-10 21:30:00|13173.9|13168.9|13176.4|13171.4|13178|13173|13172.1|13167.1|0
1605044100000|2020-11-10 21:35:00|13177.3|13172.3|13181.6|13176.6|13181.6|13176.6|13174.7|13169.7|0
1605044400000|2020-11-10 21:40:00|13180.7|13175.7|13180.8|13175.8|13182.4|13177.4|13179.1|13174.1|0
1605044700000|2020-11-10 21:45:00|13181.6|13176.6|13175.9|13170.9|13181.7|13176.7|13175.9|13170.9|0
1605045000000|2020-11-10 21:50:00|13176.7|13171.7|13174.8|13169.8|13177.5|13172.5|13172.3|13167.3|0
1605045300000|2020-11-10 21:55:00|13174|13169|13177.3|13172.3|13181|13176|13170.6|13165.6|0
1605045600000|2020-11-10 22:00:00|13177.2|13172.2|13175.6|13170.6|13177.2|13172.2|13175.4|13170.4|0
1605045900000|2020-11-10 22:05:00|13175.9|13170.9|13176.1|13171.1|13176.6|13171.6|13175.7|13170.7|0
1605046200000|2020-11-10 22:10:00|13175.6|13170.6|13175.7|13170.7|13176.1|13171.1|13175.2|13170.2|0
1605046500000|2020-11-10 22:15:00|13175.4|13170.4|13176.2|13171.2|13176.2|13171.2|13175.4|13170.4|0
1605046800000|2020-11-10 22:20:00|13176.1|13171.1|13176.6|13171.6|13176.7|13171.7|13175.9|13170.9|0
1605047100000|2020-11-10 22:25:00|13176.7|13171.7|13176.2|13171.2|13178.2|13173.2|13174.6|13169.6|0
1605047400000|2020-11-10 22:30:00|13176.1|13171.1|13174.9|13169.9|13176.2|13171.2|13174.9|13169.9|0
1605047700000|2020-11-10 22:35:00|13174.4|13169.4|13174.2|13169.2|13174.9|13169.9|13173.2|13168.2|0
1605048000000|2020-11-10 22:40:00|13174.3|13169.3|13173.7|13168.7|13175.5|13170.5|13172.6|13167.6|0
1605048300000|2020-11-10 22:45:00|13173.8|13168.8|13172.7|13167.7|13174|13169|13172.4|13167.4|0
1605048600000|2020-11-10 22:50:00|13171.7|13166.7|13171.9|13166.9|13172.7|13167.7|13171.5|13166.5|0
1605048900000|2020-11-10 22:55:00|13171.8|13166.8|13173.8|13168.8|13177|13172|13171.5|13166.5|0
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13193|13188|13196.6|13191.6|13175.9|13170.9|0
1605049500000|2020-11-10 23:05:00|13192.9|13187.9|13199.6|13194.6|13201.3|13196.3|13189.6|13184.6|0
1605049800000|2020-11-10 23:10:00|13197.1|13192.1|13193.7|13188.7|13201.1|13196.1|13191.2|13186.2|0
1605050100000|2020-11-10 23:15:00|13193.8|13188.8|13191.5|13186.5|13196.5|13191.5|13190.3|13185.3|0
1605050400000|2020-11-10 23:20:00|13193.6|13188.6|13180.6|13175.6|13193.6|13188.6|13175.7|13170.7|0
1605050700000|2020-11-10 23:25:00|13180.2|13175.2|13187.5|13182.5|13190.7|13185.7|13180.2|13175.2|0
1605051000000|2020-11-10 23:30:00|13186.7|13181.7|13170.1|13165.1|13188.8|13183.8|13168.9|13163.9|0
1605051300000|2020-11-10 23:35:00|13170.9|13165.9|13177.3|13172.3|13180.8|13175.8|13170.9|13165.9|0
1605051600000|2020-11-10 23:40:00|13177.7|13172.7|13182|13177|13184.2|13179.2|13174.3|13169.3|0
1605051900000|2020-11-10 23:45:00|13181.6|13176.6|13181.7|13176.7|13188.4|13183.4|13179.1|13174.1|0
1605052200000|2020-11-10 23:50:00|13182.6|13177.6|13168.3|13163.3|13182.6|13177.6|13165.4|13160.4|0
1605052500000|2020-11-10 23:55:00|13167.9|13162.9|13152.9|13147.9|13170.3|13165.3|13144.2|13139.2|0
1604966400000|2020-11-10 00:00:00|13012.9|13007.9|13021.8|13016.8|13026.8|13021.8|13003.3|12998.3|0
1604966700000|2020-11-10 00:05:00|13022.2|13017.2|13018.8|13013.8|13023.6|13018.6|13008.3|13003.3|0
1604967000000|2020-11-10 00:10:00|13018.4|13013.4|12996.3|12991.3|13019.6|13014.6|12988.9|12983.9|0
1604967300000|2020-11-10 00:15:00|12995.5|12990.5|12932.1|12928.1|12995.5|12990.5|12930.8|12926.8|241
1604967600000|2020-11-10 00:20:00|12932.3|12928.3|12915.8|12911.8|12938.6|12934.6|12914.6|12910.6|90
1604967900000|2020-11-10 00:25:00|12915.3|12911.3|12923.1|12919.1|12930.6|12926.6|12913.1|12909.1|45
1604968200000|2020-11-10 00:30:00|12922.3|12918.3|12932.8|12928.8|12935.1|12931.1|12913.1|12909.1|71
1604968500000|2020-11-10 00:35:00|12929.8|12925.8|12947.6|12943.6|12950.1|12946.1|12927.1|12923.1|39
1604968800000|2020-11-10 00:40:00|12948.6|12944.6|12948.3|12944.3|12958.1|12954.1|12947.6|12943.6|15
1604969100000|2020-11-10 00:45:00|12948.1|12944.1|12951.6|12947.6|12954.3|12950.3|12945.1|12941.1|12
1604969400000|2020-11-10 00:50:00|12951.8|12947.8|12951.3|12947.3|12954.1|12950.1|12941.3|12937.3|103
1604969700000|2020-11-10 00:55:00|12951.8|12947.8|12952.6|12948.6|12954.3|12950.3|12942.6|12938.6|77
1604970000000|2020-11-10 01:00:00|12952.3|12948.3|12964.1|12960.1|12971.8|12967.8|12948.1|12944.1|99
1604970300000|2020-11-10 01:05:00|12963.6|12959.6|12961.8|12957.8|12966.8|12962.8|12952.6|12948.6|114
1604970600000|2020-11-10 01:10:00|12962.6|12958.6|12958.8|12954.8|12963.1|12959.1|12958.3|12954.3|10
1604970900000|2020-11-10 01:15:00|12959.1|12955.1|12955.1|12951.1|12963.3|12959.3|12950.1|12946.1|27
1604971200000|2020-11-10 01:20:00|12955.3|12951.3|12956.3|12952.3|12960.6|12956.6|12944.6|12940.6|22
1604971500000|2020-11-10 01:25:00|12956.6|12952.6|12969.8|12965.8|12971.3|12967.3|12956.6|12952.6|21
1604971800000|2020-11-10 01:30:00|12970.1|12966.1|12971.8|12967.8|12976.8|12972.8|12961.8|12957.8|30
1604972100000|2020-11-10 01:35:00|12971.3|12967.3|12958.3|12954.3|12981.8|12977.8|12952.8|12948.8|52
1604972400000|2020-11-10 01:40:00|12958.6|12954.6|12972.6|12968.6|12978.1|12974.1|12957.8|12953.8|61
1604972700000|2020-11-10 01:45:00|12970.6|12966.6|12977.8|12973.8|12981.1|12977.1|12965.3|12961.3|24
1604973000000|2020-11-10 01:50:00|12978.8|12974.8|12972.6|12968.6|12982.8|12978.8|12972.6|12968.6|16
1604973300000|2020-11-10 01:55:00|12973.6|12969.6|12964.8|12960.8|12975.3|12971.3|12964.8|12960.8|23
1604973600000|2020-11-10 02:00:00|12965.6|12961.6|12985.8|12981.8|12987.6|12983.6|12965.6|12961.6|19
1604973900000|2020-11-10 02:05:00|12986.1|12982.1|13000.8|12996.8|13004.3|13000.3|12985.8|12981.8|47
1604974200000|2020-11-10 02:10:00|13001.1|12997.1|12993.1|12989.1|13004.3|13000.3|12990.8|12986.8|23
1604974500000|2020-11-10 02:15:00|12991.8|12987.8|12987.8|12983.8|12997.1|12993.1|12985.6|12981.6|30
1604974800000|2020-11-10 02:20:00|12987.6|12983.6|12982.1|12978.1|12989.3|12985.3|12975.1|12971.1|40
1604975100000|2020-11-10 02:25:00|12982.3|12978.3|12972.8|12968.8|12988.1|12984.1|12965.3|12961.3|57
1604975400000|2020-11-10 02:30:00|12973.1|12969.1|12973.8|12969.8|12978.3|12974.3|12967.1|12963.1|16
1604975700000|2020-11-10 02:35:00|12973.6|12969.6|12948.6|12944.6|12973.6|12969.6|12942.3|12938.3|47
1604976000000|2020-11-10 02:40:00|12949.3|12945.3|12942.1|12938.1|12952.8|12948.8|12938.8|12934.8|36
1604976300000|2020-11-10 02:45:00|12942.3|12938.3|12945.3|12941.3|12947.1|12943.1|12938.3|12934.3|22
1604976600000|2020-11-10 02:50:00|12946.3|12942.3|12922.3|12918.3|12947.6|12943.6|12917.8|12913.8|51
1604976900000|2020-11-10 02:55:00|12922.6|12918.6|12911.6|12907.6|12923.1|12919.1|12905.8|12901.8|147
1604977200000|2020-11-10 03:00:00|12911.3|12907.3|12920.3|12916.3|12927.6|12923.6|12907.6|12903.6|78
1604977500000|2020-11-10 03:05:00|12921.6|12917.6|12926.1|12922.1|12930.1|12926.1|12919.6|12915.6|33
1604977800000|2020-11-10 03:10:00|12925.8|12921.8|12931.8|12927.8|12934.3|12930.3|12920.6|12916.6|22
1604978100000|2020-11-10 03:15:00|12932.8|12928.8|12918.6|12914.6|12936.1|12932.1|12913.1|12909.1|34
1604978400000|2020-11-10 03:20:00|12918.3|12914.3|12910.8|12906.8|12924.3|12920.3|12910.8|12906.8|25
1604978700000|2020-11-10 03:25:00|12910.6|12906.6|12916.6|12912.6|12918.6|12914.6|12909.8|12905.8|31
1604979000000|2020-11-10 03:30:00|12914.3|12910.3|12910.8|12906.8|12919.6|12915.6|12910.8|12906.8|18
1604979300000|2020-11-10 03:35:00|12911.1|12907.1|12894.6|12890.6|12914.1|12910.1|12889.1|12885.1|118
1604979600000|2020-11-10 03:40:00|12894.8|12890.8|12896.8|12892.8|12905.1|12901.1|12892.1|12888.1|52
1604979900000|2020-11-10 03:45:00|12896.6|12892.6|12889.6|12885.6|12900.8|12896.8|12880.6|12876.6|57
1604980200000|2020-11-10 03:50:00|12889.3|12885.3|12903.3|12899.3|12903.6|12899.6|12877.8|12873.8|44
1604980500000|2020-11-10 03:55:00|12902.8|12898.8|12899.1|12895.1|12905.1|12901.1|12893.6|12889.6|34
1604980800000|2020-11-10 04:00:00|12900.8|12896.8|12901.1|12897.1|12909.6|12905.6|12898.8|12894.8|111
1604981100000|2020-11-10 04:05:00|12898.8|12894.8|12891.6|12887.6|12903.3|12899.3|12886.3|12882.3|50
1604981400000|2020-11-10 04:10:00|12891.8|12887.8|12890.8|12886.8|12896.8|12892.8|12885.6|12881.6|50
1604981700000|2020-11-10 04:15:00|12893.1|12889.1|12901.3|12897.3|12901.8|12897.8|12880.6|12876.6|75
1604982000000|2020-11-10 04:20:00|12901.1|12897.1|12894.1|12890.1|12901.3|12897.3|12889.6|12885.6|35
1604982300000|2020-11-10 04:25:00|12895.6|12891.6|12907.3|12903.3|12909.1|12905.1|12894.6|12890.6|138
1604982600000|2020-11-10 04:30:00|12907.1|12903.1|12904.8|12900.8|12914.1|12910.1|12901.6|12897.6|46
1604982900000|2020-11-10 04:35:00|12906.3|12902.3|12907.8|12903.8|12912.1|12908.1|12903.6|12899.6|22
1604983200000|2020-11-10 04:40:00|12906.6|12902.6|12890.8|12886.8|12910.6|12906.6|12890.1|12886.1|56
1604983500000|2020-11-10 04:45:00|12891.1|12887.1|12882.1|12878.1|12894.6|12890.6|12875.3|12871.3|55
1604983800000|2020-11-10 04:50:00|12882.3|12878.3|12880.8|12876.8|12887.8|12883.8|12877.3|12873.3|42
1604984100000|2020-11-10 04:55:00|12881.8|12877.8|12885.8|12881.8|12887.1|12883.1|12878.1|12874.1|13
1604984400000|2020-11-10 05:00:00|12886.1|12882.1|12898.1|12894.1|12898.3|12894.3|12883.1|12879.1|33
1604984700000|2020-11-10 05:05:00|12897.8|12893.8|12926.6|12922.6|12936.1|12932.1|12893.8|12889.8|122
1604985000000|2020-11-10 05:10:00|12926.3|12922.3|12932.1|12928.1|12934.3|12930.3|12921.6|12917.6|26
1604985300000|2020-11-10 05:15:00|12931.8|12927.8|12938.8|12934.8|12939.6|12935.6|12926.6|12922.6|56
1604985600000|2020-11-10 05:20:00|12939.1|12935.1|12951.8|12947.8|12960.3|12956.3|12938.6|12934.6|96
1604985900000|2020-11-10 05:25:00|12952.1|12948.1|12950.1|12946.1|12955.3|12951.3|12939.1|12935.1|40
1604986200000|2020-11-10 05:30:00|12949.8|12945.8|12952.6|12948.6|12952.6|12948.6|12941.8|12937.8|37
1604986500000|2020-11-10 05:35:00|12952.8|12948.8|12943.3|12939.3|12955.3|12951.3|12941.6|12937.6|21
1604986800000|2020-11-10 05:40:00|12943.1|12939.1|12927.6|12923.6|12946.3|12942.3|12927.6|12923.6|25
1604987100000|2020-11-10 05:45:00|12930.6|12926.6|12920.6|12916.6|12934.8|12930.8|12920.6|12916.6|56
1604987400000|2020-11-10 05:50:00|12918.6|12914.6|12918.3|12914.3|12922.1|12918.1|12912.8|12908.8|33
1604987700000|2020-11-10 05:55:00|12918.1|12914.1|12928.6|12924.6|12928.8|12924.8|12917.8|12913.8|18
1604988000000|2020-11-10 06:00:00|12925.3|12921.3|12941.6|12937.6|12947.1|12943.1|12920.1|12916.1|53
1604988300000|2020-11-10 06:05:00|12941.8|12937.8|12940.1|12936.1|12945.3|12941.3|12932.6|12928.6|43
1604988600000|2020-11-10 06:10:00|12939.8|12935.8|12931.3|12927.3|12939.8|12935.8|12931.1|12927.1|20
1604988900000|2020-11-10 06:15:00|12931.6|12927.6|12926.8|12922.8|12936.8|12932.8|12925.8|12921.8|17
1604989200000|2020-11-10 06:20:00|12927.3|12923.3|12921.1|12917.1|12930.6|12926.6|12920.1|12916.1|23
1604989500000|2020-11-10 06:25:00|12920.8|12916.8|12920.3|12916.3|12926.1|12922.1|12919.6|12915.6|20
1604989800000|2020-11-10 06:30:00|12921.1|12917.1|12936.1|12932.1|12942.6|12938.6|12920.1|12916.1|101
1604990100000|2020-11-10 06:35:00|12937.1|12933.1|12954.6|12950.6|12954.6|12950.6|12927.3|12923.3|76
1604990400000|2020-11-10 06:40:00|12955.6|12951.6|12974.6|12970.6|12974.6|12970.6|12952.6|12948.6|115
1604990700000|2020-11-10 06:45:00|12976.6|12972.6|12975.1|12971.1|12988.8|12984.8|12970.3|12966.3|93
1604991000000|2020-11-10 06:50:00|12975.3|12971.3|12987.8|12983.8|12996.1|12992.1|12975.3|12971.3|72
1604991300000|2020-11-10 06:55:00|12988.1|12984.1|12975.8|12971.8|12995.8|12991.8|12970.6|12966.6|87
1604991600000|2020-11-10 07:00:00|12974.8|12972.8|13009.6|13007.6|13030.6|13028.6|12974.8|12972.8|507
1604991900000|2020-11-10 07:05:00|13010.3|13008.3|13025.6|13023.6|13037.1|13035.1|13000.1|12998.1|402
1604992200000|2020-11-10 07:10:00|13027.8|13025.8|13033.6|13031.6|13041.8|13039.8|13018.1|13016.1|267
1604992500000|2020-11-10 07:15:00|13033.8|13031.8|13089.6|13087.6|13090.3|13088.3|13025.3|13023.3|470
1604992800000|2020-11-10 07:20:00|13090.1|13088.1|13095.6|13093.6|13097.6|13095.6|13071.6|13069.6|439
1604993100000|2020-11-10 07:25:00|13095.8|13093.8|13097.1|13095.1|13104.3|13102.3|13075.8|13073.8|374
1604993400000|2020-11-10 07:30:00|13096.8|13094.8|13085.3|13083.3|13133.1|13131.1|13085.3|13083.3|544
1604993700000|2020-11-10 07:35:00|13085.1|13083.1|13083.1|13081.1|13088.1|13086.1|13069.6|13067.6|294
1604994000000|2020-11-10 07:40:00|13086.3|13084.3|13103.3|13101.3|13105.6|13103.6|13083.8|13081.8|273
1604994300000|2020-11-10 07:45:00|13104.1|13102.1|13041.1|13039.1|13104.1|13102.1|13040.8|13038.8|540
1604994600000|2020-11-10 07:50:00|13041.3|13039.3|13074.1|13072.1|13076.1|13074.1|13034.3|13032.3|467
1604994900000|2020-11-10 07:55:00|13073.8|13071.8|13062.8|13060.8|13089.8|13087.8|13048.8|13046.8|782
1604995200000|2020-11-10 08:00:00|13062.4|13061.2|13116.2|13115|13125.2|13124|13062.4|13061.2|2342
1604995500000|2020-11-10 08:05:00|13115.9|13114.7|13099.4|13098.2|13135.9|13134.7|13087.9|13086.7|1717
1604995800000|2020-11-10 08:10:00|13099.2|13098|13065.4|13064.2|13106.9|13105.7|13048.4|13047.2|1342
1604996100000|2020-11-10 08:15:00|13063.9|13062.7|13076.2|13075|13097.4|13096.2|13045.7|13044.5|1076
1604996400000|2020-11-10 08:20:00|13077.9|13076.7|13123.4|13122.2|13133.2|13132|13076.9|13075.7|1170
1604996700000|2020-11-10 08:25:00|13123.2|13122|13128.4|13127.2|13140.7|13139.5|13110.4|13109.2|1245
1604997000000|2020-11-10 08:30:00|13128.2|13127|13054.7|13053.5|13131.2|13130|13037.9|13036.7|1621
1604997300000|2020-11-10 08:35:00|13054.4|13053.2|13017.2|13016|13060.2|13059|13014.9|13013.7|1389
1604997600000|2020-11-10 08:40:00|13017.4|13016.2|13029.3|13028.1|13043.6|13042.4|13015.2|13014|917
1604997900000|2020-11-10 08:45:00|13029.6|13028.4|13041.3|13040.1|13051.1|13049.9|13021.6|13020.4|1194
1604998200000|2020-11-10 08:50:00|13041.6|13040.4|13023.1|13021.9|13044.1|13042.9|13022.6|13021.4|680
1604998500000|2020-11-10 08:55:00|13023.8|13022.6|13036.1|13034.9|13048.1|13046.9|13018.6|13017.4|923
1604998800000|2020-11-10 09:00:00|13035.6|13034.4|13053.3|13052.1|13061.8|13060.6|13031.6|13030.4|766
1604999100000|2020-11-10 09:05:00|13053.6|13052.4|13061.8|13060.6|13065.1|13063.9|13032.6|13031.4|847
1604999400000|2020-11-10 09:10:00|13061.6|13060.4|13058.1|13056.9|13066.8|13065.6|13048.6|13047.4|572
1604999700000|2020-11-10 09:15:00|13057.6|13056.4|13078.6|13077.4|13091.8|13090.6|13057.3|13056.1|612
1605000000000|2020-11-10 09:20:00|13078.8|13077.6|13102.6|13101.4|13102.8|13101.6|13075.6|13074.4|692
1605000300000|2020-11-10 09:25:00|13102.8|13101.6|13104.8|13103.6|13111.8|13110.6|13088.8|13087.6|854
1605000600000|2020-11-10 09:30:00|13104.6|13103.4|13072.6|13071.4|13111.1|13109.9|13066.8|13065.6|877
1605000900000|2020-11-10 09:35:00|13073.8|13072.6|13071.3|13070.1|13079.1|13077.9|13053.8|13052.6|746
1605001200000|2020-11-10 09:40:00|13071.6|13070.4|13055.6|13054.4|13078.3|13077.1|13043.3|13042.1|686
1605001500000|2020-11-10 09:45:00|13058.1|13056.9|13100.8|13099.6|13101.8|13100.6|13052.3|13051.1|676
1605001800000|2020-11-10 09:50:00|13100.6|13099.4|13096.3|13095.1|13102.8|13101.6|13070.6|13069.4|925
1605002100000|2020-11-10 09:55:00|13095.6|13094.4|13094.3|13093.1|13114.1|13112.9|13090.3|13089.1|1000
1605002400000|2020-11-10 10:00:00|13093.8|13092.6|13098.3|13097.1|13105.6|13104.4|13083.1|13081.9|766
1605002700000|2020-11-10 10:05:00|13098.6|13097.4|13064.8|13063.6|13099.8|13098.6|13060.1|13058.9|802
1605003000000|2020-11-10 10:10:00|13064.6|13063.4|13053.3|13052.1|13085.3|13084.1|13046.6|13045.4|763
1605003300000|2020-11-10 10:15:00|13052.6|13051.4|13046.1|13044.9|13056.8|13055.6|13042.3|13041.1|651
1605003600000|2020-11-10 10:20:00|13045.8|13044.6|13059.8|13058.6|13073.3|13072.1|13038.3|13037.1|849
1605003900000|2020-11-10 10:25:00|13059.6|13058.4|13070.1|13068.9|13070.6|13069.4|13051.6|13050.4|530
1605004200000|2020-11-10 10:30:00|13070.3|13069.1|13085.6|13084.4|13086.3|13085.1|13055.6|13054.4|654
1605004500000|2020-11-10 10:35:00|13085.3|13084.1|13081.3|13080.1|13087.8|13086.6|13075.1|13073.9|483
1605004800000|2020-11-10 10:40:00|13081.1|13079.9|13070.1|13068.9|13088.1|13086.9|13064.8|13063.6|635
1605005100000|2020-11-10 10:45:00|13070.3|13069.1|13053.1|13051.9|13082.8|13081.6|13052.1|13050.9|529
1605005400000|2020-11-10 10:50:00|13053.3|13052.1|13058.6|13057.4|13060.1|13058.9|13043.3|13042.1|427
1605005700000|2020-11-10 10:55:00|13058.8|13057.6|13059.8|13058.6|13074.1|13072.9|13057.1|13055.9|646
1605006000000|2020-11-10 11:00:00|13060.1|13058.9|13085.1|13083.9|13085.3|13084.1|13050.1|13048.9|527
1605006300000|2020-11-10 11:05:00|13084.8|13083.6|13091.1|13089.9|13097.8|13096.6|13079.8|13078.6|449
1605006600000|2020-11-10 11:10:00|13091.3|13090.1|13098.1|13096.9|13099.3|13098.1|13086.8|13085.6|373
1605006900000|2020-11-10 11:15:00|13097.8|13096.6|13090.1|13088.9|13105.8|13104.6|13086.6|13085.4|457
1605007200000|2020-11-10 11:20:00|13090.3|13089.1|13090.1|13088.9|13095.6|13094.4|13081.3|13080.1|307
1605007500000|2020-11-10 11:25:00|13089.1|13087.9|13092.6|13091.4|13101.3|13100.1|13088.1|13086.9|276
1605007800000|2020-11-10 11:30:00|13092.8|13091.6|13117.1|13115.9|13118.8|13117.6|13090.1|13088.9|451
1605008100000|2020-11-10 11:35:00|13116.8|13115.6|13114.6|13113.4|13126.3|13125.1|13108.6|13107.4|518
1605008400000|2020-11-10 11:40:00|13114.8|13113.6|13107.6|13106.4|13127.8|13126.6|13104.8|13103.6|412
1605008700000|2020-11-10 11:45:00|13107.1|13105.9|13086.6|13085.4|13107.3|13106.1|13081.8|13080.6|554
1605009000000|2020-11-10 11:50:00|13086.3|13085.1|13092.6|13091.4|13094.3|13093.1|13068.6|13067.4|724
1605009300000|2020-11-10 11:55:00|13092.8|13091.6|13109.1|13107.9|13110.1|13108.9|13083.6|13082.4|388
1605009600000|2020-11-10 12:00:00|13108.3|13107.1|13102.1|13100.9|13115.1|13113.9|13096.8|13095.6|480
1605009900000|2020-11-10 12:05:00|13102.3|13101.1|13099.8|13098.6|13120.3|13119.1|13094.8|13093.6|480
1605010200000|2020-11-10 12:10:00|13099.6|13098.4|13094.8|13093.6|13103.8|13102.6|13093.8|13092.6|396
1605010500000|2020-11-10 12:15:00|13094.6|13093.4|13099.1|13097.9|13105.1|13103.9|13092.6|13091.4|286
1605010800000|2020-11-10 12:20:00|13098.8|13097.6|13089.1|13087.9|13107.1|13105.9|13086.1|13084.9|402
1605011100000|2020-11-10 12:25:00|13089.3|13088.1|13106.1|13104.9|13109.8|13108.6|13088.8|13087.6|263
1605011400000|2020-11-10 12:30:00|13106.3|13105.1|13122.3|13121.1|13127.3|13126.1|13105.6|13104.4|522
1605011700000|2020-11-10 12:35:00|13122.6|13121.4|13133.1|13131.9|13134.1|13132.9|13117.1|13115.9|633
1605012000000|2020-11-10 12:40:00|13132.8|13131.6|13127.4|13126.2|13137.1|13135.9|13124.6|13123.4|338
1605012300000|2020-11-10 12:45:00|13127.6|13126.4|13122.9|13121.7|13131.4|13130.2|13118.9|13117.7|395
1605012600000|2020-11-10 12:50:00|13122.6|13121.4|13137.9|13136.7|13143.9|13142.7|13121.6|13120.4|427
1605012900000|2020-11-10 12:55:00|13138.4|13137.2|13117.9|13116.7|13138.6|13137.4|13114.4|13113.2|339
1605013200000|2020-11-10 13:00:00|13117.4|13116.2|13116.4|13115.2|13124.6|13123.4|13113.4|13112.2|278
1605013500000|2020-11-10 13:05:00|13115.4|13114.2|13111.9|13110.7|13118.9|13117.7|13100.9|13099.7|530
1605013800000|2020-11-10 13:10:00|13112.1|13110.9|13121.1|13119.9|13123.6|13122.4|13108.4|13107.2|211
1605014100000|2020-11-10 13:15:00|13121.4|13120.2|13127.6|13126.4|13130.9|13129.7|13114.1|13112.9|292
1605014400000|2020-11-10 13:20:00|13127.4|13126.2|13128.9|13127.7|13133.9|13132.7|13122.1|13120.9|263
1605014700000|2020-11-10 13:25:00|13128.6|13127.4|13137.9|13136.7|13146.6|13145.4|13127.6|13126.4|422
1605015000000|2020-11-10 13:30:00|13137.6|13136.4|13127.1|13125.9|13143.9|13142.7|13123.9|13122.7|411
1605015300000|2020-11-10 13:35:00|13126.9|13125.7|13131.1|13129.9|13139.4|13138.2|13120.6|13119.4|480
1605015600000|2020-11-10 13:40:00|13131.4|13130.2|13119.9|13118.7|13132.1|13130.9|13117.1|13115.9|433
1605015900000|2020-11-10 13:45:00|13120.1|13118.9|13136.4|13135.2|13140.6|13139.4|13116.6|13115.4|377
1605016200000|2020-11-10 13:50:00|13136.6|13135.4|13150.6|13149.4|13156.6|13155.4|13136.6|13135.4|581
1605016500000|2020-11-10 13:55:00|13150.9|13149.7|13154.4|13153.2|13159.1|13157.9|13147.1|13145.9|520
1605016800000|2020-11-10 14:00:00|13154.1|13152.9|13143.1|13141.9|13154.1|13152.9|13138.4|13137.2|581
1605017100000|2020-11-10 14:05:00|13143.6|13142.4|13161.4|13160.2|13175.6|13174.4|13141.1|13139.9|1028
1605017400000|2020-11-10 14:10:00|13161.1|13159.9|13165.4|13164.2|13173.6|13172.4|13156.6|13155.4|615
1605017700000|2020-11-10 14:15:00|13165.6|13164.4|13144.4|13143.2|13171.6|13170.4|13142.4|13141.2|615
1605018000000|2020-11-10 14:20:00|13144.1|13142.9|13149.9|13148.7|13154.4|13153.2|13141.9|13140.7|432
1605018300000|2020-11-10 14:25:00|13149.6|13148.4|13188.1|13186.9|13192.4|13191.2|13146.4|13145.2|1162
1605018600000|2020-11-10 14:30:00|13188.4|13187.2|13169.9|13168.7|13191.6|13190.4|13169.4|13168.2|1422
1605018900000|2020-11-10 14:35:00|13170.4|13169.2|13177.1|13175.9|13186.6|13185.4|13154.9|13153.7|1282
1605019200000|2020-11-10 14:40:00|13177.9|13176.7|13167.4|13166.2|13182.9|13181.7|13154.6|13153.4|925
1605019500000|2020-11-10 14:45:00|13167.1|13165.9|13176.4|13175.2|13183.1|13181.9|13149.4|13148.2|1113
1605019800000|2020-11-10 14:50:00|13176.1|13174.9|13187.6|13186.4|13196.9|13195.7|13169.9|13168.7|969
1605020100000|2020-11-10 14:55:00|13187.9|13186.7|13216.6|13215.4|13219.1|13217.9|13184.1|13182.9|1046
1605020400000|2020-11-10 15:00:00|13217.9|13216.7|13237.9|13236.7|13238.9|13237.7|13200.6|13199.4|1361
1605020700000|2020-11-10 15:05:00|13237.4|13236.2|13207.1|13205.9|13241.6|13240.4|13187.6|13186.4|1995
1605021000000|2020-11-10 15:10:00|13207.6|13206.4|13220.9|13219.7|13236.4|13235.2|13207.6|13206.4|1020
1605021300000|2020-11-10 15:15:00|13220.7|13219.5|13217.7|13216.5|13232.9|13231.7|13202.4|13201.2|1042
1605021600000|2020-11-10 15:20:00|13217.4|13216.2|13171.7|13170.5|13220.9|13219.7|13169.9|13168.7|1176
1605021900000|2020-11-10 15:25:00|13171.9|13170.7|13160.9|13159.7|13181.4|13180.2|13160.9|13159.7|1357
1605022200000|2020-11-10 15:30:00|13160.4|13159.2|13171.2|13170|13175.2|13174|13148.4|13147.2|1112
1605022500000|2020-11-10 15:35:00|13170.9|13169.7|13137.4|13136.2|13177.4|13176.2|13129.9|13128.7|1567
1605022800000|2020-11-10 15:40:00|13137.2|13136|13134.9|13133.7|13142.7|13141.5|13122.4|13121.2|1303
1605023100000|2020-11-10 15:45:00|13135.2|13134|13162.4|13161.2|13163.4|13162.2|13133.9|13132.7|1179
1605023400000|2020-11-10 15:50:00|13162.2|13161|13157.4|13156.2|13176.2|13175|13150.9|13149.7|1003
1605023700000|2020-11-10 15:55:00|13157.2|13156|13154.2|13153|13168.9|13167.7|13152.9|13151.7|528
1605024000000|2020-11-10 16:00:00|13153.2|13152|13183.4|13182.2|13183.9|13182.7|13149.4|13148.2|801
1605024300000|2020-11-10 16:05:00|13183.2|13182|13182.4|13181.2|13194.9|13193.7|13177.9|13176.7|790
1605024600000|2020-11-10 16:10:00|13182.2|13181|13193.7|13192.5|13194.9|13193.7|13179.9|13178.7|667
1605024900000|2020-11-10 16:15:00|13192.9|13191.7|13179.2|13178|13195.9|13194.7|13174.4|13173.2|899
1605025200000|2020-11-10 16:20:00|13179.4|13178.2|13186.7|13185.5|13189.4|13188.2|13172.4|13171.2|1073
1605025500000|2020-11-10 16:25:00|13186.9|13185.7|13204.4|13203.2|13208.4|13207.2|13186.7|13185.5|1334
1605025800000|2020-11-10 16:30:00|13204.8|13202.8|13166.8|13164.8|13204.8|13202.8|13164.6|13162.6|1857
1605026100000|2020-11-10 16:35:00|13166.3|13164.3|13152.3|13150.3|13170.8|13168.8|13148.3|13146.3|952
1605026400000|2020-11-10 16:40:00|13152.1|13150.1|13174.3|13172.3|13181.8|13179.8|13150.3|13148.3|526
1605026700000|2020-11-10 16:45:00|13174.6|13172.6|13171.1|13169.1|13179.1|13177.1|13164.1|13162.1|336
1605027000000|2020-11-10 16:50:00|13170.8|13168.8|13164.6|13162.6|13176.6|13174.6|13154.8|13152.8|478
1605027300000|2020-11-10 16:55:00|13164.3|13162.3|13173.3|13171.3|13183.8|13181.8|13162.8|13160.8|419
1605027600000|2020-11-10 17:00:00|13173.1|13171.1|13184.6|13182.6|13190.1|13188.1|13169.6|13167.6|351
1605027900000|2020-11-10 17:05:00|13184.8|13182.8|13189.3|13187.3|13194.3|13192.3|13176.8|13174.8|261
1605028200000|2020-11-10 17:10:00|13189.6|13187.6|13191.3|13189.3|13194.6|13192.6|13186.1|13184.1|346
1605028500000|2020-11-10 17:15:00|13191.6|13189.6|13195.3|13193.3|13200.3|13198.3|13185.8|13183.8|325
1605028800000|2020-11-10 17:20:00|13198.3|13196.3|13200.1|13198.1|13203.3|13201.3|13193.1|13191.1|391
1605029100000|2020-11-10 17:25:00|13200.3|13198.3|13184.3|13182.3|13201.1|13199.1|13181.3|13179.3|301
1605029400000|2020-11-10 17:30:00|13184.1|13182.1|13188.8|13186.8|13195.1|13193.1|13182.8|13180.8|273
1605029700000|2020-11-10 17:35:00|13187.8|13185.8|13180.3|13178.3|13189.8|13187.8|13176.8|13174.8|221
1605030000000|2020-11-10 17:40:00|13180.6|13178.6|13185.1|13183.1|13192.3|13190.3|13178.3|13176.3|202
1605030300000|2020-11-10 17:45:00|13185.3|13183.3|13199.6|13197.6|13205.1|13203.1|13182.6|13180.6|239
1605030600000|2020-11-10 17:50:00|13199.3|13197.3|13185.6|13183.6|13200.8|13198.8|13184.8|13182.8|219
1605030900000|2020-11-10 17:55:00|13185.8|13183.8|13185.6|13183.6|13191.8|13189.8|13183.1|13181.1|164
1605031200000|2020-11-10 18:00:00|13185.3|13183.3|13190.3|13188.3|13194.3|13192.3|13185.3|13183.3|162
1605031500000|2020-11-10 18:05:00|13190.1|13188.1|13188.3|13186.3|13193.1|13191.1|13183.1|13181.1|100
1605031800000|2020-11-10 18:10:00|13188.6|13186.6|13174.6|13172.6|13190.6|13188.6|13172.6|13170.6|113
1605032100000|2020-11-10 18:15:00|13174.8|13172.8|13169.6|13167.6|13177.1|13175.1|13167.6|13165.6|116
1605032400000|2020-11-10 18:20:00|13169.8|13167.8|13149.3|13147.3|13170.6|13168.6|13149.1|13147.1|141
1605032700000|2020-11-10 18:25:00|13149.6|13147.6|13158.6|13156.6|13161.6|13159.6|13148.8|13146.8|228
1605033000000|2020-11-10 18:30:00|13158.3|13156.3|13149.1|13147.1|13158.3|13156.3|13146.1|13144.1|123
1605033300000|2020-11-10 18:35:00|13149.3|13147.3|13170.1|13168.1|13171.3|13169.3|13147.6|13145.6|155
1605033600000|2020-11-10 18:40:00|13169.8|13167.8|13174.3|13172.3|13177.3|13175.3|13167.3|13165.3|53
1605033900000|2020-11-10 18:45:00|13174.6|13172.6|13169.3|13167.3|13175.1|13173.1|13167.1|13165.1|51
1605034200000|2020-11-10 18:50:00|13169.6|13167.6|13185.1|13183.1|13186.1|13184.1|13169.6|13167.6|91
1605034500000|2020-11-10 18:55:00|13184.8|13182.8|13186.1|13184.1|13190.6|13188.6|13181.3|13179.3|112
1605034800000|2020-11-10 19:00:00|13186.3|13184.3|13181.3|13179.3|13190.3|13188.3|13176.3|13174.3|131
1605035100000|2020-11-10 19:05:00|13181.1|13179.1|13187.8|13185.8|13190.6|13188.6|13180.6|13178.6|96
1605035400000|2020-11-10 19:10:00|13187.6|13185.6|13178.6|13176.6|13189.8|13187.8|13162.6|13160.6|204
1605035700000|2020-11-10 19:15:00|13178.8|13176.8|13175.3|13173.3|13179.3|13177.3|13163.8|13161.8|61
1605036000000|2020-11-10 19:20:00|13175.6|13173.6|13177.8|13175.8|13181.6|13179.6|13162.8|13160.8|120
1605036300000|2020-11-10 19:25:00|13179.8|13177.8|13165.6|13163.6|13189.8|13187.8|13158.3|13156.3|79
1605036600000|2020-11-10 19:30:00|13165.3|13163.3|13179.3|13177.3|13186.3|13184.3|13163.3|13161.3|67
1605036900000|2020-11-10 19:35:00|13177.8|13175.8|13177.6|13175.6|13186.8|13184.8|13166.8|13164.8|60
1605037200000|2020-11-10 19:40:00|13177.8|13175.8|13171.1|13169.1|13188.3|13186.3|13158.8|13156.8|111
1605037500000|2020-11-10 19:45:00|13170.8|13168.8|13168.6|13166.6|13176.6|13174.6|13162.8|13160.8|94
1605037800000|2020-11-10 19:50:00|13168.8|13166.8|13173.8|13171.8|13181.8|13179.8|13165.8|13163.8|50
1605038100000|2020-11-10 19:55:00|13173.3|13171.3|13180.6|13178.6|13183.3|13181.3|13172.1|13170.1|26
1605038400000|2020-11-10 20:00:00|13180.3|13178.3|13173.6|13171.6|13184.8|13182.8|13171.6|13169.6|44
1605038700000|2020-11-10 20:05:00|13173.8|13171.8|13165.1|13163.1|13178.6|13176.6|13163.3|13161.3|145
1605039000000|2020-11-10 20:10:00|13165.3|13163.3|13152.1|13150.1|13175.6|13173.6|13150.8|13148.8|149
1605039300000|2020-11-10 20:15:00|13152.3|13150.3|13179.3|13177.3|13181.3|13179.3|13151.1|13149.1|125
1605039600000|2020-11-10 20:20:00|13179.6|13177.6|13182.1|13180.1|13191.8|13189.8|13178.3|13176.3|175
1605039900000|2020-11-10 20:25:00|13181.8|13179.8|13187.3|13185.3|13191.1|13189.1|13172.3|13170.3|107
1605040200000|2020-11-10 20:30:00|13187.6|13185.6|13176.6|13174.6|13189.6|13187.6|13169.1|13167.1|121
1605040500000|2020-11-10 20:35:00|13178.6|13176.6|13161.8|13159.8|13181.1|13179.1|13158.8|13156.8|141
1605040800000|2020-11-10 20:40:00|13162.3|13160.3|13181.6|13179.6|13187.1|13185.1|13162.3|13160.3|135
1605041100000|2020-11-10 20:45:00|13181.8|13179.8|13181.1|13179.1|13191.3|13189.3|13171.8|13169.8|170
1605041400000|2020-11-10 20:50:00|13182.1|13180.1|13178.6|13176.6|13189.8|13187.8|13161.6|13159.6|186
1605041700000|2020-11-10 20:55:00|13178.8|13176.8|13168.3|13166.3|13179.8|13177.8|13157.6|13155.6|350
1605042000000|2020-11-10 21:00:00|13173|13168|13175.3|13170.3|13187.2|13182.2|13169.5|13164.5|14
1605042300000|2020-11-10 21:05:00|13177|13172|13185.6|13180.6|13188.5|13183.5|13176.2|13171.2|0
1605042600000|2020-11-10 21:10:00|13184.8|13179.8|13180.7|13175.7|13187.3|13182.3|13174.4|13169.4|0
1605042900000|2020-11-10 21:15:00|13180.8|13175.8|13177.2|13172.2|13180.8|13175.8|13176.3|13171.3|0
1605043200000|2020-11-10 21:20:00|13177.4|13172.4|13177.1|13172.1|13178.2|13173.2|13175.9|13170.9|0
1605043500000|2020-11-10 21:25:00|13176.8|13171.8|13176.7|13171.7|13177.1|13172.1|13173.4|13168.4|0
1605043800000|2020-11-10 21:30:00|13173.9|13168.9|13176.4|13171.4|13178|13173|13172.1|13167.1|0
1605044100000|2020-11-10 21:35:00|13177.3|13172.3|13181.6|13176.6|13181.6|13176.6|13174.7|13169.7|0
1605044400000|2020-11-10 21:40:00|13180.7|13175.7|13180.8|13175.8|13182.4|13177.4|13179.1|13174.1|0
1605044700000|2020-11-10 21:45:00|13181.6|13176.6|13175.9|13170.9|13181.7|13176.7|13175.9|13170.9|0
1605045000000|2020-11-10 21:50:00|13176.7|13171.7|13174.8|13169.8|13177.5|13172.5|13172.3|13167.3|0
1605045300000|2020-11-10 21:55:00|13174|13169|13177.3|13172.3|13181|13176|13170.6|13165.6|0
1605045600000|2020-11-10 22:00:00|13177.2|13172.2|13175.6|13170.6|13177.2|13172.2|13175.4|13170.4|0
1605045900000|2020-11-10 22:05:00|13175.9|13170.9|13176.1|13171.1|13176.6|13171.6|13175.7|13170.7|0
1605046200000|2020-11-10 22:10:00|13175.6|13170.6|13175.7|13170.7|13176.1|13171.1|13175.2|13170.2|0
1605046500000|2020-11-10 22:15:00|13175.4|13170.4|13176.2|13171.2|13176.2|13171.2|13175.4|13170.4|0
1605046800000|2020-11-10 22:20:00|13176.1|13171.1|13176.6|13171.6|13176.7|13171.7|13175.9|13170.9|0
1605047100000|2020-11-10 22:25:00|13176.7|13171.7|13176.2|13171.2|13178.2|13173.2|13174.6|13169.6|0
1605047400000|2020-11-10 22:30:00|13176.1|13171.1|13174.9|13169.9|13176.2|13171.2|13174.9|13169.9|0
1605047700000|2020-11-10 22:35:00|13174.4|13169.4|13174.2|13169.2|13174.9|13169.9|13173.2|13168.2|0
1605048000000|2020-11-10 22:40:00|13174.3|13169.3|13173.7|13168.7|13175.5|13170.5|13172.6|13167.6|0
1605048300000|2020-11-10 22:45:00|13173.8|13168.8|13172.7|13167.7|13174|13169|13172.4|13167.4|0
1605048600000|2020-11-10 22:50:00|13171.7|13166.7|13171.9|13166.9|13172.7|13167.7|13171.5|13166.5|0
1605048900000|2020-11-10 22:55:00|13171.8|13166.8|13173.8|13168.8|13177|13172|13171.5|13166.5|0
1605049200000|2020-11-10 23:00:00|13175.9|13170.9|13193|13188|13196.6|13191.6|13175.9|13170.9|0
1605049500000|2020-11-10 23:05:00|13192.9|13187.9|13199.6|13194.6|13201.3|13196.3|13189.6|13184.6|0
1605049800000|2020-11-10 23:10:00|13197.1|13192.1|13193.7|13188.7|13201.1|13196.1|13191.2|13186.2|0
1605050100000|2020-11-10 23:15:00|13193.8|13188.8|13191.5|13186.5|13196.5|13191.5|13190.3|13185.3|0
1605050400000|2020-11-10 23:20:00|13193.6|13188.6|13180.6|13175.6|13193.6|13188.6|13175.7|13170.7|0
1605050700000|2020-11-10 23:25:00|13180.2|13175.2|13187.5|13182.5|13190.7|13185.7|13180.2|13175.2|0
1605051000000|2020-11-10 23:30:00|13186.7|13181.7|13170.1|13165.1|13188.8|13183.8|13168.9|13163.9|0
1605051300000|2020-11-10 23:35:00|13170.9|13165.9|13177.3|13172.3|13180.8|13175.8|13170.9|13165.9|0
1605051600000|2020-11-10 23:40:00|13177.7|13172.7|13182|13177|13184.2|13179.2|13174.3|13169.3|0
1605051900000|2020-11-10 23:45:00|13181.6|13176.6|13181.7|13176.7|13188.4|13183.4|13179.1|13174.1|0
1605052200000|2020-11-10 23:50:00|13182.6|13177.6|13168.3|13163.3|13182.6|13177.6|13165.4|13160.4|0
1605052500000|2020-11-10 23:55:00|13167.9|13162.9|13152.9|13147.9|13170.3|13165.3|13144.2|13139.2|0
1605052800000|2020-11-11 00:00:00|13152|13147|13137.3|13132.3|13164.3|13159.3|13133.7|13128.7|0
1605053100000|2020-11-11 00:05:00|13135.7|13130.7|13133.8|13128.8|13148.3|13143.3|13130.2|13125.2|0
1605053400000|2020-11-11 00:10:00|13134.7|13129.7|13142.4|13137.4|13145.5|13140.5|13133.8|13128.8|0
1605053700000|2020-11-11 00:15:00|13139.4|13134.4|13151.6|13147.6|13163.8|13159.8|13137.3|13133.3|107
1605054000000|2020-11-11 00:20:00|13151.8|13147.8|13147.6|13143.6|13161.8|13157.8|13147.6|13143.6|43
1605054300000|2020-11-11 00:25:00|13147.8|13143.8|13143.1|13139.1|13151.8|13147.8|13135.1|13131.1|77
1605054600000|2020-11-11 00:30:00|13144.8|13140.8|13139.1|13135.1|13145.6|13141.6|13135.6|13131.6|54
1605054900000|2020-11-11 00:35:00|13137.3|13133.3|13138.6|13134.6|13145.1|13141.1|13136.3|13132.3|17
1605055200000|2020-11-11 00:40:00|13140.1|13136.1|13137.6|13133.6|13145.8|13141.8|13135.3|13131.3|35
1605055500000|2020-11-11 00:45:00|13137.8|13133.8|13130.8|13126.8|13140.1|13136.1|13130.8|13126.8|32
1605055800000|2020-11-11 00:50:00|13129.1|13125.1|13126.1|13122.1|13135.1|13131.1|13122.8|13118.8|22
1605056100000|2020-11-11 00:55:00|13127.1|13123.1|13122.1|13118.1|13127.6|13123.6|13118.1|13114.1|27
1605056400000|2020-11-11 01:00:00|13119.8|13115.8|13116.6|13112.6|13121.6|13117.6|13113.3|13109.3|28
1605056700000|2020-11-11 01:05:00|13116.8|13112.8|13118.3|13114.3|13119.1|13115.1|13102.8|13098.8|44
1605057000000|2020-11-11 01:10:00|13118.6|13114.6|13124.6|13120.6|13127.6|13123.6|13117.8|13113.8|19
1605057300000|2020-11-11 01:15:00|13124.3|13120.3|13104.8|13100.8|13124.3|13120.3|13098.6|13094.6|25
1605057600000|2020-11-11 01:20:00|13104.6|13100.6|13106.6|13102.6|13108.1|13104.1|13101.1|13097.1|21
1605057900000|2020-11-11 01:25:00|13106.8|13102.8|13111.3|13107.3|13113.1|13109.1|13103.1|13099.1|15
1605058200000|2020-11-11 01:30:00|13111.6|13107.6|13115.8|13111.8|13118.8|13114.8|13110.6|13106.6|20
1605058500000|2020-11-11 01:35:00|13116.1|13112.1|13122.1|13118.1|13125.1|13121.1|13114.6|13110.6|15
1605058800000|2020-11-11 01:40:00|13121.8|13117.8|13117.8|13113.8|13124.8|13120.8|13116.3|13112.3|22
1605059100000|2020-11-11 01:45:00|13117.6|13113.6|13119.3|13115.3|13119.8|13115.8|13114.1|13110.1|27
1605059400000|2020-11-11 01:50:00|13119.6|13115.6|13115.6|13111.6|13124.1|13120.1|13113.1|13109.1|12
1605059700000|2020-11-11 01:55:00|13115.3|13111.3|13135.8|13131.8|13138.3|13134.3|13114.6|13110.6|43
1605060000000|2020-11-11 02:00:00|13136.1|13132.1|13137.6|13133.6|13139.3|13135.3|13132.8|13128.8|27
1605060300000|2020-11-11 02:05:00|13137.8|13133.8|13140.6|13136.6|13142.6|13138.6|13134.3|13130.3|79
1605060600000|2020-11-11 02:10:00|13140.3|13136.3|13140.8|13136.8|13143.1|13139.1|13134.6|13130.6|31
1605060900000|2020-11-11 02:15:00|13141.1|13137.1|13152.1|13148.1|13156.8|13152.8|13141.1|13137.1|42
1605061200000|2020-11-11 02:20:00|13152.8|13148.8|13153.8|13149.8|13156.3|13152.3|13147.8|13143.8|25
1605061500000|2020-11-11 02:25:00|13154.1|13150.1|13146.3|13142.3|13157.6|13153.6|13144.3|13140.3|18
1605061800000|2020-11-11 02:30:00|13146.8|13142.8|13146.3|13142.3|13156.3|13152.3|13143.1|13139.1|23
1605062100000|2020-11-11 02:35:00|13147.8|13143.8|13151.3|13147.3|13151.8|13147.8|13140.8|13136.8|9
1605062400000|2020-11-11 02:40:00|13151.8|13147.8|13176.3|13172.3|13181.3|13177.3|13151.8|13147.8|92
1605062700000|2020-11-11 02:45:00|13174.8|13170.8|13162.8|13158.8|13175.6|13171.6|13162.1|13158.1|20
1605063000000|2020-11-11 02:50:00|13163.3|13159.3|13158.3|13154.3|13166.3|13162.3|13154.1|13150.1|21
1605063300000|2020-11-11 02:55:00|13158.6|13154.6|13160.1|13156.1|13160.6|13156.6|13153.1|13149.1|4
1605063600000|2020-11-11 03:00:00|13160.8|13156.8|13168.8|13164.8|13173.3|13169.3|13160.6|13156.6|28
1605063900000|2020-11-11 03:05:00|13168.6|13164.6|13170.8|13166.8|13171.6|13167.6|13163.6|13159.6|2
1605064200000|2020-11-11 03:10:00|13171.1|13167.1|13173.1|13169.1|13174.8|13170.8|13169.1|13165.1|3
1605064500000|2020-11-11 03:15:00|13172.8|13168.8|13176.1|13172.1|13176.1|13172.1|13167.8|13163.8|10
1605064800000|2020-11-11 03:20:00|13175.6|13171.6|13176.8|13172.8|13180.8|13176.8|13172.1|13168.1|15
1605065100000|2020-11-11 03:25:00|13175.1|13171.1|13171.8|13167.8|13181.6|13177.6|13170.8|13166.8|15
1605065400000|2020-11-11 03:30:00|13173.3|13169.3|13150.6|13146.6|13176.1|13172.1|13148.8|13144.8|27
1605065700000|2020-11-11 03:35:00|13150.3|13146.3|13153.1|13149.1|13155.6|13151.6|13147.1|13143.1|11
1605066000000|2020-11-11 03:40:00|13153.3|13149.3|13146.8|13142.8|13157.1|13153.1|13146.8|13142.8|1
1605066300000|2020-11-11 03:45:00|13148.3|13144.3|13145.6|13141.6|13150.8|13146.8|13142.3|13138.3|12
1605066600000|2020-11-11 03:50:00|13145.3|13141.3|13154.3|13150.3|13157.8|13153.8|13142.1|13138.1|18
1605066900000|2020-11-11 03:55:00|13154.1|13150.1|13156.8|13152.8|13157.1|13153.1|13151.8|13147.8|2
1605067200000|2020-11-11 04:00:00|13157.1|13153.1|13152.6|13148.6|13160.3|13156.3|13151.3|13147.3|10
1605067500000|2020-11-11 04:05:00|13152.3|13148.3|13152.1|13148.1|13154.8|13150.8|13149.1|13145.1|7
1605067800000|2020-11-11 04:10:00|13151.8|13147.8|13157.3|13153.3|13157.3|13153.3|13144.1|13140.1|13
1605068100000|2020-11-11 04:15:00|13157.6|13153.6|13157.3|13153.3|13158.3|13154.3|13151.8|13147.8|20
1605068400000|2020-11-11 04:20:00|13157.6|13153.6|13157.1|13153.1|13162.8|13158.8|13156.3|13152.3|10
1605068700000|2020-11-11 04:25:00|13157.3|13153.3|13151.6|13147.6|13164.1|13160.1|13151.6|13147.6|13
1605069000000|2020-11-11 04:30:00|13152.1|13148.1|13147.1|13143.1|13153.1|13149.1|13140.6|13136.6|19
1605069300000|2020-11-11 04:35:00|13147.3|13143.3|13155.1|13151.1|13156.3|13152.3|13147.3|13143.3|2
1605069600000|2020-11-11 04:40:00|13155.6|13151.6|13161.1|13157.1|13161.3|13157.3|13151.1|13147.1|3
1605069900000|2020-11-11 04:45:00|13160.8|13156.8|13165.1|13161.1|13165.3|13161.3|13158.6|13154.6|1
1605070200000|2020-11-11 04:50:00|13164.8|13160.8|13160.8|13156.8|13164.8|13160.8|13156.1|13152.1|13
1605070500000|2020-11-11 04:55:00|13161.1|13157.1|13161.8|13157.8|13163.8|13159.8|13157.8|13153.8|9
1605070800000|2020-11-11 05:00:00|13161.6|13157.6|13171.8|13167.8|13172.3|13168.3|13159.6|13155.6|14
1605071100000|2020-11-11 05:05:00|13171.6|13167.6|13167.1|13163.1|13171.8|13167.8|13165.8|13161.8|5
1605071400000|2020-11-11 05:10:00|13167.3|13163.3|13166.6|13162.6|13167.3|13163.3|13155.1|13151.1|12
1605071700000|2020-11-11 05:15:00|13166.8|13162.8|13168.3|13164.3|13169.8|13165.8|13163.8|13159.8|12
1605072000000|2020-11-11 05:20:00|13168.1|13164.1|13173.6|13169.6|13174.6|13170.6|13168.1|13164.1|37
1605072300000|2020-11-11 05:25:00|13173.3|13169.3|13169.3|13165.3|13173.3|13169.3|13169.3|13165.3|10
1605072600000|2020-11-11 05:30:00|13170.8|13166.8|13158.3|13154.3|13174.8|13170.8|13155.8|13151.8|28
1605072900000|2020-11-11 05:35:00|13158.6|13154.6|13150.1|13146.1|13160.3|13156.3|13144.3|13140.3|54
1605073200000|2020-11-11 05:40:00|13149.8|13145.8|13154.8|13150.8|13158.1|13154.1|13147.3|13143.3|22
1605073500000|2020-11-11 05:45:00|13153.8|13149.8|13161.8|13157.8|13166.1|13162.1|13152.6|13148.6|11
1605073800000|2020-11-11 05:50:00|13162.1|13158.1|13147.6|13143.6|13164.6|13160.6|13144.6|13140.6|23
1605074100000|2020-11-11 05:55:00|13147.8|13143.8|13167.3|13163.3|13167.3|13163.3|13146.8|13142.8|18
1605074400000|2020-11-11 06:00:00|13166.3|13162.3|13166.1|13162.1|13171.1|13167.1|13162.1|13158.1|33
1605074700000|2020-11-11 06:05:00|13164.3|13160.3|13163.1|13159.1|13168.1|13164.1|13160.6|13156.6|18
1605075000000|2020-11-11 06:10:00|13161.1|13157.1|13166.6|13162.6|13167.1|13163.1|13157.1|13153.1|22
1605075300000|2020-11-11 06:15:00|13167.8|13163.8|13161.8|13157.8|13168.8|13164.8|13160.8|13156.8|11
1605075600000|2020-11-11 06:20:00|13159.8|13155.8|13165.3|13161.3|13165.3|13161.3|13157.1|13153.1|14
1605075900000|2020-11-11 06:25:00|13165.6|13161.6|13168.8|13164.8|13173.3|13169.3|13165.6|13161.6|27
1605076200000|2020-11-11 06:30:00|13169.1|13165.1|13176.8|13172.8|13176.8|13172.8|13167.1|13163.1|19
1605076500000|2020-11-11 06:35:00|13176.6|13172.6|13201.1|13197.1|13205.6|13201.6|13176.1|13172.1|109
1605076800000|2020-11-11 06:40:00|13201.3|13197.3|13195.1|13191.1|13201.3|13197.3|13191.6|13187.6|37
1605077100000|2020-11-11 06:45:00|13195.3|13191.3|13201.6|13197.6|13203.6|13199.6|13194.3|13190.3|49
1605077400000|2020-11-11 06:50:00|13201.8|13197.8|13188.1|13184.1|13201.8|13197.8|13188.1|13184.1|40
1605077700000|2020-11-11 06:55:00|13188.6|13184.6|13183.1|13179.1|13191.1|13187.1|13178.1|13174.1|61
1605078000000|2020-11-11 07:00:00|13182.1|13180.1|13211.6|13209.6|13213.8|13211.8|13180.6|13178.6|387
1605078300000|2020-11-11 07:05:00|13211.8|13209.8|13227.3|13225.3|13233.6|13231.6|13206.8|13204.8|502
1605078600000|2020-11-11 07:10:00|13227.1|13225.1|13223.8|13221.8|13231.8|13229.8|13215.3|13213.3|237
1605078900000|2020-11-11 07:15:00|13223.6|13221.6|13221.6|13219.6|13234.6|13232.6|13220.3|13218.3|225
1605079200000|2020-11-11 07:20:00|13222.1|13220.1|13216.1|13214.1|13234.8|13232.8|13215.8|13213.8|170
1605079500000|2020-11-11 07:25:00|13216.8|13214.8|13211.6|13209.6|13221.1|13219.1|13208.6|13206.6|195
1605079800000|2020-11-11 07:30:00|13211.8|13209.8|13213.8|13211.8|13220.1|13218.1|13204.6|13202.6|208
1605080100000|2020-11-11 07:35:00|13213.1|13211.1|13204.1|13202.1|13225.8|13223.8|13202.3|13200.3|341
1605080400000|2020-11-11 07:40:00|13204.3|13202.3|13194.1|13192.1|13208.8|13206.8|13191.6|13189.6|323
1605080700000|2020-11-11 07:45:00|13193.6|13191.6|13179.8|13177.8|13197.1|13195.1|13176.1|13174.1|321
1605081000000|2020-11-11 07:50:00|13179.6|13177.6|13192.1|13190.1|13195.8|13193.8|13176.1|13174.1|413
1605081300000|2020-11-11 07:55:00|13192.3|13190.3|13180.6|13178.6|13194.3|13192.3|13178.8|13176.8|393
1605081600000|2020-11-11 08:00:00|13180.2|13179|13213.7|13212.5|13224.7|13223.5|13177.9|13176.7|1497
1605081900000|2020-11-11 08:05:00|13213.4|13212.2|13219.9|13218.7|13229.4|13228.2|13183.4|13182.2|1387
1605082200000|2020-11-11 08:10:00|13219.7|13218.5|13191.4|13190.2|13220.9|13219.7|13190.2|13189|961
1605082500000|2020-11-11 08:15:00|13191.2|13190|13177.7|13176.5|13199.7|13198.5|13169.9|13168.7|1192
1605082800000|2020-11-11 08:20:00|13177.9|13176.7|13194.4|13193.2|13221.7|13220.5|13171.7|13170.5|1117
1605083100000|2020-11-11 08:25:00|13194.7|13193.5|13192.4|13191.2|13214.2|13213|13191.2|13190|728
1605083400000|2020-11-11 08:30:00|13192.7|13191.5|13152.4|13151.2|13193.2|13192|13148.4|13147.2|1311
1605083700000|2020-11-11 08:35:00|13152.2|13151|13165.9|13164.7|13169.4|13168.2|13139.4|13138.2|1175
1605084000000|2020-11-11 08:40:00|13167.4|13166.2|13185.4|13184.2|13192.4|13191.2|13164.2|13163|1063
1605084300000|2020-11-11 08:45:00|13185.2|13184|13202.7|13201.5|13209.2|13208|13170.4|13169.2|946
1605084600000|2020-11-11 08:50:00|13206.7|13205.5|13179.7|13178.5|13208.2|13207|13179.4|13178.2|785
1605084900000|2020-11-11 08:55:00|13179.9|13178.7|13213.2|13212|13215.9|13214.7|13178.2|13177|1112
1605085200000|2020-11-11 09:00:00|13215.2|13214|13219.2|13218|13233.2|13232|13214.2|13213|1355
1605085500000|2020-11-11 09:05:00|13218.7|13217.5|13199.2|13198|13224.4|13223.2|13195.9|13194.7|671
1605085800000|2020-11-11 09:10:00|13198.7|13197.5|13196.4|13195.2|13212.7|13211.5|13193.4|13192.2|537
1605086100000|2020-11-11 09:15:00|13196.9|13195.7|13189.9|13188.7|13205.2|13204|13185.7|13184.5|425
1605086400000|2020-11-11 09:20:00|13190.2|13189|13214.4|13213.2|13220.9|13219.7|13189.7|13188.5|685
1605086700000|2020-11-11 09:25:00|13214.2|13213|13201.2|13200|13225.2|13224|13195.2|13194|1073
1605087000000|2020-11-11 09:30:00|13201.4|13200.2|13189.9|13188.7|13209.2|13208|13183.7|13182.5|944
1605087300000|2020-11-11 09:35:00|13190.2|13189|13205.9|13204.7|13206.4|13205.2|13189.4|13188.2|420
1605087600000|2020-11-11 09:40:00|13205.7|13204.5|13211.6|13210.4|13217.9|13216.7|13201.6|13200.4|468
1605087900000|2020-11-11 09:45:00|13211.4|13210.2|13210.6|13209.4|13225.9|13224.7|13207.9|13206.7|416
1605088200000|2020-11-11 09:50:00|13210.4|13209.2|13216.6|13215.4|13221.9|13220.7|13202.6|13201.4|341
1605088500000|2020-11-11 09:55:00|13216.9|13215.7|13218.1|13216.9|13230.4|13229.2|13210.9|13209.7|381
1605088800000|2020-11-11 10:00:00|13217.9|13216.7|13222.4|13221.2|13227.9|13226.7|13217.9|13216.7|679
1605089100000|2020-11-11 10:05:00|13222.1|13220.9|13216.9|13215.7|13225.9|13224.7|13210.4|13209.2|299
1605089400000|2020-11-11 10:10:00|13216.6|13215.4|13209.9|13208.7|13219.1|13217.9|13196.1|13194.9|869
1605089700000|2020-11-11 10:15:00|13210.1|13208.9|13212.6|13211.4|13220.4|13219.2|13209.9|13208.7|369
1605090000000|2020-11-11 10:20:00|13212.4|13211.2|13212.9|13211.7|13217.1|13215.9|13198.4|13197.2|604
1605090300000|2020-11-11 10:25:00|13212.6|13211.4|13222.9|13221.7|13224.9|13223.7|13205.9|13204.7|464
1605090600000|2020-11-11 10:30:00|13223.1|13221.9|13226.6|13225.4|13228.6|13227.4|13217.1|13215.9|418
1605090900000|2020-11-11 10:35:00|13226.9|13225.7|13227.6|13226.4|13229.1|13227.9|13222.1|13220.9|328
1605091200000|2020-11-11 10:40:00|13227.4|13226.2|13218.9|13217.7|13227.4|13226.2|13214.4|13213.2|414
1605091500000|2020-11-11 10:45:00|13218.6|13217.4|13216.9|13215.7|13225.1|13223.9|13212.1|13210.9|290
1605091800000|2020-11-11 10:50:00|13216.6|13215.4|13224.9|13223.7|13229.1|13227.9|13215.6|13214.4|254
1605092100000|2020-11-11 10:55:00|13225.1|13223.9|13221.6|13220.4|13229.1|13227.9|13220.1|13218.9|228
1605092400000|2020-11-11 11:00:00|13221.9|13220.7|13230.9|13229.7|13243.4|13242.2|13214.1|13212.9|755
1605092700000|2020-11-11 11:05:00|13231.1|13229.9|13208.9|13207.7|13231.4|13230.2|13206.4|13205.2|546
1605093000000|2020-11-11 11:10:00|13208.6|13207.4|13201.1|13199.9|13216.4|13215.2|13201.1|13199.9|331
1605093300000|2020-11-11 11:15:00|13201.4|13200.2|13208.1|13206.9|13215.1|13213.9|13196.9|13195.7|427
1605093600000|2020-11-11 11:20:00|13208.4|13207.2|13212.4|13211.2|13216.9|13215.7|13206.1|13204.9|304
1605093900000|2020-11-11 11:25:00|13212.1|13210.9|13220.4|13219.2|13221.4|13220.2|13209.4|13208.2|223
1605094200000|2020-11-11 11:30:00|13220.1|13218.9|13215.4|13214.2|13229.1|13227.9|13214.1|13212.9|275
1605094500000|2020-11-11 11:35:00|13215.6|13214.4|13221.1|13219.9|13229.4|13228.2|13215.6|13214.4|322
1605094800000|2020-11-11 11:40:00|13219.9|13218.7|13216.4|13215.2|13220.9|13219.7|13204.1|13202.9|363
1605095100000|2020-11-11 11:45:00|13216.1|13214.9|13210.4|13209.2|13220.9|13219.7|13206.4|13205.2|249
1605095400000|2020-11-11 11:50:00|13210.1|13208.9|13215.4|13214.2|13220.6|13219.4|13206.4|13205.2|230
1605095700000|2020-11-11 11:55:00|13215.1|13213.9|13214.6|13213.4|13220.4|13219.2|13209.1|13207.9|222
1605096000000|2020-11-11 12:00:00|13214.4|13213.2|13204.6|13203.4|13216.9|13215.7|13199.4|13198.2|525
1605096300000|2020-11-11 12:05:00|13204.4|13203.2|13203.9|13202.7|13214.6|13213.4|13202.4|13201.2|256
1605096600000|2020-11-11 12:10:00|13204.1|13202.9|13207.6|13206.4|13212.6|13211.4|13202.4|13201.2|358
1605096900000|2020-11-11 12:15:00|13208.1|13206.9|13229.9|13228.7|13231.1|13229.9|13206.9|13205.7|426
1605097200000|2020-11-11 12:20:00|13228.9|13227.7|13234.1|13232.9|13237.1|13235.9|13228.1|13226.9|355
1605097500000|2020-11-11 12:25:00|13233.6|13232.4|13225.4|13224.2|13239.9|13238.7|13224.4|13223.2|471
1605097800000|2020-11-11 12:30:00|13225.1|13223.9|13227.6|13226.4|13231.9|13230.7|13221.9|13220.7|640
1605098100000|2020-11-11 12:35:00|13227.1|13225.9|13227.1|13225.9|13234.6|13233.4|13226.4|13225.2|280
1605098400000|2020-11-11 12:40:00|13227.9|13226.7|13225.4|13224.2|13234.7|13233.5|13225.4|13224.2|226
1605098700000|2020-11-11 12:45:00|13225.2|13224|13230.4|13229.2|13232.4|13231.2|13221.9|13220.7|277
1605099000000|2020-11-11 12:50:00|13230.7|13229.5|13224.7|13223.5|13233.7|13232.5|13224.4|13223.2|182
1605099300000|2020-11-11 12:55:00|13225.4|13224.2|13225.7|13224.5|13231.7|13230.5|13220.7|13219.5|218
1605099600000|2020-11-11 13:00:00|13225.4|13224.2|13236.4|13235.2|13236.9|13235.7|13214.2|13213|423
1605099900000|2020-11-11 13:05:00|13236.2|13235|13234.4|13233.2|13246.2|13245|13228.4|13227.2|523
1605100200000|2020-11-11 13:10:00|13234.2|13233|13242.4|13241.2|13244.4|13243.2|13231.2|13230|269
1605100500000|2020-11-11 13:15:00|13242.7|13241.5|13234.7|13233.5|13244.4|13243.2|13228.7|13227.5|280
1605100800000|2020-11-11 13:20:00|13234.4|13233.2|13234.7|13233.5|13238.2|13237|13228.2|13227|298
1605101100000|2020-11-11 13:25:00|13234.9|13233.7|13229.7|13228.5|13236.7|13235.5|13225.4|13224.2|233
1605101400000|2020-11-11 13:30:00|13229.9|13228.7|13230.4|13229.2|13233.4|13232.2|13227.2|13226|156
1605101700000|2020-11-11 13:35:00|13230.7|13229.5|13233.4|13232.2|13239.7|13238.5|13230.2|13229|338
1605102000000|2020-11-11 13:40:00|13233.7|13232.5|13217.7|13216.5|13234.9|13233.7|13216.2|13215|439
1605102300000|2020-11-11 13:45:00|13217.9|13216.7|13216.2|13215|13221.7|13220.5|13211.9|13210.7|294
1605102600000|2020-11-11 13:50:00|13215.9|13214.7|13216.2|13215|13221.9|13220.7|13211.4|13210.2|298
1605102900000|2020-11-11 13:55:00|13215.9|13214.7|13221.2|13220|13223.7|13222.5|13213.2|13212|184
1605103200000|2020-11-11 14:00:00|13220.9|13219.7|13225.4|13224.2|13227.7|13226.5|13220.7|13219.5|170
1605103500000|2020-11-11 14:05:00|13225.2|13224|13216.4|13215.2|13226.2|13225|13211.4|13210.2|231
1605103800000|2020-11-11 14:10:00|13216.7|13215.5|13232.7|13231.5|13232.9|13231.7|13215.4|13214.2|302
1605104100000|2020-11-11 14:15:00|13232.9|13231.7|13231.9|13230.7|13236.7|13235.5|13229.2|13228|254
1605104400000|2020-11-11 14:20:00|13231.7|13230.5|13230.2|13229|13233.9|13232.7|13227.4|13226.2|185
1605104700000|2020-11-11 14:25:00|13230.4|13229.2|13221.9|13220.7|13231.4|13230.2|13219.7|13218.5|197
1605105000000|2020-11-11 14:30:00|13222.2|13221|13209.4|13208.2|13224.4|13223.2|13206.2|13205|703
1605105300000|2020-11-11 14:35:00|13209.2|13208|13205.9|13204.7|13216.2|13215|13199.7|13198.5|824
1605105600000|2020-11-11 14:40:00|13206.2|13205|13233.2|13232|13233.4|13232.2|13202.2|13201|622
1605105900000|2020-11-11 14:45:00|13233.4|13232.2|13229.4|13228.2|13238.2|13237|13218.7|13217.5|1200
1605106200000|2020-11-11 14:50:00|13229.2|13228|13232.2|13231|13241.9|13240.7|13222.4|13221.2|644
1605106500000|2020-11-11 14:55:00|13232.4|13231.2|13210.4|13209.2|13235.9|13234.7|13200.7|13199.5|1246
1605106800000|2020-11-11 15:00:00|13210.9|13209.7|13208.4|13207.2|13227.2|13226|13202.9|13201.7|798
1605107100000|2020-11-11 15:05:00|13208.2|13207|13218.2|13217|13224.9|13223.7|13208.2|13207|603
1605107400000|2020-11-11 15:10:00|13217.9|13216.7|13224.7|13223.5|13230.4|13229.2|13212.7|13211.5|475
1605107700000|2020-11-11 15:15:00|13224.4|13223.2|13209.9|13208.7|13227.7|13226.5|13207.4|13206.2|630
1605108000000|2020-11-11 15:20:00|13210.4|13209.2|13192.9|13191.7|13218.7|13217.5|13192.7|13191.5|575
1605108300000|2020-11-11 15:25:00|13193.4|13192.2|13228.9|13227.7|13231.9|13230.7|13191.4|13190.2|791
1605108600000|2020-11-11 15:30:00|13228.7|13227.5|13223.4|13222.2|13235.2|13234|13220.7|13219.5|620
1605108900000|2020-11-11 15:35:00|13223.7|13222.5|13212.4|13211.2|13226.2|13225|13206.9|13205.7|453
1605109200000|2020-11-11 15:40:00|13212.7|13211.5|13208.2|13207|13220.4|13219.2|13202.9|13201.7|491
1605109500000|2020-11-11 15:45:00|13208.4|13207.2|13213.9|13212.7|13220.9|13219.7|13204.7|13203.5|624
1605109800000|2020-11-11 15:50:00|13213.7|13212.5|13221.4|13220.2|13229.9|13228.7|13212.7|13211.5|607
1605110100000|2020-11-11 15:55:00|13221.2|13220|13228.4|13227.2|13231.7|13230.5|13219.9|13218.7|421
1605110400000|2020-11-11 16:00:00|13228.2|13227|13214.9|13213.7|13230.7|13229.5|13214.2|13213|536
1605110700000|2020-11-11 16:05:00|13215.2|13214|13229.9|13228.7|13229.9|13228.7|13213.7|13212.5|323
1605111000000|2020-11-11 16:10:00|13229.7|13228.5|13236.4|13235.2|13239.7|13238.5|13228.7|13227.5|746
1605111300000|2020-11-11 16:15:00|13235.9|13234.7|13232.2|13231|13238.4|13237.2|13227.2|13226|723
1605111600000|2020-11-11 16:20:00|13232.4|13231.2|13229.9|13228.7|13235.4|13234.2|13225.4|13224.2|637
1605111900000|2020-11-11 16:25:00|13230.2|13229|13230.9|13229.7|13243.9|13242.7|13229.4|13228.2|1138
1605112200000|2020-11-11 16:30:00|13231.6|13229.6|13220.1|13218.1|13232.6|13230.6|13219.8|13217.8|1065
1605112500000|2020-11-11 16:35:00|13220.3|13218.3|13216.6|13214.6|13226.1|13224.1|13214.6|13212.6|716
1605112800000|2020-11-11 16:40:00|13217.3|13215.3|13226.8|13224.8|13227.8|13225.8|13217.1|13215.1|279
1605113100000|2020-11-11 16:45:00|13226.6|13224.6|13227.8|13225.8|13232.1|13230.1|13223.1|13221.1|510
1605113400000|2020-11-11 16:50:00|13227.6|13225.6|13221.3|13219.3|13228.3|13226.3|13218.3|13216.3|171
1605113700000|2020-11-11 16:55:00|13221.1|13219.1|13225.3|13223.3|13225.6|13223.6|13219.1|13217.1|192
1605114000000|2020-11-11 17:00:00|13224.8|13222.8|13225.6|13223.6|13229.1|13227.1|13222.8|13220.8|168
1605114300000|2020-11-11 17:05:00|13225.8|13223.8|13236.6|13234.6|13239.3|13237.3|13224.6|13222.6|152
1605114600000|2020-11-11 17:10:00|13236.8|13234.8|13227.8|13225.8|13237.8|13235.8|13227.8|13225.8|146
1605114900000|2020-11-11 17:15:00|13228.1|13226.1|13222.3|13220.3|13228.8|13226.8|13220.1|13218.1|152
1605115200000|2020-11-11 17:20:00|13222.1|13220.1|13222.8|13220.8|13225.1|13223.1|13217.3|13215.3|159
1605115500000|2020-11-11 17:25:00|13222.6|13220.6|13220.8|13218.8|13223.3|13221.3|13217.8|13215.8|105
1605115800000|2020-11-11 17:30:00|13221.1|13219.1|13228.1|13226.1|13229.3|13227.3|13220.1|13218.1|74
1605116100000|2020-11-11 17:35:00|13228.3|13226.3|13226.8|13224.8|13231.3|13229.3|13221.8|13219.8|96
1605116400000|2020-11-11 17:40:00|13227.1|13225.1|13224.3|13222.3|13227.3|13225.3|13223.6|13221.6|29
1605116700000|2020-11-11 17:45:00|13224.1|13222.1|13229.6|13227.6|13232.8|13230.8|13223.8|13221.8|95
1605117000000|2020-11-11 17:50:00|13229.8|13227.8|13228.8|13226.8|13230.1|13228.1|13225.8|13223.8|67
1605117300000|2020-11-11 17:55:00|13229.1|13227.1|13227.6|13225.6|13229.8|13227.8|13223.8|13221.8|64
1605117600000|2020-11-11 18:00:00|13227.8|13225.8|13225.6|13223.6|13228.6|13226.6|13223.8|13221.8|68
1605117900000|2020-11-11 18:05:00|13225.3|13223.3|13223.6|13221.6|13225.6|13223.6|13219.8|13217.8|66
1605118200000|2020-11-11 18:10:00|13223.3|13221.3|13221.3|13219.3|13223.8|13221.8|13219.8|13217.8|36
1605118500000|2020-11-11 18:15:00|13221.1|13219.1|13226.8|13224.8|13227.8|13225.8|13219.8|13217.8|71
1605118800000|2020-11-11 18:20:00|13226.6|13224.6|13227.6|13225.6|13233.3|13231.3|13226.3|13224.3|83
1605119100000|2020-11-11 18:25:00|13227.3|13225.3|13222.8|13220.8|13227.6|13225.6|13220.6|13218.6|76
1605119400000|2020-11-11 18:30:00|13222.6|13220.6|13223.6|13221.6|13226.1|13224.1|13221.3|13219.3|47
1605119700000|2020-11-11 18:35:00|13223.1|13221.1|13230.1|13228.1|13232.6|13230.6|13222.8|13220.8|67
1605120000000|2020-11-11 18:40:00|13229.8|13227.8|13225.1|13223.1|13231.3|13229.3|13224.6|13222.6|94
1605120300000|2020-11-11 18:45:00|13225.3|13223.3|13220.6|13218.6|13225.8|13223.8|13219.1|13217.1|100
1605120600000|2020-11-11 18:50:00|13220.8|13218.8|13222.3|13220.3|13223.8|13221.8|13216.3|13214.3|81
1605120900000|2020-11-11 18:55:00|13222.1|13220.1|13212.8|13210.8|13222.8|13220.8|13212.3|13210.3|86
1605121200000|2020-11-11 19:00:00|13213.1|13211.1|13219.6|13217.6|13224.3|13222.3|13212.8|13210.8|75
1605121500000|2020-11-11 19:05:00|13219.3|13217.3|13220.8|13218.8|13224.6|13222.6|13218.6|13216.6|45
1605121800000|2020-11-11 19:10:00|13221.1|13219.1|13220.3|13218.3|13225.6|13223.6|13220.3|13218.3|17
1605122100000|2020-11-11 19:15:00|13218.6|13216.6|13212.1|13210.1|13219.8|13217.8|13210.8|13208.8|78
1605122400000|2020-11-11 19:20:00|13211.8|13209.8|13208.8|13206.8|13217.6|13215.6|13207.3|13205.3|67
1605122700000|2020-11-11 19:25:00|13209.1|13207.1|13197.3|13195.3|13211.1|13209.1|13195.6|13193.6|202
1605123000000|2020-11-11 19:30:00|13197.6|13195.6|13195.3|13193.3|13201.6|13199.6|13194.3|13192.3|132
1605123300000|2020-11-11 19:35:00|13195.1|13193.1|13196.3|13194.3|13198.8|13196.8|13192.1|13190.1|205
1605123600000|2020-11-11 19:40:00|13196.1|13194.1|13190.8|13188.8|13196.1|13194.1|13183.1|13181.1|119
1605123900000|2020-11-11 19:45:00|13190.6|13188.6|13172.1|13170.1|13192.3|13190.3|13168.3|13166.3|148
1605124200000|2020-11-11 19:50:00|13173.1|13171.1|13177.6|13175.6|13178.1|13176.1|13165.8|13163.8|161
1605124500000|2020-11-11 19:55:00|13176.8|13174.8|13185.8|13183.8|13187.8|13185.8|13174.8|13172.8|86
1605124800000|2020-11-11 20:00:00|13185.6|13183.6|13183.6|13181.6|13192.3|13190.3|13182.6|13180.6|75
1605125100000|2020-11-11 20:05:00|13183.1|13181.1|13192.3|13190.3|13192.8|13190.8|13179.3|13177.3|67
1605125400000|2020-11-11 20:10:00|13191.8|13189.8|13195.1|13193.1|13196.3|13194.3|13187.6|13185.6|92
1605125700000|2020-11-11 20:15:00|13194.8|13192.8|13193.8|13191.8|13194.8|13192.8|13189.1|13187.1|62
1605126000000|2020-11-11 20:20:00|13192.8|13190.8|13181.3|13179.3|13193.6|13191.6|13174.8|13172.8|107
1605126300000|2020-11-11 20:25:00|13181.1|13179.1|13171.6|13169.6|13186.6|13184.6|13171.6|13169.6|127
1605126600000|2020-11-11 20:30:00|13171.1|13169.1|13188.1|13186.1|13190.6|13188.6|13170.1|13168.1|84
1605126900000|2020-11-11 20:35:00|13187.8|13185.8|13197.3|13195.3|13199.3|13197.3|13182.6|13180.6|101
1605127200000|2020-11-11 20:40:00|13198.1|13196.1|13205.6|13203.6|13207.8|13205.8|13192.8|13190.8|151
1605127500000|2020-11-11 20:45:00|13206.3|13204.3|13217.1|13215.1|13221.6|13219.6|13204.8|13202.8|356
1605127800000|2020-11-11 20:50:00|13220.8|13218.8|13222.8|13220.8|13228.1|13226.1|13210.1|13208.1|223
1605128100000|2020-11-11 20:55:00|13222.6|13220.6|13231.1|13229.1|13235.1|13233.1|13215.3|13213.3|168
1605128400000|2020-11-11 21:00:00|13230.5|13225.5|13241|13236|13250|13245|13230.5|13225.5|13
1605128700000|2020-11-11 21:05:00|13240.2|13235.2|13233.3|13228.3|13240.3|13235.3|13232.4|13227.4|0
1605129000000|2020-11-11 21:10:00|13234.1|13229.1|13237.6|13232.6|13239|13234|13231.7|13226.7|0
1605129300000|2020-11-11 21:15:00|13236.7|13231.7|13242.2|13237.2|13244.2|13239.2|13236.5|13231.5|0
1605129600000|2020-11-11 21:20:00|13242.4|13237.4|13244.2|13239.2|13244.2|13239.2|13242.2|13237.2|0
1605129900000|2020-11-11 21:25:00|13244.5|13239.5|13243.9|13238.9|13244.7|13239.7|13242.3|13237.3|0
1605130200000|2020-11-11 21:30:00|13243.5|13238.5|13252.8|13247.8|13258.3|13253.3|13240.1|13235.1|0
1605130500000|2020-11-11 21:35:00|13251.1|13246.1|13256|13251|13257.1|13252.1|13250.7|13245.7|0
1605130800000|2020-11-11 21:40:00|13255.9|13250.9|13250.2|13245.2|13256.9|13251.9|13249.4|13244.4|0
1605131100000|2020-11-11 21:45:00|13249.4|13244.4|13252.2|13247.2|13252.2|13247.2|13245.4|13240.4|0
1605131400000|2020-11-11 21:50:00|13252.1|13247.1|13253.1|13248.1|13254.8|13249.8|13249.7|13244.7|0
1605131700000|2020-11-11 21:55:00|13251.5|13246.5|13244.8|13239.8|13251.5|13246.5|13242.8|13237.8|0
1605132000000|2020-11-11 22:00:00|13244.9|13239.9|13246|13241|13247.1|13242.1|13244.1|13239.1|0
1605132300000|2020-11-11 22:05:00|13246.2|13241.2|13245.8|13240.8|13246.6|13241.6|13245.1|13240.1|0
1605132600000|2020-11-11 22:10:00|13245.7|13240.7|13246.8|13241.8|13247|13242|13245.2|13240.2|0
1605132900000|2020-11-11 22:15:00|13246.9|13241.9|13247.5|13242.5|13249|13244|13246.8|13241.8|0
1605133200000|2020-11-11 22:20:00|13247.7|13242.7|13248|13243|13248.1|13243.1|13247.7|13242.7|0
1605133500000|2020-11-11 22:25:00|13248.1|13243.1|13247.9|13242.9|13248.8|13243.8|13247.3|13242.3|0
1605133800000|2020-11-11 22:30:00|13248|13243|13247.2|13242.2|13248|13243|13247.1|13242.1|0
1605134100000|2020-11-11 22:35:00|13247.3|13242.3|13247|13242|13247.8|13242.8|13247|13242|0
1605134400000|2020-11-11 22:40:00|13246.9|13241.9|13247.2|13242.2|13247.6|13242.6|13246.9|13241.9|0
1605134700000|2020-11-11 22:45:00|13247.1|13242.1|13247.4|13242.4|13247.6|13242.6|13246.1|13241.1|0
1605135000000|2020-11-11 22:50:00|13247.3|13242.3|13248.2|13243.2|13249.4|13244.4|13246.9|13241.9|0
1605135300000|2020-11-11 22:55:00|13248.5|13243.5|13249.5|13244.5|13249.5|13244.5|13247.6|13242.6|0
1605135600000|2020-11-11 23:00:00|13247.4|13242.4|13239.7|13234.7|13249|13244|13231.4|13226.4|0
1605135900000|2020-11-11 23:05:00|13239.3|13234.3|13231.6|13226.6|13240.1|13235.1|13230.4|13225.4|0
1605136200000|2020-11-11 23:10:00|13231.2|13226.2|13239.3|13234.3|13242.6|13237.6|13229.6|13224.6|0
1605136500000|2020-11-11 23:15:00|13239.7|13234.7|13237.9|13232.9|13241.7|13236.7|13235.9|13230.9|0
1605136800000|2020-11-11 23:20:00|13238.7|13233.7|13243.6|13238.6|13243.7|13238.7|13238.7|13233.7|0
1605137100000|2020-11-11 23:25:00|13244.9|13239.9|13243.4|13238.4|13245.5|13240.5|13241.3|13236.3|0
1605137400000|2020-11-11 23:30:00|13243|13238|13248.9|13243.9|13248.9|13243.9|13243|13238|0
1605137700000|2020-11-11 23:35:00|13249|13244|13249|13244|13249.1|13244.1|13248.2|13243.2|0
1605138000000|2020-11-11 23:40:00|13248.2|13243.2|13233.8|13228.8|13248.2|13243.2|13231.3|13226.3|0
1605138300000|2020-11-11 23:45:00|13232.6|13227.6|13238.4|13233.4|13239.7|13234.7|13228.8|13223.8|0
1605138600000|2020-11-11 23:50:00|13238.9|13233.9|13232.1|13227.1|13240.1|13235.1|13232.1|13227.1|0
1605138900000|2020-11-11 23:55:00|13231.3|13226.3|13223.4|13218.4|13233.5|13228.5|13221.9|13216.9|0
1605139200000|2020-11-12 00:00:00|13223|13218|13217.9|13212.9|13227.1|13222.1|13215.8|13210.8|0
1605139500000|2020-11-12 00:05:00|13218.8|13213.8|13225.5|13220.5|13226.2|13221.2|13217.1|13212.1|0
1605139800000|2020-11-12 00:10:00|13226.3|13221.3|13225.9|13220.9|13228|13223|13222.1|13217.1|0
1605140100000|2020-11-12 00:15:00|13224.6|13219.6|13194.3|13190.3|13226.3|13221.3|13192.3|13188.3|88
1605140400000|2020-11-12 00:20:00|13194.6|13190.6|13194.6|13190.6|13198.1|13194.1|13184.6|13180.6|121
1605140700000|2020-11-12 00:25:00|13194.8|13190.8|13196.6|13192.6|13200.8|13196.8|13192.3|13188.3|17
1605141000000|2020-11-12 00:30:00|13197.3|13193.3|13202.1|13198.1|13204.3|13200.3|13194.6|13190.6|75
1605141300000|2020-11-12 00:35:00|13202.3|13198.3|13206.6|13202.6|13219.1|13215.1|13199.3|13195.3|128
1605141600000|2020-11-12 00:40:00|13207.1|13203.1|13203.1|13199.1|13215.1|13211.1|13202.8|13198.8|109
1605141900000|2020-11-12 00:45:00|13203.3|13199.3|13210.1|13206.1|13211.6|13207.6|13199.8|13195.8|110
1605142200000|2020-11-12 00:50:00|13210.8|13206.8|13207.1|13203.1|13213.1|13209.1|13207.1|13203.1|75
1605142500000|2020-11-12 00:55:00|13208.1|13204.1|13193.8|13189.8|13208.6|13204.6|13187.3|13183.3|82
1605142800000|2020-11-12 01:00:00|13189.8|13185.8|13184.6|13180.6|13195.8|13191.8|13180.6|13176.6|53
1605143100000|2020-11-12 01:05:00|13180.1|13176.1|13186.1|13182.1|13187.8|13183.8|13177.6|13173.6|53
1605143400000|2020-11-12 01:10:00|13185.8|13181.8|13185.1|13181.1|13190.1|13186.1|13181.6|13177.6|38
1605143700000|2020-11-12 01:15:00|13185.6|13181.6|13188.8|13184.8|13189.1|13185.1|13182.1|13178.1|71
1605144000000|2020-11-12 01:20:00|13187.1|13183.1|13198.8|13194.8|13202.8|13198.8|13187.1|13183.1|54
1605144300000|2020-11-12 01:25:00|13197.8|13193.8|13191.1|13187.1|13199.6|13195.6|13188.3|13184.3|38
1605144600000|2020-11-12 01:30:00|13190.6|13186.6|13179.3|13175.3|13193.1|13189.1|13178.6|13174.6|32
1605144900000|2020-11-12 01:35:00|13179.6|13175.6|13172.3|13168.3|13183.3|13179.3|13171.6|13167.6|32
1605145200000|2020-11-12 01:40:00|13173.1|13169.1|13177.6|13173.6|13178.1|13174.1|13172.8|13168.8|18
1605145500000|2020-11-12 01:45:00|13177.8|13173.8|13182.3|13178.3|13185.6|13181.6|13177.1|13173.1|12
1605145800000|2020-11-12 01:50:00|13182.6|13178.6|13173.6|13169.6|13184.8|13180.8|13172.8|13168.8|20
1605146100000|2020-11-12 01:55:00|13173.8|13169.8|13180.8|13176.8|13182.6|13178.6|13173.8|13169.8|11
1605146400000|2020-11-12 02:00:00|13181.3|13177.3|13181.3|13177.3|13188.3|13184.3|13180.8|13176.8|22
1605146700000|2020-11-12 02:05:00|13181.1|13177.1|13173.8|13169.8|13181.3|13177.3|13170.1|13166.1|32
1605147000000|2020-11-12 02:10:00|13174.1|13170.1|13171.3|13167.3|13178.6|13174.6|13171.3|13167.3|10
1605147300000|2020-11-12 02:15:00|13171.8|13167.8|13161.3|13157.3|13171.8|13167.8|13159.6|13155.6|36
1605147600000|2020-11-12 02:20:00|13160.8|13156.8|13175.3|13171.3|13175.8|13171.8|13159.8|13155.8|40
1605147900000|2020-11-12 02:25:00|13173.1|13169.1|13167.8|13163.8|13179.3|13175.3|13167.3|13163.3|25
1605148200000|2020-11-12 02:30:00|13168.1|13164.1|13175.3|13171.3|13177.8|13173.8|13168.1|13164.1|9
1605148500000|2020-11-12 02:35:00|13175.6|13171.6|13174.6|13170.6|13178.8|13174.8|13173.8|13169.8|10
1605148800000|2020-11-12 02:40:00|13174.8|13170.8|13175.6|13171.6|13177.6|13173.6|13172.1|13168.1|6
1605149100000|2020-11-12 02:45:00|13175.3|13171.3|13178.8|13174.8|13180.6|13176.6|13169.8|13165.8|22
1605149400000|2020-11-12 02:50:00|13177.8|13173.8|13177.8|13173.8|13181.1|13177.1|13176.6|13172.6|8
1605149700000|2020-11-12 02:55:00|13177.6|13173.6|13180.1|13176.1|13180.8|13176.8|13168.6|13164.6|27
1605150000000|2020-11-12 03:00:00|13179.6|13175.6|13181.1|13177.1|13182.3|13178.3|13176.8|13172.8|21
1605150300000|2020-11-12 03:05:00|13182.1|13178.1|13175.3|13171.3|13185.8|13181.8|13175.3|13171.3|24
1605150600000|2020-11-12 03:10:00|13175.1|13171.1|13169.6|13165.6|13178.8|13174.8|13167.1|13163.1|16
1605150900000|2020-11-12 03:15:00|13170.3|13166.3|13167.8|13163.8|13175.3|13171.3|13167.8|13163.8|17
1605151200000|2020-11-12 03:20:00|13168.6|13164.6|13162.1|13158.1|13171.1|13167.1|13162.1|13158.1|10
1605151500000|2020-11-12 03:25:00|13162.3|13158.3|13165.1|13161.1|13167.1|13163.1|13162.1|13158.1|18
1605151800000|2020-11-12 03:30:00|13164.1|13160.1|13127.3|13123.3|13164.1|13160.1|13127.3|13123.3|150
1605152100000|2020-11-12 03:35:00|13127.1|13123.1|13118.6|13114.6|13132.1|13128.1|13112.6|13108.6|114
1605152400000|2020-11-12 03:40:00|13120.1|13116.1|13128.3|13124.3|13129.1|13125.1|13117.3|13113.3|31
1605152700000|2020-11-12 03:45:00|13127.6|13123.6|13127.3|13123.3|13130.3|13126.3|13122.1|13118.1|11
1605153000000|2020-11-12 03:50:00|13128.3|13124.3|13121.3|13117.3|13130.8|13126.8|13119.1|13115.1|24
1605153300000|2020-11-12 03:55:00|13121.6|13117.6|13117.1|13113.1|13122.6|13118.6|13115.6|13111.6|19
1605153600000|2020-11-12 04:00:00|13116.8|13112.8|13128.6|13124.6|13131.1|13127.1|13116.3|13112.3|25
1605153900000|2020-11-12 04:05:00|13128.8|13124.8|13126.8|13122.8|13131.3|13127.3|13126.8|13122.8|6
1605154200000|2020-11-12 04:10:00|13127.1|13123.1|13122.1|13118.1|13129.8|13125.8|13122.1|13118.1|6
1605154500000|2020-11-12 04:15:00|13121.8|13117.8|13120.8|13116.8|13126.6|13122.6|13119.6|13115.6|9
1605154800000|2020-11-12 04:20:00|13119.6|13115.6|13123.6|13119.6|13123.6|13119.6|13117.8|13113.8|3
1605155100000|2020-11-12 04:25:00|13124.8|13120.8|13127.8|13123.8|13133.1|13129.1|13123.8|13119.8|30
1605155400000|2020-11-12 04:30:00|13128.3|13124.3|13125.8|13121.8|13132.3|13128.3|13124.1|13120.1|16
1605155700000|2020-11-12 04:35:00|13126.1|13122.1|13126.3|13122.3|13129.1|13125.1|13122.8|13118.8|12
1605156000000|2020-11-12 04:40:00|13126.6|13122.6|13127.6|13123.6|13128.3|13124.3|13124.3|13120.3|6
1605156300000|2020-11-12 04:45:00|13127.8|13123.8|13127.8|13123.8|13131.3|13127.3|13127.1|13123.1|8
1605156600000|2020-11-12 04:50:00|13126.6|13122.6|13111.8|13107.8|13126.6|13122.6|13105.6|13101.6|57
1605156900000|2020-11-12 04:55:00|13111.6|13107.6|13111.3|13107.3|13112.6|13108.6|13105.3|13101.3|38
1605157200000|2020-11-12 05:00:00|13111.6|13107.6|13112.8|13108.8|13116.8|13112.8|13110.6|13106.6|26
1605157500000|2020-11-12 05:05:00|13113.1|13109.1|13126.8|13122.8|13133.6|13129.6|13113.1|13109.1|96
1605157800000|2020-11-12 05:10:00|13126.6|13122.6|13131.8|13127.8|13131.8|13127.8|13120.8|13116.8|62
1605158100000|2020-11-12 05:15:00|13131.6|13127.6|13129.1|13125.1|13131.6|13127.6|13127.3|13123.3|12
1605158400000|2020-11-12 05:20:00|13129.6|13125.6|13143.3|13139.3|13144.1|13140.1|13129.6|13125.6|58
1605158700000|2020-11-12 05:25:00|13143.1|13139.1|13170.3|13166.3|13170.6|13166.6|13137.3|13133.3|237
1605159000000|2020-11-12 05:30:00|13169.3|13165.3|13166.6|13162.6|13169.8|13165.8|13163.3|13159.3|33
1605159300000|2020-11-12 05:35:00|13166.1|13162.1|13155.1|13151.1|13166.1|13162.1|13149.8|13145.8|28
1605159600000|2020-11-12 05:40:00|13155.3|13151.3|13146.8|13142.8|13159.3|13155.3|13144.8|13140.8|26
1605159900000|2020-11-12 05:45:00|13146.6|13142.6|13149.1|13145.1|13151.8|13147.8|13140.8|13136.8|39
1605160200000|2020-11-12 05:50:00|13148.8|13144.8|13154.1|13150.1|13155.3|13151.3|13146.1|13142.1|36
1605160500000|2020-11-12 05:55:00|13153.8|13149.8|13158.3|13154.3|13162.6|13158.6|13143.6|13139.6|74
1605160800000|2020-11-12 06:00:00|13156.8|13152.8|13167.6|13163.6|13173.1|13169.1|13155.3|13151.3|125
1605161100000|2020-11-12 06:05:00|13168.1|13164.1|13168.8|13164.8|13171.8|13167.8|13165.6|13161.6|57
1605161400000|2020-11-12 06:10:00|13168.6|13164.6|13151.3|13147.3|13168.8|13164.8|13151.3|13147.3|29
1605161700000|2020-11-12 06:15:00|13151.1|13147.1|13145.6|13141.6|13155.8|13151.8|13143.3|13139.3|49
1605162000000|2020-11-12 06:20:00|13147.3|13143.3|13137.8|13133.8|13150.3|13146.3|13134.8|13130.8|84
1605162300000|2020-11-12 06:25:00|13138.8|13134.8|13142.6|13138.6|13144.6|13140.6|13133.8|13129.8|33
1605162600000|2020-11-12 06:30:00|13142.8|13138.8|13156.1|13152.1|13160.6|13156.6|13141.1|13137.1|59
1605162900000|2020-11-12 06:35:00|13155.3|13151.3|13152.3|13148.3|13156.3|13152.3|13148.3|13144.3|30
1605163200000|2020-11-12 06:40:00|13151.8|13147.8|13153.6|13149.6|13156.6|13152.6|13151.8|13147.8|20
1605163500000|2020-11-12 06:45:00|13153.8|13149.8|13155.8|13151.8|13157.6|13153.6|13151.6|13147.6|31
1605163800000|2020-11-12 06:50:00|13154.6|13150.6|13149.3|13145.3|13155.6|13151.6|13147.1|13143.1|90
1605164100000|2020-11-12 06:55:00|13149.1|13145.1|13147.6|13143.6|13151.1|13147.1|13142.6|13138.6|52
1605164400000|2020-11-12 07:00:00|13146.6|13144.6|13154.3|13152.3|13158.1|13156.1|13138.6|13136.6|360
1605164700000|2020-11-12 07:05:00|13154.6|13152.6|13161.3|13159.3|13163.3|13161.3|13151.8|13149.8|271
1605165000000|2020-11-12 07:10:00|13159.1|13157.1|13153.8|13151.8|13169.8|13167.8|13153.1|13151.1|241
1605165300000|2020-11-12 07:15:00|13153.6|13151.6|13154.1|13152.1|13165.8|13163.8|13153.1|13151.1|167
1605165600000|2020-11-12 07:20:00|13153.8|13151.8|13160.3|13158.3|13165.3|13163.3|13152.6|13150.6|136
1605165900000|2020-11-12 07:25:00|13160.8|13158.8|13157.8|13155.8|13164.6|13162.6|13155.8|13153.8|146
1605166200000|2020-11-12 07:30:00|13158.3|13156.3|13153.6|13151.6|13166.8|13164.8|13150.1|13148.1|279
1605166500000|2020-11-12 07:35:00|13153.8|13151.8|13158.6|13156.6|13166.1|13164.1|13152.3|13150.3|152
1605166800000|2020-11-12 07:40:00|13158.8|13156.8|13142.3|13140.3|13158.8|13156.8|13141.3|13139.3|202
1605167100000|2020-11-12 07:45:00|13141.3|13139.3|13113.1|13111.1|13142.6|13140.6|13108.6|13106.6|723
1605167400000|2020-11-12 07:50:00|13113.3|13111.3|13116.8|13114.8|13121.8|13119.8|13108.8|13106.8|693
1605167700000|2020-11-12 07:55:00|13117.1|13115.1|13086.8|13084.8|13117.3|13115.3|13075.3|13073.3|985
1605168000000|2020-11-12 08:00:00|13086.1|13084.1|13105.4|13104.2|13111.2|13110|13072.9|13071.7|2433
1605168300000|2020-11-12 08:05:00|13104.4|13103.2|13078.4|13077.2|13111.4|13110.2|13066.9|13065.7|1423
1605168600000|2020-11-12 08:10:00|13077.9|13076.7|13092.7|13091.5|13099.2|13098|13074.9|13073.7|918
1605168900000|2020-11-12 08:15:00|13092.9|13091.7|13111.2|13110|13114.4|13113.2|13083.2|13082|908
1605169200000|2020-11-12 08:20:00|13111.4|13110.2|13099.2|13098|13114.7|13113.5|13095.2|13094|666
1605169500000|2020-11-12 08:25:00|13099.4|13098.2|13105.7|13104.5|13111.7|13110.5|13093.4|13092.2|571
1605169800000|2020-11-12 08:30:00|13105.4|13104.2|13132.7|13131.5|13133.7|13132.5|13097.7|13096.5|736
1605170100000|2020-11-12 08:35:00|13132.9|13131.7|13136.2|13135|13145.4|13144.2|13129.2|13128|731
1605170400000|2020-11-12 08:40:00|13136|13134.8|13118.7|13117.5|13138.7|13137.5|13115.2|13114|494
1605170700000|2020-11-12 08:45:00|13118.5|13117.3|13116.5|13115.3|13124|13122.8|13101.5|13100.3|613
1605171000000|2020-11-12 08:50:00|13116.7|13115.5|13092.7|13091.5|13122|13120.8|13089.2|13088|686
1605171300000|2020-11-12 08:55:00|13093|13091.8|13081.2|13080|13101.2|13100|13076.5|13075.3|849
1605171600000|2020-11-12 09:00:00|13082.2|13081|13109.2|13108|13111|13109.8|13078|13076.8|624
1605171900000|2020-11-12 09:05:00|13109|13107.8|13105.5|13104.3|13114|13112.8|13096.5|13095.3|427
1605172200000|2020-11-12 09:10:00|13105.7|13104.5|13102.2|13101|13107.7|13106.5|13093.2|13092|355
1605172500000|2020-11-12 09:15:00|13102|13100.8|13113.5|13112.3|13118|13116.8|13102|13100.8|419
1605172800000|2020-11-12 09:20:00|13113.7|13112.5|13117.5|13116.3|13119|13117.8|13103|13101.8|459
1605173100000|2020-11-12 09:25:00|13117.2|13116|13111.7|13110.5|13125.7|13124.5|13111.7|13110.5|435
1605173400000|2020-11-12 09:30:00|13112.7|13111.5|13125.7|13124.5|13130.5|13129.3|13112.5|13111.3|528
1605173700000|2020-11-12 09:35:00|13126.2|13125|13137|13135.8|13143.7|13142.5|13124.2|13123|626
1605174000000|2020-11-12 09:40:00|13136.7|13135.5|13140.5|13139.3|13141.5|13140.3|13129|13127.8|493
1605174300000|2020-11-12 09:45:00|13140.2|13139|13161.5|13160.3|13169.5|13168.3|13136|13134.8|972
1605174600000|2020-11-12 09:50:00|13161.2|13160|13159.5|13158.3|13162|13160.8|13145.2|13144|582
1605174900000|2020-11-12 09:55:00|13159.2|13158|13153.7|13152.5|13160.7|13159.5|13151.5|13150.3|291
1605175200000|2020-11-12 10:00:00|13154|13152.8|13150|13148.8|13158|13156.8|13145|13143.8|422
1605175500000|2020-11-12 10:05:00|13149.7|13148.5|13147.5|13146.3|13152|13150.8|13141.2|13140|420
1605175800000|2020-11-12 10:10:00|13147.7|13146.5|13143.2|13142|13152.5|13151.3|13136.2|13135|374
1605176100000|2020-11-12 10:15:00|13143.7|13142.5|13155.5|13154.3|13157.7|13156.5|13138.7|13137.5|224
1605176400000|2020-11-12 10:20:00|13155.7|13154.5|13155.5|13154.3|13158.2|13157|13149.7|13148.5|241
1605176700000|2020-11-12 10:25:00|13155.2|13154|13151.2|13150|13157|13155.8|13140.5|13139.3|327
1605177000000|2020-11-12 10:30:00|13151|13149.8|13150|13148.8|13151.2|13150|13141.7|13140.5|219
1605177300000|2020-11-12 10:35:00|13150.2|13149|13154.5|13153.3|13158|13156.8|13144|13142.8|255
1605177600000|2020-11-12 10:40:00|13154.2|13153|13155.5|13154.3|13161.5|13160.3|13149.2|13148|258
1605177900000|2020-11-12 10:45:00|13155.7|13154.5|13153|13151.8|13159|13157.8|13150.7|13149.5|136
1605178200000|2020-11-12 10:50:00|13153.2|13152|13145.5|13144.3|13154.5|13153.3|13144.7|13143.5|247
1605178500000|2020-11-12 10:55:00|13145.2|13144|13140|13138.8|13150.7|13149.5|13137.5|13136.3|224
1605178800000|2020-11-12 11:00:00|13140.2|13139|13124|13122.8|13140.5|13139.3|13120.2|13119|453
1605179100000|2020-11-12 11:05:00|13123.7|13122.5|13130.2|13129|13137.2|13136|13122.5|13121.3|301
1605179400000|2020-11-12 11:10:00|13130|13128.8|13137.2|13136|13145.5|13144.3|13128|13126.8|260
1605179700000|2020-11-12 11:15:00|13137.5|13136.3|13132.5|13131.3|13145.5|13144.3|13131|13129.8|158
1605180000000|2020-11-12 11:20:00|13132.2|13131|13120.7|13119.5|13133.5|13132.3|13119|13117.8|309
1605180300000|2020-11-12 11:25:00|13121|13119.8|13111.5|13110.3|13124|13122.8|13110.5|13109.3|294
1605180600000|2020-11-12 11:30:00|13111.2|13110|13107.5|13106.3|13118.5|13117.3|13106|13104.8|221
1605180900000|2020-11-12 11:35:00|13107.7|13106.5|13101.5|13100.3|13112.2|13111|13100.5|13099.3|169
1605181200000|2020-11-12 11:40:00|13101.7|13100.5|13108|13106.8|13110|13108.8|13101.5|13100.3|193
1605181500000|2020-11-12 11:45:00|13108.2|13107|13117.2|13116|13122|13120.8|13105|13103.8|257
1605181800000|2020-11-12 11:50:00|13117.5|13116.3|13120.7|13119.5|13125.2|13124|13117.5|13116.3|303
1605182100000|2020-11-12 11:55:00|13120.2|13119|13100.5|13099.3|13121.2|13120|13098|13096.8|441
1605182400000|2020-11-12 12:00:00|13101.7|13100.5|13088.5|13087.3|13104|13102.8|13080|13078.8|654
1605182700000|2020-11-12 12:05:00|13088.7|13087.5|13076.2|13075|13090.5|13089.3|13070|13068.8|554
1605183000000|2020-11-12 12:10:00|13076|13074.8|13081.7|13080.5|13087.2|13086|13073.5|13072.3|403
1605183300000|2020-11-12 12:15:00|13081.2|13080|13090|13088.8|13092.2|13091|13077.7|13076.5|395
1605183600000|2020-11-12 12:20:00|13090.2|13089|13084.5|13083.3|13092.7|13091.5|13082.2|13081|342
1605183900000|2020-11-12 12:25:00|13084.7|13083.5|13090|13088.8|13094.2|13093|13082|13080.8|190
1605184200000|2020-11-12 12:30:00|13090.2|13089|13077.5|13076.3|13091.5|13090.3|13077|13075.8|228
1605184500000|2020-11-12 12:35:00|13077.2|13076|13087.2|13086|13087.5|13086.3|13076.2|13075|282
1605184800000|2020-11-12 12:40:00|13086.2|13085|13077.7|13076.5|13087.7|13086.5|13070.5|13069.3|238
1605185100000|2020-11-12 12:45:00|13078|13076.8|13071|13069.8|13079.5|13078.3|13070.7|13069.5|216
1605185400000|2020-11-12 12:50:00|13071.2|13070|13037.7|13036.5|13072|13070.8|13019.7|13018.5|2121
1605185700000|2020-11-12 12:55:00|13037|13035.8|13035.7|13034.5|13045|13043.8|13029|13027.8|376
1605186000000|2020-11-12 13:00:00|13037|13035.8|13044.5|13043.3|13047|13045.8|13034.5|13033.3|402
1605186300000|2020-11-12 13:05:00|13044|13042.8|13038.2|13037|13054.5|13053.3|13033.2|13032|456
1605186600000|2020-11-12 13:10:00|13038|13036.8|13022|13020.8|13039|13037.8|13019.7|13018.5|475
1605186900000|2020-11-12 13:15:00|13022.2|13021|13023.5|13022.3|13032.2|13031|13020.5|13019.3|316
1605187200000|2020-11-12 13:20:00|13022.5|13021.3|13035.5|13034.3|13037.2|13036|13019.2|13018|440
1605187500000|2020-11-12 13:25:00|13035.7|13034.5|13044.5|13043.3|13045.7|13044.5|13031.2|13030|362
1605187800000|2020-11-12 13:30:00|13045.2|13044|13059.5|13058.3|13059.7|13058.5|13038|13036.8|632
1605188100000|2020-11-12 13:35:00|13059.7|13058.5|13053.7|13052.5|13062|13060.8|13046.7|13045.5|356
1605188400000|2020-11-12 13:40:00|13053.5|13052.3|13054.2|13053|13059.7|13058.5|13050.2|13049|368
1605188700000|2020-11-12 13:45:00|13054|13052.8|13044.2|13043|13055.2|13054|13042.5|13041.3|262
1605189000000|2020-11-12 13:50:00|13044|13042.8|13039.5|13038.3|13048.2|13047|13036.2|13035|287
1605189300000|2020-11-12 13:55:00|13039.7|13038.5|13051|13049.8|13052|13050.8|13034|13032.8|286
1605189600000|2020-11-12 14:00:00|13051.5|13050.3|13036|13034.8|13055.2|13054|13034.2|13033|264
1605189900000|2020-11-12 14:05:00|13035.7|13034.5|13027|13025.8|13037.5|13036.3|13026.7|13025.5|351
1605190200000|2020-11-12 14:10:00|13027.2|13026|13046|13044.8|13050|13048.8|13025|13023.8|374
1605190500000|2020-11-12 14:15:00|13046.2|13045|13038.2|13037|13051|13049.8|13030|13028.8|411
1605190800000|2020-11-12 14:20:00|13038|13036.8|13049|13047.8|13054|13052.8|13038|13036.8|208
1605191100000|2020-11-12 14:25:00|13049.2|13048|13050.7|13049.5|13056.2|13055|13047.2|13046|203
1605191400000|2020-11-12 14:30:00|13050.5|13049.3|13044|13042.8|13056.5|13055.3|13030.5|13029.3|738
1605191700000|2020-11-12 14:35:00|13044.2|13043|13059.5|13058.3|13067.2|13066|13041|13039.8|762
1605192000000|2020-11-12 14:40:00|13059.7|13058.5|13056.2|13055|13061.2|13060|13048.7|13047.5|351
1605192300000|2020-11-12 14:45:00|13056.5|13055.3|13042|13040.8|13062.5|13061.3|13040|13038.8|310
1605192600000|2020-11-12 14:50:00|13042.2|13041|13060.7|13059.5|13064.5|13063.3|13036|13034.8|476
1605192900000|2020-11-12 14:55:00|13061|13059.8|13060.2|13059|13062|13060.8|13045|13043.8|367
1605193200000|2020-11-12 15:00:00|13059.5|13058.3|13067|13065.8|13071.5|13070.3|13052.5|13051.3|732
1605193500000|2020-11-12 15:05:00|13067.2|13066|13077.2|13076|13079.2|13078|13066.5|13065.3|332
1605193800000|2020-11-12 15:10:00|13077|13075.8|13081|13079.8|13082.7|13081.5|13069.5|13068.3|661
1605194100000|2020-11-12 15:15:00|13081.2|13080|13077.7|13076.5|13082.5|13081.3|13073.2|13072|381
1605194400000|2020-11-12 15:20:00|13077.5|13076.3|13058.2|13057|13078.7|13077.5|13055.2|13054|421
1605194700000|2020-11-12 15:25:00|13058.5|13057.3|13057.2|13056|13064.5|13063.3|13051.5|13050.3|322
1605195000000|2020-11-12 15:30:00|13057|13055.8|13065.6|13064.4|13067.8|13066.6|13056|13054.8|437
1605195300000|2020-11-12 15:35:00|13065.3|13064.1|13069.6|13068.4|13071.3|13070.1|13062.8|13061.6|413
1605195600000|2020-11-12 15:40:00|13069.3|13068.1|13069.3|13068.1|13075.3|13074.1|13065.8|13064.6|323
1605195900000|2020-11-12 15:45:00|13069.1|13067.9|13062.6|13061.4|13071.6|13070.4|13057.6|13056.4|259
1605196200000|2020-11-12 15:50:00|13062.3|13061.1|13068.3|13067.1|13070.1|13068.9|13059.6|13058.4|198
1605196500000|2020-11-12 15:55:00|13068.1|13066.9|13056.1|13054.9|13070.1|13068.9|13055.1|13053.9|194
1605196800000|2020-11-12 16:00:00|13055.8|13054.6|13048.1|13046.9|13058.8|13057.6|13044.3|13043.1|529
1605197100000|2020-11-12 16:05:00|13048.3|13047.1|13055.3|13054.1|13056.3|13055.1|13046.1|13044.9|411
1605197400000|2020-11-12 16:10:00|13055.6|13054.4|13041.8|13040.6|13056.3|13055.1|13036.8|13035.6|535
1605197700000|2020-11-12 16:15:00|13041.3|13040.1|13052.8|13051.6|13053.8|13052.6|13039.6|13038.4|342
1605198000000|2020-11-12 16:20:00|13052.6|13051.4|13067.3|13066.1|13068.1|13066.9|13052.1|13050.9|1066
1605198300000|2020-11-12 16:25:00|13067.6|13066.4|13069.8|13068.6|13075.1|13073.9|13060.8|13059.6|1067
1605198600000|2020-11-12 16:30:00|13070.2|13068.2|13054.2|13052.2|13071.5|13069.5|13048.7|13046.7|1734
1605198900000|2020-11-12 16:35:00|13052.2|13050.2|13040.2|13038.2|13060.7|13058.7|13040|13038|1083
1605199200000|2020-11-12 16:40:00|13040|13038|13033.2|13031.2|13040|13038|13029.2|13027.2|717
1605199500000|2020-11-12 16:45:00|13033|13031|13038.7|13036.7|13043.7|13041.7|13032.2|13030.2|483
1605199800000|2020-11-12 16:50:00|13038.5|13036.5|13045.2|13043.2|13049.7|13047.7|13038.2|13036.2|444
1605200100000|2020-11-12 16:55:00|13045|13043|13046.2|13044.2|13048.2|13046.2|13042|13040|161
1605200400000|2020-11-12 17:00:00|13045.7|13043.7|13043|13041|13047.5|13045.5|13036.2|13034.2|168
1605200700000|2020-11-12 17:05:00|13043.2|13041.2|13048.5|13046.5|13050.2|13048.2|13037.2|13035.2|247
1605201000000|2020-11-12 17:10:00|13048.7|13046.7|13049.7|13047.7|13052.7|13050.7|13041.7|13039.7|186
1605201300000|2020-11-12 17:15:00|13050|13048|13043.5|13041.5|13050.5|13048.5|13042.7|13040.7|150
1605201600000|2020-11-12 17:20:00|13043.7|13041.7|13038.2|13036.2|13047.2|13045.2|13037.2|13035.2|127
1605201900000|2020-11-12 17:25:00|13037.5|13035.5|13015|13013|13038.2|13036.2|13014.7|13012.7|483
1605202200000|2020-11-12 17:30:00|13014.7|13012.7|13014.2|13012.2|13020.2|13018.2|13012.7|13010.7|262
1605202500000|2020-11-12 17:35:00|13013.7|13011.7|12998.7|12996.7|13017.2|13015.2|12997.5|12995.5|339
1605202800000|2020-11-12 17:40:00|12998.5|12996.5|12991.7|12989.7|13001.2|12999.2|12989.2|12987.2|350
1605203100000|2020-11-12 17:45:00|12991.5|12989.5|12969.7|12967.7|12992.7|12990.7|12967.5|12965.5|598
1605203400000|2020-11-12 17:50:00|12970|12968|12981|12979|12982.5|12980.5|12961.7|12959.7|500
1605203700000|2020-11-12 17:55:00|12981.2|12979.2|12984.2|12982.2|12985.2|12983.2|12979.2|12977.2|246
1605204000000|2020-11-12 18:00:00|12983.2|12981.2|12979.2|12977.2|12986|12984|12972|12970|344
1605204300000|2020-11-12 18:05:00|12979|12977|12972.7|12970.7|12980.5|12978.5|12967|12965|206
1605204600000|2020-11-12 18:10:00|12972.5|12970.5|12976|12974|12977|12975|12960.2|12958.2|267
1605204900000|2020-11-12 18:15:00|12975.7|12973.7|12972|12970|12976.2|12974.2|12958.7|12956.7|299
1605205200000|2020-11-12 18:20:00|12971.7|12969.7|12964|12962|12982.2|12980.2|12963.7|12961.7|318
1605205500000|2020-11-12 18:25:00|12964.2|12962.2|12969.2|12967.2|12975.5|12973.5|12961.5|12959.5|333
1605205800000|2020-11-12 18:30:00|12969|12967|12975.5|12973.5|12980.2|12978.2|12961.5|12959.5|252
1605206100000|2020-11-12 18:35:00|12975.2|12973.2|12980.7|12978.7|12984|12982|12971.7|12969.7|145
1605206400000|2020-11-12 18:40:00|12980.5|12978.5|12978.5|12976.5|12983.7|12981.7|12977|12975|74
1605206700000|2020-11-12 18:45:00|12978.7|12976.7|12965.2|12963.2|12979.2|12977.2|12964.2|12962.2|158
1605207000000|2020-11-12 18:50:00|12965|12963|12981.5|12979.5|12982|12980|12962|12960|164
1605207300000|2020-11-12 18:55:00|12980.7|12978.7|12985.5|12983.5|12986.7|12984.7|12976.7|12974.7|153
1605207600000|2020-11-12 19:00:00|12985.7|12983.7|12988.5|12986.5|12992.5|12990.5|12982.7|12980.7|176
1605207900000|2020-11-12 19:05:00|12988.7|12986.7|12973.7|12971.7|12991.5|12989.5|12970|12968|148
1605208200000|2020-11-12 19:10:00|12974|12972|12973|12971|12980|12978|12971.7|12969.7|83
1605208500000|2020-11-12 19:15:00|12972.7|12970.7|12970.2|12968.2|12974|12972|12966.7|12964.7|110
1605208800000|2020-11-12 19:20:00|12970|12968|12971.7|12969.7|12982.7|12980.7|12965.5|12963.5|259
1605209100000|2020-11-12 19:25:00|12971|12969|12972.7|12970.7|12981.2|12979.2|12970.2|12968.2|56
1605209400000|2020-11-12 19:30:00|12972.5|12970.5|12976|12974|12991.7|12989.7|12965.7|12963.7|289
1605209700000|2020-11-12 19:35:00|12976.2|12974.2|12972|12970|12977.7|12975.7|12969.2|12967.2|80
1605210000000|2020-11-12 19:40:00|12971.7|12969.7|12952|12950|12972|12970|12950.2|12948.2|289
1605210300000|2020-11-12 19:45:00|12951.7|12949.7|12959|12957|12961.5|12959.5|12948|12946|150
1605210600000|2020-11-12 19:50:00|12958.7|12956.7|12958.5|12956.5|12968.2|12966.2|12950.7|12948.7|265
1605210900000|2020-11-12 19:55:00|12958.2|12956.2|12956.5|12954.5|12967.2|12965.2|12955.5|12953.5|206
1605211200000|2020-11-12 20:00:00|12956.2|12954.2|12943.5|12941.5|12961|12959|12942|12940|129
1605211500000|2020-11-12 20:05:00|12943.2|12941.2|12946.2|12944.2|12951.5|12949.5|12937.7|12935.7|145
1605211800000|2020-11-12 20:10:00|12946.5|12944.5|12950|12948|12953|12951|12942|12940|95
1605212100000|2020-11-12 20:15:00|12949.7|12947.7|12972.5|12970.5|12980|12978|12946.7|12944.7|245
1605212400000|2020-11-12 20:20:00|12972.2|12970.2|12971.7|12969.7|12977.2|12975.2|12966.5|12964.5|91
1605212700000|2020-11-12 20:25:00|12971.5|12969.5|12959.5|12957.5|12975.7|12973.7|12957.5|12955.5|118
1605213000000|2020-11-12 20:30:00|12958.7|12956.7|12951.5|12949.5|12959.7|12957.7|12943.5|12941.5|184
1605213300000|2020-11-12 20:35:00|12951.2|12949.2|12963.7|12961.7|12965.7|12963.7|12939.5|12937.5|175
1605213600000|2020-11-12 20:40:00|12964|12962|12963.2|12961.2|12973.7|12971.7|12958.2|12956.2|118
1605213900000|2020-11-12 20:45:00|12962.5|12960.5|12963|12961|12968.5|12966.5|12950|12948|200
1605214200000|2020-11-12 20:50:00|12962.7|12960.7|12979.2|12977.2|12982.2|12980.2|12962.7|12960.7|407
1605214500000|2020-11-12 20:55:00|12979.7|12977.7|12980.7|12978.7|12981.7|12979.7|12971.5|12969.5|277
1605214800000|2020-11-12 21:00:00|12985.3|12980.3|12991.5|12986.5|12996.7|12991.7|12984.5|12979.5|19
1605215100000|2020-11-12 21:05:00|12994|12989|12995|12990|13001.4|12996.4|12991.4|12986.4|0
1605215400000|2020-11-12 21:10:00|12996.7|12991.7|12992.3|12987.3|13008.5|13003.5|12989|12984|0
1605215700000|2020-11-12 21:15:00|12992.4|12987.4|12989.9|12984.9|12992.7|12987.7|12988.2|12983.2|0
1605216000000|2020-11-12 21:20:00|12989.8|12984.8|12990.5|12985.5|12991.2|12986.2|12989.4|12984.4|0
1605216300000|2020-11-12 21:25:00|12990.4|12985.4|12994.1|12989.1|12995.4|12990.4|12990.2|12985.2|0
1605216600000|2020-11-12 21:30:00|12994.9|12989.9|13010.9|13005.9|13021.8|13016.8|12990.8|12985.8|0
1605216900000|2020-11-12 21:35:00|13010.1|13005.1|13002.4|12997.4|13017.4|13012.4|13000.8|12995.8|0
1605217200000|2020-11-12 21:40:00|13001.6|12996.6|12992.1|12987.1|13009.9|13004.9|12990.4|12985.4|0
1605217500000|2020-11-12 21:45:00|12991.3|12986.3|12995.2|12990.2|12996.3|12991.3|12988.6|12983.6|0
1605217800000|2020-11-12 21:50:00|12996|12991|12997.8|12992.8|12999.4|12994.4|12995.2|12990.2|0
1605218100000|2020-11-12 21:55:00|12997|12992|12992.1|12987.1|12997.9|12992.9|12989.7|12984.7|0
1605218400000|2020-11-12 22:00:00|12992.5|12987.5|12990.5|12985.5|12992.5|12987.5|12990.1|12985.1|0
1605218700000|2020-11-12 22:05:00|12990.6|12985.6|12991.6|12986.6|12991.7|12986.7|12990.3|12985.3|0
1605219000000|2020-11-12 22:10:00|12991.5|12986.5|12991.5|12986.5|12991.5|12986.5|12991.4|12986.4|0
1605219300000|2020-11-12 22:15:00|12991.7|12986.7|12991.1|12986.1|12991.7|12986.7|12990.9|12985.9|0
1605219600000|2020-11-12 22:20:00|12991.5|12986.5|12991|12986|12991.5|12986.5|12990.8|12985.8|0
1605219900000|2020-11-12 22:25:00|12990.9|12985.9|12990.3|12985.3|12991|12986|12990.3|12985.3|0
1605220200000|2020-11-12 22:30:00|12990.6|12985.6|12990.7|12985.7|12990.8|12985.8|12989.8|12984.8|0
1605220500000|2020-11-12 22:35:00|12990.9|12985.9|12989.9|12984.9|12991.2|12986.2|12989.8|12984.8|0
1605220800000|2020-11-12 22:40:00|12990.4|12985.4|12991.1|12986.1|12991.2|12986.2|12989.4|12984.4|0
1605221100000|2020-11-12 22:45:00|12991|12986|12991|12986|12991|12986|12990.9|12985.9|0
1605221400000|2020-11-12 22:50:00|12991.1|12986.1|12991|12986|12991.3|12986.3|12991|12986|0
1605221700000|2020-11-12 22:55:00|12992.4|12987.4|12991.8|12986.8|12994.1|12989.1|12991.8|12986.8|0
1605222000000|2020-11-12 23:00:00|12988.9|12983.9|12989.1|12984.1|12992.2|12987.2|12981.4|12976.4|0
1605222300000|2020-11-12 23:05:00|12989.4|12984.4|12989.8|12984.8|12994.1|12989.1|12989|12984|0
1605222600000|2020-11-12 23:10:00|12990.2|12985.2|12978.3|12973.3|12990.7|12985.7|12977.1|12972.1|0
1605222900000|2020-11-12 23:15:00|12978.7|12973.7|12978.9|12973.9|12980.2|12975.2|12971.9|12966.9|0
1605223200000|2020-11-12 23:20:00|12979.7|12974.7|12980.8|12975.8|12982.9|12977.9|12978.9|12973.9|0
1605223500000|2020-11-12 23:25:00|12981.2|12976.2|12985.6|12980.6|12987.7|12982.7|12981.2|12976.2|0
1605223800000|2020-11-12 23:30:00|12987.2|12982.2|12989.7|12984.7|12990.5|12985.5|12984.7|12979.7|0
1605224100000|2020-11-12 23:35:00|12990.1|12985.1|12978.8|12973.8|12992|12987|12977.1|12972.1|0
1605224400000|2020-11-12 23:40:00|12979.7|12974.7|12986.6|12981.6|12987|12982|12978.9|12973.9|0
1605224700000|2020-11-12 23:45:00|12986.2|12981.2|12987.6|12982.6|12991.3|12986.3|12985.4|12980.4|0
1605225000000|2020-11-12 23:50:00|12988.4|12983.4|12982.6|12977.6|12988.4|12983.4|12979.3|12974.3|0
1605225300000|2020-11-12 23:55:00|12982.7|12977.7|12979.3|12974.3|12986|12981|12976|12971|0
1605225600000|2020-11-13 00:00:00|12980.5|12975.5|12983.2|12978.2|12986.8|12981.8|12976.8|12971.8|0
1605225900000|2020-11-13 00:05:00|12983.7|12978.7|12988.5|12983.5|12990.2|12985.2|12981.5|12976.5|0
1605226200000|2020-11-13 00:10:00|12988.9|12983.9|13001.6|12996.6|13001.6|12996.6|12988|12983|0
1605226500000|2020-11-13 00:15:00|13002|12997|12987.7|12983.7|13006.2|13002.2|12986.5|12982.5|64
1605226800000|2020-11-13 00:20:00|12988|12984|13004.7|13000.7|13007|13003|12988|12984|19
1605227100000|2020-11-13 00:25:00|13005|13001|12999.7|12995.7|13005|13001|12998.2|12994.2|15
1605227400000|2020-11-13 00:30:00|13001|12997|12997.2|12993.2|13001|12997|12995.2|12991.2|32
1605227700000|2020-11-13 00:35:00|12994.7|12990.7|12979|12975|12995|12991|12973.7|12969.7|34
1605228000000|2020-11-13 00:40:00|12980.2|12976.2|12968|12964|12982.2|12978.2|12968|12964|40
1605228300000|2020-11-13 00:45:00|12967.7|12963.7|12964.7|12960.7|12972.2|12968.2|12959.7|12955.7|76
1605228600000|2020-11-13 00:50:00|12966|12962|12958.5|12954.5|12968.5|12964.5|12957|12953|59
1605228900000|2020-11-13 00:55:00|12958.7|12954.7|12957.7|12953.7|12971.2|12967.2|12957.7|12953.7|25
1605229200000|2020-11-13 01:00:00|12958.2|12954.2|12965|12961|12969.5|12965.5|12957.2|12953.2|24
1605229500000|2020-11-13 01:05:00|12965.2|12961.2|12967.7|12963.7|12968|12964|12962|12958|15
1605229800000|2020-11-13 01:10:00|12967.5|12963.5|12975.2|12971.2|12975.5|12971.5|12964.2|12960.2|20
1605230100000|2020-11-13 01:15:00|12975|12971|12973.5|12969.5|12979|12975|12970.5|12966.5|10
1605230400000|2020-11-13 01:20:00|12973.2|12969.2|12962|12958|12974.7|12970.7|12957.7|12953.7|23
1605230700000|2020-11-13 01:25:00|12962.2|12958.2|12959.5|12955.5|12967.5|12963.5|12959.2|12955.2|11
1605231000000|2020-11-13 01:30:00|12959.7|12955.7|12952.2|12948.2|12959.7|12955.7|12948.2|12944.2|27
1605231300000|2020-11-13 01:35:00|12952|12948|12950.2|12946.2|12956.7|12952.7|12945.5|12941.5|19
1605231600000|2020-11-13 01:40:00|12950|12946|12957|12953|12959.2|12955.2|12948.2|12944.2|16
1605231900000|2020-11-13 01:45:00|12953|12949|12961.7|12957.7|12965|12961|12950.7|12946.7|20
1605232200000|2020-11-13 01:50:00|12960.5|12956.5|12951.2|12947.2|12960.5|12956.5|12946.2|12942.2|33
1605232500000|2020-11-13 01:55:00|12951|12947|12948.2|12944.2|12951.7|12947.7|12937.2|12933.2|41
1605232800000|2020-11-13 02:00:00|12948|12944|12937|12933|12949.7|12945.7|12936.2|12932.2|17
1605233100000|2020-11-13 02:05:00|12936.7|12932.7|12940.2|12936.2|12944.5|12940.5|12932|12928|33
1605233400000|2020-11-13 02:10:00|12940|12936|12952.5|12948.5|12953.7|12949.7|12939.7|12935.7|14
1605233700000|2020-11-13 02:15:00|12953.5|12949.5|12955.7|12951.7|12958|12954|12951.5|12947.5|29
1605234000000|2020-11-13 02:20:00|12955.5|12951.5|12950|12946|12960.7|12956.7|12947.7|12943.7|28
1605234300000|2020-11-13 02:25:00|12951|12947|12951.5|12947.5|12954.5|12950.5|12943.5|12939.5|12
1605234600000|2020-11-13 02:30:00|12951.2|12947.2|12963.7|12959.7|12965|12961|12942.5|12938.5|18
1605234900000|2020-11-13 02:35:00|12963.5|12959.5|12966.7|12962.7|12967.5|12963.5|12962|12958|16
1605235200000|2020-11-13 02:40:00|12967.2|12963.2|12964.5|12960.5|12968.5|12964.5|12963.7|12959.7|7
1605235500000|2020-11-13 02:45:00|12965|12961|12966|12962|12971|12967|12961.5|12957.5|35
1605235800000|2020-11-13 02:50:00|12966.2|12962.2|12974|12970|12974|12970|12965.7|12961.7|13
1605236100000|2020-11-13 02:55:00|12974.2|12970.2|12971|12967|12975|12971|12971|12967|23
1605236400000|2020-11-13 03:00:00|12969.5|12965.5|12972.5|12968.5|12974.7|12970.7|12968.5|12964.5|5
1605236700000|2020-11-13 03:05:00|12971.2|12967.2|12972.5|12968.5|12975.2|12971.2|12969.5|12965.5|18
1605237000000|2020-11-13 03:10:00|12972.7|12968.7|12966.2|12962.2|12973.7|12969.7|12965.7|12961.7|17
1605237300000|2020-11-13 03:15:00|12967.2|12963.2|12962|12958|12968.2|12964.2|12958.7|12954.7|17
1605237600000|2020-11-13 03:20:00|12961.7|12957.7|12962.2|12958.2|12962.7|12958.7|12959.5|12955.5|5
1605237900000|2020-11-13 03:25:00|12962|12958|12959.7|12955.7|12962|12958|12958.5|12954.5|9
1605238200000|2020-11-13 03:30:00|12957.7|12953.7|12957.7|12953.7|12961.2|12957.2|12957.2|12953.2|10
1605238500000|2020-11-13 03:35:00|12959|12955|12964.5|12960.5|12966.2|12962.2|12959|12955|5
1605238800000|2020-11-13 03:40:00|12966.5|12962.5|12964|12960|12968.7|12964.7|12963.7|12959.7|4
1605239100000|2020-11-13 03:45:00|12964.2|12960.2|12971.7|12967.7|12973.7|12969.7|12964.2|12960.2|6
1605239400000|2020-11-13 03:50:00|12972|12968|12974.5|12970.5|12977.7|12973.7|12969.5|12965.5|18
1605239700000|2020-11-13 03:55:00|12972.7|12968.7|12967.5|12963.5|12973.2|12969.2|12967|12963|6
1605240000000|2020-11-13 04:00:00|12967.2|12963.2|12971|12967|12975.2|12971.2|12967.2|12963.2|11
1605240300000|2020-11-13 04:05:00|12971.2|12967.2|12964.2|12960.2|12971.2|12967.2|12963|12959|8
1605240600000|2020-11-13 04:10:00|12964.5|12960.5|12964.7|12960.7|12964.7|12960.7|12960.7|12956.7|1
1605240900000|2020-11-13 04:15:00|12965|12961|12970|12966|12970|12966|12964.5|12960.5|4
1605241200000|2020-11-13 04:20:00|12968.5|12964.5|12964.7|12960.7|12969|12965|12964|12960|8
1605241500000|2020-11-13 04:25:00|12967|12963|12970|12966|12970|12966|12965.7|12961.7|4
1605241800000|2020-11-13 04:30:00|12969.7|12965.7|12980.5|12976.5|12984.7|12980.7|12969.2|12965.2|37
1605242100000|2020-11-13 04:35:00|12980|12976|12988.2|12984.2|12989.5|12985.5|12979|12975|14
1605242400000|2020-11-13 04:40:00|12988.5|12984.5|12995|12991|12995.5|12991.5|12986.2|12982.2|9
1605242700000|2020-11-13 04:45:00|12993.5|12989.5|12998.5|12994.5|12999|12995|12992.5|12988.5|10
1605243000000|2020-11-13 04:50:00|12997.5|12993.5|13008.5|13004.5|13009.2|13005.2|12994.7|12990.7|23
1605243300000|2020-11-13 04:55:00|13008.2|13004.2|13004.7|13000.7|13010.7|13006.7|13003.5|12999.5|16
1605243600000|2020-11-13 05:00:00|13005.5|13001.5|13003.7|12999.7|13005.5|13001.5|12997|12993|21
1605243900000|2020-11-13 05:05:00|13002.5|12998.5|13000.5|12996.5|13002.5|12998.5|12997|12993|9
1605244200000|2020-11-13 05:10:00|12999.5|12995.5|12999.2|12995.2|13001.2|12997.2|12996.5|12992.5|14
1605244500000|2020-11-13 05:15:00|12998.2|12994.2|13003.2|12999.2|13006.2|13002.2|12998.2|12994.2|10
1605244800000|2020-11-13 05:20:00|13002.7|12998.7|12993|12989|13002.7|12998.7|12992.2|12988.2|20
1605245100000|2020-11-13 05:25:00|12992.7|12988.7|12995|12991|12995|12991|12988|12984|16
1605245400000|2020-11-13 05:30:00|12994.7|12990.7|12982.5|12978.5|12994.7|12990.7|12978.2|12974.2|35
1605245700000|2020-11-13 05:35:00|12982.7|12978.7|12983|12979|12989.2|12985.2|12979.5|12975.5|29
1605246000000|2020-11-13 05:40:00|12983.2|12979.2|12995|12991|12997|12993|12983.2|12979.2|19
1605246300000|2020-11-13 05:45:00|12993.7|12989.7|12996.5|12992.5|13002|12998|12993.2|12989.2|20
1605246600000|2020-11-13 05:50:00|12997|12993|13003.2|12999.2|13006.2|13002.2|12997|12993|14
1605246900000|2020-11-13 05:55:00|13003.5|12999.5|12998|12994|13005.5|13001.5|12997.7|12993.7|28
1605247200000|2020-11-13 06:00:00|13000|12996|13012.7|13008.7|13016.2|13012.2|12997.2|12993.2|43
1605247500000|2020-11-13 06:05:00|13011.5|13007.5|13008.7|13004.7|13013|13009|13004|13000|24
1605247800000|2020-11-13 06:10:00|13012.5|13008.5|13004.5|13000.5|13015.7|13011.7|13001.5|12997.5|18
1605248100000|2020-11-13 06:15:00|13005.7|13001.7|13006.7|13002.7|13014.7|13010.7|13002.2|12998.2|70
1605248400000|2020-11-13 06:20:00|13007|13003|13011.7|13007.7|13013|13009|13000.5|12996.5|28
1605248700000|2020-11-13 06:25:00|13012|13008|13015.2|13011.2|13015.2|13011.2|13011.2|13007.2|10
1605249000000|2020-11-13 06:30:00|13014.7|13010.7|13015|13011|13015|13011|13012.5|13008.5|3
1605249300000|2020-11-13 06:35:00|13015.2|13011.2|13035|13031|13041.2|13037.2|13015|13011|128
1605249600000|2020-11-13 06:40:00|13034.2|13030.2|13041|13037|13044.5|13040.5|13031.7|13027.7|100
1605249900000|2020-11-13 06:45:00|13039.7|13035.7|13034|13030|13044.5|13040.5|13032|13028|31
1605250200000|2020-11-13 06:50:00|13034.2|13030.2|13027.5|13023.5|13035.7|13031.7|13022.5|13018.5|77
1605250500000|2020-11-13 06:55:00|13028|13024|13032.2|13028.2|13035|13031|13027.7|13023.7|37
1605250800000|2020-11-13 07:00:00|13031.2|13029.2|13017.5|13015.5|13031.2|13029.2|13014.2|13012.2|231
1605251100000|2020-11-13 07:05:00|13017.2|13015.2|12997.5|12995.5|13017.2|13015.2|12992.2|12990.2|279
1605251400000|2020-11-13 07:10:00|12997.2|12995.2|12987.7|12985.7|12997.2|12995.2|12985|12983|167
1605251700000|2020-11-13 07:15:00|12987.5|12985.5|12998.7|12996.7|13002.5|13000.5|12980.7|12978.7|234
1605252000000|2020-11-13 07:20:00|12999.5|12997.5|13007.5|13005.5|13013.2|13011.2|12999.5|12997.5|182
1605252300000|2020-11-13 07:25:00|13008|13006|12993.7|12991.7|13008.5|13006.5|12993.7|12991.7|120
1605252600000|2020-11-13 07:30:00|12993.5|12991.5|12990.5|12988.5|13008.5|13006.5|12988.7|12986.7|247
1605252900000|2020-11-13 07:35:00|12990|12988|12995.2|12993.2|12998.5|12996.5|12984.2|12982.2|172
1605253200000|2020-11-13 07:40:00|12995|12993|12988.5|12986.5|12997.5|12995.5|12981.2|12979.2|184
1605253500000|2020-11-13 07:45:00|12988.7|12986.7|12991.7|12989.7|12995.7|12993.7|12987|12985|177
1605253800000|2020-11-13 07:50:00|12991.5|12989.5|12992|12990|13003|13001|12991.5|12989.5|155
1605254100000|2020-11-13 07:55:00|12992.5|12990.5|13011|13009|13014|13012|12984.5|12982.5|359
1605254400000|2020-11-13 08:00:00|13010.6|13009.4|13017.3|13016.1|13040.6|13039.4|13002.3|13001.1|1287
1605254700000|2020-11-13 08:05:00|13017.6|13016.4|13015.8|13014.6|13024.1|13022.9|12999.3|12998.1|706
1605255000000|2020-11-13 08:10:00|13016.1|13014.9|13022.3|13021.1|13030.3|13029.1|13009.8|13008.6|587
1605255300000|2020-11-13 08:15:00|13022.1|13020.9|13017.8|13016.6|13030.1|13028.9|13011.3|13010.1|516
1605255600000|2020-11-13 08:20:00|13017.6|13016.4|13028.6|13027.4|13030.1|13028.9|13012.1|13010.9|359
1605255900000|2020-11-13 08:25:00|13028.3|13027.1|13045.3|13044.1|13046.6|13045.4|13024.8|13023.6|811
1605256200000|2020-11-13 08:30:00|13044.3|13043.1|13043.1|13041.9|13046.6|13045.4|13027.1|13025.9|639
1605256500000|2020-11-13 08:35:00|13043.6|13042.4|13046.3|13045.1|13048.8|13047.6|13033.1|13031.9|575
1605256800000|2020-11-13 08:40:00|13046.6|13045.4|13029.1|13027.9|13048.1|13046.9|13027.6|13026.4|508
1605257100000|2020-11-13 08:45:00|13029.3|13028.1|13037.2|13036|13041.9|13040.7|13019.8|13018.6|525
1605257400000|2020-11-13 08:50:00|13036.9|13035.7|13027.2|13026|13038.2|13037|13022.9|13021.7|386
1605257700000|2020-11-13 08:55:00|13026.7|13025.5|13037.7|13036.5|13039.2|13038|13026.2|13025|366
1605258000000|2020-11-13 09:00:00|13037.4|13036.2|13044.9|13043.7|13047.2|13046|13033.9|13032.7|351
1605258300000|2020-11-13 09:05:00|13044.4|13043.2|13045.2|13044|13049.2|13048|13040.4|13039.2|223
1605258600000|2020-11-13 09:10:00|13045.4|13044.2|13041.7|13040.5|13046.7|13045.5|13036.9|13035.7|228
1605258900000|2020-11-13 09:15:00|13041.9|13040.7|13062.2|13061|13065.4|13064.2|13040.4|13039.2|567
1605259200000|2020-11-13 09:20:00|13062.7|13061.5|13066.2|13065|13073.7|13072.5|13062.2|13061|458
1605259500000|2020-11-13 09:25:00|13065.9|13064.7|13059.9|13058.7|13067.9|13066.7|13055.9|13054.7|461
1605259800000|2020-11-13 09:30:00|13059.7|13058.5|13090.4|13089.2|13094.9|13093.7|13059.2|13058|1121
1605260100000|2020-11-13 09:35:00|13090.2|13089|13087.9|13086.7|13094.9|13093.7|13084.4|13083.2|457
1605260400000|2020-11-13 09:40:00|13087.7|13086.5|13093.2|13092|13097.7|13096.5|13086.2|13085|251
1605260700000|2020-11-13 09:45:00|13092.9|13091.7|13095.9|13094.7|13096.7|13095.5|13085.7|13084.5|334
1605261000000|2020-11-13 09:50:00|13096.2|13095|13103.9|13102.7|13115.9|13114.7|13092.4|13091.2|753
1605261300000|2020-11-13 09:55:00|13103.7|13102.5|13111.2|13110|13118.2|13117|13103.4|13102.2|431
1605261600000|2020-11-13 10:00:00|13110.9|13109.7|13108.9|13107.7|13117.9|13116.7|13101.2|13100|474
1605261900000|2020-11-13 10:05:00|13109.2|13108|13112.2|13111|13118.4|13117.2|13106.4|13105.2|407
1605262200000|2020-11-13 10:10:00|13111.9|13110.7|13108.2|13107|13116.7|13115.5|13106.4|13105.2|386
1605262500000|2020-11-13 10:15:00|13107.9|13106.7|13129.4|13128.2|13132.2|13131|13104.9|13103.7|687
1605262800000|2020-11-13 10:20:00|13129.7|13128.5|13116.2|13115|13130.4|13129.2|13110.7|13109.5|722
1605263100000|2020-11-13 10:25:00|13115.9|13114.7|13108.7|13107.5|13125.9|13124.7|13108.7|13107.5|297
1605263400000|2020-11-13 10:30:00|13108.4|13107.2|13107.7|13106.5|13110.9|13109.7|13102.7|13101.5|352
1605263700000|2020-11-13 10:35:00|13107.4|13106.2|13117.7|13116.5|13121.4|13120.2|13106.2|13105|284
1605264000000|2020-11-13 10:40:00|13117.4|13116.2|13128.9|13127.7|13132.4|13131.2|13117.4|13116.2|246
1605264300000|2020-11-13 10:45:00|13128.7|13127.5|13133.9|13132.7|13137.7|13136.5|13126.7|13125.5|487
1605264600000|2020-11-13 10:50:00|13134.2|13133|13139.2|13138|13143.4|13142.2|13134.2|13133|493
1605264900000|2020-11-13 10:55:00|13139.4|13138.2|13127.4|13126.2|13141.2|13140|13123.9|13122.7|487
1605265200000|2020-11-13 11:00:00|13127.7|13126.5|13088.2|13087|13130.7|13129.5|13084.9|13083.7|885
1605265500000|2020-11-13 11:05:00|13087.9|13086.7|13093.4|13092.2|13102.7|13101.5|13087.7|13086.5|476
1605265800000|2020-11-13 11:10:00|13093.2|13092|13093.7|13092.5|13102.4|13101.2|13085.9|13084.7|331
1605266100000|2020-11-13 11:15:00|13093.9|13092.7|13088.2|13087|13095.7|13094.5|13083.4|13082.2|313
1605266400000|2020-11-13 11:20:00|13087.9|13086.7|13078.2|13077|13095.2|13094|13076.7|13075.5|334
1605266700000|2020-11-13 11:25:00|13078.7|13077.5|13079.4|13078.2|13088.2|13087|13075.2|13074|380
1605267000000|2020-11-13 11:30:00|13079.7|13078.5|13082.2|13081|13088.4|13087.2|13075.9|13074.7|267
1605267300000|2020-11-13 11:35:00|13081.9|13080.7|13080.4|13079.2|13085.7|13084.5|13078.4|13077.2|170
1605267600000|2020-11-13 11:40:00|13080.7|13079.5|13078.2|13077|13090.2|13089|13077.9|13076.7|220
1605267900000|2020-11-13 11:45:00|13077.9|13076.7|13077.4|13076.2|13085.7|13084.5|13071.4|13070.2|345
1605268200000|2020-11-13 11:50:00|13077.7|13076.5|13082.4|13081.2|13086.4|13085.2|13071.4|13070.2|249
1605268500000|2020-11-13 11:55:00|13082.9|13081.7|13098.7|13097.5|13099.2|13098|13080.7|13079.5|375
1605268800000|2020-11-13 12:00:00|13097.7|13096.5|13074.4|13073.2|13099.4|13098.2|13073.2|13072|791
1605269100000|2020-11-13 12:05:00|13074.2|13073|13070.2|13069|13077.4|13076.2|13069.7|13068.5|383
1605269400000|2020-11-13 12:10:00|13070.4|13069.2|13071.2|13070|13072.7|13071.5|13062.7|13061.5|387
1605269700000|2020-11-13 12:15:00|13071.4|13070.2|13071.9|13070.7|13078.2|13077|13067.2|13066|257
1605270000000|2020-11-13 12:20:00|13071.7|13070.5|13071.7|13070.5|13073.7|13072.5|13062.9|13061.7|238
1605270300000|2020-11-13 12:25:00|13071.4|13070.2|13080.9|13079.7|13080.9|13079.7|13065.9|13064.7|319
1605270600000|2020-11-13 12:30:00|13081.9|13080.7|13092.9|13091.7|13101.4|13100.2|13081.7|13080.5|491
1605270900000|2020-11-13 12:35:00|13092.4|13091.2|13084.2|13083|13094.9|13093.7|13083.4|13082.2|231
1605271200000|2020-11-13 12:40:00|13083.9|13082.7|13076.9|13075.7|13085.7|13084.5|13076.9|13075.7|119
1605271500000|2020-11-13 12:45:00|13077.2|13076|13072.4|13071.2|13079.2|13078|13070.9|13069.7|151
1605271800000|2020-11-13 12:50:00|13072.7|13071.5|13070.2|13069|13075.4|13074.2|13066.2|13065|126
1605272100000|2020-11-13 12:55:00|13069.9|13068.7|13065.9|13064.7|13073.4|13072.2|13064.4|13063.2|172
1605272400000|2020-11-13 13:00:00|13065.7|13064.5|13066.2|13065|13071.4|13070.2|13063.2|13062|260
1605272700000|2020-11-13 13:05:00|13065.9|13064.7|13070.2|13069|13073.4|13072.2|13063.2|13062|252
1605273000000|2020-11-13 13:10:00|13070.4|13069.2|13056.9|13055.7|13070.4|13069.2|13043.2|13042|921
1605273300000|2020-11-13 13:15:00|13057.4|13056.2|13052.4|13051.2|13058.7|13057.5|13049.2|13048|317
1605273600000|2020-11-13 13:20:00|13052.7|13051.5|13062.9|13061.7|13064.2|13063|13052.2|13051|222
1605273900000|2020-11-13 13:25:00|13062.7|13061.5|13062.9|13061.7|13068.7|13067.5|13058.2|13057|795
1605274200000|2020-11-13 13:30:00|13063.2|13062|13076.4|13075.2|13080.2|13079|13062.2|13061|821
1605274500000|2020-11-13 13:35:00|13076.2|13075|13070.7|13069.5|13076.9|13075.7|13065.2|13064|839
1605274800000|2020-11-13 13:40:00|13070.4|13069.2|13073.4|13072.2|13076.9|13075.7|13067.9|13066.7|168
1605275100000|2020-11-13 13:45:00|13073.7|13072.5|13071.7|13070.5|13078.9|13077.7|13070.9|13069.7|178
1605275400000|2020-11-13 13:50:00|13071.4|13070.2|13079.4|13078.2|13079.4|13078.2|13070.9|13069.7|502
1605275700000|2020-11-13 13:55:00|13080.4|13079.2|13087.4|13086.2|13089.7|13088.5|13075.9|13074.7|1434
1605276000000|2020-11-13 14:00:00|13086.9|13085.7|13065.9|13064.7|13086.9|13085.7|13065.7|13064.5|468
1605276300000|2020-11-13 14:05:00|13065.7|13064.5|13057.4|13056.2|13066.9|13065.7|13054.2|13053|340
1605276600000|2020-11-13 14:10:00|13058.2|13057|13058.9|13057.7|13061.4|13060.2|13053.9|13052.7|244
1605276900000|2020-11-13 14:15:00|13059.2|13058|13061.7|13060.5|13064.2|13063|13056.2|13055|337
1605277200000|2020-11-13 14:20:00|13061.4|13060.2|13062.9|13061.7|13064.9|13063.7|13058.4|13057.2|176
1605277500000|2020-11-13 14:25:00|13062.4|13061.2|13067.4|13066.2|13069.4|13068.2|13062.4|13061.2|215
1605277800000|2020-11-13 14:30:00|13067.7|13066.5|13088.9|13087.7|13089.4|13088.2|13067.7|13066.5|713
1605278100000|2020-11-13 14:35:00|13089.2|13088|13098.2|13097|13100.9|13099.7|13076.4|13075.2|655
1605278400000|2020-11-13 14:40:00|13098.4|13097.2|13099.7|13098.5|13103.2|13102|13093.2|13092|532
1605278700000|2020-11-13 14:45:00|13099.4|13098.2|13106.4|13105.2|13110.4|13109.2|13098.7|13097.5|611
1605279000000|2020-11-13 14:50:00|13107.2|13106|13108.7|13107.5|13111.2|13110|13098.7|13097.5|607
1605279300000|2020-11-13 14:55:00|13108.9|13107.7|13116.9|13115.7|13121.7|13120.5|13108.7|13107.5|490
1605279600000|2020-11-13 15:00:00|13116.7|13115.5|13102.2|13101|13116.7|13115.5|13099.9|13098.7|804
1605279900000|2020-11-13 15:05:00|13102.4|13101.2|13111.2|13110|13114.4|13113.2|13098.2|13097|381
1605280200000|2020-11-13 15:10:00|13111.4|13110.2|13096.4|13095.2|13111.9|13110.7|13095.9|13094.7|567
1605280500000|2020-11-13 15:15:00|13096.7|13095.5|13083.9|13082.7|13100.2|13099|13079.9|13078.7|720
1605280800000|2020-11-13 15:20:00|13084.2|13083|13085.9|13084.7|13089.7|13088.5|13076.9|13075.7|470
1605281100000|2020-11-13 15:25:00|13086.2|13085|13098.7|13097.5|13100.4|13099.2|13081.9|13080.7|376
1605281400000|2020-11-13 15:30:00|13098.4|13097.2|13100.4|13099.2|13102.7|13101.5|13091.9|13090.7|363
1605281700000|2020-11-13 15:35:00|13100.2|13099|13082.7|13081.5|13101.2|13100|13080.2|13079|572
1605282000000|2020-11-13 15:40:00|13082.4|13081.2|13101.2|13100|13102.9|13101.7|13081.4|13080.2|368
1605282300000|2020-11-13 15:45:00|13100.9|13099.7|13100.2|13099|13101.9|13100.7|13091.4|13090.2|476
1605282600000|2020-11-13 15:50:00|13100.4|13099.2|13087.4|13086.2|13100.4|13099.2|13083.4|13082.2|420
1605282900000|2020-11-13 15:55:00|13087.7|13086.5|13082.4|13081.2|13090.4|13089.2|13070.4|13069.2|642
1605283200000|2020-11-13 16:00:00|13082.2|13081|13090.9|13089.7|13096.2|13095|13081.9|13080.7|658
1605283500000|2020-11-13 16:05:00|13091.4|13090.2|13106.4|13105.2|13110.4|13109.2|13090.4|13089.2|669
1605283800000|2020-11-13 16:10:00|13106.2|13105|13102.9|13101.7|13109.7|13108.5|13099.4|13098.2|496
1605284100000|2020-11-13 16:15:00|13104.7|13103.5|13111.4|13110.2|13117.7|13116.5|13100.9|13099.7|515
1605284400000|2020-11-13 16:20:00|13111.2|13110|13103.4|13102.2|13115.7|13114.5|13101.9|13100.7|573
1605284700000|2020-11-13 16:25:00|13103.9|13102.7|13098.7|13097.5|13107.4|13106.2|13089.2|13088|1086
1605285000000|2020-11-13 16:30:00|13099.1|13097.1|13073.6|13071.6|13099.1|13097.1|13069.3|13067.3|1398
1605285300000|2020-11-13 16:35:00|13074.1|13072.1|13066.8|13064.8|13082.8|13080.8|13066.6|13064.6|1098
1605285600000|2020-11-13 16:40:00|13066.3|13064.3|13079.8|13077.8|13090.3|13088.3|13066.3|13064.3|505
1605285900000|2020-11-13 16:45:00|13079.6|13077.6|13089.8|13087.8|13090.3|13088.3|13077.6|13075.6|245
1605286200000|2020-11-13 16:50:00|13090.1|13088.1|13088.8|13086.8|13092.3|13090.3|13086.3|13084.3|211
1605286500000|2020-11-13 16:55:00|13088.6|13086.6|13089.8|13087.8|13096.8|13094.8|13086.3|13084.3|266
1605286800000|2020-11-13 17:00:00|13090.1|13088.1|13088.6|13086.6|13093.6|13091.6|13084.1|13082.1|195
1605287100000|2020-11-13 17:05:00|13088.8|13086.8|13084.3|13082.3|13092.6|13090.6|13082.6|13080.6|179
1605287400000|2020-11-13 17:10:00|13084.8|13082.8|13089.3|13087.3|13094.1|13092.1|13084.3|13082.3|168
1605287700000|2020-11-13 17:15:00|13089.6|13087.6|13087.6|13085.6|13091.8|13089.8|13082.8|13080.8|170
1605288000000|2020-11-13 17:20:00|13087.3|13085.3|13084.8|13082.8|13088.8|13086.8|13083.1|13081.1|108
1605288300000|2020-11-13 17:25:00|13085.1|13083.1|13088.8|13086.8|13093.3|13091.3|13085.1|13083.1|126
1605288600000|2020-11-13 17:30:00|13088.6|13086.6|13089.8|13087.8|13091.6|13089.6|13085.8|13083.8|70
1605288900000|2020-11-13 17:35:00|13090.1|13088.1|13094.8|13092.8|13094.8|13092.8|13089.1|13087.1|61
1605289200000|2020-11-13 17:40:00|13095.1|13093.1|13090.8|13088.8|13098.6|13096.6|13090.1|13088.1|132
1605289500000|2020-11-13 17:45:00|13090.6|13088.6|13082.8|13080.8|13092.3|13090.3|13078.6|13076.6|156
1605289800000|2020-11-13 17:50:00|13082.3|13080.3|13087.1|13085.1|13090.1|13088.1|13082.3|13080.3|115
1605290100000|2020-11-13 17:55:00|13087.3|13085.3|13095.8|13093.8|13096.3|13094.3|13086.6|13084.6|140
1605290400000|2020-11-13 18:00:00|13096.1|13094.1|13092.8|13090.8|13098.6|13096.6|13089.8|13087.8|137
1605290700000|2020-11-13 18:05:00|13093.1|13091.1|13102.8|13100.8|13104.6|13102.6|13092.8|13090.8|167
1605291000000|2020-11-13 18:10:00|13103.1|13101.1|13096.1|13094.1|13105.1|13103.1|13096.1|13094.1|154
1605291300000|2020-11-13 18:15:00|13096.3|13094.3|13103.1|13101.1|13103.8|13101.8|13096.1|13094.1|55
1605291600000|2020-11-13 18:20:00|13102.8|13100.8|13101.6|13099.6|13103.8|13101.8|13095.6|13093.6|136
1605291900000|2020-11-13 18:25:00|13101.8|13099.8|13098.1|13096.1|13106.8|13104.8|13096.3|13094.3|165
1605292200000|2020-11-13 18:30:00|13097.8|13095.8|13088.8|13086.8|13099.1|13097.1|13085.8|13083.8|100
1605292500000|2020-11-13 18:35:00|13089.1|13087.1|13094.1|13092.1|13095.8|13093.8|13088.3|13086.3|127
1605292800000|2020-11-13 18:40:00|13093.8|13091.8|13095.8|13093.8|13098.1|13096.1|13090.1|13088.1|105
1605293100000|2020-11-13 18:45:00|13095.6|13093.6|13096.8|13094.8|13101.6|13099.6|13093.3|13091.3|79
1605293400000|2020-11-13 18:50:00|13096.6|13094.6|13095.8|13093.8|13099.6|13097.6|13094.8|13092.8|69
1605293700000|2020-11-13 18:55:00|13096.1|13094.1|13100.6|13098.6|13102.8|13100.8|13094.8|13092.8|140
1605294000000|2020-11-13 19:00:00|13100.8|13098.8|13103.1|13101.1|13105.8|13103.8|13098.8|13096.8|86
1605294300000|2020-11-13 19:05:00|13102.8|13100.8|13108.3|13106.3|13108.8|13106.8|13102.8|13100.8|84
1605294600000|2020-11-13 19:10:00|13108.6|13106.6|13098.3|13096.3|13109.8|13107.8|13094.8|13092.8|158
1605294900000|2020-11-13 19:15:00|13098.1|13096.1|13104.6|13102.6|13106.8|13104.8|13092.3|13090.3|170
1605295200000|2020-11-13 19:20:00|13104.8|13102.8|13104.6|13102.6|13116.6|13114.6|13102.6|13100.6|294
1605295500000|2020-11-13 19:25:00|13104.8|13102.8|13098.6|13096.6|13105.8|13103.8|13097.8|13095.8|237
1605295800000|2020-11-13 19:30:00|13098.3|13096.3|13096.6|13094.6|13103.8|13101.8|13096.3|13094.3|103
1605296100000|2020-11-13 19:35:00|13096.3|13094.3|13102.6|13100.6|13103.8|13101.8|13094.6|13092.6|131
1605296400000|2020-11-13 19:40:00|13102.3|13100.3|13099.3|13097.3|13105.1|13103.1|13098.1|13096.1|62
1605296700000|2020-11-13 19:45:00|13099.1|13097.1|13089.8|13087.8|13101.1|13099.1|13088.8|13086.8|84
1605297000000|2020-11-13 19:50:00|13090.1|13088.1|13099.1|13097.1|13100.3|13098.3|13089.8|13087.8|61
1605297300000|2020-11-13 19:55:00|13098.8|13096.8|13114.6|13112.6|13120.1|13118.1|13098.6|13096.6|324
1605297600000|2020-11-13 20:00:00|13114.3|13112.3|13101.6|13099.6|13115.6|13113.6|13100.1|13098.1|239
1605297900000|2020-11-13 20:05:00|13101.8|13099.8|13103.8|13101.8|13107.3|13105.3|13099.8|13097.8|82
1605298200000|2020-11-13 20:10:00|13104.1|13102.1|13108.6|13106.6|13109.1|13107.1|13097.8|13095.8|108
1605298500000|2020-11-13 20:15:00|13108.8|13106.8|13094.8|13092.8|13111.1|13109.1|13089.3|13087.3|149
1605298800000|2020-11-13 20:20:00|13095.1|13093.1|13094.8|13092.8|13097.1|13095.1|13091.8|13089.8|88
1605299100000|2020-11-13 20:25:00|13094.6|13092.6|13100.3|13098.3|13104.8|13102.8|13094.3|13092.3|120
1605299400000|2020-11-13 20:30:00|13100.6|13098.6|13114.1|13112.1|13116.1|13114.1|13098.1|13096.1|258
1605299700000|2020-11-13 20:35:00|13114.3|13112.3|13118.8|13116.8|13122.6|13120.6|13113.3|13111.3|332
1605300000000|2020-11-13 20:40:00|13119.6|13117.6|13133.6|13131.6|13136.3|13134.3|13119.3|13117.3|229
1605300300000|2020-11-13 20:45:00|13133.3|13131.3|13130.3|13128.3|13138.3|13136.3|13124.8|13122.8|266
1605300600000|2020-11-13 20:50:00|13130.6|13128.6|13112.1|13110.1|13133.6|13131.6|13109.8|13107.8|303
1605300900000|2020-11-13 20:55:00|13111.6|13109.6|13125.3|13123.3|13133.8|13131.8|13108.6|13106.6|343
1605301200000|2020-11-13 21:00:00|13128.8|13123.8|13133.8|13128.8|13138.4|13133.4|13121.9|13116.9|16
1605301500000|2020-11-13 21:05:00|13135.5|13130.5|13130|13125|13135.5|13130.5|13130|13125|0
1605301800000|2020-11-13 21:10:00|13130.8|13125.8|13124.9|13119.9|13131.6|13126.6|13122.1|13117.1|0
1605302100000|2020-11-13 21:15:00|13124.8|13119.8|13128.4|13123.4|13128.6|13123.6|13124.5|13119.5|0
1605302400000|2020-11-13 21:20:00|13128.3|13123.3|13128.4|13123.4|13129.2|13124.2|13128.1|13123.1|0
1605302700000|2020-11-13 21:25:00|13128.2|13123.2|13127.2|13122.2|13129.1|13124.1|13125.6|13120.6|0
1605303000000|2020-11-13 21:30:00|13122.2|13117.2|13125.3|13120.3|13128.7|13123.7|13121.5|13116.5|0
1605303300000|2020-11-13 21:35:00|13126.1|13121.1|13121.8|13116.8|13127.4|13122.4|13117.2|13112.2|0
1605303600000|2020-11-13 21:40:00|13120.9|13115.9|13116.8|13111.8|13121.8|13116.8|13114.8|13109.8|0
1605303900000|2020-11-13 21:45:00|13116|13111|13119.2|13114.2|13123.8|13118.8|13116|13111|0
1605304200000|2020-11-13 21:50:00|13118.4|13113.4|13120.7|13115.7|13121.5|13116.5|13118.3|13113.3|0
1605304500000|2020-11-13 21:55:00|13120.8|13115.8|13117.7|13112.7|13120.8|13115.8|13114.7|13109.7|0
1605481200000|2020-11-15 23:00:00|13154.9|13149.9|13169.4|13164.4|13170.6|13165.6|13154.5|13149.5|0
1605481500000|2020-11-15 23:05:00|13170.2|13165.2|13174.5|13169.5|13182.4|13177.4|13170.2|13165.2|0
1605481800000|2020-11-15 23:10:00|13174.9|13169.9|13199.9|13194.9|13201.4|13196.4|13174|13169|0
1605482100000|2020-11-15 23:15:00|13200.7|13195.7|13201.5|13196.5|13211.6|13206.6|13196.7|13191.7|0
1605482400000|2020-11-15 23:20:00|13201.9|13196.9|13205.1|13200.1|13214.9|13209.9|13201.9|13196.9|0
1605482700000|2020-11-15 23:25:00|13205.5|13200.5|13196.8|13191.8|13207.7|13202.7|13194.5|13189.5|0
1605483000000|2020-11-15 23:30:00|13198|13193|13196.8|13191.8|13203.5|13198.5|13192.3|13187.3|0
1605483300000|2020-11-15 23:35:00|13196|13191|13190.1|13185.1|13196|13191|13187.6|13182.6|0
1605483600000|2020-11-15 23:40:00|13189.7|13184.7|13198.4|13193.4|13202|13197|13189.7|13184.7|0
1605483900000|2020-11-15 23:45:00|13197.5|13192.5|13201.7|13196.7|13202.4|13197.4|13195.8|13190.8|0
1605484200000|2020-11-15 23:50:00|13202.1|13197.1|13210|13205|13210.1|13205.1|13201.6|13196.6|0
1605484500000|2020-11-15 23:55:00|13210.9|13205.9|13204.1|13199.1|13213.8|13208.8|13201.8|13196.8|0
1605484800000|2020-11-16 00:00:00|13203.2|13198.2|13195|13190|13205.7|13200.7|13194.5|13189.5|0
1605485100000|2020-11-16 00:05:00|13194.6|13189.6|13197.3|13192.3|13197.3|13192.3|13188.3|13183.3|0
1605485400000|2020-11-16 00:10:00|13197.7|13192.7|13178.2|13173.2|13198.9|13193.9|13178.2|13173.2|0
1605485700000|2020-11-16 00:15:00|13178.6|13173.6|13195.3|13191.3|13196.8|13192.8|13177.1|13172.4|136
1605486000000|2020-11-16 00:20:00|13196.8|13192.8|13200.8|13196.8|13200.8|13196.8|13186.3|13182.3|103
1605486300000|2020-11-16 00:25:00|13200.6|13196.6|13200.3|13196.3|13207.3|13203.3|13199.1|13195.1|69
1605486600000|2020-11-16 00:30:00|13201.6|13197.6|13194.8|13190.8|13202.3|13198.3|13194.1|13190.1|34
1605486900000|2020-11-16 00:35:00|13194.6|13190.6|13192.3|13188.3|13197.6|13193.6|13191.6|13187.6|29
1605487200000|2020-11-16 00:40:00|13192.1|13188.1|13202.1|13198.1|13202.1|13198.1|13189.3|13185.3|29
1605487500000|2020-11-16 00:45:00|13201.8|13197.8|13205.8|13201.8|13206.6|13202.6|13200.1|13196.1|67
1605487800000|2020-11-16 00:50:00|13205.6|13201.6|13197.6|13193.6|13207.3|13203.3|13197.6|13193.6|59
1605488100000|2020-11-16 00:55:00|13196.6|13192.6|13193.6|13189.6|13200.6|13196.6|13192.3|13188.3|43
1605488400000|2020-11-16 01:00:00|13195.6|13191.6|13188.6|13184.6|13195.8|13191.8|13188.6|13184.6|41
1605488700000|2020-11-16 01:05:00|13188.3|13184.3|13203.3|13199.3|13206.1|13202.1|13188.3|13184.3|35
1605489000000|2020-11-16 01:10:00|13204.3|13200.3|13201.6|13197.6|13204.3|13200.3|13197.3|13193.3|18
1605489300000|2020-11-16 01:15:00|13202.6|13198.6|13205.8|13201.8|13207.6|13203.6|13198.3|13194.3|49
1605489600000|2020-11-16 01:20:00|13204.6|13200.6|13209.3|13205.3|13212.3|13208.3|13201.6|13197.6|43
1605489900000|2020-11-16 01:25:00|13209.6|13205.6|13204.3|13200.3|13210.1|13206.1|13203.8|13199.8|55
1605490200000|2020-11-16 01:30:00|13202.1|13198.1|13196.3|13192.3|13203.8|13199.8|13192.6|13188.6|68
1605490500000|2020-11-16 01:35:00|13196.6|13192.6|13196.8|13192.8|13208.8|13204.8|13196.1|13192.1|46
1605490800000|2020-11-16 01:40:00|13194.8|13190.8|13186.3|13182.3|13199.1|13195.1|13184.8|13180.8|82
1605491100000|2020-11-16 01:45:00|13186.1|13182.1|13166.6|13162.6|13192.6|13188.6|13164.1|13160.1|58
1605491400000|2020-11-16 01:50:00|13166.8|13162.8|13155.8|13151.8|13169.3|13165.3|13148.8|13144.8|49
1605491700000|2020-11-16 01:55:00|13155.6|13151.6|13157.8|13153.8|13161.1|13157.1|13149.8|13145.8|52
1605492000000|2020-11-16 02:00:00|13158.1|13154.1|13172.6|13168.6|13176.8|13172.8|13158.1|13154.1|31
1605492300000|2020-11-16 02:05:00|13172.8|13168.8|13171.1|13167.1|13176.3|13172.3|13169.3|13165.3|29
1605492600000|2020-11-16 02:10:00|13171.3|13167.3|13173.6|13169.6|13174.8|13170.8|13167.6|13163.6|31
1605492900000|2020-11-16 02:15:00|13173.8|13169.8|13180.8|13176.8|13182.3|13178.3|13173.3|13169.3|49
1605493200000|2020-11-16 02:20:00|13182.3|13178.3|13178.3|13174.3|13185.8|13181.8|13177.1|13173.1|18
1605493500000|2020-11-16 02:25:00|13178.6|13174.6|13172.3|13168.3|13182.3|13178.3|13171.1|13167.1|41
1605493800000|2020-11-16 02:30:00|13172.6|13168.6|13185.1|13181.1|13187.3|13183.3|13172.3|13168.3|54
1605494100000|2020-11-16 02:35:00|13185.3|13181.3|13187.6|13183.6|13190.8|13186.8|13185.3|13181.3|17
1605494400000|2020-11-16 02:40:00|13187.8|13183.8|13190.6|13186.6|13191.1|13187.1|13184.3|13180.3|13
1605494700000|2020-11-16 02:45:00|13191.1|13187.1|13190.6|13186.6|13193.8|13189.8|13187.6|13183.6|15
1605495000000|2020-11-16 02:50:00|13190.8|13186.8|13186.8|13182.8|13194.8|13190.8|13186.8|13182.8|9
1605495300000|2020-11-16 02:55:00|13186.1|13182.1|13186.3|13182.3|13187.6|13183.6|13183.3|13179.3|5
1605495600000|2020-11-16 03:00:00|13185.1|13181.1|13180.3|13176.3|13185.6|13181.6|13176.6|13172.6|10
1605495900000|2020-11-16 03:05:00|13180.6|13176.6|13180.6|13176.6|13182.8|13178.8|13178.6|13174.6|10
1605496200000|2020-11-16 03:10:00|13182.6|13178.6|13183.6|13179.6|13183.6|13179.6|13180.8|13176.8|6
1605496500000|2020-11-16 03:15:00|13185.1|13181.1|13191.1|13187.1|13191.8|13187.8|13185.1|13181.1|18
1605496800000|2020-11-16 03:20:00|13190.8|13186.8|13190.6|13186.6|13191.3|13187.3|13190.3|13186.3|2
1605497100000|2020-11-16 03:25:00|13190.3|13186.3|13188.3|13184.3|13190.6|13186.6|13185.6|13181.6|15
1605497400000|2020-11-16 03:30:00|13188.8|13184.8|13186.6|13182.6|13192.1|13188.1|13184.6|13180.6|28
1605497700000|2020-11-16 03:35:00|13184.8|13180.8|13192.3|13188.3|13193.3|13189.3|13183.6|13179.6|33
1605498000000|2020-11-16 03:40:00|13192.6|13188.6|13182.3|13178.3|13192.6|13188.6|13179.6|13175.6|38
1605498300000|2020-11-16 03:45:00|13182.6|13178.6|13186.6|13182.6|13186.6|13182.6|13177.8|13173.8|161
1605498600000|2020-11-16 03:50:00|13186.3|13182.3|13182.8|13178.8|13186.3|13182.3|13177.8|13173.8|116
1605498900000|2020-11-16 03:55:00|13183.1|13179.1|13182.3|13178.3|13184.3|13180.3|13177.8|13173.8|44
1605499200000|2020-11-16 04:00:00|13182.6|13178.6|13185.3|13181.3|13187.3|13183.3|13182.6|13178.6|36
1605499500000|2020-11-16 04:05:00|13185.8|13181.8|13202.1|13198.1|13202.6|13198.6|13185.8|13181.8|138
1605499800000|2020-11-16 04:10:00|13200.8|13196.8|13200.3|13196.3|13203.1|13199.1|13199.3|13195.3|72
1605500100000|2020-11-16 04:15:00|13200.6|13196.6|13199.3|13195.3|13203.1|13199.1|13198.6|13194.6|54
1605500400000|2020-11-16 04:20:00|13199.6|13195.6|13198.3|13194.3|13201.3|13197.3|13195.3|13191.3|57
1605500700000|2020-11-16 04:25:00|13199.3|13195.3|13204.6|13200.6|13206.3|13202.3|13199.3|13195.3|62
1605501000000|2020-11-16 04:30:00|13204.3|13200.3|13206.3|13202.3|13206.3|13202.3|13203.1|13199.1|27
1605501300000|2020-11-16 04:35:00|13206.1|13202.1|13205.3|13201.3|13211.3|13207.3|13204.6|13200.6|65
1605501600000|2020-11-16 04:40:00|13205.1|13201.1|13205.1|13201.1|13206.1|13202.1|13200.1|13196.1|112
1605501900000|2020-11-16 04:45:00|13204.1|13200.1|13204.1|13200.1|13205.6|13201.6|13202.1|13198.1|32
1605502200000|2020-11-16 04:50:00|13203.6|13199.6|13207.6|13203.6|13207.6|13203.6|13202.1|13198.1|29
1605502500000|2020-11-16 04:55:00|13206.6|13202.6|13207.6|13203.6|13208.8|13204.8|13205.6|13201.6|39
1605502800000|2020-11-16 05:00:00|13208.6|13204.6|13204.6|13200.6|13208.8|13204.8|13204.6|13200.6|32
1605503100000|2020-11-16 05:05:00|13204.8|13200.8|13208.3|13204.3|13208.3|13204.3|13201.8|13197.8|64
1605503400000|2020-11-16 05:10:00|13209.6|13205.6|13215.1|13211.1|13218.6|13214.6|13209.6|13205.6|106
1605503700000|2020-11-16 05:15:00|13214.3|13210.3|13211.8|13207.8|13215.3|13211.3|13208.3|13204.3|38
1605504000000|2020-11-16 05:20:00|13212.1|13208.1|13211.1|13207.1|13213.6|13209.6|13208.1|13204.1|118
1605504300000|2020-11-16 05:25:00|13211.3|13207.3|13214.6|13210.6|13214.6|13210.6|13209.1|13205.1|24
1605504600000|2020-11-16 05:30:00|13215.6|13211.6|13215.1|13211.1|13215.6|13211.6|13207.6|13203.6|62
1605504900000|2020-11-16 05:35:00|13214.8|13210.8|13229.3|13225.3|13230.1|13226.1|13214.1|13210.1|134
1605505200000|2020-11-16 05:40:00|13228.6|13224.6|13233.8|13229.8|13237.1|13233.1|13226.8|13222.8|120
1605505500000|2020-11-16 05:45:00|13234.1|13230.1|13225.1|13221.1|13235.1|13231.1|13221.8|13217.8|76
1605505800000|2020-11-16 05:50:00|13224.8|13220.8|13228.6|13224.6|13228.6|13224.6|13223.6|13219.6|17
1605506100000|2020-11-16 05:55:00|13227.6|13223.6|13232.8|13228.8|13233.1|13229.1|13227.6|13223.6|30
1605506400000|2020-11-16 06:00:00|13231.6|13227.6|13229.3|13225.3|13231.6|13227.6|13221.6|13217.6|40
1605506700000|2020-11-16 06:05:00|13229.6|13225.6|13233.8|13229.8|13237.1|13233.1|13228.6|13224.6|74
1605507000000|2020-11-16 06:10:00|13233.6|13229.6|13230.8|13226.8|13234.1|13230.1|13226.8|13222.8|52
1605507300000|2020-11-16 06:15:00|13231.6|13227.6|13230.3|13226.3|13233.6|13229.6|13229.8|13225.8|24
1605507600000|2020-11-16 06:20:00|13230.8|13226.8|13222.3|13218.3|13231.3|13227.3|13222.3|13218.3|56
1605507900000|2020-11-16 06:25:00|13222.6|13218.6|13222.1|13218.1|13223.6|13219.6|13219.6|13215.6|30
1605508200000|2020-11-16 06:30:00|13223.1|13219.1|13228.8|13224.8|13228.8|13224.8|13223.1|13219.1|24
1605508500000|2020-11-16 06:35:00|13229.1|13225.1|13232.3|13228.3|13239.1|13235.1|13229.1|13225.1|80
1605508800000|2020-11-16 06:40:00|13232.1|13228.1|13219.8|13215.8|13232.1|13228.1|13219.1|13215.1|84
1605509100000|2020-11-16 06:45:00|13220.1|13216.1|13216.1|13212.1|13220.6|13216.6|13211.3|13207.3|64
1605509400000|2020-11-16 06:50:00|13216.3|13212.3|13216.1|13212.1|13225.3|13221.3|13215.1|13211.1|56
1605509700000|2020-11-16 06:55:00|13216.3|13212.3|13223.1|13219.1|13223.1|13219.1|13215.6|13211.6|23
1605510000000|2020-11-16 07:00:00|13222.1|13220.1|13205.3|13203.3|13222.1|13220.1|13197.6|13195.6|499
1605510300000|2020-11-16 07:05:00|13205.8|13203.8|13213.3|13211.3|13221.1|13219.1|13204.3|13202.3|382
1605510600000|2020-11-16 07:10:00|13213.6|13211.6|13213.6|13211.6|13217.6|13215.6|13205.6|13203.6|172
1605510900000|2020-11-16 07:15:00|13214.3|13212.3|13233.6|13231.6|13236.1|13234.1|13211.1|13209.1|273
1605511200000|2020-11-16 07:20:00|13233.3|13231.3|13218.6|13216.6|13235.6|13233.6|13218.6|13216.6|250
1605511500000|2020-11-16 07:25:00|13217.8|13215.8|13214.3|13212.3|13221.1|13219.1|13211.8|13209.8|196
1605511800000|2020-11-16 07:30:00|13214.6|13212.6|13217.1|13215.1|13220.1|13218.1|13208.3|13206.3|134
1605512100000|2020-11-16 07:35:00|13217.3|13215.3|13220.8|13218.8|13228.6|13226.6|13215.1|13213.1|158
1605512400000|2020-11-16 07:40:00|13220.6|13218.6|13211.8|13209.8|13222.8|13220.8|13210.8|13208.8|196
1605512700000|2020-11-16 07:45:00|13212.1|13210.1|13226.8|13224.8|13227.1|13225.1|13211.8|13209.8|223
1605513000000|2020-11-16 07:50:00|13226.6|13224.6|13216.6|13214.6|13232.1|13230.1|13212.8|13210.8|260
1605513300000|2020-11-16 07:55:00|13216.1|13214.1|13200.1|13198.1|13218.8|13216.8|13200.1|13198.1|353
1605513600000|2020-11-16 08:00:00|13199.7|13198.5|13160.9|13159.7|13199.7|13198.5|13150.9|13149.7|1939
1605513900000|2020-11-16 08:05:00|13160.7|13159.5|13172.2|13171|13179.4|13178.2|13156.7|13155.5|1048
1605514200000|2020-11-16 08:10:00|13171.9|13170.7|13169.2|13168|13186.9|13185.7|13164.2|13163|786
1605514500000|2020-11-16 08:15:00|13169.4|13168.2|13175.2|13174|13178.7|13177.5|13159.4|13158.2|648
1605514800000|2020-11-16 08:20:00|13175.4|13174.2|13170.9|13169.7|13183.9|13182.7|13166.7|13165.5|403
1605515100000|2020-11-16 08:25:00|13170.7|13169.5|13174.9|13173.7|13180.9|13179.7|13167.9|13166.7|435
1605515400000|2020-11-16 08:30:00|13175.2|13174|13169.7|13168.5|13177.2|13176|13158.9|13157.7|558
1605515700000|2020-11-16 08:35:00|13169.2|13168|13174.4|13173.2|13174.9|13173.7|13166.2|13165|371
1605516000000|2020-11-16 08:40:00|13174.2|13173|13157.2|13156|13178.9|13177.7|13152.4|13151.2|727
1605516300000|2020-11-16 08:45:00|13156.9|13155.7|13138.5|13137.3|13160.2|13159|13134.7|13133.5|927
1605516600000|2020-11-16 08:50:00|13138.3|13137.1|13111.3|13110.1|13143.5|13142.3|13102.5|13101.3|1210
1605516900000|2020-11-16 08:55:00|13111|13109.8|13114.3|13113.1|13120.5|13119.3|13077|13075.8|1477
1605517200000|2020-11-16 09:00:00|13114.5|13113.3|13141.8|13140.6|13142|13140.8|13112.3|13111.1|694
1605517500000|2020-11-16 09:05:00|13141.5|13140.3|13139.8|13138.6|13143.8|13142.6|13133|13131.8|506
1605517800000|2020-11-16 09:10:00|13140|13138.8|13144|13142.8|13151|13149.8|13137.5|13136.3|427
1605518100000|2020-11-16 09:15:00|13143.8|13142.6|13139.8|13138.6|13154|13152.8|13136.3|13135.1|529
1605518400000|2020-11-16 09:20:00|13139.5|13138.3|13144.3|13143.1|13151|13149.8|13139.5|13138.3|224
1605518700000|2020-11-16 09:25:00|13143.8|13142.6|13141|13139.8|13150.3|13149.1|13137.5|13136.3|283
1605519000000|2020-11-16 09:30:00|13141.3|13140.1|13149.8|13148.6|13161.5|13160.3|13141.3|13140.1|334
1605519300000|2020-11-16 09:35:00|13149|13147.8|13157|13155.8|13161|13159.8|13142.8|13141.6|286
1605519600000|2020-11-16 09:40:00|13156.3|13155.1|13164|13162.8|13167|13165.8|13152.8|13151.6|393
1605519900000|2020-11-16 09:45:00|13164.3|13163.1|13165.8|13164.6|13168.5|13167.3|13161.5|13160.3|230
1605520200000|2020-11-16 09:50:00|13166.3|13165.1|13161.8|13160.6|13167|13165.8|13152.8|13151.6|254
1605520500000|2020-11-16 09:55:00|13161.5|13160.3|13167.8|13166.6|13168.3|13167.1|13154.5|13153.3|276
1605520800000|2020-11-16 10:00:00|13168|13166.8|13165|13163.8|13169.8|13168.6|13162|13160.8|201
1605521100000|2020-11-16 10:05:00|13165.3|13164.1|13162|13160.8|13172.8|13171.6|13159.5|13158.3|352
1605521400000|2020-11-16 10:10:00|13161.8|13160.6|13160.3|13159.1|13167|13165.8|13156|13154.8|181
1605521700000|2020-11-16 10:15:00|13160.5|13159.3|13163.5|13162.3|13165.8|13164.6|13155.5|13154.3|223
1605522000000|2020-11-16 10:20:00|13163.3|13162.1|13163|13161.8|13167.8|13166.6|13158.8|13157.6|181
1605522300000|2020-11-16 10:25:00|13163.3|13162.1|13151|13149.8|13164.5|13163.3|13149.8|13148.6|173
1605522600000|2020-11-16 10:30:00|13151.3|13150.1|13155.3|13154.1|13157|13155.8|13150|13148.8|243
1605522900000|2020-11-16 10:35:00|13155.5|13154.3|13156.3|13155.1|13158.3|13157.1|13150.3|13149.1|191
1605523200000|2020-11-16 10:40:00|13156.5|13155.3|13152.3|13151.1|13158.3|13157.1|13151|13149.8|165
1605523500000|2020-11-16 10:45:00|13152.5|13151.3|13147.8|13146.6|13152.8|13151.6|13136.8|13135.6|397
1605523800000|2020-11-16 10:50:00|13147|13145.8|13138.8|13137.6|13152.5|13151.3|13136.5|13135.3|254
1605524100000|2020-11-16 10:55:00|13139.3|13138.1|13145.3|13144.1|13145.3|13144.1|13136.5|13135.3|227
1605524400000|2020-11-16 11:00:00|13145|13143.8|13147.5|13146.3|13150.8|13149.6|13139.8|13138.6|225
1605524700000|2020-11-16 11:05:00|13147.8|13146.6|13147|13145.8|13151.8|13150.6|13143.8|13142.6|151
1605525000000|2020-11-16 11:10:00|13147.3|13146.1|13150.3|13149.1|13150.8|13149.6|13138.5|13137.3|161
1605525300000|2020-11-16 11:15:00|13150.5|13149.3|13149.3|13148.1|13151.3|13150.1|13143|13141.8|368
1605525600000|2020-11-16 11:20:00|13149.5|13148.3|13164|13162.8|13166|13164.8|13149.3|13148.1|417
1605525900000|2020-11-16 11:25:00|13164.5|13163.3|13160|13158.8|13170.3|13169.1|13159.8|13158.6|205
1605526200000|2020-11-16 11:30:00|13160.3|13159.1|13158|13156.8|13161.5|13160.3|13155.3|13154.1|169
1605526500000|2020-11-16 11:35:00|13157.8|13156.6|13160.5|13159.3|13161.3|13160.1|13155.8|13154.6|172
1605526800000|2020-11-16 11:40:00|13160.3|13159.1|13143.3|13142.1|13160.3|13159.1|13141.8|13140.6|245
1605527100000|2020-11-16 11:45:00|13143.5|13142.3|13147.3|13146.1|13149|13147.8|13142.3|13141.1|161
1605527400000|2020-11-16 11:50:00|13147.5|13146.3|13191.5|13190.3|13219.5|13218.3|13146.5|13145.3|1909
1605527700000|2020-11-16 11:55:00|13191.8|13190.6|13252.8|13251.6|13280.3|13279.1|13185.8|13184.6|3258
1605528000000|2020-11-16 12:00:00|13253|13251.8|13258.3|13257.1|13282|13280.8|13241.5|13240.3|1617
1605528300000|2020-11-16 12:05:00|13258|13256.8|13247.3|13246.1|13266.5|13265.3|13240.5|13239.3|1023
1605528600000|2020-11-16 12:10:00|13247|13245.8|13235.3|13234.1|13260.8|13259.6|13230|13228.8|810
1605528900000|2020-11-16 12:15:00|13235.5|13234.3|13256.5|13255.3|13264.8|13263.6|13235.5|13234.3|942
1605529200000|2020-11-16 12:20:00|13256.8|13255.6|13239.5|13238.3|13262.3|13261.1|13233|13231.8|930
1605529500000|2020-11-16 12:25:00|13239.3|13238.1|13211.8|13210.6|13241.3|13240.1|13210|13208.8|783
1605529800000|2020-11-16 12:30:00|13212|13210.8|13224.3|13223.1|13229.3|13228.1|13206.3|13205.1|575
1605530100000|2020-11-16 12:35:00|13224|13222.8|13211.3|13210.1|13226|13224.8|13207.8|13206.6|554
1605530400000|2020-11-16 12:40:00|13211|13209.8|13221.5|13220.3|13224.3|13223.1|13204.3|13203.1|551
1605530700000|2020-11-16 12:45:00|13221.3|13220.1|13214.8|13213.6|13221.3|13220.1|13208|13206.8|288
1605531000000|2020-11-16 12:50:00|13214.5|13213.3|13205.3|13204.1|13215.8|13214.6|13199.3|13198.1|431
1605531300000|2020-11-16 12:55:00|13205.5|13204.3|13209.5|13208.3|13217.3|13216.1|13203.5|13202.3|345
1605531600000|2020-11-16 13:00:00|13210|13208.8|13210|13208.8|13214.3|13213.1|13204.3|13203.1|366
1605531900000|2020-11-16 13:05:00|13210.3|13209.1|13217.3|13216.1|13221.3|13220.1|13207.5|13206.3|336
1605532200000|2020-11-16 13:10:00|13217.5|13216.3|13225.3|13224.1|13235|13233.8|13211.3|13210.1|581
1605532500000|2020-11-16 13:15:00|13225|13223.8|13231.8|13230.6|13237.8|13236.6|13223|13221.8|266
1605532800000|2020-11-16 13:20:00|13232|13230.8|13237.8|13236.6|13239|13237.8|13227.3|13226.1|301
1605533100000|2020-11-16 13:25:00|13238|13236.8|13238.5|13237.3|13248.5|13247.3|13237.3|13236.1|407
1605533400000|2020-11-16 13:30:00|13238.3|13237.1|13238.3|13237.1|13240.8|13239.6|13233.5|13232.3|378
1605533700000|2020-11-16 13:35:00|13238|13236.8|13217.8|13216.6|13241|13239.8|13217|13215.8|504
1605534000000|2020-11-16 13:40:00|13218|13216.8|13214.3|13213.1|13221.5|13220.3|13209.5|13208.3|484
1605534300000|2020-11-16 13:45:00|13214.5|13213.3|13225.8|13224.6|13226|13224.8|13209|13207.8|456
1605534600000|2020-11-16 13:50:00|13225.3|13224.1|13225.5|13224.3|13232.5|13231.3|13219.8|13218.6|420
1605534900000|2020-11-16 13:55:00|13226.8|13225.6|13231.5|13230.3|13233.8|13232.6|13224.5|13223.3|348
1605535200000|2020-11-16 14:00:00|13231.8|13230.6|13230.3|13229.1|13243.8|13242.6|13230.3|13229.1|439
1605535500000|2020-11-16 14:05:00|13230.5|13229.3|13243.8|13242.6|13244.5|13243.3|13229.5|13228.3|411
1605535800000|2020-11-16 14:10:00|13244|13242.8|13248.8|13247.6|13253.5|13252.3|13241|13239.8|394
1605536100000|2020-11-16 14:15:00|13248.5|13247.3|13241|13239.8|13252|13250.8|13240.5|13239.3|455
1605536400000|2020-11-16 14:20:00|13240.5|13239.3|13223|13221.8|13243|13241.8|13222|13220.8|375
1605536700000|2020-11-16 14:25:00|13224|13222.8|13225.8|13224.6|13235|13233.8|13224|13222.8|459
1605537000000|2020-11-16 14:30:00|13226|13224.8|13209.3|13208.1|13230.5|13229.3|13206.5|13205.3|1024
1605537300000|2020-11-16 14:35:00|13210.5|13209.3|13217|13215.8|13230.8|13229.6|13206|13204.8|696
1605537600000|2020-11-16 14:40:00|13216.8|13215.6|13216.3|13215.1|13218.8|13217.6|13208.5|13207.3|604
1605537900000|2020-11-16 14:45:00|13216|13214.8|13206|13204.8|13219.5|13218.3|13198.5|13197.3|857
1605538200000|2020-11-16 14:50:00|13206.3|13205.1|13175|13173.8|13209.5|13208.3|13169.3|13168.1|1151
1605538500000|2020-11-16 14:55:00|13175.3|13174.1|13185.5|13184.3|13185.5|13184.3|13160.5|13159.3|1026
1605538800000|2020-11-16 15:00:00|13185.3|13184.1|13170.3|13169.1|13186.5|13185.3|13169.5|13168.3|563
1605539100000|2020-11-16 15:05:00|13170.5|13169.3|13171.5|13170.3|13179.8|13178.6|13167.5|13166.3|660
1605539400000|2020-11-16 15:10:00|13171.3|13170.1|13168.8|13167.6|13174.1|13172.9|13158.1|13156.9|766
1605539700000|2020-11-16 15:15:00|13169.3|13168.1|13174.3|13173.1|13175.1|13173.9|13154.8|13153.6|716
1605540000000|2020-11-16 15:20:00|13174.1|13172.9|13177.8|13176.6|13181.3|13180.1|13159.1|13157.9|681
1605540300000|2020-11-16 15:25:00|13178.1|13176.9|13190.8|13189.6|13190.8|13189.6|13174.3|13173.1|682
1605540600000|2020-11-16 15:30:00|13190.6|13189.4|13186.8|13185.6|13191.6|13190.4|13179.3|13178.1|416
1605540900000|2020-11-16 15:35:00|13187.1|13185.9|13175.1|13173.9|13187.6|13186.4|13171.8|13170.6|512
1605541200000|2020-11-16 15:40:00|13174.8|13173.6|13172.8|13171.6|13181.6|13180.4|13171.3|13170.1|456
1605541500000|2020-11-16 15:45:00|13172.6|13171.4|13168.1|13166.9|13179.6|13178.4|13166.8|13165.6|356
1605541800000|2020-11-16 15:50:00|13167.8|13166.6|13173.8|13172.6|13174.1|13172.9|13166.3|13165.1|218
1605542100000|2020-11-16 15:55:00|13175.8|13174.6|13178.6|13177.4|13184.1|13182.9|13170.8|13169.6|494
1605542400000|2020-11-16 16:00:00|13178.8|13177.6|13168.6|13167.4|13180.8|13179.6|13167.3|13166.1|425
1605542700000|2020-11-16 16:05:00|13168.8|13167.6|13135.8|13134.6|13171.1|13169.9|13135.8|13134.6|700
1605543000000|2020-11-16 16:10:00|13135.6|13134.4|13146.8|13145.6|13153.1|13151.9|13135.6|13134.4|620
1605543300000|2020-11-16 16:15:00|13146.6|13145.4|13152.8|13151.6|13155.3|13154.1|13142.6|13141.4|421
1605543600000|2020-11-16 16:20:00|13153.1|13151.9|13155.1|13153.9|13162.8|13161.6|13152.8|13151.6|550
1605543900000|2020-11-16 16:25:00|13155.3|13154.1|13168.6|13167.4|13170.8|13169.6|13151.3|13150.1|1141
1605544200000|2020-11-16 16:30:00|13167|13165|13142.5|13140.5|13167|13165|13142.5|13140.5|1190
1605544500000|2020-11-16 16:35:00|13142.2|13140.2|13147.2|13145.2|13147.7|13145.7|13127.7|13125.7|1199
1605544800000|2020-11-16 16:40:00|13147|13145|13145.7|13143.7|13148.5|13146.5|13137.7|13135.7|278
1605545100000|2020-11-16 16:45:00|13146|13144|13139.7|13137.7|13150.7|13148.7|13137.2|13135.2|211
1605545400000|2020-11-16 16:50:00|13140|13138|13147.5|13145.5|13147.5|13145.5|13139.7|13137.7|134
1605545700000|2020-11-16 16:55:00|13147.7|13145.7|13141.5|13139.5|13149.5|13147.5|13138.7|13136.7|256
1605546000000|2020-11-16 17:00:00|13141.7|13139.7|13148.7|13146.7|13153.2|13151.2|13141.5|13139.5|181
1605546300000|2020-11-16 17:05:00|13148.2|13146.2|13143.2|13141.2|13149|13147|13141.7|13139.7|96
1605546600000|2020-11-16 17:10:00|13143.5|13141.5|13136.2|13134.2|13144.2|13142.2|13131.7|13129.7|131
1605546900000|2020-11-16 17:15:00|13135.5|13133.5|13129.7|13127.7|13138.5|13136.5|13129.7|13127.7|114
1605547200000|2020-11-16 17:20:00|13130|13128|13123.2|13121.2|13130|13128|13121.5|13119.5|201
1605547500000|2020-11-16 17:25:00|13122.5|13120.5|13118.2|13116.2|13128|13126|13117.5|13115.5|162
1605547800000|2020-11-16 17:30:00|13118.7|13116.7|13116.2|13114.2|13121.2|13119.2|13107|13105|272
1605548100000|2020-11-16 17:35:00|13117|13115|13117.2|13115.2|13119.7|13117.7|13114|13112|79
1605548400000|2020-11-16 17:40:00|13117.5|13115.5|13126.2|13124.2|13126.2|13124.2|13114.7|13112.7|185
1605548700000|2020-11-16 17:45:00|13126|13124|13119|13117|13127.7|13125.7|13115.2|13113.2|161
1605549000000|2020-11-16 17:50:00|13119.2|13117.2|13111.7|13109.7|13120.7|13118.7|13110|13108|160
1605549300000|2020-11-16 17:55:00|13112.7|13110.7|13118.7|13116.7|13123|13121|13107|13105|227
1605549600000|2020-11-16 18:00:00|13119|13117|13113.7|13111.7|13119.2|13117.2|13109.7|13107.7|122
1605549900000|2020-11-16 18:05:00|13114|13112|13115.7|13113.7|13119.7|13117.7|13113|13111|103
1605550200000|2020-11-16 18:10:00|13116|13114|13113.2|13111.2|13116.7|13114.7|13109.2|13107.2|78
1605550500000|2020-11-16 18:15:00|13113|13111|13117.5|13115.5|13119.2|13117.2|13113|13111|52
1605550800000|2020-11-16 18:20:00|13117.2|13115.2|13111.7|13109.7|13118.7|13116.7|13100.2|13098.2|229
1605551100000|2020-11-16 18:25:00|13111.5|13109.5|13097.2|13095.2|13112.7|13110.7|13095.2|13093.2|201
1605551400000|2020-11-16 18:30:00|13097.5|13095.5|13106.2|13104.2|13106.7|13104.7|13093.5|13091.5|275
1605551700000|2020-11-16 18:35:00|13105.5|13103.5|13100|13098|13108.5|13106.5|13098|13096|96
1605552000000|2020-11-16 18:40:00|13099.7|13097.7|13092.2|13090.2|13099.7|13097.7|13081.7|13079.7|316
1605552300000|2020-11-16 18:45:00|13092|13090|13098.2|13096.2|13099.2|13097.2|13091|13089|332
1605552600000|2020-11-16 18:50:00|13098.5|13096.5|13106.5|13104.5|13107|13105|13096|13094|140
1605552900000|2020-11-16 18:55:00|13106.7|13104.7|13111|13109|13114.7|13112.7|13105.7|13103.7|131
1605553200000|2020-11-16 19:00:00|13111.2|13109.2|13108.5|13106.5|13113|13111|13101.2|13099.2|93
1605553500000|2020-11-16 19:05:00|13108.2|13106.2|13114.7|13112.7|13117|13115|13107.5|13105.5|87
1605553800000|2020-11-16 19:10:00|13114.5|13112.5|13114.7|13112.7|13116.5|13114.5|13110|13108|60
1605554100000|2020-11-16 19:15:00|13114.5|13112.5|13116.5|13114.5|13116.5|13114.5|13112.5|13110.5|52
1605554400000|2020-11-16 19:20:00|13115.7|13113.7|13118.5|13116.5|13120.5|13118.5|13113.5|13111.5|65
1605554700000|2020-11-16 19:25:00|13118.2|13116.2|13124.7|13122.7|13126|13124|13113.7|13111.7|229
1605555000000|2020-11-16 19:30:00|13125|13123|13127|13125|13133.2|13131.2|13124.2|13122.2|215
1605555300000|2020-11-16 19:35:00|13126.7|13124.7|13122.7|13120.7|13127|13125|13122.5|13120.5|74
1605555600000|2020-11-16 19:40:00|13122.5|13120.5|13126.7|13124.7|13128.2|13126.2|13121|13119|34
1605555900000|2020-11-16 19:45:00|13126.5|13124.5|13118|13116|13129.2|13127.2|13117|13115|54
1605556200000|2020-11-16 19:50:00|13118.2|13116.2|13120.2|13118.2|13126|13124|13118.2|13116.2|67
1605556500000|2020-11-16 19:55:00|13120.5|13118.5|13119.2|13117.2|13123.2|13121.2|13117|13115|69
1605556800000|2020-11-16 20:00:00|13119|13117|13104.7|13102.7|13121.2|13119.2|13103.5|13101.5|127
1605557100000|2020-11-16 20:05:00|13105|13103|13115.7|13113.7|13116|13114|13104|13102|71
1605557400000|2020-11-16 20:10:00|13115.5|13113.5|13110.5|13108.5|13120|13118|13110.5|13108.5|66
1605557700000|2020-11-16 20:15:00|13110.2|13108.2|13120.7|13118.7|13121|13119|13109.7|13107.7|40
1605558000000|2020-11-16 20:20:00|13121|13119|13128.7|13126.7|13132|13130|13119.2|13117.2|105
1605558300000|2020-11-16 20:25:00|13129|13127|13122.5|13120.5|13129.7|13127.7|13117.7|13115.7|78
1605558600000|2020-11-16 20:30:00|13122.7|13120.7|13128.2|13126.2|13131.2|13129.2|13120.5|13118.5|57
1605558900000|2020-11-16 20:35:00|13128|13126|13121.7|13119.7|13132.7|13130.7|13119.5|13117.5|59
1605559200000|2020-11-16 20:40:00|13123.5|13121.5|13134.2|13132.2|13136|13134|13123.5|13121.5|58
1605559500000|2020-11-16 20:45:00|13134.5|13132.5|13136.7|13134.7|13140.7|13138.7|13133.2|13131.2|157
1605559800000|2020-11-16 20:50:00|13132.5|13130.5|13133.5|13131.5|13139|13137|13126.2|13124.2|164
1605560100000|2020-11-16 20:55:00|13134|13132|13157.5|13155.5|13157.5|13155.5|13126.7|13124.7|240
1605560400000|2020-11-16 21:00:00|13161.4|13156.4|13158.2|13153.2|13168.8|13163.8|13150.1|13145.1|13
1605560700000|2020-11-16 21:05:00|13159|13154|13161.5|13156.5|13163.3|13158.3|13155.4|13150.4|0
1605561000000|2020-11-16 21:10:00|13160.6|13155.6|13165.3|13160.3|13167|13162|13160.6|13155.6|0
1605561300000|2020-11-16 21:15:00|13165.4|13160.4|13163.9|13158.9|13165.4|13160.4|13163.3|13158.3|0
1605561600000|2020-11-16 21:20:00|13164.7|13159.7|13165.4|13160.4|13167.2|13162.2|13164.3|13159.3|0
1605561900000|2020-11-16 21:25:00|13165.5|13160.5|13163.8|13158.8|13165.8|13160.8|13163.4|13158.4|0
1605562200000|2020-11-16 21:30:00|13161.9|13156.9|13161.4|13156.4|13163.5|13158.5|13159.5|13154.5|0
1605562500000|2020-11-16 21:35:00|13160.6|13155.6|13162|13157|13163.2|13158.2|13160.6|13155.6|0
1605562800000|2020-11-16 21:40:00|13162.8|13157.8|13166.2|13161.2|13167.9|13162.9|13162|13157|0
1605563100000|2020-11-16 21:45:00|13166.3|13161.3|13161.4|13156.4|13167.1|13162.1|13161.4|13156.4|0
1605563400000|2020-11-16 21:50:00|13162.3|13157.3|13159.1|13154.1|13163.1|13158.1|13158.3|13153.3|0
1605563700000|2020-11-16 21:55:00|13157.4|13152.4|13156.6|13151.6|13159|13154|13155.8|13150.8|0
1605564000000|2020-11-16 22:00:00|13156.7|13151.7|13157.8|13152.8|13157.8|13152.8|13156.5|13151.5|0
1605564300000|2020-11-16 22:05:00|13157.9|13152.9|13158.1|13153.1|13158.6|13153.6|13157.4|13152.4|0
1605564600000|2020-11-16 22:10:00|13158.5|13153.5|13157.8|13152.8|13158.5|13153.5|13157.5|13152.5|0
1605564900000|2020-11-16 22:15:00|13158.7|13153.7|13157.8|13152.8|13158.9|13153.9|13157|13152|0
1605565200000|2020-11-16 22:20:00|13158.4|13153.4|13160.8|13155.8|13160.8|13155.8|13158|13153|0
1605565500000|2020-11-16 22:25:00|13160.9|13155.9|13161.1|13156.1|13161.1|13156.1|13160.3|13155.3|0
1605565800000|2020-11-16 22:30:00|13161.2|13156.2|13160.8|13155.8|13161.3|13156.3|13160.7|13155.7|0
1605566100000|2020-11-16 22:35:00|13161|13156|13160.9|13155.9|13161.3|13156.3|13160.9|13155.9|0
1605566400000|2020-11-16 22:40:00|13161.2|13156.2|13160.3|13155.3|13161.3|13156.3|13160.2|13155.2|0
1605566700000|2020-11-16 22:45:00|13160.2|13155.2|13160.5|13155.5|13160.7|13155.7|13160.2|13155.2|0
1605567000000|2020-11-16 22:50:00|13160.6|13155.6|13161|13156|13161.2|13156.2|13160.5|13155.5|0
1605567300000|2020-11-16 22:55:00|13161.2|13156.2|13158.8|13153.8|13163.5|13158.5|13158.8|13153.8|0
1605567600000|2020-11-16 23:00:00|13150.6|13145.6|13153.9|13148.9|13164.2|13159.2|13150.6|13145.6|0
1605567900000|2020-11-16 23:05:00|13152.3|13147.3|13150.4|13145.4|13153.5|13148.5|13147.7|13142.7|0
1605568200000|2020-11-16 23:10:00|13150.3|13145.3|13151.9|13146.9|13155.2|13150.2|13149.4|13144.4|0
1605568500000|2020-11-16 23:15:00|13152|13147|13154.7|13149.7|13154.7|13149.7|13147.8|13142.8|0
1605568800000|2020-11-16 23:20:00|13155.1|13150.1|13156.2|13151.2|13159|13154|13154.8|13149.8|0
1605569100000|2020-11-16 23:25:00|13155.4|13150.4|13155.8|13150.8|13157|13152|13153.7|13148.7|0
1605569400000|2020-11-16 23:30:00|13156.6|13151.6|13151.3|13146.3|13156.6|13151.6|13147.6|13142.6|0
1605569700000|2020-11-16 23:35:00|13151.7|13146.7|13153|13148|13154.7|13149.7|13150.5|13145.5|0
1605570000000|2020-11-16 23:40:00|13152.5|13147.5|13152.9|13147.9|13153.4|13148.4|13150.5|13145.5|0
1605570300000|2020-11-16 23:45:00|13152.5|13147.5|13149.7|13144.7|13152.5|13147.5|13147|13142|0
1605570600000|2020-11-16 23:50:00|13150.1|13145.1|13145.5|13140.5|13150.5|13145.5|13143.9|13138.9|0
1605570900000|2020-11-16 23:55:00|13144.7|13139.7|13144.8|13139.8|13146.7|13141.7|13142.3|13137.3|0
1605571200000|2020-11-17 00:00:00|13144|13139|13143|13138|13144.8|13139.8|13139.7|13134.7|0
1605571500000|2020-11-17 00:05:00|13142.1|13137.1|13140.5|13135.5|13144.6|13139.6|13138.8|13133.8|0
1605571800000|2020-11-17 00:10:00|13139.7|13134.7|13143.7|13138.7|13144.5|13139.5|13139.7|13134.7|0
1605572100000|2020-11-17 00:15:00|13144.1|13139.1|13130|13126|13153.7|13149.7|13130|13126|81
1605572400000|2020-11-17 00:20:00|13130.2|13126.2|13124.2|13120.2|13130.2|13126.2|13119.5|13115.5|96
1605572700000|2020-11-17 00:25:00|13122.7|13118.7|13121|13117|13126.2|13122.2|13113.7|13109.7|69
1605573000000|2020-11-17 00:30:00|13121.2|13117.2|13110.7|13106.7|13125.5|13121.5|13109.5|13105.5|96
1605573300000|2020-11-17 00:35:00|13111.7|13107.7|13115.2|13111.2|13115.2|13111.2|13106.7|13102.7|75
1605573600000|2020-11-17 00:40:00|13115.5|13111.5|13125|13121|13125|13121|13114.2|13110.2|61
1605573900000|2020-11-17 00:45:00|13124|13120|13125.7|13121.7|13128|13124|13120.5|13116.5|55
1605574200000|2020-11-17 00:50:00|13126|13122|13128.5|13124.5|13134.7|13130.7|13125.5|13121.5|30
1605574500000|2020-11-17 00:55:00|13129|13125|13125.2|13121.2|13129|13125|13119|13115|19
1605574800000|2020-11-17 01:00:00|13125|13121|13122.5|13118.5|13129|13125|13121.5|13117.5|19
1605575100000|2020-11-17 01:05:00|13122.7|13118.7|13121.7|13117.7|13126|13122|13118.7|13114.7|14
1605575400000|2020-11-17 01:10:00|13120.7|13116.7|13116|13112|13120.7|13116.7|13112|13108|11
1605575700000|2020-11-17 01:15:00|13119.2|13115.2|13119.7|13115.7|13124.2|13120.2|13117.2|13113.2|15
1605576000000|2020-11-17 01:20:00|13119.2|13115.2|13119.5|13115.5|13127|13123|13118.5|13114.5|17
1605576300000|2020-11-17 01:25:00|13119.2|13115.2|13120|13116|13123.5|13119.5|13117|13113|8
1605576600000|2020-11-17 01:30:00|13119.2|13115.2|13112.2|13108.2|13120.5|13116.5|13108.2|13104.2|26
1605576900000|2020-11-17 01:35:00|13113.2|13109.2|13109|13105|13115.7|13111.7|13108.2|13104.2|25
1605577200000|2020-11-17 01:40:00|13109.5|13105.5|13097.7|13093.7|13110.7|13106.7|13097.7|13093.7|35
1605577500000|2020-11-17 01:45:00|13097.5|13093.5|13095.5|13091.5|13102.2|13098.2|13091.5|13087.5|27
1605577800000|2020-11-17 01:50:00|13095.2|13091.2|13095.5|13091.5|13097.5|13093.5|13086.5|13082.5|42
1605578100000|2020-11-17 01:55:00|13095.7|13091.7|13091.5|13087.5|13100.5|13096.5|13091.5|13087.5|15
1605578400000|2020-11-17 02:00:00|13091.7|13087.7|13096.5|13092.5|13099.7|13095.7|13091.2|13087.2|8
1605578700000|2020-11-17 02:05:00|13096.2|13092.2|13092|13088|13100.2|13096.2|13089.5|13085.5|12
1605579000000|2020-11-17 02:10:00|13092.2|13088.2|13102|13098|13104.7|13100.7|13092.2|13088.2|20
1605579300000|2020-11-17 02:15:00|13102.2|13098.2|13106.5|13102.5|13107.2|13103.2|13102.2|13098.2|9
1605579600000|2020-11-17 02:20:00|13104.7|13100.7|13103.7|13099.7|13106.5|13102.5|13103|13099|12
1605579900000|2020-11-17 02:25:00|13103.5|13099.5|13106.7|13102.7|13109.5|13105.5|13103.5|13099.5|5
1605580200000|2020-11-17 02:30:00|13107|13103|13108.5|13104.5|13110|13106|13104.5|13100.5|13
1605580500000|2020-11-17 02:35:00|13108.2|13104.2|13112.7|13108.7|13117.2|13113.2|13106|13102|12
1605580800000|2020-11-17 02:40:00|13112.5|13108.5|13108.5|13104.5|13112.5|13108.5|13107.7|13103.7|6
1605581100000|2020-11-17 02:45:00|13108.7|13104.7|13109|13105|13113|13109|13108.5|13104.5|10
1605581400000|2020-11-17 02:50:00|13107.7|13103.7|13103.2|13099.2|13110.2|13106.2|13101.2|13097.2|15
1605581700000|2020-11-17 02:55:00|13103|13099|13104|13100|13106.5|13102.5|13099.7|13095.7|21
1605582000000|2020-11-17 03:00:00|13103.5|13099.5|13108.7|13104.7|13113|13109|13103.5|13099.5|11
1605582300000|2020-11-17 03:05:00|13108.5|13104.5|13109|13105|13112.5|13108.5|13108.5|13104.5|5
1605582600000|2020-11-17 03:10:00|13108|13104|13106.7|13102.7|13108.2|13104.2|13106|13102|4
1605582900000|2020-11-17 03:15:00|13107|13103|13116.5|13112.5|13116.5|13112.5|13107|13103|9
1605583200000|2020-11-17 03:20:00|13116|13112|13116|13112|13118.2|13114.2|13114.5|13110.5|3
1605583500000|2020-11-17 03:25:00|13115.7|13111.7|13112|13108|13115.7|13111.7|13112|13108|5
1605583800000|2020-11-17 03:30:00|13112.2|13108.2|13116.5|13112.5|13119.7|13115.7|13111.7|13107.7|9
1605584100000|2020-11-17 03:35:00|13116.2|13112.2|13114.7|13110.7|13117.2|13113.2|13113.5|13109.5|9
1605584400000|2020-11-17 03:40:00|13113.7|13109.7|13103.2|13099.2|13113.7|13109.7|13103.2|13099.2|7
1605584700000|2020-11-17 03:45:00|13103.5|13099.5|13109.5|13105.5|13109.7|13105.7|13103|13099|7
1605585000000|2020-11-17 03:50:00|13109.7|13105.7|13111|13107|13111.7|13107.7|13108.2|13104.2|1
1605585300000|2020-11-17 03:55:00|13110.7|13106.7|13108.7|13104.7|13113.2|13109.2|13108.7|13104.7|0
1605585600000|2020-11-17 04:00:00|13108.5|13104.5|13105|13101|13108.5|13104.5|13104.5|13100.5|0
1605585900000|2020-11-17 04:05:00|13106.2|13102.2|13102.2|13098.2|13108|13104|13098.5|13094.5|5
1605586200000|2020-11-17 04:10:00|13102|13098|13094.7|13090.7|13102|13098|13092|13088|18
1605586500000|2020-11-17 04:15:00|13095.2|13091.2|13098.2|13094.2|13101|13097|13095.2|13091.2|8
1605586800000|2020-11-17 04:20:00|13098.5|13094.5|13093.2|13089.2|13098.5|13094.5|13093.2|13089.2|2
1605587100000|2020-11-17 04:25:00|13093|13089|13090.5|13086.5|13096|13092|13090.5|13086.5|12
1605587400000|2020-11-17 04:30:00|13091.2|13087.2|13094|13090|13094.7|13090.7|13091.2|13087.2|10
1605587700000|2020-11-17 04:35:00|13094.2|13090.2|13094.2|13090.2|13102|13098|13093.7|13089.7|29
1605588000000|2020-11-17 04:40:00|13094.5|13090.5|13098.2|13094.2|13098.2|13094.2|13094.5|13090.5|1
1605588300000|2020-11-17 04:45:00|13099.7|13095.7|13099.2|13095.2|13105|13101|13097|13093|11
1605588600000|2020-11-17 04:50:00|13099|13095|13101.7|13097.7|13102.2|13098.2|13095.7|13091.7|4
1605588900000|2020-11-17 04:55:00|13102|13098|13104|13100|13105.5|13101.5|13102|13098|40
1605589200000|2020-11-17 05:00:00|13104.2|13100.2|13089|13085|13105.2|13101.2|13088.5|13084.5|35
1605589500000|2020-11-17 05:05:00|13089.2|13085.2|13097.2|13093.2|13097.5|13093.5|13089.2|13085.2|68
1605589800000|2020-11-17 05:10:00|13096.2|13092.2|13101.7|13097.7|13102|13098|13094.5|13090.5|118
1605590100000|2020-11-17 05:15:00|13100.5|13096.5|13094.2|13090.2|13102|13098|13094.2|13090.2|33
1605590400000|2020-11-17 05:20:00|13093|13089|13099|13095|13100.2|13096.2|13093|13089|16
1605590700000|2020-11-17 05:25:00|13098.7|13094.7|13091|13087|13101.5|13097.5|13088.2|13084.2|21
1605591000000|2020-11-17 05:30:00|13090.2|13086.2|13093.7|13089.7|13096|13092|13087.7|13083.7|25
1605591300000|2020-11-17 05:35:00|13093.5|13089.5|13096.7|13092.7|13099.2|13095.2|13093|13089|16
1605591600000|2020-11-17 05:40:00|13097|13093|13094.2|13090.2|13098|13094|13093|13089|10
1605591900000|2020-11-17 05:45:00|13092.2|13088.2|13094.7|13090.7|13095.7|13091.7|13090|13086|76
1605592200000|2020-11-17 05:50:00|13095|13091|13092.2|13088.2|13098.7|13094.7|13092.2|13088.2|13
1605592500000|2020-11-17 05:55:00|13092.5|13088.5|13088|13084|13095.2|13091.2|13086.2|13082.2|29
1605592800000|2020-11-17 06:00:00|13088.2|13084.2|13086.7|13082.7|13094.7|13090.7|13081.2|13077.2|104
1605593100000|2020-11-17 06:05:00|13088|13084|13096.2|13092.2|13097|13093|13086.5|13082.5|18
1605593400000|2020-11-17 06:10:00|13096.7|13092.7|13097.7|13093.7|13100.2|13096.2|13094|13090|31
1605593700000|2020-11-17 06:15:00|13097.5|13093.5|13101.5|13097.5|13101.5|13097.5|13095.7|13091.7|44
1605594000000|2020-11-17 06:20:00|13101.2|13097.2|13108.2|13104.2|13109.7|13105.7|13099.2|13095.2|65
1605594300000|2020-11-17 06:25:00|13108.5|13104.5|13111.2|13107.2|13113.7|13109.7|13108.2|13104.2|29
1605594600000|2020-11-17 06:30:00|13112|13108|13112.7|13108.7|13113.7|13109.7|13110|13106|25
1605594900000|2020-11-17 06:35:00|13113.2|13109.2|13110.7|13106.7|13113.2|13109.2|13107|13103|29
1605595200000|2020-11-17 06:40:00|13111|13107|13109.5|13105.5|13113|13109|13109.5|13105.5|14
1605595500000|2020-11-17 06:45:00|13109.7|13105.7|13112|13108|13112|13108|13109.5|13105.5|8
1605595800000|2020-11-17 06:50:00|13111.7|13107.7|13122|13118|13122.2|13118.2|13110.7|13106.7|50
1605596100000|2020-11-17 06:55:00|13122.2|13118.2|13118.5|13114.5|13125.5|13121.5|13118|13114|84
1605596400000|2020-11-17 07:00:00|13117.5|13115.5|13112|13110|13117.5|13115.5|13101.5|13099.5|210
1605596700000|2020-11-17 07:05:00|13111.7|13109.7|13116.5|13114.5|13121.5|13119.5|13110.2|13108.2|132
1605597000000|2020-11-17 07:10:00|13116.2|13114.2|13131|13129|13131|13129|13114.7|13112.7|164
1605597300000|2020-11-17 07:15:00|13130.7|13128.7|13130|13128|13136.7|13134.7|13128.7|13126.7|170
1605597600000|2020-11-17 07:20:00|13129.7|13127.7|13119.5|13117.5|13132.5|13130.5|13118|13116|197
1605597900000|2020-11-17 07:25:00|13118.5|13116.5|13117.7|13115.7|13120.7|13118.7|13114.2|13112.2|133
1605598200000|2020-11-17 07:30:00|13118|13116|13117|13115|13126|13124|13113.7|13111.7|221
1605598500000|2020-11-17 07:35:00|13116.7|13114.7|13114.2|13112.2|13121.5|13119.5|13111.2|13109.2|152
1605598800000|2020-11-17 07:40:00|13115|13113|13109|13107|13117.2|13115.2|13106|13104|169
1605599100000|2020-11-17 07:45:00|13108.7|13106.7|13112.7|13110.7|13113|13111|13101.5|13099.5|183
1605599400000|2020-11-17 07:50:00|13113|13111|13116|13114|13117.2|13115.2|13108.5|13106.5|118
1605599700000|2020-11-17 07:55:00|13116.2|13114.2|13126|13124|13126.2|13124.2|13110.2|13108.2|267
1605600000000|2020-11-17 08:00:00|13125.6|13124.4|13144.8|13143.6|13153.1|13151.9|13105.1|13103.9|1567
1605600300000|2020-11-17 08:05:00|13144.3|13143.1|13137.1|13135.9|13145.6|13144.4|13131.6|13130.4|714
1605600600000|2020-11-17 08:10:00|13137.3|13136.1|13141.3|13140.1|13148.3|13147.1|13127.6|13126.4|494
1605600900000|2020-11-17 08:15:00|13141.6|13140.4|13121.6|13120.4|13147.3|13146.1|13121.6|13120.4|545
1605601200000|2020-11-17 08:20:00|13122.1|13120.9|13135.1|13133.9|13135.8|13134.6|13117.6|13116.4|633
1605601500000|2020-11-17 08:25:00|13134.6|13133.4|13138.3|13137.1|13139.8|13138.6|13129.1|13127.9|430
1605601800000|2020-11-17 08:30:00|13138.6|13137.4|13147.8|13146.6|13152.3|13151.1|13129.6|13128.4|567
1605602100000|2020-11-17 08:35:00|13148.3|13147.1|13114.6|13113.4|13148.3|13147.1|13113.6|13112.4|687
1605602400000|2020-11-17 08:40:00|13114.9|13113.7|13122.1|13120.9|13122.6|13121.4|13111.4|13110.2|481
1605602700000|2020-11-17 08:45:00|13122.4|13121.2|13123.4|13122.2|13126.9|13125.7|13116.6|13115.4|369
1605603000000|2020-11-17 08:50:00|13123.6|13122.4|13123.6|13122.4|13130.1|13128.9|13118.6|13117.4|234
1605603300000|2020-11-17 08:55:00|13123.4|13122.2|13106.6|13105.4|13128.1|13126.9|13100.6|13099.4|530
1605603600000|2020-11-17 09:00:00|13106.9|13105.7|13107.4|13106.2|13114.9|13113.7|13102.9|13101.7|254
1605603900000|2020-11-17 09:05:00|13107.1|13105.9|13094.6|13093.4|13109.9|13108.7|13092.9|13091.7|458
1605604200000|2020-11-17 09:10:00|13094.4|13093.2|13114.4|13113.2|13116.1|13114.9|13092.9|13091.7|385
1605604500000|2020-11-17 09:15:00|13114.1|13112.9|13119.9|13118.7|13121.1|13119.9|13113.4|13112.2|403
1605604800000|2020-11-17 09:20:00|13119.6|13118.4|13130.6|13129.4|13133.9|13132.7|13118.9|13117.7|517
1605605100000|2020-11-17 09:25:00|13130.4|13129.2|13133.1|13131.9|13138.6|13137.4|13128.9|13127.7|332
1605605400000|2020-11-17 09:30:00|13133.4|13132.2|13127.6|13126.4|13135.9|13134.7|13126.4|13125.2|277
1605605700000|2020-11-17 09:35:00|13127.1|13125.9|13136.1|13134.9|13138.4|13137.2|13126.1|13124.9|343
1605606000000|2020-11-17 09:40:00|13135.9|13134.7|13130.4|13129.2|13138.1|13136.9|13126.4|13125.2|332
1605606300000|2020-11-17 09:45:00|13130.1|13128.9|13122.6|13121.4|13131.1|13129.9|13119.6|13118.4|556
1605606600000|2020-11-17 09:50:00|13122.4|13121.2|13127.6|13126.4|13132.6|13131.4|13120.4|13119.2|282
1605606900000|2020-11-17 09:55:00|13127.4|13126.2|13128.9|13127.7|13134.4|13133.2|13123.9|13122.7|240
1605607200000|2020-11-17 10:00:00|13129.1|13127.9|13136.6|13135.4|13136.6|13135.4|13125.1|13123.9|268
1605607500000|2020-11-17 10:05:00|13136.4|13135.2|13125.6|13124.4|13137.6|13136.4|13120.6|13119.4|461
1605607800000|2020-11-17 10:10:00|13125.1|13123.9|13122.9|13121.7|13128.6|13127.4|13119.1|13117.9|227
1605608100000|2020-11-17 10:15:00|13123.1|13121.9|13129.1|13127.9|13132.1|13130.9|13121.1|13119.9|231
1605608400000|2020-11-17 10:20:00|13128.9|13127.7|13126.1|13124.9|13135.1|13133.9|13121.4|13120.2|675
1605608700000|2020-11-17 10:25:00|13125.9|13124.7|13117.1|13115.9|13128.1|13126.9|13116.4|13115.2|285
1605609000000|2020-11-17 10:30:00|13117.4|13116.2|13130.6|13129.4|13131.6|13130.4|13116.9|13115.7|387
1605609300000|2020-11-17 10:35:00|13130.9|13129.7|13120.4|13119.2|13131.6|13130.4|13119.1|13117.9|213
1605609600000|2020-11-17 10:40:00|13120.1|13118.9|13120.1|13118.9|13122.6|13121.4|13115.9|13114.7|302
1605609900000|2020-11-17 10:45:00|13120.4|13119.2|13122.9|13121.7|13123.1|13121.9|13115.6|13114.4|154
1605610200000|2020-11-17 10:50:00|13123.1|13121.9|13110.6|13109.4|13125.4|13124.2|13110.1|13108.9|262
1605610500000|2020-11-17 10:55:00|13110.9|13109.7|13119.9|13118.7|13120.9|13119.7|13108.4|13107.2|279
1605610800000|2020-11-17 11:00:00|13120.1|13118.9|13108.6|13107.4|13120.6|13119.4|13105.6|13104.4|326
1605611100000|2020-11-17 11:05:00|13108.4|13107.2|13098.4|13097.2|13115.6|13114.4|13098.1|13096.9|356
1605611400000|2020-11-17 11:10:00|13098.1|13096.9|13066.6|13065.4|13098.1|13096.9|13058.1|13056.9|1483
1605611700000|2020-11-17 11:15:00|13066.4|13065.2|13073.4|13072.2|13081.6|13080.4|13063.9|13062.7|513
1605612000000|2020-11-17 11:20:00|13073.1|13071.9|13077.1|13075.9|13082.1|13080.9|13073.1|13071.9|418
1605612300000|2020-11-17 11:25:00|13076.9|13075.7|13075.6|13074.4|13085.6|13084.4|13074.1|13072.9|384
1605612600000|2020-11-17 11:30:00|13076.6|13075.4|13082.4|13081.2|13086.4|13085.2|13076.6|13075.4|344
1605612900000|2020-11-17 11:35:00|13082.1|13080.9|13069.9|13068.7|13086.1|13084.9|13068.1|13066.9|420
1605613200000|2020-11-17 11:40:00|13071.1|13069.9|13082.6|13081.4|13084.1|13082.9|13071.1|13069.9|250
1605613500000|2020-11-17 11:45:00|13082.9|13081.7|13093.6|13092.4|13094.6|13093.4|13081.9|13080.7|368
1605613800000|2020-11-17 11:50:00|13093.9|13092.7|13090.9|13089.7|13097.1|13095.9|13090.6|13089.4|254
1605614100000|2020-11-17 11:55:00|13091.1|13089.9|13100.4|13099.2|13104.4|13103.2|13089.1|13087.9|391
1605614400000|2020-11-17 12:00:00|13100.1|13098.9|13099.9|13098.7|13104.1|13102.9|13095.6|13094.4|317
1605614700000|2020-11-17 12:05:00|13100.1|13098.9|13099.1|13097.9|13103.6|13102.4|13092.4|13091.2|305
1605615000000|2020-11-17 12:10:00|13099.4|13098.2|13106.4|13105.2|13107.4|13106.2|13090.1|13088.9|375
1605615300000|2020-11-17 12:15:00|13106.1|13104.9|13105.6|13104.4|13112.1|13110.9|13105.1|13103.9|285
1605615600000|2020-11-17 12:20:00|13105.9|13104.7|13105.9|13104.7|13106.9|13105.7|13100.1|13098.9|268
1605615900000|2020-11-17 12:25:00|13105.4|13104.2|13109.4|13108.2|13112.6|13111.4|13102.1|13100.9|228
1605616200000|2020-11-17 12:30:00|13109.1|13107.9|13102.4|13101.2|13114.1|13112.9|13102.4|13101.2|286
1605616500000|2020-11-17 12:35:00|13102.1|13100.9|13092.6|13091.4|13107.4|13106.2|13085.9|13084.7|478
1605616800000|2020-11-17 12:40:00|13093|13091.8|13098.3|13097.1|13100.5|13099.3|13091|13089.8|253
1605617100000|2020-11-17 12:45:00|13098.5|13097.3|13095|13093.8|13105.3|13104.1|13094.5|13093.3|199
1605617400000|2020-11-17 12:50:00|13094.8|13093.6|13085.8|13084.6|13096.5|13095.3|13084.8|13083.6|290
1605617700000|2020-11-17 12:55:00|13085.5|13084.3|13090|13088.8|13097.5|13096.3|13084.3|13083.1|252
1605618000000|2020-11-17 13:00:00|13090.3|13089.1|13093.3|13092.1|13094.3|13093.1|13088.3|13087.1|210
1605618300000|2020-11-17 13:05:00|13093|13091.8|13085.3|13084.1|13094.3|13093.1|13079.5|13078.3|330
1605618600000|2020-11-17 13:10:00|13085|13083.8|13087|13085.8|13095|13093.8|13082|13080.8|391
1605618900000|2020-11-17 13:15:00|13087.3|13086.1|13094.5|13093.3|13097.8|13096.6|13087.3|13086.1|318
1605619200000|2020-11-17 13:20:00|13094.3|13093.1|13094.3|13093.1|13099.3|13098.1|13092|13090.8|294
1605619500000|2020-11-17 13:25:00|13094|13092.8|13097.8|13096.6|13102.8|13101.6|13093|13091.8|213
1605619800000|2020-11-17 13:30:00|13097.5|13096.3|13079.5|13078.3|13099.3|13098.1|13072|13070.8|894
1605620100000|2020-11-17 13:35:00|13079.8|13078.6|13084.3|13083.1|13086.5|13085.3|13073.5|13072.3|349
1605620400000|2020-11-17 13:40:00|13084.5|13083.3|13081.8|13080.6|13086.8|13085.6|13078.5|13077.3|262
1605620700000|2020-11-17 13:45:00|13081.5|13080.3|13079.8|13078.6|13086|13084.8|13077.5|13076.3|200
1605621000000|2020-11-17 13:50:00|13079.5|13078.3|13085.5|13084.3|13085.8|13084.6|13076|13074.8|234
1605621300000|2020-11-17 13:55:00|13085.8|13084.6|13092.3|13091.1|13093|13091.8|13085.3|13084.1|369
1605621600000|2020-11-17 14:00:00|13092.5|13091.3|13090.5|13089.3|13092.8|13091.6|13084.5|13083.3|415
1605621900000|2020-11-17 14:05:00|13090.8|13089.6|13087|13085.8|13092.5|13091.3|13083.8|13082.6|221
1605622200000|2020-11-17 14:10:00|13087.3|13086.1|13090.5|13089.3|13092.5|13091.3|13085.5|13084.3|259
1605622500000|2020-11-17 14:15:00|13090.8|13089.6|13100|13098.8|13101.5|13100.3|13090.3|13089.1|386
1605622800000|2020-11-17 14:20:00|13099.8|13098.6|13099|13097.8|13106.3|13105.1|13098.5|13097.3|386
1605623100000|2020-11-17 14:25:00|13099.3|13098.1|13098.5|13097.3|13102|13100.8|13097.3|13096.1|251
1605623400000|2020-11-17 14:30:00|13099.3|13098.1|13095.8|13094.6|13101.8|13100.6|13090|13088.8|589
1605623700000|2020-11-17 14:35:00|13096.5|13095.3|13085|13083.8|13096.5|13095.3|13080.8|13079.6|508
1605624000000|2020-11-17 14:40:00|13085.3|13084.1|13075.5|13074.3|13085.3|13084.1|13074|13072.8|319
1605624300000|2020-11-17 14:45:00|13075.3|13074.1|13073.5|13072.3|13077.5|13076.3|13064.5|13063.3|770
1605624600000|2020-11-17 14:50:00|13073.8|13072.6|13063.5|13062.3|13076.5|13075.3|13059.5|13058.3|589
1605624900000|2020-11-17 14:55:00|13063.3|13062.1|13051.5|13050.3|13073.5|13072.3|13050.5|13049.3|562
1605625200000|2020-11-17 15:00:00|13051.8|13050.6|13063.8|13062.6|13074.5|13073.3|13050.5|13049.3|798
1605625500000|2020-11-17 15:05:00|13063.5|13062.3|13069|13067.8|13070.8|13069.6|13061.5|13060.3|419
1605625800000|2020-11-17 15:10:00|13068.5|13067.3|13088|13086.8|13089.5|13088.3|13066.5|13065.3|652
1605626100000|2020-11-17 15:15:00|13087|13085.8|13103|13101.8|13103.3|13102.1|13082.3|13081.1|805
1605626400000|2020-11-17 15:20:00|13103.3|13102.1|13099.5|13098.3|13108.8|13107.6|13096|13094.8|909
1605626700000|2020-11-17 15:25:00|13099.8|13098.6|13115|13113.8|13121.3|13120.1|13099.5|13098.3|702
1605627000000|2020-11-17 15:30:00|13114.8|13113.6|13122|13120.8|13126|13124.8|13111|13109.8|543
1605627300000|2020-11-17 15:35:00|13121.8|13120.6|13124|13122.8|13126.3|13125.1|13118|13116.8|347
1605627600000|2020-11-17 15:40:00|13123.8|13122.6|13131|13129.8|13131.5|13130.3|13121|13119.8|324
1605627900000|2020-11-17 15:45:00|13130.8|13129.6|13131.3|13130.1|13135|13133.8|13129|13127.8|615
1605628200000|2020-11-17 15:50:00|13131.5|13130.3|13133.5|13132.3|13138.5|13137.3|13129.3|13128.1|481
1605628500000|2020-11-17 15:55:00|13133.3|13132.1|13126.5|13125.3|13135.5|13134.3|13122.5|13121.3|636
1605628800000|2020-11-17 16:00:00|13126.3|13125.1|13120|13118.8|13129.8|13128.6|13118|13116.8|447
1605629100000|2020-11-17 16:05:00|13119.8|13118.6|13126.3|13125.1|13128|13126.8|13118|13116.8|266
1605629400000|2020-11-17 16:10:00|13126.5|13125.3|13131.8|13130.6|13134.5|13133.3|13122|13120.8|362
1605629700000|2020-11-17 16:15:00|13131.5|13130.3|13127.8|13126.6|13133|13131.8|13121|13119.8|353
1605630000000|2020-11-17 16:20:00|13128|13126.8|13136|13134.8|13143|13141.8|13128|13126.8|611
1605630300000|2020-11-17 16:25:00|13136.3|13135.1|13129.8|13128.6|13137|13135.8|13124.8|13123.6|877
1605630600000|2020-11-17 16:30:00|13130.2|13128.2|13129.9|13127.9|13133.9|13131.9|13118.9|13116.9|1193
1605630900000|2020-11-17 16:35:00|13129.4|13127.4|13139.9|13137.9|13144.4|13142.4|13129.2|13127.2|546
1605631200000|2020-11-17 16:40:00|13140.2|13138.2|13144.4|13142.4|13147.4|13145.4|13137.7|13135.7|372
1605631500000|2020-11-17 16:45:00|13144.2|13142.2|13138.4|13136.4|13147.4|13145.4|13127.2|13125.2|465
1605631800000|2020-11-17 16:50:00|13138.7|13136.7|13135.2|13133.2|13141.2|13139.2|13132.4|13130.4|151
1605632100000|2020-11-17 16:55:00|13135.4|13133.4|13138.4|13136.4|13144.4|13142.4|13133.4|13131.4|218
1605632400000|2020-11-17 17:00:00|13138.7|13136.7|13136.9|13134.9|13143.2|13141.2|13135.7|13133.7|146
1605632700000|2020-11-17 17:05:00|13136.4|13134.4|13136.9|13134.9|13139.9|13137.9|13133.9|13131.9|142
1605633000000|2020-11-17 17:10:00|13136.7|13134.7|13153.9|13151.9|13155.4|13153.4|13131.7|13129.7|338
1605633300000|2020-11-17 17:15:00|13153.7|13151.7|13145.4|13143.4|13157.9|13155.9|13143.7|13141.7|336
1605633600000|2020-11-17 17:20:00|13145.7|13143.7|13146.7|13144.7|13148.9|13146.9|13138.7|13136.7|216
1605633900000|2020-11-17 17:25:00|13146.9|13144.9|13146.2|13144.2|13149.2|13147.2|13141.4|13139.4|147
1605634200000|2020-11-17 17:30:00|13145.9|13143.9|13141.9|13139.9|13149.7|13147.7|13141.4|13139.4|121
1605634500000|2020-11-17 17:35:00|13142.2|13140.2|13146.9|13144.9|13151.9|13149.9|13137.9|13135.9|141
1605634800000|2020-11-17 17:40:00|13146.7|13144.7|13142.9|13140.9|13147.9|13145.9|13140.9|13138.9|92
1605635100000|2020-11-17 17:45:00|13142.7|13140.7|13141.4|13139.4|13144.2|13142.2|13139.9|13137.9|91
1605635400000|2020-11-17 17:50:00|13141.7|13139.7|13145.4|13143.4|13147.9|13145.9|13141.7|13139.7|81
1605635700000|2020-11-17 17:55:00|13145.7|13143.7|13144.4|13142.4|13146.9|13144.9|13140.4|13138.4|84
1605636000000|2020-11-17 18:00:00|13144.7|13142.7|13146.7|13144.7|13148.9|13146.9|13142.2|13140.2|86
1605636300000|2020-11-17 18:05:00|13146.9|13144.9|13144.4|13142.4|13148.7|13146.7|13141.7|13139.7|69
1605636600000|2020-11-17 18:10:00|13144.2|13142.2|13146.4|13144.4|13147.9|13145.9|13141.7|13139.7|42
1605636900000|2020-11-17 18:15:00|13146.7|13144.7|13143.4|13141.4|13151.9|13149.9|13143.4|13141.4|89
1605637200000|2020-11-17 18:20:00|13143.7|13141.7|13135.2|13133.2|13143.9|13141.9|13134.7|13132.7|132
1605637500000|2020-11-17 18:25:00|13136.2|13134.2|13143.4|13141.4|13143.7|13141.7|13134.4|13132.4|72
1605637800000|2020-11-17 18:30:00|13143.2|13141.2|13141.2|13139.2|13143.9|13141.9|13139.9|13137.9|59
1605638100000|2020-11-17 18:35:00|13141.4|13139.4|13144.9|13142.9|13145.2|13143.2|13139.2|13137.2|84
1605638400000|2020-11-17 18:40:00|13144.7|13142.7|13139.4|13137.4|13145.4|13143.4|13139.4|13137.4|30
1605638700000|2020-11-17 18:45:00|13139.7|13137.7|13135.7|13133.7|13139.9|13137.9|13134.9|13132.9|68
1605639000000|2020-11-17 18:50:00|13135.4|13133.4|13136.2|13134.2|13137.4|13135.4|13133.9|13131.9|114
1605639300000|2020-11-17 18:55:00|13136.4|13134.4|13141.7|13139.7|13142.2|13140.2|13135.9|13133.9|59
1605639600000|2020-11-17 19:00:00|13141.4|13139.4|13150.4|13148.4|13155.9|13153.9|13141.4|13139.4|143
1605639900000|2020-11-17 19:05:00|13150.2|13148.2|13153.4|13151.4|13153.4|13151.4|13148.7|13146.7|62
1605640200000|2020-11-17 19:10:00|13153.2|13151.2|13167.9|13165.9|13170.4|13168.4|13151.9|13149.9|254
1605640500000|2020-11-17 19:15:00|13167.7|13165.7|13166.2|13164.2|13169.4|13167.4|13164.2|13162.2|122
1605640800000|2020-11-17 19:20:00|13165.9|13163.9|13165.4|13163.4|13168.9|13166.9|13164.4|13162.4|60
1605641100000|2020-11-17 19:25:00|13165.7|13163.7|13161.9|13159.9|13166.2|13164.2|13159.7|13157.7|106
1605641400000|2020-11-17 19:30:00|13161.7|13159.7|13162.7|13160.7|13166.7|13164.7|13161.2|13159.2|98
1605641700000|2020-11-17 19:35:00|13162.9|13160.9|13168.7|13166.7|13169.4|13167.4|13162.9|13160.9|44
1605642000000|2020-11-17 19:40:00|13168.4|13166.4|13169.4|13167.4|13169.4|13167.4|13164.2|13162.2|36
1605642300000|2020-11-17 19:45:00|13169.2|13167.2|13166.9|13164.9|13169.7|13167.7|13165.4|13163.4|77
1605642600000|2020-11-17 19:50:00|13167.2|13165.2|13165.9|13163.9|13169.4|13167.4|13163.2|13161.2|65
1605642900000|2020-11-17 19:55:00|13166.4|13164.4|13162.2|13160.2|13167.7|13165.7|13161.4|13159.4|90
1605643200000|2020-11-17 20:00:00|13161.9|13159.9|13157.2|13155.2|13162.2|13160.2|13153.9|13151.9|112
1605643500000|2020-11-17 20:05:00|13156.9|13154.9|13148.9|13146.9|13159.2|13157.2|13147.9|13145.9|74
1605643800000|2020-11-17 20:10:00|13149.2|13147.2|13141.4|13139.4|13150.2|13148.2|13140.2|13138.2|143
1605644100000|2020-11-17 20:15:00|13141.2|13139.2|13139.7|13137.7|13143.7|13141.7|13138.7|13136.7|140
1605644400000|2020-11-17 20:20:00|13139.4|13137.4|13129.9|13127.9|13142.4|13140.4|13122.9|13120.9|232
1605644700000|2020-11-17 20:25:00|13130.2|13128.2|13132.2|13130.2|13132.9|13130.9|13125.7|13123.7|102
1605645000000|2020-11-17 20:30:00|13131.9|13129.9|13127.2|13125.2|13134.2|13132.2|13125.4|13123.4|112
1605645300000|2020-11-17 20:35:00|13126.9|13124.9|13139.4|13137.4|13142.2|13140.2|13124.9|13122.9|110
1605645600000|2020-11-17 20:40:00|13140.2|13138.2|13136.9|13134.9|13141.2|13139.2|13129.7|13127.7|99
1605645900000|2020-11-17 20:45:00|13136.7|13134.7|13139.4|13137.4|13142.7|13140.7|13136.2|13134.2|165
1605646200000|2020-11-17 20:50:00|13139.7|13137.7|13141.9|13139.9|13148.4|13146.4|13126.2|13124.2|259
1605646500000|2020-11-17 20:55:00|13142.9|13140.9|13144.7|13142.7|13148.9|13146.9|13135.2|13133.2|136
1605646800000|2020-11-17 21:00:00|13145.2|13140.2|13146.1|13141.1|13151.1|13146.1|13143.7|13138.7|13
1605647100000|2020-11-17 21:05:00|13146.9|13141.9|13148.4|13143.4|13151.7|13146.7|13146.1|13141.1|0
1605647400000|2020-11-17 21:10:00|13147.6|13142.6|13151.3|13146.3|13152.8|13147.8|13143.1|13138.1|0
1605647700000|2020-11-17 21:15:00|13151.4|13146.4|13149.5|13144.5|13152.2|13147.2|13148.8|13143.8|0
1605648000000|2020-11-17 21:20:00|13149.4|13144.4|13148.5|13143.5|13149.6|13144.6|13148.5|13143.5|0
1605648300000|2020-11-17 21:25:00|13148.4|13143.4|13150|13145|13150.5|13145.5|13148.3|13143.3|0
1605648600000|2020-11-17 21:30:00|13150.6|13145.6|13155.5|13150.5|13155.6|13150.6|13149.8|13144.8|0
1605648900000|2020-11-17 21:35:00|13154.7|13149.7|13152.8|13147.8|13157.5|13152.5|13152|13147|0
1605649200000|2020-11-17 21:40:00|13152|13147|13147|13142|13152.8|13147.8|13143.6|13138.6|0
1605649500000|2020-11-17 21:45:00|13146.2|13141.2|13141.8|13136.8|13147.2|13142.2|13140.9|13135.9|0
1605649800000|2020-11-17 21:50:00|13140.9|13135.9|13134.3|13129.3|13141.7|13136.7|13132.9|13127.9|0
1605650100000|2020-11-17 21:55:00|13133.5|13128.5|13131.3|13126.3|13135.3|13130.3|13129.6|13124.6|0
1605650400000|2020-11-17 22:00:00|13131.4|13126.4|13132.1|13127.1|13132.1|13127.1|13130.9|13125.9|0
1605650700000|2020-11-17 22:05:00|13132.2|13127.2|13132|13127|13132.4|13127.4|13131.2|13126.2|0
1605651000000|2020-11-17 22:10:00|13131.9|13126.9|13133.6|13128.6|13134.1|13129.1|13131.9|13126.9|0
1605651300000|2020-11-17 22:15:00|13133.7|13128.7|13133.1|13128.1|13133.7|13128.7|13132.8|13127.8|0
1605651600000|2020-11-17 22:20:00|13133.2|13128.2|13133.7|13128.7|13133.7|13128.7|13133.1|13128.1|0
1605651900000|2020-11-17 22:25:00|13132.9|13127.9|13138|13133|13138|13133|13132.5|13127.5|0
1605652200000|2020-11-17 22:30:00|13138.3|13133.3|13137.6|13132.6|13138.3|13133.3|13137.5|13132.5|0
1605652500000|2020-11-17 22:35:00|13137.4|13132.4|13138.7|13133.7|13138.8|13133.8|13136.7|13131.7|0
1605652800000|2020-11-17 22:40:00|13138.8|13133.8|13140.6|13135.6|13140.6|13135.6|13138.8|13133.8|0
1605653100000|2020-11-17 22:45:00|13140.8|13135.8|13141|13136|13141.7|13136.7|13140.8|13135.8|0
1605653400000|2020-11-17 22:50:00|13141.6|13136.6|13142.6|13137.6|13142.7|13137.7|13141.6|13136.6|0
1605653700000|2020-11-17 22:55:00|13142.7|13137.7|13140.7|13135.7|13142.8|13137.8|13140.3|13135.3|0
1605654000000|2020-11-17 23:00:00|13143.7|13138.7|13132.7|13127.7|13146.1|13141.1|13129.1|13124.1|0
1605654300000|2020-11-17 23:05:00|13133.5|13128.5|13138.8|13133.8|13139.2|13134.2|13129.7|13124.7|0
1605654600000|2020-11-17 23:10:00|13139.6|13134.6|13134|13129|13139.6|13134.6|13132.3|13127.3|0
1605654900000|2020-11-17 23:15:00|13134.4|13129.4|13133.3|13128.3|13135.2|13130.2|13132.5|13127.5|0
1605655200000|2020-11-17 23:20:00|13134.1|13129.1|13139.9|13134.9|13139.9|13134.9|13132.5|13127.5|0
1605655500000|2020-11-17 23:25:00|13139.1|13134.1|13145|13140|13146.8|13141.8|13138.4|13133.4|0
1605655800000|2020-11-17 23:30:00|13145.9|13140.9|13153.4|13148.4|13154.6|13149.6|13145.9|13140.9|0
1605656100000|2020-11-17 23:35:00|13153.8|13148.8|13148.1|13143.1|13153.8|13148.8|13147.2|13142.2|0
1605656400000|2020-11-17 23:40:00|13148.9|13143.9|13159.6|13154.6|13159.6|13154.6|13145.5|13140.5|0
1605656700000|2020-11-17 23:45:00|13158.8|13153.8|13155.6|13150.6|13162.1|13157.1|13153.8|13148.8|0
1605657000000|2020-11-17 23:50:00|13154.8|13149.8|13154.4|13149.4|13155.2|13150.2|13150.3|13145.3|0
1605657300000|2020-11-17 23:55:00|13153.5|13148.5|13154.4|13149.4|13155.2|13150.2|13152.7|13147.7|0
1605657600000|2020-11-18 00:00:00|13153.6|13148.6|13151|13146|13156.8|13151.8|13151|13146|0
1605657900000|2020-11-18 00:05:00|13150.2|13145.2|13131.1|13126.1|13151.8|13146.8|13126.2|13121.2|0
1605658200000|2020-11-18 00:10:00|13130.3|13125.3|13119.3|13114.3|13130.3|13125.3|13118.8|13113.8|0
1605658500000|2020-11-18 00:15:00|13119.7|13114.7|13124.4|13120.4|13126.2|13122.2|13112.2|13108.2|105
1605658800000|2020-11-18 00:20:00|13124.7|13120.7|13112.4|13108.4|13125.9|13121.9|13111.9|13107.9|55
1605659100000|2020-11-18 00:25:00|13112.7|13108.7|13105.7|13101.7|13117.7|13113.7|13103.7|13099.7|69
1605659400000|2020-11-18 00:30:00|13105.9|13101.9|13114.7|13110.7|13114.7|13110.7|13101.7|13097.7|61
1605659700000|2020-11-18 00:35:00|13115.4|13111.4|13106.4|13102.4|13115.4|13111.4|13106.2|13102.2|89
1605660000000|2020-11-18 00:40:00|13106.7|13102.7|13093.4|13089.4|13108.9|13104.9|13085.9|13081.9|97
1605660300000|2020-11-18 00:45:00|13093.7|13089.7|13099.4|13095.4|13105.4|13101.4|13093.4|13089.4|31
1605660600000|2020-11-18 00:50:00|13099.2|13095.2|13109.4|13105.4|13109.4|13105.4|13096.4|13092.4|48
1605660900000|2020-11-18 00:55:00|13111.7|13107.7|13112.2|13108.2|13114.2|13110.2|13109.9|13105.9|14
1605661200000|2020-11-18 01:00:00|13111.9|13107.9|13109.4|13105.4|13114.4|13110.4|13105.7|13101.7|12
1605661500000|2020-11-18 01:05:00|13108.9|13104.9|13111.9|13107.9|13117.4|13113.4|13108.9|13104.9|11
1605661800000|2020-11-18 01:10:00|13112.4|13108.4|13117.2|13113.2|13117.7|13113.7|13112.4|13108.4|8
1605662100000|2020-11-18 01:15:00|13118.7|13114.7|13125.2|13121.2|13125.9|13121.9|13117.2|13113.2|16
1605662400000|2020-11-18 01:20:00|13125.4|13121.4|13116.4|13112.4|13125.7|13121.7|13114.7|13110.7|20
1605662700000|2020-11-18 01:25:00|13116.2|13112.2|13108.2|13104.2|13116.9|13112.9|13105.7|13101.7|17
1605663000000|2020-11-18 01:30:00|13108.4|13104.4|13111.4|13107.4|13111.9|13107.9|13099.9|13095.9|60
1605663300000|2020-11-18 01:35:00|13111.7|13107.7|13117.2|13113.2|13119.9|13115.9|13107.9|13103.9|26
1605663600000|2020-11-18 01:40:00|13117.4|13113.4|13124.9|13120.9|13128.4|13124.4|13117.4|13113.4|24
1605663900000|2020-11-18 01:45:00|13126.4|13122.4|13125.2|13121.2|13127.2|13123.2|13121.2|13117.2|9
1605664200000|2020-11-18 01:50:00|13124.7|13120.7|13112.7|13108.7|13125.9|13121.9|13111.4|13107.4|16
1605664500000|2020-11-18 01:55:00|13112.4|13108.4|13107.7|13103.7|13116.4|13112.4|13107.7|13103.7|20
1605664800000|2020-11-18 02:00:00|13106.4|13102.4|13110.7|13106.7|13113.4|13109.4|13104.9|13100.9|27
1605665100000|2020-11-18 02:05:00|13110.9|13106.9|13107.9|13103.9|13113.4|13109.4|13105.9|13101.9|18
1605665400000|2020-11-18 02:10:00|13107.7|13103.7|13111.2|13107.2|13111.2|13107.2|13105.7|13101.7|24
1605665700000|2020-11-18 02:15:00|13110.9|13106.9|13114.4|13110.4|13116.7|13112.7|13109.4|13105.4|27
1605666000000|2020-11-18 02:20:00|13114.9|13110.9|13119.9|13115.9|13121.9|13117.9|13114.9|13110.9|27
1605666300000|2020-11-18 02:25:00|13119.7|13115.7|13110.7|13106.7|13119.7|13115.7|13109.9|13105.9|15
1605666600000|2020-11-18 02:30:00|13111.7|13107.7|13103.7|13099.7|13121.2|13117.2|13103.7|13099.7|43
1605666900000|2020-11-18 02:35:00|13102.4|13098.4|13103.2|13099.2|13106.7|13102.7|13096.7|13092.7|34
1605667200000|2020-11-18 02:40:00|13103.7|13099.7|13111.2|13107.2|13111.9|13107.9|13102.7|13098.7|41
1605667500000|2020-11-18 02:45:00|13112.2|13108.2|13116.9|13112.9|13118.4|13114.4|13109.7|13105.7|22
1605667800000|2020-11-18 02:50:00|13118.2|13114.2|13118.2|13114.2|13118.7|13114.7|13112.7|13108.7|29
1605668100000|2020-11-18 02:55:00|13118.4|13114.4|13119.2|13115.2|13120.9|13116.9|13116.4|13112.4|14
1605668400000|2020-11-18 03:00:00|13120.9|13116.9|13114.2|13110.2|13120.9|13116.9|13113.9|13109.9|15
1605668700000|2020-11-18 03:05:00|13114.7|13110.7|13113.9|13109.9|13115.4|13111.4|13111.4|13107.4|10
1605669000000|2020-11-18 03:10:00|13113.7|13109.7|13115.4|13111.4|13116.4|13112.4|13111.9|13107.9|5
1605669300000|2020-11-18 03:15:00|13115.9|13111.9|13116.9|13112.9|13119.9|13115.9|13115.7|13111.7|5
1605669600000|2020-11-18 03:20:00|13116.7|13112.7|13118.7|13114.7|13118.7|13114.7|13115.4|13111.4|4
1605669900000|2020-11-18 03:25:00|13118.9|13114.9|13114.4|13110.4|13120.2|13116.2|13114.4|13110.4|7
1605670200000|2020-11-18 03:30:00|13114.2|13110.2|13113.2|13109.2|13115.2|13111.2|13102.9|13098.9|41
1605670500000|2020-11-18 03:35:00|13112.7|13108.7|13123.7|13119.7|13123.9|13119.9|13110.7|13106.7|23
1605670800000|2020-11-18 03:40:00|13123.9|13119.9|13124.2|13120.2|13132.7|13128.7|13123.9|13119.9|45
1605671100000|2020-11-18 03:45:00|13123.9|13119.9|13124.2|13120.2|13127.9|13123.9|13122.9|13118.9|22
1605671400000|2020-11-18 03:50:00|13124.4|13120.4|13128.4|13124.4|13128.4|13124.4|13124.4|13120.4|14
1605671700000|2020-11-18 03:55:00|13128.2|13124.2|13124.9|13120.9|13128.4|13124.4|13123.4|13119.4|17
1605672000000|2020-11-18 04:00:00|13126.2|13122.2|13124.9|13120.9|13129.2|13125.2|13123.2|13119.2|14
1605672300000|2020-11-18 04:05:00|13124.7|13120.7|13118.9|13114.9|13124.7|13120.7|13116.7|13112.7|14
1605672600000|2020-11-18 04:10:00|13119.2|13115.2|13125.7|13121.7|13128.2|13124.2|13119.2|13115.2|18
1605672900000|2020-11-18 04:15:00|13125.2|13121.2|13126.4|13122.4|13128.7|13124.7|13122.9|13118.9|17
1605673200000|2020-11-18 04:20:00|13126.2|13122.2|13121.9|13117.9|13126.2|13122.2|13120.9|13116.9|7
1605673500000|2020-11-18 04:25:00|13122.2|13118.2|13123.9|13119.9|13131.2|13127.2|13121.7|13117.7|57
1605673800000|2020-11-18 04:30:00|13123.2|13119.2|13124.7|13120.7|13126.9|13122.9|13122.9|13118.9|7
1605674100000|2020-11-18 04:35:00|13122.9|13118.9|13119.7|13115.7|13124.9|13120.9|13119.7|13115.7|9
1605674400000|2020-11-18 04:40:00|13120.7|13116.7|13125.2|13121.2|13125.9|13121.9|13120.7|13116.7|13
1605674700000|2020-11-18 04:45:00|13124.7|13120.7|13126.7|13122.7|13126.9|13122.9|13122.9|13118.9|9
1605675000000|2020-11-18 04:50:00|13126.4|13122.4|13116.9|13112.9|13126.4|13122.4|13113.4|13109.4|46
1605675300000|2020-11-18 04:55:00|13117.2|13113.2|13121.4|13117.4|13121.7|13117.7|13115.9|13111.9|46
1605675600000|2020-11-18 05:00:00|13121.7|13117.7|13124.2|13120.2|13127.2|13123.2|13117.9|13113.9|65
1605675900000|2020-11-18 05:05:00|13122.9|13118.9|13133.7|13129.7|13135.9|13131.9|13122.9|13118.9|103
1605676200000|2020-11-18 05:10:00|13133.9|13129.9|13135.9|13131.9|13135.9|13131.9|13130.7|13126.7|53
1605676500000|2020-11-18 05:15:00|13135.7|13131.7|13123.4|13119.4|13137.2|13133.2|13123.4|13119.4|74
1605676800000|2020-11-18 05:20:00|13124.2|13120.2|13098.4|13094.4|13126.9|13122.9|13095.4|13091.4|145
1605677100000|2020-11-18 05:25:00|13098.7|13094.7|13092.7|13088.7|13098.9|13094.9|13084.7|13080.7|101
1605677400000|2020-11-18 05:30:00|13091.4|13087.4|13099.2|13095.2|13100.4|13096.4|13084.4|13080.4|91
1605677700000|2020-11-18 05:35:00|13098.9|13094.9|13097.2|13093.2|13099.4|13095.4|13091.9|13087.9|31
1605678000000|2020-11-18 05:40:00|13097.4|13093.4|13095.4|13091.4|13100.7|13096.7|13092.4|13088.4|19
1605678300000|2020-11-18 05:45:00|13095.7|13091.7|13096.9|13092.9|13099.7|13095.7|13093.2|13089.2|11
1605678600000|2020-11-18 05:50:00|13096.7|13092.7|13102.2|13098.2|13103.7|13099.7|13094.9|13090.9|20
1605678900000|2020-11-18 05:55:00|13101.9|13097.9|13097.2|13093.2|13103.4|13099.4|13096.7|13092.7|32
1605679200000|2020-11-18 06:00:00|13096.9|13092.9|13105.9|13101.9|13111.2|13107.2|13088.9|13084.9|147
1605679500000|2020-11-18 06:05:00|13105.7|13101.7|13105.9|13101.9|13106.2|13102.2|13096.2|13092.2|25
1605679800000|2020-11-18 06:10:00|13106.2|13102.2|13101.2|13097.2|13106.2|13102.2|13095.2|13091.2|19
1605680100000|2020-11-18 06:15:00|13101.4|13097.4|13107.2|13103.2|13107.2|13103.2|13101.2|13097.2|22
1605680400000|2020-11-18 06:20:00|13105.2|13101.2|13102.7|13098.7|13112.7|13108.7|13100.2|13096.2|53
1605680700000|2020-11-18 06:25:00|13101.7|13097.7|13082.4|13078.4|13101.7|13097.7|13078.4|13074.4|79
1605681000000|2020-11-18 06:30:00|13083.4|13079.4|13082.9|13078.9|13084.9|13080.9|13078.7|13074.7|55
1605681300000|2020-11-18 06:35:00|13082.4|13078.4|13082.2|13078.2|13086.9|13082.9|13080.9|13076.9|47
1605681600000|2020-11-18 06:40:00|13082.7|13078.7|13085.4|13081.4|13086.7|13082.7|13078.9|13074.9|57
1605681900000|2020-11-18 06:45:00|13085.7|13081.7|13082.7|13078.7|13088.4|13084.4|13081.4|13077.4|22
1605682200000|2020-11-18 06:50:00|13082.9|13078.9|13078.7|13074.7|13083.7|13079.7|13075.7|13071.7|44
1605682500000|2020-11-18 06:55:00|13078.9|13074.9|13085.7|13081.7|13085.9|13081.9|13077.9|13073.9|40
1605682800000|2020-11-18 07:00:00|13084.7|13082.7|13100.2|13098.2|13101.7|13099.7|13082.2|13080.2|301
1605683100000|2020-11-18 07:05:00|13100.4|13098.4|13094.9|13092.9|13101.7|13099.7|13089.2|13087.2|169
1605683400000|2020-11-18 07:10:00|13095.2|13093.2|13089.9|13087.9|13096.7|13094.7|13088.9|13086.9|113
1605683700000|2020-11-18 07:15:00|13089.2|13087.2|13099.2|13097.2|13100.4|13098.4|13089.2|13087.2|122
1605684000000|2020-11-18 07:20:00|13098.9|13096.9|13098.2|13096.2|13099.7|13097.7|13096.2|13094.2|55
1605684300000|2020-11-18 07:25:00|13098.4|13096.4|13094.4|13092.4|13099.7|13097.7|13090.9|13088.9|74
1605684600000|2020-11-18 07:30:00|13094.7|13092.7|13104.9|13102.9|13105.9|13103.9|13090.9|13088.9|171
1605684900000|2020-11-18 07:35:00|13104.7|13102.7|13116.2|13114.2|13119.9|13117.9|13104.4|13102.4|287
1605685200000|2020-11-18 07:40:00|13116.4|13114.4|13111.7|13109.7|13122.9|13120.9|13110.9|13108.9|265
1605685500000|2020-11-18 07:45:00|13112.2|13110.2|13115.4|13113.4|13117.9|13115.9|13108.2|13106.2|160
1605685800000|2020-11-18 07:50:00|13115.7|13113.7|13107.2|13105.2|13117.7|13115.7|13105.7|13103.7|129
1605686100000|2020-11-18 07:55:00|13106.9|13104.9|13096.4|13094.4|13109.2|13107.2|13096.2|13094.2|221
1605686400000|2020-11-18 08:00:00|13096|13094.8|13099.5|13098.3|13103.5|13102.3|13073.8|13072.6|1719
1605686700000|2020-11-18 08:05:00|13099.8|13098.6|13111.8|13110.6|13113.8|13112.6|13090|13088.8|852
1605687000000|2020-11-18 08:10:00|13111.3|13110.1|13092.3|13091.1|13111.3|13110.1|13082.8|13081.6|697
1605687300000|2020-11-18 08:15:00|13091.8|13090.6|13111.5|13110.3|13114.8|13113.6|13091.8|13090.6|663
1605687600000|2020-11-18 08:20:00|13111.8|13110.6|13116.3|13115.1|13119.3|13118.1|13102.8|13101.6|704
1605687900000|2020-11-18 08:25:00|13116.5|13115.3|13121.8|13120.6|13136.8|13135.6|13115.8|13114.6|907
1605688200000|2020-11-18 08:30:00|13121.5|13120.3|13127.8|13126.6|13137|13135.8|13121.5|13120.3|797
1605688500000|2020-11-18 08:35:00|13127.5|13126.3|13129|13127.8|13135.5|13134.3|13125.5|13124.3|402
1605688800000|2020-11-18 08:40:00|13128.6|13127.4|13137.1|13135.9|13137.1|13135.9|13127.6|13126.4|315
1605689100000|2020-11-18 08:45:00|13136.9|13135.7|13137.6|13136.4|13145.9|13144.7|13130.1|13128.9|575
1605689400000|2020-11-18 08:50:00|13137.9|13136.7|13135.9|13134.7|13141.4|13140.2|13132.6|13131.4|274
1605689700000|2020-11-18 08:55:00|13135.6|13134.4|13127.9|13126.7|13140.4|13139.2|13126.1|13124.9|355
1605690000000|2020-11-18 09:00:00|13128.1|13126.9|13132.9|13131.7|13135.1|13133.9|13127.1|13125.9|335
1605690300000|2020-11-18 09:05:00|13132.6|13131.4|13135.4|13134.2|13142.1|13140.9|13130.9|13129.7|221
1605690600000|2020-11-18 09:10:00|13135.6|13134.4|13134.1|13132.9|13146.6|13145.4|13130.4|13129.2|340
1605690900000|2020-11-18 09:15:00|13133.9|13132.7|13141.6|13140.4|13142.1|13140.9|13128.1|13126.9|277
1605691200000|2020-11-18 09:20:00|13141.9|13140.7|13137.9|13136.7|13141.9|13140.7|13132.1|13130.9|256
1605691500000|2020-11-18 09:25:00|13137.6|13136.4|13138.9|13137.7|13145.9|13144.7|13136.4|13135.2|264
1605691800000|2020-11-18 09:30:00|13138.6|13137.4|13123.9|13122.7|13141.1|13139.9|13122.9|13121.7|344
1605692100000|2020-11-18 09:35:00|13124.1|13122.9|13134.1|13132.9|13141.9|13140.7|13124.1|13122.9|235
1605692400000|2020-11-18 09:40:00|13134.4|13133.2|13135.4|13134.2|13139.4|13138.2|13130.9|13129.7|163
1605692700000|2020-11-18 09:45:00|13135.6|13134.4|13136.6|13135.4|13142.6|13141.4|13134.6|13133.4|194
1605693000000|2020-11-18 09:50:00|13136.4|13135.2|13157.4|13156.2|13159.9|13158.7|13136.1|13134.9|740
1605693300000|2020-11-18 09:55:00|13157.1|13155.9|13151.4|13150.2|13165.1|13163.9|13145.6|13144.4|531
1605693600000|2020-11-18 10:00:00|13151.1|13149.9|13159.1|13157.9|13162.4|13161.2|13151.1|13149.9|292
1605693900000|2020-11-18 10:05:00|13159.4|13158.2|13168.4|13167.2|13173.1|13171.9|13158.1|13156.9|525
1605694200000|2020-11-18 10:10:00|13168.1|13166.9|13178.6|13177.4|13182.1|13180.9|13166.9|13165.7|650
1605694500000|2020-11-18 10:15:00|13178.4|13177.2|13167.1|13165.9|13183.9|13182.7|13166.9|13165.7|562
1605694800000|2020-11-18 10:20:00|13167.4|13166.2|13169.1|13167.9|13169.6|13168.4|13162.4|13161.2|394
1605695100000|2020-11-18 10:25:00|13169.4|13168.2|13166.4|13165.2|13169.6|13168.4|13164.9|13163.7|232
1605695400000|2020-11-18 10:30:00|13166.6|13165.4|13157.6|13156.4|13167.1|13165.9|13155.4|13154.2|453
1605695700000|2020-11-18 10:35:00|13156.6|13155.4|13161.1|13159.9|13162.1|13160.9|13154.9|13153.7|407
1605696000000|2020-11-18 10:40:00|13161.4|13160.2|13169.1|13167.9|13170.9|13169.7|13160.1|13158.9|352
1605696300000|2020-11-18 10:45:00|13169.4|13168.2|13169.6|13168.4|13173.9|13172.7|13160.4|13159.2|410
1605696600000|2020-11-18 10:50:00|13169.9|13168.7|13164.4|13163.2|13172.6|13171.4|13163.9|13162.7|243
1605696900000|2020-11-18 10:55:00|13164.1|13162.9|13160.4|13159.2|13165.9|13164.7|13157.6|13156.4|268
1605697200000|2020-11-18 11:00:00|13160.6|13159.4|13158.1|13156.9|13165.9|13164.7|13154.1|13152.9|298
1605697500000|2020-11-18 11:05:00|13158.4|13157.2|13163.4|13162.2|13166.9|13165.7|13155.1|13153.9|260
1605697800000|2020-11-18 11:10:00|13163.1|13161.9|13171.6|13170.4|13174.1|13172.9|13163.1|13161.9|214
1605698100000|2020-11-18 11:15:00|13171.4|13170.2|13160.1|13158.9|13176.1|13174.9|13159.9|13158.7|376
1605698400000|2020-11-18 11:20:00|13160.9|13159.7|13161.6|13160.4|13163.1|13161.9|13158.6|13157.4|190
1605698700000|2020-11-18 11:25:00|13161.4|13160.2|13170.1|13168.9|13172.9|13171.7|13160.6|13159.4|329
1605699000000|2020-11-18 11:30:00|13170.4|13169.2|13162.6|13161.4|13173.1|13171.9|13162.4|13161.2|164
1605699300000|2020-11-18 11:35:00|13162.9|13161.7|13154.6|13153.4|13163.6|13162.4|13153.1|13151.9|366
1605699600000|2020-11-18 11:40:00|13154.4|13153.2|13160.1|13158.9|13164.1|13162.9|13154.1|13152.9|204
1605699900000|2020-11-18 11:45:00|13160.4|13159.2|13192.4|13191.2|13198.1|13196.9|13159.6|13158.4|1537
1605700200000|2020-11-18 11:50:00|13192.1|13190.9|13166.9|13165.7|13196.6|13195.4|13165.4|13164.2|845
1605700500000|2020-11-18 11:55:00|13167.1|13165.9|13164.4|13163.2|13173.4|13172.2|13163.6|13162.4|439
1605700800000|2020-11-18 12:00:00|13164.6|13163.4|13169.6|13168.4|13176.1|13174.9|13160.6|13159.4|366
1605701100000|2020-11-18 12:05:00|13169.9|13168.7|13180.9|13179.7|13184.4|13183.2|13169.6|13168.4|323
1605701400000|2020-11-18 12:10:00|13181.1|13179.9|13176.9|13175.7|13181.4|13180.2|13172.4|13171.2|253
1605701700000|2020-11-18 12:15:00|13177.1|13175.9|13175.4|13174.2|13178.6|13177.4|13174.4|13173.2|174
1605702000000|2020-11-18 12:20:00|13175.6|13174.4|13174.4|13173.2|13182.6|13181.4|13173.9|13172.7|190
1605702300000|2020-11-18 12:25:00|13174.6|13173.4|13187.6|13186.4|13188.4|13187.2|13174.6|13173.4|329
1605702600000|2020-11-18 12:30:00|13187.9|13186.7|13192.1|13190.9|13198.6|13197.4|13184.6|13183.4|435
1605702900000|2020-11-18 12:35:00|13191.9|13190.7|13198.6|13197.4|13200.9|13199.7|13188.4|13187.2|384
1605703200000|2020-11-18 12:40:00|13198.9|13197.7|13193.1|13191.9|13202.4|13201.2|13192.6|13191.4|335
1605703500000|2020-11-18 12:45:00|13192.6|13191.4|13183.9|13182.7|13193.6|13192.4|13178.4|13177.2|619
1605703800000|2020-11-18 12:50:00|13184.1|13182.9|13177.1|13175.9|13184.1|13182.9|13170.6|13169.4|487
1605704100000|2020-11-18 12:55:00|13176.9|13175.7|13176.9|13175.7|13180.9|13179.7|13175.1|13173.9|270
1605704400000|2020-11-18 13:00:00|13176.4|13175.2|13173.9|13172.7|13181.1|13179.9|13171.1|13169.9|274
1605704700000|2020-11-18 13:05:00|13174.6|13173.4|13169.1|13167.9|13176.1|13174.9|13164.6|13163.4|319
1605705000000|2020-11-18 13:10:00|13168.9|13167.7|13171.6|13170.4|13172.1|13170.9|13161.6|13160.4|363
1605705300000|2020-11-18 13:15:00|13171.4|13170.2|13173.6|13172.4|13178.6|13177.4|13169.1|13167.9|299
1605705600000|2020-11-18 13:20:00|13173.1|13171.9|13168.1|13166.9|13176.4|13175.2|13164.9|13163.7|306
1605705900000|2020-11-18 13:25:00|13168.6|13167.4|13170.6|13169.4|13174.6|13173.4|13168.4|13167.2|139
1605706200000|2020-11-18 13:30:00|13170.4|13169.2|13165.6|13164.4|13170.9|13169.7|13163.4|13162.2|191
1605706500000|2020-11-18 13:35:00|13165.4|13164.2|13164.1|13162.9|13169.1|13167.9|13159.6|13158.4|341
1605706800000|2020-11-18 13:40:00|13163.9|13162.7|13171.1|13169.9|13172.9|13171.7|13163.4|13162.2|228
1605707100000|2020-11-18 13:45:00|13171.4|13170.2|13174.1|13172.9|13176.6|13175.4|13165.6|13164.4|255
1605707400000|2020-11-18 13:50:00|13173.9|13172.7|13178.4|13177.2|13179.1|13177.9|13170.1|13168.9|220
1605707700000|2020-11-18 13:55:00|13178.1|13176.9|13177.4|13176.2|13180.9|13179.7|13175.6|13174.4|174
1605708000000|2020-11-18 14:00:00|13177.1|13175.9|13173.6|13172.4|13183.6|13182.4|13171.9|13170.7|238
1605708300000|2020-11-18 14:05:00|13174.1|13172.9|13174.4|13173.2|13179.9|13178.7|13172.6|13171.4|169
1605708600000|2020-11-18 14:10:00|13174.6|13173.4|13165.4|13164.2|13178.9|13177.7|13165.4|13164.2|237
1605708900000|2020-11-18 14:15:00|13165.6|13164.4|13156.6|13155.4|13166.1|13164.9|13153.1|13151.9|483
1605709200000|2020-11-18 14:20:00|13157.1|13155.9|13155.1|13153.9|13159.1|13157.9|13154.1|13152.9|258
1605709500000|2020-11-18 14:25:00|13155.4|13154.2|13152.6|13151.4|13156.1|13154.9|13145.1|13143.9|580
1605709800000|2020-11-18 14:30:00|13153.4|13152.2|13161.6|13160.4|13164.6|13163.4|13145.4|13144.2|617
1605710100000|2020-11-18 14:35:00|13161.4|13160.2|13171.4|13170.2|13176.1|13174.9|13159.6|13158.4|631
1605710400000|2020-11-18 14:40:00|13171.1|13169.9|13173.1|13171.9|13183.4|13182.2|13170.1|13168.9|586
1605710700000|2020-11-18 14:45:00|13172.9|13171.7|13173.6|13172.4|13179.1|13177.9|13169.9|13168.7|401
1605711000000|2020-11-18 14:50:00|13173.4|13172.2|13162.1|13160.9|13176.4|13175.2|13158.4|13157.2|521
1605711300000|2020-11-18 14:55:00|13161.9|13160.7|13174.1|13172.9|13174.6|13173.4|13157.1|13155.9|409
1605711600000|2020-11-18 15:00:00|13174.9|13173.7|13181.9|13180.7|13181.9|13180.7|13172.6|13171.4|349
1605711900000|2020-11-18 15:05:00|13182.1|13180.9|13182.6|13181.4|13188.4|13187.2|13178.9|13177.7|499
1605712200000|2020-11-18 15:10:00|13182.3|13181.1|13204.8|13203.6|13215.3|13214.1|13181.8|13180.6|1250
1605712500000|2020-11-18 15:15:00|13205.3|13204.1|13185.3|13184.1|13205.8|13204.6|13181.3|13180.1|1130
1605712800000|2020-11-18 15:20:00|13185.1|13183.9|13191.8|13190.6|13195.6|13194.4|13182.3|13181.1|366
1605713100000|2020-11-18 15:25:00|13192.1|13190.9|13197.8|13196.6|13202.1|13200.9|13187.8|13186.6|299
1605713400000|2020-11-18 15:30:00|13197.6|13196.4|13184.3|13183.1|13198.8|13197.6|13184.3|13183.1|411
1605713700000|2020-11-18 15:35:00|13184.6|13183.4|13183.8|13182.6|13189.3|13188.1|13178.8|13177.6|300
1605714000000|2020-11-18 15:40:00|13183.6|13182.4|13184.8|13183.6|13192.3|13191.1|13183.6|13182.4|255
1605714300000|2020-11-18 15:45:00|13185.1|13183.9|13195.3|13194.1|13196.1|13194.9|13184.8|13183.6|277
1605714600000|2020-11-18 15:50:00|13195.1|13193.9|13195.1|13193.9|13200.8|13199.6|13190.8|13189.6|401
1605714900000|2020-11-18 15:55:00|13195.3|13194.1|13181.3|13180.1|13196.6|13195.4|13181.1|13179.9|386
1605715200000|2020-11-18 16:00:00|13181.1|13179.9|13193.3|13192.1|13197.3|13196.1|13181.1|13179.9|383
1605715500000|2020-11-18 16:05:00|13193.6|13192.4|13193.3|13192.1|13197.3|13196.1|13189.8|13188.6|264
1605715800000|2020-11-18 16:10:00|13193.6|13192.4|13209.1|13207.9|13209.3|13208.1|13193.3|13192.1|326
1605716100000|2020-11-18 16:15:00|13208.8|13207.6|13198.3|13197.1|13209.8|13208.6|13194.3|13193.1|564
1605716400000|2020-11-18 16:20:00|13198.6|13197.4|13201.3|13200.1|13206.1|13204.9|13194.8|13193.6|497
1605716700000|2020-11-18 16:25:00|13202.1|13200.9|13202.1|13200.9|13207.1|13205.9|13194.6|13193.4|826
1605717000000|2020-11-18 16:30:00|13202.5|13200.5|13198|13196|13205.2|13203.2|13190.2|13188.2|1062
1605717300000|2020-11-18 16:35:00|13198.7|13196.7|13203.2|13201.2|13208|13206|13197.7|13195.7|678
1605717600000|2020-11-18 16:40:00|13203.5|13201.5|13196.7|13194.7|13203.5|13201.5|13194.2|13192.2|465
1605717900000|2020-11-18 16:45:00|13196.2|13194.2|13194.2|13192.2|13203.2|13201.2|13194|13192|251
1605718200000|2020-11-18 16:50:00|13194.5|13192.5|13197.2|13195.2|13202.5|13200.5|13194.2|13192.2|175
1605718500000|2020-11-18 16:55:00|13197.5|13195.5|13197.7|13195.7|13201.2|13199.2|13196.7|13194.7|110
1605718800000|2020-11-18 17:00:00|13198.5|13196.5|13202.2|13200.2|13208|13206|13198.5|13196.5|247
1605719100000|2020-11-18 17:05:00|13202|13200|13205|13203|13207.2|13205.2|13201.2|13199.2|121
1605719400000|2020-11-18 17:10:00|13205.2|13203.2|13199|13197|13206.7|13204.7|13196.2|13194.2|295
1605719700000|2020-11-18 17:15:00|13198.2|13196.2|13200|13198|13202.5|13200.5|13196.2|13194.2|144
1605720000000|2020-11-18 17:20:00|13200.7|13198.7|13199|13197|13202.7|13200.7|13198.2|13196.2|63
1605720300000|2020-11-18 17:25:00|13199.2|13197.2|13194|13192|13199.2|13197.2|13189.5|13187.5|148
1605720600000|2020-11-18 17:30:00|13194.2|13192.2|13192.2|13190.2|13196.5|13194.5|13190.7|13188.7|74
1605720900000|2020-11-18 17:35:00|13192.5|13190.5|13195.7|13193.7|13197.2|13195.2|13189.7|13187.7|113
1605721200000|2020-11-18 17:40:00|13195.5|13193.5|13196.2|13194.2|13198|13196|13195.2|13193.2|48
1605721500000|2020-11-18 17:45:00|13196|13194|13192.7|13190.7|13196.2|13194.2|13189.2|13187.2|97
1605721800000|2020-11-18 17:50:00|13193|13191|13186.2|13184.2|13194.2|13192.2|13185.7|13183.7|106
1605722100000|2020-11-18 17:55:00|13186.5|13184.5|13182|13180|13187|13185|13181|13179|108
1605722400000|2020-11-18 18:00:00|13181.7|13179.7|13188.5|13186.5|13188.5|13186.5|13181|13179|105
1605722700000|2020-11-18 18:05:00|13188.2|13186.2|13194.5|13192.5|13195.7|13193.7|13188.2|13186.2|63
1605723000000|2020-11-18 18:10:00|13194.2|13192.2|13188.2|13186.2|13194.7|13192.7|13187.5|13185.5|77
1605723300000|2020-11-18 18:15:00|13188|13186|13186.2|13184.2|13190.5|13188.5|13183.2|13181.2|114
1605723600000|2020-11-18 18:20:00|13186|13184|13189.5|13187.5|13189.7|13187.7|13185.2|13183.2|52
1605723900000|2020-11-18 18:25:00|13189.2|13187.2|13173.7|13171.7|13189.2|13187.2|13173.5|13171.5|176
1605724200000|2020-11-18 18:30:00|13173.5|13171.5|13176|13174|13176|13174|13171|13169|135
1605724500000|2020-11-18 18:35:00|13176.5|13174.5|13184.2|13182.2|13185.7|13183.7|13176.2|13174.2|124
1605724800000|2020-11-18 18:40:00|13184.5|13182.5|13176.7|13174.7|13184.5|13182.5|13174.7|13172.7|133
1605725100000|2020-11-18 18:45:00|13176.5|13174.5|13166.7|13164.7|13178.5|13176.5|13164.5|13162.5|220
1605725400000|2020-11-18 18:50:00|13166|13164|13170.2|13168.2|13173.2|13171.2|13161.2|13159.2|129
1605725700000|2020-11-18 18:55:00|13170.5|13168.5|13169.5|13167.5|13171|13169|13161.2|13159.2|134
1605726000000|2020-11-18 19:00:00|13169.2|13167.2|13169.7|13167.7|13174.7|13172.7|13166.7|13164.7|65
1605726300000|2020-11-18 19:05:00|13169.5|13167.5|13169.2|13167.2|13174.2|13172.2|13168.5|13166.5|59
1605726600000|2020-11-18 19:10:00|13168.7|13166.7|13163|13161|13170|13168|13161|13159|130
1605726900000|2020-11-18 19:15:00|13163.2|13161.2|13147.5|13145.5|13164.7|13162.7|13147.5|13145.5|208
1605727200000|2020-11-18 19:20:00|13148|13146|13139.5|13137.5|13153.5|13151.5|13136.2|13134.2|215
1605727500000|2020-11-18 19:25:00|13139.2|13137.2|13147.5|13145.5|13148.5|13146.5|13135.7|13133.7|301
1605727800000|2020-11-18 19:30:00|13147.7|13145.7|13158.5|13156.5|13159.5|13157.5|13145|13143|244
1605728100000|2020-11-18 19:35:00|13158.2|13156.2|13157.7|13155.7|13158.2|13156.2|13153.2|13151.2|94
1605728400000|2020-11-18 19:40:00|13157.5|13155.5|13164.2|13162.2|13165.2|13163.2|13155.5|13153.5|185
1605728700000|2020-11-18 19:45:00|13164|13162|13159.5|13157.5|13165|13163|13158.5|13156.5|88
1605729000000|2020-11-18 19:50:00|13159.7|13157.7|13162.5|13160.5|13164.5|13162.5|13159.5|13157.5|52
1605729300000|2020-11-18 19:55:00|13162.2|13160.2|13154|13152|13165.2|13163.2|13153.2|13151.2|107
1605729600000|2020-11-18 20:00:00|13154.2|13152.2|13143|13141|13154.5|13152.5|13140.5|13138.5|107
1605729900000|2020-11-18 20:05:00|13142|13140|13162.7|13160.7|13163.7|13161.7|13141.5|13139.5|176
1605730200000|2020-11-18 20:10:00|13163|13161|13171.2|13169.2|13175.5|13173.5|13162.5|13160.5|138
1605730500000|2020-11-18 20:15:00|13171.5|13169.5|13160|13158|13171.7|13169.7|13159.7|13157.7|93
1605730800000|2020-11-18 20:20:00|13160.2|13158.2|13165.5|13163.5|13168.5|13166.5|13155.7|13153.7|55
1605731100000|2020-11-18 20:25:00|13165|13163|13149.2|13147.2|13165.7|13163.7|13148.5|13146.5|159
1605731400000|2020-11-18 20:30:00|13149|13147|13149.5|13147.5|13155|13153|13139.5|13137.5|402
1605731700000|2020-11-18 20:35:00|13149.2|13147.2|13129|13127|13150|13148|13122.7|13120.7|495
1605732000000|2020-11-18 20:40:00|13128.7|13126.7|13120.2|13118.2|13132|13130|13118|13116|403
1605732300000|2020-11-18 20:45:00|13120|13118|13124|13122|13138.5|13136.5|13116.5|13114.5|374
1605732600000|2020-11-18 20:50:00|13123.7|13121.7|13117.7|13115.7|13133.5|13131.5|13109.5|13107.5|364
1605732900000|2020-11-18 20:55:00|13118.5|13116.5|13110|13108|13125.7|13123.7|13106.7|13104.7|287
1605733200000|2020-11-18 21:00:00|13110.2|13108.2|13116.4|13111.4|13124.4|13119.4|13107.1|13102.1|15
1605733500000|2020-11-18 21:05:00|13117.2|13112.2|13109.2|13104.2|13118.9|13113.9|13097.2|13092.2|0
1605733800000|2020-11-18 21:10:00|13110|13105|13106.2|13101.2|13112.6|13107.6|13100.5|13095.5|0
1605734100000|2020-11-18 21:15:00|13105.8|13100.8|13106.3|13101.3|13107|13102|13104.4|13099.4|0
1605734400000|2020-11-18 21:20:00|13106.4|13101.4|13116.7|13111.7|13118.1|13113.1|13105.9|13100.9|0
1605734700000|2020-11-18 21:25:00|13117.4|13112.4|13117.5|13112.5|13121.1|13116.1|13115.9|13110.9|0
1605735000000|2020-11-18 21:30:00|13111.5|13106.5|13100|13095|13117.2|13112.2|13093.6|13088.6|0
1605735300000|2020-11-18 21:35:00|13100.8|13095.8|13112.1|13107.1|13116.5|13111.5|13096.8|13091.8|0
1605735600000|2020-11-18 21:40:00|13112.9|13107.9|13108.4|13103.4|13113.2|13108.2|13105.8|13100.8|0
1605735900000|2020-11-18 21:45:00|13107.6|13102.6|13104.7|13099.7|13111.6|13106.6|13103|13098|0
1605736200000|2020-11-18 21:50:00|13105.5|13100.5|13107.8|13102.8|13112.3|13107.3|13105.5|13100.5|0
1605736500000|2020-11-18 21:55:00|13108.6|13103.6|13103.8|13098.8|13109.5|13104.5|13103.6|13098.6|0
1605736800000|2020-11-18 22:00:00|13103.9|13098.9|13103.8|13098.8|13105.3|13100.3|13103.4|13098.4|0
1605737100000|2020-11-18 22:05:00|13103.9|13098.9|13104.8|13099.8|13105|13100|13103.3|13098.3|0
1605737400000|2020-11-18 22:10:00|13105.1|13100.1|13106|13101|13106.4|13101.4|13105.1|13100.1|0
1605737700000|2020-11-18 22:15:00|13106.8|13101.8|13106.7|13101.7|13108.2|13103.2|13105.5|13100.5|0
1605738000000|2020-11-18 22:20:00|13106.6|13101.6|13106.1|13101.1|13107.8|13102.8|13105.8|13100.8|0
1605738300000|2020-11-18 22:25:00|13106.4|13101.4|13105.2|13100.2|13106.5|13101.5|13104.4|13099.4|0
1605738600000|2020-11-18 22:30:00|13105.4|13100.4|13106.2|13101.2|13106.2|13101.2|13104.8|13099.8|0
1605738900000|2020-11-18 22:35:00|13105.9|13100.9|13106.4|13101.4|13107.2|13102.2|13105.9|13100.9|0
1605739200000|2020-11-18 22:40:00|13106.5|13101.5|13104.8|13099.8|13106.6|13101.6|13104.3|13099.3|0
1605739500000|2020-11-18 22:45:00|13104.3|13099.3|13104.3|13099.3|13105.4|13100.4|13104.3|13099.3|0
1605739800000|2020-11-18 22:50:00|13104.8|13099.8|13104.8|13099.8|13106.2|13101.2|13104.8|13099.8|0
1605740100000|2020-11-18 22:55:00|13104.7|13099.7|13108.1|13103.1|13108.2|13103.2|13104.7|13099.7|0
1605740400000|2020-11-18 23:00:00|13111.4|13106.4|13121.4|13116.4|13124.6|13119.6|13110.6|13105.6|0
1605740700000|2020-11-18 23:05:00|13123|13118|13125.6|13120.6|13125.7|13120.7|13120.8|13115.8|0
1605741000000|2020-11-18 23:10:00|13126.4|13121.4|13123.5|13118.5|13128.7|13123.7|13122.9|13117.9|0
1605741300000|2020-11-18 23:15:00|13123.1|13118.1|13122|13117|13127.3|13122.3|13121.6|13116.6|0
1605741600000|2020-11-18 23:20:00|13122.4|13117.4|13120.8|13115.8|13125|13120|13116.5|13111.5|0
1605741900000|2020-11-18 23:25:00|13121.2|13116.2|13120.7|13115.7|13121.2|13116.2|13118.6|13113.6|0
1605742200000|2020-11-18 23:30:00|13121.9|13116.9|13127.9|13122.9|13132.9|13127.9|13121.9|13116.9|0
1605742500000|2020-11-18 23:35:00|13128.7|13123.7|13129.7|13124.7|13131.9|13126.9|13123.7|13118.7|0
1605742800000|2020-11-18 23:40:00|13129.3|13124.3|13127|13122|13130.1|13125.1|13126.6|13121.6|0
1605743100000|2020-11-18 23:45:00|13127.4|13122.4|13127.3|13122.3|13128.2|13123.2|13122.5|13117.5|0
1605743400000|2020-11-18 23:50:00|13126.9|13121.9|13128.8|13123.8|13129|13124|13125|13120|0
1605743700000|2020-11-18 23:55:00|13128.4|13123.4|13115.4|13110.4|13130.4|13125.4|13112.9|13107.9|0
1605744000000|2020-11-19 00:00:00|13114.6|13109.6|13121.2|13116.2|13124.3|13119.3|13107.7|13102.7|0
1605744300000|2020-11-19 00:05:00|13120.3|13115.3|13108.4|13103.4|13120.3|13115.3|13106.8|13101.8|0
1605744600000|2020-11-19 00:10:00|13108.8|13103.8|13104.4|13099.4|13110.1|13105.1|13098.2|13093.2|0
1605744900000|2020-11-19 00:15:00|13104.8|13099.8|13107|13103|13108|13104|13100.7|13096.7|86
1605745200000|2020-11-19 00:20:00|13106.7|13102.7|13096.7|13092.7|13107.5|13103.5|13096|13092|43
1605745500000|2020-11-19 00:25:00|13096.5|13092.5|13085|13081|13096.5|13092.5|13078.5|13074.5|93
1605745800000|2020-11-19 00:30:00|13085.2|13081.2|13087.7|13083.7|13092.2|13088.2|13085.2|13081.2|51
1605746100000|2020-11-19 00:35:00|13088|13084|13095.2|13091.2|13096.2|13092.2|13088|13084|46
1605746400000|2020-11-19 00:40:00|13095|13091|13087.2|13083.2|13097.2|13093.2|13087|13083|20
1605746700000|2020-11-19 00:45:00|13087.7|13083.7|13092.7|13088.7|13099.5|13095.5|13087.7|13083.7|34
1605747000000|2020-11-19 00:50:00|13094.5|13090.5|13091.5|13087.5|13094.5|13090.5|13089.5|13085.5|26
1605747300000|2020-11-19 00:55:00|13091|13087|13079|13075|13091|13087|13074.7|13070.7|47
1605747600000|2020-11-19 01:00:00|13079.2|13075.2|13088.5|13084.5|13089.7|13085.7|13076|13072|70
1605747900000|2020-11-19 01:05:00|13088.7|13084.7|13092.5|13088.5|13094|13090|13085.5|13081.5|28
1605748200000|2020-11-19 01:10:00|13092.7|13088.7|13092.5|13088.5|13094.2|13090.2|13089.5|13085.5|26
1605748500000|2020-11-19 01:15:00|13092.7|13088.7|13105.2|13101.2|13106.2|13102.2|13090.7|13086.7|52
1605748800000|2020-11-19 01:20:00|13105.5|13101.5|13106.5|13102.5|13106.5|13102.5|13100|13096|14
1605749100000|2020-11-19 01:25:00|13106|13102|13103.5|13099.5|13106.7|13102.7|13099.7|13095.7|22
1605749400000|2020-11-19 01:30:00|13103.7|13099.7|13101.2|13097.2|13108.7|13104.7|13093.5|13089.5|40
1605749700000|2020-11-19 01:35:00|13101|13097|13099.2|13095.2|13101|13097|13093|13089|18
1605750000000|2020-11-19 01:40:00|13098.7|13094.7|13087.7|13083.7|13100|13096|13084.7|13080.7|24
1605750300000|2020-11-19 01:45:00|13088|13084|13096.7|13092.7|13096.7|13092.7|13088|13084|22
1605750600000|2020-11-19 01:50:00|13097|13093|13103.5|13099.5|13109|13105|13095|13091|26
1605750900000|2020-11-19 01:55:00|13105|13101|13100.2|13096.2|13107.7|13103.7|13099.5|13095.5|19
1605751200000|2020-11-19 02:00:00|13100|13096|13100.2|13096.2|13103.2|13099.2|13097.2|13093.2|11
1605751500000|2020-11-19 02:05:00|13099.5|13095.5|13095.7|13091.7|13102.2|13098.2|13095.7|13091.7|11
1605751800000|2020-11-19 02:10:00|13095.5|13091.5|13090.7|13086.7|13095.7|13091.7|13085.2|13081.2|12
1605752100000|2020-11-19 02:15:00|13090.5|13086.5|13092|13088|13093|13089|13088.2|13084.2|4
1605752400000|2020-11-19 02:20:00|13091.5|13087.5|13085.5|13081.5|13093.5|13089.5|13084.7|13080.7|10
1605752700000|2020-11-19 02:25:00|13085.7|13081.7|13081.7|13077.7|13090|13086|13078.5|13074.5|48
1605753000000|2020-11-19 02:30:00|13080.5|13076.5|13086.5|13082.5|13087.5|13083.5|13074.5|13070.5|28
1605753300000|2020-11-19 02:35:00|13086.2|13082.2|13086.2|13082.2|13090.2|13086.2|13084.2|13080.2|31
1605753600000|2020-11-19 02:40:00|13086.5|13082.5|13101.7|13097.7|13102.2|13098.2|13086.2|13082.2|52
1605753900000|2020-11-19 02:45:00|13099.5|13095.5|13100|13096|13106|13102|13096|13092|28
1605754200000|2020-11-19 02:50:00|13100.2|13096.2|13100.5|13096.5|13103.2|13099.2|13099.5|13095.5|12
1605754500000|2020-11-19 02:55:00|13100.7|13096.7|13085.7|13081.7|13102|13098|13078.5|13074.5|30
1605754800000|2020-11-19 03:00:00|13086|13082|13090.5|13086.5|13091|13087|13086|13082|4
1605755100000|2020-11-19 03:05:00|13090|13086|13085.2|13081.2|13090.5|13086.5|13082.7|13078.7|7
1605755400000|2020-11-19 03:10:00|13083.7|13079.7|13067.5|13063.5|13086.5|13082.5|13066|13062|53
1605755700000|2020-11-19 03:15:00|13066.2|13062.2|13074.2|13070.2|13078.5|13074.5|13066.2|13062.2|36
1605756000000|2020-11-19 03:20:00|13075.2|13071.2|13075.7|13071.7|13079.7|13075.7|13073|13069|10
1605756300000|2020-11-19 03:25:00|13076|13072|13082.2|13078.2|13083.5|13079.5|13076|13072|12
1605756600000|2020-11-19 03:30:00|13082|13078|13080|13076|13084|13080|13076.5|13072.5|19
1605756900000|2020-11-19 03:35:00|13080.2|13076.2|13083.2|13079.2|13085.7|13081.7|13080.2|13076.2|1
1605757200000|2020-11-19 03:40:00|13083.5|13079.5|13081|13077|13083.5|13079.5|13077.2|13073.2|13
1605757500000|2020-11-19 03:45:00|13081.2|13077.2|13079.7|13075.7|13082.5|13078.5|13078.7|13074.7|6
1605757800000|2020-11-19 03:50:00|13080.5|13076.5|13085|13081|13086.7|13082.7|13079.5|13075.5|8
1605758100000|2020-11-19 03:55:00|13084.7|13080.7|13077.7|13073.7|13084.7|13080.7|13073.2|13069.2|33
1605758400000|2020-11-19 04:00:00|13078.5|13074.5|13078.5|13074.5|13082.2|13078.2|13077.7|13073.7|10
1605758700000|2020-11-19 04:05:00|13079|13075|13081.7|13077.7|13083.7|13079.7|13079|13075|1
1605759000000|2020-11-19 04:10:00|13082.5|13078.5|13082.2|13078.2|13084|13080|13080.5|13076.5|7
1605759300000|2020-11-19 04:15:00|13083.5|13079.5|13084.5|13080.5|13085.7|13081.7|13081.5|13077.5|7
1605759600000|2020-11-19 04:20:00|13084.2|13080.2|13084.5|13080.5|13085|13081|13080|13076|12
1605759900000|2020-11-19 04:25:00|13084.7|13080.7|13082.5|13078.5|13086.2|13082.2|13082.5|13078.5|5
1605760200000|2020-11-19 04:30:00|13083.5|13079.5|13079.5|13075.5|13084.7|13080.7|13077.7|13073.7|9
1605760500000|2020-11-19 04:35:00|13079.2|13075.2|13080.7|13076.7|13082|13078|13077.5|13073.5|6
1605760800000|2020-11-19 04:40:00|13081.5|13077.5|13086.5|13082.5|13086.5|13082.5|13081|13077|7
1605761100000|2020-11-19 04:45:00|13089|13085|13087.2|13083.2|13090.7|13086.7|13085.7|13081.7|46
1605761400000|2020-11-19 04:50:00|13087.5|13083.5|13084.2|13080.2|13087.5|13083.5|13083.5|13079.5|4
1605761700000|2020-11-19 04:55:00|13085.5|13081.5|13086.2|13082.2|13088|13084|13084|13080|37
1605762000000|2020-11-19 05:00:00|13086|13082|13089.5|13085.5|13091.2|13087.2|13081|13077|47
1605762300000|2020-11-19 05:05:00|13089.7|13085.7|13096|13092|13096|13092|13087.7|13083.7|48
1605762600000|2020-11-19 05:10:00|13096.2|13092.2|13087.7|13083.7|13097.5|13093.5|13087|13083|50
1605762900000|2020-11-19 05:15:00|13088.7|13084.7|13094.7|13090.7|13096.2|13092.2|13088.7|13084.7|32
1605763200000|2020-11-19 05:20:00|13094.5|13090.5|13094.2|13090.2|13095|13091|13090.2|13086.2|18
1605763500000|2020-11-19 05:25:00|13093|13089|13095|13091|13095|13091|13090.2|13086.2|29
1605763800000|2020-11-19 05:30:00|13094.5|13090.5|13094.7|13090.7|13097.2|13093.2|13093.5|13089.5|9
1605764100000|2020-11-19 05:35:00|13095.2|13091.2|13111.5|13107.5|13114|13110|13095.2|13091.2|72
1605764400000|2020-11-19 05:40:00|13110.7|13106.7|13111|13107|13113.5|13109.5|13108|13104|32
1605764700000|2020-11-19 05:45:00|13110.7|13106.7|13106.5|13102.5|13112.5|13108.5|13106|13102|25
1605765000000|2020-11-19 05:50:00|13105.7|13101.7|13106.7|13102.7|13110|13106|13104.2|13100.2|29
1605765300000|2020-11-19 05:55:00|13106.5|13102.5|13101|13097|13106.5|13102.5|13098.7|13094.7|24
1605765600000|2020-11-19 06:00:00|13102|13098|13101|13097|13106.5|13102.5|13099.2|13095.2|27
1605765900000|2020-11-19 06:05:00|13101.2|13097.2|13104.2|13100.2|13107.2|13103.2|13101.2|13097.2|30
1605766200000|2020-11-19 06:10:00|13104|13100|13100.5|13096.5|13104|13100|13096.7|13092.7|39
1605766500000|2020-11-19 06:15:00|13099.5|13095.5|13103.5|13099.5|13103.7|13099.7|13096.7|13092.7|26
1605766800000|2020-11-19 06:20:00|13103.2|13099.2|13100.2|13096.2|13103.5|13099.5|13099.5|13095.5|34
1605767100000|2020-11-19 06:25:00|13100.5|13096.5|13108.2|13104.2|13108.7|13104.7|13100.2|13096.2|48
1605767400000|2020-11-19 06:30:00|13109|13105|13110.5|13106.5|13111.5|13107.5|13104.5|13100.5|49
1605767700000|2020-11-19 06:35:00|13110.7|13106.7|13120.7|13116.7|13120.7|13116.7|13110|13106|49
1605768000000|2020-11-19 06:40:00|13120.5|13116.5|13118.5|13114.5|13122.5|13118.5|13117.5|13113.5|43
1605768300000|2020-11-19 06:45:00|13118.7|13114.7|13119.5|13115.5|13120.7|13116.7|13117|13113|22
1605768600000|2020-11-19 06:50:00|13119|13115|13120.2|13116.2|13126|13122|13116.7|13112.7|59
1605768900000|2020-11-19 06:55:00|13121|13117|13124.5|13120.5|13125|13121|13120|13116|49
1605769200000|2020-11-19 07:00:00|13123.5|13121.5|13117.7|13115.7|13129.5|13127.5|13113.7|13111.7|290
1605769500000|2020-11-19 07:05:00|13118|13116|13121.5|13119.5|13130.5|13128.5|13117.2|13115.2|163
1605769800000|2020-11-19 07:10:00|13120.5|13118.5|13122.5|13120.5|13124.2|13122.2|13109.7|13107.7|190
1605770100000|2020-11-19 07:15:00|13122.7|13120.7|13125.7|13123.7|13135.5|13133.5|13122.7|13120.7|292
1605770400000|2020-11-19 07:20:00|13125.5|13123.5|13123|13121|13127.7|13125.7|13118|13116|174
1605770700000|2020-11-19 07:25:00|13122.7|13120.7|13117.5|13115.5|13123|13121|13116|13114|139
1605771000000|2020-11-19 07:30:00|13117.7|13115.7|13122|13120|13124|13122|13111.2|13109.2|184
1605771300000|2020-11-19 07:35:00|13121.7|13119.7|13113.5|13111.5|13124.5|13122.5|13108.5|13106.5|174
1605771600000|2020-11-19 07:40:00|13113.7|13111.7|13113|13111|13116.5|13114.5|13110.2|13108.2|151
1605771900000|2020-11-19 07:45:00|13112.7|13110.7|13115.5|13113.5|13120.5|13118.5|13109.5|13107.5|207
1605772200000|2020-11-19 07:50:00|13116|13114|13117|13115|13123.2|13121.2|13112.5|13110.5|185
1605772500000|2020-11-19 07:55:00|13116.7|13114.7|13093.2|13091.2|13116.7|13114.7|13093|13091|478
1605772800000|2020-11-19 08:00:00|13092.8|13091.6|13106.8|13105.6|13114.6|13113.4|13082.1|13080.9|1474
1605773100000|2020-11-19 08:05:00|13106.6|13105.4|13116.1|13114.9|13120.3|13119.1|13097.8|13096.6|1061
1605773400000|2020-11-19 08:10:00|13117.6|13116.4|13114.6|13113.4|13118.6|13117.4|13101.6|13100.4|586
1605773700000|2020-11-19 08:15:00|13114.8|13113.6|13105.3|13104.1|13115.1|13113.9|13090.3|13089.1|841
1605774000000|2020-11-19 08:20:00|13104.6|13103.4|13115.3|13114.1|13117.1|13115.9|13098.1|13096.9|568
1605774300000|2020-11-19 08:25:00|13115.6|13114.4|13124.1|13122.9|13129.1|13127.9|13113.6|13112.4|625
1605774600000|2020-11-19 08:30:00|13123.8|13122.6|13122.1|13120.9|13127.1|13125.9|13115.6|13114.4|436
1605774900000|2020-11-19 08:35:00|13122.3|13121.1|13121.6|13120.4|13123.6|13122.4|13117.3|13116.1|238
1605775200000|2020-11-19 08:40:00|13121.8|13120.6|13110.8|13109.6|13124.3|13123.1|13108.6|13107.4|318
1605775500000|2020-11-19 08:45:00|13111.1|13109.9|13086.6|13085.4|13111.3|13110.1|13083.6|13082.4|762
1605775800000|2020-11-19 08:50:00|13086.3|13085.1|13083.1|13081.9|13091.3|13090.1|13074.6|13073.4|947
1605776100000|2020-11-19 08:55:00|13083.3|13082.1|13080.6|13079.4|13097.1|13095.9|13079.8|13078.6|605
1605776400000|2020-11-19 09:00:00|13080.4|13079.2|13070.9|13069.7|13089.1|13087.9|13069.9|13068.7|759
1605776700000|2020-11-19 09:05:00|13070.6|13069.4|13087.9|13086.7|13090.1|13088.9|13059.9|13058.7|856
1605777000000|2020-11-19 09:10:00|13088.4|13087.2|13086.9|13085.7|13096.1|13094.9|13086.1|13084.9|360
1605777300000|2020-11-19 09:15:00|13087.1|13085.9|13076.4|13075.2|13089.9|13088.7|13076.1|13074.9|327
1605777600000|2020-11-19 09:20:00|13076.1|13074.9|13069.4|13068.2|13078.4|13077.2|13066.9|13065.7|634
1605777900000|2020-11-19 09:25:00|13069.6|13068.4|13076.9|13075.7|13078.4|13077.2|13063.6|13062.4|456
1605778200000|2020-11-19 09:30:00|13076.6|13075.4|13078.9|13077.7|13081.1|13079.9|13069.9|13068.7|270
1605778500000|2020-11-19 09:35:00|13079.1|13077.9|13078.9|13077.7|13085.4|13084.2|13072.4|13071.2|274
1605778800000|2020-11-19 09:40:00|13078.6|13077.4|13083.1|13081.9|13085.6|13084.4|13075.4|13074.2|231
1605779100000|2020-11-19 09:45:00|13082.1|13080.9|13090.9|13089.7|13094.6|13093.4|13077.4|13076.2|368
1605779400000|2020-11-19 09:50:00|13090.6|13089.4|13079.9|13078.7|13094.4|13093.2|13079.6|13078.4|221
1605779700000|2020-11-19 09:55:00|13079.6|13078.4|13075.9|13074.7|13081.1|13079.9|13072.4|13071.2|272
1605780000000|2020-11-19 10:00:00|13075.6|13074.4|13070.4|13069.2|13076.4|13075.2|13068.1|13066.9|298
1605780300000|2020-11-19 10:05:00|13069.1|13067.9|13053.9|13052.7|13071.1|13069.9|13052.1|13050.9|786
1605780600000|2020-11-19 10:10:00|13054.1|13052.9|13051.4|13050.2|13054.9|13053.7|13033.6|13032.4|934
1605780900000|2020-11-19 10:15:00|13051.6|13050.4|13053.1|13051.9|13062.1|13060.9|13049.6|13048.4|595
1605781200000|2020-11-19 10:20:00|13052.9|13051.7|13059.1|13057.9|13061.1|13059.9|13044.9|13043.7|487
1605781500000|2020-11-19 10:25:00|13058.9|13057.7|13070.6|13069.4|13071.6|13070.4|13058.4|13057.2|370
1605781800000|2020-11-19 10:30:00|13070.4|13069.2|13064.1|13062.9|13072.9|13071.7|13063.6|13062.4|419
1605782100000|2020-11-19 10:35:00|13063.9|13062.7|13061.4|13060.2|13066.4|13065.2|13054.9|13053.7|321
1605782400000|2020-11-19 10:40:00|13061.6|13060.4|13059.1|13057.9|13067.4|13066.2|13059.1|13057.9|249
1605782700000|2020-11-19 10:45:00|13059.9|13058.7|13058.6|13057.4|13065.4|13064.2|13058.6|13057.4|161
1605783000000|2020-11-19 10:50:00|13058.9|13057.7|13055.1|13053.9|13070.9|13069.7|13052.6|13051.4|411
1605783300000|2020-11-19 10:55:00|13055.4|13054.2|13060.4|13059.2|13065.6|13064.4|13053.6|13052.4|197
1605783600000|2020-11-19 11:00:00|13060.9|13059.7|13070.9|13069.7|13072.4|13071.2|13056.9|13055.7|360
1605783900000|2020-11-19 11:05:00|13071.1|13069.9|13067.4|13066.2|13072.4|13071.2|13064.9|13063.7|158
1605784200000|2020-11-19 11:10:00|13067.6|13066.4|13061.4|13060.2|13070.9|13069.7|13058.4|13057.2|215
1605784500000|2020-11-19 11:15:00|13061.6|13060.4|13063.9|13062.7|13065.6|13064.4|13058.6|13057.4|154
1605784800000|2020-11-19 11:20:00|13064.1|13062.9|13068.9|13067.7|13069.4|13068.2|13061.9|13060.7|176
1605785100000|2020-11-19 11:25:00|13069.1|13067.9|13066.6|13065.4|13070.6|13069.4|13062.6|13061.4|187
1605785400000|2020-11-19 11:30:00|13066.1|13064.9|13064.9|13063.7|13070.9|13069.7|13063.9|13062.7|153
1605785700000|2020-11-19 11:35:00|13065.4|13064.2|13074.4|13073.2|13074.9|13073.7|13063.6|13062.4|159
1605786000000|2020-11-19 11:40:00|13073.4|13072.2|13082.9|13081.7|13082.9|13081.7|13073.1|13071.9|432
1605786300000|2020-11-19 11:45:00|13082.6|13081.4|13088.1|13086.9|13095.6|13094.4|13081.1|13079.9|529
1605786600000|2020-11-19 11:50:00|13088.4|13087.2|13082.4|13081.2|13089.1|13087.9|13081.6|13080.4|191
1605786900000|2020-11-19 11:55:00|13082.1|13080.9|13083.9|13082.7|13084.1|13082.9|13076.9|13075.7|175
1605787200000|2020-11-19 12:00:00|13084.1|13082.9|13089.4|13088.2|13091.6|13090.4|13084.1|13082.9|266
1605787500000|2020-11-19 12:05:00|13089.6|13088.4|13085.1|13083.9|13090.6|13089.4|13082.6|13081.4|148
1605787800000|2020-11-19 12:10:00|13085.4|13084.2|13087.9|13086.7|13089.6|13088.4|13084.1|13082.9|103
1605788100000|2020-11-19 12:15:00|13088.1|13086.9|13085.4|13084.2|13089.1|13087.9|13082.6|13081.4|127
1605788400000|2020-11-19 12:20:00|13085.6|13084.4|13086.4|13085.2|13089.4|13088.2|13083.6|13082.4|188
1605788700000|2020-11-19 12:25:00|13086.1|13084.9|13089.4|13088.2|13092.1|13090.9|13086.1|13084.9|107
1605789000000|2020-11-19 12:30:00|13089.1|13087.9|13097.4|13096.2|13098.9|13097.7|13087.6|13086.4|309
1605789300000|2020-11-19 12:35:00|13097.6|13096.4|13096.9|13095.7|13098.9|13097.7|13093.6|13092.4|179
1605789600000|2020-11-19 12:40:00|13097.5|13096.3|13104.5|13103.3|13110.7|13109.5|13097.5|13096.3|506
1605789900000|2020-11-19 12:45:00|13104.2|13103|13117.5|13116.3|13119|13117.8|13103.7|13102.5|348
1605790200000|2020-11-19 12:50:00|13117.2|13116|13117|13115.8|13119.2|13118|13115.2|13114|391
1605790500000|2020-11-19 12:55:00|13116.7|13115.5|13111.5|13110.3|13117.7|13116.5|13111.5|13110.3|365
1605790800000|2020-11-19 13:00:00|13110.7|13109.5|13105|13103.8|13111|13109.8|13100|13098.8|681
1605791100000|2020-11-19 13:05:00|13105.2|13104|13117.7|13116.5|13118.2|13117|13104.2|13103|240
1605791400000|2020-11-19 13:10:00|13117.5|13116.3|13120.5|13119.3|13125|13123.8|13116.5|13115.3|408
1605791700000|2020-11-19 13:15:00|13120.2|13119|13125.7|13124.5|13126|13124.8|13114.5|13113.3|342
1605792000000|2020-11-19 13:20:00|13125.5|13124.3|13116.5|13115.3|13127.5|13126.3|13115.2|13114|387
1605792300000|2020-11-19 13:25:00|13116.7|13115.5|13117.5|13116.3|13122.2|13121|13116.5|13115.3|195
1605792600000|2020-11-19 13:30:00|13117.2|13116|13113.7|13112.5|13117.2|13116|13104.2|13103|609
1605792900000|2020-11-19 13:35:00|13113.5|13112.3|13109.2|13108|13114.7|13113.5|13102.7|13101.5|258
1605793200000|2020-11-19 13:40:00|13109.7|13108.5|13109.2|13108|13117|13115.8|13107.7|13106.5|207
1605793500000|2020-11-19 13:45:00|13109.5|13108.3|13111.2|13110|13112.2|13111|13104.5|13103.3|156
1605793800000|2020-11-19 13:50:00|13111|13109.8|13110|13108.8|13114.2|13113|13107.7|13106.5|242
1605794100000|2020-11-19 13:55:00|13110.2|13109|13115.2|13114|13116.2|13115|13109.5|13108.3|141
1605794400000|2020-11-19 14:00:00|13115|13113.8|13113.7|13112.5|13116.5|13115.3|13111.2|13110|227
1605794700000|2020-11-19 14:05:00|13114|13112.8|13114.7|13113.5|13118.7|13117.5|13112.7|13111.5|215
1605795000000|2020-11-19 14:10:00|13114.5|13113.3|13120.2|13119|13120.5|13119.3|13114|13112.8|192
1605795300000|2020-11-19 14:15:00|13120|13118.8|13120.2|13119|13123.2|13122|13117|13115.8|251
1605795600000|2020-11-19 14:20:00|13120|13118.8|13117.2|13116|13121|13119.8|13115.7|13114.5|146
1605795900000|2020-11-19 14:25:00|13117.5|13116.3|13118.5|13117.3|13120.7|13119.5|13115.2|13114|218
1605796200000|2020-11-19 14:30:00|13118.7|13117.5|13101.7|13100.5|13118.7|13117.5|13090.2|13089|1148
1605796500000|2020-11-19 14:35:00|13101.5|13100.3|13122.5|13121.3|13125.2|13124|13099.5|13098.3|836
1605796800000|2020-11-19 14:40:00|13122.2|13121|13125.2|13124|13131|13129.8|13117.5|13116.3|709
1605797100000|2020-11-19 14:45:00|13125.5|13124.3|13133.2|13132|13137.2|13136|13122.7|13121.5|713
1605797400000|2020-11-19 14:50:00|13133.5|13132.3|13137.7|13136.5|13139.5|13138.3|13129.2|13128|437
1605797700000|2020-11-19 14:55:00|13137.2|13136|13133.7|13132.5|13140.2|13139|13131.7|13130.5|428
1605798000000|2020-11-19 15:00:00|13134|13132.8|13119.7|13118.5|13136.2|13135|13119|13117.8|547
1605798300000|2020-11-19 15:05:00|13119.5|13118.3|13107.7|13106.5|13120|13118.8|13100.5|13099.3|657
1605798600000|2020-11-19 15:10:00|13108|13106.8|13107.3|13106.1|13117.3|13116.1|13103|13101.8|508
1605798900000|2020-11-19 15:15:00|13107|13105.8|13099.5|13098.3|13113.3|13112.1|13098.3|13097.1|463
1605799200000|2020-11-19 15:20:00|13099.3|13098.1|13094|13092.8|13103.8|13102.6|13094|13092.8|448
1605799500000|2020-11-19 15:25:00|13093.8|13092.6|13093.5|13092.3|13098|13096.8|13083.3|13082.1|664
1605799800000|2020-11-19 15:30:00|13093.8|13092.6|13095|13093.8|13098|13096.8|13092.3|13091.1|317
1605800100000|2020-11-19 15:35:00|13095.8|13094.6|13105.3|13104.1|13105.3|13104.1|13091.3|13090.1|473
1605800400000|2020-11-19 15:40:00|13105.5|13104.3|13108.5|13107.3|13113.3|13112.1|13105|13103.8|458
1605800700000|2020-11-19 15:45:00|13108.3|13107.1|13116|13114.8|13116.5|13115.3|13108.3|13107.1|311
1605801000000|2020-11-19 15:50:00|13116.3|13115.1|13114|13112.8|13120|13118.8|13110.5|13109.3|545
1605801300000|2020-11-19 15:55:00|13113.8|13112.6|13110|13108.8|13119|13117.8|13107.5|13106.3|359
1605801600000|2020-11-19 16:00:00|13109.8|13108.6|13100.5|13099.3|13112.3|13111.1|13096.5|13095.3|491
1605801900000|2020-11-19 16:05:00|13100.8|13099.6|13095|13093.8|13105.5|13104.3|13089.5|13088.3|374
1605802200000|2020-11-19 16:10:00|13094.8|13093.6|13092|13090.8|13095.3|13094.1|13087|13085.8|431
1605802500000|2020-11-19 16:15:00|13092.5|13091.3|13101.5|13100.3|13103|13101.8|13090.5|13089.3|434
1605802800000|2020-11-19 16:20:00|13101.3|13100.1|13107.3|13106.1|13113|13111.8|13100.8|13099.6|439
1605803100000|2020-11-19 16:25:00|13107.5|13106.3|13087.5|13086.3|13112.8|13111.6|13087|13085.8|991
1605803400000|2020-11-19 16:30:00|13087.9|13085.9|13090.9|13088.9|13100.7|13098.7|13080.4|13078.4|1396
1605803700000|2020-11-19 16:35:00|13090.7|13088.7|13093.4|13091.4|13094.4|13092.4|13084.4|13082.4|1032
1605804000000|2020-11-19 16:40:00|13093.2|13091.2|13095.9|13093.9|13098.4|13096.4|13091.7|13089.7|275
1605804300000|2020-11-19 16:45:00|13095.7|13093.7|13092.7|13090.7|13099.9|13097.9|13083.7|13081.7|286
1605804600000|2020-11-19 16:50:00|13092.4|13090.4|13082.9|13080.9|13093.4|13091.4|13082.7|13080.7|201
1605804900000|2020-11-19 16:55:00|13082.7|13080.7|13089.4|13087.4|13091.2|13089.2|13081.9|13079.9|214
1605805200000|2020-11-19 17:00:00|13089.7|13087.7|13086.4|13084.4|13094.4|13092.4|13083.9|13081.9|227
1605805500000|2020-11-19 17:05:00|13086.7|13084.7|13093.4|13091.4|13095.4|13093.4|13085.9|13083.9|173
1605805800000|2020-11-19 17:10:00|13093.7|13091.7|13094.9|13092.9|13095.9|13093.9|13089.4|13087.4|111
1605806100000|2020-11-19 17:15:00|13095.2|13093.2|13083.9|13081.9|13095.4|13093.4|13081.7|13079.7|183
1605806400000|2020-11-19 17:20:00|13083.7|13081.7|13083.4|13081.4|13088.4|13086.4|13073.9|13071.9|311
1605806700000|2020-11-19 17:25:00|13083.2|13081.2|13087.9|13085.9|13088.7|13086.7|13080.4|13078.4|103
1605807000000|2020-11-19 17:30:00|13087.7|13085.7|13083.4|13081.4|13088.9|13086.9|13081.7|13079.7|85
1605807300000|2020-11-19 17:35:00|13083.2|13081.2|13095.4|13093.4|13096.2|13094.2|13083.2|13081.2|144
1605807600000|2020-11-19 17:40:00|13095.2|13093.2|13080.7|13078.7|13098.7|13096.7|13078.2|13076.2|290
1605807900000|2020-11-19 17:45:00|13080.4|13078.4|13077.4|13075.4|13083.4|13081.4|13073.4|13071.4|203
1605808200000|2020-11-19 17:50:00|13077.2|13075.2|13079.7|13077.7|13083.9|13081.9|13076.4|13074.4|144
1605808500000|2020-11-19 17:55:00|13079.4|13077.4|13081.7|13079.7|13084.7|13082.7|13077.4|13075.4|87
1605808800000|2020-11-19 18:00:00|13081.9|13079.9|13090.4|13088.4|13093.9|13091.9|13081.7|13079.7|176
1605809100000|2020-11-19 18:05:00|13090.7|13088.7|13085.2|13083.2|13092.2|13090.2|13079.9|13077.9|132
1605809400000|2020-11-19 18:10:00|13084.9|13082.9|13091.7|13089.7|13091.9|13089.9|13084.2|13082.2|53
1605809700000|2020-11-19 18:15:00|13091.9|13089.9|13091.2|13089.2|13093.9|13091.9|13086.9|13084.9|76
1605810000000|2020-11-19 18:20:00|13090.9|13088.9|13094.9|13092.9|13094.9|13092.9|13088.7|13086.7|63
1605810300000|2020-11-19 18:25:00|13094.7|13092.7|13096.9|13094.9|13109.2|13107.2|13093.9|13091.9|229
1605810600000|2020-11-19 18:30:00|13097.2|13095.2|13096.9|13094.9|13100.7|13098.7|13094.4|13092.4|82
1605810900000|2020-11-19 18:35:00|13097.2|13095.2|13097.9|13095.9|13100.4|13098.4|13094.9|13092.9|79
1605811200000|2020-11-19 18:40:00|13097.7|13095.7|13097.7|13095.7|13098.4|13096.4|13094.4|13092.4|45
1605811500000|2020-11-19 18:45:00|13097.9|13095.9|13109.7|13107.7|13109.9|13107.9|13096.7|13094.7|108
1605811800000|2020-11-19 18:50:00|13109.4|13107.4|13111.2|13109.2|13111.9|13109.9|13107.4|13105.4|88
1605812100000|2020-11-19 18:55:00|13111.4|13109.4|13107.7|13105.7|13111.7|13109.7|13105.9|13103.9|63
1605812400000|2020-11-19 19:00:00|13107.9|13105.9|13110.2|13108.2|13111.4|13109.4|13104.9|13102.9|75
1605812700000|2020-11-19 19:05:00|13109.9|13107.9|13108.4|13106.4|13110.7|13108.7|13106.9|13104.9|54
1605813000000|2020-11-19 19:10:00|13108.2|13106.2|13110.7|13108.7|13111.7|13109.7|13106.7|13104.7|75
1605813300000|2020-11-19 19:15:00|13110.4|13108.4|13104.7|13102.7|13110.9|13108.9|13101.4|13099.4|92
1605813600000|2020-11-19 19:20:00|13104.9|13102.9|13105.4|13103.4|13107.9|13105.9|13103.9|13101.9|38
1605813900000|2020-11-19 19:25:00|13105.7|13103.7|13107.7|13105.7|13108.7|13106.7|13104.7|13102.7|22
1605814200000|2020-11-19 19:30:00|13107.4|13105.4|13117.7|13115.7|13117.9|13115.9|13107.4|13105.4|69
1605814500000|2020-11-19 19:35:00|13117.4|13115.4|13126.9|13124.9|13127.9|13125.9|13116.9|13114.9|187
1605814800000|2020-11-19 19:40:00|13127.2|13125.2|13132.2|13130.2|13136.9|13134.9|13126.4|13124.4|262
1605815100000|2020-11-19 19:45:00|13132.4|13130.4|13126.4|13124.4|13133.9|13131.9|13125.9|13123.9|117
1605815400000|2020-11-19 19:50:00|13125.9|13123.9|13119.9|13117.9|13126.9|13124.9|13119.9|13117.9|123
1605815700000|2020-11-19 19:55:00|13119.7|13117.7|13124.4|13122.4|13125.4|13123.4|13119.4|13117.4|113
1605816000000|2020-11-19 20:00:00|13124.7|13122.7|13120.7|13118.7|13125.4|13123.4|13120.4|13118.4|55
1605816300000|2020-11-19 20:05:00|13120.9|13118.9|13123.2|13121.2|13123.9|13121.9|13116.4|13114.4|105
1605816600000|2020-11-19 20:10:00|13122.9|13120.9|13133.9|13131.9|13134.2|13132.2|13122.2|13120.2|86
1605816900000|2020-11-19 20:15:00|13133.7|13131.7|13126.7|13124.7|13134.7|13132.7|13124.2|13122.2|115
1605817200000|2020-11-19 20:20:00|13126.9|13124.9|13126.7|13124.7|13131.7|13129.7|13125.7|13123.7|68
1605817500000|2020-11-19 20:25:00|13126.9|13124.9|13128.2|13126.2|13128.7|13126.7|13120.2|13118.2|95
1605817800000|2020-11-19 20:30:00|13128.4|13126.4|13136.7|13134.7|13137.7|13135.7|13124.4|13122.4|57
1605818100000|2020-11-19 20:35:00|13136.4|13134.4|13143.7|13141.7|13145.7|13143.7|13135.7|13133.7|208
1605818400000|2020-11-19 20:40:00|13143.4|13141.4|13143.2|13141.2|13150.2|13148.2|13141.2|13139.2|189
1605818700000|2020-11-19 20:45:00|13143.4|13141.4|13139.9|13137.9|13149.2|13147.2|13136.9|13134.9|221
1605819000000|2020-11-19 20:50:00|13142.4|13140.4|13142.7|13140.7|13146.2|13144.2|13135.7|13133.7|246
1605819300000|2020-11-19 20:55:00|13142.9|13140.9|13145.9|13143.9|13148.7|13146.7|13135.7|13133.7|243
1605819600000|2020-11-19 21:00:00|13147.2|13142.2|13145.4|13140.4|13157.9|13152.9|13145.4|13140.4|22
1605819900000|2020-11-19 21:05:00|13145.3|13140.3|13140.2|13135.2|13149.5|13144.5|13139.4|13134.4|0
1605820200000|2020-11-19 21:10:00|13139.4|13134.4|13130.1|13125.1|13141.9|13136.9|13121.2|13116.2|0
1605820500000|2020-11-19 21:15:00|13129.7|13124.7|13132.3|13127.3|13132.3|13127.3|13129.7|13124.7|0
1605820800000|2020-11-19 21:20:00|13132.4|13127.4|13131.7|13126.7|13132.4|13127.4|13129.8|13124.8|0
1605821100000|2020-11-19 21:25:00|13131.6|13126.6|13131.5|13126.5|13132|13127|13131.2|13126.2|0
1605821400000|2020-11-19 21:30:00|13125.8|13120.8|13111.8|13106.8|13125.8|13120.8|13106.5|13101.5|0
1605821700000|2020-11-19 21:35:00|13111|13106|13113.1|13108.1|13118.6|13113.6|13111|13106|0
1605822000000|2020-11-19 21:40:00|13112.3|13107.3|13119.9|13114.9|13120.8|13115.8|13108.6|13103.6|0
1605822300000|2020-11-19 21:45:00|13120.8|13115.8|13114.3|13109.3|13120.9|13115.9|13112.8|13107.8|0
1605822600000|2020-11-19 21:50:00|13114.2|13109.2|13099|13094|13117.9|13112.9|13098.1|13093.1|0
1605822900000|2020-11-19 21:55:00|13098.1|13093.1|13092.5|13087.5|13102.5|13097.5|13088.6|13083.6|0
1605823200000|2020-11-19 22:00:00|13093.1|13088.1|13096|13091|13097.4|13092.4|13091.6|13086.6|0
1605823500000|2020-11-19 22:05:00|13095.9|13090.9|13092.4|13087.4|13097.8|13092.8|13087.7|13082.7|0
1605823800000|2020-11-19 22:10:00|13093.8|13088.8|13101|13096|13102.9|13097.9|13093.7|13088.7|0
1605824100000|2020-11-19 22:15:00|13100.9|13095.9|13099.6|13094.6|13101.5|13096.5|13098.3|13093.3|0
1605824400000|2020-11-19 22:20:00|13099.5|13094.5|13100.5|13095.5|13100.8|13095.8|13098.8|13093.8|0
1605824700000|2020-11-19 22:25:00|13100.4|13095.4|13100.1|13095.1|13100.5|13095.5|13099.5|13094.5|0
1605825000000|2020-11-19 22:30:00|13099.4|13094.4|13100.5|13095.5|13102.1|13097.1|13099.4|13094.4|0
1605825300000|2020-11-19 22:35:00|13100.3|13095.3|13104.3|13099.3|13104.9|13099.9|13100.3|13095.3|0
1605825600000|2020-11-19 22:40:00|13104.2|13099.2|13103.3|13098.3|13104.2|13099.2|13100.8|13095.8|0
1605825900000|2020-11-19 22:45:00|13103.4|13098.4|13104.8|13099.8|13104.8|13099.8|13102.8|13097.8|0
1605826200000|2020-11-19 22:50:00|13105|13100|13104.3|13099.3|13105|13100|13102.7|13097.7|0
1605826500000|2020-11-19 22:55:00|13104|13099|13105.1|13100.1|13109.4|13104.4|13104|13099|0
1605826800000|2020-11-19 23:00:00|13091.7|13086.7|13066.7|13061.7|13091.7|13086.7|13056.8|13051.8|0
1605827100000|2020-11-19 23:05:00|13070.8|13065.8|13081.1|13076.1|13088.3|13083.3|13070.8|13065.8|0
1605827400000|2020-11-19 23:10:00|13083.6|13078.6|13089.4|13084.4|13090.2|13085.2|13080|13075|0
1605827700000|2020-11-19 23:15:00|13090.2|13085.2|13077.1|13072.1|13097.2|13092.2|13076.7|13071.7|0
1605828000000|2020-11-19 23:20:00|13077.5|13072.5|13085.7|13080.7|13091.7|13086.7|13077.5|13072.5|0
1605828300000|2020-11-19 23:25:00|13085.8|13080.8|13084.1|13079.1|13094.9|13089.9|13084.1|13079.1|0
1605828600000|2020-11-19 23:30:00|13084.9|13079.9|13075.2|13070.2|13087.4|13082.4|13068.5|13063.5|0
1605828900000|2020-11-19 23:35:00|13071.1|13066.1|13069.9|13064.9|13071.6|13066.6|13058.1|13053.1|0
1605829200000|2020-11-19 23:40:00|13069.4|13064.4|13077.2|13072.2|13079.5|13074.5|13069.1|13064.1|0
1605829500000|2020-11-19 23:45:00|13076.4|13071.4|13073.6|13068.6|13076.4|13071.4|13067.7|13062.7|0
1605829800000|2020-11-19 23:50:00|13074.4|13069.4|13074.6|13069.6|13077.8|13072.8|13069.4|13064.4|0
1605830100000|2020-11-19 23:55:00|13073.8|13068.8|13073.6|13068.6|13078.9|13073.9|13073.4|13068.4|0
1605830400000|2020-11-20 00:00:00|13074.5|13069.5|13084.7|13079.7|13085.6|13080.6|13074.4|13069.4|0
1605830700000|2020-11-20 00:05:00|13083.9|13078.9|13097.6|13092.6|13101.3|13096.3|13082.3|13077.3|0
1605831000000|2020-11-20 00:10:00|13096.7|13091.7|13099.9|13094.9|13104.7|13099.7|13093.9|13088.9|0
1605831300000|2020-11-20 00:15:00|13100.3|13095.3|13084.7|13080.7|13104|13099|13076.4|13072.4|111
1605831600000|2020-11-20 00:20:00|13083.9|13079.9|13089.9|13085.9|13090.7|13086.7|13081.4|13077.4|40
1605831900000|2020-11-20 00:25:00|13090.7|13086.7|13091.7|13087.7|13093.2|13089.2|13086.7|13082.7|29
1605832200000|2020-11-20 00:30:00|13091.9|13087.9|13100.4|13096.4|13103.9|13099.9|13091.4|13087.4|49
1605832500000|2020-11-20 00:35:00|13100.7|13096.7|13094.9|13090.9|13100.7|13096.7|13091.9|13087.9|79
1605832800000|2020-11-20 00:40:00|13094.4|13090.4|13099.2|13095.2|13099.2|13095.2|13087.4|13083.4|32
1605833100000|2020-11-20 00:45:00|13100.2|13096.2|13096.7|13092.7|13101.7|13097.7|13095.2|13091.2|19
1605833400000|2020-11-20 00:50:00|13096.4|13092.4|13089.4|13085.4|13097.9|13093.9|13087.7|13083.7|39
1605833700000|2020-11-20 00:55:00|13089.9|13085.9|13083.7|13079.7|13091.2|13087.2|13083.7|13079.7|12
1605834000000|2020-11-20 01:00:00|13085.2|13081.2|13081.4|13077.4|13090.2|13086.2|13079.9|13075.9|38
1605834300000|2020-11-20 01:05:00|13079.7|13075.7|13079.7|13075.7|13086.4|13082.4|13077.4|13073.4|57
1605834600000|2020-11-20 01:10:00|13079.2|13075.2|13089.7|13085.7|13092.2|13088.2|13078.7|13074.7|33
1605834900000|2020-11-20 01:15:00|13089.4|13085.4|13092.4|13088.4|13093.9|13089.9|13088.7|13084.7|29
1605835200000|2020-11-20 01:20:00|13091.7|13087.7|13095.7|13091.7|13097.9|13093.9|13088.9|13084.9|28
1605835500000|2020-11-20 01:25:00|13096.2|13092.2|13092.4|13088.4|13098.2|13094.2|13088.9|13084.9|11
1605835800000|2020-11-20 01:30:00|13092.7|13088.7|13085.7|13081.7|13093.7|13089.7|13083.2|13079.2|20
1605836100000|2020-11-20 01:35:00|13087.4|13083.4|13087.9|13083.9|13087.9|13083.9|13082.4|13078.4|15
1605836400000|2020-11-20 01:40:00|13089.2|13085.2|13087.2|13083.2|13089.7|13085.7|13082.7|13078.7|18
1605836700000|2020-11-20 01:45:00|13087.4|13083.4|13091.2|13087.2|13094.9|13090.9|13086.7|13082.7|22
1605837000000|2020-11-20 01:50:00|13088.7|13084.7|13094.2|13090.2|13094.2|13090.2|13088.4|13084.4|13
1605837300000|2020-11-20 01:55:00|13094.4|13090.4|13090.7|13086.7|13098.7|13094.7|13090.7|13086.7|7
1605837600000|2020-11-20 02:00:00|13090.9|13086.9|13090.4|13086.4|13094.4|13090.4|13087.9|13083.9|8
1605837900000|2020-11-20 02:05:00|13090.2|13086.2|13085.4|13081.4|13091.4|13087.4|13082.4|13078.4|8
1605838200000|2020-11-20 02:10:00|13085.9|13081.9|13083.2|13079.2|13086.2|13082.2|13081.7|13077.7|10
1605838500000|2020-11-20 02:15:00|13082.9|13078.9|13082.4|13078.4|13088.7|13084.7|13082.2|13078.2|24
1605838800000|2020-11-20 02:20:00|13082.2|13078.2|13088.7|13084.7|13091.9|13087.9|13081.4|13077.4|10
1605839100000|2020-11-20 02:25:00|13089.4|13085.4|13085.9|13081.9|13089.7|13085.7|13083.7|13079.7|4
1605839400000|2020-11-20 02:30:00|13085.7|13081.7|13082.4|13078.4|13085.7|13081.7|13079.2|13075.2|12
1605839700000|2020-11-20 02:35:00|13082.2|13078.2|13082.7|13078.7|13082.9|13078.9|13078.2|13074.2|11
1605840000000|2020-11-20 02:40:00|13082.9|13078.9|13085.2|13081.2|13085.2|13081.2|13079.7|13075.7|17
1605840300000|2020-11-20 02:45:00|13086.4|13082.4|13088.4|13084.4|13090.9|13086.9|13084.9|13080.9|21
1605840600000|2020-11-20 02:50:00|13088.2|13084.2|13083.9|13079.9|13088.2|13084.2|13083.4|13079.4|7
1605840900000|2020-11-20 02:55:00|13083.4|13079.4|13087.7|13083.7|13088.4|13084.4|13081.9|13077.9|11
1605841200000|2020-11-20 03:00:00|13087.4|13083.4|13096.2|13092.2|13099.9|13095.9|13085.4|13081.4|33
1605841500000|2020-11-20 03:05:00|13096.4|13092.4|13096.2|13092.2|13099.2|13095.2|13095.4|13091.4|10
1605841800000|2020-11-20 03:10:00|13096.4|13092.4|13095.2|13091.2|13098.2|13094.2|13094.7|13090.7|16
1605842100000|2020-11-20 03:15:00|13095.4|13091.4|13093.4|13089.4|13096.7|13092.7|13092.4|13088.4|17
1605842400000|2020-11-20 03:20:00|13096.2|13092.2|13092.7|13088.7|13099.4|13095.4|13092.7|13088.7|19
1605842700000|2020-11-20 03:25:00|13092.9|13088.9|13088.4|13084.4|13093.4|13089.4|13086.4|13082.4|14
1605843000000|2020-11-20 03:30:00|13088.7|13084.7|13085.7|13081.7|13091.7|13087.7|13084.9|13080.9|12
1605843300000|2020-11-20 03:35:00|13085.9|13081.9|13082.7|13078.7|13087.2|13083.2|13082.4|13078.4|18
1605843600000|2020-11-20 03:40:00|13083.9|13079.9|13081.7|13077.7|13087.9|13083.9|13079.7|13075.7|19
1605843900000|2020-11-20 03:45:00|13082.9|13078.9|13081.4|13077.4|13083.2|13079.2|13078.2|13074.2|16
1605844200000|2020-11-20 03:50:00|13081.2|13077.2|13078.2|13074.2|13081.7|13077.7|13077.7|13073.7|8
1605844500000|2020-11-20 03:55:00|13077.9|13073.9|13081.7|13077.7|13083.2|13079.2|13077.4|13073.4|16
1605844800000|2020-11-20 04:00:00|13081.4|13077.4|13083.9|13079.9|13084.2|13080.2|13079.4|13075.4|15
1605845100000|2020-11-20 04:05:00|13084.9|13080.9|13084.2|13080.2|13085.7|13081.7|13083.2|13079.2|6
1605845400000|2020-11-20 04:10:00|13084.4|13080.4|13091.7|13087.7|13093.9|13089.9|13084.2|13080.2|30
1605845700000|2020-11-20 04:15:00|13092.4|13088.4|13097.7|13093.7|13097.7|13093.7|13089.9|13085.9|21
1605846000000|2020-11-20 04:20:00|13097.4|13093.4|13095.2|13091.2|13097.4|13093.4|13094.4|13090.4|9
1605846300000|2020-11-20 04:25:00|13095.4|13091.4|13092.2|13088.2|13095.7|13091.7|13091.9|13087.9|6
1605846600000|2020-11-20 04:30:00|13092.4|13088.4|13095.4|13091.4|13102.2|13098.2|13092.4|13088.4|25
1605846900000|2020-11-20 04:35:00|13096.9|13092.9|13098.7|13094.7|13099.7|13095.7|13096.9|13092.9|7
1605847200000|2020-11-20 04:40:00|13099.4|13095.4|13102.9|13098.9|13104.7|13100.7|13098.4|13094.4|18
1605847500000|2020-11-20 04:45:00|13103.2|13099.2|13098.4|13094.4|13105.7|13101.7|13096.9|13092.9|26
1605847800000|2020-11-20 04:50:00|13098.7|13094.7|13101.4|13097.4|13102.7|13098.7|13098.4|13094.4|7
1605848100000|2020-11-20 04:55:00|13100.9|13096.9|13097.4|13093.4|13101.9|13097.9|13097.4|13093.4|9
1605848400000|2020-11-20 05:00:00|13097.9|13093.9|13099.7|13095.7|13103.2|13099.2|13096.9|13092.9|68
1605848700000|2020-11-20 05:05:00|13099.2|13095.2|13097.2|13093.2|13101.7|13097.7|13094.9|13090.9|47
1605849000000|2020-11-20 05:10:00|13096.2|13092.2|13092.4|13088.4|13096.9|13092.9|13090.9|13086.9|70
1605849300000|2020-11-20 05:15:00|13092.7|13088.7|13094.9|13090.9|13097.4|13093.4|13091.9|13087.9|55
1605849600000|2020-11-20 05:20:00|13095.4|13091.4|13088.7|13084.7|13097.4|13093.4|13087.9|13083.9|91
1605849900000|2020-11-20 05:25:00|13089.7|13085.7|13084.7|13080.7|13089.7|13085.7|13084.4|13080.4|28
1605850200000|2020-11-20 05:30:00|13084.9|13080.9|13090.9|13086.9|13097.4|13093.4|13084.9|13080.9|44
1605850500000|2020-11-20 05:35:00|13090.7|13086.7|13093.2|13089.2|13095.4|13091.4|13089.9|13085.9|39
1605850800000|2020-11-20 05:40:00|13093.4|13089.4|13087.4|13083.4|13094.9|13090.9|13087.2|13083.2|43
1605851100000|2020-11-20 05:45:00|13087.2|13083.2|13084.7|13080.7|13087.4|13083.4|13083.4|13079.4|13
1605851400000|2020-11-20 05:50:00|13084.4|13080.4|13086.9|13082.9|13088.4|13084.4|13082.9|13078.9|29
1605851700000|2020-11-20 05:55:00|13087.2|13083.2|13093.4|13089.4|13093.4|13089.4|13086.9|13082.9|23
1605852000000|2020-11-20 06:00:00|13092.7|13088.7|13086.2|13082.2|13092.7|13088.7|13082.9|13078.9|27
1605852300000|2020-11-20 06:05:00|13086.4|13082.4|13091.9|13087.9|13092.4|13088.4|13086.4|13082.4|26
1605852600000|2020-11-20 06:10:00|13090.7|13086.7|13090.7|13086.7|13092.7|13088.7|13087.9|13083.9|26
1605852900000|2020-11-20 06:15:00|13090.4|13086.4|13089.2|13085.2|13093.7|13089.7|13088.9|13084.9|45
1605853200000|2020-11-20 06:20:00|13088.9|13084.9|13082.7|13078.7|13089.2|13085.2|13082.2|13078.2|32
1605853500000|2020-11-20 06:25:00|13082.4|13078.4|13081.9|13077.9|13084.9|13080.9|13080.9|13076.9|10
1605853800000|2020-11-20 06:30:00|13081.7|13077.7|13091.4|13087.4|13092.2|13088.2|13081.4|13077.4|50
1605854100000|2020-11-20 06:35:00|13091.2|13087.2|13090.9|13086.9|13091.4|13087.4|13088.9|13084.9|8
1605854400000|2020-11-20 06:40:00|13090.7|13086.7|13086.7|13082.7|13091.9|13087.9|13086.4|13082.4|19
1605854700000|2020-11-20 06:45:00|13086.9|13082.9|13086.4|13082.4|13090.4|13086.4|13085.2|13081.2|30
1605855000000|2020-11-20 06:50:00|13086.2|13082.2|13087.4|13083.4|13087.4|13083.4|13081.4|13077.4|19
1605855300000|2020-11-20 06:55:00|13087.7|13083.7|13086.2|13082.2|13089.7|13085.7|13086.2|13082.2|33
1605855600000|2020-11-20 07:00:00|13085.2|13083.2|13092.7|13090.7|13097.2|13095.2|13079.7|13077.7|333
1605855900000|2020-11-20 07:05:00|13092.4|13090.4|13077.2|13075.2|13092.4|13090.4|13074.4|13072.4|311
1605856200000|2020-11-20 07:10:00|13076.9|13074.9|13071.4|13069.4|13076.9|13074.9|13065.2|13063.2|312
1605856500000|2020-11-20 07:15:00|13071.7|13069.7|13078.7|13076.7|13081.7|13079.7|13069.4|13067.4|255
1605856800000|2020-11-20 07:20:00|13078.4|13076.4|13074.7|13072.7|13078.7|13076.7|13071.4|13069.4|122
1605857100000|2020-11-20 07:25:00|13074.4|13072.4|13072.9|13070.9|13078.7|13076.7|13072.4|13070.4|104
1605857400000|2020-11-20 07:30:00|13072.2|13070.2|13077.7|13075.7|13080.9|13078.9|13072.2|13070.2|139
1605857700000|2020-11-20 07:35:00|13076.4|13074.4|13079.7|13077.7|13080.2|13078.2|13072.7|13070.7|137
1605858000000|2020-11-20 07:40:00|13078.9|13076.9|13073.7|13071.7|13079.7|13077.7|13071.9|13069.9|118
1605858300000|2020-11-20 07:45:00|13073.9|13071.9|13075.4|13073.4|13075.4|13073.4|13072.4|13070.4|95
1605858600000|2020-11-20 07:50:00|13075.7|13073.7|13077.7|13075.7|13083.2|13081.2|13069.4|13067.4|208
1605858900000|2020-11-20 07:55:00|13077.4|13075.4|13066.9|13064.9|13077.4|13075.4|13063.9|13061.9|387
1605859200000|2020-11-20 08:00:00|13066.4|13064.4|13079.8|13078.6|13080.5|13079.3|13041.3|13040.1|1744
1605859500000|2020-11-20 08:05:00|13080|13078.8|13090.3|13089.1|13092.5|13091.3|13066.3|13065.1|977
1605859800000|2020-11-20 08:10:00|13090.5|13089.3|13086.3|13085.1|13095.8|13094.6|13077.3|13076.1|646
1605860100000|2020-11-20 08:15:00|13087.3|13086.1|13096|13094.8|13114.3|13113.1|13085.8|13084.6|935
1605860400000|2020-11-20 08:20:00|13095.8|13094.6|13101.3|13100.1|13109.5|13108.3|13095.8|13094.6|427
1605860700000|2020-11-20 08:25:00|13101|13099.8|13107|13105.8|13110|13108.8|13098|13096.8|470
1605861000000|2020-11-20 08:30:00|13107.3|13106.1|13106.5|13105.3|13121.5|13120.3|13105|13103.8|725
1605861300000|2020-11-20 08:35:00|13106.3|13105.1|13104.5|13103.3|13110|13108.8|13095|13093.8|499
1605861600000|2020-11-20 08:40:00|13104.7|13103.5|13103.2|13102|13115.2|13114|13098.7|13097.5|584
1605861900000|2020-11-20 08:45:00|13102.7|13101.5|13105.7|13104.5|13114.7|13113.5|13100.5|13099.3|386
1605862200000|2020-11-20 08:50:00|13106|13104.8|13114.2|13113|13114.7|13113.5|13103|13101.8|346
1605862500000|2020-11-20 08:55:00|13115|13113.8|13114.7|13113.5|13117.5|13116.3|13110|13108.8|465
1605862800000|2020-11-20 09:00:00|13115|13113.8|13114.2|13113|13116|13114.8|13108.7|13107.5|317
1605863100000|2020-11-20 09:05:00|13114.5|13113.3|13110.7|13109.5|13118.5|13117.3|13106.7|13105.5|358
1605863400000|2020-11-20 09:10:00|13111|13109.8|13113.5|13112.3|13116.5|13115.3|13107.2|13106|286
1605863700000|2020-11-20 09:15:00|13113|13111.8|13113.5|13112.3|13117.5|13116.3|13112|13110.8|196
1605864000000|2020-11-20 09:20:00|13113.7|13112.5|13107.2|13106|13116|13114.8|13102|13100.8|301
1605864300000|2020-11-20 09:25:00|13107.5|13106.3|13134.2|13133|13135.5|13134.3|13097.2|13096|1029
1605864600000|2020-11-20 09:30:00|13134|13132.8|13128.5|13127.3|13137.2|13136|13125.2|13124|748
1605864900000|2020-11-20 09:35:00|13128.7|13127.5|13135|13133.8|13139.7|13138.5|13128.2|13127|560
1605865200000|2020-11-20 09:40:00|13134.2|13133|13134.5|13133.3|13139.7|13138.5|13133.7|13132.5|316
1605865500000|2020-11-20 09:45:00|13134.2|13133|13133.7|13132.5|13140|13138.8|13133.5|13132.3|298
1605865800000|2020-11-20 09:50:00|13134|13132.8|13132|13130.8|13136.7|13135.5|13127.5|13126.3|390
1605866100000|2020-11-20 09:55:00|13131.7|13130.5|13130.2|13129|13132.7|13131.5|13128.2|13127|223
1605866400000|2020-11-20 10:00:00|13130|13128.8|13134.7|13133.5|13136.7|13135.5|13124.7|13123.5|252
1605866700000|2020-11-20 10:05:00|13135|13133.8|13137|13135.8|13142.7|13141.5|13130.5|13129.3|316
1605867000000|2020-11-20 10:10:00|13136.7|13135.5|13146.7|13145.5|13153.7|13152.5|13131.5|13130.3|707
1605867300000|2020-11-20 10:15:00|13147|13145.8|13128.7|13127.5|13148.2|13147|13128|13126.8|462
1605867600000|2020-11-20 10:20:00|13128.5|13127.3|13136.7|13135.5|13138.2|13137|13127|13125.8|221
1605867900000|2020-11-20 10:25:00|13135.5|13134.3|13140.7|13139.5|13143|13141.8|13135.2|13134|342
1605868200000|2020-11-20 10:30:00|13140.5|13139.3|13144.7|13143.5|13151.5|13150.3|13139.7|13138.5|507
1605868500000|2020-11-20 10:35:00|13144.5|13143.3|13149.7|13148.5|13154.2|13153|13142.5|13141.3|544
1605868800000|2020-11-20 10:40:00|13150|13148.8|13157.7|13156.5|13161.7|13160.5|13149.2|13148|784
1605869100000|2020-11-20 10:45:00|13158|13156.8|13166|13164.8|13166.2|13165|13146.7|13145.5|567
1605869400000|2020-11-20 10:50:00|13164.5|13163.3|13169.2|13168|13171.7|13170.5|13155.7|13154.5|1945
1605869700000|2020-11-20 10:55:00|13169|13167.8|13159.2|13158|13169.7|13168.5|13151.5|13150.3|1048
1605870000000|2020-11-20 11:00:00|13158.7|13157.5|13156.2|13155|13163.2|13162|13149.5|13148.3|653
1605870300000|2020-11-20 11:05:00|13155.7|13154.5|13153.2|13152|13156.5|13155.3|13150.7|13149.5|299
1605870600000|2020-11-20 11:10:00|13153|13151.8|13150.5|13149.3|13154.7|13153.5|13149.2|13148|258
1605870900000|2020-11-20 11:15:00|13150.2|13149|13149.7|13148.5|13151|13149.8|13142.7|13141.5|341
1605871200000|2020-11-20 11:20:00|13149.5|13148.3|13150.7|13149.5|13154.5|13153.3|13147.5|13146.3|234
1605871500000|2020-11-20 11:25:00|13150.5|13149.3|13139.2|13138|13150.7|13149.5|13137.5|13136.3|329
1605871800000|2020-11-20 11:30:00|13136.7|13135.5|13143.5|13142.3|13146|13144.8|13136|13134.8|378
1605872100000|2020-11-20 11:35:00|13143.2|13142|13142|13140.8|13143.2|13142|13137.2|13136|316
1605872400000|2020-11-20 11:40:00|13142.2|13141|13143.2|13142|13145.7|13144.5|13137.5|13136.3|205
1605872700000|2020-11-20 11:45:00|13143|13141.8|13145|13143.8|13149.7|13148.5|13141|13139.8|289
1605873000000|2020-11-20 11:50:00|13144.7|13143.5|13140.2|13139|13145.2|13144|13138.5|13137.3|144
1605873300000|2020-11-20 11:55:00|13140.5|13139.3|13146.5|13145.3|13147.2|13146|13138.2|13137|262
1605873600000|2020-11-20 12:00:00|13146.7|13145.5|13146.7|13145.5|13148|13146.8|13136.2|13135|1200
1605873900000|2020-11-20 12:05:00|13147|13145.8|13142|13140.8|13155.5|13154.3|13141|13139.8|599
1605874200000|2020-11-20 12:10:00|13141.7|13140.5|13156.5|13155.3|13156.5|13155.3|13141.2|13140|264
1605874500000|2020-11-20 12:15:00|13156.7|13155.5|13147.2|13146|13156.7|13155.5|13146|13144.8|263
1605874800000|2020-11-20 12:20:00|13147|13145.8|13144.2|13143|13148.7|13147.5|13140.2|13139|157
1605875100000|2020-11-20 12:25:00|13144|13142.8|13145|13143.8|13147.2|13146|13141|13139.8|141
1605875400000|2020-11-20 12:30:00|13145.2|13144|13144.2|13143|13147.2|13146|13141.2|13140|137
1605875700000|2020-11-20 12:35:00|13144|13142.8|13133.5|13132.3|13145.5|13144.3|13131.5|13130.3|263
1605876000000|2020-11-20 12:40:00|13133.2|13132|13134|13132.8|13136.7|13135.5|13129.7|13128.5|250
1605876300000|2020-11-20 12:45:00|13133.7|13132.5|13132.7|13131.5|13136.7|13135.5|13130|13128.8|201
1605876600000|2020-11-20 12:50:00|13132.5|13131.3|13136.7|13135.5|13138.5|13137.3|13131.7|13130.5|181
1605876900000|2020-11-20 12:55:00|13136.5|13135.3|13138.2|13137|13144.7|13143.5|13133.5|13132.3|320
1605877200000|2020-11-20 13:00:00|13138|13136.8|13143|13141.8|13143.2|13142|13136.7|13135.5|250
1605877500000|2020-11-20 13:05:00|13143.2|13142|13149.5|13148.3|13151.5|13150.3|13142|13140.8|619
1605877800000|2020-11-20 13:10:00|13149.2|13148|13136.7|13135.5|13150.5|13149.3|13135.2|13134|467
1605878100000|2020-11-20 13:15:00|13136.5|13135.3|13131.2|13130|13139|13137.8|13129.7|13128.5|306
1605878400000|2020-11-20 13:20:00|13131|13129.8|13139.5|13138.3|13140.7|13139.5|13125.5|13124.3|412
1605878700000|2020-11-20 13:25:00|13139.2|13138|13130.2|13129|13140.7|13139.5|13124.2|13123|387
1605879000000|2020-11-20 13:30:00|13129.5|13128.3|13137.2|13136|13138.5|13137.3|13129.2|13128|324
1605879300000|2020-11-20 13:35:00|13137|13135.8|13135.7|13134.5|13138.2|13137|13134|13132.8|241
1605879600000|2020-11-20 13:40:00|13135.5|13134.3|13123.7|13122.5|13135.7|13134.5|13118.7|13117.5|705
1605879900000|2020-11-20 13:45:00|13123.5|13122.3|13126.5|13125.3|13127|13125.8|13119|13117.8|453
1605880200000|2020-11-20 13:50:00|13126.2|13125|13113.5|13112.3|13126.5|13125.3|13111.5|13110.3|524
1605880500000|2020-11-20 13:55:00|13114|13112.8|13117.2|13116|13124.2|13123|13112.2|13111|551
1605880800000|2020-11-20 14:00:00|13117.5|13116.3|13112.2|13111|13117.7|13116.5|13105|13103.8|740
1605881100000|2020-11-20 14:05:00|13112|13110.8|13107.2|13106|13115.2|13114|13103.5|13102.3|717
1605881400000|2020-11-20 14:10:00|13107|13105.8|13118.2|13117|13121.2|13120|13104.7|13103.5|618
1605881700000|2020-11-20 14:15:00|13118|13116.8|13111.7|13110.5|13120.2|13119|13110.7|13109.5|465
1605882000000|2020-11-20 14:20:00|13112|13110.8|13110|13108.8|13117.5|13116.3|13108|13106.8|294
1605882300000|2020-11-20 14:25:00|13109.7|13108.5|13113.5|13112.3|13118.7|13117.5|13107.7|13106.5|345
1605882600000|2020-11-20 14:30:00|13113.7|13112.5|13120.2|13119|13125.5|13124.3|13108.2|13107|661
1605882900000|2020-11-20 14:35:00|13120.5|13119.3|13128.7|13127.5|13129.7|13128.5|13113.2|13112|439
1605883200000|2020-11-20 14:40:00|13128.5|13127.3|13139.2|13138|13140.2|13139|13127|13125.8|476
1605883500000|2020-11-20 14:45:00|13139|13137.8|13136.2|13135|13150.7|13149.5|13135.5|13134.3|831
1605883800000|2020-11-20 14:50:00|13136.5|13135.3|13123.5|13122.3|13136.7|13135.5|13120.5|13119.3|488
1605884100000|2020-11-20 14:55:00|13123.2|13122|13130|13128.8|13130|13128.8|13120.2|13119|420
1605884400000|2020-11-20 15:00:00|13129.7|13128.5|13130.7|13129.5|13134|13132.8|13125.5|13124.3|358
1605884700000|2020-11-20 15:05:00|13131|13129.8|13130.2|13129|13136|13134.8|13129|13127.8|307
1605885000000|2020-11-20 15:10:00|13130|13128.8|13118|13116.8|13133.7|13132.5|13116.7|13115.5|395
1605885300000|2020-11-20 15:15:00|13118.2|13117|13107.2|13106|13118.2|13117|13106.5|13105.3|510
1605885600000|2020-11-20 15:20:00|13107|13105.8|13113.2|13112|13118.7|13117.5|13104.7|13103.5|577
1605885900000|2020-11-20 15:25:00|13113|13111.8|13116|13114.8|13116.7|13115.5|13110|13108.8|381
1605886200000|2020-11-20 15:30:00|13115.7|13114.5|13116.5|13115.3|13123.7|13122.5|13109.2|13108|521
1605886500000|2020-11-20 15:35:00|13116.2|13115|13127|13125.8|13129.5|13128.3|13115.7|13114.5|394
1605886800000|2020-11-20 15:40:00|13126.7|13125.5|13119.2|13118|13128.7|13127.5|13117.7|13116.5|385
1605887100000|2020-11-20 15:45:00|13119.5|13118.3|13116.7|13115.5|13123.2|13122|13112.7|13111.5|422
1605887400000|2020-11-20 15:50:00|13117|13115.8|13117.2|13116|13127.7|13126.5|13114.7|13113.5|499
1605887700000|2020-11-20 15:55:00|13117.5|13116.3|13120.2|13119|13125.2|13124|13114.2|13113|497
1605888000000|2020-11-20 16:00:00|13120.7|13119.5|13129.5|13128.3|13133.7|13132.5|13120|13118.8|397
1605888300000|2020-11-20 16:05:00|13129.7|13128.5|13133.7|13132.5|13137.7|13136.5|13128|13126.8|530
1605888600000|2020-11-20 16:10:00|13133.5|13132.3|13127.2|13126|13134.7|13133.5|13126.7|13125.5|359
1605888900000|2020-11-20 16:15:00|13127.5|13126.3|13128.7|13127.5|13135.2|13134|13125|13123.8|349
1605889200000|2020-11-20 16:20:00|13128.5|13127.3|13133.7|13132.5|13138.5|13137.3|13126.5|13125.3|721
1605889500000|2020-11-20 16:25:00|13133.5|13132.3|13133.2|13132|13137.7|13136.5|13127|13125.8|891
1605889800000|2020-11-20 16:30:00|13133.5|13132.3|13139.6|13137.6|13145.1|13143.1|13129.4|13127.4|1720
1605890100000|2020-11-20 16:35:00|13139.9|13137.9|13145.1|13143.1|13148.9|13146.9|13139.6|13137.6|625
1605890400000|2020-11-20 16:40:00|13145.4|13143.4|13136.6|13134.6|13146.9|13144.9|13136.1|13134.1|312
1605890700000|2020-11-20 16:45:00|13136.9|13134.9|13125.1|13123.1|13141.1|13139.1|13124.6|13122.6|364
1605891000000|2020-11-20 16:50:00|13125.4|13123.4|13129.9|13127.9|13131.4|13129.4|13124.9|13122.9|193
1605891300000|2020-11-20 16:55:00|13130.6|13128.6|13130.6|13128.6|13131.4|13129.4|13129.6|13127.6|104
1605891600000|2020-11-20 17:00:00|13130.4|13128.4|13130.9|13128.9|13134.4|13132.4|13126.1|13124.1|135
1605891900000|2020-11-20 17:05:00|13131.1|13129.1|13125.9|13123.9|13132.6|13130.6|13124.6|13122.6|122
1605892200000|2020-11-20 17:10:00|13126.1|13124.1|13124.1|13122.1|13126.4|13124.4|13119.6|13117.6|263
1605892500000|2020-11-20 17:15:00|13123.9|13121.9|13125.6|13123.6|13128.4|13126.4|13119.9|13117.9|124
1605892800000|2020-11-20 17:20:00|13125.9|13123.9|13132.6|13130.6|13132.6|13130.6|13125.4|13123.4|96
1605893100000|2020-11-20 17:25:00|13132.4|13130.4|13136.6|13134.6|13136.6|13134.6|13131.1|13129.1|87
1605893400000|2020-11-20 17:30:00|13136.4|13134.4|13133.9|13131.9|13137.1|13135.1|13133.4|13131.4|85
1605893700000|2020-11-20 17:35:00|13133.6|13131.6|13128.9|13126.9|13135.6|13133.6|13127.9|13125.9|123
1605894000000|2020-11-20 17:40:00|13129.1|13127.1|13132.1|13130.1|13133.4|13131.4|13124.6|13122.6|99
1605894300000|2020-11-20 17:45:00|13131.9|13129.9|13125.6|13123.6|13132.4|13130.4|13123.9|13121.9|111
1605894600000|2020-11-20 17:50:00|13125.9|13123.9|13128.9|13126.9|13130.1|13128.1|13124.6|13122.6|92
1605894900000|2020-11-20 17:55:00|13128.6|13126.6|13136.9|13134.9|13137.9|13135.9|13127.9|13125.9|73
1605895200000|2020-11-20 18:00:00|13136.6|13134.6|13126|13124|13138.6|13136.6|13126|13124|149
1605895500000|2020-11-20 18:05:00|13126.2|13124.2|13126.7|13124.7|13127.2|13125.2|13122.5|13120.5|80
1605895800000|2020-11-20 18:10:00|13127|13125|13129.7|13127.7|13129.7|13127.7|13123.2|13121.2|77
1605896100000|2020-11-20 18:15:00|13129.5|13127.5|13131|13129|13132.2|13130.2|13127|13125|107
1605896400000|2020-11-20 18:20:00|13131.2|13129.2|13134.2|13132.2|13135.7|13133.7|13129.2|13127.2|79
1605896700000|2020-11-20 18:25:00|13134.5|13132.5|13135.2|13133.2|13135.5|13133.5|13131.7|13129.7|58
1605897000000|2020-11-20 18:30:00|13135|13133|13131.7|13129.7|13135|13133|13131.2|13129.2|60
1605897300000|2020-11-20 18:35:00|13132.2|13130.2|13135.7|13133.7|13136.2|13134.2|13132|13130|49
1605897600000|2020-11-20 18:40:00|13135.5|13133.5|13136.7|13134.7|13137|13135|13135.2|13133.2|38
1605897900000|2020-11-20 18:45:00|13136.5|13134.5|13133.7|13131.7|13143.7|13141.7|13128|13126|237
1605898200000|2020-11-20 18:50:00|13134|13132|13131.2|13129.2|13135|13133|13129.7|13127.7|96
1605898500000|2020-11-20 18:55:00|13131.5|13129.5|13130.7|13128.7|13131.5|13129.5|13125.2|13123.2|54
1605898800000|2020-11-20 19:00:00|13131|13129|13130.2|13128.2|13132|13130|13128|13126|29
1605899100000|2020-11-20 19:05:00|13130.7|13128.7|13130.5|13128.5|13132|13130|13128.2|13126.2|38
1605899400000|2020-11-20 19:10:00|13130.2|13128.2|13129|13127|13132|13130|13128.5|13126.5|14
1605899700000|2020-11-20 19:15:00|13129.2|13127.2|13127.2|13125.2|13131|13129|13126.7|13124.7|77
1605900000000|2020-11-20 19:20:00|13127.7|13125.7|13133.5|13131.5|13135.5|13133.5|13123|13121|115
1605900300000|2020-11-20 19:25:00|13133|13131|13133.2|13131.2|13135.2|13133.2|13130|13128|37
1605900600000|2020-11-20 19:30:00|13133.5|13131.5|13139.7|13137.7|13140|13138|13132|13130|105
1605900900000|2020-11-20 19:35:00|13139.5|13137.5|13138.7|13136.7|13146.2|13144.2|13138.7|13136.7|166
1605901200000|2020-11-20 19:40:00|13139.5|13137.5|13132.7|13130.7|13139.7|13137.7|13130.7|13128.7|78
1605901500000|2020-11-20 19:45:00|13132.5|13130.5|13133.5|13131.5|13134.5|13132.5|13130.2|13128.2|44
1605901800000|2020-11-20 19:50:00|13133.2|13131.2|13135|13133|13136.7|13134.7|13132|13130|18
1605902100000|2020-11-20 19:55:00|13134.7|13132.7|13136.5|13134.5|13137.5|13135.5|13132.2|13130.2|30
1605902400000|2020-11-20 20:00:00|13136.7|13134.7|13134.5|13132.5|13139.7|13137.7|13134.5|13132.5|35
1605902700000|2020-11-20 20:05:00|13134.2|13132.2|13128.7|13126.7|13140.2|13138.2|13127.5|13125.5|65
1605903000000|2020-11-20 20:10:00|13129|13127|13125.5|13123.5|13132.7|13130.7|13120.7|13118.7|162
1605903300000|2020-11-20 20:15:00|13125.7|13123.7|13124|13122|13126.2|13124.2|13117|13115|122
1605903600000|2020-11-20 20:20:00|13123.7|13121.7|13122|13120|13126.5|13124.5|13119|13117|56
1605903900000|2020-11-20 20:25:00|13121.7|13119.7|13122.5|13120.5|13128.5|13126.5|13120.5|13118.5|44
1605904200000|2020-11-20 20:30:00|13122.7|13120.7|13124.5|13122.5|13126|13124|13119.5|13117.5|142
1605904500000|2020-11-20 20:35:00|13124.7|13122.7|13138.2|13136.2|13139.2|13137.2|13123.7|13121.7|106
1605904800000|2020-11-20 20:40:00|13138|13136|13137.7|13135.7|13139|13137|13134|13132|68
1605905100000|2020-11-20 20:45:00|13138|13136|13142.7|13140.7|13153.5|13151.5|13137.7|13135.7|227
1605905400000|2020-11-20 20:50:00|13140.7|13138.7|13126.5|13124.5|13140.7|13138.7|13126|13124|178
1605905700000|2020-11-20 20:55:00|13126.7|13124.7|13129.5|13127.5|13139.7|13137.7|13124.2|13122.2|303
1605906000000|2020-11-20 21:00:00|13125.1|13120.1|13124.3|13119.3|13135.2|13130.2|13115|13110|21
1605906300000|2020-11-20 21:05:00|13123.9|13118.9|13124.7|13119.7|13128.7|13123.7|13116.1|13111.1|0
1605906600000|2020-11-20 21:10:00|13123.9|13118.9|13122.8|13117.8|13130.4|13125.4|13115.8|13110.8|0
1605906900000|2020-11-20 21:15:00|13123.2|13118.2|13130.2|13125.2|13130.2|13125.2|13122.6|13117.6|0
1605907200000|2020-11-20 21:20:00|13130.1|13125.1|13131.1|13126.1|13132.6|13127.6|13130|13125|0
1605907500000|2020-11-20 21:25:00|13130.7|13125.7|13131.1|13126.1|13131.7|13126.7|13129.9|13124.9|0
1605907800000|2020-11-20 21:30:00|13129.2|13124.2|13129.1|13124.1|13142.8|13137.8|13126.6|13121.6|0
1605908100000|2020-11-20 21:35:00|13129.9|13124.9|13134.6|13129.6|13138.7|13133.7|13125.8|13120.8|0
1605908400000|2020-11-20 21:40:00|13134.5|13129.5|13136.3|13131.3|13137.1|13132.1|13131.6|13126.6|0
1605908700000|2020-11-20 21:45:00|13137.1|13132.1|13134.3|13129.3|13137.9|13132.9|13132.8|13127.8|0
1605909000000|2020-11-20 21:50:00|13134.4|13129.4|13141.3|13136.3|13142.9|13137.9|13132.7|13127.7|0
1605909300000|2020-11-20 21:55:00|13142.9|13137.9|13142.6|13137.6|13146.6|13141.6|13140.4|13135.4|0
1606086000000|2020-11-22 23:00:00|13128.6|13123.6|13138.4|13133.4|13142.5|13137.5|13122.4|13117.4|0
1606086300000|2020-11-22 23:05:00|13138|13133|13157.9|13152.9|13159|13154|13136|13131|0
1606086600000|2020-11-22 23:10:00|13157.1|13152.1|13145.7|13140.7|13157.1|13152.1|13143.6|13138.6|0
1606086900000|2020-11-22 23:15:00|13146.1|13141.1|13138.6|13133.6|13149.8|13144.8|13135.1|13130.1|0
1606087200000|2020-11-22 23:20:00|13138.5|13133.5|13140.3|13135.3|13145.3|13140.3|13137.7|13132.7|0
1606087500000|2020-11-22 23:25:00|13139.8|13134.8|13142.2|13137.2|13146.5|13141.5|13139|13134|0
1606087800000|2020-11-22 23:30:00|13140.6|13135.6|13135.5|13130.5|13143.9|13138.9|13135.5|13130.5|0
1606088100000|2020-11-22 23:35:00|13136.3|13131.3|13141.6|13136.6|13145.8|13140.8|13136.3|13131.3|0
1606088400000|2020-11-22 23:40:00|13140.8|13135.8|13141.2|13136.2|13142.5|13137.5|13135.8|13130.8|0
1606088700000|2020-11-22 23:45:00|13141.7|13136.7|13151.1|13146.1|13152|13147|13141.2|13136.2|0
1606089000000|2020-11-22 23:50:00|13151.5|13146.5|13157|13152|13159|13154|13149.4|13144.4|0
1606089300000|2020-11-22 23:55:00|13156.6|13151.6|13157.5|13152.5|13158.4|13153.4|13154.1|13149.1|0
1606089600000|2020-11-23 00:00:00|13156.7|13151.7|13151.4|13146.4|13157.6|13152.6|13149.3|13144.3|0
1606089900000|2020-11-23 00:05:00|13150.5|13145.5|13155.3|13150.3|13157.2|13152.2|13150.5|13145.5|0
1606090200000|2020-11-23 00:10:00|13154.4|13149.4|13145.1|13140.1|13157.6|13152.6|13144.1|13139.1|0
1606090500000|2020-11-23 00:15:00|13145.9|13140.9|13158.7|13154.7|13159.5|13155.5|13137.2|13133.2|98
1606090800000|2020-11-23 00:20:00|13158.5|13154.5|13166.2|13162.2|13167.5|13163.5|13157.5|13153.5|28
1606091100000|2020-11-23 00:25:00|13166.5|13162.5|13166|13162|13167|13163|13162.2|13158.2|13
1606091400000|2020-11-23 00:30:00|13166.5|13162.5|13164|13160|13166.5|13162.5|13162.5|13158.5|17
1606091700000|2020-11-23 00:35:00|13164.7|13160.7|13171|13167|13173.7|13169.7|13164.7|13160.7|24
1606092000000|2020-11-23 00:40:00|13171.5|13167.5|13174.5|13170.5|13176.7|13172.7|13169.7|13165.7|16
1606092300000|2020-11-23 00:45:00|13174.7|13170.7|13182|13178|13182|13178|13174.7|13170.7|14
1606092600000|2020-11-23 00:50:00|13181.7|13177.7|13179.2|13175.2|13181.7|13177.7|13178.2|13174.2|7
1606092900000|2020-11-23 00:55:00|13179.5|13175.5|13180|13176|13180.5|13176.5|13178.5|13174.5|5
1606093200000|2020-11-23 01:00:00|13179.7|13175.7|13177|13173|13180|13176|13172|13168|22
1606093500000|2020-11-23 01:05:00|13176.7|13172.7|13176.7|13172.7|13178.2|13174.2|13174.7|13170.7|5
1606093800000|2020-11-23 01:10:00|13177|13173|13176.5|13172.5|13177|13173|13174.5|13170.5|4
1606094100000|2020-11-23 01:15:00|13176.2|13172.2|13179|13175|13181|13177|13175.5|13171.5|10
1606094400000|2020-11-23 01:20:00|13179.2|13175.2|13184.2|13180.2|13188|13184|13179.2|13175.2|27
1606094700000|2020-11-23 01:25:00|13183.7|13179.7|13184.5|13180.5|13185.5|13181.5|13181.7|13177.7|5
1606095000000|2020-11-23 01:30:00|13184.2|13180.2|13175.5|13171.5|13184.2|13180.2|13169.7|13165.7|38
1606095300000|2020-11-23 01:35:00|13174.7|13170.7|13176.7|13172.7|13176.7|13172.7|13167|13163|16
1606095600000|2020-11-23 01:40:00|13179|13175|13174.5|13170.5|13181|13177|13173.2|13169.2|49
1606095900000|2020-11-23 01:45:00|13174|13170|13170.2|13166.2|13176.7|13172.7|13166.5|13162.5|13
1606096200000|2020-11-23 01:50:00|13170.5|13166.5|13176|13172|13176|13172|13169.5|13165.5|10
1606096500000|2020-11-23 01:55:00|13176.2|13172.2|13175.5|13171.5|13177.5|13173.5|13173.7|13169.7|11
1606096800000|2020-11-23 02:00:00|13173.7|13169.7|13168.5|13164.5|13175|13171|13166|13162|20
1606097100000|2020-11-23 02:05:00|13168|13164|13173.5|13169.5|13173.7|13169.7|13167.2|13163.2|8
1606097400000|2020-11-23 02:10:00|13174|13170|13171.2|13167.2|13174.2|13170.2|13170.2|13166.2|10
1606097700000|2020-11-23 02:15:00|13171.5|13167.5|13170|13166|13172|13168|13167.7|13163.7|10
1606098000000|2020-11-23 02:20:00|13170.2|13166.2|13176.5|13172.5|13177.5|13173.5|13170|13166|13
1606098300000|2020-11-23 02:25:00|13176|13172|13172.2|13168.2|13178|13174|13172.2|13168.2|56
1606098600000|2020-11-23 02:30:00|13172.5|13168.5|13169.2|13165.2|13173.5|13169.5|13167.7|13163.7|52
1606098900000|2020-11-23 02:35:00|13169.5|13165.5|13170.5|13166.5|13172.2|13168.2|13169.2|13165.2|28
1606099200000|2020-11-23 02:40:00|13171|13167|13167.2|13163.2|13172.5|13168.5|13166.2|13162.2|55
1606099500000|2020-11-23 02:45:00|13167|13163|13170.2|13166.2|13170.7|13166.7|13167|13163|38
1606099800000|2020-11-23 02:50:00|13170.7|13166.7|13178.2|13174.2|13178.5|13174.5|13170.2|13166.2|86
1606100100000|2020-11-23 02:55:00|13179.2|13175.2|13176.7|13172.7|13179.2|13175.2|13174.7|13170.7|18
1606100400000|2020-11-23 03:00:00|13176|13172|13175|13171|13177|13173|13171.5|13167.5|37
1606100700000|2020-11-23 03:05:00|13175.2|13171.2|13176.5|13172.5|13179.2|13175.2|13173.7|13169.7|20
1606101000000|2020-11-23 03:10:00|13176.7|13172.7|13175.7|13171.7|13177|13173|13174.2|13170.2|12
1606101300000|2020-11-23 03:15:00|13177|13173|13175.5|13171.5|13177|13173|13175|13171|14
1606101600000|2020-11-23 03:20:00|13175.7|13171.7|13177.2|13173.2|13180.5|13176.5|13175.7|13171.7|17
1606101900000|2020-11-23 03:25:00|13177.7|13173.7|13173|13169|13178.2|13174.2|13173|13169|19
1606102200000|2020-11-23 03:30:00|13172.2|13168.2|13175.5|13171.5|13177.5|13173.5|13170.2|13166.2|43
1606102500000|2020-11-23 03:35:00|13175|13171|13177.7|13173.7|13178|13174|13174.7|13170.7|13
1606102800000|2020-11-23 03:40:00|13177.5|13173.5|13175.7|13171.7|13178.5|13174.5|13175|13171|17
1606103100000|2020-11-23 03:45:00|13176|13172|13174.2|13170.2|13178.7|13174.7|13173.2|13169.2|15
1606103400000|2020-11-23 03:50:00|13174.5|13170.5|13174|13170|13174.7|13170.7|13171.5|13167.5|19
1606103700000|2020-11-23 03:55:00|13173.7|13169.7|13174.5|13170.5|13174.7|13170.7|13172.7|13168.7|10
1606104000000|2020-11-23 04:00:00|13175.5|13171.5|13176.5|13172.5|13177.5|13173.5|13174|13170|59
1606104300000|2020-11-23 04:05:00|13175.2|13171.2|13174|13170|13176.5|13172.5|13172.5|13168.5|25
1606104600000|2020-11-23 04:10:00|13173.7|13169.7|13173|13169|13174|13170|13169|13165|42
1606104900000|2020-11-23 04:15:00|13173.2|13169.2|13173.5|13169.5|13174|13170|13171.7|13167.7|17
1606105200000|2020-11-23 04:20:00|13173.2|13169.2|13171.2|13167.2|13174.2|13170.2|13171.2|13167.2|26
1606105500000|2020-11-23 04:25:00|13169.7|13165.7|13167.7|13163.7|13169.7|13165.7|13167.2|13163.2|27
1606105800000|2020-11-23 04:30:00|13168|13164|13166.2|13162.2|13169.5|13165.5|13165.2|13161.2|34
1606106100000|2020-11-23 04:35:00|13166|13162|13167.5|13163.5|13167.5|13163.5|13166|13162|1
1606106400000|2020-11-23 04:40:00|13167.7|13163.7|13171.7|13167.7|13171.7|13167.7|13167.5|13163.5|4
1606106700000|2020-11-23 04:45:00|13171.5|13167.5|13170.2|13166.2|13171.7|13167.7|13169.7|13165.7|7
1606107000000|2020-11-23 04:50:00|13168.7|13164.7|13163.2|13159.2|13169|13165|13161.7|13157.7|15
1606107300000|2020-11-23 04:55:00|13163.5|13159.5|13165|13161|13166|13162|13163|13159|10
1606107600000|2020-11-23 05:00:00|13164.7|13160.7|13168|13164|13168|13164|13162|13158|19
1606107900000|2020-11-23 05:05:00|13167.7|13163.7|13167.2|13163.2|13167.7|13163.7|13167|13163|6
1606108200000|2020-11-23 05:10:00|13167.5|13163.5|13168.7|13164.7|13168.7|13164.7|13163.5|13159.5|14
1606108500000|2020-11-23 05:15:00|13169|13165|13169.2|13165.2|13170|13166|13166.7|13162.7|16
1606108800000|2020-11-23 05:20:00|13169|13165|13168.2|13164.2|13169|13165|13166.2|13162.2|17
1606109100000|2020-11-23 05:25:00|13168|13164|13166.2|13162.2|13168.7|13164.7|13165|13161|43
1606109400000|2020-11-23 05:30:00|13166.5|13162.5|13169.2|13165.2|13172|13168|13165.7|13161.7|21
1606109700000|2020-11-23 05:35:00|13169|13165|13171.7|13167.7|13172.2|13168.2|13168|13164|7
1606110000000|2020-11-23 05:40:00|13172|13168|13176.7|13172.7|13177.2|13173.2|13171.7|13167.7|29
1606110300000|2020-11-23 05:45:00|13180|13176|13180.5|13176.5|13181.5|13177.5|13179.2|13175.2|62
1606110600000|2020-11-23 05:50:00|13179.7|13175.7|13185.2|13181.2|13185.7|13181.7|13178.5|13174.5|49
1606110900000|2020-11-23 05:55:00|13185|13181|13188.2|13184.2|13188.2|13184.2|13183.5|13179.5|68
1606111200000|2020-11-23 06:00:00|13188|13184|13201.5|13197.5|13201.7|13197.7|13187.5|13183.5|100
1606111500000|2020-11-23 06:05:00|13201.2|13197.2|13190.2|13186.2|13201.2|13197.2|13190|13186|59
1606111800000|2020-11-23 06:10:00|13190.5|13186.5|13193|13189|13196.5|13192.5|13189.2|13185.2|26
1606112100000|2020-11-23 06:15:00|13192.7|13188.7|13194|13190|13194.7|13190.7|13189|13185|38
1606112400000|2020-11-23 06:20:00|13193.7|13189.7|13191.7|13187.7|13193.7|13189.7|13188.2|13184.2|24
1606112700000|2020-11-23 06:25:00|13191.5|13187.5|13189|13185|13193.2|13189.2|13188.7|13184.7|17
1606113000000|2020-11-23 06:30:00|13188.7|13184.7|13186.7|13182.7|13189.5|13185.5|13185.7|13181.7|21
1606113300000|2020-11-23 06:35:00|13186.2|13182.2|13191.7|13187.7|13193|13189|13186.2|13182.2|33
1606113600000|2020-11-23 06:40:00|13191|13187|13192.7|13188.7|13193.5|13189.5|13188.7|13184.7|26
1606113900000|2020-11-23 06:45:00|13192.5|13188.5|13190.7|13186.7|13193.5|13189.5|13190.2|13186.2|12
1606114200000|2020-11-23 06:50:00|13190.5|13186.5|13188.5|13184.5|13191.2|13187.2|13186.5|13182.5|24
1606114500000|2020-11-23 06:55:00|13189.7|13185.7|13192.5|13188.5|13192.5|13188.5|13188.5|13184.5|18
1606114800000|2020-11-23 07:00:00|13191.5|13189.5|13215.5|13213.5|13234.5|13232.5|13190|13188|816
1606115100000|2020-11-23 07:05:00|13215.7|13213.7|13217.2|13215.2|13221.7|13219.7|13209.2|13207.2|267
1606115400000|2020-11-23 07:10:00|13216.7|13214.7|13221.2|13219.2|13228.7|13226.7|13216.7|13214.7|351
1606115700000|2020-11-23 07:15:00|13221.5|13219.5|13219.2|13217.2|13221.7|13219.7|13217.2|13215.2|175
1606116000000|2020-11-23 07:20:00|13219|13217|13205.5|13203.5|13219.5|13217.5|13201.5|13199.5|323
1606116300000|2020-11-23 07:25:00|13205|13203|13211.7|13209.7|13213|13211|13204|13202|126
1606116600000|2020-11-23 07:30:00|13211.5|13209.5|13210|13208|13211.7|13209.7|13204.2|13202.2|90
1606116900000|2020-11-23 07:35:00|13209.7|13207.7|13212.5|13210.5|13215.2|13213.2|13206|13204|116
1606117200000|2020-11-23 07:40:00|13212.2|13210.2|13207.5|13205.5|13214.5|13212.5|13206.2|13204.2|84
1606117500000|2020-11-23 07:45:00|13208|13206|13206|13204|13210|13208|13204.7|13202.7|113
1606117800000|2020-11-23 07:50:00|13206.7|13204.7|13211|13209|13214.5|13212.5|13206.7|13204.7|89
1606118100000|2020-11-23 07:55:00|13210.7|13208.7|13211.7|13209.7|13217.5|13215.5|13208.5|13206.5|278
1606118400000|2020-11-23 08:00:00|13212|13210|13201.6|13200.4|13222.3|13221.1|13190.1|13188.9|1258
1606118700000|2020-11-23 08:05:00|13201.1|13199.9|13230.1|13228.9|13236.8|13235.6|13193.6|13192.4|1243
1606119000000|2020-11-23 08:10:00|13230.3|13229.1|13214.6|13213.4|13233.8|13232.6|13212.3|13211.1|642
1606119300000|2020-11-23 08:15:00|13215.6|13214.4|13225.3|13224.1|13233.3|13232.1|13211.1|13209.9|547
1606119600000|2020-11-23 08:20:00|13225.1|13223.9|13253.6|13252.4|13259.1|13257.9|13223.6|13222.4|1184
1606119900000|2020-11-23 08:25:00|13253.8|13252.6|13246.3|13245.1|13257.1|13255.9|13244.6|13243.4|622
1606120200000|2020-11-23 08:30:00|13252.6|13251.4|13300.8|13299.6|13304.3|13303.1|13252.1|13250.9|2765
1606120500000|2020-11-23 08:35:00|13301.1|13299.9|13283.6|13282.4|13316.1|13314.9|13276.8|13275.6|2352
1606120800000|2020-11-23 08:40:00|13283.3|13282.1|13277.8|13276.6|13292.8|13291.6|13277.6|13276.4|758
1606121100000|2020-11-23 08:45:00|13278.1|13276.9|13290.1|13288.9|13296.3|13295.1|13273.8|13272.6|945
1606121400000|2020-11-23 08:50:00|13290.3|13289.1|13274.4|13273.2|13296.8|13295.6|13272.4|13271.2|737
1606121700000|2020-11-23 08:55:00|13274.2|13273|13281.4|13280.2|13283.2|13282|13258.2|13257|829
1606122000000|2020-11-23 09:00:00|13282.4|13281.2|13265.4|13264.2|13286.4|13285.2|13261.7|13260.5|577
1606122300000|2020-11-23 09:05:00|13265.7|13264.5|13278.4|13277.2|13279.9|13278.7|13262.2|13261|424
1606122600000|2020-11-23 09:10:00|13277.7|13276.5|13283.4|13282.2|13284.7|13283.5|13269.4|13268.2|450
1606122900000|2020-11-23 09:15:00|13283.2|13282|13274.7|13273.5|13287.7|13286.5|13274.2|13273|390
1606123200000|2020-11-23 09:20:00|13274.9|13273.7|13281.4|13280.2|13284.7|13283.5|13273.2|13272|419
1606123500000|2020-11-23 09:25:00|13281.2|13280|13281.9|13280.7|13284.7|13283.5|13276.4|13275.2|246
1606123800000|2020-11-23 09:30:00|13281.7|13280.5|13263.9|13262.7|13283.4|13282.2|13263.4|13262.2|416
1606124100000|2020-11-23 09:35:00|13263.4|13262.2|13250.2|13249|13264.9|13263.7|13247.9|13246.7|726
1606124400000|2020-11-23 09:40:00|13250.7|13249.5|13234.4|13233.2|13250.7|13249.5|13226.4|13225.2|1235
1606124700000|2020-11-23 09:45:00|13234.2|13233|13242.4|13241.2|13242.9|13241.7|13231.7|13230.5|436
1606125000000|2020-11-23 09:50:00|13242.2|13241|13246.9|13245.7|13249.7|13248.5|13241.2|13240|320
1606125300000|2020-11-23 09:55:00|13247.2|13246|13251.4|13250.2|13251.9|13250.7|13245.9|13244.7|261
1606125600000|2020-11-23 10:00:00|13251.7|13250.5|13259.9|13258.7|13260.4|13259.2|13251.2|13250|447
1606125900000|2020-11-23 10:05:00|13259.7|13258.5|13262.4|13261.2|13265.9|13264.7|13257.2|13256|344
1606126200000|2020-11-23 10:10:00|13262.7|13261.5|13260.2|13259|13265.2|13264|13258.9|13257.7|237
1606126500000|2020-11-23 10:15:00|13259.9|13258.7|13276.2|13275|13276.9|13275.7|13258.7|13257.5|368
1606126800000|2020-11-23 10:20:00|13275.9|13274.7|13259.4|13258.2|13276.7|13275.5|13258.9|13257.7|277
1606127100000|2020-11-23 10:25:00|13260.4|13259.2|13246.4|13245.2|13261.9|13260.7|13245.7|13244.5|409
1606127400000|2020-11-23 10:30:00|13245.9|13244.7|13236.9|13235.7|13248.2|13247|13236.4|13235.2|424
1606127700000|2020-11-23 10:35:00|13237.2|13236|13247.4|13246.2|13249.2|13248|13234.2|13233|335
1606128000000|2020-11-23 10:40:00|13247.2|13246|13237.4|13236.2|13257.2|13256|13237.4|13236.2|342
1606128300000|2020-11-23 10:45:00|13237.7|13236.5|13242.7|13241.5|13244.2|13243|13232.2|13231|310
1606128600000|2020-11-23 10:50:00|13242.4|13241.2|13243.7|13242.5|13249.4|13248.2|13240.2|13239|208
1606128900000|2020-11-23 10:55:00|13243.4|13242.2|13237.4|13236.2|13243.4|13242.2|13227.4|13226.2|453
1606129200000|2020-11-23 11:00:00|13237.2|13236|13234.9|13233.7|13242.2|13241|13233.7|13232.5|258
1606129500000|2020-11-23 11:05:00|13235.2|13234|13237.4|13236.2|13240.2|13239|13230.9|13229.7|416
1606129800000|2020-11-23 11:10:00|13237.7|13236.5|13228.2|13227|13238.4|13237.2|13227.4|13226.2|298
1606130100000|2020-11-23 11:15:00|13228.9|13227.7|13216.9|13215.7|13233.7|13232.5|13213.9|13212.7|736
1606130400000|2020-11-23 11:20:00|13216.4|13215.2|13214.9|13213.7|13217.7|13216.5|13209.2|13208|494
1606130700000|2020-11-23 11:25:00|13214.7|13213.5|13203.9|13202.7|13215.7|13214.5|13202.7|13201.5|656
1606131000000|2020-11-23 11:30:00|13203.7|13202.5|13202.4|13201.2|13205.7|13204.5|13194.7|13193.5|691
1606131300000|2020-11-23 11:35:00|13202.2|13201|13203.4|13202.2|13205.7|13204.5|13196.9|13195.7|339
1606131600000|2020-11-23 11:40:00|13203.7|13202.5|13200.7|13199.5|13207.2|13206|13197.2|13196|323
1606131900000|2020-11-23 11:45:00|13200.9|13199.7|13204.2|13203|13207.4|13206.2|13198.2|13197|235
1606132200000|2020-11-23 11:50:00|13203.9|13202.7|13213.4|13212.2|13215.2|13214|13203.7|13202.5|396
1606132500000|2020-11-23 11:55:00|13214.4|13213.2|13215.4|13214.2|13215.4|13214.2|13204.7|13203.5|345
1606132800000|2020-11-23 12:00:00|13215.2|13214|13197.4|13196.2|13216.4|13215.2|13196.4|13195.2|269
1606133100000|2020-11-23 12:05:00|13197.7|13196.5|13193.7|13192.5|13198.4|13197.2|13179.7|13178.5|617
1606133400000|2020-11-23 12:10:00|13193.9|13192.7|13199.4|13198.2|13199.7|13198.5|13189.9|13188.7|280
1606133700000|2020-11-23 12:15:00|13199.2|13198|13200.9|13199.7|13204.2|13203|13195.9|13194.7|310
1606134000000|2020-11-23 12:20:00|13201.2|13200|13201.9|13200.7|13203.4|13202.2|13198.7|13197.5|149
1606134300000|2020-11-23 12:25:00|13202.2|13201|13208.2|13207|13210.9|13209.7|13199.9|13198.7|376
1606134600000|2020-11-23 12:30:00|13208.4|13207.2|13197.7|13196.5|13209.4|13208.2|13196.4|13195.2|274
1606134900000|2020-11-23 12:35:00|13197.4|13196.2|13203.9|13202.7|13208.4|13207.2|13196.4|13195.2|236
1606135200000|2020-11-23 12:40:00|13204.2|13203|13207.4|13206.2|13207.9|13206.7|13202.2|13201|163
1606135500000|2020-11-23 12:45:00|13207.2|13206|13209.9|13208.7|13214.4|13213.2|13206.2|13205|279
1606135800000|2020-11-23 12:50:00|13210.2|13209|13214.4|13213.2|13217.4|13216.2|13208.9|13207.7|256
1606136100000|2020-11-23 12:55:00|13214.2|13213|13214.9|13213.7|13217.6|13216.4|13208.2|13207|184
1606136400000|2020-11-23 13:00:00|13214.4|13213.2|13215.6|13214.4|13221.4|13220.2|13214.1|13212.9|229
1606136700000|2020-11-23 13:05:00|13215.9|13214.7|13212.1|13210.9|13217.9|13216.7|13209.1|13207.9|948
1606137000000|2020-11-23 13:10:00|13211.9|13210.7|13213.1|13211.9|13216.1|13214.9|13208.6|13207.4|137
1606137300000|2020-11-23 13:15:00|13213.4|13212.2|13200.1|13198.9|13213.4|13212.2|13191.4|13190.2|458
1606137600000|2020-11-23 13:20:00|13200.4|13199.2|13204.6|13203.4|13204.6|13203.4|13197.1|13195.9|152
1606137900000|2020-11-23 13:25:00|13204.9|13203.7|13204.4|13203.2|13205.6|13204.4|13197.6|13196.4|128
1606138200000|2020-11-23 13:30:00|13204.6|13203.4|13209.6|13208.4|13210.6|13209.4|13203.1|13201.9|184
1606138500000|2020-11-23 13:35:00|13209.4|13208.2|13212.6|13211.4|13217.4|13216.2|13209.4|13208.2|210
1606138800000|2020-11-23 13:40:00|13212.9|13211.7|13189.4|13188.2|13213.6|13212.4|13164.4|13163.2|2027
1606139100000|2020-11-23 13:45:00|13189.1|13187.9|13183.1|13181.9|13189.1|13187.9|13172.6|13171.4|498
1606139400000|2020-11-23 13:50:00|13182.9|13181.7|13170.9|13169.7|13185.4|13184.2|13166.1|13164.9|493
1606139700000|2020-11-23 13:55:00|13171.1|13169.9|13181.6|13180.4|13185.9|13184.7|13169.6|13168.4|276
1606140000000|2020-11-23 14:00:00|13181.4|13180.2|13180.6|13179.4|13185.6|13184.4|13178.9|13177.7|182
1606140300000|2020-11-23 14:05:00|13180.9|13179.7|13179.9|13178.7|13185.1|13183.9|13171.9|13170.7|292
1606140600000|2020-11-23 14:10:00|13179.6|13178.4|13161.6|13160.4|13182.1|13180.9|13160.6|13159.4|800
1606140900000|2020-11-23 14:15:00|13161.9|13160.7|13167.9|13166.7|13171.1|13169.9|13159.6|13158.4|323
1606141200000|2020-11-23 14:20:00|13167.6|13166.4|13171.6|13170.4|13175.1|13173.9|13167.4|13166.2|484
1606141500000|2020-11-23 14:25:00|13171.9|13170.7|13184.1|13182.9|13184.6|13183.4|13170.9|13169.7|489
1606141800000|2020-11-23 14:30:00|13183.9|13182.7|13175.6|13174.4|13189.1|13187.9|13172.1|13170.9|659
1606142100000|2020-11-23 14:35:00|13175.4|13174.2|13168.6|13167.4|13182.4|13181.2|13167.4|13166.2|491
1606142400000|2020-11-23 14:40:00|13168.9|13167.7|13177.4|13176.2|13177.4|13176.2|13157.9|13156.7|424
1606142700000|2020-11-23 14:45:00|13178.1|13176.9|13195.4|13194.2|13202.1|13200.9|13178.1|13176.9|1167
1606143000000|2020-11-23 14:50:00|13195.6|13194.4|13196.6|13195.4|13199.1|13197.9|13189.6|13188.4|369
1606143300000|2020-11-23 14:55:00|13196.4|13195.2|13180.6|13179.4|13197.4|13196.2|13177.1|13175.9|737
1606143600000|2020-11-23 15:00:00|13180.4|13179.2|13191.6|13190.4|13198.9|13197.7|13179.6|13178.4|536
1606143900000|2020-11-23 15:05:00|13191.4|13190.2|13186.9|13185.7|13193.9|13192.7|13180.1|13178.9|454
1606144200000|2020-11-23 15:10:00|13186.3|13185.1|13188.5|13187.3|13190|13188.8|13180|13178.8|555
1606144500000|2020-11-23 15:15:00|13188.3|13187.1|13203.5|13202.3|13206.8|13205.6|13186|13184.8|566
1606144800000|2020-11-23 15:20:00|13203.3|13202.1|13198.5|13197.3|13207|13205.8|13195|13193.8|355
1606145100000|2020-11-23 15:25:00|13198.3|13197.1|13181.5|13180.3|13201.3|13200.1|13181|13179.8|708
1606145400000|2020-11-23 15:30:00|13181.3|13180.1|13189|13187.8|13192.3|13191.1|13177.5|13176.3|527
1606145700000|2020-11-23 15:35:00|13188.5|13187.3|13198.5|13197.3|13203.8|13202.6|13186|13184.8|378
1606146000000|2020-11-23 15:40:00|13198.3|13197.1|13197.5|13196.3|13205.5|13204.3|13196|13194.8|347
1606146300000|2020-11-23 15:45:00|13197.3|13196.1|13201.3|13200.1|13202.3|13201.1|13193.5|13192.3|285
1606146600000|2020-11-23 15:50:00|13201.5|13200.3|13203|13201.8|13204|13202.8|13195.3|13194.1|247
1606146900000|2020-11-23 15:55:00|13202.8|13201.6|13208|13206.8|13211.8|13210.6|13197.5|13196.3|439
1606147200000|2020-11-23 16:00:00|13207.8|13206.6|13199.5|13198.3|13210|13208.8|13197|13195.8|694
1606147500000|2020-11-23 16:05:00|13199.8|13198.6|13188|13186.8|13201.5|13200.3|13187.3|13186.1|479
1606147800000|2020-11-23 16:10:00|13188.3|13187.1|13152.8|13151.6|13189|13187.8|13150|13148.8|1141
1606148100000|2020-11-23 16:15:00|13152|13150.8|13165|13163.8|13166.5|13165.3|13148.5|13147.3|645
1606148400000|2020-11-23 16:20:00|13165.3|13164.1|13174.3|13173.1|13174.8|13173.6|13160.3|13159.1|641
1606148700000|2020-11-23 16:25:00|13174|13172.8|13172.8|13171.6|13175.5|13174.3|13163.8|13162.6|932
1606149000000|2020-11-23 16:30:00|13173.3|13172.1|13133.4|13131.4|13176.4|13174.4|13130.2|13128.2|1368
1606149300000|2020-11-23 16:35:00|13133.9|13131.9|13146.9|13144.9|13154.4|13152.4|13124.7|13122.7|1136
1606149600000|2020-11-23 16:40:00|13147.2|13145.2|13135.4|13133.4|13147.9|13145.9|13131.9|13129.9|418
1606149900000|2020-11-23 16:45:00|13135.2|13133.2|13147.7|13145.7|13149.7|13147.7|13132.7|13130.7|366
1606150200000|2020-11-23 16:50:00|13147.4|13145.4|13151.4|13149.4|13153.2|13151.2|13144.9|13142.9|260
1606150500000|2020-11-23 16:55:00|13151.7|13149.7|13152.9|13150.9|13157.7|13155.7|13148.9|13146.9|328
1606150800000|2020-11-23 17:00:00|13152.7|13150.7|13150.9|13148.9|13154.4|13152.4|13137.4|13135.4|335
1606151100000|2020-11-23 17:05:00|13151.2|13149.2|13148.7|13146.7|13152.9|13150.9|13141.4|13139.4|160
1606151400000|2020-11-23 17:10:00|13148.9|13146.9|13151.9|13149.9|13160.2|13158.2|13147.4|13145.4|217
1606151700000|2020-11-23 17:15:00|13151.7|13149.7|13156.7|13154.7|13160.4|13158.4|13149.9|13147.9|113
1606152000000|2020-11-23 17:20:00|13156.9|13154.9|13161.7|13159.7|13163.2|13161.2|13150.9|13148.9|154
1606152300000|2020-11-23 17:25:00|13161.9|13159.9|13157.2|13155.2|13164.4|13162.4|13153.9|13151.9|114
1606152600000|2020-11-23 17:30:00|13157.4|13155.4|13162.9|13160.9|13163.2|13161.2|13155.9|13153.9|193
1606152900000|2020-11-23 17:35:00|13162.2|13160.2|13164.4|13162.4|13166.4|13164.4|13161.2|13159.2|107
1606153200000|2020-11-23 17:40:00|13164.7|13162.7|13167.2|13165.2|13168.4|13166.4|13161.4|13159.4|98
1606153500000|2020-11-23 17:45:00|13166.9|13164.9|13170.7|13168.7|13173.2|13171.2|13163.4|13161.4|80
1606153800000|2020-11-23 17:50:00|13170.9|13168.9|13170.4|13168.4|13172.2|13170.2|13168.7|13166.7|69
1606154100000|2020-11-23 17:55:00|13170.2|13168.2|13171.9|13169.9|13173.4|13171.4|13168.7|13166.7|105
1606154400000|2020-11-23 18:00:00|13172.2|13170.2|13172.4|13170.4|13173.4|13171.4|13167.7|13165.7|107
1606154700000|2020-11-23 18:05:00|13172.2|13170.2|13173.7|13171.7|13176.4|13174.4|13171.2|13169.2|103
1606155000000|2020-11-23 18:10:00|13173.9|13171.9|13174.4|13172.4|13174.4|13172.4|13171.2|13169.2|44
1606155300000|2020-11-23 18:15:00|13174.7|13172.7|13170.4|13168.4|13176.2|13174.2|13169.7|13167.7|80
1606155600000|2020-11-23 18:20:00|13169.7|13167.7|13168.4|13166.4|13170.2|13168.2|13166.2|13164.2|98
1606155900000|2020-11-23 18:25:00|13167.9|13165.9|13170.9|13168.9|13173.9|13171.9|13167.2|13165.2|155
1606156200000|2020-11-23 18:30:00|13171.4|13169.4|13170.4|13168.4|13173.2|13171.2|13166.4|13164.4|70
1606156500000|2020-11-23 18:35:00|13170.7|13168.7|13172.9|13170.9|13174.2|13172.2|13169.7|13167.7|81
1606156800000|2020-11-23 18:40:00|13172.7|13170.7|13164.9|13162.9|13172.7|13170.7|13163.9|13161.9|119
1606157100000|2020-11-23 18:45:00|13165.2|13163.2|13170.4|13168.4|13177.9|13175.9|13163.7|13161.7|156
1606157400000|2020-11-23 18:50:00|13170.2|13168.2|13170.4|13168.4|13171.7|13169.7|13166.9|13164.9|66
1606157700000|2020-11-23 18:55:00|13170.2|13168.2|13173.7|13171.7|13176.2|13174.2|13168.9|13166.9|68
1606158000000|2020-11-23 19:00:00|13173.9|13171.9|13171.7|13169.7|13175.7|13173.7|13168.9|13166.9|83
1606158300000|2020-11-23 19:05:00|13171.9|13169.9|13167.9|13165.9|13173.2|13171.2|13167.7|13165.7|57
1606158600000|2020-11-23 19:10:00|13167.7|13165.7|13166.4|13164.4|13169.9|13167.9|13162.7|13160.7|68
1606158900000|2020-11-23 19:15:00|13166.2|13164.2|13162.9|13160.9|13169.9|13167.9|13158.7|13156.7|75
1606159200000|2020-11-23 19:20:00|13163.2|13161.2|13164.4|13162.4|13166.2|13164.2|13161.4|13159.4|60
1606159500000|2020-11-23 19:25:00|13164.2|13162.2|13164.7|13162.7|13164.7|13162.7|13159.4|13157.4|51
1606159800000|2020-11-23 19:30:00|13164.4|13162.4|13174.2|13172.2|13174.2|13172.2|13164.2|13162.2|86
1606160100000|2020-11-23 19:35:00|13173.9|13171.9|13169.7|13167.7|13174.9|13172.9|13166.4|13164.4|85
1606160400000|2020-11-23 19:40:00|13169.9|13167.9|13170.2|13168.2|13171.4|13169.4|13166.9|13164.9|55
1606160700000|2020-11-23 19:45:00|13169.9|13167.9|13168.4|13166.4|13174.9|13172.9|13168.2|13166.2|60
1606161000000|2020-11-23 19:50:00|13168.2|13166.2|13188.7|13186.7|13192.4|13190.4|13167.2|13165.2|207
1606161300000|2020-11-23 19:55:00|13188.9|13186.9|13210.9|13208.9|13211.2|13209.2|13188.7|13186.7|374
1606161600000|2020-11-23 20:00:00|13210.7|13208.7|13218.7|13216.7|13224.2|13222.2|13207.9|13205.9|441
1606161900000|2020-11-23 20:05:00|13218.9|13216.9|13217.9|13215.9|13222.2|13220.2|13211.7|13209.7|269
1606162200000|2020-11-23 20:10:00|13218.2|13216.2|13213.2|13211.2|13218.4|13216.4|13209.4|13207.4|120
1606162500000|2020-11-23 20:15:00|13212.9|13210.9|13201.9|13199.9|13214.2|13212.2|13200.9|13198.9|97
1606162800000|2020-11-23 20:20:00|13202.2|13200.2|13198.2|13196.2|13203.2|13201.2|13196.4|13194.4|78
1606163100000|2020-11-23 20:25:00|13198.4|13196.4|13197.4|13195.4|13200.4|13198.4|13194.9|13192.9|55
1606163400000|2020-11-23 20:30:00|13197.2|13195.2|13183.9|13181.9|13197.4|13195.4|13182.7|13180.7|109
1606163700000|2020-11-23 20:35:00|13184.4|13182.4|13176.7|13174.7|13185.4|13183.4|13175.2|13173.2|72
1606164000000|2020-11-23 20:40:00|13176.2|13174.2|13186.7|13184.7|13186.7|13184.7|13175.9|13173.9|91
1606164300000|2020-11-23 20:45:00|13186.9|13184.9|13189.9|13187.9|13199.9|13197.9|13185.9|13183.9|227
1606164600000|2020-11-23 20:50:00|13193.9|13191.9|13177.4|13175.4|13199.7|13197.7|13177.4|13175.4|223
1606164900000|2020-11-23 20:55:00|13175.9|13173.9|13186.2|13184.2|13187.7|13185.7|13161.7|13159.7|301
1606165200000|2020-11-23 21:00:00|13184.3|13179.3|13179.5|13174.5|13190|13185|13175.8|13170.8|8
1606165500000|2020-11-23 21:05:00|13180.4|13175.4|13186.7|13181.7|13189|13184|13178.9|13173.9|0
1606165800000|2020-11-23 21:10:00|13185.9|13180.9|13189.4|13184.4|13190.5|13185.5|13184|13179|0
1606166100000|2020-11-23 21:15:00|13189.5|13184.5|13187.5|13182.5|13189.9|13184.9|13186.7|13181.7|0
1606166400000|2020-11-23 21:20:00|13187.7|13182.7|13187.6|13182.6|13188.6|13183.6|13186.3|13181.3|0
1606166700000|2020-11-23 21:25:00|13187.8|13182.8|13186.9|13181.9|13187.8|13182.8|13186.4|13181.4|0
1606167000000|2020-11-23 21:30:00|13188|13183|13189.2|13184.2|13189.2|13184.2|13181.7|13176.7|0
1606167300000|2020-11-23 21:35:00|13189.3|13184.3|13188.5|13183.5|13191.1|13186.1|13188.5|13183.5|0
1606167600000|2020-11-23 21:40:00|13189.3|13184.3|13191.5|13186.5|13192.7|13187.7|13187.6|13182.6|0
1606167900000|2020-11-23 21:45:00|13192.3|13187.3|13192.5|13187.5|13193.3|13188.3|13190.6|13185.6|0
1606168200000|2020-11-23 21:50:00|13191.7|13186.7|13190.2|13185.2|13192.5|13187.5|13187.6|13182.6|0
1606168500000|2020-11-23 21:55:00|13189.4|13184.4|13192.2|13187.2|13193.5|13188.5|13188.5|13183.5|0
1606168800000|2020-11-23 22:00:00|13192.1|13187.1|13191.2|13186.2|13192.1|13187.1|13189.7|13184.7|0
1606169100000|2020-11-23 22:05:00|13191.4|13186.4|13191.5|13186.5|13191.5|13186.5|13191.4|13186.4|0
1606169400000|2020-11-23 22:10:00|13191.1|13186.1|13192.1|13187.1|13192.8|13187.8|13191|13186|0
1606169700000|2020-11-23 22:15:00|13191.6|13186.6|13193.4|13188.4|13193.5|13188.5|13191.6|13186.6|0
1606170000000|2020-11-23 22:20:00|13193.5|13188.5|13193.5|13188.5|13193.5|13188.5|13192.5|13187.5|0
1606170300000|2020-11-23 22:25:00|13193.6|13188.6|13193.6|13188.6|13193.8|13188.8|13193.4|13188.4|0
1606170600000|2020-11-23 22:30:00|13193.5|13188.5|13195.2|13190.2|13195.2|13190.2|13193.5|13188.5|0
1606170900000|2020-11-23 22:35:00|13195|13190|13194.7|13189.7|13195|13190|13194.6|13189.6|0
1606171200000|2020-11-23 22:40:00|13194.6|13189.6|13193.9|13188.9|13194.6|13189.6|13193.6|13188.6|0
1606171500000|2020-11-23 22:45:00|13194.1|13189.1|13194.4|13189.4|13194.5|13189.5|13194.1|13189.1|0
1606171800000|2020-11-23 22:50:00|13194.9|13189.9|13194.3|13189.3|13194.9|13189.9|13194.1|13189.1|0
1606172100000|2020-11-23 22:55:00|13194.6|13189.6|13197.5|13192.5|13199.8|13194.8|13194.6|13189.6|0
1606172400000|2020-11-23 23:00:00|13198.1|13193.1|13195.3|13190.3|13198.8|13193.8|13190.5|13185.5|0
1606172700000|2020-11-23 23:05:00|13194.9|13189.9|13214.2|13209.2|13214.8|13209.8|13194|13189|0
1606173000000|2020-11-23 23:10:00|13213.7|13208.7|13214.2|13209.2|13217.1|13212.1|13209.2|13204.2|0
1606173300000|2020-11-23 23:15:00|13213.4|13208.4|13231|13226|13241.2|13236.2|13209.1|13204.1|0
1606173600000|2020-11-23 23:20:00|13231.8|13226.8|13234.9|13229.9|13257.1|13252.1|13231|13226|0
1606173900000|2020-11-23 23:25:00|13235.7|13230.7|13236.7|13231.7|13243.1|13238.1|13231.4|13226.4|0
1606174200000|2020-11-23 23:30:00|13236.8|13231.8|13228.4|13223.4|13238.5|13233.5|13226|13221|0
1606174500000|2020-11-23 23:35:00|13228.8|13223.8|13234.3|13229.3|13237.4|13232.4|13225.7|13220.7|0
1606174800000|2020-11-23 23:40:00|13233.4|13228.4|13240.9|13235.9|13240.9|13235.9|13229.3|13224.3|0
1606175100000|2020-11-23 23:45:00|13240.5|13235.5|13215|13210|13240.5|13235.5|13211.7|13206.7|0
1606175400000|2020-11-23 23:50:00|13215.8|13210.8|13224|13219|13227.7|13222.7|13211|13206|0
1606175700000|2020-11-23 23:55:00|13224.9|13219.9|13226.1|13221.1|13227.4|13222.4|13224|13219|0
1606176000000|2020-11-24 00:00:00|13225.7|13220.7|13220.2|13215.2|13226.6|13221.6|13218.7|13213.7|0
1606176300000|2020-11-24 00:05:00|13219.4|13214.4|13225.1|13220.1|13225.9|13220.9|13216.9|13211.9|0
1606176600000|2020-11-24 00:10:00|13225.5|13220.5|13229.2|13224.2|13230.9|13225.9|13224.2|13219.2|0
1606176900000|2020-11-24 00:15:00|13228.8|13223.8|13219.7|13215.7|13239.7|13235.7|13217.2|13213.2|130
1606177200000|2020-11-24 00:20:00|13219.9|13215.9|13227.9|13223.9|13234.2|13230.2|13219.4|13215.4|21
1606177500000|2020-11-24 00:25:00|13226.9|13222.9|13236.7|13232.7|13239.9|13235.9|13226.7|13222.7|25
1606177800000|2020-11-24 00:30:00|13237.2|13233.2|13231.9|13227.9|13237.4|13233.4|13225.4|13221.4|25
1606178100000|2020-11-24 00:35:00|13232.4|13228.4|13234.2|13230.2|13237.4|13233.4|13229.4|13225.4|19
1606178400000|2020-11-24 00:40:00|13232.7|13228.7|13230.2|13226.2|13234.2|13230.2|13227.7|13223.7|4
1606178700000|2020-11-24 00:45:00|13229.9|13225.9|13234.2|13230.2|13234.2|13230.2|13229.4|13225.4|5
1606179000000|2020-11-24 00:50:00|13234.4|13230.4|13235.4|13231.4|13237.7|13233.7|13231.2|13227.2|21
1606179300000|2020-11-24 00:55:00|13235.2|13231.2|13232.7|13228.7|13239.9|13235.9|13232.7|13228.7|57
1606179600000|2020-11-24 01:00:00|13232.9|13228.9|13250.2|13246.2|13250.2|13246.2|13232.9|13228.9|35
1606179900000|2020-11-24 01:05:00|13251.7|13247.7|13254.9|13250.9|13255.7|13251.7|13249.2|13245.2|38
1606180200000|2020-11-24 01:10:00|13255.2|13251.2|13250.2|13246.2|13255.2|13251.2|13247.2|13243.2|16
1606180500000|2020-11-24 01:15:00|13249.9|13245.9|13242.4|13238.4|13249.9|13245.9|13234.2|13230.2|34
1606180800000|2020-11-24 01:20:00|13242.7|13238.7|13242.7|13238.7|13249.2|13245.2|13240.4|13236.4|24
1606181100000|2020-11-24 01:25:00|13242.4|13238.4|13243.9|13239.9|13244.4|13240.4|13241.2|13237.2|9
1606181400000|2020-11-24 01:30:00|13244.2|13240.2|13236.2|13232.2|13246.2|13242.2|13235.9|13231.9|26
1606181700000|2020-11-24 01:35:00|13236.9|13232.9|13237.2|13233.2|13241.7|13237.7|13235.4|13231.4|26
1606182000000|2020-11-24 01:40:00|13238.2|13234.2|13238.7|13234.7|13240.4|13236.4|13233.4|13229.4|47
1606182300000|2020-11-24 01:45:00|13238.4|13234.4|13235.4|13231.4|13239.9|13235.9|13234.9|13230.9|115
1606182600000|2020-11-24 01:50:00|13235.7|13231.7|13233.9|13229.9|13238.7|13234.7|13231.9|13227.9|22
1606182900000|2020-11-24 01:55:00|13234.4|13230.4|13235.2|13231.2|13235.4|13231.4|13231.2|13227.2|28
1606183200000|2020-11-24 02:00:00|13235.4|13231.4|13243.2|13239.2|13247.4|13243.4|13235.2|13231.2|92
1606183500000|2020-11-24 02:05:00|13242.4|13238.4|13244.7|13240.7|13247.2|13243.2|13240.7|13236.7|33
1606183800000|2020-11-24 02:10:00|13243.7|13239.7|13245.2|13241.2|13246.4|13242.4|13242.2|13238.2|16
1606184100000|2020-11-24 02:15:00|13245.4|13241.4|13242.7|13238.7|13249.7|13245.7|13241.7|13237.7|17
1606184400000|2020-11-24 02:20:00|13242.9|13238.9|13246.4|13242.4|13249.2|13245.2|13240.2|13236.2|46
1606184700000|2020-11-24 02:25:00|13247.2|13243.2|13243.2|13239.2|13248.4|13244.4|13242.7|13238.7|16
1606185000000|2020-11-24 02:30:00|13243.4|13239.4|13248.2|13244.2|13249.4|13245.4|13242.7|13238.7|30
1606185300000|2020-11-24 02:35:00|13247.4|13243.4|13244.9|13240.9|13248.2|13244.2|13243.9|13239.9|3
1606185600000|2020-11-24 02:40:00|13245.2|13241.2|13252.7|13248.7|13257.2|13253.2|13244.9|13240.9|73
1606185900000|2020-11-24 02:45:00|13253.7|13249.7|13252.7|13248.7|13258.2|13254.2|13251.9|13247.9|66
1606186200000|2020-11-24 02:50:00|13252.9|13248.9|13255.4|13251.4|13255.4|13251.4|13251.2|13247.2|20
1606186500000|2020-11-24 02:55:00|13255.2|13251.2|13255.7|13251.7|13258.2|13254.2|13253.4|13249.4|30
1606186800000|2020-11-24 03:00:00|13255.9|13251.9|13252.2|13248.2|13256.7|13252.7|13252.2|13248.2|8
1606187100000|2020-11-24 03:05:00|13252.4|13248.4|13250.7|13246.7|13253.2|13249.2|13249.2|13245.2|7
1606187400000|2020-11-24 03:10:00|13251.2|13247.2|13251.4|13247.4|13252.2|13248.2|13249.7|13245.7|10
1606187700000|2020-11-24 03:15:00|13251.2|13247.2|13249.2|13245.2|13252.2|13248.2|13248.4|13244.4|10
1606188000000|2020-11-24 03:20:00|13250.2|13246.2|13250.4|13246.4|13250.9|13246.9|13247.4|13243.4|8
1606188300000|2020-11-24 03:25:00|13249.9|13245.9|13248.9|13244.9|13250.4|13246.4|13247.7|13243.7|1
1606188600000|2020-11-24 03:30:00|13248.7|13244.7|13255.2|13251.2|13257.7|13253.7|13248.7|13244.7|9
1606188900000|2020-11-24 03:35:00|13254.7|13250.7|13260.4|13256.4|13264.4|13260.4|13254.7|13250.7|44
1606189200000|2020-11-24 03:40:00|13260.7|13256.7|13262.9|13258.9|13268.4|13264.4|13260.2|13256.2|51
1606189500000|2020-11-24 03:45:00|13261.7|13257.7|13261.2|13257.2|13262.2|13258.2|13258.7|13254.7|5
1606189800000|2020-11-24 03:50:00|13261.4|13257.4|13264.7|13260.7|13264.9|13260.9|13261.4|13257.4|5
1606190100000|2020-11-24 03:55:00|13264.9|13260.9|13266.4|13262.4|13268.4|13264.4|13264.7|13260.7|21
1606190400000|2020-11-24 04:00:00|13266.7|13262.7|13267.7|13263.7|13271.7|13267.7|13265.9|13261.9|54
1606190700000|2020-11-24 04:05:00|13267.9|13263.9|13266.2|13262.2|13270.2|13266.2|13264.4|13260.4|39
1606191000000|2020-11-24 04:10:00|13265.9|13261.9|13266.4|13262.4|13267.2|13263.2|13263.9|13259.9|93
1606191300000|2020-11-24 04:15:00|13266.7|13262.7|13271.7|13267.7|13274.7|13270.7|13265.9|13261.9|45
1606191600000|2020-11-24 04:20:00|13271.9|13267.9|13267.2|13263.2|13273.2|13269.2|13266.2|13262.2|20
1606191900000|2020-11-24 04:25:00|13267.4|13263.4|13266.9|13262.9|13269.7|13265.7|13266.2|13262.2|36
1606192200000|2020-11-24 04:30:00|13267.2|13263.2|13264.2|13260.2|13269.2|13265.2|13262.9|13258.9|33
1606192500000|2020-11-24 04:35:00|13264.4|13260.4|13268.4|13264.4|13268.4|13264.4|13262.2|13258.2|60
1606192800000|2020-11-24 04:40:00|13267.2|13263.2|13266.9|13262.9|13267.2|13263.2|13264.2|13260.2|13
1606193100000|2020-11-24 04:45:00|13266.4|13262.4|13263.4|13259.4|13266.7|13262.7|13261.9|13257.9|28
1606193400000|2020-11-24 04:50:00|13263.9|13259.9|13262.2|13258.2|13263.9|13259.9|13260.4|13256.4|34
1606193700000|2020-11-24 04:55:00|13261.9|13257.9|13268.7|13264.7|13269.9|13265.9|13260.9|13256.9|46
1606194000000|2020-11-24 05:00:00|13268.4|13264.4|13266.9|13262.9|13271.9|13267.9|13265.9|13261.9|27
1606194300000|2020-11-24 05:05:00|13266.7|13262.7|13263.4|13259.4|13266.7|13262.7|13258.9|13254.9|40
1606194600000|2020-11-24 05:10:00|13263.2|13259.2|13261.2|13257.2|13264.4|13260.4|13260.7|13256.7|10
1606194900000|2020-11-24 05:15:00|13260.7|13256.7|13256.4|13252.4|13260.9|13256.9|13253.7|13249.7|48
1606195200000|2020-11-24 05:20:00|13256.2|13252.2|13255.4|13251.4|13259.7|13255.7|13254.7|13250.7|17
1606195500000|2020-11-24 05:25:00|13254.7|13250.7|13255.4|13251.4|13256.2|13252.2|13251.4|13247.4|67
1606195800000|2020-11-24 05:30:00|13255.7|13251.7|13249.4|13245.4|13259.4|13255.4|13249.2|13245.2|111
1606196100000|2020-11-24 05:35:00|13249.7|13245.7|13243.4|13239.4|13250.2|13246.2|13240.9|13236.9|90
1606196400000|2020-11-24 05:40:00|13242.9|13238.9|13246.4|13242.4|13246.9|13242.9|13241.4|13237.4|20
1606196700000|2020-11-24 05:45:00|13246.7|13242.7|13249.4|13245.4|13251.2|13247.2|13246.7|13242.7|31
1606197000000|2020-11-24 05:50:00|13249.2|13245.2|13251.9|13247.9|13252.4|13248.4|13247.2|13243.2|20
1606197300000|2020-11-24 05:55:00|13251.7|13247.7|13246.9|13242.9|13253.9|13249.9|13246.2|13242.2|24
1606197600000|2020-11-24 06:00:00|13247.7|13243.7|13256.9|13252.9|13259.2|13255.2|13243.4|13239.4|99
1606197900000|2020-11-24 06:05:00|13256.7|13252.7|13255.7|13251.7|13257.9|13253.9|13250.4|13246.4|40
1606198200000|2020-11-24 06:10:00|13255.4|13251.4|13256.2|13252.2|13259.7|13255.7|13252.9|13248.9|10
1606198500000|2020-11-24 06:15:00|13256.4|13252.4|13251.4|13247.4|13257.4|13253.4|13251.2|13247.2|17
1606198800000|2020-11-24 06:20:00|13251.7|13247.7|13251.7|13247.7|13253.9|13249.9|13249.7|13245.7|13
1606199100000|2020-11-24 06:25:00|13251.4|13247.4|13249.4|13245.4|13253.4|13249.4|13248.4|13244.4|11
1606199400000|2020-11-24 06:30:00|13248.7|13244.7|13244.9|13240.9|13249.7|13245.7|13244.4|13240.4|21
1606199700000|2020-11-24 06:35:00|13245.2|13241.2|13251.4|13247.4|13252.2|13248.2|13244.4|13240.4|57
1606200000000|2020-11-24 06:40:00|13251.2|13247.2|13250.7|13246.7|13254.9|13250.9|13250.7|13246.7|37
1606200300000|2020-11-24 06:45:00|13250.9|13246.9|13247.9|13243.9|13252.7|13248.7|13247.7|13243.7|22
1606200600000|2020-11-24 06:50:00|13247.7|13243.7|13249.9|13245.9|13249.9|13245.9|13247.2|13243.2|11
1606200900000|2020-11-24 06:55:00|13250.2|13246.2|13247.4|13243.4|13251.9|13247.9|13246.9|13242.9|32
1606201200000|2020-11-24 07:00:00|13247.2|13243.2|13259.2|13257.2|13260.7|13258.7|13237.9|13235.9|372
1606201500000|2020-11-24 07:05:00|13258.9|13256.9|13257.4|13255.4|13264.2|13262.2|13252.2|13250.2|232
1606201800000|2020-11-24 07:10:00|13258.2|13256.2|13248.7|13246.7|13259.4|13257.4|13247.2|13245.2|160
1606202100000|2020-11-24 07:15:00|13248.4|13246.4|13242.2|13240.2|13250.7|13248.7|13241.9|13239.9|146
1606202400000|2020-11-24 07:20:00|13242.4|13240.4|13232.2|13230.2|13243.4|13241.4|13231.9|13229.9|173
1606202700000|2020-11-24 07:25:00|13231.9|13229.9|13238.2|13236.2|13242.7|13240.7|13230.7|13228.7|204
1606203000000|2020-11-24 07:30:00|13238.4|13236.4|13236.9|13234.9|13242.2|13240.2|13235.4|13233.4|90
1606203300000|2020-11-24 07:35:00|13237.4|13235.4|13240.9|13238.9|13243.2|13241.2|13234.2|13232.2|111
1606203600000|2020-11-24 07:40:00|13241.4|13239.4|13249.2|13247.2|13250.4|13248.4|13240.9|13238.9|169
1606203900000|2020-11-24 07:45:00|13248.7|13246.7|13242.2|13240.2|13249.7|13247.7|13237.4|13235.4|186
1606204200000|2020-11-24 07:50:00|13242.4|13240.4|13243.4|13241.4|13248.2|13246.2|13240.7|13238.7|163
1606204500000|2020-11-24 07:55:00|13243.9|13241.9|13247.2|13245.2|13248.4|13246.4|13232.2|13230.2|350
1606204800000|2020-11-24 08:00:00|13246.8|13245.6|13248.3|13247.1|13269|13267.8|13245.3|13244.1|1619
1606205100000|2020-11-24 08:05:00|13248.8|13247.6|13262.8|13261.6|13266.3|13265.1|13236.5|13235.3|1031
1606205400000|2020-11-24 08:10:00|13262.3|13261.1|13245.8|13244.6|13268.5|13267.3|13243.5|13242.3|808
1606205700000|2020-11-24 08:15:00|13246|13244.8|13211.8|13210.6|13253|13251.8|13211|13209.8|1090
1606206000000|2020-11-24 08:20:00|13211.3|13210.1|13239.8|13238.6|13241.3|13240.1|13209.5|13208.3|939
1606206300000|2020-11-24 08:25:00|13239.5|13238.3|13229.3|13228.1|13241.3|13240.1|13220.5|13219.3|710
1606206600000|2020-11-24 08:30:00|13229|13227.8|13218.3|13217.1|13229|13227.8|13190.5|13189.3|1359
1606206900000|2020-11-24 08:35:00|13218|13216.8|13209.3|13208.1|13224.5|13223.3|13204.5|13203.3|804
1606207200000|2020-11-24 08:40:00|13209.6|13208.4|13215.8|13214.6|13216.6|13215.4|13202.1|13200.9|484
1606207500000|2020-11-24 08:45:00|13216.1|13214.9|13225.1|13223.9|13227.1|13225.9|13212.6|13211.4|436
1606207800000|2020-11-24 08:50:00|13225.3|13224.1|13222.8|13221.6|13228.1|13226.9|13216.6|13215.4|496
1606208100000|2020-11-24 08:55:00|13223.1|13221.9|13228.3|13227.1|13239.6|13238.4|13220.6|13219.4|510
1606208400000|2020-11-24 09:00:00|13228.1|13226.9|13237.8|13236.6|13238.3|13237.1|13222.3|13221.1|509
1606208700000|2020-11-24 09:05:00|13237.3|13236.1|13239.3|13238.1|13245.1|13243.9|13235.6|13234.4|520
1606209000000|2020-11-24 09:10:00|13239.1|13237.9|13244.3|13243.1|13248.8|13247.6|13238.3|13237.1|482
1606209300000|2020-11-24 09:15:00|13244.6|13243.4|13244.8|13243.6|13253.3|13252.1|13241.1|13239.9|560
1606209600000|2020-11-24 09:20:00|13245.1|13243.9|13241.8|13240.6|13251.3|13250.1|13239.3|13238.1|443
1606209900000|2020-11-24 09:25:00|13241.6|13240.4|13236.3|13235.1|13243.1|13241.9|13231.6|13230.4|517
1606210200000|2020-11-24 09:30:00|13236.6|13235.4|13244.6|13243.4|13247.8|13246.6|13236.6|13235.4|340
1606210500000|2020-11-24 09:35:00|13244.8|13243.6|13245.1|13243.9|13247.3|13246.1|13241.8|13240.6|300
1606210800000|2020-11-24 09:40:00|13244.8|13243.6|13251.8|13250.6|13261.8|13260.6|13243.8|13242.6|608
1606211100000|2020-11-24 09:45:00|13252.1|13250.9|13236.1|13234.9|13252.8|13251.6|13233.3|13232.1|482
1606211400000|2020-11-24 09:50:00|13236.3|13235.1|13242.8|13241.6|13242.8|13241.6|13231.8|13230.6|403
1606211700000|2020-11-24 09:55:00|13243.1|13241.9|13247.3|13246.1|13250.3|13249.1|13243.1|13241.9|422
1606212000000|2020-11-24 10:00:00|13247.8|13246.6|13244.8|13243.6|13251.8|13250.6|13244.3|13243.1|283
1606212300000|2020-11-24 10:05:00|13245.1|13243.9|13244.3|13243.1|13248.8|13247.6|13238.6|13237.4|293
1606212600000|2020-11-24 10:10:00|13244.8|13243.6|13250.8|13249.6|13258.1|13256.9|13242.3|13241.1|480
1606212900000|2020-11-24 10:15:00|13251.1|13249.9|13246.6|13245.4|13253.3|13252.1|13243.8|13242.6|385
1606213200000|2020-11-24 10:20:00|13246.8|13245.6|13234.3|13233.1|13247.1|13245.9|13233.8|13232.6|410
1606213500000|2020-11-24 10:25:00|13234.1|13232.9|13237.8|13236.6|13243.6|13242.4|13233.8|13232.6|457
1606213800000|2020-11-24 10:30:00|13237.6|13236.4|13248.8|13247.6|13250.6|13249.4|13235.3|13234.1|434
1606214100000|2020-11-24 10:35:00|13248.6|13247.4|13248.1|13246.9|13253.3|13252.1|13245.1|13243.9|315
1606214400000|2020-11-24 10:40:00|13248.3|13247.1|13235.3|13234.1|13248.3|13247.1|13233.6|13232.4|533
1606214700000|2020-11-24 10:45:00|13235.6|13234.4|13244.8|13243.6|13245.3|13244.1|13233.8|13232.6|260
1606215000000|2020-11-24 10:50:00|13244.1|13242.9|13245.8|13244.6|13246.3|13245.1|13240.3|13239.1|147
1606215300000|2020-11-24 10:55:00|13246.1|13244.9|13251.3|13250.1|13254.1|13252.9|13245.6|13244.4|281
1606215600000|2020-11-24 11:00:00|13251.1|13249.9|13255.3|13254.1|13257.8|13256.6|13249.3|13248.1|262
1606215900000|2020-11-24 11:05:00|13255.8|13254.6|13267.8|13266.6|13268.1|13266.9|13254.1|13252.9|478
1606216200000|2020-11-24 11:10:00|13268.1|13266.9|13259.3|13258.1|13270.8|13269.6|13254.1|13252.9|715
1606216500000|2020-11-24 11:15:00|13259.6|13258.4|13257.3|13256.1|13260.1|13258.9|13252.8|13251.6|326
1606216800000|2020-11-24 11:20:00|13257.1|13255.9|13262.8|13261.6|13263.3|13262.1|13255.6|13254.4|296
1606217100000|2020-11-24 11:25:00|13262.6|13261.4|13252.8|13251.6|13265.3|13264.1|13245.8|13244.6|524
1606217400000|2020-11-24 11:30:00|13252.3|13251.1|13250.1|13248.9|13259.8|13258.6|13248.8|13247.6|238
1606217700000|2020-11-24 11:35:00|13250.3|13249.1|13256.8|13255.6|13257.3|13256.1|13247.3|13246.1|164
1606218000000|2020-11-24 11:40:00|13257.3|13256.1|13257.6|13256.4|13261.3|13260.1|13254.6|13253.4|248
1606218300000|2020-11-24 11:45:00|13257.3|13256.1|13254.6|13253.4|13259.3|13258.1|13251.3|13250.1|192
1606218600000|2020-11-24 11:50:00|13254.3|13253.1|13258.3|13257.1|13259.6|13258.4|13253.8|13252.6|143
1606218900000|2020-11-24 11:55:00|13257.3|13256.1|13252.3|13251.1|13261.3|13260.1|13251.1|13249.9|233
1606219200000|2020-11-24 12:00:00|13252.6|13251.4|13250.8|13249.6|13255.1|13253.9|13248.6|13247.4|306
1606219500000|2020-11-24 12:05:00|13250.3|13249.1|13250.3|13249.1|13252.3|13251.1|13246.8|13245.6|131
1606219800000|2020-11-24 12:10:00|13250.6|13249.4|13248.8|13247.6|13252.8|13251.6|13247.6|13246.4|186
1606220100000|2020-11-24 12:15:00|13248.6|13247.4|13247.8|13246.6|13251.6|13250.4|13242.1|13240.9|354
1606220400000|2020-11-24 12:20:00|13247.6|13246.4|13237.6|13236.4|13249.6|13248.4|13237.3|13236.1|244
1606220700000|2020-11-24 12:25:00|13236.8|13235.6|13234.8|13233.6|13237.6|13236.4|13228.3|13227.1|483
1606221000000|2020-11-24 12:30:00|13234.6|13233.4|13245.6|13244.4|13246.3|13245.1|13233.8|13232.6|276
1606221300000|2020-11-24 12:35:00|13245.3|13244.1|13246.3|13245.1|13249.3|13248.1|13243.3|13242.1|237
1606221600000|2020-11-24 12:40:00|13246.9|13245.7|13251.9|13250.7|13252.4|13251.2|13246.9|13245.7|107
1606221900000|2020-11-24 12:45:00|13251.7|13250.5|13256.9|13255.7|13257.7|13256.5|13250.9|13249.7|229
1606222200000|2020-11-24 12:50:00|13256.4|13255.2|13258.9|13257.7|13259.7|13258.5|13255.4|13254.2|303
1606222500000|2020-11-24 12:55:00|13259.2|13258|13266.9|13265.7|13267.2|13266|13256.7|13255.5|353
1606222800000|2020-11-24 13:00:00|13269.2|13268|13282.4|13281.2|13286.4|13285.2|13263.9|13262.7|1046
1606223100000|2020-11-24 13:05:00|13282.2|13281|13270.4|13269.2|13283.4|13282.2|13269.2|13268|650
1606223400000|2020-11-24 13:10:00|13270.7|13269.5|13265.9|13264.7|13271.2|13270|13263.7|13262.5|344
1606223700000|2020-11-24 13:15:00|13265.7|13264.5|13264.7|13263.5|13266.9|13265.7|13259.2|13258|341
1606224000000|2020-11-24 13:20:00|13264.9|13263.7|13264.4|13263.2|13270.4|13269.2|13261.4|13260.2|298
1606224300000|2020-11-24 13:25:00|13264.2|13263|13265.9|13264.7|13266.2|13265|13261.4|13260.2|141
1606224600000|2020-11-24 13:30:00|13265.7|13264.5|13269.7|13268.5|13270.4|13269.2|13261.7|13260.5|202
1606224900000|2020-11-24 13:35:00|13269.4|13268.2|13259.4|13258.2|13271.7|13270.5|13258.9|13257.7|321
1606225200000|2020-11-24 13:40:00|13259.7|13258.5|13263.4|13262.2|13264.7|13263.5|13257.4|13256.2|670
1606225500000|2020-11-24 13:45:00|13263.7|13262.5|13269.4|13268.2|13272.4|13271.2|13262.4|13261.2|438
1606225800000|2020-11-24 13:50:00|13269.7|13268.5|13268.2|13267|13273.7|13272.5|13267.7|13266.5|209
1606226100000|2020-11-24 13:55:00|13268.4|13267.2|13268.4|13267.2|13272.9|13271.7|13266.7|13265.5|467
1606226400000|2020-11-24 14:00:00|13268.7|13267.5|13263.9|13262.7|13271.7|13270.5|13260.9|13259.7|320
1606226700000|2020-11-24 14:05:00|13263.7|13262.5|13264.7|13263.5|13268.2|13267|13260.7|13259.5|208
1606227000000|2020-11-24 14:10:00|13264.4|13263.2|13265.9|13264.7|13269.7|13268.5|13263.2|13262|148
1606227300000|2020-11-24 14:15:00|13265.7|13264.5|13265.9|13264.7|13268.4|13267.2|13263.2|13262|195
1606227600000|2020-11-24 14:20:00|13265.7|13264.5|13265.2|13264|13268.7|13267.5|13263.4|13262.2|182
1606227900000|2020-11-24 14:25:00|13264.9|13263.7|13260.4|13259.2|13267.9|13266.7|13258.9|13257.7|371
1606228200000|2020-11-24 14:30:00|13260.2|13259|13265.4|13264.2|13272.4|13271.2|13259.2|13258|490
1606228500000|2020-11-24 14:35:00|13265.2|13264|13261.9|13260.7|13268.4|13267.2|13257.4|13256.2|566
1606228800000|2020-11-24 14:40:00|13262.2|13261|13263.7|13262.5|13268.2|13267|13260.7|13259.5|347
1606229100000|2020-11-24 14:45:00|13263.4|13262.2|13259.4|13258.2|13266.9|13265.7|13253.9|13252.7|431
1606229400000|2020-11-24 14:50:00|13259.7|13258.5|13267.9|13266.7|13268.4|13267.2|13258.4|13257.2|282
1606229700000|2020-11-24 14:55:00|13268.2|13267|13275.7|13274.5|13277.2|13276|13265.4|13264.2|353
1606230000000|2020-11-24 15:00:00|13275.9|13274.7|13272.7|13271.5|13275.9|13274.7|13267.7|13266.5|446
1606230300000|2020-11-24 15:05:00|13272.9|13271.7|13283.2|13282|13285.2|13284|13272.4|13271.2|539
1606230600000|2020-11-24 15:10:00|13282.6|13281.4|13289.3|13288.1|13290.8|13289.6|13270.8|13269.6|961
1606230900000|2020-11-24 15:15:00|13289.1|13287.9|13285.8|13284.6|13289.3|13288.1|13280.3|13279.1|661
1606231200000|2020-11-24 15:20:00|13286.1|13284.9|13285.3|13284.1|13289.8|13288.6|13280.6|13279.4|470
1606231500000|2020-11-24 15:25:00|13285.1|13283.9|13293.1|13291.9|13299.3|13298.1|13285.1|13283.9|849
1606231800000|2020-11-24 15:30:00|13293.3|13292.1|13280.8|13279.6|13293.3|13292.1|13279.6|13278.4|538
1606232100000|2020-11-24 15:35:00|13281.1|13279.9|13282.8|13281.6|13295.3|13294.1|13281.1|13279.9|624
1606232400000|2020-11-24 15:40:00|13283.3|13282.1|13294.8|13293.6|13296.3|13295.1|13282.8|13281.6|461
1606232700000|2020-11-24 15:45:00|13294.6|13293.4|13293.3|13292.1|13296.8|13295.6|13289.8|13288.6|353
1606233000000|2020-11-24 15:50:00|13293.6|13292.4|13291.3|13290.1|13296.3|13295.1|13285.3|13284.1|409
1606233300000|2020-11-24 15:55:00|13291.6|13290.4|13288.3|13287.1|13293.6|13292.4|13284.8|13283.6|475
1606233600000|2020-11-24 16:00:00|13288.6|13287.4|13285.8|13284.6|13292.3|13291.1|13284.6|13283.4|428
1606233900000|2020-11-24 16:05:00|13286.8|13285.6|13282.1|13280.9|13288.3|13287.1|13280.3|13279.1|357
1606234200000|2020-11-24 16:10:00|13282.3|13281.1|13280.3|13279.1|13288.8|13287.6|13280.1|13278.9|344
1606234500000|2020-11-24 16:15:00|13280.1|13278.9|13293.8|13292.6|13294.3|13293.1|13278.8|13277.6|371
1606234800000|2020-11-24 16:20:00|13294.1|13292.9|13295.3|13294.1|13296.8|13295.6|13288.3|13287.1|533
1606235100000|2020-11-24 16:25:00|13295.6|13294.4|13292.1|13290.9|13297.8|13296.6|13289.8|13288.6|1261
1606235400000|2020-11-24 16:30:00|13292.7|13290.7|13293.7|13291.7|13297.2|13295.2|13280.2|13278.2|1767
1606235700000|2020-11-24 16:35:00|13294.2|13292.2|13299.2|13297.2|13303|13301|13293.5|13291.5|861
1606236000000|2020-11-24 16:40:00|13299|13297|13300.2|13298.2|13305.2|13303.2|13298.7|13296.7|496
1606236300000|2020-11-24 16:45:00|13300.5|13298.5|13319.7|13317.7|13324|13322|13299.7|13297.7|712
1606236600000|2020-11-24 16:50:00|13319.5|13317.5|13311|13309|13319.5|13317.5|13304.7|13302.7|375
1606236900000|2020-11-24 16:55:00|13311.2|13309.2|13303.7|13301.7|13315.5|13313.5|13302.5|13300.5|283
1606237200000|2020-11-24 17:00:00|13304|13302|13304.7|13302.7|13306.7|13304.7|13299.2|13297.2|213
1606237500000|2020-11-24 17:05:00|13305|13303|13303.5|13301.5|13305.7|13303.7|13302.2|13300.2|160
1606237800000|2020-11-24 17:10:00|13303.2|13301.2|13302.7|13300.7|13306|13304|13296.5|13294.5|194
1606238100000|2020-11-24 17:15:00|13302.5|13300.5|13302.2|13300.2|13303.2|13301.2|13298.7|13296.7|106
1606238400000|2020-11-24 17:20:00|13302.5|13300.5|13309.2|13307.2|13310.5|13308.5|13302.2|13300.2|195
1606238700000|2020-11-24 17:25:00|13308.2|13306.2|13312.5|13310.5|13312.7|13310.7|13308.2|13306.2|161
1606239000000|2020-11-24 17:30:00|13312.7|13310.7|13316.7|13314.7|13318.7|13316.7|13312.2|13310.2|229
1606239300000|2020-11-24 17:35:00|13316.5|13314.5|13312.2|13310.2|13319|13317|13309|13307|140
1606239600000|2020-11-24 17:40:00|13312.5|13310.5|13313.7|13311.7|13315|13313|13310.2|13308.2|65
1606239900000|2020-11-24 17:45:00|13313.5|13311.5|13311|13309|13315.2|13313.2|13310.2|13308.2|97
1606240200000|2020-11-24 17:50:00|13311.2|13309.2|13312.2|13310.2|13314.2|13312.2|13309|13307|71
1606240500000|2020-11-24 17:55:00|13313|13311|13315.5|13313.5|13317|13315|13311.2|13309.2|88
1606240800000|2020-11-24 18:00:00|13315.7|13313.7|13320|13318|13321.2|13319.2|13314.5|13312.5|155
1606241100000|2020-11-24 18:05:00|13320.5|13318.5|13320.5|13318.5|13321.2|13319.2|13318.7|13316.7|86
1606241400000|2020-11-24 18:10:00|13320.2|13318.2|13322.5|13320.5|13322.7|13320.7|13318.5|13316.5|109
1606241700000|2020-11-24 18:15:00|13322.7|13320.7|13327.2|13325.2|13331|13329|13322.7|13320.7|215
1606242000000|2020-11-24 18:20:00|13327|13325|13320|13318|13328|13326|13320|13318|109
1606242300000|2020-11-24 18:25:00|13319.7|13317.7|13321.2|13319.2|13321.2|13319.2|13316.2|13314.2|134
1606242600000|2020-11-24 18:30:00|13321|13319|13319.7|13317.7|13322|13320|13319.2|13317.2|48
1606242900000|2020-11-24 18:35:00|13319.5|13317.5|13319.2|13317.2|13320.7|13318.7|13317.5|13315.5|81
1606243200000|2020-11-24 18:40:00|13319|13317|13323.7|13321.7|13338|13336|13318.5|13316.5|297
1606243500000|2020-11-24 18:45:00|13324|13322|13320.7|13318.7|13327|13325|13320.2|13318.2|41
1606243800000|2020-11-24 18:50:00|13321|13319|13320|13318|13323.7|13321.7|13318.5|13316.5|84
1606244100000|2020-11-24 18:55:00|13320.2|13318.2|13322|13320|13324|13322|13320.2|13318.2|92
1606244400000|2020-11-24 19:00:00|13322.2|13320.2|13324.2|13322.2|13327.2|13325.2|13321|13319|67
1606244700000|2020-11-24 19:05:00|13324.5|13322.5|13318.7|13316.7|13325|13323|13316.7|13314.7|59
1606245000000|2020-11-24 19:10:00|13319|13317|13320.2|13318.2|13321.5|13319.5|13318.5|13316.5|93
1606245300000|2020-11-24 19:15:00|13320.5|13318.5|13311.5|13309.5|13320.5|13318.5|13310.7|13308.7|182
1606245600000|2020-11-24 19:20:00|13311.2|13309.2|13306.7|13304.7|13313.2|13311.2|13306|13304|182
1606245900000|2020-11-24 19:25:00|13306.5|13304.5|13303.2|13301.2|13308.5|13306.5|13303.2|13301.2|94
1606246200000|2020-11-24 19:30:00|13303.7|13301.7|13307.2|13305.2|13308.7|13306.7|13300.7|13298.7|131
1606246500000|2020-11-24 19:35:00|13307.7|13305.7|13311|13309|13314|13312|13307.7|13305.7|77
1606246800000|2020-11-24 19:40:00|13310.7|13308.7|13317.2|13315.2|13318|13316|13308|13306|57
1606247100000|2020-11-24 19:45:00|13317|13315|13312|13310|13317.2|13315.2|13309.7|13307.7|58
1606247400000|2020-11-24 19:50:00|13312.2|13310.2|13315|13313|13317|13315|13312|13310|45
1606247700000|2020-11-24 19:55:00|13315.2|13313.2|13319.7|13317.7|13320|13318|13315|13313|35
1606248000000|2020-11-24 20:00:00|13319.5|13317.5|13317.5|13315.5|13320.2|13318.2|13309.7|13307.7|60
1606248300000|2020-11-24 20:05:00|13317.7|13315.7|13318|13316|13319.7|13317.7|13314.5|13312.5|38
1606248600000|2020-11-24 20:10:00|13318.2|13316.2|13318|13316|13322.7|13320.7|13316.7|13314.7|70
1606248900000|2020-11-24 20:15:00|13317.5|13315.5|13312.7|13310.7|13317.5|13315.5|13311.2|13309.2|49
1606249200000|2020-11-24 20:20:00|13313|13311|13316.2|13314.2|13320|13318|13312.7|13310.7|96
1606249500000|2020-11-24 20:25:00|13315.7|13313.7|13315.5|13313.5|13317.2|13315.2|13311|13309|105
1606249800000|2020-11-24 20:30:00|13315.7|13313.7|13317.2|13315.2|13318.2|13316.2|13310|13308|70
1606250100000|2020-11-24 20:35:00|13317|13315|13311.5|13309.5|13317.2|13315.2|13306.5|13304.5|97
1606250400000|2020-11-24 20:40:00|13311|13309|13304.2|13302.2|13311.7|13309.7|13302.7|13300.7|75
1606250700000|2020-11-24 20:45:00|13304.7|13302.7|13313.5|13311.5|13316.2|13314.2|13304.7|13302.7|268
1606251000000|2020-11-24 20:50:00|13313.7|13311.7|13320.7|13318.7|13321|13319|13303.5|13301.5|250
1606251300000|2020-11-24 20:55:00|13320.5|13318.5|13325.5|13323.5|13328|13326|13315|13313|416
1606251600000|2020-11-24 21:00:00|13323.7|13318.7|13330.1|13325.1|13332.8|13327.8|13322.4|13317.4|13
1606251900000|2020-11-24 21:05:00|13329.3|13324.3|13336.5|13331.5|13343.5|13338.5|13329.2|13324.2|0
1606252200000|2020-11-24 21:10:00|13336.4|13331.4|13330.9|13325.9|13337.5|13332.5|13329.3|13324.3|0
1606252500000|2020-11-24 21:15:00|13330.7|13325.7|13330.2|13325.2|13331.7|13326.7|13328.3|13323.3|0
1606252800000|2020-11-24 21:20:00|13330.3|13325.3|13330.1|13325.1|13330.9|13325.9|13329.5|13324.5|0
1606253100000|2020-11-24 21:25:00|13330.2|13325.2|13332.3|13327.3|13332.3|13327.3|13328.6|13323.6|0
1606253400000|2020-11-24 21:30:00|13331.1|13326.1|13346.9|13341.9|13347.5|13342.5|13331.1|13326.1|0
1606253700000|2020-11-24 21:35:00|13344.4|13339.4|13349.4|13344.4|13349.5|13344.5|13344.4|13339.4|0
1606254000000|2020-11-24 21:40:00|13349.6|13344.6|13350.4|13345.4|13352.6|13347.6|13345.8|13340.8|0
1606254300000|2020-11-24 21:45:00|13351.3|13346.3|13348|13343|13351.3|13346.3|13346.4|13341.4|0
1606254600000|2020-11-24 21:50:00|13347.1|13342.1|13344.6|13339.6|13348.8|13343.8|13341|13336|0
1606254900000|2020-11-24 21:55:00|13343.7|13338.7|13343.3|13338.3|13349.9|13344.9|13341.9|13336.9|0
1606255200000|2020-11-24 22:00:00|13343.2|13338.2|13342|13337|13343.2|13338.2|13342|13337|0
1606255500000|2020-11-24 22:05:00|13341.5|13336.5|13341.3|13336.3|13342|13337|13341.3|13336.3|0
1606255800000|2020-11-24 22:10:00|13341.2|13336.2|13339.1|13334.1|13341.9|13336.9|13338.7|13333.7|0
1606256100000|2020-11-24 22:15:00|13339.3|13334.3|13340.5|13335.5|13341.8|13336.8|13339.3|13334.3|0
1606256400000|2020-11-24 22:20:00|13340.7|13335.7|13341.1|13336.1|13341.3|13336.3|13340.3|13335.3|0
1606256700000|2020-11-24 22:25:00|13341.7|13336.7|13342.8|13337.8|13343.1|13338.1|13341.5|13336.5|0
1606257000000|2020-11-24 22:30:00|13342.7|13337.7|13344.2|13339.2|13344.2|13339.2|13342.7|13337.7|0
1606257300000|2020-11-24 22:35:00|13344|13339|13344.5|13339.5|13344.5|13339.5|13344|13339|0
1606257600000|2020-11-24 22:40:00|13344.6|13339.6|13349.3|13344.3|13349.4|13344.4|13344.6|13339.6|0
1606257900000|2020-11-24 22:45:00|13349.4|13344.4|13349.3|13344.3|13351.2|13346.2|13349.3|13344.3|0
1606258200000|2020-11-24 22:50:00|13349.5|13344.5|13347.5|13342.5|13349.5|13344.5|13346.8|13341.8|0
1606258500000|2020-11-24 22:55:00|13348|13343|13344.2|13339.2|13348|13343|13343.6|13338.6|0
1606258800000|2020-11-24 23:00:00|13344.8|13339.8|13336.3|13331.3|13348|13343|13333.8|13328.8|0
1606259100000|2020-11-24 23:05:00|13336.7|13331.7|13347.1|13342.1|13347.9|13342.9|13335.4|13330.4|0
1606259400000|2020-11-24 23:10:00|13347.9|13342.9|13352|13347|13357.1|13352.1|13346.3|13341.3|0
1606259700000|2020-11-24 23:15:00|13352.4|13347.4|13348|13343|13353.1|13348.1|13346.4|13341.4|0
1606260000000|2020-11-24 23:20:00|13348.4|13343.4|13345.4|13340.4|13348.8|13343.8|13343.9|13338.9|0
1606260300000|2020-11-24 23:25:00|13346.2|13341.2|13343.5|13338.5|13347.1|13342.1|13343.5|13338.5|0
1606260600000|2020-11-24 23:30:00|13345.5|13340.5|13347.6|13342.6|13348.4|13343.4|13344.3|13339.3|0
1606260900000|2020-11-24 23:35:00|13346.7|13341.7|13346.3|13341.3|13347.6|13342.6|13345.9|13340.9|0
1606261200000|2020-11-24 23:40:00|13345.4|13340.4|13345.4|13340.4|13346.3|13341.3|13343.8|13338.8|0
1606261500000|2020-11-24 23:45:00|13344.6|13339.6|13348.8|13343.8|13348.8|13343.8|13343|13338|0
1606261800000|2020-11-24 23:50:00|13349.1|13344.1|13356.6|13351.6|13362.3|13357.3|13347.5|13342.5|0
1606262100000|2020-11-24 23:55:00|13355.7|13350.7|13355.2|13350.2|13358.6|13353.6|13353.5|13348.5|0
1606262400000|2020-11-25 00:00:00|13354.4|13349.4|13348.9|13343.9|13358.9|13353.9|13347.9|13342.9|0
1606262700000|2020-11-25 00:05:00|13347.2|13342.2|13361.1|13356.1|13361.9|13356.9|13345.9|13340.9|0
1606263000000|2020-11-25 00:10:00|13361.9|13356.9|13360|13355|13378.4|13373.4|13360|13355|0
1606263300000|2020-11-25 00:15:00|13360.4|13355.4|13354.7|13350.7|13366.2|13362.2|13348.5|13344.5|228
1606263600000|2020-11-25 00:20:00|13355.5|13351.5|13348.5|13344.5|13358.7|13354.7|13348.5|13344.5|97
1606263900000|2020-11-25 00:25:00|13349.2|13345.2|13344.5|13340.5|13352|13348|13338|13334|85
1606264200000|2020-11-25 00:30:00|13344.7|13340.7|13343|13339|13350|13346|13343|13339|44
1606264500000|2020-11-25 00:35:00|13343.2|13339.2|13352.2|13348.2|13354|13350|13343.2|13339.2|92
1606264800000|2020-11-25 00:40:00|13352.7|13348.7|13352|13348|13355.5|13351.5|13348|13344|73
1606265100000|2020-11-25 00:45:00|13352.5|13348.5|13358.7|13354.7|13359|13355|13352.5|13348.5|40
1606265400000|2020-11-25 00:50:00|13359|13355|13354.5|13350.5|13360.5|13356.5|13353.5|13349.5|55
1606265700000|2020-11-25 00:55:00|13353.5|13349.5|13354.7|13350.7|13358.2|13354.2|13350.7|13346.7|9
1606266000000|2020-11-25 01:00:00|13355|13351|13356|13352|13358|13354|13354|13350|15
1606266300000|2020-11-25 01:05:00|13355.5|13351.5|13357.5|13353.5|13358.2|13354.2|13354.5|13350.5|55
1606266600000|2020-11-25 01:10:00|13358|13354|13355.7|13351.7|13359|13355|13355.7|13351.7|15
1606266900000|2020-11-25 01:15:00|13355.5|13351.5|13361.5|13357.5|13361.5|13357.5|13351.7|13347.7|26
1606267200000|2020-11-25 01:20:00|13361.7|13357.7|13371.5|13367.5|13371.5|13367.5|13361.7|13357.7|28
1606267500000|2020-11-25 01:25:00|13370.7|13366.7|13374.7|13370.7|13378.2|13374.2|13368|13364|42
1606267800000|2020-11-25 01:30:00|13374.5|13370.5|13370.5|13366.5|13375|13371|13364.7|13360.7|45
1606268100000|2020-11-25 01:35:00|13370.7|13366.7|13377.2|13373.2|13378|13374|13370.7|13366.7|35
1606268400000|2020-11-25 01:40:00|13377|13373|13376.5|13372.5|13378|13374|13369.7|13365.7|25
1606268700000|2020-11-25 01:45:00|13376.7|13372.7|13369|13365|13378.7|13374.7|13368.7|13364.7|28
1606269000000|2020-11-25 01:50:00|13370.2|13366.2|13369|13365|13371.2|13367.2|13366.5|13362.5|12
1606269300000|2020-11-25 01:55:00|13369.2|13365.2|13365.7|13361.7|13369.7|13365.7|13363.5|13359.5|23
1606269600000|2020-11-25 02:00:00|13366|13362|13371.7|13367.7|13376.2|13372.2|13366|13362|13
1606269900000|2020-11-25 02:05:00|13371.5|13367.5|13366.7|13362.7|13371.7|13367.7|13360.7|13356.7|32
1606270200000|2020-11-25 02:10:00|13366|13362|13363|13359|13369.5|13365.5|13361.7|13357.7|27
1606270500000|2020-11-25 02:15:00|13362.7|13358.7|13367.5|13363.5|13370.2|13366.2|13361|13357|18
1606270800000|2020-11-25 02:20:00|13367.7|13363.7|13364.5|13360.5|13371.2|13367.2|13364.5|13360.5|13
1606271100000|2020-11-25 02:25:00|13364.7|13360.7|13362.5|13358.5|13365.7|13361.7|13358.7|13354.7|47
1606271400000|2020-11-25 02:30:00|13361.2|13357.2|13361.7|13357.7|13367.7|13363.7|13358.7|13354.7|27
1606271700000|2020-11-25 02:35:00|13361.5|13357.5|13357.7|13353.7|13363.5|13359.5|13357.7|13353.7|17
1606272000000|2020-11-25 02:40:00|13357.5|13353.5|13359|13355|13360.5|13356.5|13357.5|13353.5|8
1606272300000|2020-11-25 02:45:00|13358.7|13354.7|13351.7|13347.7|13358.7|13354.7|13351.2|13347.2|30
1606272600000|2020-11-25 02:50:00|13352.5|13348.5|13349.7|13345.7|13352.7|13348.7|13347|13343|27
1606272900000|2020-11-25 02:55:00|13350|13346|13357.2|13353.2|13357.2|13353.2|13350|13346|20
1606273200000|2020-11-25 03:00:00|13357.7|13353.7|13357.2|13353.2|13360.2|13356.2|13354|13350|13
1606273500000|2020-11-25 03:05:00|13356.2|13352.2|13355|13351|13359.2|13355.2|13350.5|13346.5|69
1606273800000|2020-11-25 03:10:00|13356|13352|13368.5|13364.5|13370.7|13366.7|13356|13352|54
1606274100000|2020-11-25 03:15:00|13368.2|13364.2|13356|13352|13368.2|13364.2|13356|13352|13
1606274400000|2020-11-25 03:20:00|13356.5|13352.5|13360.5|13356.5|13362.7|13358.7|13356.5|13352.5|17
1606274700000|2020-11-25 03:25:00|13360.2|13356.2|13360.2|13356.2|13363|13359|13358|13354|5
1606275000000|2020-11-25 03:30:00|13360|13356|13359.5|13355.5|13363.7|13359.7|13358.2|13354.2|28
1606275300000|2020-11-25 03:35:00|13359.2|13355.2|13351|13347|13359.2|13355.2|13349|13345|31
1606275600000|2020-11-25 03:40:00|13350.7|13346.7|13329.7|13325.7|13351|13347|13319.2|13315.2|188
1606275900000|2020-11-25 03:45:00|13329.5|13325.5|13336.5|13332.5|13337.7|13333.7|13326.7|13322.7|35
1606276200000|2020-11-25 03:50:00|13336.2|13332.2|13336.2|13332.2|13340.7|13336.7|13331.7|13327.7|31
1606276500000|2020-11-25 03:55:00|13334.7|13330.7|13333|13329|13337.2|13333.2|13329|13325|17
1606276800000|2020-11-25 04:00:00|13332.7|13328.7|13328|13324|13334.7|13330.7|13326|13322|57
1606277100000|2020-11-25 04:05:00|13329|13325|13333|13329|13334.7|13330.7|13325|13321|41
1606277400000|2020-11-25 04:10:00|13332.2|13328.2|13335.5|13331.5|13336.7|13332.7|13331.2|13327.2|32
1606277700000|2020-11-25 04:15:00|13335.7|13331.7|13335|13331|13339.2|13335.2|13334.5|13330.5|99
1606278000000|2020-11-25 04:20:00|13336|13332|13335|13331|13336|13332|13330|13326|12
1606278300000|2020-11-25 04:25:00|13334.7|13330.7|13330.5|13326.5|13335|13331|13329.5|13325.5|6
1606278600000|2020-11-25 04:30:00|13330|13326|13332.5|13328.5|13333|13329|13328|13324|9
1606278900000|2020-11-25 04:35:00|13331.5|13327.5|13327.2|13323.2|13332.7|13328.7|13326.2|13322.2|15
1606279200000|2020-11-25 04:40:00|13327.5|13323.5|13329|13325|13332.5|13328.5|13326|13322|13
1606279500000|2020-11-25 04:45:00|13328.7|13324.7|13327.7|13323.7|13333.2|13329.2|13325|13321|13
1606279800000|2020-11-25 04:50:00|13327|13323|13324.2|13320.2|13329.2|13325.2|13323.7|13319.7|19
1606280100000|2020-11-25 04:55:00|13324|13320|13312.2|13308.2|13324.5|13320.5|13311.2|13307.2|57
1606280400000|2020-11-25 05:00:00|13313.2|13309.2|13319.2|13315.2|13319.5|13315.5|13309.7|13305.7|58
1606280700000|2020-11-25 05:05:00|13318.5|13314.5|13301.7|13297.7|13318.7|13314.7|13301.7|13297.7|71
1606281000000|2020-11-25 05:10:00|13302|13298|13299.7|13295.7|13307.2|13303.2|13298.5|13294.5|51
1606281300000|2020-11-25 05:15:00|13299.5|13295.5|13284.2|13280.2|13299.5|13295.5|13283.2|13279.2|94
1606281600000|2020-11-25 05:20:00|13284|13280|13288.5|13284.5|13288.5|13284.5|13278.2|13274.2|59
1606281900000|2020-11-25 05:25:00|13289|13285|13289|13285|13295.5|13291.5|13286.7|13282.7|45
1606282200000|2020-11-25 05:30:00|13288.2|13284.2|13298.7|13294.7|13300|13296|13282.7|13278.7|84
1606282500000|2020-11-25 05:35:00|13298.5|13294.5|13296.7|13292.7|13305.2|13301.2|13295.2|13291.2|48
1606282800000|2020-11-25 05:40:00|13296.2|13292.2|13301.5|13297.5|13306.7|13302.7|13295.5|13291.5|25
1606283100000|2020-11-25 05:45:00|13301.2|13297.2|13295.5|13291.5|13301.2|13297.2|13290.5|13286.5|41
1606283400000|2020-11-25 05:50:00|13295.7|13291.7|13283.7|13279.7|13300.7|13296.7|13279.7|13275.7|65
1606283700000|2020-11-25 05:55:00|13283.5|13279.5|13281.2|13277.2|13288.2|13284.2|13280.7|13276.7|70
1606284000000|2020-11-25 06:00:00|13281.5|13277.5|13288.2|13284.2|13288.7|13284.7|13281|13277|45
1606284300000|2020-11-25 06:05:00|13287.7|13283.7|13291.7|13287.7|13294.2|13290.2|13287.2|13283.2|41
1606284600000|2020-11-25 06:10:00|13291.5|13287.5|13285.7|13281.7|13292.5|13288.5|13282.5|13278.5|20
1606284900000|2020-11-25 06:15:00|13286|13282|13285.5|13281.5|13289.5|13285.5|13283.5|13279.5|14
1606285200000|2020-11-25 06:20:00|13285.7|13281.7|13279.2|13275.2|13288.2|13284.2|13278.5|13274.5|82
1606285500000|2020-11-25 06:25:00|13279|13275|13294.5|13290.5|13296.5|13292.5|13277.5|13273.5|83
1606285800000|2020-11-25 06:30:00|13293.7|13289.7|13290.7|13286.7|13297.2|13293.2|13288|13284|38
1606286100000|2020-11-25 06:35:00|13289.5|13285.5|13284.7|13280.7|13289.7|13285.7|13282|13278|53
1606286400000|2020-11-25 06:40:00|13285|13281|13289.7|13285.7|13289.7|13285.7|13282|13278|22
1606286700000|2020-11-25 06:45:00|13289.5|13285.5|13286.7|13282.7|13292.5|13288.5|13283.7|13279.7|28
1606287000000|2020-11-25 06:50:00|13286.5|13282.5|13287.7|13283.7|13289.5|13285.5|13286.2|13282.2|14
1606287300000|2020-11-25 06:55:00|13288|13284|13289.7|13285.7|13292|13288|13287.2|13283.2|41
1606287600000|2020-11-25 07:00:00|13288.7|13286.7|13310.5|13308.5|13312.2|13310.2|13288.7|13286.7|398
1606287900000|2020-11-25 07:05:00|13308.5|13306.5|13312.7|13310.7|13314.5|13312.5|13304|13302|251
1606288200000|2020-11-25 07:10:00|13312.5|13310.5|13305.7|13303.7|13313|13311|13304.5|13302.5|151
1606288500000|2020-11-25 07:15:00|13306.2|13304.2|13303.2|13301.2|13307.5|13305.5|13300.7|13298.7|118
1606288800000|2020-11-25 07:20:00|13303|13301|13308.2|13306.2|13312.7|13310.7|13302.5|13300.5|126
1606289100000|2020-11-25 07:25:00|13308.5|13306.5|13317.2|13315.2|13321.5|13319.5|13306.5|13304.5|158
1606289400000|2020-11-25 07:30:00|13316.5|13314.5|13317.2|13315.2|13321.2|13319.2|13314.5|13312.5|180
1606289700000|2020-11-25 07:35:00|13317|13315|13322.7|13320.7|13328.5|13326.5|13315|13313|229
1606290000000|2020-11-25 07:40:00|13322|13320|13320.5|13318.5|13328|13326|13319|13317|210
1606290300000|2020-11-25 07:45:00|13320|13318|13313.2|13311.2|13322.5|13320.5|13313|13311|137
1606290600000|2020-11-25 07:50:00|13313.5|13311.5|13330.5|13328.5|13331.5|13329.5|13313|13311|241
1606290900000|2020-11-25 07:55:00|13330.7|13328.7|13341|13339|13341.2|13339.2|13324.2|13322.2|326
1606291200000|2020-11-25 08:00:00|13340.6|13339.4|13337.3|13336.1|13344.1|13342.9|13329.3|13328.1|1284
1606291500000|2020-11-25 08:05:00|13337.6|13336.4|13332.8|13331.6|13348.1|13346.9|13328.6|13327.4|781
1606291800000|2020-11-25 08:10:00|13332.3|13331.1|13311.8|13310.6|13339.6|13338.4|13307.1|13305.9|1123
1606292100000|2020-11-25 08:15:00|13312.1|13310.9|13304.1|13302.9|13315.8|13314.6|13301.1|13299.9|761
1606292400000|2020-11-25 08:20:00|13303.6|13302.4|13318.3|13317.1|13318.3|13317.1|13302.8|13301.6|829
1606292700000|2020-11-25 08:25:00|13318.1|13316.9|13321.3|13320.1|13324.1|13322.9|13315.3|13314.1|794
1606293000000|2020-11-25 08:30:00|13321.1|13319.9|13318.6|13317.4|13324.6|13323.4|13315.6|13314.4|779
1606293300000|2020-11-25 08:35:00|13318.1|13316.9|13325.8|13324.6|13336.1|13334.9|13317.8|13316.6|656
1606293600000|2020-11-25 08:40:00|13326.3|13325.1|13322.6|13321.4|13335.3|13334.1|13318.8|13317.6|579
1606293900000|2020-11-25 08:45:00|13321.8|13320.6|13301.8|13300.6|13321.8|13320.6|13301.6|13300.4|778
1606294200000|2020-11-25 08:50:00|13301.3|13300.1|13287.8|13286.6|13314.1|13312.9|13286.1|13284.9|812
1606294500000|2020-11-25 08:55:00|13288.1|13286.9|13293.3|13292.1|13305.6|13304.4|13284.3|13283.1|745
1606294800000|2020-11-25 09:00:00|13293.6|13292.4|13296.6|13295.4|13303.8|13302.6|13291.8|13290.6|371
1606295100000|2020-11-25 09:05:00|13296.3|13295.1|13289.6|13288.4|13300.6|13299.4|13285.6|13284.4|604
1606295400000|2020-11-25 09:10:00|13289.8|13288.6|13295.8|13294.6|13300.8|13299.6|13289.8|13288.6|349
1606295700000|2020-11-25 09:15:00|13295.6|13294.4|13296.6|13295.4|13302.8|13301.6|13291.6|13290.4|366
1606296000000|2020-11-25 09:20:00|13296.3|13295.1|13280.8|13279.6|13296.8|13295.6|13279.1|13277.9|546
1606296300000|2020-11-25 09:25:00|13280.6|13279.4|13260.8|13259.6|13282.6|13281.4|13253.6|13252.4|1127
1606296600000|2020-11-25 09:30:00|13261.1|13259.9|13268.6|13267.4|13271.8|13270.6|13250.3|13249.1|1072
1606296900000|2020-11-25 09:35:00|13269.1|13267.9|13267.8|13266.6|13273.3|13272.1|13264.3|13263.1|461
1606297200000|2020-11-25 09:40:00|13267.6|13266.4|13272.8|13271.6|13274.6|13273.4|13264.1|13262.9|411
1606297500000|2020-11-25 09:45:00|13272.6|13271.4|13266.3|13265.1|13272.8|13271.6|13265.1|13263.9|301
1606297800000|2020-11-25 09:50:00|13266.8|13265.6|13266.6|13265.4|13268.6|13267.4|13257.3|13256.1|508
1606298100000|2020-11-25 09:55:00|13267.3|13266.1|13271.8|13270.6|13272.1|13270.9|13262.1|13260.9|313
1606298400000|2020-11-25 10:00:00|13272.3|13271.1|13278.3|13277.1|13280.8|13279.6|13269.8|13268.6|428
1606298700000|2020-11-25 10:05:00|13278.1|13276.9|13272.8|13271.6|13282.3|13281.1|13272.8|13271.6|397
1606299000000|2020-11-25 10:10:00|13272.6|13271.4|13275.6|13274.4|13278.1|13276.9|13271.8|13270.6|259
1606299300000|2020-11-25 10:15:00|13275.8|13274.6|13267.8|13266.6|13276.3|13275.1|13267.1|13265.9|208
1606299600000|2020-11-25 10:20:00|13268.1|13266.9|13263.3|13262.1|13268.1|13266.9|13258.8|13257.6|338
1606299900000|2020-11-25 10:25:00|13261.6|13260.4|13266.6|13265.4|13276.3|13275.1|13258.3|13257.1|481
1606300200000|2020-11-25 10:30:00|13266.8|13265.6|13266.8|13265.6|13270.3|13269.1|13263.8|13262.6|210
1606300500000|2020-11-25 10:35:00|13266.6|13265.4|13266.3|13265.1|13271.6|13270.4|13263.6|13262.4|233
1606300800000|2020-11-25 10:40:00|13265.8|13264.6|13248.8|13247.6|13267.3|13266.1|13248.8|13247.6|425
1606301100000|2020-11-25 10:45:00|13249.1|13247.9|13254.3|13253.1|13256.3|13255.1|13247.1|13245.9|438
1606301400000|2020-11-25 10:50:00|13254.1|13252.9|13246.8|13245.6|13256.6|13255.4|13236.6|13235.4|610
1606301700000|2020-11-25 10:55:00|13247.1|13245.9|13243.8|13242.6|13251.1|13249.9|13243.3|13242.1|377
1606302000000|2020-11-25 11:00:00|13244.1|13242.9|13248.6|13247.4|13249.6|13248.4|13242.6|13241.4|253
1606302300000|2020-11-25 11:05:00|13248.8|13247.6|13247.1|13245.9|13251.8|13250.6|13240.1|13238.9|329
1606302600000|2020-11-25 11:10:00|13246.8|13245.6|13242.1|13240.9|13246.8|13245.6|13239.8|13238.6|230
1606302900000|2020-11-25 11:15:00|13241.6|13240.4|13244.6|13243.4|13245.6|13244.4|13235.6|13234.4|339
1606303200000|2020-11-25 11:20:00|13244.8|13243.6|13246.3|13245.1|13252.6|13251.4|13242.6|13241.4|298
1606303500000|2020-11-25 11:25:00|13246.1|13244.9|13248.8|13247.6|13253.1|13251.9|13245.3|13244.1|243
1606303800000|2020-11-25 11:30:00|13248.6|13247.4|13249.8|13248.6|13252.6|13251.4|13246.8|13245.6|155
1606304100000|2020-11-25 11:35:00|13250.1|13248.9|13250.8|13249.6|13252.3|13251.1|13247.1|13245.9|337
1606304400000|2020-11-25 11:40:00|13251.1|13249.9|13254.8|13253.6|13257.8|13256.6|13247.3|13246.1|422
1606304700000|2020-11-25 11:45:00|13254.6|13253.4|13253.8|13252.6|13255.3|13254.1|13251.6|13250.4|177
1606305000000|2020-11-25 11:50:00|13253.6|13252.4|13257.8|13256.6|13258.6|13257.4|13251.8|13250.6|180
1606305300000|2020-11-25 11:55:00|13258.1|13256.9|13261.8|13260.6|13262.3|13261.1|13255.1|13253.9|203
1606305600000|2020-11-25 12:00:00|13261.3|13260.1|13270.3|13269.1|13271.1|13269.9|13260.8|13259.6|270
1606305900000|2020-11-25 12:05:00|13270.1|13268.9|13269.6|13268.4|13275.1|13273.9|13268.1|13266.9|214
1606306200000|2020-11-25 12:10:00|13269.3|13268.1|13270.3|13269.1|13274.1|13272.9|13267.8|13266.6|318
1606306500000|2020-11-25 12:15:00|13270.1|13268.9|13274.3|13273.1|13276.8|13275.6|13269.8|13268.6|235
1606306800000|2020-11-25 12:20:00|13274.6|13273.4|13271.3|13270.1|13274.8|13273.6|13269.8|13268.6|135
1606307100000|2020-11-25 12:25:00|13271.6|13270.4|13283.8|13282.6|13283.8|13282.6|13269.6|13268.4|322
1606307400000|2020-11-25 12:30:00|13284.1|13282.9|13289.3|13288.1|13290.1|13288.9|13279.8|13278.6|348
1606307700000|2020-11-25 12:35:00|13289.6|13288.4|13285.3|13284.1|13293.8|13292.6|13283.1|13281.9|347
1606308000000|2020-11-25 12:40:00|13284.5|13283.3|13278.8|13277.6|13285|13283.8|13277|13275.8|229
1606308300000|2020-11-25 12:45:00|13278.5|13277.3|13269|13267.8|13280.8|13279.6|13268.3|13267.1|278
1606308600000|2020-11-25 12:50:00|13269.3|13268.1|13264|13262.8|13273.8|13272.6|13264|13262.8|321
1606308900000|2020-11-25 12:55:00|13264.5|13263.3|13264|13262.8|13265.5|13264.3|13259.3|13258.1|300
1606309200000|2020-11-25 13:00:00|13264.5|13263.3|13267.5|13266.3|13268.5|13267.3|13261.5|13260.3|281
1606309500000|2020-11-25 13:05:00|13267.8|13266.6|13267.8|13266.6|13273|13271.8|13265.5|13264.3|273
1606309800000|2020-11-25 13:10:00|13268|13266.8|13263|13261.8|13269|13267.8|13262.8|13261.6|207
1606310100000|2020-11-25 13:15:00|13262.5|13261.3|13257|13255.8|13269|13267.8|13254.3|13253.1|392
1606310400000|2020-11-25 13:20:00|13257.3|13256.1|13260|13258.8|13269|13267.8|13256|13254.8|225
1606310700000|2020-11-25 13:25:00|13260.5|13259.3|13266.3|13265.1|13266.3|13265.1|13257.5|13256.3|161
1606311000000|2020-11-25 13:30:00|13266|13264.8|13264.5|13263.3|13271.5|13270.3|13259.3|13258.1|365
1606311300000|2020-11-25 13:35:00|13264.3|13263.1|13280|13278.8|13284|13282.8|13262.3|13261.1|593
1606311600000|2020-11-25 13:40:00|13279.8|13278.6|13278|13276.8|13280.8|13279.6|13276|13274.8|224
1606311900000|2020-11-25 13:45:00|13278.8|13277.6|13275|13273.8|13279|13277.8|13272.5|13271.3|168
1606312200000|2020-11-25 13:50:00|13274.8|13273.6|13273|13271.8|13277|13275.8|13268.8|13267.6|167
1606312500000|2020-11-25 13:55:00|13272.8|13271.6|13272.8|13271.6|13274|13272.8|13269.3|13268.1|121
1606312800000|2020-11-25 14:00:00|13273|13271.8|13260.5|13259.3|13276|13274.8|13259|13257.8|335
1606313100000|2020-11-25 14:05:00|13260.8|13259.6|13265|13263.8|13265.8|13264.6|13258.5|13257.3|176
1606313400000|2020-11-25 14:10:00|13265.3|13264.1|13264.5|13263.3|13268.3|13267.1|13260.3|13259.1|234
1606313700000|2020-11-25 14:15:00|13263.8|13262.6|13268.5|13267.3|13270.3|13269.1|13263.5|13262.3|163
1606314000000|2020-11-25 14:20:00|13268.3|13267.1|13267.3|13266.1|13271.8|13270.6|13266.5|13265.3|179
1606314300000|2020-11-25 14:25:00|13267.8|13266.6|13269.8|13268.6|13270.8|13269.6|13264.3|13263.1|256
1606314600000|2020-11-25 14:30:00|13269.5|13268.3|13271.3|13270.1|13272|13270.8|13260|13258.8|596
1606314900000|2020-11-25 14:35:00|13270.8|13269.6|13261|13259.8|13279|13277.8|13261|13259.8|407
1606315200000|2020-11-25 14:40:00|13261.3|13260.1|13273.5|13272.3|13273.8|13272.6|13258.3|13257.1|399
1606315500000|2020-11-25 14:45:00|13273.8|13272.6|13263.5|13262.3|13276.5|13275.3|13263.5|13262.3|420
1606315800000|2020-11-25 14:50:00|13263.3|13262.1|13264.5|13263.3|13271|13269.8|13261.5|13260.3|309
1606316100000|2020-11-25 14:55:00|13264|13262.8|13260|13258.8|13265.5|13264.3|13247.3|13246.1|453
1606316400000|2020-11-25 15:00:00|13259.8|13258.6|13247|13245.8|13265|13263.8|13247|13245.8|607
1606316700000|2020-11-25 15:05:00|13246.8|13245.6|13253.5|13252.3|13255|13253.8|13239|13237.8|634
1606317000000|2020-11-25 15:10:00|13253.8|13252.6|13269.3|13268.1|13269.8|13268.6|13251.8|13250.6|584
1606317300000|2020-11-25 15:15:00|13269.8|13268.6|13278.8|13277.6|13280.6|13279.4|13268.1|13266.9|479
1606317600000|2020-11-25 15:20:00|13279.1|13277.9|13285.8|13284.6|13288.8|13287.6|13278.8|13277.6|682
1606317900000|2020-11-25 15:25:00|13285.6|13284.4|13281.6|13280.4|13286.8|13285.6|13278.1|13276.9|378
1606318200000|2020-11-25 15:30:00|13281.8|13280.6|13286.8|13285.6|13288.6|13287.4|13280.3|13279.1|346
1606318500000|2020-11-25 15:35:00|13287.1|13285.9|13284.6|13283.4|13288.6|13287.4|13279.8|13278.6|396
1606318800000|2020-11-25 15:40:00|13284.8|13283.6|13276.8|13275.6|13284.8|13283.6|13276.3|13275.1|355
1606319100000|2020-11-25 15:45:00|13276.6|13275.4|13282.6|13281.4|13286.3|13285.1|13274.6|13273.4|413
1606319400000|2020-11-25 15:50:00|13282.8|13281.6|13284.6|13283.4|13287.1|13285.9|13281.1|13279.9|262
1606319700000|2020-11-25 15:55:00|13284.3|13283.1|13278.8|13277.6|13285.8|13284.6|13278.8|13277.6|338
1606320000000|2020-11-25 16:00:00|13279.1|13277.9|13284.6|13283.4|13289.8|13288.6|13278.3|13277.1|435
1606320300000|2020-11-25 16:05:00|13284.8|13283.6|13299.3|13298.1|13300.1|13298.9|13283.6|13282.4|861
1606320600000|2020-11-25 16:10:00|13299.6|13298.4|13297.3|13296.1|13301.8|13300.6|13293.3|13292.1|295
1606320900000|2020-11-25 16:15:00|13297.6|13296.4|13291.8|13290.6|13297.8|13296.6|13290.3|13289.1|271
1606321200000|2020-11-25 16:20:00|13292.1|13290.9|13302.8|13301.6|13304.3|13303.1|13290.8|13289.6|445
1606321500000|2020-11-25 16:25:00|13303.3|13302.1|13306.1|13304.9|13310.3|13309.1|13301.6|13300.4|1011
1606321800000|2020-11-25 16:30:00|13306.5|13304.5|13296.2|13294.2|13314.2|13312.2|13296.2|13294.2|1291
1606322100000|2020-11-25 16:35:00|13297.2|13295.2|13297.2|13295.2|13303.7|13301.7|13291.5|13289.5|778
1606322400000|2020-11-25 16:40:00|13297.5|13295.5|13278.5|13276.5|13299|13297|13277|13275|562
1606322700000|2020-11-25 16:45:00|13278.7|13276.7|13287.7|13285.7|13290.2|13288.2|13278.2|13276.2|310
1606323000000|2020-11-25 16:50:00|13288|13286|13291.7|13289.7|13293.7|13291.7|13287.5|13285.5|209
1606323300000|2020-11-25 16:55:00|13291.2|13289.2|13293.7|13291.7|13294.7|13292.7|13289.7|13287.7|98
1606323600000|2020-11-25 17:00:00|13293.5|13291.5|13296.7|13294.7|13297.2|13295.2|13289.5|13287.5|162
1606323900000|2020-11-25 17:05:00|13297.2|13295.2|13298.7|13296.7|13298.7|13296.7|13295.5|13293.5|75
1606324200000|2020-11-25 17:10:00|13298.5|13296.5|13297.7|13295.7|13301.2|13299.2|13295.5|13293.5|121
1606324500000|2020-11-25 17:15:00|13298|13296|13296.7|13294.7|13299.5|13297.5|13294.7|13292.7|86
1606324800000|2020-11-25 17:20:00|13297|13295|13293.5|13291.5|13297.2|13295.2|13292.5|13290.5|124
1606325100000|2020-11-25 17:25:00|13293.7|13291.7|13290.7|13288.7|13297|13295|13290.5|13288.5|45
1606325400000|2020-11-25 17:30:00|13290.5|13288.5|13290.7|13288.7|13300|13298|13290.2|13288.2|94
1606325700000|2020-11-25 17:35:00|13290.5|13288.5|13289.2|13287.2|13292|13290|13289.2|13287.2|48
1606326000000|2020-11-25 17:40:00|13289.7|13287.7|13300.7|13298.7|13305|13303|13288.7|13286.7|192
1606326300000|2020-11-25 17:45:00|13301|13299|13297.2|13295.2|13301.7|13299.7|13296.7|13294.7|125
1606326600000|2020-11-25 17:50:00|13297|13295|13301.2|13299.2|13301.7|13299.7|13296|13294|84
1606326900000|2020-11-25 17:55:00|13301.5|13299.5|13312.7|13310.7|13314.2|13312.2|13300.5|13298.5|242
1606327200000|2020-11-25 18:00:00|13313|13311|13310.2|13308.2|13315.2|13313.2|13309.7|13307.7|191
1606327500000|2020-11-25 18:05:00|13310.5|13308.5|13313|13311|13318.2|13316.2|13309.2|13307.2|202
1606327800000|2020-11-25 18:10:00|13313.2|13311.2|13307.5|13305.5|13313.2|13311.2|13305.7|13303.7|221
1606328100000|2020-11-25 18:15:00|13307.2|13305.2|13307.5|13305.5|13309.7|13307.7|13304.5|13302.5|127
1606328400000|2020-11-25 18:20:00|13307.7|13305.7|13310.2|13308.2|13310.2|13308.2|13305.2|13303.2|75
1606328700000|2020-11-25 18:25:00|13310.5|13308.5|13304|13302|13310.7|13308.7|13302.7|13300.7|87
1606329000000|2020-11-25 18:30:00|13303.7|13301.7|13309.7|13307.7|13310.7|13308.7|13300|13298|128
1606329300000|2020-11-25 18:35:00|13309.5|13307.5|13309.2|13307.2|13312|13310|13308.7|13306.7|52
1606329600000|2020-11-25 18:40:00|13310.2|13308.2|13308.2|13306.2|13311.7|13309.7|13306|13304|51
1606329900000|2020-11-25 18:45:00|13308|13306|13310.7|13308.7|13311|13309|13303.7|13301.7|51
1606330200000|2020-11-25 18:50:00|13310.5|13308.5|13314.7|13312.7|13316|13314|13308.7|13306.7|111
1606330500000|2020-11-25 18:55:00|13314.5|13312.5|13315.2|13313.2|13316|13314|13311|13309|127
1606330800000|2020-11-25 19:00:00|13315|13313|13314.5|13312.5|13315.2|13313.2|13307.2|13305.2|143
1606331100000|2020-11-25 19:05:00|13314.2|13312.2|13311.2|13309.2|13317.2|13315.2|13307.2|13305.2|135
1606331400000|2020-11-25 19:10:00|13311.5|13309.5|13301.5|13299.5|13312|13310|13300.2|13298.2|177
1606331700000|2020-11-25 19:15:00|13301.7|13299.7|13302.5|13300.5|13311.7|13309.7|13300|13298|117
1606332000000|2020-11-25 19:20:00|13302.2|13300.2|13306.2|13304.2|13307.2|13305.2|13301.2|13299.2|72
1606332300000|2020-11-25 19:25:00|13306|13304|13307.5|13305.5|13310.2|13308.2|13304.5|13302.5|56
1606332600000|2020-11-25 19:30:00|13307.7|13305.7|13302.7|13300.7|13312|13310|13302.5|13300.5|81
1606332900000|2020-11-25 19:35:00|13302.5|13300.5|13300.2|13298.2|13303.7|13301.7|13299.2|13297.2|60
1606333200000|2020-11-25 19:40:00|13300.5|13298.5|13297.2|13295.2|13304.7|13302.7|13295.2|13293.2|76
1606333500000|2020-11-25 19:45:00|13297.5|13295.5|13302.2|13300.2|13304.5|13302.5|13296.2|13294.2|52
1606333800000|2020-11-25 19:50:00|13302|13300|13305.2|13303.2|13305.2|13303.2|13299.5|13297.5|59
1606334100000|2020-11-25 19:55:00|13305.5|13303.5|13309.2|13307.2|13312.5|13310.5|13304.7|13302.7|125
1606334400000|2020-11-25 20:00:00|13309|13307|13308.5|13306.5|13310.5|13308.5|13305|13303|72
1606334700000|2020-11-25 20:05:00|13308.7|13306.7|13310.5|13308.5|13311.2|13309.2|13305|13303|59
1606335000000|2020-11-25 20:10:00|13311|13309|13314.5|13312.5|13316.5|13314.5|13309.5|13307.5|115
1606335300000|2020-11-25 20:15:00|13314.2|13312.2|13310.5|13308.5|13315.5|13313.5|13309.5|13307.5|71
1606335600000|2020-11-25 20:20:00|13310.7|13308.7|13308.5|13306.5|13312.5|13310.5|13305.7|13303.7|118
1606335900000|2020-11-25 20:25:00|13308.7|13306.7|13311.5|13309.5|13316.2|13314.2|13307.7|13305.7|84
1606336200000|2020-11-25 20:30:00|13311.2|13309.2|13314.5|13312.5|13317.7|13315.7|13307.7|13305.7|158
1606336500000|2020-11-25 20:35:00|13314.7|13312.7|13300.5|13298.5|13315.5|13313.5|13299.7|13297.7|157
1606336800000|2020-11-25 20:40:00|13300.2|13298.2|13310|13308|13311.7|13309.7|13300.2|13298.2|48
1606337100000|2020-11-25 20:45:00|13310.2|13308.2|13307|13305|13315.5|13313.5|13304|13302|174
1606337400000|2020-11-25 20:50:00|13303.7|13301.7|13306.7|13304.7|13308.2|13306.2|13301|13299|163
1606337700000|2020-11-25 20:55:00|13307.5|13305.5|13297|13295|13307.7|13305.7|13293|13291|267
1606338000000|2020-11-25 21:00:00|13294.7|13289.7|13298.2|13293.2|13301.7|13296.7|13286.6|13281.6|10
1606338300000|2020-11-25 21:05:00|13297.4|13292.4|13300.8|13295.8|13301.6|13296.6|13294.9|13289.9|0
1606338600000|2020-11-25 21:10:00|13302.4|13297.4|13307.1|13302.1|13311.7|13306.7|13301.6|13296.6|0
1606338900000|2020-11-25 21:15:00|13307.3|13302.3|13301.3|13296.3|13307.6|13302.6|13300.9|13295.9|0
1606339200000|2020-11-25 21:20:00|13301.2|13296.2|13300.3|13295.3|13301.2|13296.2|13298.2|13293.2|0
1606339500000|2020-11-25 21:25:00|13300.2|13295.2|13298.7|13293.7|13300.4|13295.4|13298.7|13293.7|0
1606339800000|2020-11-25 21:30:00|13299.5|13294.5|13301.9|13296.9|13304.4|13299.4|13296.7|13291.7|0
1606340100000|2020-11-25 21:35:00|13302|13297|13301|13296|13305.2|13300.2|13300.1|13295.1|0
1606340400000|2020-11-25 21:40:00|13300.1|13295.1|13298.5|13293.5|13301|13296|13297.6|13292.6|0
1606340700000|2020-11-25 21:45:00|13299.3|13294.3|13301|13296|13301.8|13296.8|13296.8|13291.8|0
1606341000000|2020-11-25 21:50:00|13301.8|13296.8|13304.5|13299.5|13305.4|13300.4|13300.7|13295.7|0
1606341300000|2020-11-25 21:55:00|13303.7|13298.7|13302.5|13297.5|13306.4|13301.4|13300.3|13295.3|0
1606341600000|2020-11-25 22:00:00|13302.4|13297.4|13304.3|13299.3|13304.5|13299.5|13300.8|13295.8|0
1606341900000|2020-11-25 22:05:00|13304.5|13299.5|13303.7|13298.7|13304.5|13299.5|13303.4|13298.4|0
1606342200000|2020-11-25 22:10:00|13304.1|13299.1|13303.9|13298.9|13304.2|13299.2|13303.8|13298.8|0
1606342500000|2020-11-25 22:15:00|13304|13299|13304.3|13299.3|13304.3|13299.3|13303.6|13298.6|0
1606342800000|2020-11-25 22:20:00|13304.4|13299.4|13304.8|13299.8|13304.8|13299.8|13303.9|13298.9|0
1606343100000|2020-11-25 22:25:00|13304.1|13299.1|13306.4|13301.4|13306.4|13301.4|13304.1|13299.1|0
1606343400000|2020-11-25 22:30:00|13306.5|13301.5|13304.9|13299.9|13306.8|13301.8|13304.9|13299.9|0
1606343700000|2020-11-25 22:35:00|13304.8|13299.8|13302.5|13297.5|13306|13301|13302.4|13297.4|0
1606344000000|2020-11-25 22:40:00|13302.4|13297.4|13302.1|13297.1|13302.4|13297.4|13302.1|13297.1|0
1606344300000|2020-11-25 22:45:00|13302.2|13297.2|13302.8|13297.8|13302.8|13297.8|13302.2|13297.2|0
1606344600000|2020-11-25 22:50:00|13303.1|13298.1|13302.8|13297.8|13303.1|13298.1|13302.6|13297.6|0
1606344900000|2020-11-25 22:55:00|13302.9|13297.9|13302.6|13297.6|13302.9|13297.9|13301.9|13296.9|0
1606345200000|2020-11-25 23:00:00|13305.9|13300.9|13300.7|13295.7|13312.1|13307.1|13300.7|13295.7|0
1606345500000|2020-11-25 23:05:00|13301.2|13296.2|13302|13297|13303.6|13298.6|13300.3|13295.3|0
1606345800000|2020-11-25 23:10:00|13302.4|13297.4|13307.1|13302.1|13308.6|13303.6|13302.4|13297.4|0
1606346100000|2020-11-25 23:15:00|13306.8|13301.8|13304.7|13299.7|13307.6|13302.6|13302.2|13297.2|0
1606346400000|2020-11-25 23:20:00|13305.1|13300.1|13308.4|13303.4|13308.4|13303.4|13303.5|13298.5|0
1606346700000|2020-11-25 23:25:00|13307.6|13302.6|13307.7|13302.7|13308.4|13303.4|13306.7|13301.7|0
1606347000000|2020-11-25 23:30:00|13309.3|13304.3|13304.1|13299.1|13310.1|13305.1|13303.2|13298.2|0
1606347300000|2020-11-25 23:35:00|13304.9|13299.9|13309.8|13304.8|13309.8|13304.8|13304.9|13299.9|0
1606347600000|2020-11-25 23:40:00|13308.9|13303.9|13309.7|13304.7|13310.2|13305.2|13308.1|13303.1|0
1606347900000|2020-11-25 23:45:00|13309.3|13304.3|13306.1|13301.1|13309.7|13304.7|13304.8|13299.8|0
1606348200000|2020-11-25 23:50:00|13306.5|13301.5|13308.6|13303.6|13310.2|13305.2|13306.1|13301.1|0
1606348500000|2020-11-25 23:55:00|13307.8|13302.8|13308.8|13303.8|13308.8|13303.8|13306.1|13301.1|0
1606348800000|2020-11-26 00:00:00|13308|13303|13305|13300|13308.9|13303.9|13304.6|13299.6|0
1606349100000|2020-11-26 00:05:00|13305.4|13300.4|13300.4|13295.4|13306.7|13301.7|13298.3|13293.3|0
1606349400000|2020-11-26 00:10:00|13300|13295|13292|13287|13300.8|13295.8|13291.2|13286.2|0
1606349700000|2020-11-26 00:15:00|13291.2|13286.2|13286.2|13282.2|13296.2|13292.2|13284.2|13280.2|121
1606350000000|2020-11-26 00:20:00|13287.7|13283.7|13303.2|13299.2|13304.5|13300.5|13287.7|13283.7|68
1606350300000|2020-11-26 00:25:00|13303|13299|13306|13302|13310.5|13306.5|13302.7|13298.7|26
1606350600000|2020-11-26 00:30:00|13305.2|13301.2|13305.7|13301.7|13307.2|13303.2|13301.7|13297.7|33
1606350900000|2020-11-26 00:35:00|13306|13302|13307.7|13303.7|13312.7|13308.7|13304|13300|46
1606351200000|2020-11-26 00:40:00|13307.5|13303.5|13319.5|13315.5|13320|13316|13307.5|13303.5|57
1606351500000|2020-11-26 00:45:00|13320.2|13316.2|13312.7|13308.7|13320.2|13316.2|13312|13308|53
1606351800000|2020-11-26 00:50:00|13312.5|13308.5|13309.5|13305.5|13313.5|13309.5|13308.2|13304.2|12
1606352100000|2020-11-26 00:55:00|13309.7|13305.7|13306.7|13302.7|13311.2|13307.2|13305.7|13301.7|33
1606352400000|2020-11-26 01:00:00|13306.2|13302.2|13310|13306|13311.2|13307.2|13305|13301|16
1606352700000|2020-11-26 01:05:00|13310.2|13306.2|13306.5|13302.5|13311|13307|13304.7|13300.7|9
1606353000000|2020-11-26 01:10:00|13306.7|13302.7|13307.5|13303.5|13310.5|13306.5|13305.5|13301.5|11
1606353300000|2020-11-26 01:15:00|13307.7|13303.7|13306.2|13302.2|13309.2|13305.2|13303|13299|29
1606353600000|2020-11-26 01:20:00|13305.7|13301.7|13304.7|13300.7|13307.2|13303.2|13302.5|13298.5|14
1606353900000|2020-11-26 01:25:00|13305.2|13301.2|13310.2|13306.2|13310.5|13306.5|13305.2|13301.2|12
1606354200000|2020-11-26 01:30:00|13310.5|13306.5|13310.5|13306.5|13315|13311|13304.7|13300.7|16
1606354500000|2020-11-26 01:35:00|13310.2|13306.2|13315.7|13311.7|13317.5|13313.5|13309.5|13305.5|12
1606354800000|2020-11-26 01:40:00|13315.2|13311.2|13318.7|13314.7|13322|13318|13315.2|13311.2|26
1606355100000|2020-11-26 01:45:00|13319|13315|13317.2|13313.2|13322|13318|13315|13311|19
1606355400000|2020-11-26 01:50:00|13317.5|13313.5|13310.7|13306.7|13317.5|13313.5|13310|13306|21
1606355700000|2020-11-26 01:55:00|13310|13306|13309.2|13305.2|13310|13306|13303.2|13299.2|26
1606356000000|2020-11-26 02:00:00|13309.5|13305.5|13316|13312|13316.7|13312.7|13308.7|13304.7|20
1606356300000|2020-11-26 02:05:00|13315.7|13311.7|13317.7|13313.7|13320.5|13316.5|13312|13308|11
1606356600000|2020-11-26 02:10:00|13316.5|13312.5|13314.2|13310.2|13319|13315|13312.7|13308.7|31
1606356900000|2020-11-26 02:15:00|13314|13310|13318|13314|13319.5|13315.5|13313.2|13309.2|13
1606357200000|2020-11-26 02:20:00|13318.7|13314.7|13315.2|13311.2|13320.2|13316.2|13314.7|13310.7|17
1606357500000|2020-11-26 02:25:00|13315.5|13311.5|13316.5|13312.5|13318.2|13314.2|13314|13310|9
1606357800000|2020-11-26 02:30:00|13316.7|13312.7|13319.2|13315.2|13320.2|13316.2|13314.7|13310.7|9
1606358100000|2020-11-26 02:35:00|13319.5|13315.5|13317.5|13313.5|13321.2|13317.2|13315.7|13311.7|20
1606358400000|2020-11-26 02:40:00|13317.2|13313.2|13318.5|13314.5|13319.5|13315.5|13315.5|13311.5|10
1606358700000|2020-11-26 02:45:00|13318|13314|13316.7|13312.7|13318.7|13314.7|13315.7|13311.7|8
1606359000000|2020-11-26 02:50:00|13316.2|13312.2|13311.5|13307.5|13316.2|13312.2|13311.2|13307.2|8
1606359300000|2020-11-26 02:55:00|13311.7|13307.7|13310|13306|13314.7|13310.7|13307.5|13303.5|47
1606359600000|2020-11-26 03:00:00|13311|13307|13306.2|13302.2|13311.7|13307.7|13306.2|13302.2|34
1606359900000|2020-11-26 03:05:00|13307|13303|13308.7|13304.7|13310.5|13306.5|13306.7|13302.7|8
1606360200000|2020-11-26 03:10:00|13310|13306|13308|13304|13310|13306|13304|13300|12
1606360500000|2020-11-26 03:15:00|13309|13305|13312.2|13308.2|13312.2|13308.2|13304|13300|62
1606360800000|2020-11-26 03:20:00|13312.5|13308.5|13310|13306|13313.2|13309.2|13309|13305|10
1606361100000|2020-11-26 03:25:00|13310.5|13306.5|13310.2|13306.2|13310.5|13306.5|13308.7|13304.7|1
1606361400000|2020-11-26 03:30:00|13310|13306|13312.5|13308.5|13314|13310|13308.7|13304.7|6
1606361700000|2020-11-26 03:35:00|13312.7|13308.7|13313.5|13309.5|13314|13310|13312.2|13308.2|4
1606362000000|2020-11-26 03:40:00|13313.7|13309.7|13311|13307|13314.7|13310.7|13309.5|13305.5|5
1606362300000|2020-11-26 03:45:00|13310.7|13306.7|13302.7|13298.7|13310.7|13306.7|13300|13296|15
1606362600000|2020-11-26 03:50:00|13302.5|13298.5|13297|13293|13305.5|13301.5|13296.7|13292.7|25
1606362900000|2020-11-26 03:55:00|13297.2|13293.2|13303.2|13299.2|13303.2|13299.2|13297|13293|58
1606363200000|2020-11-26 04:00:00|13303|13299|13305.5|13301.5|13307.5|13303.5|13302|13298|57
1606363500000|2020-11-26 04:05:00|13307|13303|13304.7|13300.7|13308|13304|13304.5|13300.5|28
1606363800000|2020-11-26 04:10:00|13304.2|13300.2|13304|13300|13305.2|13301.2|13301.7|13297.7|5
1606364100000|2020-11-26 04:15:00|13304.7|13300.7|13302.2|13298.2|13306.2|13302.2|13299.7|13295.7|36
1606364400000|2020-11-26 04:20:00|13301.7|13297.7|13303|13299|13303.7|13299.7|13301.2|13297.2|27
1606364700000|2020-11-26 04:25:00|13302|13298|13301|13297|13302.7|13298.7|13299|13295|45
1606365000000|2020-11-26 04:30:00|13300|13296|13296.5|13292.5|13300|13296|13293|13289|27
1606365300000|2020-11-26 04:35:00|13296.7|13292.7|13297|13293|13299.5|13295.5|13292.2|13288.2|17
1606365600000|2020-11-26 04:40:00|13296.5|13292.5|13295.2|13291.2|13298.5|13294.5|13293.2|13289.2|16
1606365900000|2020-11-26 04:45:00|13295|13291|13297.7|13293.7|13299.2|13295.2|13295|13291|14
1606366200000|2020-11-26 04:50:00|13298|13294|13297.7|13293.7|13299.7|13295.7|13297|13293|7
1606366500000|2020-11-26 04:55:00|13298|13294|13297.2|13293.2|13299|13295|13296.7|13292.7|6
1606366800000|2020-11-26 05:00:00|13297.5|13293.5|13302.7|13298.7|13302.7|13298.7|13295.5|13291.5|22
1606367100000|2020-11-26 05:05:00|13302.5|13298.5|13306|13302|13308|13304|13301.5|13297.5|40
1606367400000|2020-11-26 05:10:00|13305.7|13301.7|13306.7|13302.7|13307.5|13303.5|13304|13300|19
1606367700000|2020-11-26 05:15:00|13306.5|13302.5|13309|13305|13310.5|13306.5|13305|13301|30
1606368000000|2020-11-26 05:20:00|13309.5|13305.5|13314.2|13310.2|13319.7|13315.7|13309.5|13305.5|70
1606368300000|2020-11-26 05:25:00|13314.5|13310.5|13309.5|13305.5|13315.5|13311.5|13306.2|13302.2|36
1606368600000|2020-11-26 05:30:00|13309.7|13305.7|13313.5|13309.5|13320|13316|13309.5|13305.5|46
1606368900000|2020-11-26 05:35:00|13313.7|13309.7|13314.7|13310.7|13320|13316|13313.7|13309.7|36
1606369200000|2020-11-26 05:40:00|13314.5|13310.5|13314.5|13310.5|13315.2|13311.2|13309.2|13305.2|33
1606369500000|2020-11-26 05:45:00|13314.7|13310.7|13316.2|13312.2|13316.2|13312.2|13311.5|13307.5|13
1606369800000|2020-11-26 05:50:00|13315.2|13311.2|13317.5|13313.5|13317.7|13313.7|13312.2|13308.2|21
1606370100000|2020-11-26 05:55:00|13316.7|13312.7|13319.7|13315.7|13319.7|13315.7|13315.5|13311.5|21
1606370400000|2020-11-26 06:00:00|13318.7|13314.7|13313.2|13309.2|13318.7|13314.7|13311.7|13307.7|20
1606370700000|2020-11-26 06:05:00|13313|13309|13313|13309|13318|13314|13312.5|13308.5|34
1606371000000|2020-11-26 06:10:00|13313.2|13309.2|13314.2|13310.2|13317|13313|13312.2|13308.2|12
1606371300000|2020-11-26 06:15:00|13314.5|13310.5|13313.2|13309.2|13315.2|13311.2|13313.2|13309.2|7
1606371600000|2020-11-26 06:20:00|13313|13309|13313|13309|13313.2|13309.2|13310.2|13306.2|10
1606371900000|2020-11-26 06:25:00|13312.7|13308.7|13313.2|13309.2|13314.5|13310.5|13312|13308|12
1606372200000|2020-11-26 06:30:00|13313.7|13309.7|13311.7|13307.7|13313.7|13309.7|13309.7|13305.7|17
1606372500000|2020-11-26 06:35:00|13312|13308|13314|13310|13315.5|13311.5|13312|13308|20
1606372800000|2020-11-26 06:40:00|13314.2|13310.2|13314.2|13310.2|13315.5|13311.5|13313.7|13309.7|8
1606373100000|2020-11-26 06:45:00|13314|13310|13317.5|13313.5|13317.5|13313.5|13313.7|13309.7|12
1606373400000|2020-11-26 06:50:00|13317.2|13313.2|13317.2|13313.2|13318.5|13314.5|13315.7|13311.7|25
1606373700000|2020-11-26 06:55:00|13317.5|13313.5|13327.5|13323.5|13330.2|13326.2|13317.2|13313.2|111
1606374000000|2020-11-26 07:00:00|13326.5|13324.5|13314|13312|13326.5|13324.5|13310|13308|158
1606374300000|2020-11-26 07:05:00|13314.5|13312.5|13319|13317|13319.2|13317.2|13311|13309|138
1606374600000|2020-11-26 07:10:00|13318.7|13316.7|13317.7|13315.7|13320.2|13318.2|13314.5|13312.5|90
1606374900000|2020-11-26 07:15:00|13317.2|13315.2|13323.2|13321.2|13324.2|13322.2|13316|13314|106
1606375200000|2020-11-26 07:20:00|13323|13321|13321.2|13319.2|13325|13323|13320.2|13318.2|95
1606375500000|2020-11-26 07:25:00|13321.5|13319.5|13323.7|13321.7|13325|13323|13321.5|13319.5|60
1606375800000|2020-11-26 07:30:00|13324|13322|13327.7|13325.7|13328|13326|13322|13320|112
1606376100000|2020-11-26 07:35:00|13328|13326|13326.5|13324.5|13332|13330|13325|13323|137
1606376400000|2020-11-26 07:40:00|13326.2|13324.2|13329|13327|13331.5|13329.5|13324.2|13322.2|95
1606376700000|2020-11-26 07:45:00|13328.5|13326.5|13324|13322|13328.7|13326.7|13321.2|13319.2|142
1606377000000|2020-11-26 07:50:00|13324.2|13322.2|13319.5|13317.5|13325|13323|13317|13315|131
1606377300000|2020-11-26 07:55:00|13319|13317|13328.7|13326.7|13330.2|13328.2|13319|13317|219
1606377600000|2020-11-26 08:00:00|13328.3|13327.1|13309.3|13308.1|13335.1|13333.9|13304.6|13303.4|1679
1606377900000|2020-11-26 08:05:00|13309.6|13308.4|13299.6|13298.4|13313.3|13312.1|13294.8|13293.6|944
1606378200000|2020-11-26 08:10:00|13299.8|13298.6|13311.3|13310.1|13316.6|13315.4|13295.8|13294.6|799
1606378500000|2020-11-26 08:15:00|13311.1|13309.9|13298.1|13296.9|13313.3|13312.1|13296.3|13295.1|795
1606378800000|2020-11-26 08:20:00|13298.3|13297.1|13288.1|13286.9|13302.1|13300.9|13278.1|13276.9|892
1606379100000|2020-11-26 08:25:00|13287.8|13286.6|13296.1|13294.9|13299.6|13298.4|13285.3|13284.1|632
1606379400000|2020-11-26 08:30:00|13296.3|13295.1|13283.1|13281.9|13297.3|13296.1|13280.8|13279.6|701
1606379700000|2020-11-26 08:35:00|13282.6|13281.4|13290.8|13289.6|13296.6|13295.4|13281.8|13280.6|457
1606380000000|2020-11-26 08:40:00|13290.2|13289|13293.2|13292|13299|13297.8|13284.7|13283.5|337
1606380300000|2020-11-26 08:45:00|13293.5|13292.3|13292.2|13291|13298.2|13297|13287.7|13286.5|318
1606380600000|2020-11-26 08:50:00|13292|13290.8|13291.2|13290|13296.2|13295|13286.2|13285|331
1606380900000|2020-11-26 08:55:00|13291|13289.8|13281.7|13280.5|13291.7|13290.5|13280.7|13279.5|340
1606381200000|2020-11-26 09:00:00|13281.5|13280.3|13288.2|13287|13290.2|13289|13274.5|13273.3|581
1606381500000|2020-11-26 09:05:00|13288.5|13287.3|13292.7|13291.5|13293|13291.8|13287.5|13286.3|340
1606381800000|2020-11-26 09:10:00|13293|13291.8|13301.7|13300.5|13302.5|13301.3|13290.2|13289|388
1606382100000|2020-11-26 09:15:00|13301.5|13300.3|13300.2|13299|13303.2|13302|13296.5|13295.3|301
1606382400000|2020-11-26 09:20:00|13300.5|13299.3|13304|13302.8|13305.7|13304.5|13299.7|13298.5|264
1606382700000|2020-11-26 09:25:00|13303.7|13302.5|13297.7|13296.5|13303.7|13302.5|13291.2|13290|439
1606383000000|2020-11-26 09:30:00|13298|13296.8|13295.5|13294.3|13305.2|13304|13295.5|13294.3|223
1606383300000|2020-11-26 09:35:00|13295.2|13294|13303.7|13302.5|13303.7|13302.5|13292.2|13291|233
1606383600000|2020-11-26 09:40:00|13303.2|13302|13291.7|13290.5|13303.7|13302.5|13291.5|13290.3|245
1606383900000|2020-11-26 09:45:00|13291.5|13290.3|13298.5|13297.3|13299.7|13298.5|13288.5|13287.3|320
1606384200000|2020-11-26 09:50:00|13298.2|13297|13299.5|13298.3|13304.5|13303.3|13298.2|13297|308
1606384500000|2020-11-26 09:55:00|13299.7|13298.5|13289.7|13288.5|13301.2|13300|13289.7|13288.5|381
1606384800000|2020-11-26 10:00:00|13290|13288.8|13297.5|13296.3|13301|13299.8|13289.2|13288|350
1606385100000|2020-11-26 10:05:00|13297.2|13296|13297.2|13296|13301.7|13300.5|13295.7|13294.5|232
1606385400000|2020-11-26 10:10:00|13297.7|13296.5|13293.2|13292|13298.2|13297|13292.2|13291|113
1606385700000|2020-11-26 10:15:00|13293.5|13292.3|13294.5|13293.3|13297.2|13296|13292.7|13291.5|110
1606386000000|2020-11-26 10:20:00|13294.7|13293.5|13294.7|13293.5|13297.7|13296.5|13292.7|13291.5|171
1606386300000|2020-11-26 10:25:00|13295|13293.8|13295.7|13294.5|13297.7|13296.5|13293.2|13292|156
1606386600000|2020-11-26 10:30:00|13295.5|13294.3|13289|13287.8|13296.2|13295|13288.2|13287|191
1606386900000|2020-11-26 10:35:00|13288.7|13287.5|13289.5|13288.3|13292.2|13291|13286.5|13285.3|259
1606387200000|2020-11-26 10:40:00|13289.2|13288|13282.7|13281.5|13289.7|13288.5|13281.7|13280.5|216
1606387500000|2020-11-26 10:45:00|13282.5|13281.3|13287.2|13286|13291.7|13290.5|13281.2|13280|195
1606387800000|2020-11-26 10:50:00|13287.5|13286.3|13285.7|13284.5|13288|13286.8|13282|13280.8|186
1606388100000|2020-11-26 10:55:00|13286|13284.8|13285.5|13284.3|13290.7|13289.5|13285.5|13284.3|179
1606388400000|2020-11-26 11:00:00|13285.7|13284.5|13290.7|13289.5|13292|13290.8|13284.5|13283.3|153
1606388700000|2020-11-26 11:05:00|13290.5|13289.3|13292|13290.8|13295.2|13294|13290|13288.8|178
1606389000000|2020-11-26 11:10:00|13292.2|13291|13295|13293.8|13295|13293.8|13291.2|13290|128
1606389300000|2020-11-26 11:15:00|13294.7|13293.5|13292.2|13291|13296|13294.8|13291.5|13290.3|122
1606389600000|2020-11-26 11:20:00|13291.7|13290.5|13293|13291.8|13294|13292.8|13289.7|13288.5|132
1606389900000|2020-11-26 11:25:00|13293.2|13292|13290.2|13289|13294.2|13293|13289.2|13288|185
1606390200000|2020-11-26 11:30:00|13290|13288.8|13293.2|13292|13294.7|13293.5|13289|13287.8|204
1606390500000|2020-11-26 11:35:00|13293|13291.8|13292.2|13291|13294.7|13293.5|13291.2|13290|192
1606390800000|2020-11-26 11:40:00|13292.5|13291.3|13288.2|13287|13292.7|13291.5|13284|13282.8|249
1606391100000|2020-11-26 11:45:00|13288|13286.8|13287|13285.8|13289.2|13288|13284|13282.8|144
1606391400000|2020-11-26 11:50:00|13287.2|13286|13290.2|13289|13290.7|13289.5|13286|13284.8|190
1606391700000|2020-11-26 11:55:00|13290.7|13289.5|13286.7|13285.5|13291.7|13290.5|13281.2|13280|158
1606392000000|2020-11-26 12:00:00|13286.5|13285.3|13283.2|13282|13287.5|13286.3|13281.2|13280|166
1606392300000|2020-11-26 12:05:00|13283.5|13282.3|13283.2|13282|13283.7|13282.5|13279.5|13278.3|131
1606392600000|2020-11-26 12:10:00|13283.7|13282.5|13284.2|13283|13290.5|13289.3|13282.7|13281.5|190
1606392900000|2020-11-26 12:15:00|13284|13282.8|13285|13283.8|13291|13289.8|13283.2|13282|204
1606393200000|2020-11-26 12:20:00|13285.2|13284|13287.5|13286.3|13288.2|13287|13283.5|13282.3|82
1606393500000|2020-11-26 12:25:00|13287.7|13286.5|13282.7|13281.5|13287.7|13286.5|13282|13280.8|211
1606393800000|2020-11-26 12:30:00|13283|13281.8|13284.7|13283.5|13285.2|13284|13281.7|13280.5|97
1606394100000|2020-11-26 12:35:00|13284.5|13283.3|13283.2|13282|13284.7|13283.5|13279.2|13278|103
1606394400000|2020-11-26 12:40:00|13282.6|13281.4|13286.1|13284.9|13286.9|13285.7|13282.4|13281.2|153
1606394700000|2020-11-26 12:45:00|13285.9|13284.7|13287.1|13285.9|13288.6|13287.4|13285.1|13283.9|292
1606395000000|2020-11-26 12:50:00|13287.4|13286.2|13289.1|13287.9|13290.9|13289.7|13285.6|13284.4|105
1606395300000|2020-11-26 12:55:00|13289.4|13288.2|13291.6|13290.4|13293.4|13292.2|13288.9|13287.7|269
1606395600000|2020-11-26 13:00:00|13291.9|13290.7|13292.4|13291.2|13294.9|13293.7|13290.6|13289.4|205
1606395900000|2020-11-26 13:05:00|13292.6|13291.4|13294.1|13292.9|13295.4|13294.2|13290.1|13288.9|106
1606396200000|2020-11-26 13:10:00|13294.4|13293.2|13297.4|13296.2|13298.1|13296.9|13293.4|13292.2|200
1606396500000|2020-11-26 13:15:00|13297.1|13295.9|13295.6|13294.4|13299.9|13298.7|13292.4|13291.2|181
1606396800000|2020-11-26 13:20:00|13295.9|13294.7|13299.1|13297.9|13299.1|13297.9|13294.6|13293.4|163
1606397100000|2020-11-26 13:25:00|13299.4|13298.2|13302.6|13301.4|13305.6|13304.4|13298.1|13296.9|260
1606397400000|2020-11-26 13:30:00|13302.4|13301.2|13303.6|13302.4|13305.6|13304.4|13300.9|13299.7|463
1606397700000|2020-11-26 13:35:00|13303.4|13302.2|13303.6|13302.4|13305.1|13303.9|13302.6|13301.4|113
1606398000000|2020-11-26 13:40:00|13303.4|13302.2|13305.1|13303.9|13308.6|13307.4|13302.6|13301.4|278
1606398300000|2020-11-26 13:45:00|13305.6|13304.4|13309.1|13307.9|13315.1|13313.9|13304.4|13303.2|333
1606398600000|2020-11-26 13:50:00|13309.6|13308.4|13304.1|13302.9|13311.9|13310.7|13304.1|13302.9|231
1606398900000|2020-11-26 13:55:00|13304.4|13303.2|13299.1|13297.9|13305.6|13304.4|13291.4|13290.2|438
1606399200000|2020-11-26 14:00:00|13299.4|13298.2|13298.4|13297.2|13302.1|13300.9|13295.9|13294.7|212
1606399500000|2020-11-26 14:05:00|13298.1|13296.9|13304.9|13303.7|13304.9|13303.7|13298.1|13296.9|161
1606399800000|2020-11-26 14:10:00|13305.1|13303.9|13307.6|13306.4|13308.4|13307.2|13304.6|13303.4|137
1606400100000|2020-11-26 14:15:00|13307.1|13305.9|13308.1|13306.9|13310.4|13309.2|13306.4|13305.2|159
1606400400000|2020-11-26 14:20:00|13307.9|13306.7|13305.6|13304.4|13309.9|13308.7|13305.6|13304.4|111
1606400700000|2020-11-26 14:25:00|13305.9|13304.7|13313.1|13311.9|13314.1|13312.9|13305.6|13304.4|157
1606401000000|2020-11-26 14:30:00|13312.9|13311.7|13312.4|13311.2|13314.9|13313.7|13310.4|13309.2|229
1606401300000|2020-11-26 14:35:00|13312.6|13311.4|13306.4|13305.2|13313.1|13311.9|13305.4|13304.2|328
1606401600000|2020-11-26 14:40:00|13306.1|13304.9|13311.1|13309.9|13313.9|13312.7|13303.4|13302.2|239
1606401900000|2020-11-26 14:45:00|13310.9|13309.7|13313.1|13311.9|13313.6|13312.4|13306.6|13305.4|228
1606402200000|2020-11-26 14:50:00|13312.9|13311.7|13312.9|13311.7|13316.4|13315.2|13310.6|13309.4|326
1606402500000|2020-11-26 14:55:00|13312.6|13311.4|13309.6|13308.4|13313.9|13312.7|13309.6|13308.4|118
1606402800000|2020-11-26 15:00:00|13310.1|13308.9|13312.9|13311.7|13315.9|13314.7|13308.9|13307.7|439
1606403100000|2020-11-26 15:05:00|13313.1|13311.9|13310.9|13309.7|13313.4|13312.2|13309.1|13307.9|79
1606403400000|2020-11-26 15:10:00|13310.6|13309.4|13310.6|13309.4|13314.6|13313.4|13310.1|13308.9|128
1606403700000|2020-11-26 15:15:00|13310.9|13309.7|13310.4|13309.2|13311.1|13309.9|13307.6|13306.4|392
1606404000000|2020-11-26 15:20:00|13310.6|13309.4|13310.1|13308.9|13312.1|13310.9|13308.4|13307.2|122
1606404300000|2020-11-26 15:25:00|13310.4|13309.2|13314.1|13312.9|13315.6|13314.4|13308.6|13307.4|176
1606404600000|2020-11-26 15:30:00|13313.9|13312.7|13310.6|13309.4|13314.4|13313.2|13308.9|13307.7|146
1606404900000|2020-11-26 15:35:00|13310.4|13309.2|13311.6|13310.4|13312.6|13311.4|13310.1|13308.9|137
1606405200000|2020-11-26 15:40:00|13311.4|13310.2|13312.1|13310.9|13313.9|13312.7|13309.6|13308.4|200
1606405500000|2020-11-26 15:45:00|13311.6|13310.4|13312.1|13310.9|13313.6|13312.4|13310.1|13308.9|85
1606405800000|2020-11-26 15:50:00|13314.1|13312.9|13306.1|13304.9|13314.6|13313.4|13299.9|13298.7|501
1606406100000|2020-11-26 15:55:00|13306.4|13305.2|13303.4|13302.2|13315.9|13314.7|13303.1|13301.9|523
1606406400000|2020-11-26 16:00:00|13303.6|13302.4|13304.1|13302.9|13306.6|13305.4|13303.4|13302.2|202
1606406700000|2020-11-26 16:05:00|13303.9|13302.7|13299.6|13298.4|13304.1|13302.9|13298.6|13297.4|187
1606407000000|2020-11-26 16:10:00|13299.4|13298.2|13308.1|13306.9|13308.1|13306.9|13298.6|13297.4|263
1606407300000|2020-11-26 16:15:00|13308.4|13307.2|13306.4|13305.2|13309.6|13308.4|13303.9|13302.7|229
1606407600000|2020-11-26 16:20:00|13306.6|13305.4|13310.1|13308.9|13313.4|13312.2|13305.1|13303.9|229
1606407900000|2020-11-26 16:25:00|13309.9|13308.7|13306.6|13305.4|13310.9|13309.7|13304.9|13303.7|425
1606408200000|2020-11-26 16:30:00|13306.8|13304.8|13292|13290|13310.3|13308.3|13290.3|13288.3|863
1606408500000|2020-11-26 16:35:00|13292.3|13290.3|13294.5|13292.5|13295.5|13293.5|13285|13283|915
1606408800000|2020-11-26 16:40:00|13294.8|13292.8|13300.3|13298.3|13301|13299|13292.5|13290.5|272
1606409100000|2020-11-26 16:45:00|13300|13298|13296.5|13294.5|13302|13300|13296.3|13294.3|910
1606409400000|2020-11-26 16:50:00|13296.8|13294.8|13300.8|13298.8|13301.3|13299.3|13296.8|13294.8|322
1606409700000|2020-11-26 16:55:00|13301|13299|13303|13301|13304.8|13302.8|13299.3|13297.3|457
1606410000000|2020-11-26 17:00:00|13302.8|13300.8|13294.8|13292.8|13303.3|13301.3|13293.8|13291.8|288
1606410300000|2020-11-26 17:05:00|13294.5|13292.5|13287.8|13285.8|13295.5|13293.5|13286|13284|358
1606410600000|2020-11-26 17:10:00|13287.5|13285.5|13278|13276|13288.5|13286.5|13277.8|13275.8|753
1606410900000|2020-11-26 17:15:00|13278.3|13276.3|13281.3|13279.3|13283.3|13281.3|13276.5|13274.5|231
1606411200000|2020-11-26 17:20:00|13281.5|13279.5|13275.3|13273.3|13283|13281|13273|13271|180
1606411500000|2020-11-26 17:25:00|13275.5|13273.5|13270.5|13268.5|13279.8|13277.8|13270.5|13268.5|166
1606411800000|2020-11-26 17:30:00|13270.8|13268.8|13269|13267|13274|13272|13266|13264|294
1606412100000|2020-11-26 17:35:00|13269.3|13267.3|13265|13263|13270.8|13268.8|13262.5|13260.5|121
1606412400000|2020-11-26 17:40:00|13265.8|13263.8|13257.8|13255.8|13270.8|13268.8|13251.5|13249.5|275
1606412700000|2020-11-26 17:45:00|13258|13256|13264.8|13262.8|13269.8|13267.8|13257.5|13255.5|199
1606413000000|2020-11-26 17:50:00|13264.5|13262.5|13266.3|13264.3|13268.3|13266.3|13262.5|13260.5|113
1606413300000|2020-11-26 17:55:00|13266|13264|13272.5|13270.5|13273.3|13271.3|13264.8|13262.8|94
1606413600000|2020-11-26 18:00:00|13272.8|13270.8|13274.5|13272.5|13278.8|13276.8|13271|13269|137
1606413900000|2020-11-26 18:05:00|13273.8|13271.8|13271|13269|13275|13273|13269.8|13267.8|49
1606414200000|2020-11-26 18:10:00|13271.3|13269.3|13275.5|13273.5|13277|13275|13271.3|13269.3|40
1606414500000|2020-11-26 18:15:00|13275.8|13273.8|13273.8|13271.8|13276.5|13274.5|13273.5|13271.5|41
1606414800000|2020-11-26 18:20:00|13273.5|13271.5|13276.5|13274.5|13276.5|13274.5|13272|13270|36
1606415100000|2020-11-26 18:25:00|13276.3|13274.3|13276.8|13274.8|13277.8|13275.8|13275.8|13273.8|28
1606415400000|2020-11-26 18:30:00|13277|13275|13275.5|13273.5|13277.8|13275.8|13275.5|13273.5|28
1606415700000|2020-11-26 18:35:00|13275.8|13273.8|13277.3|13275.3|13277.3|13275.3|13275.3|13273.3|9
1606416000000|2020-11-26 18:40:00|13277|13275|13275.5|13273.5|13277|13275|13274.3|13272.3|26
1606416300000|2020-11-26 18:45:00|13275.3|13273.3|13277.3|13275.3|13277.3|13275.3|13274.5|13272.5|19
1606416600000|2020-11-26 18:50:00|13277|13275|13276.8|13274.8|13277.3|13275.3|13276.5|13274.5|11
1606416900000|2020-11-26 18:55:00|13276.5|13274.5|13276.5|13274.5|13277|13275|13276|13274|14
1606417200000|2020-11-26 19:00:00|13277.3|13275.3|13279.8|13277.8|13282|13280|13276.8|13274.8|93
1606417500000|2020-11-26 19:05:00|13279.5|13277.5|13279.3|13277.3|13279.5|13277.5|13278.3|13276.3|20
1606417800000|2020-11-26 19:10:00|13279.5|13277.5|13280|13278|13280.8|13278.8|13278.8|13276.8|12
1606418100000|2020-11-26 19:15:00|13279.8|13277.8|13276.5|13274.5|13279.8|13277.8|13276.5|13274.5|14
1606418400000|2020-11-26 19:20:00|13276.3|13274.3|13273.8|13271.8|13276.8|13274.8|13273.8|13271.8|20
1606418700000|2020-11-26 19:25:00|13274|13272|13266.8|13264.8|13274.3|13272.3|13266.8|13264.8|38
1606419000000|2020-11-26 19:30:00|13266.5|13264.5|13273.3|13271.3|13276.8|13274.8|13266.3|13264.3|117
1606419300000|2020-11-26 19:35:00|13272.8|13270.8|13274.5|13272.5|13274.8|13272.8|13272|13270|10
1606419600000|2020-11-26 19:40:00|13274.3|13272.3|13276|13274|13276.5|13274.5|13273.5|13271.5|21
1606419900000|2020-11-26 19:45:00|13275.8|13273.8|13277|13275|13277.5|13275.5|13274.5|13272.5|35
1606420200000|2020-11-26 19:50:00|13277.3|13275.3|13279|13277|13282.8|13280.8|13277|13275|56
1606420500000|2020-11-26 19:55:00|13279.3|13277.3|13276.8|13274.8|13279.5|13277.5|13275.8|13273.8|55
1606420800000|2020-11-26 20:00:00|13276.5|13274.5|13269.3|13267.3|13276.5|13274.5|13269.3|13267.3|35
1606421100000|2020-11-26 20:05:00|13268.8|13266.8|13268|13266|13269.8|13267.8|13267.3|13265.3|14
1606421400000|2020-11-26 20:10:00|13267.8|13265.8|13261.3|13259.3|13268|13266|13257|13255|87
1606421700000|2020-11-26 20:15:00|13261|13259|13265.8|13263.8|13266.8|13264.8|13261|13259|44
1606422000000|2020-11-26 20:20:00|13265.5|13263.5|13266.5|13264.5|13266.5|13264.5|13265.3|13263.3|12
1606422300000|2020-11-26 20:25:00|13266.8|13264.8|13268.5|13266.5|13268.8|13266.8|13264.5|13262.5|42
1606422600000|2020-11-26 20:30:00|13268|13266|13267.8|13265.8|13270.8|13268.8|13267.3|13265.3|35
1606422900000|2020-11-26 20:35:00|13267.5|13265.5|13269.8|13267.8|13271|13269|13267.5|13265.5|43
1606423200000|2020-11-26 20:40:00|13270|13268|13274.3|13272.3|13275.3|13273.3|13269.8|13267.8|70
1606423500000|2020-11-26 20:45:00|13274|13272|13279|13277|13282.3|13280.3|13274|13272|106
1606423800000|2020-11-26 20:50:00|13279.5|13277.5|13284|13282|13284.8|13282.8|13278.5|13276.5|95
1606424100000|2020-11-26 20:55:00|13283.5|13281.5|13278.3|13276.3|13285.3|13283.3|13277.8|13275.8|83
1606424400000|2020-11-26 21:00:00|13279.8|13274.8|13278|13273|13280.1|13275.1|13277.8|13272.8|13
1606424700000|2020-11-26 21:05:00|13277.9|13272.9|13277.3|13272.3|13277.9|13272.9|13277.3|13272.3|0
1606425000000|2020-11-26 21:10:00|13277.2|13272.2|13276.9|13271.9|13277.3|13272.3|13276.9|13271.9|0
1606425300000|2020-11-26 21:15:00|13276.3|13271.3|13277.5|13272.5|13277.5|13272.5|13276.3|13271.3|0
1606425600000|2020-11-26 21:20:00|13277.6|13272.6|13277.8|13272.8|13277.8|13272.8|13277.6|13272.6|0
1606426200000|2020-11-26 21:30:00|13277.9|13272.9|13277.9|13272.9|13277.9|13272.9|13277.9|13272.9|0
1606427100000|2020-11-26 21:45:00|13278.2|13273.2|13278.2|13273.2|13278.2|13273.2|13278.2|13273.2|0
1606427400000|2020-11-26 21:50:00|13278.3|13273.3|13278.2|13273.2|13278.3|13273.3|13278.2|13273.2|0
1606428000000|2020-11-26 22:00:00|13277.9|13272.9|13277.8|13272.8|13277.9|13272.9|13277.8|13272.8|0
1606428300000|2020-11-26 22:05:00|13277.7|13272.7|13277.8|13272.8|13277.8|13272.8|13277.7|13272.7|0
1606428900000|2020-11-26 22:15:00|13277.9|13272.9|13278|13273|13278|13273|13277.9|13272.9|0
1606429500000|2020-11-26 22:25:00|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|13278.1|13273.1|0
1606429800000|2020-11-26 22:30:00|13278|13273|13277.9|13272.9|13278|13273|13277.9|13272.9|0
1606430100000|2020-11-26 22:35:00|13277.8|13272.8|13277.9|13272.9|13277.9|13272.9|13277.8|13272.8|0
1606430700000|2020-11-26 22:45:00|13278|13273|13278|13273|13278|13273|13278|13273|0
1606431300000|2020-11-26 22:55:00|13278.1|13273.1|13278.5|13273.5|13278.5|13273.5|13278|13273|0
1606431600000|2020-11-26 23:00:00|13284.1|13279.1|13291.3|13286.3|13291.3|13286.3|13278.6|13273.6|0
1606431900000|2020-11-26 23:05:00|13290|13285|13281.1|13276.1|13290.5|13285.5|13279.4|13274.4|0
1606432200000|2020-11-26 23:10:00|13281|13276|13285.3|13280.3|13287.6|13282.6|13278.6|13273.6|0
1606432500000|2020-11-26 23:15:00|13284.1|13279.1|13279.3|13274.3|13284.3|13279.3|13279.3|13274.3|0
1606432800000|2020-11-26 23:20:00|13280.1|13275.1|13277.5|13272.5|13280.1|13275.1|13275.1|13270.1|0
1606433100000|2020-11-26 23:25:00|13277.1|13272.1|13276.8|13271.8|13279.2|13274.2|13276.8|13271.8|0
1606433400000|2020-11-26 23:30:00|13276.4|13271.4|13276.2|13271.2|13282|13277|13275.4|13270.4|0
1606433700000|2020-11-26 23:35:00|13275.8|13270.8|13275.5|13270.5|13277.1|13272.1|13267.9|13262.9|0
1606434000000|2020-11-26 23:40:00|13275.1|13270.1|13278|13273|13278.8|13273.8|13272.6|13267.6|0
1606434300000|2020-11-26 23:45:00|13278.8|13273.8|13283.1|13278.1|13284.6|13279.6|13278.8|13273.8|0
1606434600000|2020-11-26 23:50:00|13282.2|13277.2|13281.3|13276.3|13283.8|13278.8|13281.3|13276.3|0
1606434900000|2020-11-26 23:55:00|13281.7|13276.7|13281.2|13276.2|13283.6|13278.6|13278.7|13273.7|0
1606435200000|2020-11-27 00:00:00|13282|13277|13278.9|13273.9|13285.4|13280.4|13278|13273|0
1606435500000|2020-11-27 00:05:00|13279.3|13274.3|13270.5|13265.5|13279.8|13274.8|13264.8|13259.8|0
1606435800000|2020-11-27 00:10:00|13271.3|13266.3|13271.8|13266.8|13274.6|13269.6|13269.7|13264.7|0
1606436100000|2020-11-27 00:15:00|13272.2|13267.2|13273.3|13269.3|13276.8|13272.8|13259.8|13255.8|96
1606436400000|2020-11-27 00:20:00|13273.5|13269.5|13280.3|13276.3|13281|13277|13271.8|13267.8|78
1606436700000|2020-11-27 00:25:00|13281.5|13277.5|13278|13274|13282.5|13278.5|13277.3|13273.3|20
1606437000000|2020-11-27 00:30:00|13277.8|13273.8|13270.8|13266.8|13280|13276|13269.3|13265.3|24
1606437300000|2020-11-27 00:35:00|13270.5|13266.5|13278|13274|13278|13274|13265|13261|133
1606437600000|2020-11-27 00:40:00|13277.8|13273.8|13275.5|13271.5|13280.8|13276.8|13275|13271|54
1606437900000|2020-11-27 00:45:00|13275.3|13271.3|13276.5|13272.5|13279|13275|13273.3|13269.3|52
1606438200000|2020-11-27 00:50:00|13276.3|13272.3|13278.8|13274.8|13279|13275|13273.5|13269.5|46
1606438500000|2020-11-27 00:55:00|13279|13275|13287.8|13283.8|13288.3|13284.3|13279|13275|57
1606438800000|2020-11-27 01:00:00|13287.5|13283.5|13286.5|13282.5|13287.5|13283.5|13280.8|13276.8|29
1606439100000|2020-11-27 01:05:00|13286.3|13282.3|13283.8|13279.8|13288.3|13284.3|13283|13279|11
1606439400000|2020-11-27 01:10:00|13285.5|13281.5|13280.3|13276.3|13285.8|13281.8|13280|13276|40
1606439700000|2020-11-27 01:15:00|13279.8|13275.8|13282.3|13278.3|13287.5|13283.5|13279.3|13275.3|40
1606440000000|2020-11-27 01:20:00|13283.8|13279.8|13280.5|13276.5|13285|13281|13277.5|13273.5|27
1606440300000|2020-11-27 01:25:00|13282|13278|13279|13275|13283.3|13279.3|13278|13274|25
1606440600000|2020-11-27 01:30:00|13279.3|13275.3|13282.8|13278.8|13284.8|13280.8|13275.3|13271.3|20
1606440900000|2020-11-27 01:35:00|13283|13279|13288.5|13284.5|13288.5|13284.5|13280.5|13276.5|25
1606441200000|2020-11-27 01:40:00|13288.3|13284.3|13286.8|13282.8|13288.8|13284.8|13285.3|13281.3|19
1606441500000|2020-11-27 01:45:00|13287|13283|13282.8|13278.8|13290.5|13286.5|13281.5|13277.5|28
1606441800000|2020-11-27 01:50:00|13282.5|13278.5|13275.5|13271.5|13283|13279|13272.8|13268.8|19
1606442100000|2020-11-27 01:55:00|13275.8|13271.8|13269.3|13265.3|13276.8|13272.8|13267.3|13263.3|40
1606442400000|2020-11-27 02:00:00|13269.5|13265.5|13262.5|13258.5|13271|13267|13262.3|13258.3|36
1606442700000|2020-11-27 02:05:00|13262.8|13258.8|13255.3|13251.3|13264|13260|13245.3|13241.3|106
1606443000000|2020-11-27 02:10:00|13254.5|13250.5|13259.5|13255.5|13260.8|13256.8|13253|13249|51
1606443300000|2020-11-27 02:15:00|13259.3|13255.3|13258.3|13254.3|13262.8|13258.8|13257.8|13253.8|24
1606443600000|2020-11-27 02:20:00|13259.8|13255.8|13263.8|13259.8|13263.8|13259.8|13258.3|13254.3|24
1606443900000|2020-11-27 02:25:00|13265.5|13261.5|13259.5|13255.5|13266.5|13262.5|13259.5|13255.5|16
1606444200000|2020-11-27 02:30:00|13259.8|13255.8|13259.5|13255.5|13261.5|13257.5|13257.5|13253.5|62
1606444500000|2020-11-27 02:35:00|13259.3|13255.3|13263.5|13259.5|13265.8|13261.8|13257.5|13253.5|36
1606444800000|2020-11-27 02:40:00|13265.8|13261.8|13264|13260|13267.3|13263.3|13263.3|13259.3|24
1606445100000|2020-11-27 02:45:00|13265|13261|13264.8|13260.8|13265|13261|13263|13259|9
1606445400000|2020-11-27 02:50:00|13265|13261|13263.5|13259.5|13268.8|13264.8|13260.8|13256.8|29
1606445700000|2020-11-27 02:55:00|13264.8|13260.8|13263.8|13259.8|13265.3|13261.3|13260.8|13256.8|15
1606446000000|2020-11-27 03:00:00|13264|13260|13259.8|13255.8|13265.3|13261.3|13259.5|13255.5|17
1606446300000|2020-11-27 03:05:00|13260.8|13256.8|13262.3|13258.3|13262.3|13258.3|13260.3|13256.3|6
1606446600000|2020-11-27 03:10:00|13262|13258|13262.3|13258.3|13265.3|13261.3|13261.8|13257.8|8
1606446900000|2020-11-27 03:15:00|13262|13258|13257|13253|13263|13259|13257|13253|6
1606447200000|2020-11-27 03:20:00|13257.3|13253.3|13257.5|13253.5|13258.3|13254.3|13256.3|13252.3|7
1606447500000|2020-11-27 03:25:00|13257.8|13253.8|13264|13260|13264.8|13260.8|13257.8|13253.8|7
1606447800000|2020-11-27 03:30:00|13264.5|13260.5|13272.3|13268.3|13272.8|13268.8|13264.5|13260.5|32
1606448100000|2020-11-27 03:35:00|13272|13268|13271.3|13267.3|13274.5|13270.5|13269.8|13265.8|21
1606448400000|2020-11-27 03:40:00|13272|13268|13275.5|13271.5|13277.5|13273.5|13271.3|13267.3|23
1606448700000|2020-11-27 03:45:00|13275|13271|13275.3|13271.3|13275.3|13271.3|13273.8|13269.8|17
1606449000000|2020-11-27 03:50:00|13275.5|13271.5|13278.8|13274.8|13280.3|13276.3|13275.3|13271.3|22
1606449300000|2020-11-27 03:55:00|13279.5|13275.5|13278.8|13274.8|13282|13278|13276.8|13272.8|25
1606449600000|2020-11-27 04:00:00|13278|13274|13280.3|13276.3|13282.3|13278.3|13276|13272|18
1606449900000|2020-11-27 04:05:00|13280.5|13276.5|13276.5|13272.5|13280.5|13276.5|13276.3|13272.3|4
1606450200000|2020-11-27 04:10:00|13277|13273|13276|13272|13277.8|13273.8|13274.3|13270.3|19
1606450500000|2020-11-27 04:15:00|13274.5|13270.5|13272|13268|13276.5|13272.5|13271.5|13267.5|15
1606450800000|2020-11-27 04:20:00|13271.3|13267.3|13276|13272|13276.8|13272.8|13271.3|13267.3|11
1606451100000|2020-11-27 04:25:00|13276.5|13272.5|13277.3|13273.3|13278.8|13274.8|13275.8|13271.8|13
1606451400000|2020-11-27 04:30:00|13277.5|13273.5|13280.5|13276.5|13281.8|13277.8|13277.3|13273.3|12
1606451700000|2020-11-27 04:35:00|13281|13277|13282|13278|13282|13278|13279.5|13275.5|10
1606452000000|2020-11-27 04:40:00|13281.5|13277.5|13284.5|13280.5|13285|13281|13279.5|13275.5|14
1606452300000|2020-11-27 04:45:00|13285.3|13281.3|13286.3|13282.3|13289.3|13285.3|13284.3|13280.3|37
1606452600000|2020-11-27 04:50:00|13286|13282|13283|13279|13286.8|13282.8|13282.8|13278.8|16
1606452900000|2020-11-27 04:55:00|13283.3|13279.3|13281|13277|13284|13280|13279.5|13275.5|16
1606453200000|2020-11-27 05:00:00|13281.5|13277.5|13276.8|13272.8|13281.5|13277.5|13276.8|13272.8|33
1606453500000|2020-11-27 05:05:00|13277|13273|13277|13273|13279.8|13275.8|13275.8|13271.8|31
1606453800000|2020-11-27 05:10:00|13276.8|13272.8|13272|13268|13276.8|13272.8|13272|13268|28
1606454100000|2020-11-27 05:15:00|13272.3|13268.3|13276.5|13272.5|13276.8|13272.8|13272|13268|20
1606454400000|2020-11-27 05:20:00|13276.8|13272.8|13275.3|13271.3|13279.8|13275.8|13275.3|13271.3|22
1606454700000|2020-11-27 05:25:00|13275.5|13271.5|13273.8|13269.8|13278.5|13274.5|13272.5|13268.5|26
1606455000000|2020-11-27 05:30:00|13274|13270|13281.3|13277.3|13281.3|13277.3|13274|13270|29
1606455300000|2020-11-27 05:35:00|13281|13277|13274.3|13270.3|13281|13277|13274.3|13270.3|16
1606455600000|2020-11-27 05:40:00|13274.5|13270.5|13279.8|13275.8|13279.8|13275.8|13272.8|13268.8|37
1606455900000|2020-11-27 05:45:00|13280.8|13276.8|13281.3|13277.3|13284.3|13280.3|13275.5|13271.5|44
1606456200000|2020-11-27 05:50:00|13281|13277|13283.3|13279.3|13286|13282|13277.5|13273.5|29
1606456500000|2020-11-27 05:55:00|13283.5|13279.5|13292.8|13288.8|13293.3|13289.3|13283.3|13279.3|59
1606456800000|2020-11-27 06:00:00|13292.5|13288.5|13286|13282|13292.5|13288.5|13283.3|13279.3|71
1606457100000|2020-11-27 06:05:00|13285.8|13281.8|13287|13283|13288.5|13284.5|13284.5|13280.5|24
1606457400000|2020-11-27 06:10:00|13286.8|13282.8|13297.3|13293.3|13300.3|13296.3|13284.8|13280.8|78
1606457700000|2020-11-27 06:15:00|13297|13293|13293.8|13289.8|13297.3|13293.3|13290.5|13286.5|43
1606458000000|2020-11-27 06:20:00|13294.5|13290.5|13300.8|13296.8|13301.8|13297.8|13294.5|13290.5|40
1606458300000|2020-11-27 06:25:00|13300.5|13296.5|13300.5|13296.5|13304|13300|13299|13295|28
1606458600000|2020-11-27 06:30:00|13300.3|13296.3|13305.3|13301.3|13307|13303|13298.3|13294.3|114
1606458900000|2020-11-27 06:35:00|13305.5|13301.5|13307.5|13303.5|13309|13305|13305|13301|57
1606459200000|2020-11-27 06:40:00|13307.3|13303.3|13305.5|13301.5|13307.3|13303.3|13303.3|13299.3|36
1606459500000|2020-11-27 06:45:00|13305.8|13301.8|13304.8|13300.8|13307.5|13303.5|13303.3|13299.3|27
1606459800000|2020-11-27 06:50:00|13303.8|13299.8|13309.8|13305.8|13310.3|13306.3|13303.5|13299.5|43
1606460100000|2020-11-27 06:55:00|13309.5|13305.5|13307.8|13303.8|13312.3|13308.3|13307.3|13303.3|44
1606460400000|2020-11-27 07:00:00|13306.8|13304.8|13299.8|13297.8|13309.5|13307.5|13296|13294|217
1606460700000|2020-11-27 07:05:00|13299.5|13297.5|13297|13295|13301.8|13299.8|13296|13294|83
1606461000000|2020-11-27 07:10:00|13297.8|13295.8|13299.5|13297.5|13300.3|13298.3|13295.8|13293.8|78
1606461300000|2020-11-27 07:15:00|13299.8|13297.8|13292|13290|13300.8|13298.8|13291|13289|91
1606461600000|2020-11-27 07:20:00|13292.5|13290.5|13287.5|13285.5|13294.3|13292.3|13285.3|13283.3|146
1606461900000|2020-11-27 07:25:00|13287.8|13285.8|13286.3|13284.3|13291.8|13289.8|13285.3|13283.3|67
1606462200000|2020-11-27 07:30:00|13286|13284|13287|13285|13289.3|13287.3|13284|13282|82
1606462500000|2020-11-27 07:35:00|13287.3|13285.3|13291.8|13289.8|13291.8|13289.8|13286.5|13284.5|118
1606462800000|2020-11-27 07:40:00|13292.8|13290.8|13290.3|13288.3|13293|13291|13288.3|13286.3|86
1606463100000|2020-11-27 07:45:00|13289.8|13287.8|13293.3|13291.3|13293.8|13291.8|13286.8|13284.8|100
1606463400000|2020-11-27 07:50:00|13293|13291|13290.5|13288.5|13294.3|13292.3|13289.8|13287.8|55
1606463700000|2020-11-27 07:55:00|13290.3|13288.3|13278|13276|13290.3|13288.3|13278|13276|196
1606464000000|2020-11-27 08:00:00|13277.6|13276.4|13286.1|13284.9|13297.1|13295.9|13277.6|13276.4|919
1606464300000|2020-11-27 08:05:00|13286.4|13285.2|13301.1|13299.9|13312.6|13311.4|13284.6|13283.4|1018
1606464600000|2020-11-27 08:10:00|13301.6|13300.4|13301.4|13300.2|13309.1|13307.9|13300.4|13299.2|492
1606464900000|2020-11-27 08:15:00|13301.6|13300.4|13296.6|13295.4|13307.9|13306.7|13292.6|13291.4|771
1606465200000|2020-11-27 08:20:00|13296.4|13295.2|13313.6|13312.4|13324.4|13323.2|13292.6|13291.4|1313
1606465500000|2020-11-27 08:25:00|13313.4|13312.2|13313.6|13312.4|13325.1|13323.9|13310.4|13309.2|782
1606465800000|2020-11-27 08:30:00|13313.4|13312.2|13311.4|13310.2|13317.1|13315.9|13304.6|13303.4|649
1606466100000|2020-11-27 08:35:00|13310.9|13309.7|13310.9|13309.7|13320.1|13318.9|13308.9|13307.7|459
1606466400000|2020-11-27 08:40:00|13311.1|13309.9|13316.6|13315.4|13319.4|13318.2|13310.9|13309.7|287
1606466700000|2020-11-27 08:45:00|13316.4|13315.2|13323.1|13321.9|13324.6|13323.4|13312.6|13311.4|621
1606467000000|2020-11-27 08:50:00|13323.4|13322.2|13334.4|13333.2|13341.9|13340.7|13323.1|13321.9|1282
1606467300000|2020-11-27 08:55:00|13334.1|13332.9|13325.6|13324.4|13337.1|13335.9|13322.1|13320.9|787
1606467600000|2020-11-27 09:00:00|13325.9|13324.7|13328.9|13327.7|13338.4|13337.2|13317.6|13316.4|940
1606467900000|2020-11-27 09:05:00|13329.1|13327.9|13327.6|13326.4|13332.1|13330.9|13322.6|13321.4|334
1606468200000|2020-11-27 09:10:00|13327.9|13326.7|13328.6|13327.4|13330.9|13329.7|13323.1|13321.9|253
1606468500000|2020-11-27 09:15:00|13328.9|13327.7|13327.9|13326.7|13332.1|13330.9|13324.6|13323.4|235
1606468800000|2020-11-27 09:20:00|13327.6|13326.4|13332.6|13331.4|13339.1|13337.9|13326.1|13324.9|349
1606469100000|2020-11-27 09:25:00|13334.1|13332.9|13328.6|13327.4|13337.6|13336.4|13324.4|13323.2|363
1606469400000|2020-11-27 09:30:00|13328.4|13327.2|13320.1|13318.9|13331.1|13329.9|13319.1|13317.9|417
1606469700000|2020-11-27 09:35:00|13319.9|13318.7|13311.4|13310.2|13323.1|13321.9|13311.1|13309.9|425
1606470000000|2020-11-27 09:40:00|13310.9|13309.7|13316.1|13314.9|13318.6|13317.4|13310.9|13309.7|358
1606470300000|2020-11-27 09:45:00|13316.4|13315.2|13318.6|13317.4|13321.1|13319.9|13314.6|13313.4|203
1606470600000|2020-11-27 09:50:00|13318.4|13317.2|13314.4|13313.2|13322.4|13321.2|13309.1|13307.9|339
1606470900000|2020-11-27 09:55:00|13314.6|13313.4|13316.6|13315.4|13320.1|13318.9|13314.4|13313.2|174
1606471200000|2020-11-27 10:00:00|13317.1|13315.9|13317.1|13315.9|13319.1|13317.9|13314.1|13312.9|166
1606471500000|2020-11-27 10:05:00|13317.4|13316.2|13307.1|13305.9|13317.9|13316.7|13303.1|13301.9|722
1606471800000|2020-11-27 10:10:00|13306.9|13305.7|13309.9|13308.7|13313.9|13312.7|13306.6|13305.4|210
1606472100000|2020-11-27 10:15:00|13310.1|13308.9|13290.4|13289.2|13310.1|13308.9|13285.6|13284.4|968
1606472400000|2020-11-27 10:20:00|13290.6|13289.4|13296.1|13294.9|13297.1|13295.9|13286.4|13285.2|436
1606472700000|2020-11-27 10:25:00|13296.4|13295.2|13297.6|13296.4|13299.6|13298.4|13294.6|13293.4|320
1606473000000|2020-11-27 10:30:00|13297.4|13296.2|13300.4|13299.2|13305.6|13304.4|13297.1|13295.9|335
1606473300000|2020-11-27 10:35:00|13300.1|13298.9|13304.1|13302.9|13308.9|13307.7|13298.1|13296.9|210
1606473600000|2020-11-27 10:40:00|13304.6|13303.4|13310.6|13309.4|13313.1|13311.9|13304.6|13303.4|324
1606473900000|2020-11-27 10:45:00|13310.9|13309.7|13313.4|13312.2|13317.1|13315.9|13308.1|13306.9|449
1606474200000|2020-11-27 10:50:00|13313.1|13311.9|13317.6|13316.4|13317.9|13316.7|13308.6|13307.4|412
1606474500000|2020-11-27 10:55:00|13318.1|13316.9|13322.6|13321.4|13325.4|13324.2|13315.1|13313.9|521
1606474800000|2020-11-27 11:00:00|13323.1|13321.9|13320.6|13319.4|13325.1|13323.9|13318.4|13317.2|288
1606475100000|2020-11-27 11:05:00|13320.4|13319.2|13322.4|13321.2|13326.9|13325.7|13318.4|13317.2|315
1606475400000|2020-11-27 11:10:00|13322.6|13321.4|13321.9|13320.7|13326.6|13325.4|13319.6|13318.4|354
1606475700000|2020-11-27 11:15:00|13321.6|13320.4|13317.4|13316.2|13325.1|13323.9|13316.4|13315.2|220
1606476000000|2020-11-27 11:20:00|13317.6|13316.4|13322.6|13321.4|13323.1|13321.9|13316.1|13314.9|221
1606476300000|2020-11-27 11:25:00|13322.9|13321.7|13320.9|13319.7|13325.4|13324.2|13319.6|13318.4|180
1606476600000|2020-11-27 11:30:00|13320.6|13319.4|13317.1|13315.9|13320.9|13319.7|13314.1|13312.9|241
1606476900000|2020-11-27 11:35:00|13317.4|13316.2|13317.6|13316.4|13320.1|13318.9|13316.1|13314.9|84
1606477200000|2020-11-27 11:40:00|13317.9|13316.7|13317.1|13315.9|13323.6|13322.4|13316.1|13314.9|233
1606477500000|2020-11-27 11:45:00|13316.9|13315.7|13322.6|13321.4|13323.6|13322.4|13316.9|13315.7|258
1606477800000|2020-11-27 11:50:00|13322.4|13321.2|13315.1|13313.9|13323.4|13322.2|13307.6|13306.4|593
1606478100000|2020-11-27 11:55:00|13315.6|13314.4|13324.6|13323.4|13324.9|13323.7|13314.4|13313.2|339
1606478400000|2020-11-27 12:00:00|13324.4|13323.2|13324.6|13323.4|13325.1|13323.9|13317.6|13316.4|395
1606478700000|2020-11-27 12:05:00|13324.9|13323.7|13326.6|13325.4|13327.1|13325.9|13322.4|13321.2|139
1606479000000|2020-11-27 12:10:00|13326.1|13324.9|13322.9|13321.7|13326.6|13325.4|13321.1|13319.9|211
1606479300000|2020-11-27 12:15:00|13322.6|13321.4|13319.6|13318.4|13322.9|13321.7|13318.1|13316.9|223
1606479600000|2020-11-27 12:20:00|13319.4|13318.2|13320.4|13319.2|13321.1|13319.9|13313.9|13312.7|181
1606479900000|2020-11-27 12:25:00|13320.1|13318.9|13316.9|13315.7|13322.6|13321.4|13315.6|13314.4|190
1606480200000|2020-11-27 12:30:00|13317.4|13316.2|13317.4|13316.2|13320.6|13319.4|13315.1|13313.9|161
1606480500000|2020-11-27 12:35:00|13317.6|13316.4|13316.6|13315.4|13320.4|13319.2|13315.9|13314.7|133
1606480800000|2020-11-27 12:40:00|13316.4|13315.2|13311.9|13310.7|13318.1|13316.9|13310.4|13309.2|270
1606481100000|2020-11-27 12:45:00|13311.6|13310.4|13315.6|13314.4|13317.9|13316.7|13311.1|13309.9|186
1606481400000|2020-11-27 12:50:00|13315.9|13314.7|13318.9|13317.7|13319.6|13318.4|13314.1|13312.9|174
1606481700000|2020-11-27 12:55:00|13318.6|13317.4|13315.1|13313.9|13319.4|13318.2|13310.6|13309.4|215
1606482000000|2020-11-27 13:00:00|13316.1|13314.9|13316.9|13315.7|13316.9|13315.7|13312.4|13311.2|124
1606482300000|2020-11-27 13:05:00|13316.6|13315.4|13315.4|13314.2|13318.6|13317.4|13314.6|13313.4|161
1606482600000|2020-11-27 13:10:00|13315.1|13313.9|13313.4|13312.2|13317.4|13316.2|13312.6|13311.4|173
1606482900000|2020-11-27 13:15:00|13313.6|13312.4|13312.1|13310.9|13316.1|13314.9|13311.6|13310.4|331
1606483200000|2020-11-27 13:20:00|13311.9|13310.7|13311.6|13310.4|13314.1|13312.9|13309.1|13307.9|189
1606483500000|2020-11-27 13:25:00|13311.4|13310.2|13305.1|13303.9|13312.1|13310.9|13303.6|13302.4|208
1606483800000|2020-11-27 13:30:00|13304.9|13303.7|13300.9|13299.7|13304.9|13303.7|13299.1|13297.9|247
1606484100000|2020-11-27 13:35:00|13301.1|13299.9|13305.6|13304.4|13306.1|13304.9|13300.6|13299.4|263
1606484400000|2020-11-27 13:40:00|13305.9|13304.7|13316.6|13315.4|13317.1|13315.9|13305.9|13304.7|425
1606484700000|2020-11-27 13:45:00|13316.4|13315.2|13315.1|13313.9|13319.4|13318.2|13314.1|13312.9|268
1606485000000|2020-11-27 13:50:00|13314.9|13313.7|13315.1|13313.9|13315.9|13314.7|13312.6|13311.4|183
1606485300000|2020-11-27 13:55:00|13314.9|13313.7|13316.6|13315.4|13320.4|13319.2|13314.6|13313.4|196
1606485600000|2020-11-27 14:00:00|13316.9|13315.7|13322.6|13321.4|13324.6|13323.4|13316.4|13315.2|195
1606485900000|2020-11-27 14:05:00|13322.4|13321.2|13324.6|13323.4|13325.9|13324.7|13320.6|13319.4|199
1606486200000|2020-11-27 14:10:00|13325.1|13323.9|13325.1|13323.9|13326.9|13325.7|13324.4|13323.2|170
1606486500000|2020-11-27 14:15:00|13324.9|13323.7|13317.9|13316.7|13325.1|13323.9|13317.1|13315.9|193
1606486800000|2020-11-27 14:20:00|13317.6|13316.4|13319.6|13318.4|13320.4|13319.2|13316.1|13314.9|136
1606487100000|2020-11-27 14:25:00|13320.1|13318.9|13315.4|13314.2|13321.9|13320.7|13315.1|13313.9|230
1606487400000|2020-11-27 14:30:00|13315.1|13313.9|13325.6|13324.4|13326.9|13325.7|13313.1|13311.9|728
1606487700000|2020-11-27 14:35:00|13325.4|13324.2|13353.6|13352.4|13355.6|13354.4|13324.9|13323.7|1528
1606488000000|2020-11-27 14:40:00|13353.9|13352.7|13344.6|13343.4|13354.6|13353.4|13340.6|13339.4|669
1606488300000|2020-11-27 14:45:00|13344.9|13343.7|13347.3|13346.1|13347.3|13346.1|13340.9|13339.7|301
1606488600000|2020-11-27 14:50:00|13349.3|13348.1|13345.8|13344.6|13351.8|13350.6|13343.8|13342.6|382
1606488900000|2020-11-27 14:55:00|13345.6|13344.4|13340.8|13339.6|13346.3|13345.1|13340.1|13338.9|284
1606489200000|2020-11-27 15:00:00|13341.1|13339.9|13343.1|13341.9|13347.3|13346.1|13339.1|13337.9|626
1606489500000|2020-11-27 15:05:00|13342.8|13341.6|13358.8|13357.6|13364.1|13362.9|13341.8|13340.6|726
1606489800000|2020-11-27 15:10:00|13359.1|13357.9|13362.1|13360.9|13362.6|13361.4|13357.4|13356.2|351
1606490100000|2020-11-27 15:15:00|13362.4|13361.2|13356.1|13354.9|13363.1|13361.9|13353.4|13352.2|377
1606490400000|2020-11-27 15:20:00|13356.4|13355.2|13360.6|13359.4|13362.6|13361.4|13354.1|13352.9|307
1606490700000|2020-11-27 15:25:00|13361.1|13359.9|13354.1|13352.9|13361.6|13360.4|13351.1|13349.9|265
1606491000000|2020-11-27 15:30:00|13354.4|13353.2|13349.6|13348.4|13356.4|13355.2|13347.6|13346.4|459
1606491300000|2020-11-27 15:35:00|13349.4|13348.2|13354.6|13353.4|13356.4|13355.2|13349.1|13347.9|228
1606491600000|2020-11-27 15:40:00|13354.9|13353.7|13351.6|13350.4|13359.9|13358.7|13347.9|13346.7|324
1606491900000|2020-11-27 15:45:00|13350.9|13349.7|13353.6|13352.4|13355.1|13353.9|13346.6|13345.4|393
1606492200000|2020-11-27 15:50:00|13353.4|13352.2|13345.1|13343.9|13354.4|13353.2|13344.9|13343.7|344
1606492500000|2020-11-27 15:55:00|13345.6|13344.4|13345.6|13344.4|13354.6|13353.4|13342.9|13341.7|506
1606492800000|2020-11-27 16:00:00|13345.4|13344.2|13340.9|13339.7|13349.9|13348.7|13339.4|13338.2|368
1606493100000|2020-11-27 16:05:00|13340.6|13339.4|13343.1|13341.9|13343.6|13342.4|13339.1|13337.9|378
1606493400000|2020-11-27 16:10:00|13343.4|13342.2|13339.6|13338.4|13343.9|13342.7|13333.4|13332.2|536
1606493700000|2020-11-27 16:15:00|13339.9|13338.7|13351.1|13349.9|13351.1|13349.9|13335.9|13334.7|281
1606494000000|2020-11-27 16:20:00|13350.9|13349.7|13356.6|13355.4|13357.6|13356.4|13346.4|13345.2|677
1606494300000|2020-11-27 16:25:00|13357.4|13356.2|13363.4|13362.2|13366.6|13365.4|13350.1|13348.9|1315
1606494600000|2020-11-27 16:30:00|13363.1|13361.9|13338.5|13336.5|13368.3|13366.3|13327|13325|2045
1606494900000|2020-11-27 16:35:00|13339|13337|13335.8|13333.8|13347.8|13345.8|13328.3|13326.3|1318
1606495200000|2020-11-27 16:40:00|13336|13334|13338.5|13336.5|13340|13338|13331.5|13329.5|363
1606495500000|2020-11-27 16:45:00|13337.5|13335.5|13334|13332|13341.5|13339.5|13333.3|13331.3|339
1606495800000|2020-11-27 16:50:00|13333.8|13331.8|13333|13331|13338.8|13336.8|13329.5|13327.5|275
1606496100000|2020-11-27 16:55:00|13333.3|13331.3|13332.3|13330.3|13336.3|13334.3|13330.5|13328.5|273
1606496400000|2020-11-27 17:00:00|13332.5|13330.5|13327.3|13325.3|13334.5|13332.5|13324.8|13322.8|209
1606496700000|2020-11-27 17:05:00|13327.5|13325.5|13333.8|13331.8|13335|13333|13326.8|13324.8|259
1606497000000|2020-11-27 17:10:00|13334|13332|13330.5|13328.5|13336|13334|13326.8|13324.8|215
1606497300000|2020-11-27 17:15:00|13330.3|13328.3|13339|13337|13340|13338|13325.3|13323.3|248
1606497600000|2020-11-27 17:20:00|13338.8|13336.8|13335.3|13333.3|13339|13337|13325.5|13323.5|270
1606497900000|2020-11-27 17:25:00|13335.5|13333.5|13328|13326|13339.3|13337.3|13327.5|13325.5|161
1606498200000|2020-11-27 17:30:00|13327.8|13325.8|13331|13329|13332.3|13330.3|13322|13320|220
1606498500000|2020-11-27 17:35:00|13331.3|13329.3|13332.3|13330.3|13333.5|13331.5|13327.5|13325.5|101
1606498800000|2020-11-27 17:40:00|13332|13330|13331.3|13329.3|13335.8|13333.8|13327.8|13325.8|134
1606499100000|2020-11-27 17:45:00|13331.5|13329.5|13334.5|13332.5|13335.3|13333.3|13329.5|13327.5|75
1606499400000|2020-11-27 17:50:00|13334.8|13332.8|13336.5|13334.5|13340.3|13338.3|13334|13332|132
1606499700000|2020-11-27 17:55:00|13336.3|13334.3|13345.3|13343.3|13347|13345|13332.3|13330.3|134
1606500000000|2020-11-27 18:00:00|13345.5|13343.5|13341.5|13339.5|13346.5|13344.5|13341.3|13339.3|118
1606500300000|2020-11-27 18:05:00|13341.3|13339.3|13343.5|13341.5|13344.3|13342.3|13339|13337|77
1606500600000|2020-11-27 18:10:00|13343.8|13341.8|13344|13342|13345.8|13343.8|13340|13338|71
1606500900000|2020-11-27 18:15:00|13343.8|13341.8|13345.8|13343.8|13345.8|13343.8|13340.5|13338.5|32
1606501200000|2020-11-27 18:20:00|13344.8|13342.8|13346.5|13344.5|13347.3|13345.3|13343|13341|37
1606501500000|2020-11-27 18:25:00|13346.8|13344.8|13348.5|13346.5|13349|13347|13346.3|13344.3|28
1606501800000|2020-11-27 18:30:00|13348.8|13346.8|13352.5|13350.5|13352.8|13350.8|13348|13346|26
1606502100000|2020-11-27 18:35:00|13352.3|13350.3|13350.8|13348.8|13352.8|13350.8|13350|13348|42
1606502400000|2020-11-27 18:40:00|13350.5|13348.5|13345.3|13343.3|13350.8|13348.8|13345.3|13343.3|47
1606502700000|2020-11-27 18:45:00|13345|13343|13345.5|13343.5|13347.3|13345.3|13342.3|13340.3|50
1606503000000|2020-11-27 18:50:00|13345.8|13343.8|13344.5|13342.5|13347|13345|13342.5|13340.5|23
1606503300000|2020-11-27 18:55:00|13344.3|13342.3|13343.5|13341.5|13345|13343|13342.3|13340.3|17
1606503600000|2020-11-27 19:00:00|13343.8|13341.8|13346.8|13344.8|13349|13347|13343.8|13341.8|35
1606503900000|2020-11-27 19:05:00|13346.3|13344.3|13348.8|13346.8|13349.3|13347.3|13344.8|13342.8|13
1606504200000|2020-11-27 19:10:00|13349|13347|13349.8|13347.8|13351.5|13349.5|13348.8|13346.8|31
1606504500000|2020-11-27 19:15:00|13349.5|13347.5|13346|13344|13349.8|13347.8|13344|13342|33
1606504800000|2020-11-27 19:20:00|13345.8|13343.8|13348|13346|13349.8|13347.8|13345.8|13343.8|21
1606505100000|2020-11-27 19:25:00|13347.8|13345.8|13347|13345|13349.3|13347.3|13344.8|13342.8|55
1606505400000|2020-11-27 19:30:00|13346.8|13344.8|13349.8|13347.8|13349.8|13347.8|13344.3|13342.3|59
1606505700000|2020-11-27 19:35:00|13348.8|13346.8|13349.5|13347.5|13349.8|13347.8|13347.5|13345.5|50
1606506000000|2020-11-27 19:40:00|13349.3|13347.3|13349.5|13347.5|13350|13348|13348.8|13346.8|50
1606506300000|2020-11-27 19:45:00|13349.8|13347.8|13349.5|13347.5|13349.8|13347.8|13348.8|13346.8|11
1606506600000|2020-11-27 19:50:00|13349.8|13347.8|13349.8|13347.8|13354.3|13352.3|13349.5|13347.5|42
1606506900000|2020-11-27 19:55:00|13350.3|13348.3|13350.5|13348.5|13350.8|13348.8|13349|13347|4
1606507200000|2020-11-27 20:00:00|13350.8|13348.8|13350.8|13348.8|13351.3|13349.3|13349|13347|15
1606507500000|2020-11-27 20:05:00|13350.5|13348.5|13350.3|13348.3|13350.5|13348.5|13349.3|13347.3|8
1606507800000|2020-11-27 20:10:00|13350|13348|13348.3|13346.3|13350|13348|13348|13346|27
1606508100000|2020-11-27 20:15:00|13347.8|13345.8|13351|13349|13351.3|13349.3|13347.8|13345.8|27
1606508400000|2020-11-27 20:20:00|13351.3|13349.3|13352|13350|13352|13350|13350.5|13348.5|8
1606508700000|2020-11-27 20:25:00|13354.5|13352.5|13355|13353|13357.5|13355.5|13353.8|13351.8|59
1606509000000|2020-11-27 20:30:00|13356|13354|13354|13352|13356.3|13354.3|13353|13351|36
1606509300000|2020-11-27 20:35:00|13353.8|13351.8|13349.3|13347.3|13353.8|13351.8|13348.5|13346.5|48
1606509600000|2020-11-27 20:40:00|13350|13348|13348.3|13346.3|13350|13348|13347.5|13345.5|57
1606509900000|2020-11-27 20:45:00|13348.5|13346.5|13357.3|13355.3|13361.3|13359.3|13348.5|13346.5|177
1606510200000|2020-11-27 20:50:00|13358.8|13356.8|13357.5|13355.5|13361.3|13359.3|13356.5|13354.5|65
1606510500000|2020-11-27 20:55:00|13358.3|13356.3|13370.3|13368.3|13371|13369|13355.3|13353.3|184
1606510800000|2020-11-27 21:00:00|13370.9|13365.9|13370.6|13365.6|13370.9|13365.9|13370.5|13365.5|29
1606511400000|2020-11-27 21:10:00|13370.5|13365.5|13370.5|13365.5|13370.5|13365.5|13370.5|13365.5|0
1606690800000|2020-11-29 23:00:00|13401.8|13396.8|13397.3|13392.3|13401.8|13396.8|13394|13389|0
1606691100000|2020-11-29 23:05:00|13396.4|13391.4|13393.2|13388.2|13398.5|13393.5|13391.5|13386.5|0
1606691400000|2020-11-29 23:10:00|13392.9|13387.9|13395.6|13390.6|13395.6|13390.6|13391.6|13386.6|0
1606691700000|2020-11-29 23:15:00|13396|13391|13398.9|13393.9|13399.8|13394.8|13393.6|13388.6|0
1606692000000|2020-11-29 23:20:00|13398.8|13393.8|13399.2|13394.2|13400.6|13395.6|13396.9|13391.9|0
1606692300000|2020-11-29 23:25:00|13398.8|13393.8|13400.4|13395.4|13402.1|13397.1|13398.3|13393.3|0
1606692600000|2020-11-29 23:30:00|13401.2|13396.2|13391|13386|13402|13397|13390.2|13385.2|0
1606692900000|2020-11-29 23:35:00|13390.6|13385.6|13389.7|13384.7|13392.9|13387.9|13388.2|13383.2|0
1606693200000|2020-11-29 23:40:00|13389.2|13384.2|13390.4|13385.4|13391.8|13386.8|13388.8|13383.8|0
1606693500000|2020-11-29 23:45:00|13390|13385|13385.1|13380.1|13390|13385|13383.9|13378.9|0
1606693800000|2020-11-29 23:50:00|13384.7|13379.7|13380.4|13375.4|13386.7|13381.7|13375.4|13370.4|0
1606694100000|2020-11-29 23:55:00|13378.7|13373.7|13374.5|13369.5|13379.5|13374.5|13368.2|13363.2|0
1606694400000|2020-11-30 00:00:00|13372.8|13367.8|13369.5|13364.5|13375.8|13370.8|13359.9|13354.9|0
1606694700000|2020-11-30 00:05:00|13369.1|13364.1|13372.6|13367.6|13373|13368|13363.8|13358.8|0
1606695000000|2020-11-30 00:10:00|13371.8|13366.8|13372.5|13367.5|13373.3|13368.3|13368.5|13363.5|0
1606695300000|2020-11-30 00:15:00|13371.6|13366.6|13319.8|13315.8|13373.3|13368.3|13316.8|13312.8|145
1606695600000|2020-11-30 00:20:00|13320|13316|13312.3|13308.3|13321|13317|13310.5|13306.5|61
1606695900000|2020-11-30 00:25:00|13312.5|13308.5|13322.3|13318.3|13325.3|13321.3|13311.5|13307.5|52
1606696200000|2020-11-30 00:30:00|13322.5|13318.5|13318.5|13314.5|13323.3|13319.3|13308.3|13304.3|65
1606696500000|2020-11-30 00:35:00|13318.8|13314.8|13318|13314|13325.3|13321.3|13311.5|13307.5|60
1606696800000|2020-11-30 00:40:00|13318.5|13314.5|13319|13315|13320.3|13316.3|13315.8|13311.8|9
1606697100000|2020-11-30 00:45:00|13319.3|13315.3|13308.5|13304.5|13321.3|13317.3|13308|13304|45
1606697400000|2020-11-30 00:50:00|13308.3|13304.3|13315.3|13311.3|13316.3|13312.3|13308|13304|35
1606697700000|2020-11-30 00:55:00|13315|13311|13309.8|13305.8|13315.5|13311.5|13305.5|13301.5|39
1606698000000|2020-11-30 01:00:00|13310|13306|13303.5|13299.5|13315|13311|13295|13291|114
1606698300000|2020-11-30 01:05:00|13303.3|13299.3|13299.5|13295.5|13305.3|13301.3|13295.8|13291.8|31
1606698600000|2020-11-30 01:10:00|13299.3|13295.3|13296.8|13292.8|13302|13298|13293.8|13289.8|30
1606698900000|2020-11-30 01:15:00|13297|13293|13304.5|13300.5|13306.3|13302.3|13294|13290|46
1606699200000|2020-11-30 01:20:00|13304.8|13300.8|13305.5|13301.5|13308.3|13304.3|13304.5|13300.5|32
1606699500000|2020-11-30 01:25:00|13305.8|13301.8|13309.5|13305.5|13310.5|13306.5|13303.3|13299.3|31
1606699800000|2020-11-30 01:30:00|13308.3|13304.3|13306|13302|13312.8|13308.8|13303.5|13299.5|36
1606700100000|2020-11-30 01:35:00|13305|13301|13324.3|13320.3|13324.8|13320.8|13304.8|13300.8|85
1606700400000|2020-11-30 01:40:00|13324.5|13320.5|13320.8|13316.8|13327.5|13323.5|13318.5|13314.5|44
1606700700000|2020-11-30 01:45:00|13320.5|13316.5|13310.5|13306.5|13321.3|13317.3|13309|13305|52
1606701000000|2020-11-30 01:50:00|13310.3|13306.3|13320|13316|13320.8|13316.8|13309.3|13305.3|22
1606701300000|2020-11-30 01:55:00|13319|13315|13323|13319|13323.5|13319.5|13319|13315|19
1606701600000|2020-11-30 02:00:00|13323.3|13319.3|13318.8|13314.8|13324.5|13320.5|13314.5|13310.5|22
1606701900000|2020-11-30 02:05:00|13319|13315|13313.8|13309.8|13321.8|13317.8|13313.5|13309.5|18
1606702200000|2020-11-30 02:10:00|13313.5|13309.5|13313.3|13309.3|13317.5|13313.5|13311|13307|25
1606702500000|2020-11-30 02:15:00|13313|13309|13307.8|13303.8|13313.5|13309.5|13305|13301|26
1606702800000|2020-11-30 02:20:00|13307.5|13303.5|13306.5|13302.5|13308|13304|13305.5|13301.5|5
1606703100000|2020-11-30 02:25:00|13306.3|13302.3|13304.3|13300.3|13308.5|13304.5|13304.3|13300.3|15
1606703400000|2020-11-30 02:30:00|13304.5|13300.5|13308.5|13304.5|13308.5|13304.5|13301.3|13297.3|36
1606703700000|2020-11-30 02:35:00|13308.3|13304.3|13308.5|13304.5|13310|13306|13307|13303|13
1606704000000|2020-11-30 02:40:00|13309.5|13305.5|13307.5|13303.5|13311|13307|13307|13303|10
1606704300000|2020-11-30 02:45:00|13307.3|13303.3|13303.3|13299.3|13307.3|13303.3|13300.8|13296.8|23
1606704600000|2020-11-30 02:50:00|13303|13299|13301.3|13297.3|13304.3|13300.3|13300.3|13296.3|7
1606704900000|2020-11-30 02:55:00|13301.5|13297.5|13306|13302|13307.8|13303.8|13299.5|13295.5|20
1606705200000|2020-11-30 03:00:00|13305.8|13301.8|13312.3|13308.3|13312.8|13308.8|13305.5|13301.5|24
1606705500000|2020-11-30 03:05:00|13312.5|13308.5|13307.8|13303.8|13313.3|13309.3|13307.8|13303.8|18
1606705800000|2020-11-30 03:10:00|13307.5|13303.5|13311|13307|13311.3|13307.3|13305.8|13301.8|21
1606706100000|2020-11-30 03:15:00|13310.8|13306.8|13307.5|13303.5|13310.8|13306.8|13306.5|13302.5|8
1606706400000|2020-11-30 03:20:00|13307.3|13303.3|13302.5|13298.5|13307.5|13303.5|13299|13295|24
1606706700000|2020-11-30 03:25:00|13302|13298|13298.5|13294.5|13302.3|13298.3|13294.3|13290.3|43
1606707000000|2020-11-30 03:30:00|13298.3|13294.3|13302.3|13298.3|13303|13299|13296.8|13292.8|15
1606707300000|2020-11-30 03:35:00|13302.5|13298.5|13299.3|13295.3|13302.8|13298.8|13298|13294|11
1606707600000|2020-11-30 03:40:00|13299|13295|13301.5|13297.5|13302|13298|13297.3|13293.3|11
1606707900000|2020-11-30 03:45:00|13300.8|13296.8|13305.3|13301.3|13307.3|13303.3|13300.8|13296.8|29
1606708200000|2020-11-30 03:50:00|13305|13301|13308|13304|13309.3|13305.3|13301.8|13297.8|42
1606708500000|2020-11-30 03:55:00|13307.8|13303.8|13305.5|13301.5|13307.8|13303.8|13305|13301|11
1606708800000|2020-11-30 04:00:00|13305.3|13301.3|13300.8|13296.8|13307.8|13303.8|13300.5|13296.5|14
1606709100000|2020-11-30 04:05:00|13301|13297|13285.8|13281.8|13301.5|13297.5|13284.3|13280.3|150
1606709400000|2020-11-30 04:10:00|13285.5|13281.5|13286|13282|13287|13283|13280.3|13276.3|55
1606709700000|2020-11-30 04:15:00|13286.3|13282.3|13286.8|13282.8|13288.8|13284.8|13285|13281|11
1606710000000|2020-11-30 04:20:00|13287|13283|13284|13280|13287|13283|13283.5|13279.5|19
1606710300000|2020-11-30 04:25:00|13284.3|13280.3|13283.5|13279.5|13284.8|13280.8|13279.3|13275.3|63
1606710600000|2020-11-30 04:30:00|13283.3|13279.3|13286.3|13282.3|13287.3|13283.3|13281.8|13277.8|26
1606710900000|2020-11-30 04:35:00|13286.8|13282.8|13288|13284|13288.3|13284.3|13285|13281|16
1606711200000|2020-11-30 04:40:00|13287.8|13283.8|13285|13281|13287.8|13283.8|13284.5|13280.5|5
1606711500000|2020-11-30 04:45:00|13286.3|13282.3|13282.5|13278.5|13286.3|13282.3|13280.5|13276.5|28
1606711800000|2020-11-30 04:50:00|13282.8|13278.8|13284|13280|13286.3|13282.3|13282.3|13278.3|16
1606712100000|2020-11-30 04:55:00|13283.8|13279.8|13279.8|13275.8|13283.8|13279.8|13277|13273|32
1606712400000|2020-11-30 05:00:00|13280|13276|13278|13274|13283.8|13279.8|13270.5|13266.5|84
1606712700000|2020-11-30 05:05:00|13276.3|13272.3|13259.5|13255.5|13278.8|13274.8|13259.5|13255.5|117
1606713000000|2020-11-30 05:10:00|13259.3|13255.3|13260.5|13256.5|13267|13263|13255.8|13251.8|81
1606713300000|2020-11-30 05:15:00|13260.3|13256.3|13262.8|13258.8|13262.8|13258.8|13245.3|13241.3|134
1606713600000|2020-11-30 05:20:00|13264|13260|13264.3|13260.3|13268.5|13264.5|13262.8|13258.8|40
1606713900000|2020-11-30 05:25:00|13264.5|13260.5|13259.8|13255.8|13264.5|13260.5|13258.3|13254.3|35
1606714200000|2020-11-30 05:30:00|13259.5|13255.5|13261.3|13257.3|13262.8|13258.8|13252.8|13248.8|72
1606714500000|2020-11-30 05:35:00|13261|13257|13267|13263|13270.8|13266.8|13260.3|13256.3|39
1606714800000|2020-11-30 05:40:00|13266.8|13262.8|13264.5|13260.5|13269.5|13265.5|13262|13258|42
1606715100000|2020-11-30 05:45:00|13265|13261|13266.3|13262.3|13267|13263|13262.3|13258.3|15
1606715400000|2020-11-30 05:50:00|13266|13262|13253.5|13249.5|13266|13262|13252|13248|28
1606715700000|2020-11-30 05:55:00|13253.8|13249.8|13259.3|13255.3|13263.8|13259.8|13253|13249|51
1606716000000|2020-11-30 06:00:00|13258.5|13254.5|13257.8|13253.8|13263.8|13259.8|13251.8|13247.8|33
1606716300000|2020-11-30 06:05:00|13257.5|13253.5|13249.3|13245.3|13260|13256|13248.5|13244.5|45
1606716600000|2020-11-30 06:10:00|13249.5|13245.5|13251.8|13247.8|13257.5|13253.5|13248.8|13244.8|17
1606716900000|2020-11-30 06:15:00|13251.5|13247.5|13232.5|13228.5|13251.8|13247.8|13232|13228|59
1606717200000|2020-11-30 06:20:00|13232.3|13228.3|13246.8|13242.8|13248.8|13244.8|13232|13228|107
1606717500000|2020-11-30 06:25:00|13246.3|13242.3|13252.5|13248.5|13254.5|13250.5|13244|13240|70
1606717800000|2020-11-30 06:30:00|13253|13249|13252.8|13248.8|13257.5|13253.5|13251|13247|31
1606718100000|2020-11-30 06:35:00|13252.3|13248.3|13243.8|13239.8|13252.5|13248.5|13241.3|13237.3|29
1606718400000|2020-11-30 06:40:00|13243.5|13239.5|13241.3|13237.3|13243.5|13239.5|13230.5|13226.5|76
1606718700000|2020-11-30 06:45:00|13240.8|13236.8|13247|13243|13247.3|13243.3|13238.3|13234.3|35
1606719000000|2020-11-30 06:50:00|13247.5|13243.5|13243.3|13239.3|13252.5|13248.5|13243.3|13239.3|41
1606719300000|2020-11-30 06:55:00|13243|13239|13243.8|13239.8|13246.8|13242.8|13238|13234|32
1606719600000|2020-11-30 07:00:00|13242.8|13240.8|13265.5|13263.5|13266.3|13264.3|13237.3|13235.3|622
1606719900000|2020-11-30 07:05:00|13265.8|13263.8|13285|13283|13287|13285|13263|13261|578
1606720200000|2020-11-30 07:10:00|13284.8|13282.8|13281.5|13279.5|13291.3|13289.3|13279.3|13277.3|524
1606720500000|2020-11-30 07:15:00|13281.3|13279.3|13278|13276|13282.3|13280.3|13271.5|13269.5|288
1606720800000|2020-11-30 07:20:00|13277.8|13275.8|13274.3|13272.3|13282.8|13280.8|13273|13271|170
1606721100000|2020-11-30 07:25:00|13274.5|13272.5|13281.8|13279.8|13286.8|13284.8|13272.3|13270.3|194
1606721400000|2020-11-30 07:30:00|13282|13280|13282|13280|13288|13286|13278|13276|153
1606721700000|2020-11-30 07:35:00|13281.8|13279.8|13280.3|13278.3|13282.5|13280.5|13275|13273|122
1606722000000|2020-11-30 07:40:00|13280|13278|13282.8|13280.8|13287.8|13285.8|13276|13274|161
1606722300000|2020-11-30 07:45:00|13283.3|13281.3|13272.8|13270.8|13283.8|13281.8|13270|13268|320
1606722600000|2020-11-30 07:50:00|13272.5|13270.5|13268.8|13266.8|13275.3|13273.3|13264.8|13262.8|287
1606722900000|2020-11-30 07:55:00|13269|13267|13293.3|13291.3|13293.3|13291.3|13267.3|13265.3|344
1606723200000|2020-11-30 08:00:00|13292.9|13291.7|13272.9|13271.7|13319.9|13318.7|13264.6|13263.4|2724
1606723500000|2020-11-30 08:05:00|13273.4|13272.2|13276.1|13274.9|13287.4|13286.2|13260.4|13259.2|1207
1606723800000|2020-11-30 08:10:00|13275.9|13274.7|13262.4|13261.2|13277.1|13275.9|13256.1|13254.9|1296
1606724100000|2020-11-30 08:15:00|13262.6|13261.4|13273.9|13272.7|13281.9|13280.7|13257.6|13256.4|738
1606724400000|2020-11-30 08:20:00|13274.4|13273.2|13323.1|13321.9|13325.6|13324.4|13273.4|13272.2|1854
1606724700000|2020-11-30 08:25:00|13322.6|13321.4|13311.6|13310.4|13333.9|13332.7|13310.1|13308.9|1888
1606725000000|2020-11-30 08:30:00|13311.4|13310.2|13323.6|13322.4|13324.9|13323.7|13306.1|13304.9|975
1606725300000|2020-11-30 08:35:00|13323.4|13322.2|13333.6|13332.4|13339.6|13338.4|13322.6|13321.4|1039
1606725600000|2020-11-30 08:40:00|13333.9|13332.7|13341.9|13340.7|13348.4|13347.2|13333.4|13332.2|1071
1606725900000|2020-11-30 08:45:00|13342.1|13340.9|13339.4|13338.2|13351.1|13349.9|13331.6|13330.4|876
1606726200000|2020-11-30 08:50:00|13339.6|13338.4|13342.9|13341.7|13349.9|13348.7|13339.4|13338.2|552
1606726500000|2020-11-30 08:55:00|13343.1|13341.9|13346.4|13345.2|13352.9|13351.7|13336.6|13335.4|536
1606726800000|2020-11-30 09:00:00|13346.1|13344.9|13357.9|13356.7|13371.9|13370.7|13341.1|13339.9|1174
1606727100000|2020-11-30 09:05:00|13357.6|13356.4|13365.9|13364.7|13370.4|13369.2|13352.6|13351.4|730
1606727400000|2020-11-30 09:10:00|13366.1|13364.9|13390.4|13389.2|13391.6|13390.4|13366.1|13364.9|1174
1606727700000|2020-11-30 09:15:00|13390.1|13388.9|13378.1|13376.9|13390.1|13388.9|13372.9|13371.7|696
1606728000000|2020-11-30 09:20:00|13377.9|13376.7|13368.9|13367.7|13379.1|13377.9|13360.9|13359.7|626
1606728300000|2020-11-30 09:25:00|13368.1|13366.9|13369.4|13368.2|13374.9|13373.7|13366.6|13365.4|431
1606728600000|2020-11-30 09:30:00|13369.6|13368.4|13366.1|13364.9|13369.6|13368.4|13360.1|13358.9|408
1606728900000|2020-11-30 09:35:00|13365.9|13364.7|13362.1|13360.9|13366.1|13364.9|13358.6|13357.4|437
1606729200000|2020-11-30 09:40:00|13362.4|13361.2|13357.1|13355.9|13366.1|13364.9|13356.9|13355.7|431
1606729500000|2020-11-30 09:45:00|13356.9|13355.7|13358.1|13356.9|13362.6|13361.4|13355.4|13354.2|312
1606729800000|2020-11-30 09:50:00|13357.4|13356.2|13375.9|13374.7|13375.9|13374.7|13356.1|13354.9|426
1606730100000|2020-11-30 09:55:00|13375.6|13374.4|13369.9|13368.7|13375.9|13374.7|13363.1|13361.9|354
1606730400000|2020-11-30 10:00:00|13370.1|13368.9|13376.1|13374.9|13376.9|13375.7|13366.4|13365.2|384
1606730700000|2020-11-30 10:05:00|13376.4|13375.2|13377.6|13376.4|13378.6|13377.4|13371.4|13370.2|396
1606731000000|2020-11-30 10:10:00|13377.4|13376.2|13381.9|13380.7|13384.1|13382.9|13376.1|13374.9|400
1606731300000|2020-11-30 10:15:00|13382.1|13380.9|13386.1|13384.9|13387.1|13385.9|13378.9|13377.7|357
1606731600000|2020-11-30 10:20:00|13386.4|13385.2|13383.6|13382.4|13390.4|13389.2|13380.9|13379.7|465
1606731900000|2020-11-30 10:25:00|13383.4|13382.2|13389.1|13387.9|13389.4|13388.2|13380.6|13379.4|316
1606732200000|2020-11-30 10:30:00|13389.4|13388.2|13388.6|13387.4|13395.6|13394.4|13385.1|13383.9|1150
1606732500000|2020-11-30 10:35:00|13388.4|13387.2|13384.6|13383.4|13392.4|13391.2|13379.4|13378.2|564
1606732800000|2020-11-30 10:40:00|13384.9|13383.7|13385.4|13384.2|13388.9|13387.7|13383.4|13382.2|1057
1606733100000|2020-11-30 10:45:00|13385.1|13383.9|13387.9|13386.7|13390.1|13388.9|13379.9|13378.7|532
1606733400000|2020-11-30 10:50:00|13387.6|13386.4|13393.6|13392.4|13397.4|13396.2|13386.6|13385.4|489
1606733700000|2020-11-30 10:55:00|13393.9|13392.7|13389.1|13387.9|13393.9|13392.7|13382.6|13381.4|410
1606734000000|2020-11-30 11:00:00|13389.4|13388.2|13387.1|13385.9|13390.1|13388.9|13381.1|13379.9|336
1606734300000|2020-11-30 11:05:00|13386.9|13385.7|13386.4|13385.2|13390.1|13388.9|13384.6|13383.4|264
1606734600000|2020-11-30 11:10:00|13386.1|13384.9|13384.4|13383.2|13388.1|13386.9|13380.9|13379.7|433
1606734900000|2020-11-30 11:15:00|13384.6|13383.4|13383.6|13382.4|13388.6|13387.4|13381.6|13380.4|253
1606735200000|2020-11-30 11:20:00|13383.4|13382.2|13374.4|13373.2|13384.6|13383.4|13372.9|13371.7|463
1606735500000|2020-11-30 11:25:00|13374.6|13373.4|13377.1|13375.9|13379.6|13378.4|13373.1|13371.9|301
1606735800000|2020-11-30 11:30:00|13377.4|13376.2|13343.1|13341.9|13379.1|13377.9|13340.1|13338.9|1262
1606736100000|2020-11-30 11:35:00|13343.4|13342.2|13346.1|13344.9|13346.1|13344.9|13337.1|13335.9|861
1606736400000|2020-11-30 11:40:00|13345.6|13344.4|13350.9|13349.7|13353.6|13352.4|13343.6|13342.4|605
1606736700000|2020-11-30 11:45:00|13351.1|13349.9|13355.4|13354.2|13358.1|13356.9|13350.4|13349.2|458
1606737000000|2020-11-30 11:50:00|13355.6|13354.4|13363.1|13361.9|13365.1|13363.9|13354.9|13353.7|387
1606737300000|2020-11-30 11:55:00|13362.9|13361.7|13370.6|13369.4|13371.9|13370.7|13361.4|13360.2|272
1606737600000|2020-11-30 12:00:00|13369.4|13368.2|13377.6|13376.4|13382.9|13381.7|13368.9|13367.7|557
1606737900000|2020-11-30 12:05:00|13377.9|13376.7|13386.6|13385.4|13395.6|13394.4|13376.9|13375.7|655
1606738200000|2020-11-30 12:10:00|13386.4|13385.2|13392.4|13391.2|13393.6|13392.4|13385.6|13384.4|333
1606738500000|2020-11-30 12:15:00|13391.9|13390.7|13407.4|13406.2|13410.4|13409.2|13389.1|13387.9|884
1606738800000|2020-11-30 12:20:00|13407.6|13406.4|13406.6|13405.4|13411.1|13409.9|13404.6|13403.4|348
1606739100000|2020-11-30 12:25:00|13406.9|13405.7|13403.1|13401.9|13407.6|13406.4|13400.6|13399.4|427
1606739400000|2020-11-30 12:30:00|13403.4|13402.2|13425.6|13424.4|13425.6|13424.4|13400.6|13399.4|728
1606739700000|2020-11-30 12:35:00|13425.4|13424.2|13429.1|13427.9|13432.4|13431.2|13420.6|13419.4|674
1606740000000|2020-11-30 12:40:00|13428.9|13427.7|13426.4|13425.2|13434.6|13433.4|13425.9|13424.7|436
1606740300000|2020-11-30 12:45:00|13426.6|13425.4|13420.6|13419.4|13431.4|13430.2|13418.1|13416.9|489
1606740600000|2020-11-30 12:50:00|13420.9|13419.7|13411.1|13409.9|13422.4|13421.2|13410.9|13409.7|413
1606740900000|2020-11-30 12:55:00|13410.9|13409.7|13405.1|13403.9|13412.6|13411.4|13404.6|13403.4|347
1606741200000|2020-11-30 13:00:00|13404.9|13403.7|13408.6|13407.4|13411.9|13410.7|13401.6|13400.4|441
1606741500000|2020-11-30 13:05:00|13408.9|13407.7|13408.6|13407.4|13413.4|13412.2|13406.6|13405.4|253
1606741800000|2020-11-30 13:10:00|13408.4|13407.2|13412.6|13411.4|13417.9|13416.7|13406.6|13405.4|1124
1606742100000|2020-11-30 13:15:00|13413.1|13411.9|13424.6|13423.4|13425.6|13424.4|13410.6|13409.4|649
1606742400000|2020-11-30 13:20:00|13424.4|13423.2|13421.6|13420.4|13429.1|13427.9|13414.9|13413.7|1582
1606742700000|2020-11-30 13:25:00|13421.9|13420.7|13422.1|13420.9|13426.6|13425.4|13421.1|13419.9|243
1606743000000|2020-11-30 13:30:00|13422.4|13421.2|13423.1|13421.9|13426.1|13424.9|13418.9|13417.7|1639
1606743300000|2020-11-30 13:35:00|13423.9|13422.7|13426.6|13425.4|13437.1|13435.9|13421.9|13420.7|469
1606743600000|2020-11-30 13:40:00|13426.4|13425.2|13439.1|13437.9|13441.1|13439.9|13425.6|13424.4|441
1606743900000|2020-11-30 13:45:00|13439.4|13438.2|13430.1|13428.9|13441.9|13440.7|13428.9|13427.7|377
1606744200000|2020-11-30 13:50:00|13429.6|13428.4|13443.1|13441.9|13445.6|13444.4|13429.1|13427.9|485
1606744500000|2020-11-30 13:55:00|13442.9|13441.7|13436.6|13435.4|13443.9|13442.7|13434.8|13433.6|447
1606744800000|2020-11-30 14:00:00|13436.3|13435.1|13444.3|13443.1|13444.3|13443.1|13433.6|13432.4|474
1606745100000|2020-11-30 14:05:00|13444.1|13442.9|13439.3|13438.1|13445.8|13444.6|13436.8|13435.6|426
1606745400000|2020-11-30 14:10:00|13439.6|13438.4|13437.8|13436.6|13442.3|13441.1|13437.3|13436.1|749
1606745700000|2020-11-30 14:15:00|13437.6|13436.4|13427.3|13426.1|13447.6|13446.4|13423.8|13422.6|906
1606746000000|2020-11-30 14:20:00|13427.6|13426.4|13420.8|13419.6|13428.6|13427.4|13420.3|13419.1|348
1606746300000|2020-11-30 14:25:00|13421.1|13419.9|13421.8|13420.6|13424.3|13423.1|13418.6|13417.4|865
1606746600000|2020-11-30 14:30:00|13419.8|13418.6|13415.8|13414.6|13435.3|13434.1|13414.8|13413.6|962
1606746900000|2020-11-30 14:35:00|13415.6|13414.4|13412.3|13411.1|13416.1|13414.9|13402.1|13400.9|869
1606747200000|2020-11-30 14:40:00|13412.6|13411.4|13419.8|13418.6|13422.8|13421.6|13408.6|13407.4|804
1606747500000|2020-11-30 14:45:00|13419.6|13418.4|13412.8|13411.6|13426.6|13425.4|13410.1|13408.9|583
1606747800000|2020-11-30 14:50:00|13413.3|13412.1|13424.3|13423.1|13424.8|13423.6|13410.3|13409.1|496
1606748100000|2020-11-30 14:55:00|13424.6|13423.4|13421.1|13419.9|13425.8|13424.6|13416.6|13415.4|616
1606748400000|2020-11-30 15:00:00|13421.8|13420.6|13411.8|13410.6|13425.8|13424.6|13407.6|13406.4|674
1606748700000|2020-11-30 15:05:00|13411.6|13410.4|13418.8|13417.6|13419.8|13418.6|13408.8|13407.6|550
1606749000000|2020-11-30 15:10:00|13418.4|13417.2|13407.9|13406.7|13422.4|13421.2|13405.9|13404.7|646
1606749300000|2020-11-30 15:15:00|13407.7|13406.5|13395.2|13394|13407.9|13406.7|13393.7|13392.5|803
1606749600000|2020-11-30 15:20:00|13395.4|13394.2|13394.4|13393.2|13400.9|13399.7|13389.9|13388.7|573
1606749900000|2020-11-30 15:25:00|13394.2|13393|13384.9|13383.7|13398.7|13397.5|13382.4|13381.2|662
1606750200000|2020-11-30 15:30:00|13384.7|13383.5|13378.2|13377|13394.9|13393.7|13377.2|13376|761
1606750500000|2020-11-30 15:35:00|13377.9|13376.7|13369.4|13368.2|13378.7|13377.5|13362.9|13361.7|1047
1606750800000|2020-11-30 15:40:00|13369.2|13368|13349.9|13348.7|13370.9|13369.7|13346.9|13345.7|1180
1606751100000|2020-11-30 15:45:00|13349.4|13348.2|13371.4|13370.2|13375.4|13374.2|13346.4|13345.2|1243
1606751400000|2020-11-30 15:50:00|13371.7|13370.5|13374.4|13373.2|13384.4|13383.2|13368.9|13367.7|901
1606751700000|2020-11-30 15:55:00|13374.7|13373.5|13385.9|13384.7|13390.9|13389.7|13369.7|13368.5|893
1606752000000|2020-11-30 16:00:00|13385.7|13384.5|13390.4|13389.2|13392.4|13391.2|13383.4|13382.2|666
1606752300000|2020-11-30 16:05:00|13390.7|13389.5|13385.4|13384.2|13393.2|13392|13382.7|13381.5|459
1606752600000|2020-11-30 16:10:00|13385.7|13384.5|13385.4|13384.2|13391.9|13390.7|13382.9|13381.7|422
1606752900000|2020-11-30 16:15:00|13385.2|13384|13371.9|13370.7|13393.4|13392.2|13369.9|13368.7|700
1606753200000|2020-11-30 16:20:00|13372.2|13371|13353.9|13352.7|13373.9|13372.7|13353.7|13352.5|1110
1606753500000|2020-11-30 16:25:00|13354.2|13353|13331.9|13330.7|13356.9|13355.7|13331.9|13330.7|3209
1606753800000|2020-11-30 16:30:00|13332.3|13330.3|13291.1|13289.1|13339.1|13337.1|13265.1|13263.1|6457
1606754100000|2020-11-30 16:35:00|13292.8|13290.8|13310.8|13308.8|13313.3|13311.3|13279.3|13277.3|2763
1606754400000|2020-11-30 16:40:00|13311.1|13309.1|13304.8|13302.8|13312.6|13310.6|13290.6|13288.6|921
1606754700000|2020-11-30 16:45:00|13304.1|13302.1|13311.8|13309.8|13314.3|13312.3|13300.8|13298.8|617
1606755000000|2020-11-30 16:50:00|13311.6|13309.6|13314.3|13312.3|13316.8|13314.8|13306.3|13304.3|408
1606755300000|2020-11-30 16:55:00|13314.1|13312.1|13314.6|13312.6|13321.1|13319.1|13310.6|13308.6|440
1606755600000|2020-11-30 17:00:00|13314.3|13312.3|13300.8|13298.8|13317.3|13315.3|13295.8|13293.8|494
1606755900000|2020-11-30 17:05:00|13300.6|13298.6|13305.1|13303.1|13309.3|13307.3|13297.3|13295.3|663
1606756200000|2020-11-30 17:10:00|13304.8|13302.8|13313.3|13311.3|13313.6|13311.6|13300.6|13298.6|222
1606756500000|2020-11-30 17:15:00|13313.8|13311.8|13313.3|13311.3|13320.6|13318.6|13312.8|13310.8|277
1606756800000|2020-11-30 17:20:00|13313.1|13311.1|13317.1|13315.1|13318.1|13316.1|13307.8|13305.8|180
1606757100000|2020-11-30 17:25:00|13316.8|13314.8|13317.8|13315.8|13321.8|13319.8|13310.8|13308.8|303
1606757400000|2020-11-30 17:30:00|13318.8|13316.8|13311.3|13309.3|13322.8|13320.8|13311.3|13309.3|200
1606757700000|2020-11-30 17:35:00|13311.6|13309.6|13314.3|13312.3|13318.1|13316.1|13309.8|13307.8|145
1606758000000|2020-11-30 17:40:00|13314.1|13312.1|13317.8|13315.8|13321.6|13319.6|13310.8|13308.8|124
1606758300000|2020-11-30 17:45:00|13317.6|13315.6|13315.1|13313.1|13319.6|13317.6|13313.3|13311.3|72
1606758600000|2020-11-30 17:50:00|13315.3|13313.3|13315.6|13313.6|13319.3|13317.3|13310.1|13308.1|118
1606758900000|2020-11-30 17:55:00|13315.3|13313.3|13318.6|13316.6|13321.3|13319.3|13312.8|13310.8|95
1606759200000|2020-11-30 18:00:00|13318.3|13316.3|13314.3|13312.3|13322.3|13320.3|13313.1|13311.1|105
1606759500000|2020-11-30 18:05:00|13314.1|13312.1|13315.1|13313.1|13323.6|13321.6|13312.8|13310.8|113
1606759800000|2020-11-30 18:10:00|13314.8|13312.8|13307.8|13305.8|13315.8|13313.8|13306.8|13304.8|136
1606760100000|2020-11-30 18:15:00|13307.6|13305.6|13311.3|13309.3|13313.3|13311.3|13307.1|13305.1|94
1606760400000|2020-11-30 18:20:00|13310.8|13308.8|13313.8|13311.8|13319.8|13317.8|13309.8|13307.8|133
1606760700000|2020-11-30 18:25:00|13313.6|13311.6|13308.3|13306.3|13315.8|13313.8|13308.1|13306.1|67
1606761000000|2020-11-30 18:30:00|13308.8|13306.8|13307.8|13305.8|13311.8|13309.8|13305.6|13303.6|97
1606761300000|2020-11-30 18:35:00|13307.6|13305.6|13312.3|13310.3|13313.1|13311.1|13307.1|13305.1|91
1606761600000|2020-11-30 18:40:00|13313.3|13311.3|13321.3|13319.3|13322.1|13320.1|13313.3|13311.3|105
1606761900000|2020-11-30 18:45:00|13321.6|13319.6|13321.3|13319.3|13325.6|13323.6|13316.1|13314.1|140
1606762200000|2020-11-30 18:50:00|13320.8|13318.8|13314.8|13312.8|13323.6|13321.6|13314.8|13312.8|65
1606762500000|2020-11-30 18:55:00|13313.6|13311.6|13311.8|13309.8|13315.1|13313.1|13309.3|13307.3|110
1606762800000|2020-11-30 19:00:00|13311.6|13309.6|13305.1|13303.1|13312.8|13310.8|13302.6|13300.6|197
1606763100000|2020-11-30 19:05:00|13304.8|13302.8|13313.1|13311.1|13316.8|13314.8|13304.3|13302.3|113
1606763400000|2020-11-30 19:10:00|13312.1|13310.1|13314.8|13312.8|13321.8|13319.8|13310.6|13308.6|141
1606763700000|2020-11-30 19:15:00|13315.1|13313.1|13317.1|13315.1|13317.8|13315.8|13310.3|13308.3|42
1606764000000|2020-11-30 19:20:00|13317.3|13315.3|13318.1|13316.1|13321.6|13319.6|13314.6|13312.6|43
1606764300000|2020-11-30 19:25:00|13317.8|13315.8|13321.1|13319.1|13323.1|13321.1|13317.1|13315.1|85
1606764600000|2020-11-30 19:30:00|13321.3|13319.3|13318.1|13316.1|13321.8|13319.8|13316.8|13314.8|53
1606764900000|2020-11-30 19:35:00|13318.3|13316.3|13313.6|13311.6|13319.3|13317.3|13311.8|13309.8|69
1606765200000|2020-11-30 19:40:00|13313.3|13311.3|13313.8|13311.8|13318.8|13316.8|13312.6|13310.6|72
1606765500000|2020-11-30 19:45:00|13313.6|13311.6|13318.6|13316.6|13323.8|13321.8|13313.3|13311.3|86
1606765800000|2020-11-30 19:50:00|13318.3|13316.3|13311.1|13309.1|13325.1|13323.1|13310.8|13308.8|108
1606766100000|2020-11-30 19:55:00|13310.8|13308.8|13334.6|13332.6|13334.8|13332.8|13309.8|13307.8|246
1606766400000|2020-11-30 20:00:00|13336.1|13334.1|13325.1|13323.1|13339.6|13337.6|13319.6|13317.6|277
1606766700000|2020-11-30 20:05:00|13325.3|13323.3|13307.8|13305.8|13325.6|13323.6|13306.1|13304.1|422
1606767000000|2020-11-30 20:10:00|13308.1|13306.1|13300.8|13298.8|13308.6|13306.6|13295.8|13293.8|297
1606767300000|2020-11-30 20:15:00|13300.6|13298.6|13314.1|13312.1|13316.6|13314.6|13299.3|13297.3|163
1606767600000|2020-11-30 20:20:00|13313.8|13311.8|13311.8|13309.8|13314.1|13312.1|13304.3|13302.3|90
1606767900000|2020-11-30 20:25:00|13310.6|13308.6|13296.6|13294.6|13310.8|13308.8|13295.8|13293.8|132
1606768200000|2020-11-30 20:30:00|13296.3|13294.3|13304.3|13302.3|13308.1|13306.1|13294.3|13292.3|160
1606768500000|2020-11-30 20:35:00|13304.6|13302.6|13304.1|13302.1|13308.1|13306.1|13299.6|13297.6|103
1606768800000|2020-11-30 20:40:00|13303.8|13301.8|13301.1|13299.1|13307.1|13305.1|13299.1|13297.1|103
1606769100000|2020-11-30 20:45:00|13301.6|13299.6|13301.3|13299.3|13311.6|13309.6|13297.6|13295.6|233
1606769400000|2020-11-30 20:50:00|13301.6|13299.6|13308.3|13306.3|13313.3|13311.3|13297.8|13295.8|264
1606769700000|2020-11-30 20:55:00|13308.1|13306.1|13275.8|13273.8|13308.1|13306.1|13265.3|13263.3|556
1606770000000|2020-11-30 21:00:00|13276.1|13274.1|13289.8|13284.8|13302.7|13297.7|13266.2|13261.2|28
1606770300000|2020-11-30 21:05:00|13290.7|13285.7|13304.2|13299.2|13311.5|13306.5|13290.6|13285.6|0
1606770600000|2020-11-30 21:10:00|13305.8|13300.8|13302.8|13297.8|13308|13303|13299.6|13294.6|0
1606770900000|2020-11-30 21:15:00|13302.4|13297.4|13300.4|13295.4|13302.6|13297.6|13299.5|13294.5|0
1606771200000|2020-11-30 21:20:00|13300.5|13295.5|13304.6|13299.6|13305.2|13300.2|13299.4|13294.4|0
1606771500000|2020-11-30 21:25:00|13304.5|13299.5|13311.8|13306.8|13312.4|13307.4|13304.5|13299.5|0
1606771800000|2020-11-30 21:30:00|13310.5|13305.5|13312.9|13307.9|13313|13308|13300.9|13295.9|0
1606772100000|2020-11-30 21:35:00|13312.1|13307.1|13315.7|13310.7|13318.2|13313.2|13312.1|13307.1|0
1606772400000|2020-11-30 21:40:00|13314.8|13309.8|13315.5|13310.5|13316.5|13311.5|13309.3|13304.3|0
1606772700000|2020-11-30 21:45:00|13316.4|13311.4|13319.4|13314.4|13320.6|13315.6|13315.4|13310.4|0
1606773000000|2020-11-30 21:50:00|13320.2|13315.2|13318.8|13313.8|13323.1|13318.1|13316.3|13311.3|0
1606773300000|2020-11-30 21:55:00|13319.7|13314.7|13322.5|13317.5|13323.4|13318.4|13318|13313|0
1606773600000|2020-11-30 22:00:00|13322.2|13317.2|13319.6|13314.6|13322.4|13317.4|13319.6|13314.6|0
1606773900000|2020-11-30 22:05:00|13319.8|13314.8|13319.4|13314.4|13319.8|13314.8|13318.5|13313.5|0
1606774200000|2020-11-30 22:10:00|13319.7|13314.7|13317.5|13312.5|13319.7|13314.7|13317.5|13312.5|0
1606774500000|2020-11-30 22:15:00|13317.6|13312.6|13316.3|13311.3|13318.1|13313.1|13313.7|13308.7|0
1606774800000|2020-11-30 22:20:00|13316.6|13311.6|13316.9|13311.9|13317.4|13312.4|13315.2|13310.2|0
1606775100000|2020-11-30 22:25:00|13317|13312|13317.2|13312.2|13318.8|13313.8|13316.7|13311.7|0
1606775400000|2020-11-30 22:30:00|13316.6|13311.6|13312.1|13307.1|13317|13312|13310.6|13305.6|0
1606775700000|2020-11-30 22:35:00|13311.8|13306.8|13311.8|13306.8|13312.1|13307.1|13311.5|13306.5|0
1606776000000|2020-11-30 22:40:00|13313.5|13308.5|13312.9|13307.9|13313.6|13308.6|13312|13307|0
1606776300000|2020-11-30 22:45:00|13312.6|13307.6|13312.6|13307.6|13313.5|13308.5|13311|13306|0
1606776600000|2020-11-30 22:50:00|13312.8|13307.8|13312.3|13307.3|13312.8|13307.8|13311.5|13306.5|0
1606776900000|2020-11-30 22:55:00|13312.4|13307.4|13314.5|13309.5|13315.6|13310.6|13312.4|13307.4|0
1606777200000|2020-11-30 23:00:00|13317.5|13312.5|13302|13297|13318.8|13313.8|13301.9|13296.9|0
1606777500000|2020-11-30 23:05:00|13302.4|13297.4|13302.5|13297.5|13307.6|13302.6|13301.8|13296.8|0
1606777800000|2020-11-30 23:10:00|13301.7|13296.7|13306.6|13301.6|13306.6|13301.6|13299.9|13294.9|0
1606778100000|2020-11-30 23:15:00|13306.2|13301.2|13302.5|13297.5|13306.6|13301.6|13302.5|13297.5|0
1606778400000|2020-11-30 23:20:00|13303|13298|13300.3|13295.3|13303.7|13298.7|13300.3|13295.3|0
1606778700000|2020-11-30 23:25:00|13301.1|13296.1|13299.5|13294.5|13302.7|13297.7|13297.8|13292.8|0
1606779000000|2020-11-30 23:30:00|13298.7|13293.7|13317.7|13312.7|13319.4|13314.4|13298|13293|0
1606779300000|2020-11-30 23:35:00|13317.3|13312.3|13319.5|13314.5|13322|13317|13313.1|13308.1|0
1606779600000|2020-11-30 23:40:00|13320.3|13315.3|13334.7|13329.7|13335.6|13330.6|13319.4|13314.4|0
1606779900000|2020-11-30 23:45:00|13334.3|13329.3|13336|13331|13336.9|13331.9|13330.7|13325.7|0
1606780200000|2020-11-30 23:50:00|13336.4|13331.4|13339|13334|13340.3|13335.3|13334.1|13329.1|0
1606780500000|2020-11-30 23:55:00|13338.6|13333.6|13340.4|13335.4|13342.2|13337.2|13337|13332|0
1606780800000|2020-12-01 00:00:00|13341.2|13336.2|13343.8|13338.8|13348.3|13343.3|13336.2|13331.2|0
1606781100000|2020-12-01 00:05:00|13344.2|13339.2|13345.1|13340.1|13346|13341|13340.6|13335.6|0
1606781400000|2020-12-01 00:10:00|13346|13341|13343.5|13338.5|13348.4|13343.4|13342.7|13337.7|0
1606781700000|2020-12-01 00:15:00|13343.9|13338.9|13364.8|13360.8|13371.6|13367.6|13343.5|13338.5|311
1606782000000|2020-12-01 00:20:00|13364.6|13360.6|13360.8|13356.8|13369.6|13365.6|13357.8|13353.8|103
1606782300000|2020-12-01 00:25:00|13361.1|13357.1|13364.6|13360.6|13366.8|13362.8|13360.1|13356.1|37
1606782600000|2020-12-01 00:30:00|13364.3|13360.3|13360.6|13356.6|13364.6|13360.6|13358.3|13354.3|24
1606782900000|2020-12-01 00:35:00|13360.8|13356.8|13370.6|13366.6|13371.1|13367.1|13359.3|13355.3|62
1606783200000|2020-12-01 00:40:00|13370.8|13366.8|13370.6|13366.6|13371.8|13367.8|13367.6|13363.6|28
1606783500000|2020-12-01 00:45:00|13370.8|13366.8|13369.1|13365.1|13373.6|13369.6|13368.8|13364.8|80
1606783800000|2020-12-01 00:50:00|13369.6|13365.6|13379.6|13375.6|13381.3|13377.3|13369.6|13365.6|90
1606784100000|2020-12-01 00:55:00|13381.3|13377.3|13385.8|13381.8|13388.8|13384.8|13381.3|13377.3|124
1606784400000|2020-12-01 01:00:00|13385.6|13381.6|13401.6|13397.6|13402.1|13398.1|13382.1|13378.1|188
1606784700000|2020-12-01 01:05:00|13401.8|13397.8|13398.8|13394.8|13402.6|13398.6|13396.3|13392.3|125
1606785000000|2020-12-01 01:10:00|13398.6|13394.6|13396.8|13392.8|13398.8|13394.8|13394.6|13390.6|48
1606785300000|2020-12-01 01:15:00|13395.3|13391.3|13382.6|13378.6|13400.1|13396.1|13380.1|13376.1|79
1606785600000|2020-12-01 01:20:00|13381.1|13377.1|13386.1|13382.1|13386.1|13382.1|13379.6|13375.6|46
1606785900000|2020-12-01 01:25:00|13386.3|13382.3|13392.8|13388.8|13393.6|13389.6|13385.8|13381.8|41
1606786200000|2020-12-01 01:30:00|13392.6|13388.6|13397.1|13393.1|13397.8|13393.8|13391.1|13387.1|52
1606786500000|2020-12-01 01:35:00|13396.8|13392.8|13388.6|13384.6|13398.8|13394.8|13387.3|13383.3|87
1606786800000|2020-12-01 01:40:00|13389.3|13385.3|13394.8|13390.8|13398.1|13394.1|13386.8|13382.8|68
1606787100000|2020-12-01 01:45:00|13395.1|13391.1|13398.8|13394.8|13399.6|13395.6|13393.8|13389.8|22
1606787400000|2020-12-01 01:50:00|13398.1|13394.1|13397.8|13393.8|13401.8|13397.8|13394.3|13390.3|51
1606787700000|2020-12-01 01:55:00|13397.6|13393.6|13402.6|13398.6|13402.8|13398.8|13395.3|13391.3|59
1606788000000|2020-12-01 02:00:00|13401.6|13397.6|13404.8|13400.8|13409.6|13405.6|13398.1|13394.1|104
1606788300000|2020-12-01 02:05:00|13405.3|13401.3|13408.3|13404.3|13414.1|13410.1|13405.1|13401.1|132
1606788600000|2020-12-01 02:10:00|13408.1|13404.1|13407.3|13403.3|13409.3|13405.3|13402.6|13398.6|79
1606788900000|2020-12-01 02:15:00|13408.6|13404.6|13407.3|13403.3|13414.6|13410.6|13404.8|13400.8|118
1606789200000|2020-12-01 02:20:00|13407.6|13403.6|13406.3|13402.3|13408.1|13404.1|13403.6|13399.6|40
1606789500000|2020-12-01 02:25:00|13406.6|13402.6|13414.8|13410.8|13417.1|13413.1|13405.8|13401.8|101
1606789800000|2020-12-01 02:30:00|13413.8|13409.8|13404.1|13400.1|13418.6|13414.6|13402.6|13398.6|103
1606790100000|2020-12-01 02:35:00|13404.3|13400.3|13395.8|13391.8|13404.6|13400.6|13390.3|13386.3|82
1606790400000|2020-12-01 02:40:00|13396.1|13392.1|13396.8|13392.8|13401.6|13397.6|13394.6|13390.6|38
1606790700000|2020-12-01 02:45:00|13396.3|13392.3|13400.8|13396.8|13405.8|13401.8|13395.3|13391.3|103
1606791000000|2020-12-01 02:50:00|13400.6|13396.6|13410.1|13406.1|13410.1|13406.1|13400.1|13396.1|85
1606791300000|2020-12-01 02:55:00|13410.3|13406.3|13405.6|13401.6|13412.3|13408.3|13403.8|13399.8|57
1606791600000|2020-12-01 03:00:00|13405.8|13401.8|13405.8|13401.8|13408.6|13404.6|13400.8|13396.8|46
1606791900000|2020-12-01 03:05:00|13406.1|13402.1|13405.8|13401.8|13408.6|13404.6|13403.8|13399.8|23
1606792200000|2020-12-01 03:10:00|13404.8|13400.8|13403.8|13399.8|13405.6|13401.6|13400.6|13396.6|18
1606792500000|2020-12-01 03:15:00|13404.6|13400.6|13416.6|13412.6|13417.6|13413.6|13404.6|13400.6|72
1606792800000|2020-12-01 03:20:00|13417.6|13413.6|13415.6|13411.6|13427.1|13423.1|13415.6|13411.6|231
1606793100000|2020-12-01 03:25:00|13415.3|13411.3|13415.8|13411.8|13420.6|13416.6|13413.1|13409.1|54
1606793400000|2020-12-01 03:30:00|13415.3|13411.3|13410.6|13406.6|13417.1|13413.1|13409.8|13405.8|59
1606793700000|2020-12-01 03:35:00|13410.8|13406.8|13413.1|13409.1|13416.3|13412.3|13410.6|13406.6|23
1606794000000|2020-12-01 03:40:00|13413.3|13409.3|13411.1|13407.1|13417.3|13413.3|13407.6|13403.6|40
1606794300000|2020-12-01 03:45:00|13411.3|13407.3|13404.3|13400.3|13412.3|13408.3|13401.6|13397.6|101
1606794600000|2020-12-01 03:50:00|13404.1|13400.1|13407.8|13403.8|13409.3|13405.3|13400.6|13396.6|76
1606794900000|2020-12-01 03:55:00|13406.8|13402.8|13410.3|13406.3|13410.3|13406.3|13403.3|13399.3|84
1606795200000|2020-12-01 04:00:00|13409.6|13405.6|13409.1|13405.1|13412.1|13408.1|13407.6|13403.6|68
1606795500000|2020-12-01 04:05:00|13408.8|13404.8|13409.3|13405.3|13410.8|13406.8|13406.1|13402.1|44
1606795800000|2020-12-01 04:10:00|13408.1|13404.1|13406.3|13402.3|13410.1|13406.1|13406.3|13402.3|22
1606796100000|2020-12-01 04:15:00|13405.8|13401.8|13409.3|13405.3|13412.6|13408.6|13405.1|13401.1|100
1606796400000|2020-12-01 04:20:00|13409.1|13405.1|13410.3|13406.3|13410.8|13406.8|13407.3|13403.3|54
1606796700000|2020-12-01 04:25:00|13410.1|13406.1|13404.8|13400.8|13411.3|13407.3|13404.8|13400.8|34
1606797000000|2020-12-01 04:30:00|13407.1|13403.1|13402.3|13398.3|13408.1|13404.1|13401.1|13397.1|82
1606797300000|2020-12-01 04:35:00|13402.8|13398.8|13401.3|13397.3|13404.8|13400.8|13397.8|13393.8|70
1606797600000|2020-12-01 04:40:00|13401.1|13397.1|13403.8|13399.8|13406.8|13402.8|13400.3|13396.3|42
1606797900000|2020-12-01 04:45:00|13403.3|13399.3|13400.1|13396.1|13405.1|13401.1|13399.1|13395.1|33
1606798200000|2020-12-01 04:50:00|13398.8|13394.8|13400.1|13396.1|13402.1|13398.1|13395.8|13391.8|92
1606798500000|2020-12-01 04:55:00|13399.6|13395.6|13398.8|13394.8|13399.8|13395.8|13395.8|13391.8|29
1606798800000|2020-12-01 05:00:00|13398.1|13394.1|13399.6|13395.6|13405.3|13401.3|13395.1|13391.1|39
1606799100000|2020-12-01 05:05:00|13399.3|13395.3|13400.3|13396.3|13401.1|13397.1|13396.8|13392.8|64
1606799400000|2020-12-01 05:10:00|13400.6|13396.6|13406.8|13402.8|13410.3|13406.3|13400.3|13396.3|55
1606799700000|2020-12-01 05:15:00|13407.3|13403.3|13410.3|13406.3|13411.3|13407.3|13406.8|13402.8|39
1606800000000|2020-12-01 05:20:00|13410.1|13406.1|13410.1|13406.1|13411.6|13407.6|13406.1|13402.1|49
1606800300000|2020-12-01 05:25:00|13410.3|13406.3|13398.3|13394.3|13411.1|13407.1|13397.3|13393.3|70
1606800600000|2020-12-01 05:30:00|13398.8|13394.8|13397.8|13393.8|13401.1|13397.1|13394.1|13390.1|80
1606800900000|2020-12-01 05:35:00|13398.1|13394.1|13392.6|13388.6|13402.1|13398.1|13391.8|13387.8|134
1606801200000|2020-12-01 05:40:00|13392.8|13388.8|13396.8|13392.8|13399.1|13395.1|13392.3|13388.3|56
1606801500000|2020-12-01 05:45:00|13397.6|13393.6|13395.1|13391.1|13397.6|13393.6|13392.8|13388.8|39
1606801800000|2020-12-01 05:50:00|13394.3|13390.3|13394.8|13390.8|13396.3|13392.3|13390.1|13386.1|74
1606802100000|2020-12-01 05:55:00|13394.3|13390.3|13398.6|13394.6|13399.6|13395.6|13392.3|13388.3|73
1606802400000|2020-12-01 06:00:00|13398.1|13394.1|13396.8|13392.8|13399.1|13395.1|13394.8|13390.8|29
1606802700000|2020-12-01 06:05:00|13396.6|13392.6|13393.3|13389.3|13396.6|13392.6|13387.8|13383.8|50
1606803000000|2020-12-01 06:10:00|13393.8|13389.8|13392.3|13388.3|13399.6|13395.6|13390.8|13386.8|90
1606803300000|2020-12-01 06:15:00|13393.1|13389.1|13393.3|13389.3|13395.6|13391.6|13391.3|13387.3|43
1606803600000|2020-12-01 06:20:00|13393.6|13389.6|13395.3|13391.3|13395.3|13391.3|13392.6|13388.6|26
1606803900000|2020-12-01 06:25:00|13395.6|13391.6|13397.1|13393.1|13398.1|13394.1|13394.8|13390.8|49
1606804200000|2020-12-01 06:30:00|13396.3|13392.3|13398.8|13394.8|13399.3|13395.3|13394.3|13390.3|98
1606804500000|2020-12-01 06:35:00|13399.1|13395.1|13411.3|13407.3|13413.6|13409.6|13398.8|13394.8|153
1606804800000|2020-12-01 06:40:00|13411.1|13407.1|13404.1|13400.1|13413.6|13409.6|13402.1|13398.1|63
1606805100000|2020-12-01 06:45:00|13404.6|13400.6|13405.1|13401.1|13409.1|13405.1|13402.8|13398.8|92
1606805400000|2020-12-01 06:50:00|13405.3|13401.3|13407.1|13403.1|13411.6|13407.6|13405.3|13401.3|86
1606805700000|2020-12-01 06:55:00|13407.3|13403.3|13403.6|13399.6|13408.8|13404.8|13403.6|13399.6|106
1606806000000|2020-12-01 07:00:00|13402.6|13400.6|13416.3|13414.3|13422.3|13420.3|13402.6|13400.6|686
1606806300000|2020-12-01 07:05:00|13417.8|13415.8|13395.1|13393.1|13418.6|13416.6|13393.1|13391.1|472
1606806600000|2020-12-01 07:10:00|13395.3|13393.3|13387.8|13385.8|13399.1|13397.1|13383.8|13381.8|384
1606806900000|2020-12-01 07:15:00|13387.6|13385.6|13392.1|13390.1|13392.3|13390.3|13384.8|13382.8|222
1606807200000|2020-12-01 07:20:00|13392.3|13390.3|13384.3|13382.3|13394.1|13392.1|13384.1|13382.1|335
1606807500000|2020-12-01 07:25:00|13384.1|13382.1|13383.1|13381.1|13385.8|13383.8|13379.1|13377.1|188
1606807800000|2020-12-01 07:30:00|13382.8|13380.8|13386.6|13384.6|13391.8|13389.8|13378.1|13376.1|320
1606808100000|2020-12-01 07:35:00|13386.8|13384.8|13387.6|13385.6|13390.8|13388.8|13382.1|13380.1|273
1606808400000|2020-12-01 07:40:00|13387.1|13385.1|13386.1|13384.1|13393.3|13391.3|13382.6|13380.6|268
1606808700000|2020-12-01 07:45:00|13385.6|13383.6|13387.8|13385.8|13390.1|13388.1|13383.6|13381.6|166
1606809000000|2020-12-01 07:50:00|13388.1|13386.1|13380.1|13378.1|13388.1|13386.1|13378.8|13376.8|254
1606809300000|2020-12-01 07:55:00|13379.8|13377.8|13390.1|13388.1|13391.8|13389.8|13374.3|13372.3|438
1606809600000|2020-12-01 08:00:00|13389.7|13388.5|13373.7|13372.5|13389.7|13388.5|13355.7|13354.5|2199
1606809900000|2020-12-01 08:05:00|13371.9|13370.7|13377.7|13376.5|13385.7|13384.5|13365.9|13364.7|1525
1606810200000|2020-12-01 08:10:00|13377.2|13376|13345.7|13344.5|13383.2|13382|13344.9|13343.7|1494
1606810500000|2020-12-01 08:15:00|13345.2|13344|13375.4|13374.2|13379.9|13378.7|13334.9|13333.7|2192
1606810800000|2020-12-01 08:20:00|13375.9|13374.7|13385.4|13384.2|13393.9|13392.7|13374.9|13373.7|1355
1606811100000|2020-12-01 08:25:00|13385.2|13384|13395.9|13394.7|13403.4|13402.2|13379.7|13378.5|1353
1606811400000|2020-12-01 08:30:00|13396.2|13395|13402.4|13401.2|13413.2|13412|13383.7|13382.5|1961
1606811700000|2020-12-01 08:35:00|13402.2|13401|13404.2|13403|13408.2|13407|13396.9|13395.7|960
1606812000000|2020-12-01 08:40:00|13404.5|13403.3|13421.2|13420|13422.2|13421|13403.5|13402.3|1176
1606812300000|2020-12-01 08:45:00|13422|13420.8|13410.7|13409.5|13429.2|13428|13407.7|13406.5|1080
1606812600000|2020-12-01 08:50:00|13410.5|13409.3|13415.7|13414.5|13419.5|13418.3|13408.7|13407.5|609
1606812900000|2020-12-01 08:55:00|13415.5|13414.3|13416|13414.8|13419.2|13418|13409.7|13408.5|400
1606813200000|2020-12-01 09:00:00|13415.7|13414.5|13427|13425.8|13430.7|13429.5|13415|13413.8|628
1606813500000|2020-12-01 09:05:00|13427.2|13426|13427|13425.8|13432|13430.8|13417.2|13416|404
1606813800000|2020-12-01 09:10:00|13427.2|13426|13420.2|13419|13432.2|13431|13419.2|13418|323
1606814100000|2020-12-01 09:15:00|13420|13418.8|13422|13420.8|13427.7|13426.5|13420|13418.8|289
1606814400000|2020-12-01 09:20:00|13422.2|13421|13413.7|13412.5|13427.5|13426.3|13413.7|13412.5|582
1606814700000|2020-12-01 09:25:00|13413.5|13412.3|13430|13428.8|13431.7|13430.5|13413.2|13412|578
1606815000000|2020-12-01 09:30:00|13430.5|13429.3|13409.2|13408|13430.7|13429.5|13408|13406.8|748
1606815300000|2020-12-01 09:35:00|13409|13407.8|13406|13404.8|13412.7|13411.5|13403.5|13402.3|449
1606815600000|2020-12-01 09:40:00|13406.2|13405|13394.2|13393|13410.7|13409.5|13388.2|13387|925
1606815900000|2020-12-01 09:45:00|13394.5|13393.3|13398.7|13397.5|13401.2|13400|13390.5|13389.3|419
1606816200000|2020-12-01 09:50:00|13399.2|13398|13406|13404.8|13406|13404.8|13394|13392.8|356
1606816500000|2020-12-01 09:55:00|13406.2|13405|13395|13393.8|13406.5|13405.3|13392|13390.8|427
1606816800000|2020-12-01 10:00:00|13394.7|13393.5|13404.7|13403.5|13407.2|13406|13393.2|13392|380
1606817100000|2020-12-01 10:05:00|13404.5|13403.3|13402.7|13401.5|13406.2|13405|13399.7|13398.5|149
1606817400000|2020-12-01 10:10:00|13402.5|13401.3|13401.2|13400|13403.7|13402.5|13395.5|13394.3|257
1606817700000|2020-12-01 10:15:00|13401.5|13400.3|13409.7|13408.5|13415|13413.8|13399|13397.8|321
1606818000000|2020-12-01 10:20:00|13409.5|13408.3|13413.2|13412|13414|13412.8|13408.7|13407.5|195
1606818300000|2020-12-01 10:25:00|13413|13411.8|13416|13414.8|13419.2|13418|13407.2|13406|233
1606818600000|2020-12-01 10:30:00|13415.7|13414.5|13408|13406.8|13419.5|13418.3|13407.7|13406.5|285
1606818900000|2020-12-01 10:35:00|13407.7|13406.5|13396.5|13395.3|13411.7|13410.5|13393.7|13392.5|279
1606819200000|2020-12-01 10:40:00|13396.2|13395|13403.5|13402.3|13407|13405.8|13394.5|13393.3|427
1606819500000|2020-12-01 10:45:00|13403.2|13402|13417.7|13416.5|13418.7|13417.5|13402.7|13401.5|348
1606819800000|2020-12-01 10:50:00|13418|13416.8|13414.7|13413.5|13421|13419.8|13413.2|13412|245
1606820100000|2020-12-01 10:55:00|13415|13413.8|13429.2|13428|13435.5|13434.3|13413.7|13412.5|612
1606820400000|2020-12-01 11:00:00|13429|13427.8|13425.7|13424.5|13429.7|13428.5|13423.2|13422|333
1606820700000|2020-12-01 11:05:00|13425.5|13424.3|13423.7|13422.5|13426.5|13425.3|13421.7|13420.5|186
1606821000000|2020-12-01 11:10:00|13424|13422.8|13421.7|13420.5|13426.2|13425|13416.2|13415|296
1606821300000|2020-12-01 11:15:00|13421.5|13420.3|13419.7|13418.5|13426.5|13425.3|13418.2|13417|199
1606821600000|2020-12-01 11:20:00|13419.5|13418.3|13425.5|13424.3|13430.2|13429|13419|13417.8|263
1606821900000|2020-12-01 11:25:00|13425.7|13424.5|13427.7|13426.5|13434.7|13433.5|13425|13423.8|265
1606822200000|2020-12-01 11:30:00|13428|13426.8|13427.2|13426|13433.5|13432.3|13425|13423.8|200
1606822500000|2020-12-01 11:35:00|13427|13425.8|13431.2|13430|13431.2|13430|13425.5|13424.3|183
1606822800000|2020-12-01 11:40:00|13431|13429.8|13425|13423.8|13436.7|13435.5|13424.7|13423.5|288
1606823100000|2020-12-01 11:45:00|13425.2|13424|13422.5|13421.3|13427.7|13426.5|13420.7|13419.5|179
1606823400000|2020-12-01 11:50:00|13422.7|13421.5|13417.2|13416|13424.2|13423|13416.7|13415.5|251
1606823700000|2020-12-01 11:55:00|13417|13415.8|13420.5|13419.3|13422.5|13421.3|13416.2|13415|156
1606824000000|2020-12-01 12:00:00|13420.2|13419|13419|13417.8|13420.7|13419.5|13416.2|13415|265
1606824300000|2020-12-01 12:05:00|13419.5|13418.3|13419.5|13418.3|13422.7|13421.5|13417.2|13416|165
1606824600000|2020-12-01 12:10:00|13420|13418.8|13426.5|13425.3|13427|13425.8|13419.5|13418.3|181
1606824900000|2020-12-01 12:15:00|13426.2|13425|13416.2|13415|13426.2|13425|13413.7|13412.5|144
1606825200000|2020-12-01 12:20:00|13415.7|13414.5|13413.7|13412.5|13416.5|13415.3|13411.5|13410.3|258
1606825500000|2020-12-01 12:25:00|13413.5|13412.3|13407.7|13406.5|13414.7|13413.5|13407.2|13406|187
1606825800000|2020-12-01 12:30:00|13407.5|13406.3|13412|13410.8|13412.5|13411.3|13405.2|13404|309
1606826100000|2020-12-01 12:35:00|13412.2|13411|13417.7|13416.5|13418.7|13417.5|13410.2|13409|186
1606826400000|2020-12-01 12:40:00|13417.9|13416.7|13418.9|13417.7|13420.7|13419.5|13412.4|13411.2|211
1606826700000|2020-12-01 12:45:00|13419.2|13418|13418.2|13417|13422.9|13421.7|13417.4|13416.2|246
1606827000000|2020-12-01 12:50:00|13417.9|13416.7|13402.4|13401.2|13418.4|13417.2|13396.9|13395.7|891
1606827300000|2020-12-01 12:55:00|13402.2|13401|13402.7|13401.5|13404.9|13403.7|13400.4|13399.2|299
1606827600000|2020-12-01 13:00:00|13402.9|13401.7|13406.4|13405.2|13414.2|13413|13402.7|13401.5|279
1606827900000|2020-12-01 13:05:00|13405.9|13404.7|13398.7|13397.5|13406.7|13405.5|13398.4|13397.2|203
1606828200000|2020-12-01 13:10:00|13399.4|13398.2|13401.4|13400.2|13403.4|13402.2|13394.9|13393.7|349
1606828500000|2020-12-01 13:15:00|13401.2|13400|13398.4|13397.2|13405.9|13404.7|13393.9|13392.7|501
1606828800000|2020-12-01 13:20:00|13398.7|13397.5|13395.4|13394.2|13399.4|13398.2|13388.9|13387.7|1085
1606829100000|2020-12-01 13:25:00|13395.2|13394|13393.9|13392.7|13398.9|13397.7|13390.7|13389.5|261
1606829400000|2020-12-01 13:30:00|13394.2|13393|13388.9|13387.7|13394.4|13393.2|13380.9|13379.7|655
1606829700000|2020-12-01 13:35:00|13389.4|13388.2|13400.9|13399.7|13401.4|13400.2|13388.9|13387.7|909
1606830000000|2020-12-01 13:40:00|13401.2|13400|13402.7|13401.5|13405.9|13404.7|13398.7|13397.5|305
1606830300000|2020-12-01 13:45:00|13402.4|13401.2|13413.9|13412.7|13415.2|13414|13402.2|13401|327
1606830600000|2020-12-01 13:50:00|13413.7|13412.5|13415.4|13414.2|13418.7|13417.5|13410.4|13409.2|794
1606830900000|2020-12-01 13:55:00|13415.9|13414.7|13410.9|13409.7|13417.9|13416.7|13408.9|13407.7|269
1606831200000|2020-12-01 14:00:00|13411.2|13410|13401.4|13400.2|13411.4|13410.2|13397.2|13396|472
1606831500000|2020-12-01 14:05:00|13401.7|13400.5|13403.2|13402|13408.4|13407.2|13401.7|13400.5|1391
1606831800000|2020-12-01 14:10:00|13402.9|13401.7|13401.2|13400|13409.7|13408.5|13397.2|13396|731
1606832100000|2020-12-01 14:15:00|13400.7|13399.5|13396.7|13395.5|13404.2|13403|13395.4|13394.2|224
1606832400000|2020-12-01 14:20:00|13396.4|13395.2|13391.9|13390.7|13399.2|13398|13391.4|13390.2|744
1606832700000|2020-12-01 14:25:00|13392.2|13391|13393.7|13392.5|13395.2|13394|13390.9|13389.7|250
1606833000000|2020-12-01 14:30:00|13393.9|13392.7|13400.9|13399.7|13412.4|13411.2|13393.9|13392.7|846
1606833300000|2020-12-01 14:35:00|13400.4|13399.2|13408.4|13407.2|13412.7|13411.5|13398.2|13397|523
1606833600000|2020-12-01 14:40:00|13408.2|13407|13410.4|13409.2|13411.9|13410.7|13400.4|13399.2|420
1606833900000|2020-12-01 14:45:00|13410.7|13409.5|13404.4|13403.2|13413.9|13412.7|13401.4|13400.2|510
1606834200000|2020-12-01 14:50:00|13404.2|13403|13413.9|13412.7|13422.2|13421|13404.2|13403|706
1606834500000|2020-12-01 14:55:00|13413.7|13412.5|13400.9|13399.7|13414.9|13413.7|13398.2|13397|656
1606834800000|2020-12-01 15:00:00|13401.2|13400|13402.9|13401.7|13408.9|13407.7|13395.9|13394.7|518
1606835100000|2020-12-01 15:05:00|13402.7|13401.5|13402.4|13401.2|13412.9|13411.7|13397.2|13396|523
1606835400000|2020-12-01 15:10:00|13402.6|13401.4|13398.1|13396.9|13406.1|13404.9|13391.9|13390.7|490
1606835700000|2020-12-01 15:15:00|13398.4|13397.2|13395.9|13394.7|13400.6|13399.4|13388.1|13386.9|651
1606836000000|2020-12-01 15:20:00|13396.1|13394.9|13398.6|13397.4|13399.4|13398.2|13386.6|13385.4|503
1606836300000|2020-12-01 15:25:00|13398.4|13397.2|13396.1|13394.9|13403.4|13402.2|13390.4|13389.2|333
1606836600000|2020-12-01 15:30:00|13395.9|13394.7|13392.9|13391.7|13398.9|13397.7|13388.1|13386.9|571
1606836900000|2020-12-01 15:35:00|13393.1|13391.9|13382.6|13381.4|13397.1|13395.9|13378.1|13376.9|600
1606837200000|2020-12-01 15:40:00|13383.1|13381.9|13385.1|13383.9|13387.6|13386.4|13377.9|13376.7|426
1606837500000|2020-12-01 15:45:00|13386.1|13384.9|13388.6|13387.4|13389.1|13387.9|13381.1|13379.9|424
1606837800000|2020-12-01 15:50:00|13388.9|13387.7|13393.4|13392.2|13398.1|13396.9|13387.9|13386.7|450
1606838100000|2020-12-01 15:55:00|13393.6|13392.4|13391.6|13390.4|13394.4|13393.2|13387.1|13385.9|362
1606838400000|2020-12-01 16:00:00|13391.4|13390.2|13389.6|13388.4|13394.9|13393.7|13388.1|13386.9|346
1606838700000|2020-12-01 16:05:00|13389.1|13387.9|13400.6|13399.4|13401.1|13399.9|13385.4|13384.2|607
1606839000000|2020-12-01 16:10:00|13400.4|13399.2|13396.6|13395.4|13407.1|13405.9|13395.9|13394.7|594
1606839300000|2020-12-01 16:15:00|13396.4|13395.2|13399.4|13398.2|13403.6|13402.4|13393.9|13392.7|349
1606839600000|2020-12-01 16:20:00|13399.1|13397.9|13400.4|13399.2|13404.4|13403.2|13397.6|13396.4|718
1606839900000|2020-12-01 16:25:00|13401.1|13399.9|13400.4|13399.2|13407.1|13405.9|13387.4|13386.2|1843
1606840200000|2020-12-01 16:30:00|13399.9|13398.7|13387.5|13385.5|13410|13408|13387.5|13385.5|2078
1606840500000|2020-12-01 16:35:00|13387.3|13385.3|13382|13380|13395.8|13393.8|13371|13369|1289
1606840800000|2020-12-01 16:40:00|13381.8|13379.8|13381.5|13379.5|13386.8|13384.8|13378.5|13376.5|396
1606841100000|2020-12-01 16:45:00|13381.8|13379.8|13378.5|13376.5|13384|13382|13374.5|13372.5|405
1606841400000|2020-12-01 16:50:00|13378.3|13376.3|13375.3|13373.3|13379.8|13377.8|13373|13371|473
1606841700000|2020-12-01 16:55:00|13375|13373|13372.5|13370.5|13375.5|13373.5|13366.3|13364.3|339
1606842000000|2020-12-01 17:00:00|13372.8|13370.8|13382.5|13380.5|13383.5|13381.5|13369.5|13367.5|205
1606842300000|2020-12-01 17:05:00|13382.8|13380.8|13387.5|13385.5|13389|13387|13379.5|13377.5|173
1606842600000|2020-12-01 17:10:00|13387.3|13385.3|13387|13385|13390|13388|13386|13384|144
1606842900000|2020-12-01 17:15:00|13387.3|13385.3|13383|13381|13388|13386|13381|13379|108
1606843200000|2020-12-01 17:20:00|13383.3|13381.3|13385|13383|13386|13384|13382|13380|91
1606843500000|2020-12-01 17:25:00|13385.8|13383.8|13391.5|13389.5|13392|13390|13384|13382|61
1606843800000|2020-12-01 17:30:00|13391.3|13389.3|13390|13388|13396.8|13394.8|13389|13387|160
1606844100000|2020-12-01 17:35:00|13390.5|13388.5|13385.5|13383.5|13391.5|13389.5|13385.5|13383.5|91
1606844400000|2020-12-01 17:40:00|13386.3|13384.3|13385.3|13383.3|13386.5|13384.5|13381.5|13379.5|73
1606844700000|2020-12-01 17:45:00|13385|13383|13391.5|13389.5|13392.5|13390.5|13383.3|13381.3|101
1606845000000|2020-12-01 17:50:00|13391.3|13389.3|13388.8|13386.8|13391.3|13389.3|13386.3|13384.3|56
1606845300000|2020-12-01 17:55:00|13388.5|13386.5|13386|13384|13391.8|13389.8|13385.3|13383.3|83
1606845600000|2020-12-01 18:00:00|13387.3|13385.3|13385|13383|13388.8|13386.8|13385|13383|55
1606845900000|2020-12-01 18:05:00|13385.3|13383.3|13386|13384|13388|13386|13382.8|13380.8|68
1606846200000|2020-12-01 18:10:00|13386.3|13384.3|13386|13384|13387|13385|13383|13381|31
1606846500000|2020-12-01 18:15:00|13385.8|13383.8|13382.5|13380.5|13386.5|13384.5|13380.5|13378.5|45
1606846800000|2020-12-01 18:20:00|13382.8|13380.8|13385|13383|13388|13386|13381|13379|68
1606847100000|2020-12-01 18:25:00|13384.8|13382.8|13384.8|13382.8|13385.5|13383.5|13382|13380|71
1606847400000|2020-12-01 18:30:00|13385|13383|13386.8|13384.8|13388.3|13386.3|13383.3|13381.3|55
1606847700000|2020-12-01 18:35:00|13386.5|13384.5|13391.8|13389.8|13391.8|13389.8|13384.8|13382.8|85
1606848000000|2020-12-01 18:40:00|13391.5|13389.5|13391.3|13389.3|13393|13391|13390|13388|36
1606848300000|2020-12-01 18:45:00|13391.5|13389.5|13391.3|13389.3|13391.8|13389.8|13387.3|13385.3|58
1606848600000|2020-12-01 18:50:00|13391.5|13389.5|13385.8|13383.8|13391.5|13389.5|13385.8|13383.8|81
1606848900000|2020-12-01 18:55:00|13386|13384|13385.8|13383.8|13388|13386|13381.8|13379.8|165
1606849200000|2020-12-01 19:00:00|13386|13384|13390.3|13388.3|13391.3|13389.3|13384.5|13382.5|60
1606849500000|2020-12-01 19:05:00|13390.5|13388.5|13389.8|13387.8|13391.3|13389.3|13388.5|13386.5|30
1606849800000|2020-12-01 19:10:00|13390|13388|13393|13391|13395.3|13393.3|13389.3|13387.3|72
1606850100000|2020-12-01 19:15:00|13393.5|13391.5|13394|13392|13396.8|13394.8|13392.5|13390.5|56
1606850400000|2020-12-01 19:20:00|13393.8|13391.8|13389|13387|13393.8|13391.8|13388|13386|76
1606850700000|2020-12-01 19:25:00|13389.3|13387.3|13391.3|13389.3|13392.8|13390.8|13388.5|13386.5|56
1606851000000|2020-12-01 19:30:00|13391.5|13389.5|13390|13388|13391.8|13389.8|13387.3|13385.3|41
1606851300000|2020-12-01 19:35:00|13389.8|13387.8|13392.8|13390.8|13393|13391|13389.8|13387.8|26
1606851600000|2020-12-01 19:40:00|13392.5|13390.5|13397|13395|13399.5|13397.5|13391.8|13389.8|43
1606851900000|2020-12-01 19:45:00|13397.3|13395.3|13396.5|13394.5|13399.8|13397.8|13394.3|13392.3|30
1606852200000|2020-12-01 19:50:00|13396.8|13394.8|13382.5|13380.5|13396.8|13394.8|13382.5|13380.5|138
1606852500000|2020-12-01 19:55:00|13382.3|13380.3|13378.5|13376.5|13382.8|13380.8|13374.3|13372.3|145
1606852800000|2020-12-01 20:00:00|13378|13376|13368.8|13366.8|13378.5|13376.5|13368|13366|131
1606853100000|2020-12-01 20:05:00|13369|13367|13359.3|13357.3|13369.8|13367.8|13353.3|13351.3|211
1606853400000|2020-12-01 20:10:00|13359.5|13357.5|13372|13370|13372.3|13370.3|13356.5|13354.5|210
1606853700000|2020-12-01 20:15:00|13371.5|13369.5|13358.3|13356.3|13372.8|13370.8|13358|13356|115
1606854000000|2020-12-01 20:20:00|13358.5|13356.5|13372.5|13370.5|13373.5|13371.5|13358.3|13356.3|87
1606854300000|2020-12-01 20:25:00|13372.8|13370.8|13378.8|13376.8|13380|13378|13370.8|13368.8|98
1606854600000|2020-12-01 20:30:00|13378.5|13376.5|13373.3|13371.3|13380.3|13378.3|13369.8|13367.8|129
1606854900000|2020-12-01 20:35:00|13373.5|13371.5|13369.8|13367.8|13373.8|13371.8|13366|13364|63
1606855200000|2020-12-01 20:40:00|13369.5|13367.5|13369.8|13367.8|13371.5|13369.5|13363.8|13361.8|62
1606855500000|2020-12-01 20:45:00|13370.3|13368.3|13379.3|13377.3|13379.8|13377.8|13363|13361|155
1606855800000|2020-12-01 20:50:00|13374.3|13372.3|13389|13387|13393.3|13391.3|13374.3|13372.3|291
1606856100000|2020-12-01 20:55:00|13389.3|13387.3|13383.5|13381.5|13394.3|13392.3|13380.8|13378.8|261
1606856400000|2020-12-01 21:00:00|13390.2|13385.2|13389.9|13384.9|13392.7|13387.7|13385.5|13380.5|18
1606856700000|2020-12-01 21:05:00|13390|13385|13378.6|13373.6|13393.2|13388.2|13377.8|13372.8|0
1606857000000|2020-12-01 21:10:00|13379.4|13374.4|13386.4|13381.4|13389|13384|13376.2|13371.2|0
1606857300000|2020-12-01 21:15:00|13386.7|13381.7|13387|13382|13388|13383|13385.2|13380.2|0
1606857600000|2020-12-01 21:20:00|13387.2|13382.2|13386.7|13381.7|13387.7|13382.7|13385.9|13380.9|0
1606857900000|2020-12-01 21:25:00|13386.8|13381.8|13386.5|13381.5|13386.8|13381.8|13384.4|13379.4|0
1606858200000|2020-12-01 21:30:00|13383|13378|13384.8|13379.8|13391.4|13386.4|13383|13378|0
1606858500000|2020-12-01 21:35:00|13385.7|13380.7|13382.2|13377.2|13391.4|13386.4|13381.4|13376.4|0
1606858800000|2020-12-01 21:40:00|13381.4|13376.4|13383.6|13378.6|13383.6|13378.6|13377|13372|0
1606859100000|2020-12-01 21:45:00|13382.8|13377.8|13377|13372|13383.6|13378.6|13375.3|13370.3|0
1606859400000|2020-12-01 21:50:00|13376.1|13371.1|13377|13372|13379.5|13374.5|13374.5|13369.5|0
1606859700000|2020-12-01 21:55:00|13376.2|13371.2|13382.5|13377.5|13384.8|13379.8|13375.3|13370.3|0
1606860000000|2020-12-01 22:00:00|13380.7|13375.7|13381.9|13376.9|13382|13377|13379.7|13374.7|0
1606860300000|2020-12-01 22:05:00|13382|13377|13383.5|13378.5|13385.7|13380.7|13381.5|13376.5|0
1606860600000|2020-12-01 22:10:00|13383.6|13378.6|13384|13379|13384.2|13379.2|13382.4|13377.4|0
1606860900000|2020-12-01 22:15:00|13384.1|13379.1|13383.8|13378.8|13384.5|13379.5|13383.7|13378.7|0
1606861200000|2020-12-01 22:20:00|13383.7|13378.7|13384.7|13379.7|13384.7|13379.7|13383.7|13378.7|0
1606861500000|2020-12-01 22:25:00|13385|13380|13386.3|13381.3|13386.7|13381.7|13384.5|13379.5|0
1606861800000|2020-12-01 22:30:00|13386.6|13381.6|13386.5|13381.5|13386.6|13381.6|13386.1|13381.1|0
1606862100000|2020-12-01 22:35:00|13386.6|13381.6|13387.1|13382.1|13387.1|13382.1|13385.7|13380.7|0
1606862400000|2020-12-01 22:40:00|13387.2|13382.2|13386.4|13381.4|13387.3|13382.3|13386.4|13381.4|0
1606862700000|2020-12-01 22:45:00|13386.7|13381.7|13387.2|13382.2|13387.2|13382.2|13386.5|13381.5|0
1606863000000|2020-12-01 22:50:00|13387.3|13382.3|13387.3|13382.3|13387.8|13382.8|13386.7|13381.7|0
1606863300000|2020-12-01 22:55:00|13387.8|13382.8|13386.6|13381.6|13387.8|13382.8|13385.9|13380.9|0
1606863600000|2020-12-01 23:00:00|13386.4|13381.4|13386.2|13381.2|13399.3|13394.3|13384.1|13379.1|0
1606863900000|2020-12-01 23:05:00|13386.6|13381.6|13384.1|13379.1|13386.6|13381.6|13378|13373|0
1606864200000|2020-12-01 23:10:00|13384.9|13379.9|13379.7|13374.7|13384.9|13379.9|13378|13373|0
1606864500000|2020-12-01 23:15:00|13378.9|13373.9|13377.8|13372.8|13382.2|13377.2|13372.8|13367.8|0
1606864800000|2020-12-01 23:20:00|13378.6|13373.6|13375|13370|13378.6|13373.6|13366.6|13361.6|0
1606865100000|2020-12-01 23:25:00|13374.2|13369.2|13381|13376|13388.9|13383.9|13374.2|13369.2|0
1606865400000|2020-12-01 23:30:00|13381.9|13376.9|13368.7|13363.7|13383.4|13378.4|13366.5|13361.5|0
1606865700000|2020-12-01 23:35:00|13369.6|13364.6|13371.2|13366.2|13374.4|13369.4|13369.4|13364.4|0
1606866000000|2020-12-01 23:40:00|13372|13367|13378.7|13373.7|13379.3|13374.3|13371.2|13366.2|0
1606866300000|2020-12-01 23:45:00|13379.2|13374.2|13389.4|13384.4|13390.6|13385.6|13379.2|13374.2|0
1606866600000|2020-12-01 23:50:00|13389.8|13384.8|13393.3|13388.3|13395.4|13390.4|13388.6|13383.6|0
1606866900000|2020-12-01 23:55:00|13394.2|13389.2|13391.7|13386.7|13395|13390|13388.7|13383.7|0
1606867200000|2020-12-02 00:00:00|13392.5|13387.5|13379.4|13374.4|13392.5|13387.5|13374.4|13369.4|0
1606867500000|2020-12-02 00:05:00|13379|13374|13374.4|13369.4|13379|13374|13371.3|13366.3|0
1606867800000|2020-12-02 00:10:00|13375.2|13370.2|13361.6|13356.6|13376.1|13371.1|13357.5|13352.5|0
1606868100000|2020-12-02 00:15:00|13359.6|13354.6|13354|13350|13360.2|13355.8|13348|13344|94
1606868400000|2020-12-02 00:20:00|13354.3|13350.3|13351.8|13347.8|13354.3|13350.3|13345.3|13341.3|50
1606868700000|2020-12-02 00:25:00|13352|13348|13357.5|13353.5|13363.8|13359.8|13352|13348|46
1606869000000|2020-12-02 00:30:00|13357.3|13353.3|13363.5|13359.5|13365|13361|13356.8|13352.8|24
1606869300000|2020-12-02 00:35:00|13363.3|13359.3|13362.3|13358.3|13364|13360|13359|13355|37
1606869600000|2020-12-02 00:40:00|13362|13358|13360.8|13356.8|13363.8|13359.8|13356.3|13352.3|83
1606869900000|2020-12-02 00:45:00|13360.5|13356.5|13359|13355|13365.3|13361.3|13358.5|13354.5|30
1606870200000|2020-12-02 00:50:00|13359.5|13355.5|13364|13360|13364.3|13360.3|13358.3|13354.3|50
1606870500000|2020-12-02 00:55:00|13363.3|13359.3|13351.5|13347.5|13363.8|13359.8|13351.5|13347.5|35
1606870800000|2020-12-02 01:00:00|13351.3|13347.3|13329.8|13325.8|13351.3|13347.3|13328.3|13324.3|131
1606871100000|2020-12-02 01:05:00|13326|13322|13331|13327|13336|13332|13325.8|13321.8|50
1606871400000|2020-12-02 01:10:00|13331.3|13327.3|13333|13329|13333|13329|13326.8|13322.8|27
1606871700000|2020-12-02 01:15:00|13332.8|13328.8|13344.3|13340.3|13344.5|13340.5|13331.8|13327.8|32
1606872000000|2020-12-02 01:20:00|13344|13340|13342.8|13338.8|13346.3|13342.3|13340.8|13336.8|24
1606872300000|2020-12-02 01:25:00|13342.3|13338.3|13340|13336|13342.3|13338.3|13337.8|13333.8|4
1606872600000|2020-12-02 01:30:00|13339.8|13335.8|13330|13326|13340.8|13336.8|13329.3|13325.3|17
1606872900000|2020-12-02 01:35:00|13329.5|13325.5|13331|13327|13335.5|13331.5|13327.3|13323.3|29
1606873200000|2020-12-02 01:40:00|13330.8|13326.8|13329|13325|13332.8|13328.8|13328.5|13324.5|12
1606873500000|2020-12-02 01:45:00|13327.8|13323.8|13333|13329|13335.5|13331.5|13324.5|13320.5|14
1606873800000|2020-12-02 01:50:00|13332.3|13328.3|13334.8|13330.8|13335|13331|13330.3|13326.3|12
1606874100000|2020-12-02 01:55:00|13334.5|13330.5|13337|13333|13337.5|13333.5|13332.8|13328.8|9
1606874400000|2020-12-02 02:00:00|13336.8|13332.8|13338.8|13334.8|13343.3|13339.3|13335.8|13331.8|34
1606874700000|2020-12-02 02:05:00|13338.5|13334.5|13325.8|13321.8|13338.5|13334.5|13325.8|13321.8|13
1606875000000|2020-12-02 02:10:00|13325.3|13321.3|13327.8|13323.8|13330.8|13326.8|13322.5|13318.5|25
1606875300000|2020-12-02 02:15:00|13328|13324|13332.5|13328.5|13333.5|13329.5|13324.3|13320.3|23
1606875600000|2020-12-02 02:20:00|13332.3|13328.3|13332.8|13328.8|13334|13330|13329.5|13325.5|16
1606875900000|2020-12-02 02:25:00|13333|13329|13333.5|13329.5|13338.3|13334.3|13332|13328|35
1606876200000|2020-12-02 02:30:00|13332|13328|13336.3|13332.3|13339.8|13335.8|13326.3|13322.3|21
1606876500000|2020-12-02 02:35:00|13336.5|13332.5|13340.5|13336.5|13341|13337|13336.5|13332.5|18
1606876800000|2020-12-02 02:40:00|13339.5|13335.5|13350.3|13346.3|13352.3|13348.3|13339.5|13335.5|37
1606877100000|2020-12-02 02:45:00|13351.3|13347.3|13349|13345|13354|13350|13346.8|13342.8|26
1606877400000|2020-12-02 02:50:00|13349.3|13345.3|13350.5|13346.5|13355|13351|13347.8|13343.8|13
1606877700000|2020-12-02 02:55:00|13350.8|13346.8|13348.3|13344.3|13350.8|13346.8|13346.5|13342.5|11
1606878000000|2020-12-02 03:00:00|13348.5|13344.5|13349|13345|13349|13345|13345.5|13341.5|16
1606878300000|2020-12-02 03:05:00|13348.8|13344.8|13352.8|13348.8|13354.8|13350.8|13348.8|13344.8|15
1606878600000|2020-12-02 03:10:00|13352.5|13348.5|13356.8|13352.8|13357|13353|13351.5|13347.5|9
1606878900000|2020-12-02 03:15:00|13357|13353|13353.3|13349.3|13358.3|13354.3|13352.8|13348.8|7
1606879200000|2020-12-02 03:20:00|13353.5|13349.5|13357|13353|13357|13353|13353.5|13349.5|7
1606879500000|2020-12-02 03:25:00|13357.5|13353.5|13354|13350|13357.8|13353.8|13352.5|13348.5|13
1606879800000|2020-12-02 03:30:00|13353.8|13349.8|13357.8|13353.8|13357.8|13353.8|13353|13349|4
1606880100000|2020-12-02 03:35:00|13358.3|13354.3|13354.3|13350.3|13358.5|13354.5|13354|13350|3
1606880400000|2020-12-02 03:40:00|13353.8|13349.8|13353.8|13349.8|13355.3|13351.3|13353|13349|10
1606880700000|2020-12-02 03:45:00|13353.5|13349.5|13356|13352|13356|13352|13352.3|13348.3|3
1606881000000|2020-12-02 03:50:00|13356.3|13352.3|13355.3|13351.3|13357.5|13353.5|13353.8|13349.8|6
1606881300000|2020-12-02 03:55:00|13354|13350|13353|13349|13355.3|13351.3|13353|13349|5
1606881600000|2020-12-02 04:00:00|13353.5|13349.5|13352.8|13348.8|13353.8|13349.8|13350|13346|13
1606881900000|2020-12-02 04:05:00|13353.8|13349.8|13356|13352|13357.8|13353.8|13353.3|13349.3|11
1606882200000|2020-12-02 04:10:00|13357.3|13353.3|13356.5|13352.5|13357.5|13353.5|13355.3|13351.3|6
1606882500000|2020-12-02 04:15:00|13356.3|13352.3|13354.8|13350.8|13356.5|13352.5|13350.8|13346.8|24
1606882800000|2020-12-02 04:20:00|13355|13351|13357.5|13353.5|13358|13354|13354|13350|8
1606883100000|2020-12-02 04:25:00|13357.8|13353.8|13355.5|13351.5|13357.8|13353.8|13355.5|13351.5|2
1606883400000|2020-12-02 04:30:00|13355.8|13351.8|13357.8|13353.8|13362|13358|13355.8|13351.8|27
1606883700000|2020-12-02 04:35:00|13357.5|13353.5|13359.5|13355.5|13359.5|13355.5|13355.8|13351.8|2
1606884000000|2020-12-02 04:40:00|13360|13356|13359.3|13355.3|13362.3|13358.3|13359.3|13355.3|42
1606884300000|2020-12-02 04:45:00|13358.8|13354.8|13358.3|13354.3|13360.3|13356.3|13357.3|13353.3|10
1606884600000|2020-12-02 04:50:00|13358.5|13354.5|13356.3|13352.3|13358.8|13354.8|13356.3|13352.3|23
1606884900000|2020-12-02 04:55:00|13356.5|13352.5|13355.5|13351.5|13357.3|13353.3|13353.3|13349.3|90
1606885200000|2020-12-02 05:00:00|13355|13351|13353|13349|13355.3|13351.3|13351.5|13347.5|53
1606885500000|2020-12-02 05:05:00|13352.8|13348.8|13347.3|13343.3|13352.8|13348.8|13345.5|13341.5|40
1606885800000|2020-12-02 05:10:00|13347|13343|13351|13347|13351|13347|13346.3|13342.3|6
1606886100000|2020-12-02 05:15:00|13350.8|13346.8|13351.8|13347.8|13352.3|13348.3|13350.5|13346.5|6
1606886400000|2020-12-02 05:20:00|13351.5|13347.5|13351|13347|13352.5|13348.5|13347|13343|34
1606886700000|2020-12-02 05:25:00|13350.8|13346.8|13347.5|13343.5|13351|13347|13347.3|13343.3|5
1606887000000|2020-12-02 05:30:00|13347.3|13343.3|13346.5|13342.5|13352|13348|13346.5|13342.5|19
1606887300000|2020-12-02 05:35:00|13345.3|13341.3|13348.5|13344.5|13351.8|13347.8|13341.5|13337.5|53
1606887600000|2020-12-02 05:40:00|13349.5|13345.5|13347.8|13343.8|13349.5|13345.5|13345|13341|17
1606887900000|2020-12-02 05:45:00|13347.3|13343.3|13351|13347|13351.8|13347.8|13345.3|13341.3|25
1606888200000|2020-12-02 05:50:00|13349.3|13345.3|13341.3|13337.3|13349.3|13345.3|13339.3|13335.3|24
1606888500000|2020-12-02 05:55:00|13340.3|13336.3|13335.3|13331.3|13341.5|13337.5|13333.5|13329.5|50
1606888800000|2020-12-02 06:00:00|13335.5|13331.5|13341.3|13337.3|13341.5|13337.5|13334.5|13330.5|49
1606889100000|2020-12-02 06:05:00|13341.5|13337.5|13342|13338|13343|13339|13339.5|13335.5|24
1606889400000|2020-12-02 06:10:00|13342.3|13338.3|13346.5|13342.5|13348|13344|13341.5|13337.5|40
1606889700000|2020-12-02 06:15:00|13346.8|13342.8|13353.5|13349.5|13355.5|13351.5|13346.5|13342.5|35
1606890000000|2020-12-02 06:20:00|13353.3|13349.3|13351.8|13347.8|13354.5|13350.5|13349.8|13345.8|29
1606890300000|2020-12-02 06:25:00|13352.5|13348.5|13359|13355|13359|13355|13352.5|13348.5|32
1606890600000|2020-12-02 06:30:00|13359.3|13355.3|13353.3|13349.3|13360|13356|13352|13348|28
1606890900000|2020-12-02 06:35:00|13351.3|13347.3|13342.3|13338.3|13353.8|13349.8|13340|13336|82
1606891200000|2020-12-02 06:40:00|13342|13338|13350|13346|13350|13346|13342|13338|47
1606891500000|2020-12-02 06:45:00|13350.3|13346.3|13356.5|13352.5|13357.8|13353.8|13350.3|13346.3|51
1606891800000|2020-12-02 06:50:00|13356.8|13352.8|13357|13353|13357.8|13353.8|13355.5|13351.5|18
1606892100000|2020-12-02 06:55:00|13356.8|13352.8|13373|13369|13373.8|13369.8|13355.3|13351.3|157
1606892400000|2020-12-02 07:00:00|13372|13370|13369.8|13367.8|13374.8|13372.8|13359.3|13357.3|365
1606892700000|2020-12-02 07:05:00|13369.3|13367.3|13365.8|13363.8|13371.3|13369.3|13362|13360|184
1606893000000|2020-12-02 07:10:00|13366|13364|13365.5|13363.5|13370|13368|13362.3|13360.3|183
1606893300000|2020-12-02 07:15:00|13366|13364|13363.3|13361.3|13370.3|13368.3|13362.8|13360.8|129
1606893600000|2020-12-02 07:20:00|13363|13361|13365|13363|13366.8|13364.8|13359|13357|168
1606893900000|2020-12-02 07:25:00|13365.5|13363.5|13358.3|13356.3|13366.3|13364.3|13357.8|13355.8|105
1606894200000|2020-12-02 07:30:00|13358.5|13356.5|13365.3|13363.3|13365.3|13363.3|13357|13355|151
1606894500000|2020-12-02 07:35:00|13365|13363|13361|13359|13365.8|13363.8|13358.3|13356.3|96
1606894800000|2020-12-02 07:40:00|13361.3|13359.3|13356.8|13354.8|13364.8|13362.8|13353.8|13351.8|145
1606895100000|2020-12-02 07:45:00|13356.5|13354.5|13355.5|13353.5|13358.8|13356.8|13352.5|13350.5|119
1606895400000|2020-12-02 07:50:00|13355.3|13353.3|13357|13355|13361.5|13359.5|13354.8|13352.8|118
1606895700000|2020-12-02 07:55:00|13357.3|13355.3|13352.8|13350.8|13363.3|13361.3|13350|13348|359
1606896000000|2020-12-02 08:00:00|13352.4|13351.2|13327.4|13326.2|13355.1|13353.9|13317.4|13316.2|2412
1606896300000|2020-12-02 08:05:00|13327.1|13325.9|13312.4|13311.2|13331.1|13329.9|13306.1|13304.9|1678
1606896600000|2020-12-02 08:10:00|13312.6|13311.4|13318.6|13317.4|13322.6|13321.4|13305.4|13304.2|994
1606896900000|2020-12-02 08:15:00|13318.9|13317.7|13330.6|13329.4|13337.9|13336.7|13314.1|13312.9|1094
1606897200000|2020-12-02 08:20:00|13330.4|13329.2|13331.6|13330.4|13335.4|13334.2|13322.6|13321.4|666
1606897500000|2020-12-02 08:25:00|13331.1|13329.9|13318.4|13317.2|13331.6|13330.4|13317.1|13315.9|669
1606897800000|2020-12-02 08:30:00|13318.1|13316.9|13289.6|13288.4|13318.1|13316.9|13285.6|13284.4|1729
1606898100000|2020-12-02 08:35:00|13289.4|13288.2|13304.9|13303.7|13309.6|13308.4|13282.1|13280.9|989
1606898400000|2020-12-02 08:40:00|13305.4|13304.2|13309.4|13308.2|13310.9|13309.7|13298.6|13297.4|730
1606898700000|2020-12-02 08:45:00|13309.6|13308.4|13312.6|13311.4|13316.1|13314.9|13305.6|13304.4|510
1606899000000|2020-12-02 08:50:00|13312.9|13311.7|13335.6|13334.4|13337.6|13336.4|13309.1|13307.9|916
1606899300000|2020-12-02 08:55:00|13335.4|13334.2|13328.1|13326.9|13339.4|13338.2|13319.1|13317.9|742
1606899600000|2020-12-02 09:00:00|13327.9|13326.7|13325.6|13324.4|13334.6|13333.4|13322.6|13321.4|385
1606899900000|2020-12-02 09:05:00|13325.9|13324.7|13332.1|13330.9|13333.6|13332.4|13321.1|13319.9|380
1606900200000|2020-12-02 09:10:00|13331.9|13330.7|13339.1|13337.9|13344.9|13343.7|13331.9|13330.7|628
1606900500000|2020-12-02 09:15:00|13339.4|13338.2|13353.4|13352.2|13354.1|13352.9|13331.9|13330.7|664
1606900800000|2020-12-02 09:20:00|13353.6|13352.4|13348.1|13346.9|13362.1|13360.9|13346.1|13344.9|939
1606901100000|2020-12-02 09:25:00|13348.4|13347.2|13343.4|13342.2|13354.9|13353.7|13340.6|13339.4|608
1606901400000|2020-12-02 09:30:00|13343.6|13342.4|13349.1|13347.9|13352.6|13351.4|13343.4|13342.2|372
1606901700000|2020-12-02 09:35:00|13349.6|13348.4|13343.1|13341.9|13353.9|13352.7|13340.4|13339.2|349
1606902000000|2020-12-02 09:40:00|13343.4|13342.2|13342.1|13340.9|13345.4|13344.2|13338.9|13337.7|199
1606902300000|2020-12-02 09:45:00|13341.9|13340.7|13345.1|13343.9|13351.6|13350.4|13340.1|13338.9|309
1606902600000|2020-12-02 09:50:00|13345.4|13344.2|13335.9|13334.7|13345.4|13344.2|13332.6|13331.4|378
1606902900000|2020-12-02 09:55:00|13336.1|13334.9|13336.1|13334.9|13341.1|13339.9|13334.4|13333.2|178
1606903200000|2020-12-02 10:00:00|13335.9|13334.7|13345.1|13343.9|13345.4|13344.2|13333.9|13332.7|292
1606903500000|2020-12-02 10:05:00|13344.9|13343.7|13347.1|13345.9|13349.6|13348.4|13340.9|13339.7|239
1606903800000|2020-12-02 10:10:00|13346.9|13345.7|13350.4|13349.2|13355.1|13353.9|13343.6|13342.4|348
1606904100000|2020-12-02 10:15:00|13350.1|13348.9|13341.6|13340.4|13351.6|13350.4|13339.1|13337.9|276
1606904400000|2020-12-02 10:20:00|13341.4|13340.2|13340.4|13339.2|13344.6|13343.4|13338.6|13337.4|226
1606904700000|2020-12-02 10:25:00|13340.6|13339.4|13340.9|13339.7|13343.9|13342.7|13335.6|13334.4|198
1606905000000|2020-12-02 10:30:00|13340.6|13339.4|13337.6|13336.4|13341.1|13339.9|13333.1|13331.9|273
1606905300000|2020-12-02 10:35:00|13337.9|13336.7|13344.6|13343.4|13347.1|13345.9|13336.6|13335.4|146
1606905600000|2020-12-02 10:40:00|13344.4|13343.2|13339.1|13337.9|13344.6|13343.4|13336.6|13335.4|200
1606905900000|2020-12-02 10:45:00|13339.4|13338.2|13339.6|13338.4|13341.1|13339.9|13334.4|13333.2|230
1606906200000|2020-12-02 10:50:00|13339.4|13338.2|13341.4|13340.2|13346.1|13344.9|13339.1|13337.9|219
1606906500000|2020-12-02 10:55:00|13341.6|13340.4|13349.1|13347.9|13350.1|13348.9|13341.1|13339.9|192
1606906800000|2020-12-02 11:00:00|13349.9|13348.7|13347.9|13346.7|13349.9|13348.7|13344.6|13343.4|159
1606907100000|2020-12-02 11:05:00|13348.1|13346.9|13344.6|13343.4|13350.1|13348.9|13341.9|13340.7|178
1606907400000|2020-12-02 11:10:00|13344.9|13343.7|13339.1|13337.9|13346.9|13345.7|13337.6|13336.4|169
1606907700000|2020-12-02 11:15:00|13339.4|13338.2|13345.1|13343.9|13345.4|13344.2|13335.4|13334.2|197
1606908000000|2020-12-02 11:20:00|13345.4|13344.2|13349.6|13348.4|13350.6|13349.4|13343.1|13341.9|178
1606908300000|2020-12-02 11:25:00|13349.9|13348.7|13346.1|13344.9|13350.1|13348.9|13344.1|13342.9|127
1606908600000|2020-12-02 11:30:00|13346.4|13345.2|13346.1|13344.9|13351.6|13350.4|13343.4|13342.2|217
1606908900000|2020-12-02 11:35:00|13345.9|13344.7|13344.1|13342.9|13348.6|13347.4|13343.6|13342.4|151
1606909200000|2020-12-02 11:40:00|13344.4|13343.2|13344.1|13342.9|13346.6|13345.4|13343.6|13342.4|89
1606909500000|2020-12-02 11:45:00|13344.4|13343.2|13322.9|13321.7|13347.1|13345.9|13319.6|13318.4|635
1606909800000|2020-12-02 11:50:00|13322.6|13321.4|13335.6|13334.4|13338.1|13336.9|13321.4|13320.2|289
1606910100000|2020-12-02 11:55:00|13336.1|13334.9|13345.9|13344.7|13346.6|13345.4|13335.6|13334.4|287
1606910400000|2020-12-02 12:00:00|13344.9|13343.7|13337.6|13336.4|13346.6|13345.4|13334.9|13333.7|262
1606910700000|2020-12-02 12:05:00|13337.9|13336.7|13337.1|13335.9|13340.4|13339.2|13332.9|13331.7|230
1606911000000|2020-12-02 12:10:00|13336.9|13335.7|13327.6|13326.4|13337.6|13336.4|13327.6|13326.4|204
1606911300000|2020-12-02 12:15:00|13327.4|13326.2|13331.6|13330.4|13336.6|13335.4|13326.6|13325.4|259
1606911600000|2020-12-02 12:20:00|13331.9|13330.7|13333.1|13331.9|13336.1|13334.9|13329.1|13327.9|157
1606911900000|2020-12-02 12:25:00|13332.6|13331.4|13331.1|13329.9|13334.6|13333.4|13328.1|13326.9|173
1606912200000|2020-12-02 12:30:00|13332.1|13330.9|13325.1|13323.9|13332.1|13330.9|13322.9|13321.7|221
1606912500000|2020-12-02 12:35:00|13325.4|13324.2|13310.1|13308.9|13326.9|13325.7|13309.6|13308.4|332
1606912800000|2020-12-02 12:40:00|13309.7|13308.5|13307.2|13306|13310.7|13309.5|13302.2|13301|442
1606913100000|2020-12-02 12:45:00|13307.5|13306.3|13317.2|13316|13317.2|13316|13305.2|13304|433
1606913400000|2020-12-02 12:50:00|13317|13315.8|13314|13312.8|13317|13315.8|13303.2|13302|443
1606913700000|2020-12-02 12:55:00|13314.2|13313|13300.7|13299.5|13314.7|13313.5|13300.5|13299.3|375
1606914000000|2020-12-02 13:00:00|13301|13299.8|13298.7|13297.5|13303.2|13302|13294.7|13293.5|619
1606914300000|2020-12-02 13:05:00|13299|13297.8|13301.2|13300|13304.5|13303.3|13295.5|13294.3|417
1606914600000|2020-12-02 13:10:00|13301|13299.8|13279.7|13278.5|13301.2|13300|13276.7|13275.5|821
1606914900000|2020-12-02 13:15:00|13279|13277.8|13293.2|13292|13294.7|13293.5|13274|13272.8|1269
1606915200000|2020-12-02 13:20:00|13293.5|13292.3|13282.2|13281|13294|13292.8|13281.5|13280.3|710
1606915500000|2020-12-02 13:25:00|13282.5|13281.3|13289.7|13288.5|13290|13288.8|13275.2|13274|954
1606915800000|2020-12-02 13:30:00|13289.5|13288.3|13277.7|13276.5|13295.2|13294|13277.7|13276.5|466
1606916100000|2020-12-02 13:35:00|13277.5|13276.3|13273|13271.8|13280.2|13279|13270.2|13269|475
1606916400000|2020-12-02 13:40:00|13273.2|13272|13285.7|13284.5|13288.2|13287|13271.7|13270.5|947
1606916700000|2020-12-02 13:45:00|13285.5|13284.3|13283.2|13282|13287.2|13286|13277.2|13276|302
1606917000000|2020-12-02 13:50:00|13283|13281.8|13283.5|13282.3|13287.2|13286|13280.7|13279.5|568
1606917300000|2020-12-02 13:55:00|13283.7|13282.5|13290.7|13289.5|13291.7|13290.5|13282.7|13281.5|226
1606917600000|2020-12-02 14:00:00|13290.5|13289.3|13286.7|13285.5|13290.5|13289.3|13279.7|13278.5|1143
1606917900000|2020-12-02 14:05:00|13286.5|13285.3|13294|13292.8|13294.2|13293|13285.7|13284.5|377
1606918200000|2020-12-02 14:10:00|13294.2|13293|13298|13296.8|13300.7|13299.5|13293|13291.8|312
1606918500000|2020-12-02 14:15:00|13298.2|13297|13293.7|13292.5|13299|13297.8|13291.2|13290|725
1606918800000|2020-12-02 14:20:00|13294|13292.8|13300.7|13299.5|13301.5|13300.3|13290.7|13289.5|308
1606919100000|2020-12-02 14:25:00|13301.2|13300|13300.7|13299.5|13303|13301.8|13296.2|13295|505
1606919400000|2020-12-02 14:30:00|13300.5|13299.3|13291.7|13290.5|13303|13301.8|13286.2|13285|703
1606919700000|2020-12-02 14:35:00|13291.5|13290.3|13312.7|13311.5|13313.2|13312|13290.7|13289.5|654
1606920000000|2020-12-02 14:40:00|13312.5|13311.3|13298|13296.8|13313.2|13312|13297.7|13296.5|587
1606920300000|2020-12-02 14:45:00|13297.7|13296.5|13288.2|13287|13300.5|13299.3|13288.2|13287|639
1606920600000|2020-12-02 14:50:00|13287.7|13286.5|13297.7|13296.5|13303.7|13302.5|13285|13283.8|604
1606920900000|2020-12-02 14:55:00|13298|13296.8|13295.7|13294.5|13302.7|13301.5|13292.5|13291.3|435
1606921200000|2020-12-02 15:00:00|13295.5|13294.3|13302.7|13301.5|13304|13302.8|13293.2|13292|383
1606921500000|2020-12-02 15:05:00|13303|13301.8|13301.2|13300|13306.7|13305.5|13298.7|13297.5|434
1606921800000|2020-12-02 15:10:00|13300.8|13299.6|13293.6|13292.4|13304.8|13303.6|13293.6|13292.4|274
1606922100000|2020-12-02 15:15:00|13293.3|13292.1|13291.3|13290.1|13299.8|13298.6|13291.3|13290.1|370
1606922400000|2020-12-02 15:20:00|13290.8|13289.6|13297.3|13296.1|13300.3|13299.1|13288.3|13287.1|309
1606922700000|2020-12-02 15:25:00|13297.1|13295.9|13309.6|13308.4|13311.1|13309.9|13294.1|13292.9|749
1606923000000|2020-12-02 15:30:00|13309.8|13308.6|13306.1|13304.9|13312.1|13310.9|13305.1|13303.9|842
1606923300000|2020-12-02 15:35:00|13305.8|13304.6|13307.3|13306.1|13313.3|13312.1|13305.3|13304.1|508
1606923600000|2020-12-02 15:40:00|13307.1|13305.9|13310.3|13309.1|13315.3|13314.1|13302.1|13300.9|704
1606923900000|2020-12-02 15:45:00|13310.6|13309.4|13304.3|13303.1|13312.3|13311.1|13303.8|13302.6|317
1606924200000|2020-12-02 15:50:00|13304.1|13302.9|13305.3|13304.1|13310.3|13309.1|13300.8|13299.6|296
1606924500000|2020-12-02 15:55:00|13305.6|13304.4|13316.8|13315.6|13317.8|13316.6|13304.3|13303.1|349
1606924800000|2020-12-02 16:00:00|13317.3|13316.1|13324.8|13323.6|13330.6|13329.4|13317.3|13316.1|815
1606925100000|2020-12-02 16:05:00|13325.1|13323.9|13322.6|13321.4|13326.6|13325.4|13319.3|13318.1|430
1606925400000|2020-12-02 16:10:00|13322.3|13321.1|13322.8|13321.6|13326.3|13325.1|13321.1|13319.9|431
1606925700000|2020-12-02 16:15:00|13322.6|13321.4|13319.1|13317.9|13322.8|13321.6|13315.3|13314.1|482
1606926000000|2020-12-02 16:20:00|13319.6|13318.4|13318.3|13317.1|13325.8|13324.6|13317.3|13316.1|328
1606926300000|2020-12-02 16:25:00|13318.1|13316.9|13310.1|13308.9|13320.8|13319.6|13305.6|13304.4|1164
1606926600000|2020-12-02 16:30:00|13310.5|13308.5|13308.5|13306.5|13310.7|13308.7|13295.5|13293.5|1537
1606926900000|2020-12-02 16:35:00|13308.2|13306.2|13315.2|13313.2|13316|13314|13303.2|13301.2|636
1606927200000|2020-12-02 16:40:00|13315|13313|13314.7|13312.7|13319.7|13317.7|13312.7|13310.7|401
1606927500000|2020-12-02 16:45:00|13315|13313|13314.7|13312.7|13317|13315|13313.7|13311.7|123
1606927800000|2020-12-02 16:50:00|13314.5|13312.5|13313.7|13311.7|13316.5|13314.5|13313.2|13311.2|127
1606928100000|2020-12-02 16:55:00|13313.5|13311.5|13315.5|13313.5|13317.5|13315.5|13313|13311|280
1606928400000|2020-12-02 17:00:00|13315.2|13313.2|13317.2|13315.2|13320|13318|13313.2|13311.2|162
1606928700000|2020-12-02 17:05:00|13316.7|13314.7|13315.7|13313.7|13319.2|13317.2|13314.7|13312.7|93
1606929000000|2020-12-02 17:10:00|13316|13314|13314|13312|13317|13315|13312.2|13310.2|85
1606929300000|2020-12-02 17:15:00|13313.7|13311.7|13316.7|13314.7|13319.2|13317.2|13311.5|13309.5|122
1606929600000|2020-12-02 17:20:00|13316.2|13314.2|13310.2|13308.2|13317|13315|13306.7|13304.7|132
1606929900000|2020-12-02 17:25:00|13311|13309|13313.2|13311.2|13314.2|13312.2|13310.5|13308.5|60
1606930200000|2020-12-02 17:30:00|13313.5|13311.5|13308.2|13306.2|13314.2|13312.2|13307.7|13305.7|69
1606930500000|2020-12-02 17:35:00|13308.5|13306.5|13302.7|13300.7|13308.7|13306.7|13302.5|13300.5|142
1606930800000|2020-12-02 17:40:00|13303|13301|13301|13299|13305.2|13303.2|13300.7|13298.7|108
1606931100000|2020-12-02 17:45:00|13301.2|13299.2|13304.2|13302.2|13306.2|13304.2|13298.7|13296.7|95
1606931400000|2020-12-02 17:50:00|13304|13302|13309.5|13307.5|13320|13318|13303.2|13301.2|292
1606931700000|2020-12-02 17:55:00|13309.7|13307.7|13306|13304|13310.7|13308.7|13303.7|13301.7|103
1606932000000|2020-12-02 18:00:00|13306.2|13304.2|13297.7|13295.7|13308.5|13306.5|13297.2|13295.2|204
1606932300000|2020-12-02 18:05:00|13298|13296|13300.5|13298.5|13301.7|13299.7|13296.7|13294.7|44
1606932600000|2020-12-02 18:10:00|13300.7|13298.7|13303|13301|13304.2|13302.2|13300.2|13298.2|58
1606932900000|2020-12-02 18:15:00|13302.7|13300.7|13303|13301|13305.7|13303.7|13302.7|13300.7|21
1606933200000|2020-12-02 18:20:00|13302.7|13300.7|13300.2|13298.2|13303.5|13301.5|13298.5|13296.5|31
1606933500000|2020-12-02 18:25:00|13300.5|13298.5|13300.5|13298.5|13301.7|13299.7|13298.5|13296.5|12
1606933800000|2020-12-02 18:30:00|13300.7|13298.7|13297.5|13295.5|13301.5|13299.5|13297|13295|57
1606934100000|2020-12-02 18:35:00|13297.7|13295.7|13304.2|13302.2|13305.5|13303.5|13297.5|13295.5|42
1606934400000|2020-12-02 18:40:00|13304|13302|13298.5|13296.5|13304|13302|13296.2|13294.2|52
1606934700000|2020-12-02 18:45:00|13298.2|13296.2|13297.2|13295.2|13299.5|13297.5|13293|13291|61
1606935000000|2020-12-02 18:50:00|13297|13295|13301.7|13299.7|13301.7|13299.7|13295|13293|44
1606935300000|2020-12-02 18:55:00|13302|13300|13299.2|13297.2|13304|13302|13298.2|13296.2|66
1606935600000|2020-12-02 19:00:00|13299.5|13297.5|13297.7|13295.7|13300.5|13298.5|13293.7|13291.7|38
1606935900000|2020-12-02 19:05:00|13297.5|13295.5|13294.5|13292.5|13301|13299|13292.2|13290.2|33
1606936200000|2020-12-02 19:10:00|13294.2|13292.2|13293.5|13291.5|13296.7|13294.7|13292.7|13290.7|25
1606936500000|2020-12-02 19:15:00|13293.2|13291.2|13307.7|13305.7|13308|13306|13292.5|13290.5|92
1606936800000|2020-12-02 19:20:00|13309|13307|13306.5|13304.5|13311.2|13309.2|13305|13303|133
1606937100000|2020-12-02 19:25:00|13306.7|13304.7|13310.2|13308.2|13312.2|13310.2|13302.7|13300.7|76
1606937400000|2020-12-02 19:30:00|13310.5|13308.5|13314.5|13312.5|13317.2|13315.2|13307.7|13305.7|66
1606937700000|2020-12-02 19:35:00|13314.7|13312.7|13311|13309|13316|13314|13309.2|13307.2|77
1606938000000|2020-12-02 19:40:00|13310.7|13308.7|13308.2|13306.2|13310.7|13308.7|13304.2|13302.2|30
1606938300000|2020-12-02 19:45:00|13307.5|13305.5|13307|13305|13310|13308|13305.5|13303.5|22
1606938600000|2020-12-02 19:50:00|13307.2|13305.2|13309.2|13307.2|13311|13309|13306.2|13304.2|27
1606938900000|2020-12-02 19:55:00|13309|13307|13316.5|13314.5|13316.5|13314.5|13308.5|13306.5|50
1606939200000|2020-12-02 20:00:00|13317.2|13315.2|13316.5|13314.5|13319.2|13317.2|13314.5|13312.5|70
1606939500000|2020-12-02 20:05:00|13317|13315|13314.7|13312.7|13319.2|13317.2|13313.7|13311.7|50
1606939800000|2020-12-02 20:10:00|13314.5|13312.5|13314.5|13312.5|13317.5|13315.5|13313.5|13311.5|36
1606940100000|2020-12-02 20:15:00|13314.7|13312.7|13312.5|13310.5|13318|13316|13310.2|13308.2|50
1606940400000|2020-12-02 20:20:00|13312|13310|13302.2|13300.2|13312|13310|13302.2|13300.2|79
1606940700000|2020-12-02 20:25:00|13302|13300|13303.5|13301.5|13308|13306|13300.7|13298.7|68
1606941000000|2020-12-02 20:30:00|13303.2|13301.2|13309.2|13307.2|13309.2|13307.2|13301.5|13299.5|50
1606941300000|2020-12-02 20:35:00|13309|13307|13303.5|13301.5|13309.5|13307.5|13302.5|13300.5|53
1606941600000|2020-12-02 20:40:00|13303.2|13301.2|13314.5|13312.5|13315|13313|13302.5|13300.5|62
1606941900000|2020-12-02 20:45:00|13314.2|13312.2|13306.7|13304.7|13315.2|13313.2|13304.5|13302.5|119
1606942200000|2020-12-02 20:50:00|13307|13305|13293|13291|13311.7|13309.7|13292.2|13290.2|313
1606942500000|2020-12-02 20:55:00|13293.2|13291.2|13300.7|13298.7|13302.7|13300.7|13291.5|13289.5|241
1606942800000|2020-12-02 21:00:00|13303|13298|13306.5|13301.5|13312.8|13307.8|13300.5|13295.5|11
1606943100000|2020-12-02 21:05:00|13306.6|13301.6|13309.9|13304.9|13311.2|13306.2|13303.2|13298.2|0
1606943400000|2020-12-02 21:10:00|13310.7|13305.7|13308.6|13303.6|13316.1|13311.1|13307.2|13302.2|0
1606943700000|2020-12-02 21:15:00|13308.7|13303.7|13307.8|13302.8|13308.9|13303.9|13306.9|13301.9|0
1606944000000|2020-12-02 21:20:00|13307.7|13302.7|13307.1|13302.1|13307.9|13302.9|13306.8|13301.8|0
1606944300000|2020-12-02 21:25:00|13307|13302|13307.6|13302.6|13307.8|13302.8|13305.9|13300.9|0
1606944600000|2020-12-02 21:30:00|13307.1|13302.1|13306.1|13301.1|13308.8|13303.8|13304.6|13299.6|0
1606944900000|2020-12-02 21:35:00|13307|13302|13311.5|13306.5|13312.2|13307.2|13306.1|13301.1|0
1606945200000|2020-12-02 21:40:00|13312.3|13307.3|13310.4|13305.4|13312.9|13307.9|13309.6|13304.6|0
1606945500000|2020-12-02 21:45:00|13311.2|13306.2|13308.1|13303.1|13311.2|13306.2|13307.2|13302.2|0
1606945800000|2020-12-02 21:50:00|13308|13303|13306.9|13301.9|13310.4|13305.4|13306.1|13301.1|0
1606946100000|2020-12-02 21:55:00|13305.3|13300.3|13308.3|13303.3|13309.3|13304.3|13305.3|13300.3|0
1606946400000|2020-12-02 22:00:00|13308.2|13303.2|13308.2|13303.2|13308.5|13303.5|13307.7|13302.7|0
1606946700000|2020-12-02 22:05:00|13308.4|13303.4|13308.4|13303.4|13308.9|13303.9|13308.2|13303.2|0
1606947000000|2020-12-02 22:10:00|13308.2|13303.2|13308.1|13303.1|13308.4|13303.4|13308.1|13303.1|0
1606947300000|2020-12-02 22:15:00|13307.9|13302.9|13308.6|13303.6|13308.6|13303.6|13307.9|13302.9|0
1606947600000|2020-12-02 22:20:00|13308.7|13303.7|13308.9|13303.9|13308.9|13303.9|13308.6|13303.6|0
1606947900000|2020-12-02 22:25:00|13309|13304|13307.2|13302.2|13309|13304|13307.1|13302.1|0
1606948200000|2020-12-02 22:30:00|13307.1|13302.1|13307.7|13302.7|13308.3|13303.3|13307|13302|0
1606948500000|2020-12-02 22:35:00|13306.9|13301.9|13308.5|13303.5|13308.5|13303.5|13306.7|13301.7|0
1606948800000|2020-12-02 22:40:00|13308.9|13303.9|13309|13304|13309.1|13304.1|13308.9|13303.9|0
1606949100000|2020-12-02 22:45:00|13308.6|13303.6|13308.6|13303.6|13308.6|13303.6|13308|13303|0
1606949400000|2020-12-02 22:50:00|13308.5|13303.5|13309|13304|13309.2|13304.2|13308.5|13303.5|0
1606949700000|2020-12-02 22:55:00|13308.9|13303.9|13309.3|13304.3|13309.6|13304.6|13308.9|13303.9|0
1606950000000|2020-12-02 23:00:00|13311.7|13306.7|13307.5|13302.5|13319.3|13314.3|13306.2|13301.2|0
1606950300000|2020-12-02 23:05:00|13307.9|13302.9|13305|13300|13309.1|13304.1|13304.5|13299.5|0
1606950600000|2020-12-02 23:10:00|13305.8|13300.8|13306.9|13301.9|13310|13305|13304.1|13299.1|0
1606950900000|2020-12-02 23:15:00|13307.7|13302.7|13304.3|13299.3|13307.7|13302.7|13301.2|13296.2|0
1606951200000|2020-12-02 23:20:00|13305.1|13300.1|13301.9|13296.9|13305.1|13300.1|13299.4|13294.4|0
1606951500000|2020-12-02 23:25:00|13302.3|13297.3|13302|13297|13302.8|13297.8|13300.7|13295.7|0
1606951800000|2020-12-02 23:30:00|13302.4|13297.4|13303.2|13298.2|13305.6|13300.6|13301.4|13296.4|0
1606952100000|2020-12-02 23:35:00|13303.6|13298.6|13303.7|13298.7|13304.9|13299.9|13303.1|13298.1|0
1606952400000|2020-12-02 23:40:00|13302.9|13297.9|13297.1|13292.1|13303.7|13298.7|13296.3|13291.3|0
1606952700000|2020-12-02 23:45:00|13297.9|13292.9|13298.5|13293.5|13300.7|13295.7|13297.9|13292.9|0
1606953000000|2020-12-02 23:50:00|13299.3|13294.3|13297.3|13292.3|13300.6|13295.6|13297.3|13292.3|0
1606953300000|2020-12-02 23:55:00|13297.7|13292.7|13300.7|13295.7|13300.7|13295.7|13297.3|13292.3|0
1606953600000|2020-12-03 00:00:00|13299.9|13294.9|13297.4|13292.4|13299.9|13294.9|13294.9|13289.9|0
1606953900000|2020-12-03 00:05:00|13297.8|13292.8|13300.5|13295.5|13300.5|13295.5|13296.5|13291.5|0
1606954200000|2020-12-03 00:10:00|13301.3|13296.3|13296.2|13291.2|13301.3|13296.3|13295.8|13290.8|0
1606954500000|2020-12-03 00:15:00|13296.6|13291.6|13294.7|13290.7|13306.7|13302.7|13292.5|13288.5|63
1606954800000|2020-12-03 00:20:00|13294.2|13290.2|13292.2|13288.2|13296.2|13292.2|13287.5|13283.5|14
1606955100000|2020-12-03 00:25:00|13291.7|13287.7|13294.2|13290.2|13295.2|13291.2|13291.2|13287.2|36
1606955400000|2020-12-03 00:30:00|13294.5|13290.5|13287.2|13283.2|13295.2|13291.2|13285.5|13281.5|47
1606955700000|2020-12-03 00:35:00|13286.5|13282.5|13286.5|13282.5|13289.7|13285.7|13285.5|13281.5|47
1606956000000|2020-12-03 00:40:00|13286.7|13282.7|13283.5|13279.5|13287.2|13283.2|13281.2|13277.2|54
1606956300000|2020-12-03 00:45:00|13283.7|13279.7|13284.5|13280.5|13285.5|13281.5|13282.7|13278.7|17
1606956600000|2020-12-03 00:50:00|13285|13281|13289.2|13285.2|13289.7|13285.7|13283|13279|47
1606956900000|2020-12-03 00:55:00|13289.5|13285.5|13284.7|13280.7|13293.2|13289.2|13283|13279|46
1606957200000|2020-12-03 01:00:00|13285.5|13281.5|13289.2|13285.2|13289.5|13285.5|13284|13280|11
1606957500000|2020-12-03 01:05:00|13289.5|13285.5|13287.2|13283.2|13292.5|13288.5|13287|13283|20
1606957800000|2020-12-03 01:10:00|13288|13284|13287.5|13283.5|13290.7|13286.7|13286.5|13282.5|16
1606958100000|2020-12-03 01:15:00|13287.2|13283.2|13288.5|13284.5|13288.7|13284.7|13283.7|13279.7|28
1606958400000|2020-12-03 01:20:00|13289|13285|13290.5|13286.5|13291.2|13287.2|13286.2|13282.2|16
1606958700000|2020-12-03 01:25:00|13290.7|13286.7|13288.2|13284.2|13291.5|13287.5|13284.5|13280.5|23
1606959000000|2020-12-03 01:30:00|13288|13284|13286|13282|13291.5|13287.5|13285.7|13281.7|20
1606959300000|2020-12-03 01:35:00|13287|13283|13288|13284|13290|13286|13282|13278|26
1606959600000|2020-12-03 01:40:00|13288.2|13284.2|13288.2|13284.2|13291.2|13287.2|13288|13284|13
1606959900000|2020-12-03 01:45:00|13288|13284|13296.5|13292.5|13297.2|13293.2|13286|13282|10
1606960200000|2020-12-03 01:50:00|13296.7|13292.7|13299.7|13295.7|13302.5|13298.5|13296.5|13292.5|43
1606960500000|2020-12-03 01:55:00|13300|13296|13294.7|13290.7|13300.2|13296.2|13293.5|13289.5|12
1606960800000|2020-12-03 02:00:00|13295|13291|13293.5|13289.5|13295.2|13291.2|13292.5|13288.5|6
1606961100000|2020-12-03 02:05:00|13293.2|13289.2|13290.2|13286.2|13294.7|13290.7|13290.2|13286.2|9
1606961400000|2020-12-03 02:10:00|13290.5|13286.5|13290.5|13286.5|13293.5|13289.5|13286.7|13282.7|11
1606961700000|2020-12-03 02:15:00|13291|13287|13284|13280|13291.2|13287.2|13282.5|13278.5|16
1606962000000|2020-12-03 02:20:00|13283.2|13279.2|13283|13279|13284.5|13280.5|13281.2|13277.2|19
1606962300000|2020-12-03 02:25:00|13283.2|13279.2|13284.5|13280.5|13286.5|13282.5|13283|13279|8
1606962600000|2020-12-03 02:30:00|13284.7|13280.7|13282.5|13278.5|13285|13281|13281.2|13277.2|6
1606962900000|2020-12-03 02:35:00|13282.7|13278.7|13287.5|13283.5|13289.5|13285.5|13282.5|13278.5|21
1606963200000|2020-12-03 02:40:00|13287.7|13283.7|13290.5|13286.5|13292|13288|13287.7|13283.7|17
1606963500000|2020-12-03 02:45:00|13291.2|13287.2|13291|13287|13291.5|13287.5|13289.2|13285.2|10
1606963800000|2020-12-03 02:50:00|13291.2|13287.2|13289|13285|13291.5|13287.5|13286|13282|10
1606964100000|2020-12-03 02:55:00|13289.2|13285.2|13293|13289|13293.2|13289.2|13289.2|13285.2|18
1606964400000|2020-12-03 03:00:00|13293.2|13289.2|13301.7|13297.7|13302.7|13298.7|13289|13285|43
1606964700000|2020-12-03 03:05:00|13301.5|13297.5|13304.7|13300.7|13307.2|13303.2|13299|13295|97
1606965000000|2020-12-03 03:10:00|13304.5|13300.5|13309.5|13305.5|13309.5|13305.5|13304.5|13300.5|157
1606965300000|2020-12-03 03:15:00|13309.7|13305.7|13326|13322|13330|13326|13309.7|13305.7|84
1606965600000|2020-12-03 03:20:00|13326.2|13322.2|13319.2|13315.2|13327.2|13323.2|13316.7|13312.7|36
1606965900000|2020-12-03 03:25:00|13319|13315|13317|13313|13319|13315|13314.2|13310.2|22
1606966200000|2020-12-03 03:30:00|13317.2|13313.2|13315.2|13311.2|13317.2|13313.2|13310.2|13306.2|14
1606966500000|2020-12-03 03:35:00|13315|13311|13311.2|13307.2|13315.2|13311.2|13309.7|13305.7|13
1606966800000|2020-12-03 03:40:00|13311|13307|13312.7|13308.7|13314.5|13310.5|13311|13307|52
1606967100000|2020-12-03 03:45:00|13313.2|13309.2|13299|13295|13314.5|13310.5|13299|13295|58
1606967400000|2020-12-03 03:50:00|13298.5|13294.5|13299.2|13295.2|13300.2|13296.2|13294|13290|35
1606967700000|2020-12-03 03:55:00|13299.5|13295.5|13298.2|13294.2|13300.5|13296.5|13297|13293|30
1606968000000|2020-12-03 04:00:00|13298.5|13294.5|13296.7|13292.7|13301.7|13297.7|13294.2|13290.2|38
1606968300000|2020-12-03 04:05:00|13296.5|13292.5|13290.5|13286.5|13296.7|13292.7|13290.2|13286.2|21
1606968600000|2020-12-03 04:10:00|13290.2|13286.2|13293.5|13289.5|13293.5|13289.5|13289|13285|27
1606968900000|2020-12-03 04:15:00|13292.2|13288.2|13292.5|13288.5|13294|13290|13290.5|13286.5|12
1606969200000|2020-12-03 04:20:00|13292.2|13288.2|13287.5|13283.5|13293|13289|13287|13283|15
1606969500000|2020-12-03 04:25:00|13287.7|13283.7|13291.5|13287.5|13291.7|13287.7|13287.7|13283.7|4
1606969800000|2020-12-03 04:30:00|13292.2|13288.2|13289|13285|13292.5|13288.5|13288|13284|45
1606970100000|2020-12-03 04:35:00|13288.7|13284.7|13284.7|13280.7|13289|13285|13281.7|13277.7|35
1606970400000|2020-12-03 04:40:00|13285|13281|13282.7|13278.7|13285.2|13281.2|13280.5|13276.5|25
1606970700000|2020-12-03 04:45:00|13282.5|13278.5|13284|13280|13285.7|13281.7|13282|13278|46
1606971000000|2020-12-03 04:50:00|13282.7|13278.7|13286.2|13282.2|13288|13284|13282.7|13278.7|94
1606971300000|2020-12-03 04:55:00|13286|13282|13280.7|13276.7|13286|13282|13276.7|13272.7|47
1606971600000|2020-12-03 05:00:00|13282|13278|13277.7|13273.7|13282|13278|13276|13272|43
1606971900000|2020-12-03 05:05:00|13278|13274|13281|13277|13281.2|13277.2|13277.7|13273.7|37
1606972200000|2020-12-03 05:10:00|13281.7|13277.7|13281.2|13277.2|13282.5|13278.5|13280.5|13276.5|28
1606972500000|2020-12-03 05:15:00|13281|13277|13281|13277|13281.5|13277.5|13276.7|13272.7|22
1606972800000|2020-12-03 05:20:00|13281.2|13277.2|13282.2|13278.2|13282.5|13278.5|13280|13276|8
1606973100000|2020-12-03 05:25:00|13281.7|13277.7|13287|13283|13287|13283|13280|13276|25
1606973400000|2020-12-03 05:30:00|13287.2|13283.2|13288.2|13284.2|13292.5|13288.5|13287|13283|93
1606973700000|2020-12-03 05:35:00|13288|13284|13290.7|13286.7|13290.7|13286.7|13287.5|13283.5|33
1606974000000|2020-12-03 05:40:00|13291|13287|13291.7|13287.7|13292|13288|13289.2|13285.2|70
1606974300000|2020-12-03 05:45:00|13292|13288|13286.2|13282.2|13292|13288|13284|13280|25
1606974600000|2020-12-03 05:50:00|13286|13282|13283.5|13279.5|13286|13282|13282|13278|10
1606974900000|2020-12-03 05:55:00|13284.2|13280.2|13290|13286|13290.7|13286.7|13283|13279|77
1606975200000|2020-12-03 06:00:00|13289.7|13285.7|13289|13285|13293.2|13289.2|13286.2|13282.2|88
1606975500000|2020-12-03 06:05:00|13289.7|13285.7|13290.2|13286.2|13292.7|13288.7|13288.2|13284.2|19
1606975800000|2020-12-03 06:10:00|13290.5|13286.5|13293|13289|13294|13290|13290.5|13286.5|15
1606976100000|2020-12-03 06:15:00|13293.2|13289.2|13299.7|13295.7|13299.7|13295.7|13293.2|13289.2|44
1606976400000|2020-12-03 06:20:00|13299|13295|13299|13295|13300|13296|13297|13293|10
1606976700000|2020-12-03 06:25:00|13298.7|13294.7|13297|13293|13298.7|13294.7|13295.5|13291.5|14
1606977000000|2020-12-03 06:30:00|13297.2|13293.2|13293.5|13289.5|13298|13294|13291.2|13287.2|25
1606977300000|2020-12-03 06:35:00|13293.2|13289.2|13289.5|13285.5|13295.2|13291.2|13289.5|13285.5|70
1606977600000|2020-12-03 06:40:00|13289.2|13285.2|13289.5|13285.5|13291.2|13287.2|13288.7|13284.7|4
1606977900000|2020-12-03 06:45:00|13289.7|13285.7|13298|13294|13298|13294|13289.7|13285.7|38
1606978200000|2020-12-03 06:50:00|13297.7|13293.7|13299|13295|13300.2|13296.2|13293.2|13289.2|61
1606978500000|2020-12-03 06:55:00|13299.5|13295.5|13300.2|13296.2|13303.7|13299.7|13298.7|13294.7|42
1606978800000|2020-12-03 07:00:00|13299.2|13297.2|13313|13311|13313.2|13311.2|13294.2|13292.2|142
1606979100000|2020-12-03 07:05:00|13313.2|13311.2|13304.2|13302.2|13314|13312|13303.5|13301.5|151
1606979400000|2020-12-03 07:10:00|13304.5|13302.5|13299|13297|13305.7|13303.7|13298.7|13296.7|119
1606979700000|2020-12-03 07:15:00|13299.2|13297.2|13300|13298|13303|13301|13298|13296|44
1606980000000|2020-12-03 07:20:00|13299.7|13297.7|13295|13293|13303.7|13301.7|13294.7|13292.7|232
1606980300000|2020-12-03 07:25:00|13294.7|13292.7|13287|13285|13297.7|13295.7|13286.5|13284.5|217
1606980600000|2020-12-03 07:30:00|13286.7|13284.7|13286|13284|13289.2|13287.2|13283.5|13281.5|157
1606980900000|2020-12-03 07:35:00|13285.7|13283.7|13285.5|13283.5|13288.5|13286.5|13284.5|13282.5|81
1606981200000|2020-12-03 07:40:00|13285.7|13283.7|13289.2|13287.2|13291.2|13289.2|13281.7|13279.7|238
1606981500000|2020-12-03 07:45:00|13289.5|13287.5|13291.7|13289.7|13296.2|13294.2|13287|13285|103
1606981800000|2020-12-03 07:50:00|13292|13290|13292.7|13290.7|13294.7|13292.7|13291.5|13289.5|75
1606982100000|2020-12-03 07:55:00|13292.5|13290.5|13302.5|13300.5|13302.7|13300.7|13288.2|13286.2|410
1606982400000|2020-12-03 08:00:00|13302.1|13300.9|13279.3|13278.1|13324.8|13323.6|13277.8|13276.6|2381
1606982700000|2020-12-03 08:05:00|13279.6|13278.4|13278.1|13276.9|13291.1|13289.9|13272.8|13271.6|1402
1606983000000|2020-12-03 08:10:00|13277.6|13276.4|13286.1|13284.9|13294.3|13293.1|13272.8|13271.6|1014
1606983300000|2020-12-03 08:15:00|13285.8|13284.6|13297.1|13295.9|13298.1|13296.9|13276.6|13275.4|811
1606983600000|2020-12-03 08:20:00|13296.3|13295.1|13288.8|13287.6|13301.8|13300.6|13284.8|13283.6|724
1606983900000|2020-12-03 08:25:00|13288.6|13287.4|13296.6|13295.4|13301.8|13300.6|13286.6|13285.4|490
1606984200000|2020-12-03 08:30:00|13296.3|13295.1|13292.1|13290.9|13308.8|13307.6|13290.8|13289.6|821
1606984500000|2020-12-03 08:35:00|13292.3|13291.1|13289.8|13288.6|13296.3|13295.1|13285.6|13284.4|544
1606984800000|2020-12-03 08:40:00|13289.4|13288.2|13281.4|13280.2|13292.7|13291.5|13276.7|13275.5|496
1606985100000|2020-12-03 08:45:00|13281.7|13280.5|13282.4|13281.2|13289.7|13288.5|13279.7|13278.5|313
1606985400000|2020-12-03 08:50:00|13281.9|13280.7|13277.9|13276.7|13283.7|13282.5|13276.4|13275.2|302
1606985700000|2020-12-03 08:55:00|13277.7|13276.5|13281.9|13280.7|13287.4|13286.2|13277.2|13276|306
1606986000000|2020-12-03 09:00:00|13281.7|13280.5|13288.9|13287.7|13293.7|13292.5|13281.4|13280.2|440
1606986300000|2020-12-03 09:05:00|13289.2|13288|13284.4|13283.2|13293.4|13292.2|13280.9|13279.7|376
1606986600000|2020-12-03 09:10:00|13284.7|13283.5|13268.2|13267|13288.4|13287.2|13267.2|13266|561
1606986900000|2020-12-03 09:15:00|13267.9|13266.7|13261.9|13260.7|13267.9|13266.7|13251.2|13250|1043
1606987200000|2020-12-03 09:20:00|13261.7|13260.5|13235.9|13234.7|13262.4|13261.2|13223.9|13222.7|1751
1606987500000|2020-12-03 09:25:00|13235.7|13234.5|13244.7|13243.5|13248.4|13247.2|13233.9|13232.7|748
1606987800000|2020-12-03 09:30:00|13244.4|13243.2|13242.4|13241.2|13248.2|13247|13233.7|13232.5|788
1606988100000|2020-12-03 09:35:00|13242.2|13241|13239.7|13238.5|13251.7|13250.5|13236.9|13235.7|706
1606988400000|2020-12-03 09:40:00|13239.9|13238.7|13229.4|13228.2|13240.2|13239|13222.9|13221.7|737
1606988700000|2020-12-03 09:45:00|13229.7|13228.5|13233.2|13232|13239.7|13238.5|13222.9|13221.7|695
1606989000000|2020-12-03 09:50:00|13232.7|13231.5|13239.4|13238.2|13239.9|13238.7|13229.4|13228.2|454
1606989300000|2020-12-03 09:55:00|13239.2|13238|13235.7|13234.5|13246.4|13245.2|13233.4|13232.2|814
1606989600000|2020-12-03 10:00:00|13235.9|13234.7|13241.7|13240.5|13245.4|13244.2|13235.7|13234.5|335
1606989900000|2020-12-03 10:05:00|13241.9|13240.7|13243.7|13242.5|13249.4|13248.2|13240.7|13239.5|362
1606990200000|2020-12-03 10:10:00|13243.9|13242.7|13244.7|13243.5|13249.4|13248.2|13242.9|13241.7|165
1606990500000|2020-12-03 10:15:00|13244.4|13243.2|13242.4|13241.2|13247.9|13246.7|13241.4|13240.2|238
1606990800000|2020-12-03 10:20:00|13242.2|13241|13247.4|13246.2|13249.7|13248.5|13241.7|13240.5|201
1606991100000|2020-12-03 10:25:00|13247.2|13246|13242.4|13241.2|13247.7|13246.5|13240.2|13239|232
1606991400000|2020-12-03 10:30:00|13242.7|13241.5|13243.9|13242.7|13245.9|13244.7|13239.9|13238.7|172
1606991700000|2020-12-03 10:35:00|13243.7|13242.5|13243.4|13242.2|13246.4|13245.2|13238.2|13237|285
1606992000000|2020-12-03 10:40:00|13243.7|13242.5|13237.9|13236.7|13246.4|13245.2|13235.4|13234.2|297
1606992300000|2020-12-03 10:45:00|13237.7|13236.5|13241.4|13240.2|13241.7|13240.5|13236.4|13235.2|165
1606992600000|2020-12-03 10:50:00|13241.2|13240|13241.9|13240.7|13243.9|13242.7|13238.4|13237.2|173
1606992900000|2020-12-03 10:55:00|13241.7|13240.5|13251.4|13250.2|13252.2|13251|13241.4|13240.2|304
1606993200000|2020-12-03 11:00:00|13251.7|13250.5|13256.4|13255.2|13257.4|13256.2|13250.4|13249.2|243
1606993500000|2020-12-03 11:05:00|13256.7|13255.5|13267.2|13266|13275.7|13274.5|13256.7|13255.5|869
1606993800000|2020-12-03 11:10:00|13266.9|13265.7|13270.9|13269.7|13273.4|13272.2|13266.2|13265|398
1606994100000|2020-12-03 11:15:00|13271.2|13270|13272.4|13271.2|13274.2|13273|13268.9|13267.7|209
1606994400000|2020-12-03 11:20:00|13271.7|13270.5|13268.9|13267.7|13278.9|13277.7|13265.7|13264.5|439
1606994700000|2020-12-03 11:25:00|13268.7|13267.5|13264.9|13263.7|13272.7|13271.5|13263.9|13262.7|485
1606995000000|2020-12-03 11:30:00|13265.2|13264|13262.9|13261.7|13272.2|13271|13262.7|13261.5|442
1606995300000|2020-12-03 11:35:00|13263.4|13262.2|13258.7|13257.5|13264.9|13263.7|13257.7|13256.5|191
1606995600000|2020-12-03 11:40:00|13258.9|13257.7|13257.4|13256.2|13262.4|13261.2|13257.2|13256|111
1606995900000|2020-12-03 11:45:00|13257.2|13256|13256.9|13255.7|13261.9|13260.7|13255.7|13254.5|152
1606996200000|2020-12-03 11:50:00|13256.7|13255.5|13256.2|13255|13259.7|13258.5|13253.2|13252|164
1606996500000|2020-12-03 11:55:00|13256.4|13255.2|13265.4|13264.2|13268.4|13267.2|13256.4|13255.2|274
1606996800000|2020-12-03 12:00:00|13266.9|13265.7|13270.4|13269.2|13270.9|13269.7|13263.9|13262.7|221
1606997100000|2020-12-03 12:05:00|13270.2|13269|13263.9|13262.7|13272.4|13271.2|13262.7|13261.5|158
1606997400000|2020-12-03 12:10:00|13263.7|13262.5|13261.2|13260|13265.2|13264|13260.2|13259|115
1606997700000|2020-12-03 12:15:00|13260.9|13259.7|13259.4|13258.2|13264.7|13263.5|13259.2|13258|114
1606998000000|2020-12-03 12:20:00|13259.2|13258|13250.9|13249.7|13260.9|13259.7|13250.4|13249.2|236
1606998300000|2020-12-03 12:25:00|13250.7|13249.5|13254.4|13253.2|13257.9|13256.7|13250.7|13249.5|193
1606998600000|2020-12-03 12:30:00|13254.7|13253.5|13253.9|13252.7|13257.2|13256|13253.2|13252|134
1606998900000|2020-12-03 12:35:00|13254.2|13253|13245.7|13244.5|13254.4|13253.2|13244.9|13243.7|206
1606999200000|2020-12-03 12:40:00|13245.8|13244.6|13248|13246.8|13251.5|13250.3|13245.3|13244.1|320
1606999500000|2020-12-03 12:45:00|13248.3|13247.1|13253.3|13252.1|13254|13252.8|13246.8|13245.6|191
1606999800000|2020-12-03 12:50:00|13253.5|13252.3|13249.5|13248.3|13256|13254.8|13249|13247.8|172
1607000100000|2020-12-03 12:55:00|13249|13247.8|13247.5|13246.3|13250.5|13249.3|13243.3|13242.1|213
1607000400000|2020-12-03 13:00:00|13247|13245.8|13245|13243.8|13247.5|13246.3|13241|13239.8|535
1607000700000|2020-12-03 13:05:00|13245.3|13244.1|13246|13244.8|13248.5|13247.3|13239.3|13238.1|820
1607001000000|2020-12-03 13:10:00|13246.3|13245.1|13249.5|13248.3|13252.5|13251.3|13245.5|13244.3|279
1607001300000|2020-12-03 13:15:00|13249.3|13248.1|13248.5|13247.3|13255.5|13254.3|13246.5|13245.3|325
1607001600000|2020-12-03 13:20:00|13248.8|13247.6|13244.5|13243.3|13251.3|13250.1|13238|13236.8|307
1607001900000|2020-12-03 13:25:00|13244.3|13243.1|13248.5|13247.3|13250.5|13249.3|13243|13241.8|301
1607002200000|2020-12-03 13:30:00|13248.3|13247.1|13260|13258.8|13260.5|13259.3|13248.3|13247.1|749
1607002500000|2020-12-03 13:35:00|13259.8|13258.6|13257.8|13256.6|13261.8|13260.6|13255.5|13254.3|552
1607002800000|2020-12-03 13:40:00|13257.3|13256.1|13254.5|13253.3|13261|13259.8|13253.3|13252.1|172
1607003100000|2020-12-03 13:45:00|13254.3|13253.1|13257.5|13256.3|13258.8|13257.6|13253.8|13252.6|144
1607003400000|2020-12-03 13:50:00|13257.8|13256.6|13255.3|13254.1|13258.3|13257.1|13251.3|13250.1|239
1607003700000|2020-12-03 13:55:00|13255.5|13254.3|13257.8|13256.6|13258.8|13257.6|13247|13245.8|327
1607004000000|2020-12-03 14:00:00|13257.5|13256.3|13258|13256.8|13264.3|13263.1|13255.3|13254.1|1047
1607004300000|2020-12-03 14:05:00|13257.8|13256.6|13259.5|13258.3|13263|13261.8|13252|13250.8|690
1607004600000|2020-12-03 14:10:00|13259.8|13258.6|13255|13253.8|13261.5|13260.3|13253|13251.8|388
1607004900000|2020-12-03 14:15:00|13254.8|13253.6|13254.5|13253.3|13257|13255.8|13252.8|13251.6|154
1607005200000|2020-12-03 14:20:00|13254.8|13253.6|13254|13252.8|13256.8|13255.6|13253.3|13252.1|66
1607005500000|2020-12-03 14:25:00|13253.8|13252.6|13258.8|13257.6|13261|13259.8|13252|13250.8|419
1607005800000|2020-12-03 14:30:00|13258.5|13257.3|13256.3|13255.1|13269.8|13268.6|13255.5|13254.3|597
1607006100000|2020-12-03 14:35:00|13256|13254.8|13254.3|13253.1|13257.8|13256.6|13243.5|13242.3|493
1607006400000|2020-12-03 14:40:00|13254.5|13253.3|13253.8|13252.6|13259|13257.8|13250|13248.8|199
1607006700000|2020-12-03 14:45:00|13254|13252.8|13252.5|13251.3|13256.8|13255.6|13250|13248.8|268
1607007000000|2020-12-03 14:50:00|13252.3|13251.1|13243.8|13242.6|13253.5|13252.3|13243.8|13242.6|300
1607007300000|2020-12-03 14:55:00|13244|13242.8|13246.3|13245.1|13250.5|13249.3|13243.8|13242.6|179
1607007600000|2020-12-03 15:00:00|13250.3|13249.1|13248.5|13247.3|13259.5|13258.3|13247.8|13246.6|536
1607007900000|2020-12-03 15:05:00|13248.8|13247.6|13248.8|13247.6|13253.5|13252.3|13242|13240.8|390
1607008200000|2020-12-03 15:10:00|13247.9|13246.7|13252.1|13250.9|13253.1|13251.9|13240.9|13239.7|355
1607008500000|2020-12-03 15:15:00|13252.4|13251.2|13253.1|13251.9|13256.6|13255.4|13251.1|13249.9|423
1607008800000|2020-12-03 15:20:00|13253.4|13252.2|13257.6|13256.4|13260.1|13258.9|13253.1|13251.9|256
1607009100000|2020-12-03 15:25:00|13257.4|13256.2|13253.1|13251.9|13257.6|13256.4|13252.1|13250.9|223
1607009400000|2020-12-03 15:30:00|13253.4|13252.2|13259.1|13257.9|13262.6|13261.4|13253.1|13251.9|332
1607009700000|2020-12-03 15:35:00|13259.6|13258.4|13257.1|13255.9|13260.6|13259.4|13254.6|13253.4|198
1607010000000|2020-12-03 15:40:00|13256.9|13255.7|13261.9|13260.7|13262.6|13261.4|13253.9|13252.7|218
1607010300000|2020-12-03 15:45:00|13262.1|13260.9|13259.4|13258.2|13263.9|13262.7|13251.1|13249.9|426
1607010600000|2020-12-03 15:50:00|13259.6|13258.4|13257.1|13255.9|13262.1|13260.9|13256.9|13255.7|180
1607010900000|2020-12-03 15:55:00|13257.4|13256.2|13260.9|13259.7|13264.1|13262.9|13255.1|13253.9|300
1607011200000|2020-12-03 16:00:00|13261.1|13259.9|13268.6|13267.4|13268.9|13267.7|13260.9|13259.7|446
1607011500000|2020-12-03 16:05:00|13268.4|13267.2|13259.1|13257.9|13270.4|13269.2|13257.9|13256.7|600
1607011800000|2020-12-03 16:10:00|13258.9|13257.7|13252.6|13251.4|13259.1|13257.9|13248.4|13247.2|515
1607012100000|2020-12-03 16:15:00|13252.9|13251.7|13260.4|13259.2|13261.4|13260.2|13252.1|13250.9|317
1607012400000|2020-12-03 16:20:00|13260.1|13258.9|13263.4|13262.2|13268.6|13267.4|13258.9|13257.7|475
1607012700000|2020-12-03 16:25:00|13263.6|13262.4|13262.4|13261.2|13263.9|13262.7|13258.4|13257.2|664
1607013000000|2020-12-03 16:30:00|13262.8|13260.8|13255.5|13253.5|13266.8|13264.8|13254.5|13252.5|1428
1607013300000|2020-12-03 16:35:00|13256.3|13254.3|13254.8|13252.8|13265|13263|13254|13252|790
1607013600000|2020-12-03 16:40:00|13255|13253|13257.5|13255.5|13261.8|13259.8|13254|13252|300
1607013900000|2020-12-03 16:45:00|13257.8|13255.8|13256.8|13254.8|13258.5|13256.5|13254.3|13252.3|219
1607014200000|2020-12-03 16:50:00|13256.5|13254.5|13255.5|13253.5|13258.3|13256.3|13253.3|13251.3|128
1607014500000|2020-12-03 16:55:00|13255.3|13253.3|13258|13256|13259.5|13257.5|13254.5|13252.5|88
1607014800000|2020-12-03 17:00:00|13258.3|13256.3|13259.5|13257.5|13273|13271|13257.5|13255.5|517
1607015100000|2020-12-03 17:05:00|13259.3|13257.3|13255.8|13253.8|13260.3|13258.3|13253|13251|383
1607015400000|2020-12-03 17:10:00|13256|13254|13254|13252|13256|13254|13252.5|13250.5|75
1607015700000|2020-12-03 17:15:00|13253.8|13251.8|13257.5|13255.5|13259|13257|13252|13250|162
1607016000000|2020-12-03 17:20:00|13257.8|13255.8|13256.5|13254.5|13258.5|13256.5|13255.5|13253.5|75
1607016300000|2020-12-03 17:25:00|13256.3|13254.3|13257|13255|13260|13258|13256.3|13254.3|63
1607016600000|2020-12-03 17:30:00|13256.8|13254.8|13256.5|13254.5|13266.5|13264.5|13254.5|13252.5|200
1607016900000|2020-12-03 17:35:00|13256.3|13254.3|13255.8|13253.8|13256.5|13254.5|13253.3|13251.3|55
1607017200000|2020-12-03 17:40:00|13255.5|13253.5|13255.8|13253.8|13258.5|13256.5|13253|13251|86
1607017500000|2020-12-03 17:45:00|13255.5|13253.5|13256|13254|13256.5|13254.5|13250.3|13248.3|102
1607017800000|2020-12-03 17:50:00|13256.5|13254.5|13255.3|13253.3|13258.3|13256.3|13253.3|13251.3|81
1607018100000|2020-12-03 17:55:00|13255|13253|13257|13255|13258.8|13256.8|13254|13252|46
1607018400000|2020-12-03 18:00:00|13256.8|13254.8|13253|13251|13258|13256|13252|13250|38
1607018700000|2020-12-03 18:05:00|13253.3|13251.3|13250|13248|13253.8|13251.8|13247|13245|147
1607019000000|2020-12-03 18:10:00|13250.3|13248.3|13253.8|13251.8|13254.8|13252.8|13250.3|13248.3|98
1607019300000|2020-12-03 18:15:00|13254|13252|13253.8|13251.8|13255.8|13253.8|13252.5|13250.5|24
1607019600000|2020-12-03 18:20:00|13254|13252|13255|13253|13255.5|13253.5|13250|13248|88
1607019900000|2020-12-03 18:25:00|13254.8|13252.8|13253.5|13251.5|13255.5|13253.5|13252.5|13250.5|30
1607020200000|2020-12-03 18:30:00|13253.8|13251.8|13247|13245|13254|13252|13246.8|13244.8|58
1607020500000|2020-12-03 18:35:00|13247.3|13245.3|13248.3|13246.3|13250|13248|13245.8|13243.8|80
1607020800000|2020-12-03 18:40:00|13248|13246|13246.3|13244.3|13249|13247|13245.8|13243.8|39
1607021100000|2020-12-03 18:45:00|13246|13244|13248.5|13246.5|13250.5|13248.5|13244|13242|186
1607021400000|2020-12-03 18:50:00|13247.5|13245.5|13243|13241|13247.5|13245.5|13242|13240|133
1607021700000|2020-12-03 18:55:00|13242.8|13240.8|13238.3|13236.3|13244.5|13242.5|13232.8|13230.8|287
1607022000000|2020-12-03 19:00:00|13238|13236|13242|13240|13246.8|13244.8|13236.3|13234.3|90
1607022300000|2020-12-03 19:05:00|13241.8|13239.8|13241.8|13239.8|13243.8|13241.8|13241|13239|30
1607022600000|2020-12-03 19:10:00|13241.5|13239.5|13243.3|13241.3|13245.5|13243.5|13240.8|13238.8|32
1607022900000|2020-12-03 19:15:00|13243.5|13241.5|13243.8|13241.8|13245.3|13243.3|13241|13239|41
1607023200000|2020-12-03 19:20:00|13243.5|13241.5|13242.3|13240.3|13244.5|13242.5|13241|13239|17
1607023500000|2020-12-03 19:25:00|13242|13240|13242.5|13240.5|13243.3|13241.3|13237.5|13235.5|47
1607023800000|2020-12-03 19:30:00|13242.3|13240.3|13245.3|13243.3|13245.8|13243.8|13241.5|13239.5|26
1607024100000|2020-12-03 19:35:00|13245|13243|13245.8|13243.8|13247|13245|13244|13242|71
1607024400000|2020-12-03 19:40:00|13245.5|13243.5|13244.3|13242.3|13248.3|13246.3|13243.8|13241.8|29
1607024700000|2020-12-03 19:45:00|13244.5|13242.5|13246.3|13244.3|13247|13245|13244.3|13242.3|14
1607025000000|2020-12-03 19:50:00|13246.5|13244.5|13246.5|13244.5|13247|13245|13245|13243|14
1607025300000|2020-12-03 19:55:00|13246.3|13244.3|13248|13246|13248.8|13246.8|13243.3|13241.3|50
1607025600000|2020-12-03 20:00:00|13248.3|13246.3|13247|13245|13252.3|13250.3|13245.8|13243.8|61
1607025900000|2020-12-03 20:05:00|13247.3|13245.3|13241.5|13239.5|13249.3|13247.3|13241.3|13239.3|80
1607026200000|2020-12-03 20:10:00|13241.3|13239.3|13252.3|13250.3|13252.5|13250.5|13239.8|13237.8|60
1607026500000|2020-12-03 20:15:00|13252|13250|13252.3|13250.3|13252.3|13250.3|13250.3|13248.3|39
1607026800000|2020-12-03 20:20:00|13252|13250|13256.3|13254.3|13257.5|13255.5|13251|13249|61
1607027100000|2020-12-03 20:25:00|13256.5|13254.5|13255|13253|13258.5|13256.5|13254.8|13252.8|58
1607027400000|2020-12-03 20:30:00|13255.3|13253.3|13244.5|13242.5|13255.3|13253.3|13242.8|13240.8|49
1607027700000|2020-12-03 20:35:00|13244.3|13242.3|13231.3|13229.3|13248.8|13246.8|13231.3|13229.3|151
1607028000000|2020-12-03 20:40:00|13231|13229|13221.3|13219.3|13231|13229|13198.5|13196.5|841
1607028300000|2020-12-03 20:45:00|13221.5|13219.5|13222.8|13220.8|13227.8|13225.8|13210.8|13208.8|356
1607028600000|2020-12-03 20:50:00|13222.5|13220.5|13185.3|13183.3|13223|13221|13181|13179|559
1607028900000|2020-12-03 20:55:00|13185.8|13183.8|13203|13201|13204.3|13202.3|13181.3|13179.3|427
1607029200000|2020-12-03 21:00:00|13209.4|13204.4|13203.2|13198.2|13213.4|13208.4|13194.7|13189.7|43
1607029500000|2020-12-03 21:05:00|13202.4|13197.4|13207.3|13202.3|13208.7|13203.7|13200.5|13195.5|0
1607029800000|2020-12-03 21:10:00|13208.1|13203.1|13219.8|13214.8|13222.1|13217.1|13207.3|13202.3|0
1607030100000|2020-12-03 21:15:00|13219.9|13214.9|13217.3|13212.3|13221.1|13216.1|13217.2|13212.2|0
1607030400000|2020-12-03 21:20:00|13217.2|13212.2|13218.3|13213.3|13218.7|13213.7|13217.2|13212.2|0
1607030700000|2020-12-03 21:25:00|13217.8|13212.8|13218.8|13213.8|13219.9|13214.9|13217|13212|0
1607031000000|2020-12-03 21:30:00|13218.7|13213.7|13211.2|13206.2|13220.8|13215.8|13211.2|13206.2|0
1607031300000|2020-12-03 21:35:00|13212|13207|13213.4|13208.4|13219.3|13214.3|13210.4|13205.4|0
1607031600000|2020-12-03 21:40:00|13214.2|13209.2|13213.3|13208.3|13215.5|13210.5|13212.5|13207.5|0
1607031900000|2020-12-03 21:45:00|13212.5|13207.5|13212.1|13207.1|13214|13209|13211.3|13206.3|0
1607032200000|2020-12-03 21:50:00|13211.3|13206.3|13210.1|13205.1|13213.3|13208.3|13209.3|13204.3|0
1607032500000|2020-12-03 21:55:00|13210.9|13205.9|13209.1|13204.1|13213.3|13208.3|13208.5|13203.5|0
1607032800000|2020-12-03 22:00:00|13209.7|13204.7|13208.3|13203.3|13210.3|13205.3|13208.3|13203.3|0
1607033100000|2020-12-03 22:05:00|13208.2|13203.2|13208.8|13203.8|13209.4|13204.4|13208.1|13203.1|0
1607033400000|2020-12-03 22:10:00|13209.3|13204.3|13212.4|13207.4|13212.6|13207.6|13209.3|13204.3|0
1607033700000|2020-12-03 22:15:00|13212.7|13207.7|13211.3|13206.3|13213.2|13208.2|13210.6|13205.6|0
1607034000000|2020-12-03 22:20:00|13211.2|13206.2|13209.4|13204.4|13212.3|13207.3|13209.4|13204.4|0
1607034300000|2020-12-03 22:25:00|13209.6|13204.6|13213.5|13208.5|13214.7|13209.7|13209.6|13204.6|0
1607034600000|2020-12-03 22:30:00|13214|13209|13212.8|13207.8|13214.9|13209.9|13212.8|13207.8|0
1607034900000|2020-12-03 22:35:00|13212.5|13207.5|13211.1|13206.1|13212.5|13207.5|13210.9|13205.9|0
1607035200000|2020-12-03 22:40:00|13211.2|13206.2|13210.6|13205.6|13211.3|13206.3|13209.9|13204.9|0
1607035500000|2020-12-03 22:45:00|13210.2|13205.2|13209.4|13204.4|13210.4|13205.4|13209.3|13204.3|0
1607035800000|2020-12-03 22:50:00|13209.3|13204.3|13211.7|13206.7|13213|13208|13209.3|13204.3|0
1607036100000|2020-12-03 22:55:00|13211.5|13206.5|13213.5|13208.5|13213.5|13208.5|13210.6|13205.6|0
1607036400000|2020-12-03 23:00:00|13217.6|13212.6|13212.1|13207.1|13221.2|13216.2|13209.7|13204.7|0
1607036700000|2020-12-03 23:05:00|13212.9|13207.9|13212.6|13207.6|13214.2|13209.2|13209.6|13204.6|0
1607037000000|2020-12-03 23:10:00|13213.4|13208.4|13212.2|13207.2|13214.2|13209.2|13211.4|13206.4|0
1607037300000|2020-12-03 23:15:00|13211.8|13206.8|13219.3|13214.3|13220.1|13215.1|13211.4|13206.4|0
1607037600000|2020-12-03 23:20:00|13220.1|13215.1|13223.5|13218.5|13225.3|13220.3|13220.1|13215.1|0
1607037900000|2020-12-03 23:25:00|13224.3|13219.3|13221.4|13216.4|13225.1|13220.1|13221.1|13216.1|0
1607038200000|2020-12-03 23:30:00|13222.2|13217.2|13237.8|13232.8|13240.6|13235.6|13221.5|13216.5|0
1607038500000|2020-12-03 23:35:00|13238.2|13233.2|13227.9|13222.9|13238.2|13233.2|13227.1|13222.1|0
1607038800000|2020-12-03 23:40:00|13227.1|13222.1|13227.3|13222.3|13228.2|13223.2|13225.6|13220.6|0
1607039100000|2020-12-03 23:45:00|13226.8|13221.8|13230.4|13225.4|13231.2|13226.2|13225.6|13220.6|0
1607039400000|2020-12-03 23:50:00|13229.5|13224.5|13222.7|13217.7|13230.4|13225.4|13220.3|13215.3|0
1607039700000|2020-12-03 23:55:00|13221.9|13216.9|13223.4|13218.4|13225|13220|13220.3|13215.3|0
1607040000000|2020-12-04 00:00:00|13223|13218|13228.4|13223.4|13230.9|13225.9|13222.6|13217.6|0
1607040300000|2020-12-04 00:05:00|13228.3|13223.3|13226.6|13221.6|13229.1|13224.1|13225|13220|0
1607040600000|2020-12-04 00:10:00|13227|13222|13215.6|13210.6|13227.4|13222.4|13214.8|13209.8|0
1607040900000|2020-12-04 00:15:00|13214.8|13209.8|13220.8|13216.8|13229.5|13225.5|13214.8|13209.8|69
1607041200000|2020-12-04 00:20:00|13220.5|13216.5|13232|13228|13233.8|13229.8|13219.5|13215.5|92
1607041500000|2020-12-04 00:25:00|13230.8|13226.8|13227.5|13223.5|13233.3|13229.3|13226|13222|82
1607041800000|2020-12-04 00:30:00|13227.3|13223.3|13220.5|13216.5|13230|13226|13220.3|13216.3|32
1607042100000|2020-12-04 00:35:00|13220.3|13216.3|13216.8|13212.8|13223.3|13219.3|13216.5|13212.5|36
1607042400000|2020-12-04 00:40:00|13216.3|13212.3|13221|13217|13222|13218|13215.3|13211.3|43
1607042700000|2020-12-04 00:45:00|13221.5|13217.5|13219|13215|13222|13218|13217.3|13213.3|9
1607043000000|2020-12-04 00:50:00|13218.8|13214.8|13215.8|13211.8|13218.8|13214.8|13213.3|13209.3|14
1607043300000|2020-12-04 00:55:00|13216.5|13212.5|13219|13215|13223|13219|13214.8|13210.8|17
1607043600000|2020-12-04 01:00:00|13219.3|13215.3|13222.5|13218.5|13223.3|13219.3|13215.3|13211.3|37
1607043900000|2020-12-04 01:05:00|13221.3|13217.3|13226.8|13222.8|13229|13225|13220.5|13216.5|66
1607044200000|2020-12-04 01:10:00|13227.3|13223.3|13230.5|13226.5|13231|13227|13224.8|13220.8|35
1607044500000|2020-12-04 01:15:00|13230.8|13226.8|13229.5|13225.5|13235.8|13231.8|13227.3|13223.3|30
1607044800000|2020-12-04 01:20:00|13229.8|13225.8|13229.3|13225.3|13231.8|13227.8|13229|13225|21
1607045100000|2020-12-04 01:25:00|13229|13225|13225.3|13221.3|13229|13225|13224.3|13220.3|55
1607045400000|2020-12-04 01:30:00|13225|13221|13212|13208|13225|13221|13205.5|13201.5|45
1607045700000|2020-12-04 01:35:00|13211.5|13207.5|13215.3|13211.3|13219|13215|13210.5|13206.5|13
1607046000000|2020-12-04 01:40:00|13215.5|13211.5|13218|13214|13222|13218|13215.3|13211.3|18
1607046300000|2020-12-04 01:45:00|13218.3|13214.3|13222.5|13218.5|13226.3|13222.3|13218|13214|20
1607046600000|2020-12-04 01:50:00|13221.3|13217.3|13222|13218|13225.3|13221.3|13221.3|13217.3|6
1607046900000|2020-12-04 01:55:00|13221.8|13217.8|13214|13210|13221.8|13217.8|13210|13206|12
1607047200000|2020-12-04 02:00:00|13213.3|13209.3|13214|13210|13220.3|13216.3|13213.3|13209.3|14
1607047500000|2020-12-04 02:05:00|13212|13208|13211|13207|13213.5|13209.5|13209.3|13205.3|12
1607047800000|2020-12-04 02:10:00|13211.8|13207.8|13214.5|13210.5|13215.5|13211.5|13210.5|13206.5|6
1607048100000|2020-12-04 02:15:00|13214.3|13210.3|13214|13210|13216.3|13212.3|13207.3|13203.3|20
1607048400000|2020-12-04 02:20:00|13214.3|13210.3|13219.8|13215.8|13220|13216|13214.3|13210.3|13
1607048700000|2020-12-04 02:25:00|13220.5|13216.5|13225|13221|13225.8|13221.8|13217.8|13213.8|24
1607049000000|2020-12-04 02:30:00|13224.8|13220.8|13230|13226|13230.3|13226.3|13223|13219|22
1607049300000|2020-12-04 02:35:00|13229.8|13225.8|13227.3|13223.3|13229.8|13225.8|13224.8|13220.8|9
1607049600000|2020-12-04 02:40:00|13227.5|13223.5|13222|13218|13227.5|13223.5|13221.8|13217.8|6
1607049900000|2020-12-04 02:45:00|13221.8|13217.8|13225.5|13221.5|13226.8|13222.8|13220.8|13216.8|11
1607050200000|2020-12-04 02:50:00|13224.8|13220.8|13224.5|13220.5|13226|13222|13223|13219|8
1607050500000|2020-12-04 02:55:00|13224.8|13220.8|13225.5|13221.5|13227.5|13223.5|13222.5|13218.5|4
1607050800000|2020-12-04 03:00:00|13225.3|13221.3|13224.8|13220.8|13225.3|13221.3|13221.5|13217.5|5
1607051100000|2020-12-04 03:05:00|13224.5|13220.5|13223.5|13219.5|13225|13221|13219.5|13215.5|12
1607051400000|2020-12-04 03:10:00|13223.8|13219.8|13220.8|13216.8|13224.3|13220.3|13220.5|13216.5|8
1607051700000|2020-12-04 03:15:00|13221|13217|13222.5|13218.5|13222.8|13218.8|13218.8|13214.8|14
1607052000000|2020-12-04 03:20:00|13222.8|13218.8|13219|13215|13224|13220|13219|13215|7
1607052300000|2020-12-04 03:25:00|13219.3|13215.3|13220.3|13216.3|13220.8|13216.8|13219|13215|1
1607052600000|2020-12-04 03:30:00|13220|13216|13221|13217|13221|13217|13219.3|13215.3|3
1607052900000|2020-12-04 03:35:00|13221.3|13217.3|13223|13219|13225.5|13221.5|13220.8|13216.8|8
1607053200000|2020-12-04 03:40:00|13222.8|13218.8|13221.5|13217.5|13222.8|13218.8|13221|13217|2
1607053500000|2020-12-04 03:45:00|13221.8|13217.8|13219.8|13215.8|13222.3|13218.3|13219.3|13215.3|2
1607053800000|2020-12-04 03:50:00|13219.3|13215.3|13221.3|13217.3|13222|13218|13219|13215|2
1607054100000|2020-12-04 03:55:00|13222|13218|13222.3|13218.3|13222.5|13218.5|13221.3|13217.3|1
1607054400000|2020-12-04 04:00:00|13222|13218|13220|13216|13223|13219|13219.3|13215.3|6
1607054700000|2020-12-04 04:05:00|13220.3|13216.3|13220.3|13216.3|13220.8|13216.8|13219|13215|1
1607055000000|2020-12-04 04:10:00|13221|13217|13222.3|13218.3|13223.5|13219.5|13220.8|13216.8|4
1607055300000|2020-12-04 04:15:00|13221.5|13217.5|13220.8|13216.8|13222|13218|13220.5|13216.5|24
1607055600000|2020-12-04 04:20:00|13221.8|13217.8|13218.3|13214.3|13221.8|13217.8|13217.8|13213.8|38
1607055900000|2020-12-04 04:25:00|13219|13215|13220.5|13216.5|13221.5|13217.5|13218.5|13214.5|18
1607056200000|2020-12-04 04:30:00|13221.3|13217.3|13224.3|13220.3|13225.3|13221.3|13219.8|13215.8|68
1607056500000|2020-12-04 04:35:00|13224.5|13220.5|13227.3|13223.3|13228|13224|13223.8|13219.8|26
1607056800000|2020-12-04 04:40:00|13227|13223|13227.5|13223.5|13231|13227|13226.8|13222.8|35
1607057100000|2020-12-04 04:45:00|13227.8|13223.8|13223.3|13219.3|13228|13224|13223.3|13219.3|58
1607057400000|2020-12-04 04:50:00|13223.8|13219.8|13224|13220|13224.8|13220.8|13222|13218|20
1607057700000|2020-12-04 04:55:00|13224.3|13220.3|13223.3|13219.3|13224.3|13220.3|13221.3|13217.3|37
1607058000000|2020-12-04 05:00:00|13223.5|13219.5|13222|13218|13224.5|13220.5|13221.8|13217.8|17
1607058300000|2020-12-04 05:05:00|13222.3|13218.3|13224.5|13220.5|13224.5|13220.5|13217.8|13213.8|18
1607058600000|2020-12-04 05:10:00|13225|13221|13228.5|13224.5|13228.5|13224.5|13223|13219|35
1607058900000|2020-12-04 05:15:00|13229.8|13225.8|13230|13226|13233.5|13229.5|13229|13225|28
1607059200000|2020-12-04 05:20:00|13230.3|13226.3|13235.5|13231.5|13238.8|13234.8|13230.3|13226.3|57
1607059500000|2020-12-04 05:25:00|13236|13232|13235.8|13231.8|13237|13233|13234|13230|29
1607059800000|2020-12-04 05:30:00|13235|13231|13244.8|13240.8|13246.8|13242.8|13234.8|13230.8|80
1607060100000|2020-12-04 05:35:00|13245|13241|13251.3|13247.3|13252.8|13248.8|13245|13241|49
1607060400000|2020-12-04 05:40:00|13251|13247|13247.8|13243.8|13251|13247|13245|13241|10
1607060700000|2020-12-04 05:45:00|13248.3|13244.3|13247.3|13243.3|13249.3|13245.3|13246|13242|9
1607061000000|2020-12-04 05:50:00|13246.8|13242.8|13249.5|13245.5|13249.5|13245.5|13245.8|13241.8|17
1607061300000|2020-12-04 05:55:00|13249.3|13245.3|13247.3|13243.3|13255.3|13251.3|13247.3|13243.3|39
1607061600000|2020-12-04 06:00:00|13245.3|13241.3|13249|13245|13250.3|13246.3|13240.8|13236.8|38
1607061900000|2020-12-04 06:05:00|13248.8|13244.8|13242.5|13238.5|13248.8|13244.8|13240.5|13236.5|26
1607062200000|2020-12-04 06:10:00|13242.8|13238.8|13241.5|13237.5|13243.8|13239.8|13240.3|13236.3|14
1607062500000|2020-12-04 06:15:00|13241.8|13237.8|13241|13237|13243.3|13239.3|13237|13233|26
1607062800000|2020-12-04 06:20:00|13240.3|13236.3|13241.3|13237.3|13242.3|13238.3|13239.5|13235.5|72
1607063100000|2020-12-04 06:25:00|13241.5|13237.5|13237|13233|13241.8|13237.8|13237|13233|23
1607063400000|2020-12-04 06:30:00|13237.3|13233.3|13238.8|13234.8|13240.8|13236.8|13236.5|13232.5|31
1607063700000|2020-12-04 06:35:00|13239|13235|13239.5|13235.5|13241.5|13237.5|13237.8|13233.8|21
1607064000000|2020-12-04 06:40:00|13239.8|13235.8|13240.8|13236.8|13240.8|13236.8|13238.8|13234.8|4
1607064300000|2020-12-04 06:45:00|13240.5|13236.5|13241.8|13237.8|13242.3|13238.3|13239|13235|17
1607064600000|2020-12-04 06:50:00|13242.3|13238.3|13247.5|13243.5|13247.5|13243.5|13242.3|13238.3|26
1607064900000|2020-12-04 06:55:00|13247.3|13243.3|13245.8|13241.8|13249.3|13245.3|13243.8|13239.8|26
1607065200000|2020-12-04 07:00:00|13244.8|13242.8|13237|13235|13253.5|13251.5|13233|13231|434
1607065500000|2020-12-04 07:05:00|13236.8|13234.8|13228.5|13226.5|13240.8|13238.8|13227.8|13225.8|368
1607065800000|2020-12-04 07:10:00|13228|13226|13229.5|13227.5|13230.8|13228.8|13219.3|13217.3|424
1607066100000|2020-12-04 07:15:00|13229.8|13227.8|13232.3|13230.3|13233|13231|13228.3|13226.3|117
1607066400000|2020-12-04 07:20:00|13232.5|13230.5|13233.5|13231.5|13242.8|13240.8|13232.5|13230.5|371
1607066700000|2020-12-04 07:25:00|13233.8|13231.8|13230.5|13228.5|13233.8|13231.8|13222.3|13220.3|389
1607067000000|2020-12-04 07:30:00|13230.8|13228.8|13225.3|13223.3|13230.8|13228.8|13223.8|13221.8|155
1607067300000|2020-12-04 07:35:00|13225.5|13223.5|13213.3|13211.3|13226.8|13224.8|13213|13211|229
1607067600000|2020-12-04 07:40:00|13213|13211|13218|13216|13220|13218|13207.5|13205.5|312
1607067900000|2020-12-04 07:45:00|13218.3|13216.3|13217.5|13215.5|13220.5|13218.5|13203.3|13201.3|534
1607068200000|2020-12-04 07:50:00|13217.3|13215.3|13219.3|13217.3|13227|13225|13216.3|13214.3|436
1607068500000|2020-12-04 07:55:00|13219.5|13217.5|13230.5|13228.5|13231|13229|13217|13215|309
1607068800000|2020-12-04 08:00:00|13230.1|13228.9|13238.1|13236.9|13245.1|13243.9|13220.1|13218.9|2027
1607069100000|2020-12-04 08:05:00|13237.9|13236.7|13248.6|13247.4|13255.6|13254.4|13237.9|13236.7|1893
1607069400000|2020-12-04 08:10:00|13248.9|13247.7|13253.6|13252.4|13258.6|13257.4|13241.6|13240.4|893
1607069700000|2020-12-04 08:15:00|13253.4|13252.2|13241.9|13240.7|13260.9|13259.7|13241.1|13239.9|956
1607070000000|2020-12-04 08:20:00|13242.1|13240.9|13244.9|13243.7|13256.6|13255.4|13242.1|13240.9|871
1607070300000|2020-12-04 08:25:00|13244.6|13243.4|13250.4|13249.2|13251.4|13250.2|13237.9|13236.7|632
1607070600000|2020-12-04 08:30:00|13250.1|13248.9|13261.6|13260.4|13263.1|13261.9|13247.1|13245.9|529
1607070900000|2020-12-04 08:35:00|13261.9|13260.7|13254.6|13253.4|13262.9|13261.7|13253.9|13252.7|564
1607071200000|2020-12-04 08:40:00|13254.9|13253.7|13251.8|13250.6|13257.4|13256.2|13245.3|13244.1|540
1607071500000|2020-12-04 08:45:00|13252|13250.8|13243.5|13242.3|13253.3|13252.1|13239.3|13238.1|590
1607071800000|2020-12-04 08:50:00|13243.3|13242.1|13232.5|13231.3|13243.8|13242.6|13230.8|13229.6|814
1607072100000|2020-12-04 08:55:00|13232.3|13231.1|13244|13242.8|13246.3|13245.1|13231|13229.8|563
1607072400000|2020-12-04 09:00:00|13243.8|13242.6|13245|13243.8|13246.5|13245.3|13242.5|13241.3|270
1607072700000|2020-12-04 09:05:00|13245.3|13244.1|13255.5|13254.3|13256|13254.8|13243|13241.8|363
1607073000000|2020-12-04 09:10:00|13255.8|13254.6|13250|13248.8|13260.3|13259.1|13246|13244.8|534
1607073300000|2020-12-04 09:15:00|13250.3|13249.1|13255.5|13254.3|13255.5|13254.3|13248.5|13247.3|246
1607073600000|2020-12-04 09:20:00|13255.3|13254.1|13255|13253.8|13257.8|13256.6|13248.5|13247.3|328
1607073900000|2020-12-04 09:25:00|13254.8|13253.6|13258.5|13257.3|13259.5|13258.3|13254.8|13253.6|216
1607074200000|2020-12-04 09:30:00|13258.8|13257.6|13257|13255.8|13267.3|13266.1|13257|13255.8|527
1607074500000|2020-12-04 09:35:00|13256.8|13255.6|13261.3|13260.1|13262|13260.8|13253.3|13252.1|399
1607074800000|2020-12-04 09:40:00|13261|13259.8|13276.8|13275.6|13282.3|13281.1|13259|13257.8|1005
1607075100000|2020-12-04 09:45:00|13277|13275.8|13316|13314.8|13319|13317.8|13277|13275.8|2236
1607075400000|2020-12-04 09:50:00|13315.8|13314.6|13302.8|13301.6|13316|13314.8|13299.5|13298.3|1271
1607075700000|2020-12-04 09:55:00|13302.5|13301.3|13288|13286.8|13304.5|13303.3|13287|13285.8|705
1607076000000|2020-12-04 10:00:00|13288.3|13287.1|13273|13271.8|13291.3|13290.1|13260|13258.8|1251
1607076300000|2020-12-04 10:05:00|13272.8|13271.6|13270.8|13269.6|13277.8|13276.6|13266.8|13265.6|418
1607076600000|2020-12-04 10:10:00|13270.5|13269.3|13264|13262.8|13272|13270.8|13263.5|13262.3|255
1607076900000|2020-12-04 10:15:00|13263.8|13262.6|13266.3|13265.1|13270|13268.8|13262|13260.8|358
1607077200000|2020-12-04 10:20:00|13266.5|13265.3|13251.8|13250.6|13267.5|13266.3|13250|13248.8|691
1607077500000|2020-12-04 10:25:00|13251.5|13250.3|13248.5|13247.3|13254.8|13253.6|13241.8|13240.6|1193
1607077800000|2020-12-04 10:30:00|13248.8|13247.6|13252.5|13251.3|13258.5|13257.3|13247.5|13246.3|578
1607078100000|2020-12-04 10:35:00|13252.8|13251.6|13259.5|13258.3|13260.8|13259.6|13252|13250.8|287
1607078400000|2020-12-04 10:40:00|13259|13257.8|13262.8|13261.6|13263|13261.8|13254|13252.8|345
1607078700000|2020-12-04 10:45:00|13263|13261.8|13253.5|13252.3|13263|13261.8|13250.3|13249.1|312
1607079000000|2020-12-04 10:50:00|13253.8|13252.6|13250.3|13249.1|13260|13258.8|13249|13247.8|296
1607079300000|2020-12-04 10:55:00|13250|13248.8|13255.5|13254.3|13256.8|13255.6|13248.3|13247.1|424
1607079600000|2020-12-04 11:00:00|13255.3|13254.1|13250.8|13249.6|13260|13258.8|13250.5|13249.3|212
1607079900000|2020-12-04 11:05:00|13251|13249.8|13253.5|13252.3|13255|13253.8|13243.3|13242.1|396
1607080200000|2020-12-04 11:10:00|13253.8|13252.6|13254.3|13253.1|13261.5|13260.3|13251|13249.8|165
1607080500000|2020-12-04 11:15:00|13254.5|13253.3|13253|13251.8|13258|13256.8|13251.3|13250.1|100
1607080800000|2020-12-04 11:20:00|13252.3|13251.1|13248.5|13247.3|13253.3|13252.1|13245.5|13244.3|208
1607081100000|2020-12-04 11:25:00|13248.8|13247.6|13247.5|13246.3|13252.8|13251.6|13246|13244.8|162
1607081400000|2020-12-04 11:30:00|13247.8|13246.6|13251|13249.8|13251|13249.8|13245.5|13244.3|123
1607081700000|2020-12-04 11:35:00|13250.8|13249.6|13241|13239.8|13264.3|13263.1|13240.5|13239.3|744
1607082000000|2020-12-04 11:40:00|13241.8|13240.6|13236.3|13235.1|13241.8|13240.6|13228|13226.8|514
1607082300000|2020-12-04 11:45:00|13236|13234.8|13235|13233.8|13239.5|13238.3|13232.8|13231.6|439
1607082600000|2020-12-04 11:50:00|13234.8|13233.6|13235|13233.8|13236|13234.8|13228.5|13227.3|300
1607082900000|2020-12-04 11:55:00|13234.8|13233.6|13234|13232.8|13235.5|13234.3|13228.5|13227.3|232
1607083200000|2020-12-04 12:00:00|13233.8|13232.6|13232.5|13231.3|13239|13237.8|13232.3|13231.1|607
1607083500000|2020-12-04 12:05:00|13232.8|13231.6|13236.5|13235.3|13236.5|13235.3|13222.8|13221.6|332
1607083800000|2020-12-04 12:10:00|13236.3|13235.1|13234.8|13233.6|13237.8|13236.6|13229.5|13228.3|200
1607084100000|2020-12-04 12:15:00|13234.5|13233.3|13238.8|13237.6|13239|13237.8|13232.3|13231.1|120
1607084400000|2020-12-04 12:20:00|13238.5|13237.3|13246.5|13245.3|13251|13249.8|13235.5|13234.3|354
1607084700000|2020-12-04 12:25:00|13247|13245.8|13243.8|13242.6|13248.8|13247.6|13239.8|13238.6|399
1607085000000|2020-12-04 12:30:00|13243.5|13242.3|13243|13241.8|13246|13244.8|13240|13238.8|260
1607085300000|2020-12-04 12:35:00|13243.3|13242.1|13246|13244.8|13249.3|13248.1|13242.3|13241.1|163
1607085600000|2020-12-04 12:40:00|13246.3|13245.1|13251.8|13250.6|13252|13250.8|13245.8|13244.6|139
1607085900000|2020-12-04 12:45:00|13252|13250.8|13249.3|13248.1|13252.3|13251.1|13245|13243.8|171
1607086200000|2020-12-04 12:50:00|13249|13247.8|13246.8|13245.6|13250|13248.8|13246.8|13245.6|112
1607086500000|2020-12-04 12:55:00|13247|13245.8|13247|13245.8|13250.5|13249.3|13245.5|13244.3|106
1607086800000|2020-12-04 13:00:00|13246.5|13245.3|13245|13243.8|13249.5|13248.3|13244|13242.8|108
1607087100000|2020-12-04 13:05:00|13244.8|13243.6|13248.1|13246.9|13248.9|13247.7|13243.1|13241.9|190
1607087400000|2020-12-04 13:10:00|13248.4|13247.2|13248.1|13246.9|13252.1|13250.9|13246.4|13245.2|148
1607087700000|2020-12-04 13:15:00|13247.6|13246.4|13250.9|13249.7|13253.6|13252.4|13247.6|13246.4|133
1607088000000|2020-12-04 13:20:00|13250.6|13249.4|13252.1|13250.9|13252.1|13250.9|13247.9|13246.7|131
1607088300000|2020-12-04 13:25:00|13251.9|13250.7|13248.4|13247.2|13253.1|13251.9|13244.4|13243.2|182
1607088600000|2020-12-04 13:30:00|13247.6|13246.4|13247.1|13245.9|13255.6|13254.4|13231.1|13229.9|610
1607088900000|2020-12-04 13:35:00|13246.9|13245.7|13244.4|13243.2|13249.4|13248.2|13242.1|13240.9|582
1607089200000|2020-12-04 13:40:00|13244.1|13242.9|13253.1|13251.9|13254.4|13253.2|13243.6|13242.4|211
1607089500000|2020-12-04 13:45:00|13253.4|13252.2|13255.4|13254.2|13259.1|13257.9|13248.9|13247.7|294
1607089800000|2020-12-04 13:50:00|13255.6|13254.4|13252.4|13251.2|13264.4|13263.2|13252.1|13250.9|401
1607090100000|2020-12-04 13:55:00|13252.6|13251.4|13252.4|13251.2|13255.1|13253.9|13250.1|13248.9|285
1607090400000|2020-12-04 14:00:00|13252.6|13251.4|13255.1|13253.9|13258.6|13257.4|13252.4|13251.2|294
1607090700000|2020-12-04 14:05:00|13255.4|13254.2|13253.6|13252.4|13259.6|13258.4|13253.6|13252.4|936
1607091000000|2020-12-04 14:10:00|13253.4|13252.2|13257.6|13256.4|13258.4|13257.2|13251.6|13250.4|297
1607091300000|2020-12-04 14:15:00|13257.9|13256.7|13257.1|13255.9|13260.6|13259.4|13255.9|13254.7|186
1607091600000|2020-12-04 14:20:00|13256.9|13255.7|13256.6|13255.4|13258.6|13257.4|13255.6|13254.4|120
1607091900000|2020-12-04 14:25:00|13256.4|13255.2|13253.1|13251.9|13257.1|13255.9|13252.6|13251.4|189
1607092200000|2020-12-04 14:30:00|13252.9|13251.7|13260.4|13259.2|13270.9|13269.7|13250.1|13248.9|765
1607092500000|2020-12-04 14:35:00|13260.1|13258.9|13266.1|13264.9|13267.4|13266.2|13256.9|13255.7|373
1607092800000|2020-12-04 14:40:00|13266.4|13265.2|13285.6|13284.4|13286.1|13284.9|13266.1|13264.9|818
1607093100000|2020-12-04 14:45:00|13285.9|13284.7|13281.1|13279.9|13287.6|13286.4|13278.6|13277.4|430
1607093400000|2020-12-04 14:50:00|13281.6|13280.4|13280.6|13279.4|13286.1|13284.9|13279.4|13278.2|321
1607093700000|2020-12-04 14:55:00|13282.1|13280.9|13277.9|13276.7|13282.1|13280.9|13275.1|13273.9|288
1607094000000|2020-12-04 15:00:00|13277.1|13275.9|13269.9|13268.7|13277.1|13275.9|13265.4|13264.2|465
1607094300000|2020-12-04 15:05:00|13269.6|13268.4|13275.6|13274.4|13278.1|13276.9|13269.6|13268.4|314
1607094600000|2020-12-04 15:10:00|13275.3|13274.1|13277.8|13276.6|13277.8|13276.6|13270.8|13269.6|231
1607094900000|2020-12-04 15:15:00|13278.1|13276.9|13282.1|13280.9|13286.8|13285.6|13277.8|13276.6|330
1607095200000|2020-12-04 15:20:00|13282.3|13281.1|13271.8|13270.6|13284.1|13282.9|13270.3|13269.1|396
1607095500000|2020-12-04 15:25:00|13272.1|13270.9|13262.8|13261.6|13273.1|13271.9|13259.8|13258.6|536
1607095800000|2020-12-04 15:30:00|13262.3|13261.1|13269.3|13268.1|13269.3|13268.1|13258.8|13257.6|551
1607096100000|2020-12-04 15:35:00|13269.6|13268.4|13274.3|13273.1|13281.8|13280.6|13267.3|13266.1|351
1607096400000|2020-12-04 15:40:00|13274.8|13273.6|13275.1|13273.9|13276.1|13274.9|13269.1|13267.9|323
1607096700000|2020-12-04 15:45:00|13275.3|13274.1|13270.3|13269.1|13277.6|13276.4|13266.8|13265.6|468
1607097000000|2020-12-04 15:50:00|13270.1|13268.9|13268.8|13267.6|13273.3|13272.1|13267.1|13265.9|481
1607097300000|2020-12-04 15:55:00|13269.1|13267.9|13265.8|13264.6|13270.6|13269.4|13263.3|13262.1|381
1607097600000|2020-12-04 16:00:00|13265.6|13264.4|13263.8|13262.6|13272.1|13270.9|13260.1|13258.9|403
1607097900000|2020-12-04 16:05:00|13264.1|13262.9|13265.8|13264.6|13266.8|13265.6|13262.3|13261.1|225
1607098200000|2020-12-04 16:10:00|13265.6|13264.4|13275.8|13274.6|13275.8|13274.6|13263.1|13261.9|367
1607098500000|2020-12-04 16:15:00|13275.6|13274.4|13275.8|13274.6|13279.6|13278.4|13270.8|13269.6|290
1607098800000|2020-12-04 16:20:00|13275.6|13274.4|13284.3|13283.1|13284.3|13283.1|13274.3|13273.1|611
1607099100000|2020-12-04 16:25:00|13284.6|13283.4|13285.3|13284.1|13289.3|13288.1|13282.8|13281.6|650
1607099400000|2020-12-04 16:30:00|13285.7|13283.7|13296.7|13294.7|13297.2|13295.2|13283.5|13281.5|1550
1607099700000|2020-12-04 16:35:00|13296.2|13294.2|13295.7|13293.7|13302.5|13300.5|13294.5|13292.5|722
1607100000000|2020-12-04 16:40:00|13295.5|13293.5|13291.7|13289.7|13297.7|13295.7|13291.5|13289.5|236
1607100300000|2020-12-04 16:45:00|13292|13290|13296.2|13294.2|13297.7|13295.7|13290.5|13288.5|208
1607100600000|2020-12-04 16:50:00|13296|13294|13298.2|13296.2|13301|13299|13295.7|13293.7|173
1607100900000|2020-12-04 16:55:00|13298|13296|13295.5|13293.5|13298.7|13296.7|13294|13292|144
1607101200000|2020-12-04 17:00:00|13295.7|13293.7|13293.7|13291.7|13299.5|13297.5|13293.7|13291.7|184
1607101500000|2020-12-04 17:05:00|13294|13292|13292.7|13290.7|13296|13294|13292.2|13290.2|68
1607101800000|2020-12-04 17:10:00|13293|13291|13291.5|13289.5|13294.2|13292.2|13291.2|13289.2|248
1607102100000|2020-12-04 17:15:00|13291.2|13289.2|13290.7|13288.7|13292.2|13290.2|13288.7|13286.7|114
1607102400000|2020-12-04 17:20:00|13290.5|13288.5|13291.2|13289.2|13291.7|13289.7|13287|13285|116
1607102700000|2020-12-04 17:25:00|13291.5|13289.5|13292|13290|13294.7|13292.7|13290.2|13288.2|92
1607103000000|2020-12-04 17:30:00|13292.2|13290.2|13291.2|13289.2|13294.2|13292.2|13290.5|13288.5|63
1607103300000|2020-12-04 17:35:00|13291.5|13289.5|13290|13288|13292|13290|13288.5|13286.5|51
1607103600000|2020-12-04 17:40:00|13290.2|13288.2|13287.2|13285.2|13290.7|13288.7|13287|13285|55
1607103900000|2020-12-04 17:45:00|13287|13285|13286.2|13284.2|13289.2|13287.2|13286.2|13284.2|64
1607104200000|2020-12-04 17:50:00|13286.5|13284.5|13283.7|13281.7|13287|13285|13282.2|13280.2|101
1607104500000|2020-12-04 17:55:00|13283.5|13281.5|13284.2|13282.2|13284.7|13282.7|13282.7|13280.7|54
1607104800000|2020-12-04 18:00:00|13284.5|13282.5|13283.7|13281.7|13287.5|13285.5|13282.2|13280.2|52
1607105100000|2020-12-04 18:05:00|13284|13282|13284.7|13282.7|13286.2|13284.2|13283.5|13281.5|40
1607105400000|2020-12-04 18:10:00|13285|13283|13284.2|13282.2|13285.7|13283.7|13283.5|13281.5|30
1607105700000|2020-12-04 18:15:00|13284.5|13282.5|13286.2|13284.2|13288.7|13286.7|13284.5|13282.5|35
1607106000000|2020-12-04 18:20:00|13286|13284|13284.7|13282.7|13287.5|13285.5|13284.2|13282.2|42
1607106300000|2020-12-04 18:25:00|13284.5|13282.5|13283.2|13281.2|13285.5|13283.5|13283.2|13281.2|28
1607106600000|2020-12-04 18:30:00|13283.5|13281.5|13283.5|13281.5|13284.5|13282.5|13282.7|13280.7|50
1607106900000|2020-12-04 18:35:00|13283.7|13281.7|13291|13289|13291.7|13289.7|13283.7|13281.7|50
1607107200000|2020-12-04 18:40:00|13290.7|13288.7|13289|13287|13291|13289|13287.2|13285.2|47
1607107500000|2020-12-04 18:45:00|13288.7|13286.7|13287.7|13285.7|13289.5|13287.5|13285.7|13283.7|54
1607107800000|2020-12-04 18:50:00|13288|13286|13284.2|13282.2|13288.7|13286.7|13283.5|13281.5|54
1607108100000|2020-12-04 18:55:00|13284|13282|13275.7|13273.7|13284.5|13282.5|13275.7|13273.7|195
1607108400000|2020-12-04 19:00:00|13275.5|13273.5|13280.7|13278.7|13284.2|13282.2|13275.5|13273.5|86
1607108700000|2020-12-04 19:05:00|13280|13278|13281.7|13279.7|13284.5|13282.5|13280|13278|22
1607109000000|2020-12-04 19:10:00|13281.5|13279.5|13278.7|13276.7|13283.5|13281.5|13278|13276|97
1607109300000|2020-12-04 19:15:00|13279.7|13277.7|13282.5|13280.5|13284.7|13282.7|13279|13277|58
1607109600000|2020-12-04 19:20:00|13282.7|13280.7|13282.5|13280.5|13285.5|13283.5|13282.2|13280.2|26
1607109900000|2020-12-04 19:25:00|13282.7|13280.7|13279|13277|13283.7|13281.7|13276.7|13274.7|41
1607110200000|2020-12-04 19:30:00|13278.7|13276.7|13279.5|13277.5|13281.2|13279.2|13278|13276|28
1607110500000|2020-12-04 19:35:00|13279.7|13277.7|13278|13276|13280|13278|13276.5|13274.5|25
1607110800000|2020-12-04 19:40:00|13278.2|13276.2|13282.2|13280.2|13282.5|13280.5|13276.7|13274.7|69
1607111100000|2020-12-04 19:45:00|13282|13280|13283.5|13281.5|13283.7|13281.7|13281.2|13279.2|42
1607111400000|2020-12-04 19:50:00|13283.2|13281.2|13281.2|13279.2|13284|13282|13279.5|13277.5|47
1607111700000|2020-12-04 19:55:00|13281.5|13279.5|13281.2|13279.2|13282.5|13280.5|13278.5|13276.5|62
1607112000000|2020-12-04 20:00:00|13281.7|13279.7|13281.7|13279.7|13287.2|13285.2|13280|13278|64
1607112300000|2020-12-04 20:05:00|13281.5|13279.5|13278.2|13276.2|13281.7|13279.7|13276.7|13274.7|60
1607112600000|2020-12-04 20:10:00|13278.5|13276.5|13271.7|13269.7|13278.5|13276.5|13271.2|13269.2|101
1607112900000|2020-12-04 20:15:00|13272|13270|13277|13275|13278.2|13276.2|13269.5|13267.5|89
1607113200000|2020-12-04 20:20:00|13276.7|13274.7|13277.7|13275.7|13279.5|13277.5|13275.2|13273.2|71
1607113500000|2020-12-04 20:25:00|13277.2|13275.2|13275.7|13273.7|13279|13277|13269.2|13267.2|90
1607113800000|2020-12-04 20:30:00|13275.5|13273.5|13279|13277|13279.7|13277.7|13274.7|13272.7|57
1607114100000|2020-12-04 20:35:00|13278.7|13276.7|13279.7|13277.7|13281|13279|13276.2|13274.2|31
1607114400000|2020-12-04 20:40:00|13280.2|13278.2|13292.7|13290.7|13296|13294|13277.5|13275.5|188
1607114700000|2020-12-04 20:45:00|13292.5|13290.5|13292.7|13290.7|13294.5|13292.5|13288.5|13286.5|112
1607115000000|2020-12-04 20:50:00|13293|13291|13294.7|13292.7|13299.7|13297.7|13289.7|13287.7|221
1607115300000|2020-12-04 20:55:00|13294.5|13292.5|13299.2|13297.2|13300.2|13298.2|13285|13283|357
1607115600000|2020-12-04 21:00:00|13302.3|13297.3|13291.7|13286.7|13307.8|13302.8|13290.9|13285.9|12
1607115900000|2020-12-04 21:05:00|13290.9|13285.9|13291.4|13286.4|13295.5|13290.5|13290|13285|0
1607116200000|2020-12-04 21:10:00|13289.8|13284.8|13280.9|13275.9|13290.6|13285.6|13277.2|13272.2|0
1607116500000|2020-12-04 21:15:00|13281|13276|13282.8|13277.8|13284.9|13279.9|13281|13276|0
1607116800000|2020-12-04 21:20:00|13282.3|13277.3|13283.4|13278.4|13283.8|13278.8|13281.9|13276.9|0
1607117100000|2020-12-04 21:25:00|13282.7|13277.7|13284.1|13279.1|13284.1|13279.1|13282.1|13277.1|0
1607117400000|2020-12-04 21:30:00|13285.4|13280.4|13285.7|13280.7|13288.6|13283.6|13284.3|13279.3|0
1607117700000|2020-12-04 21:35:00|13286.5|13281.5|13288.6|13283.6|13290.1|13285.1|13284.9|13279.9|0
1607118000000|2020-12-04 21:40:00|13287.8|13282.8|13283.1|13278.1|13288.7|13283.7|13283.1|13278.1|0
1607118300000|2020-12-04 21:45:00|13283.9|13278.9|13281.6|13276.6|13285.4|13280.4|13280|13275|0
1607118600000|2020-12-04 21:50:00|13280.8|13275.8|13278.6|13273.6|13281.6|13276.6|13278.5|13273.5|0
1607118900000|2020-12-04 21:55:00|13279.4|13274.4|13281.8|13276.8|13281.8|13276.8|13277|13272|0
1607295600000|2020-12-06 23:00:00|13325.9|13320.9|13313.5|13308.5|13329.1|13324.1|13310.2|13305.2|0
1607295900000|2020-12-06 23:05:00|13313.9|13308.9|13313|13308|13314.7|13309.7|13305.7|13300.7|0
1607296200000|2020-12-06 23:10:00|13313.4|13308.4|13296.8|13291.8|13313.4|13308.4|13296.1|13291.1|0
1607296500000|2020-12-06 23:15:00|13297.2|13292.2|13298|13293|13300.8|13295.8|13293.9|13288.9|0
1607296800000|2020-12-06 23:20:00|13298.4|13293.4|13304.3|13299.3|13304.3|13299.3|13296.8|13291.8|0
1607297100000|2020-12-06 23:25:00|13303.9|13298.9|13308|13303|13308|13303|13299.9|13294.9|0
1607297400000|2020-12-06 23:30:00|13312|13307|13306.5|13301.5|13314.7|13309.7|13305.5|13300.5|0
1607297700000|2020-12-06 23:35:00|13306|13301|13310.5|13305.5|13310.5|13305.5|13303.1|13298.1|0
1607298000000|2020-12-06 23:40:00|13310|13305|13312.8|13307.8|13314.7|13309.7|13308.8|13303.8|0
1607298300000|2020-12-06 23:45:00|13312.4|13307.4|13312.3|13307.3|13315.3|13310.3|13311.2|13306.2|0
1607298600000|2020-12-06 23:50:00|13311.5|13306.5|13311.6|13306.6|13313.1|13308.1|13309.3|13304.3|0
1607298900000|2020-12-06 23:55:00|13312|13307|13305.4|13300.4|13312|13307|13302.3|13297.3|0
1607299200000|2020-12-07 00:00:00|13305|13300|13302|13297|13305.8|13300.8|13297.5|13292.5|0
1607299500000|2020-12-07 00:05:00|13301.2|13296.2|13290.1|13285.1|13303.1|13298.1|13285.2|13280.2|0
1607299800000|2020-12-07 00:10:00|13290.9|13285.9|13291.9|13286.9|13296.5|13291.5|13289.1|13284.1|0
1607300100000|2020-12-07 00:15:00|13291.1|13286.1|13281.7|13277.7|13291.1|13286.1|13279|13275|81
1607300400000|2020-12-07 00:20:00|13283|13279|13283|13279|13285.5|13281.5|13280.2|13276.2|42
1607300700000|2020-12-07 00:25:00|13284|13280|13285|13281|13286.2|13282.2|13283|13279|17
1607301000000|2020-12-07 00:30:00|13285.2|13281.2|13288.5|13284.5|13290|13286|13282|13278|24
1607301300000|2020-12-07 00:35:00|13288.2|13284.2|13285.5|13281.5|13289.2|13285.2|13284.5|13280.5|6
1607301600000|2020-12-07 00:40:00|13285.2|13281.2|13290.2|13286.2|13290.5|13286.5|13284.7|13280.7|91
1607301900000|2020-12-07 00:45:00|13290|13286|13288.5|13284.5|13293.7|13289.7|13287.7|13283.7|38
1607302200000|2020-12-07 00:50:00|13288.2|13284.2|13302|13298|13302.7|13298.7|13284.5|13280.5|42
1607302500000|2020-12-07 00:55:00|13302.2|13298.2|13291.2|13287.2|13303.7|13299.7|13291|13287|32
1607302800000|2020-12-07 01:00:00|13291|13287|13299.5|13295.5|13303|13299|13289|13285|68
1607303100000|2020-12-07 01:05:00|13299.7|13295.7|13292.2|13288.2|13299.7|13295.7|13292|13288|8
1607303400000|2020-12-07 01:10:00|13292.7|13288.7|13294.2|13290.2|13295.7|13291.7|13285.7|13281.7|59
1607303700000|2020-12-07 01:15:00|13294|13290|13294|13290|13295.7|13291.7|13290.2|13286.2|31
1607304000000|2020-12-07 01:20:00|13294.5|13290.5|13288.7|13284.7|13294.5|13290.5|13287.7|13283.7|11
1607304300000|2020-12-07 01:25:00|13288.5|13284.5|13291.7|13287.7|13297|13293|13286.5|13282.5|36
1607304600000|2020-12-07 01:30:00|13292|13288|13285.5|13281.5|13297.2|13293.2|13284.5|13280.5|28
1607304900000|2020-12-07 01:35:00|13285.2|13281.2|13278.7|13274.7|13286|13282|13278.5|13274.5|23
1607305200000|2020-12-07 01:40:00|13278.5|13274.5|13274.5|13270.5|13279.7|13275.7|13272|13268|21
1607305500000|2020-12-07 01:45:00|13274.7|13270.7|13270.5|13266.5|13274.7|13270.7|13269.2|13265.2|12
1607305800000|2020-12-07 01:50:00|13270.7|13266.7|13278.5|13274.5|13278.5|13274.5|13270.5|13266.5|32
1607306100000|2020-12-07 01:55:00|13278|13274|13278|13274|13279.2|13275.2|13275.7|13271.7|7
1607306400000|2020-12-07 02:00:00|13277.7|13273.7|13273.7|13269.7|13278.5|13274.5|13271.7|13267.7|13
1607306700000|2020-12-07 02:05:00|13273.2|13269.2|13272.5|13268.5|13276.7|13272.7|13271.5|13267.5|3
1607307000000|2020-12-07 02:10:00|13272.7|13268.7|13272.2|13268.2|13275.2|13271.2|13270.5|13266.5|11
1607307300000|2020-12-07 02:15:00|13272.5|13268.5|13266.7|13262.7|13273|13269|13264.5|13260.5|17
1607307600000|2020-12-07 02:20:00|13267.2|13263.2|13269.2|13265.2|13270.5|13266.5|13265.7|13261.7|19
1607307900000|2020-12-07 02:25:00|13269|13265|13261|13257|13269.2|13265.2|13260.5|13256.5|13
1607308200000|2020-12-07 02:30:00|13260.7|13256.7|13247.7|13243.7|13260.7|13256.7|13247.5|13243.5|51
1607308500000|2020-12-07 02:35:00|13248|13244|13251|13247|13253.2|13249.2|13247.5|13243.5|10
1607308800000|2020-12-07 02:40:00|13250.7|13246.7|13249|13245|13251.2|13247.2|13247.7|13243.7|9
1607309100000|2020-12-07 02:45:00|13248|13244|13251.7|13247.7|13252|13248|13245|13241|21
1607309400000|2020-12-07 02:50:00|13252|13248|13254.5|13250.5|13254.5|13250.5|13251.7|13247.7|6
1607309700000|2020-12-07 02:55:00|13255.7|13251.7|13250.7|13246.7|13256.7|13252.7|13248|13244|21
1607310000000|2020-12-07 03:00:00|13250.5|13246.5|13251.5|13247.5|13254.5|13250.5|13249.7|13245.7|10
1607310300000|2020-12-07 03:05:00|13251|13247|13243|13239|13251|13247|13242|13238|18
1607310600000|2020-12-07 03:10:00|13242.7|13238.7|13242.2|13238.2|13244.7|13240.7|13241.5|13237.5|9
1607310900000|2020-12-07 03:15:00|13242|13238|13243.7|13239.7|13246|13242|13240.2|13236.2|13
1607311200000|2020-12-07 03:20:00|13244|13240|13247.7|13243.7|13248|13244|13243.5|13239.5|11
1607311500000|2020-12-07 03:25:00|13247.5|13243.5|13249.5|13245.5|13251.7|13247.7|13246.7|13242.7|16
1607311800000|2020-12-07 03:30:00|13249.2|13245.2|13251.5|13247.5|13251.7|13247.7|13248|13244|5
1607312100000|2020-12-07 03:35:00|13251.7|13247.7|13244|13240|13252|13248|13243|13239|2
1607312400000|2020-12-07 03:40:00|13244.2|13240.2|13244.2|13240.2|13246.5|13242.5|13242.7|13238.7|9
1607312700000|2020-12-07 03:45:00|13244|13240|13240.2|13236.2|13244.2|13240.2|13237|13233|27
1607313000000|2020-12-07 03:50:00|13240.5|13236.5|13238.5|13234.5|13244|13240|13238.2|13234.2|11
1607313300000|2020-12-07 03:55:00|13238.2|13234.2|13236.5|13232.5|13239.7|13235.7|13235.7|13231.7|19
1607313600000|2020-12-07 04:00:00|13236.7|13232.7|13237|13233|13239.2|13235.2|13234.7|13230.7|17
1607313900000|2020-12-07 04:05:00|13237.2|13233.2|13241.5|13237.5|13242.5|13238.5|13236.7|13232.7|15
1607314200000|2020-12-07 04:10:00|13241.7|13237.7|13242.2|13238.2|13242.7|13238.7|13240.7|13236.7|2
1607314500000|2020-12-07 04:15:00|13242|13238|13243.5|13239.5|13244.2|13240.2|13241.5|13237.5|5
1607314800000|2020-12-07 04:20:00|13243|13239|13243|13239|13244|13240|13241|13237|62
1607315100000|2020-12-07 04:25:00|13243.2|13239.2|13242.7|13238.7|13245.7|13241.7|13242.7|13238.7|11
1607315400000|2020-12-07 04:30:00|13242.5|13238.5|13240.7|13236.7|13242.7|13238.7|13240|13236|11
1607315700000|2020-12-07 04:35:00|13241|13237|13242.2|13238.2|13242.2|13238.2|13241|13237|7
1607316000000|2020-12-07 04:40:00|13242.5|13238.5|13242.7|13238.7|13243.7|13239.7|13240.5|13236.5|18
1607316300000|2020-12-07 04:45:00|13242.5|13238.5|13245|13241|13245.2|13241.2|13241.5|13237.5|10
1607316600000|2020-12-07 04:50:00|13246|13242|13250.5|13246.5|13250.5|13246.5|13245.7|13241.7|34
1607316900000|2020-12-07 04:55:00|13250.7|13246.7|13254.7|13250.7|13256|13252|13250.2|13246.2|48
1607317200000|2020-12-07 05:00:00|13254.5|13250.5|13261|13257|13263|13259|13254.2|13250.2|87
1607317500000|2020-12-07 05:05:00|13261.7|13257.7|13262|13258|13263.7|13259.7|13256.5|13252.5|24
1607317800000|2020-12-07 05:10:00|13262.2|13258.2|13258.5|13254.5|13263.7|13259.7|13257.7|13253.7|39
1607318100000|2020-12-07 05:15:00|13258|13254|13255|13251|13259|13255|13254.7|13250.7|11
1607318400000|2020-12-07 05:20:00|13254.7|13250.7|13256.2|13252.2|13257.2|13253.2|13254.7|13250.7|10
1607318700000|2020-12-07 05:25:00|13256.5|13252.5|13255.2|13251.2|13257.5|13253.5|13254|13250|0
1607319000000|2020-12-07 05:30:00|13255|13251|13261.2|13257.2|13263|13259|13255|13251|81
1607319300000|2020-12-07 05:35:00|13261|13257|13258.5|13254.5|13261.5|13257.5|13258.5|13254.5|3
1607319600000|2020-12-07 05:40:00|13258.2|13254.2|13257.5|13253.5|13259.5|13255.5|13256|13252|11
1607319900000|2020-12-07 05:45:00|13257.2|13253.2|13255.2|13251.2|13257.5|13253.5|13252.2|13248.2|9
1607320200000|2020-12-07 05:50:00|13255|13251|13250.5|13246.5|13255.5|13251.5|13250.5|13246.5|33
1607320500000|2020-12-07 05:55:00|13250.7|13246.7|13251.7|13247.7|13253.7|13249.7|13250|13246|40
1607320800000|2020-12-07 06:00:00|13252|13248|13255.5|13251.5|13256.7|13252.7|13250.5|13246.5|21
1607321100000|2020-12-07 06:05:00|13255.2|13251.2|13256|13252|13256.7|13252.7|13252.7|13248.7|28
1607321400000|2020-12-07 06:10:00|13255.7|13251.7|13259|13255|13259.2|13255.2|13254.7|13250.7|23
1607321700000|2020-12-07 06:15:00|13259.7|13255.7|13259.2|13255.2|13262|13258|13259.2|13255.2|5
1607322000000|2020-12-07 06:20:00|13259.5|13255.5|13260.7|13256.7|13262|13258|13259.5|13255.5|18
1607322300000|2020-12-07 06:25:00|13260.5|13256.5|13257.5|13253.5|13260.5|13256.5|13256|13252|11
1607322600000|2020-12-07 06:30:00|13257.7|13253.7|13253.2|13249.2|13258|13254|13250.2|13246.2|42
1607322900000|2020-12-07 06:35:00|13254.5|13250.5|13260.2|13256.2|13261.5|13257.5|13253.7|13249.7|9
1607323200000|2020-12-07 06:40:00|13261|13257|13262.2|13258.2|13264|13260|13260.5|13256.5|27
1607323500000|2020-12-07 06:45:00|13262.5|13258.5|13260.2|13256.2|13263.2|13259.2|13259.5|13255.5|12
1607323800000|2020-12-07 06:50:00|13260|13256|13253.7|13249.7|13260.5|13256.5|13251.2|13247.2|89
1607324100000|2020-12-07 06:55:00|13253.5|13249.5|13242.7|13238.7|13253.5|13249.5|13241.5|13237.5|101
1607324400000|2020-12-07 07:00:00|13241.7|13239.7|13241.7|13239.7|13244.5|13242.5|13221|13219|407
1607324700000|2020-12-07 07:05:00|13242|13240|13230.5|13228.5|13242|13240|13227.5|13225.5|297
1607325000000|2020-12-07 07:10:00|13228.5|13226.5|13232|13230|13233.5|13231.5|13224.7|13222.7|191
1607325300000|2020-12-07 07:15:00|13231.7|13229.7|13228.7|13226.7|13232.7|13230.7|13225.2|13223.2|300
1607325600000|2020-12-07 07:20:00|13227.7|13225.7|13240|13238|13240.7|13238.7|13223.5|13221.5|212
1607325900000|2020-12-07 07:25:00|13238.5|13236.5|13242.7|13240.7|13242.7|13240.7|13236.5|13234.5|128
1607326200000|2020-12-07 07:30:00|13242.5|13240.5|13242.7|13240.7|13246.7|13244.7|13236.5|13234.5|163
1607326500000|2020-12-07 07:35:00|13243|13241|13239.2|13237.2|13244.7|13242.7|13236.5|13234.5|140
1607326800000|2020-12-07 07:40:00|13239|13237|13237.7|13235.7|13240|13238|13235.5|13233.5|96
1607327100000|2020-12-07 07:45:00|13238.2|13236.2|13243|13241|13247.2|13245.2|13234|13232|208
1607327400000|2020-12-07 07:50:00|13243.7|13241.7|13243.7|13241.7|13245.7|13243.7|13241|13239|80
1607327700000|2020-12-07 07:55:00|13243.5|13241.5|13253.5|13251.5|13253.5|13251.5|13241.7|13239.7|236
1607328000000|2020-12-07 08:00:00|13253.1|13251.9|13266.3|13265.1|13272.8|13271.6|13243.3|13242.1|2227
1607328300000|2020-12-07 08:05:00|13266.1|13264.9|13278.1|13276.9|13289.8|13288.6|13256.1|13254.9|1568
1607328600000|2020-12-07 08:10:00|13277.1|13275.9|13256.1|13254.9|13283.1|13281.9|13245.8|13244.6|1353
1607328900000|2020-12-07 08:15:00|13255.8|13254.6|13255.8|13254.6|13266.3|13265.1|13247.3|13246.1|812
1607329200000|2020-12-07 08:20:00|13256.1|13254.9|13224.3|13223.1|13256.1|13254.9|13221.3|13220.1|1549
1607329500000|2020-12-07 08:25:00|13224.6|13223.4|13194.8|13193.6|13224.6|13223.4|13182.3|13181.1|2297
1607329800000|2020-12-07 08:30:00|13194.6|13193.4|13201.3|13200.1|13207.8|13206.6|13185.3|13184.1|1699
1607330100000|2020-12-07 08:35:00|13201.6|13200.4|13196.3|13195.1|13209.8|13208.6|13190.3|13189.1|988
1607330400000|2020-12-07 08:40:00|13196.6|13195.4|13166|13164.8|13196.6|13195.4|13161.8|13160.6|1526
1607330700000|2020-12-07 08:45:00|13165.8|13164.6|13194.5|13193.3|13196|13194.8|13161.5|13160.3|1207
1607331000000|2020-12-07 08:50:00|13194.3|13193.1|13200.8|13199.6|13204.8|13203.6|13188.5|13187.3|1018
1607331300000|2020-12-07 08:55:00|13200.3|13199.1|13192.8|13191.6|13205.8|13204.6|13192.3|13191.1|484
1607331600000|2020-12-07 09:00:00|13192.5|13191.3|13202.5|13201.3|13209.5|13208.3|13185.5|13184.3|792
1607331900000|2020-12-07 09:05:00|13202.3|13201.1|13199.5|13198.3|13207|13205.8|13196.5|13195.3|321
1607332200000|2020-12-07 09:10:00|13199.8|13198.6|13197|13195.8|13205.5|13204.3|13193.3|13192.1|409
1607332500000|2020-12-07 09:15:00|13197.3|13196.1|13229|13227.8|13231.3|13230.1|13193.8|13192.6|1043
1607332800000|2020-12-07 09:20:00|13229.3|13228.1|13226.8|13225.6|13238|13236.8|13225|13223.8|970
1607333100000|2020-12-07 09:25:00|13226.5|13225.3|13230|13228.8|13232.8|13231.6|13224.5|13223.3|384
1607333400000|2020-12-07 09:30:00|13230.5|13229.3|13238.8|13237.6|13245.5|13244.3|13229.3|13228.1|617
1607333700000|2020-12-07 09:35:00|13239|13237.8|13224.5|13223.3|13244.8|13243.6|13224.5|13223.3|422
1607334000000|2020-12-07 09:40:00|13224.8|13223.6|13231|13229.8|13233.3|13232.1|13222|13220.8|423
1607334300000|2020-12-07 09:45:00|13231.5|13230.3|13238.5|13237.3|13239.8|13238.6|13227|13225.8|643
1607334600000|2020-12-07 09:50:00|13238.8|13237.6|13230.5|13229.3|13240.5|13239.3|13230.5|13229.3|306
1607334900000|2020-12-07 09:55:00|13230.8|13229.6|13236.5|13235.3|13240.5|13239.3|13229.8|13228.6|326
1607335200000|2020-12-07 10:00:00|13236.3|13235.1|13237|13235.8|13238.5|13237.3|13231|13229.8|338
1607335500000|2020-12-07 10:05:00|13236.8|13235.6|13249|13247.8|13253|13251.8|13236.8|13235.6|769
1607335800000|2020-12-07 10:10:00|13249.3|13248.1|13250|13248.8|13252.3|13251.1|13245.5|13244.3|377
1607336100000|2020-12-07 10:15:00|13250.3|13249.1|13256.5|13255.3|13256.5|13255.3|13244.5|13243.3|351
1607336400000|2020-12-07 10:20:00|13257.5|13256.3|13249|13247.8|13257.5|13256.3|13247.5|13246.3|275
1607336700000|2020-12-07 10:25:00|13249.3|13248.1|13252|13250.8|13258|13256.8|13248.8|13247.6|293
1607337000000|2020-12-07 10:30:00|13252.3|13251.1|13244|13242.8|13253.8|13252.6|13241.5|13240.3|327
1607337300000|2020-12-07 10:35:00|13243|13241.8|13247|13245.8|13250.3|13249.1|13241.3|13240.1|181
1607337600000|2020-12-07 10:40:00|13247.3|13246.1|13249.5|13248.3|13254.8|13253.6|13246.5|13245.3|242
1607337900000|2020-12-07 10:45:00|13249.8|13248.6|13251|13249.8|13252.3|13251.1|13246|13244.8|222
1607338200000|2020-12-07 10:50:00|13251.5|13250.3|13251|13249.8|13255.5|13254.3|13249.3|13248.1|231
1607338500000|2020-12-07 10:55:00|13250.8|13249.6|13235.3|13234.1|13252.5|13251.3|13234.8|13233.6|376
1607338800000|2020-12-07 11:00:00|13235.5|13234.3|13243.5|13242.3|13247.5|13246.3|13233.5|13232.3|386
1607339100000|2020-12-07 11:05:00|13243.8|13242.6|13246.5|13245.3|13247.3|13246.1|13240.8|13239.6|261
1607339400000|2020-12-07 11:10:00|13246.3|13245.1|13252|13250.8|13252|13250.8|13245|13243.8|241
1607339700000|2020-12-07 11:15:00|13252.3|13251.1|13250.3|13249.1|13256.3|13255.1|13249|13247.8|200
1607340000000|2020-12-07 11:20:00|13250.5|13249.3|13255.8|13254.6|13256|13254.8|13250|13248.8|151
1607340300000|2020-12-07 11:25:00|13255.5|13254.3|13256.8|13255.6|13260.5|13259.3|13252.3|13251.1|253
1607340600000|2020-12-07 11:30:00|13257|13255.8|13260|13258.8|13262|13260.8|13254.5|13253.3|180
1607340900000|2020-12-07 11:35:00|13260.3|13259.1|13261.5|13260.3|13264.5|13263.3|13259.5|13258.3|215
1607341200000|2020-12-07 11:40:00|13261.3|13260.1|13255.3|13254.1|13262.5|13261.3|13255|13253.8|136
1607341500000|2020-12-07 11:45:00|13255.5|13254.3|13262|13260.8|13262.8|13261.6|13255|13253.8|158
1607341800000|2020-12-07 11:50:00|13262.3|13261.1|13274.3|13273.1|13281.8|13280.6|13262|13260.8|1002
1607342100000|2020-12-07 11:55:00|13274.5|13273.3|13270.5|13269.3|13285.5|13284.3|13270.3|13269.1|540
1607342400000|2020-12-07 12:00:00|13271.3|13270.1|13259|13257.8|13273|13271.8|13257.5|13256.3|431
1607342700000|2020-12-07 12:05:00|13258.8|13257.6|13257.5|13256.3|13262.3|13261.1|13254|13252.8|231
1607343000000|2020-12-07 12:10:00|13257.3|13256.1|13258.5|13257.3|13262.3|13261.1|13256|13254.8|140
1607343300000|2020-12-07 12:15:00|13258.8|13257.6|13254|13252.8|13259.5|13258.3|13252|13250.8|200
1607343600000|2020-12-07 12:20:00|13253.8|13252.6|13257|13255.8|13257.5|13256.3|13251.8|13250.6|211
1607343900000|2020-12-07 12:25:00|13256.8|13255.6|13258.5|13257.3|13259.5|13258.3|13254.5|13253.3|262
1607344200000|2020-12-07 12:30:00|13258.8|13257.6|13252.8|13251.6|13259|13257.8|13250|13248.8|256
1607344500000|2020-12-07 12:35:00|13252.5|13251.3|13251.8|13250.6|13254.8|13253.6|13250.5|13249.3|172
1607344800000|2020-12-07 12:40:00|13251.5|13250.3|13245|13243.8|13253.5|13252.3|13244.5|13243.3|190
1607345100000|2020-12-07 12:45:00|13244.5|13243.3|13245.3|13244.1|13246.8|13245.6|13243.3|13242.1|139
1607345400000|2020-12-07 12:50:00|13245.5|13244.3|13252|13250.8|13252.5|13251.3|13245|13243.8|233
1607345700000|2020-12-07 12:55:00|13251.8|13250.6|13247.5|13246.3|13253.5|13252.3|13242.5|13241.3|356
1607346000000|2020-12-07 13:00:00|13247|13245.8|13241.3|13240.1|13253|13251.8|13239.8|13238.6|324
1607346300000|2020-12-07 13:05:00|13241.6|13240.4|13245.3|13244.1|13246.3|13245.1|13235.6|13234.4|327
1607346600000|2020-12-07 13:10:00|13245.6|13244.4|13242.3|13241.1|13249.1|13247.9|13242.1|13240.9|268
1607346900000|2020-12-07 13:15:00|13242.6|13241.4|13250.1|13248.9|13253.8|13252.6|13242.1|13240.9|212
1607347200000|2020-12-07 13:20:00|13249.8|13248.6|13246.1|13244.9|13252.8|13251.6|13245.1|13243.9|221
1607347500000|2020-12-07 13:25:00|13246.3|13245.1|13252.1|13250.9|13252.8|13251.6|13243.1|13241.9|360
1607347800000|2020-12-07 13:30:00|13252.3|13251.1|13245.3|13244.1|13252.6|13251.4|13244.8|13243.6|174
1607348100000|2020-12-07 13:35:00|13245.1|13243.9|13239.8|13238.6|13245.1|13243.9|13233.1|13231.9|1119
1607348400000|2020-12-07 13:40:00|13239.6|13238.4|13244.6|13243.4|13248.8|13247.6|13239.6|13238.4|281
1607348700000|2020-12-07 13:45:00|13244.8|13243.6|13241.8|13240.6|13245.1|13243.9|13240.6|13239.4|222
1607349000000|2020-12-07 13:50:00|13242.1|13240.9|13243.3|13242.1|13248.8|13247.6|13242.1|13240.9|209
1607349300000|2020-12-07 13:55:00|13243.6|13242.4|13249.6|13248.4|13251.8|13250.6|13242.8|13241.6|351
1607349600000|2020-12-07 14:00:00|13248.8|13247.6|13256.3|13255.1|13256.6|13255.4|13248.3|13247.1|263
1607349900000|2020-12-07 14:05:00|13256.6|13255.4|13263.1|13261.9|13263.1|13261.9|13255.8|13254.6|275
1607350200000|2020-12-07 14:10:00|13262.8|13261.6|13254.6|13253.4|13265.3|13264.1|13254.6|13253.4|290
1607350500000|2020-12-07 14:15:00|13254.8|13253.6|13256.8|13255.6|13257.1|13255.9|13248.8|13247.6|276
1607350800000|2020-12-07 14:20:00|13256.6|13255.4|13254.8|13253.6|13257.8|13256.6|13254.3|13253.1|129
1607351100000|2020-12-07 14:25:00|13254.6|13253.4|13255.8|13254.6|13256.8|13255.6|13253.3|13252.1|118
1607351400000|2020-12-07 14:30:00|13256.1|13254.9|13255.3|13254.1|13263.6|13262.4|13253.3|13252.1|580
1607351700000|2020-12-07 14:35:00|13255.6|13254.4|13245.8|13244.6|13258.3|13257.1|13241.8|13240.6|549
1607352000000|2020-12-07 14:40:00|13245.6|13244.4|13236.3|13235.1|13246.3|13245.1|13235.1|13233.9|533
1607352300000|2020-12-07 14:45:00|13236.1|13234.9|13236.3|13235.1|13242.8|13241.6|13230.1|13228.9|632
1607352600000|2020-12-07 14:50:00|13236.1|13234.9|13239.1|13237.9|13242.3|13241.1|13231.1|13229.9|432
1607352900000|2020-12-07 14:55:00|13239.3|13238.1|13263.8|13262.6|13263.8|13262.6|13235.8|13234.6|691
1607353200000|2020-12-07 15:00:00|13264.3|13263.1|13249.1|13247.9|13266.3|13265.1|13246.6|13245.4|773
1607353500000|2020-12-07 15:05:00|13248.8|13247.6|13254.8|13253.6|13257.3|13256.1|13242.8|13241.6|488
1607353800000|2020-12-07 15:10:00|13254.6|13253.4|13257.6|13256.4|13261.9|13260.7|13253.6|13252.4|475
1607354100000|2020-12-07 15:15:00|13257.9|13256.7|13249.1|13247.9|13260.4|13259.2|13242.4|13241.2|432
1607354400000|2020-12-07 15:20:00|13248.9|13247.7|13251.1|13249.9|13254.9|13253.7|13245.9|13244.7|302
1607354700000|2020-12-07 15:25:00|13251.4|13250.2|13260.1|13258.9|13260.6|13259.4|13247.9|13246.7|299
1607355000000|2020-12-07 15:30:00|13259.9|13258.7|13262.6|13261.4|13263.4|13262.2|13256.1|13254.9|236
1607355300000|2020-12-07 15:35:00|13262.4|13261.2|13264.6|13263.4|13267.1|13265.9|13260.1|13258.9|330
1607355600000|2020-12-07 15:40:00|13264.4|13263.2|13266.1|13264.9|13270.1|13268.9|13263.4|13262.2|254
1607355900000|2020-12-07 15:45:00|13266.4|13265.2|13261.6|13260.4|13267.1|13265.9|13256.9|13255.7|328
1607356200000|2020-12-07 15:50:00|13261.4|13260.2|13261.6|13260.4|13268.9|13267.7|13260.1|13258.9|243
1607356500000|2020-12-07 15:55:00|13261.9|13260.7|13265.6|13264.4|13266.9|13265.7|13260.6|13259.4|209
1607356800000|2020-12-07 16:00:00|13265.4|13264.2|13259.1|13257.9|13265.9|13264.7|13256.6|13255.4|409
1607357100000|2020-12-07 16:05:00|13259.4|13258.2|13260.4|13259.2|13262.1|13260.9|13254.6|13253.4|547
1607357400000|2020-12-07 16:10:00|13260.1|13258.9|13260.6|13259.4|13262.9|13261.7|13258.1|13256.9|392
1607357700000|2020-12-07 16:15:00|13260.9|13259.7|13264.6|13263.4|13267.1|13265.9|13259.1|13257.9|271
1607358000000|2020-12-07 16:20:00|13264.4|13263.2|13264.6|13263.4|13267.1|13265.9|13260.6|13259.4|312
1607358300000|2020-12-07 16:25:00|13265.1|13263.9|13269.9|13268.7|13272.4|13271.2|13262.6|13261.4|880
1607358600000|2020-12-07 16:30:00|13270.3|13268.3|13275.5|13273.5|13279|13277|13269.8|13267.8|1294
1607358900000|2020-12-07 16:35:00|13276|13274|13280.8|13278.8|13282|13280|13272|13270|890
1607359200000|2020-12-07 16:40:00|13280.5|13278.5|13278.5|13276.5|13282|13280|13276.8|13274.8|349
1607359500000|2020-12-07 16:45:00|13278.8|13276.8|13285|13283|13290.8|13288.8|13277.5|13275.5|407
1607359800000|2020-12-07 16:50:00|13285.3|13283.3|13278.8|13276.8|13285.5|13283.5|13275.5|13273.5|320
1607360100000|2020-12-07 16:55:00|13278.5|13276.5|13281.5|13279.5|13294.5|13292.5|13274|13272|695
1607360400000|2020-12-07 17:00:00|13281.3|13279.3|13283|13281|13283.8|13281.8|13274.5|13272.5|301
1607360700000|2020-12-07 17:05:00|13283.3|13281.3|13286.5|13284.5|13287|13285|13280.8|13278.8|129
1607361000000|2020-12-07 17:10:00|13286.8|13284.8|13285|13283|13287.5|13285.5|13283.8|13281.8|78
1607361300000|2020-12-07 17:15:00|13284.8|13282.8|13283|13281|13285.8|13283.8|13279.5|13277.5|142
1607361600000|2020-12-07 17:20:00|13282.8|13280.8|13281.5|13279.5|13285|13283|13280.8|13278.8|75
1607361900000|2020-12-07 17:25:00|13282|13280|13281|13279|13283.3|13281.3|13279.5|13277.5|89
1607362200000|2020-12-07 17:30:00|13280.8|13278.8|13280|13278|13283.3|13281.3|13279.5|13277.5|72
1607362500000|2020-12-07 17:35:00|13279.8|13277.8|13281.5|13279.5|13281.8|13279.8|13279.3|13277.3|94
1607362800000|2020-12-07 17:40:00|13281.8|13279.8|13282.3|13280.3|13282.8|13280.8|13278.3|13276.3|85
1607363100000|2020-12-07 17:45:00|13282.5|13280.5|13281.3|13279.3|13284|13282|13280|13278|50
1607363400000|2020-12-07 17:50:00|13281.5|13279.5|13281|13279|13285|13283|13280.3|13278.3|61
1607363700000|2020-12-07 17:55:00|13280.8|13278.8|13274|13272|13281.5|13279.5|13274|13272|84
1607364000000|2020-12-07 18:00:00|13274.3|13272.3|13270|13268|13276|13274|13269|13267|182
1607364300000|2020-12-07 18:05:00|13269.8|13267.8|13272|13270|13272|13270|13265.5|13263.5|162
1607364600000|2020-12-07 18:10:00|13271.8|13269.8|13261.5|13259.5|13271.8|13269.8|13260.5|13258.5|124
1607364900000|2020-12-07 18:15:00|13260.5|13258.5|13266.8|13264.8|13267.8|13265.8|13260|13258|153
1607365200000|2020-12-07 18:20:00|13267|13265|13269.5|13267.5|13270.5|13268.5|13264.3|13262.3|82
1607365500000|2020-12-07 18:25:00|13269.8|13267.8|13265.5|13263.5|13269.8|13267.8|13265|13263|58
1607365800000|2020-12-07 18:30:00|13265.8|13263.8|13267.5|13265.5|13268.8|13266.8|13264.8|13262.8|99
1607366100000|2020-12-07 18:35:00|13267.8|13265.8|13262|13260|13269.8|13267.8|13260.5|13258.5|89
1607366400000|2020-12-07 18:40:00|13262.3|13260.3|13256.5|13254.5|13262.3|13260.3|13254|13252|274
1607366700000|2020-12-07 18:45:00|13256|13254|13245.5|13243.5|13258|13256|13245.5|13243.5|297
1607367000000|2020-12-07 18:50:00|13245.8|13243.8|13260.5|13258.5|13261.8|13259.8|13244|13242|203
1607367300000|2020-12-07 18:55:00|13260.8|13258.8|13258.3|13256.3|13263|13261|13256.5|13254.5|84
1607367600000|2020-12-07 19:00:00|13258|13256|13255|13253|13258.5|13256.5|13250.8|13248.8|168
1607367900000|2020-12-07 19:05:00|13255.3|13253.3|13262.8|13260.8|13263.3|13261.3|13252.8|13250.8|71
1607368200000|2020-12-07 19:10:00|13262.5|13260.5|13258.5|13256.5|13263|13261|13257|13255|32
1607368500000|2020-12-07 19:15:00|13258.8|13256.8|13259.3|13257.3|13262.3|13260.3|13253.8|13251.8|41
1607368800000|2020-12-07 19:20:00|13259.5|13257.5|13263|13261|13264|13262|13259|13257|58
1607369100000|2020-12-07 19:25:00|13262.8|13260.8|13264.5|13262.5|13265|13263|13261.5|13259.5|32
1607369400000|2020-12-07 19:30:00|13264.3|13262.3|13261.3|13259.3|13265.8|13263.8|13261.3|13259.3|45
1607369700000|2020-12-07 19:35:00|13261|13259|13263.8|13261.8|13264.5|13262.5|13259.8|13257.8|45
1607370000000|2020-12-07 19:40:00|13264|13262|13265|13263|13265.5|13263.5|13262.5|13260.5|42
1607370300000|2020-12-07 19:45:00|13264.8|13262.8|13266|13264|13266|13264|13263.5|13261.5|39
1607370600000|2020-12-07 19:50:00|13265.8|13263.8|13261.8|13259.8|13267|13265|13261.5|13259.5|38
1607370900000|2020-12-07 19:55:00|13261.5|13259.5|13262|13260|13265.5|13263.5|13260.3|13258.3|38
1607371200000|2020-12-07 20:00:00|13262.3|13260.3|13262.3|13260.3|13265.8|13263.8|13258.5|13256.5|66
1607371500000|2020-12-07 20:05:00|13262.5|13260.5|13257.5|13255.5|13263.8|13261.8|13257|13255|66
1607371800000|2020-12-07 20:10:00|13257.3|13255.3|13256|13254|13260.3|13258.3|13255.5|13253.5|72
1607372100000|2020-12-07 20:15:00|13256.5|13254.5|13262.3|13260.3|13264.8|13262.8|13256|13254|57
1607372400000|2020-12-07 20:20:00|13262.5|13260.5|13262.3|13260.3|13264.3|13262.3|13261.5|13259.5|66
1607372700000|2020-12-07 20:25:00|13262.5|13260.5|13264|13262|13266.3|13264.3|13262|13260|168
1607373000000|2020-12-07 20:30:00|13263.8|13261.8|13268.3|13266.3|13270.5|13268.5|13263.5|13261.5|114
1607373300000|2020-12-07 20:35:00|13268.5|13266.5|13262.3|13260.3|13269|13267|13260.3|13258.3|61
1607373600000|2020-12-07 20:40:00|13262|13260|13256.5|13254.5|13262.8|13260.8|13254.5|13252.5|385
1607373900000|2020-12-07 20:45:00|13256.3|13254.3|13252.3|13250.3|13259.8|13257.8|13246.5|13244.5|352
1607374200000|2020-12-07 20:50:00|13251.3|13249.3|13271.5|13269.5|13272.3|13270.3|13251.3|13249.3|182
1607374500000|2020-12-07 20:55:00|13271.3|13269.3|13270.8|13268.8|13281.3|13279.3|13270.8|13268.8|323
1607374800000|2020-12-07 21:00:00|13276.9|13271.9|13272.2|13267.2|13281.9|13276.9|13270.2|13265.2|12
1607375100000|2020-12-07 21:05:00|13272|13267|13274.2|13269.2|13275.5|13270.5|13265.7|13260.7|0
1607375400000|2020-12-07 21:10:00|13273.4|13268.4|13271.6|13266.6|13274.8|13269.8|13267.8|13262.8|0
1607375700000|2020-12-07 21:15:00|13271.9|13266.9|13272.7|13267.7|13273.4|13268.4|13271.6|13266.6|0
1607376000000|2020-12-07 21:20:00|13272.8|13267.8|13272.8|13267.8|13273|13268|13272.5|13267.5|0
1607376300000|2020-12-07 21:25:00|13272.9|13267.9|13270.2|13265.2|13272.9|13267.9|13270|13265|0
1607376600000|2020-12-07 21:30:00|13269.9|13264.9|13272.9|13267.9|13272.9|13267.9|13267.9|13262.9|0
1607376900000|2020-12-07 21:35:00|13272.1|13267.1|13268.2|13263.2|13272.9|13267.9|13268.2|13263.2|0
1607377200000|2020-12-07 21:40:00|13269|13264|13266.9|13261.9|13270.1|13265.1|13266|13261|0
1607377500000|2020-12-07 21:45:00|13266.7|13261.7|13255.1|13250.1|13266.7|13261.7|13253.2|13248.2|0
1607377800000|2020-12-07 21:50:00|13254.3|13249.3|13250.8|13245.8|13257|13252|13247|13242|0
1607378100000|2020-12-07 21:55:00|13249.9|13244.9|13248.9|13243.9|13250.8|13245.8|13241.5|13236.5|0
1607378400000|2020-12-07 22:00:00|13249.7|13244.7|13249|13244|13249.8|13244.8|13246.4|13241.4|0
1607378700000|2020-12-07 22:05:00|13249.1|13244.1|13248.6|13243.6|13250.1|13245.1|13248.6|13243.6|0
1607379000000|2020-12-07 22:10:00|13248.5|13243.5|13250.2|13245.2|13251.6|13246.6|13247.5|13242.5|0
1607379300000|2020-12-07 22:15:00|13250.7|13245.7|13251.5|13246.5|13251.6|13246.6|13250.5|13245.5|0
1607379600000|2020-12-07 22:20:00|13251.6|13246.6|13253.3|13248.3|13253.9|13248.9|13251.5|13246.5|0
1607379900000|2020-12-07 22:25:00|13253.4|13248.4|13254|13249|13255.4|13250.4|13253.2|13248.2|0
1607380200000|2020-12-07 22:30:00|13253.8|13248.8|13254.1|13249.1|13254.2|13249.2|13253.8|13248.8|0
1607380500000|2020-12-07 22:35:00|13254.4|13249.4|13255.3|13250.3|13255.6|13250.6|13254.4|13249.4|0
1607380800000|2020-12-07 22:40:00|13255.6|13250.6|13256.3|13251.3|13256.6|13251.6|13254.9|13249.9|0
1607381100000|2020-12-07 22:45:00|13256.4|13251.4|13256|13251|13256.5|13251.5|13256|13251|0
1607381400000|2020-12-07 22:50:00|13255.9|13250.9|13256.1|13251.1|13256.1|13251.1|13255.8|13250.8|0
1607381700000|2020-12-07 22:55:00|13256.3|13251.3|13254|13249|13256.5|13251.5|13254|13249|0
1607382000000|2020-12-07 23:00:00|13252.3|13247.3|13255.5|13250.5|13258.4|13253.4|13252.2|13247.2|0
1607382300000|2020-12-07 23:05:00|13256.3|13251.3|13255.5|13250.5|13257.1|13252.1|13255.4|13250.4|0
1607382600000|2020-12-07 23:10:00|13255.2|13250.2|13254.4|13249.4|13255.2|13250.2|13253.1|13248.1|0
1607382900000|2020-12-07 23:15:00|13253.5|13248.5|13253.5|13248.5|13254.3|13249.3|13252.2|13247.2|0
1607383200000|2020-12-07 23:20:00|13254.3|13249.3|13253.4|13248.4|13254.3|13249.3|13252.6|13247.6|0
1607383500000|2020-12-07 23:25:00|13253.8|13248.8|13253.4|13248.4|13254.2|13249.2|13253.4|13248.4|0
1607383800000|2020-12-07 23:30:00|13254.3|13249.3|13258.7|13253.7|13259.5|13254.5|13254.3|13249.3|0
1607384100000|2020-12-07 23:35:00|13257.9|13252.9|13258.4|13253.4|13259.6|13254.6|13257.9|13252.9|0
1607384400000|2020-12-07 23:40:00|13257.6|13252.6|13260|13255|13260.1|13255.1|13257.6|13252.6|0
1607384700000|2020-12-07 23:45:00|13259.2|13254.2|13258.5|13253.5|13262.3|13257.3|13258.4|13253.4|0
1607385000000|2020-12-07 23:50:00|13259.3|13254.3|13256.1|13251.1|13260.9|13255.9|13253.6|13248.6|0
1607385300000|2020-12-07 23:55:00|13256.9|13251.9|13255.9|13250.9|13256.9|13251.9|13254.3|13249.3|0
1607385600000|2020-12-08 00:00:00|13255.1|13250.1|13244.8|13239.8|13255.1|13250.1|13240|13235|0
1607385900000|2020-12-08 00:05:00|13245.6|13240.6|13248.5|13243.5|13250.1|13245.1|13244|13239|0
1607386200000|2020-12-08 00:10:00|13248.9|13243.9|13241.1|13236.1|13249.3|13244.3|13239.5|13234.5|0
1607386500000|2020-12-08 00:15:00|13240.3|13235.3|13246.3|13242.3|13253.3|13249.3|13240.3|13235.3|58
1607386800000|2020-12-08 00:20:00|13246|13242|13252|13248|13252|13248|13246|13242|9
1607387100000|2020-12-08 00:25:00|13252.3|13248.3|13253.8|13249.8|13258.3|13254.3|13252.3|13248.3|15
1607387400000|2020-12-08 00:30:00|13253.5|13249.5|13265|13261|13265.8|13261.8|13253.5|13249.5|26
1607387700000|2020-12-08 00:35:00|13264.8|13260.8|13259.8|13255.8|13266.8|13262.8|13258.5|13254.5|90
1607388000000|2020-12-08 00:40:00|13260|13256|13258.5|13254.5|13262.8|13258.8|13257.8|13253.8|83
1607388300000|2020-12-08 00:45:00|13258.8|13254.8|13267.8|13263.8|13269.8|13265.8|13258.3|13254.3|31
1607388600000|2020-12-08 00:50:00|13268|13264|13263.8|13259.8|13268|13264|13262.3|13258.3|16
1607388900000|2020-12-08 00:55:00|13263.5|13259.5|13268|13264|13268.3|13264.3|13256|13252|42
1607389200000|2020-12-08 01:00:00|13267.5|13263.5|13274.5|13270.5|13277.5|13273.5|13265.3|13261.3|24
1607389500000|2020-12-08 01:05:00|13273.8|13269.8|13269.5|13265.5|13277.8|13273.8|13269.5|13265.5|27
1607389800000|2020-12-08 01:10:00|13270|13266|13271.5|13267.5|13274.3|13270.3|13269.8|13265.8|11
1607390100000|2020-12-08 01:15:00|13271.3|13267.3|13265|13261|13271.3|13267.3|13264.3|13260.3|17
1607390400000|2020-12-08 01:20:00|13264.8|13260.8|13264.3|13260.3|13268.5|13264.5|13263|13259|10
1607390700000|2020-12-08 01:25:00|13264.5|13260.5|13255|13251|13269|13265|13250.5|13246.5|16
1607391000000|2020-12-08 01:30:00|13254.8|13250.8|13258.3|13254.3|13261.3|13257.3|13250.3|13246.3|27
1607391300000|2020-12-08 01:35:00|13257.8|13253.8|13266.5|13262.5|13267.5|13263.5|13257.3|13253.3|5
1607391600000|2020-12-08 01:40:00|13266.3|13262.3|13270|13266|13271.5|13267.5|13264.8|13260.8|7
1607391900000|2020-12-08 01:45:00|13269.8|13265.8|13273.3|13269.3|13273.5|13269.5|13268.8|13264.8|30
1607392200000|2020-12-08 01:50:00|13273.5|13269.5|13268.3|13264.3|13274|13270|13268.3|13264.3|8
1607392500000|2020-12-08 01:55:00|13268.8|13264.8|13261.5|13257.5|13268.8|13264.8|13260|13256|12
1607392800000|2020-12-08 02:00:00|13262.5|13258.5|13261.3|13257.3|13266.3|13262.3|13260.3|13256.3|6
1607393100000|2020-12-08 02:05:00|13260.5|13256.5|13262.3|13258.3|13262.3|13258.3|13258.8|13254.8|2
1607393400000|2020-12-08 02:10:00|13262|13258|13259.3|13255.3|13263.8|13259.8|13259|13255|1
1607393700000|2020-12-08 02:15:00|13259|13255|13260.8|13256.8|13260.8|13256.8|13256.3|13252.3|22
1607394000000|2020-12-08 02:20:00|13262|13258|13263.3|13259.3|13264.8|13260.8|13261.8|13257.8|15
1607394300000|2020-12-08 02:25:00|13263.5|13259.5|13265.8|13261.8|13266|13262|13262.8|13258.8|4
1607394600000|2020-12-08 02:30:00|13265.5|13261.5|13267.5|13263.5|13267.5|13263.5|13263.5|13259.5|8
1607394900000|2020-12-08 02:35:00|13268|13264|13261.3|13257.3|13268|13264|13261.3|13257.3|10
1607395200000|2020-12-08 02:40:00|13262|13258|13261.3|13257.3|13263.3|13259.3|13261.3|13257.3|4
1607395500000|2020-12-08 02:45:00|13261.5|13257.5|13264|13260|13264.8|13260.8|13261|13257|12
1607395800000|2020-12-08 02:50:00|13264.3|13260.3|13262.8|13258.8|13269|13265|13262.3|13258.3|23
1607396100000|2020-12-08 02:55:00|13265.8|13261.8|13267.5|13263.5|13268.5|13264.5|13265.8|13261.8|10
1607396400000|2020-12-08 03:00:00|13267.8|13263.8|13270.8|13266.8|13270.8|13266.8|13267|13263|8
1607396700000|2020-12-08 03:05:00|13270.5|13266.5|13268.3|13264.3|13271|13267|13267.5|13263.5|1
1607397000000|2020-12-08 03:10:00|13268|13264|13264|13260|13268|13264|13261.5|13257.5|6
1607397300000|2020-12-08 03:15:00|13265.5|13261.5|13262.5|13258.5|13265.8|13261.8|13262|13258|5
1607397600000|2020-12-08 03:20:00|13262.8|13258.8|13256.5|13252.5|13262.8|13258.8|13256.3|13252.3|7
1607397900000|2020-12-08 03:25:00|13256.8|13252.8|13256.5|13252.5|13257.8|13253.8|13256.5|13252.5|1
1607398200000|2020-12-08 03:30:00|13256.3|13252.3|13257.3|13253.3|13257.5|13253.5|13254.5|13250.5|3
1607398500000|2020-12-08 03:35:00|13257.5|13253.5|13256|13252|13259|13255|13256|13252|3
1607398800000|2020-12-08 03:40:00|13255.8|13251.8|13254.5|13250.5|13256|13252|13252.8|13248.8|5
1607399100000|2020-12-08 03:45:00|13254.3|13250.3|13257.3|13253.3|13257.3|13253.3|13253.5|13249.5|7
1607399400000|2020-12-08 03:50:00|13257|13253|13257.8|13253.8|13257.8|13253.8|13255.5|13251.5|1
1607399700000|2020-12-08 03:55:00|13258.8|13254.8|13262.5|13258.5|13263.8|13259.8|13258.8|13254.8|2
1607400000000|2020-12-08 04:00:00|13262.8|13258.8|13264.3|13260.3|13264.3|13260.3|13262.8|13258.8|2
1607400300000|2020-12-08 04:05:00|13263.5|13259.5|13270|13266|13270|13266|13262.8|13258.8|13
1607400600000|2020-12-08 04:10:00|13269.8|13265.8|13269.8|13265.8|13270|13266|13269|13265|2
1607400900000|2020-12-08 04:15:00|13269.5|13265.5|13267.5|13263.5|13270|13266|13267.5|13263.5|2
1607401200000|2020-12-08 04:20:00|13266.8|13262.8|13269.8|13265.8|13270|13266|13266.8|13262.8|4
1607401500000|2020-12-08 04:25:00|13270|13266|13270|13266|13270.5|13266.5|13268.8|13264.8|4
1607401800000|2020-12-08 04:30:00|13269.8|13265.8|13272.3|13268.3|13273.3|13269.3|13269.8|13265.8|5
1607402100000|2020-12-08 04:35:00|13272.5|13268.5|13272|13268|13273|13269|13271.3|13267.3|5
1607402400000|2020-12-08 04:40:00|13272.5|13268.5|13269.5|13265.5|13273|13269|13269.5|13265.5|4
1607402700000|2020-12-08 04:45:00|13269.8|13265.8|13270.5|13266.5|13271.3|13267.3|13269.5|13265.5|0
1607403000000|2020-12-08 04:50:00|13270.3|13266.3|13270|13266|13270.3|13266.3|13269.8|13265.8|0
1607403300000|2020-12-08 04:55:00|13269.3|13265.3|13270.5|13266.5|13271.3|13267.3|13269|13265|50
1607403600000|2020-12-08 05:00:00|13270.3|13266.3|13269.5|13265.5|13274.5|13270.5|13269|13265|42
1607403900000|2020-12-08 05:05:00|13269.8|13265.8|13271|13267|13271.3|13267.3|13269.5|13265.5|26
1607404200000|2020-12-08 05:10:00|13271.3|13267.3|13273.5|13269.5|13274.3|13270.3|13271.3|13267.3|4
1607404500000|2020-12-08 05:15:00|13273.3|13269.3|13272.8|13268.8|13276.3|13272.3|13272.8|13268.8|19
1607404800000|2020-12-08 05:20:00|13273.3|13269.3|13280.8|13276.8|13281.3|13277.3|13273.3|13269.3|45
1607405100000|2020-12-08 05:25:00|13279.8|13275.8|13277.8|13273.8|13280.3|13276.3|13277.5|13273.5|23
1607405400000|2020-12-08 05:30:00|13278|13274|13273.8|13269.8|13280.5|13276.5|13273.8|13269.8|37
1607405700000|2020-12-08 05:35:00|13274|13270|13273.3|13269.3|13277.3|13273.3|13272.8|13268.8|22
1607406000000|2020-12-08 05:40:00|13273.5|13269.5|13276|13272|13277.5|13273.5|13273.5|13269.5|19
1607406300000|2020-12-08 05:45:00|13275.3|13271.3|13273|13269|13276.5|13272.5|13270|13266|40
1607406600000|2020-12-08 05:50:00|13272.8|13268.8|13274.5|13270.5|13274.5|13270.5|13271|13267|32
1607406900000|2020-12-08 05:55:00|13274|13270|13270.8|13266.8|13275.5|13271.5|13270.5|13266.5|42
1607407200000|2020-12-08 06:00:00|13269.8|13265.8|13288.8|13284.8|13289|13285|13268.5|13264.5|108
1607407500000|2020-12-08 06:05:00|13289|13285|13285.3|13281.3|13291.3|13287.3|13284.8|13280.8|34
1607407800000|2020-12-08 06:10:00|13285|13281|13276.8|13272.8|13285|13281|13274.8|13270.8|26
1607408100000|2020-12-08 06:15:00|13276.5|13272.5|13277.8|13273.8|13277.8|13273.8|13274.8|13270.8|17
1607408400000|2020-12-08 06:20:00|13277|13273|13271.8|13267.8|13277.5|13273.5|13269.5|13265.5|17
1607408700000|2020-12-08 06:25:00|13272.3|13268.3|13267.8|13263.8|13272.3|13268.3|13267|13263|13
1607409000000|2020-12-08 06:30:00|13268|13264|13269.3|13265.3|13270.5|13266.5|13268|13264|7
1607409300000|2020-12-08 06:35:00|13269|13265|13266|13262|13269|13265|13265.8|13261.8|13
1607409600000|2020-12-08 06:40:00|13265.8|13261.8|13263.8|13259.8|13265.8|13261.8|13260.3|13256.3|37
1607409900000|2020-12-08 06:45:00|13263.5|13259.5|13260|13256|13263.5|13259.5|13258.8|13254.8|37
1607410200000|2020-12-08 06:50:00|13260.3|13256.3|13262.3|13258.3|13262.3|13258.3|13258.3|13254.3|20
1607410500000|2020-12-08 06:55:00|13262|13258|13262.8|13258.8|13263.8|13259.8|13259.3|13255.3|19
1607410800000|2020-12-08 07:00:00|13261.8|13259.8|13259.3|13257.3|13277|13275|13257.3|13255.3|282
1607411100000|2020-12-08 07:05:00|13259.8|13257.8|13248.5|13246.5|13259.8|13257.8|13248|13246|240
1607411400000|2020-12-08 07:10:00|13248|13246|13250.3|13248.3|13250.8|13248.8|13244.5|13242.5|153
1607411700000|2020-12-08 07:15:00|13250|13248|13250.5|13248.5|13253.5|13251.5|13247.8|13245.8|167
1607412000000|2020-12-08 07:20:00|13249.8|13247.8|13256.8|13254.8|13257.5|13255.5|13249.5|13247.5|149
1607412300000|2020-12-08 07:25:00|13256.5|13254.5|13250.5|13248.5|13257|13255|13250.3|13248.3|83
1607412600000|2020-12-08 07:30:00|13250.3|13248.3|13253.3|13251.3|13254.3|13252.3|13250|13248|122
1607412900000|2020-12-08 07:35:00|13253|13251|13254.8|13252.8|13256.3|13254.3|13251|13249|92
1607413200000|2020-12-08 07:40:00|13254.5|13252.5|13257.5|13255.5|13257.5|13255.5|13253|13251|72
1607413500000|2020-12-08 07:45:00|13257.8|13255.8|13251|13249|13261|13259|13250|13248|168
1607413800000|2020-12-08 07:50:00|13250.8|13248.8|13251.8|13249.8|13254|13252|13246.3|13244.3|225
1607414100000|2020-12-08 07:55:00|13251.5|13249.5|13245|13243|13255.8|13253.8|13244.3|13242.3|315
1607414400000|2020-12-08 08:00:00|13244.6|13243.4|13256.6|13255.4|13266.6|13265.4|13240.1|13238.9|1547
1607414700000|2020-12-08 08:05:00|13256.9|13255.7|13264.1|13262.9|13271.1|13269.9|13256.9|13255.7|749
1607415000000|2020-12-08 08:10:00|13264.4|13263.2|13274.1|13272.9|13276.6|13275.4|13253.6|13252.4|864
1607415300000|2020-12-08 08:15:00|13274.4|13273.2|13274.4|13273.2|13280.1|13278.9|13270.9|13269.7|687
1607415600000|2020-12-08 08:20:00|13274.1|13272.9|13272.6|13271.4|13278.9|13277.7|13269.1|13267.9|668
1607415900000|2020-12-08 08:25:00|13272.9|13271.7|13268.6|13267.4|13276.1|13274.9|13264.6|13263.4|463
1607416200000|2020-12-08 08:30:00|13268.4|13267.2|13269.6|13268.4|13272.4|13271.2|13250.4|13249.2|964
1607416500000|2020-12-08 08:35:00|13269.9|13268.7|13266.6|13265.4|13273.6|13272.4|13262.9|13261.7|434
1607416800000|2020-12-08 08:40:00|13266|13264.8|13266.3|13265.1|13274.8|13273.6|13263.3|13262.1|340
1607417100000|2020-12-08 08:45:00|13266.5|13265.3|13269.3|13268.1|13276.8|13275.6|13265|13263.8|364
1607417400000|2020-12-08 08:50:00|13269|13267.8|13268.5|13267.3|13270.8|13269.6|13264.3|13263.1|197
1607417700000|2020-12-08 08:55:00|13268.3|13267.1|13267.5|13266.3|13275|13273.8|13266|13264.8|206
1607418000000|2020-12-08 09:00:00|13267.8|13266.6|13278.5|13277.3|13285|13283.8|13266.8|13265.6|552
1607418300000|2020-12-08 09:05:00|13277.8|13276.6|13276|13274.8|13283.5|13282.3|13274.8|13273.6|470
1607418600000|2020-12-08 09:10:00|13275.8|13274.6|13275|13273.8|13279.5|13278.3|13274|13272.8|202
1607418900000|2020-12-08 09:15:00|13274.8|13273.6|13267.5|13266.3|13275.5|13274.3|13266.8|13265.6|240
1607419200000|2020-12-08 09:20:00|13267.3|13266.1|13260.5|13259.3|13268.3|13267.1|13259.8|13258.6|360
1607419500000|2020-12-08 09:25:00|13260.3|13259.1|13258|13256.8|13266.8|13265.6|13257|13255.8|357
1607419800000|2020-12-08 09:30:00|13257.8|13256.6|13257.3|13256.1|13263.3|13262.1|13253.3|13252.1|489
1607420100000|2020-12-08 09:35:00|13257.5|13256.3|13237.5|13236.3|13257.5|13256.3|13229|13227.8|1096
1607420400000|2020-12-08 09:40:00|13237.8|13236.6|13243.5|13242.3|13245|13243.8|13237|13235.8|533
1607420700000|2020-12-08 09:45:00|13243.8|13242.6|13245.5|13244.3|13246.3|13245.1|13240.3|13239.1|220
1607421000000|2020-12-08 09:50:00|13245.8|13244.6|13248|13246.8|13250.5|13249.3|13243.5|13242.3|375
1607421300000|2020-12-08 09:55:00|13248.3|13247.1|13253.5|13252.3|13254.8|13253.6|13248.3|13247.1|267
1607421600000|2020-12-08 10:00:00|13253.3|13252.1|13250|13248.8|13259|13257.8|13245|13243.8|536
1607421900000|2020-12-08 10:05:00|13250.3|13249.1|13245.5|13244.3|13251.5|13250.3|13243.8|13242.6|327
1607422200000|2020-12-08 10:10:00|13245.3|13244.1|13248|13246.8|13252.5|13251.3|13243|13241.8|418
1607422500000|2020-12-08 10:15:00|13247.8|13246.6|13249|13247.8|13252.5|13251.3|13247.3|13246.1|174
1607422800000|2020-12-08 10:20:00|13249.3|13248.1|13244.5|13243.3|13249.8|13248.6|13243|13241.8|177
1607423100000|2020-12-08 10:25:00|13244.3|13243.1|13248.5|13247.3|13250|13248.8|13243.3|13242.1|190
1607423400000|2020-12-08 10:30:00|13248.3|13247.1|13244|13242.8|13254.5|13253.3|13243.3|13242.1|245
1607423700000|2020-12-08 10:35:00|13243.8|13242.6|13251.5|13250.3|13252.3|13251.1|13240|13238.8|247
1607424000000|2020-12-08 10:40:00|13251.3|13250.1|13248.5|13247.3|13254|13252.8|13246|13244.8|205
1607424300000|2020-12-08 10:45:00|13248.3|13247.1|13244.8|13243.6|13250|13248.8|13244.5|13243.3|135
1607424600000|2020-12-08 10:50:00|13244.5|13243.3|13248.8|13247.6|13253.5|13252.3|13244|13242.8|212
1607424900000|2020-12-08 10:55:00|13249|13247.8|13249.5|13248.3|13251.3|13250.1|13247|13245.8|113
1607425200000|2020-12-08 11:00:00|13248.5|13247.3|13244.8|13243.6|13248.5|13247.3|13240.5|13239.3|338
1607425500000|2020-12-08 11:05:00|13244.5|13243.3|13236.5|13235.3|13248|13246.8|13232|13230.8|531
1607425800000|2020-12-08 11:10:00|13236.8|13235.6|13234.5|13233.3|13239.8|13238.6|13232|13230.8|346
1607426100000|2020-12-08 11:15:00|13234.3|13233.1|13223.5|13222.3|13234.5|13233.3|13222.8|13221.6|521
1607426400000|2020-12-08 11:20:00|13223.8|13222.6|13235.3|13234.1|13237.5|13236.3|13220.8|13219.6|484
1607426700000|2020-12-08 11:25:00|13235|13233.8|13234|13232.8|13240.3|13239.1|13232.8|13231.6|204
1607427000000|2020-12-08 11:30:00|13234.3|13233.1|13232|13230.8|13234.8|13233.6|13227|13225.8|220
1607427300000|2020-12-08 11:35:00|13232.3|13231.1|13227.5|13226.3|13233.5|13232.3|13225.5|13224.3|202
1607427600000|2020-12-08 11:40:00|13227.8|13226.6|13223|13221.8|13230.5|13229.3|13221|13219.8|239
1607427900000|2020-12-08 11:45:00|13223.5|13222.3|13212.5|13211.3|13223.5|13222.3|13208|13206.8|607
1607428200000|2020-12-08 11:50:00|13212.3|13211.1|13218.5|13217.3|13218.5|13217.3|13207|13205.8|497
1607428500000|2020-12-08 11:55:00|13218.3|13217.1|13213.5|13212.3|13218.5|13217.3|13205.8|13204.6|411
1607428800000|2020-12-08 12:00:00|13214|13212.8|13214|13212.8|13218.5|13217.3|13210|13208.8|380
1607429100000|2020-12-08 12:05:00|13213.8|13212.6|13206|13204.8|13214.8|13213.6|13205|13203.8|459
1607429400000|2020-12-08 12:10:00|13206.3|13205.1|13207|13205.8|13207.5|13206.3|13199|13197.8|421
1607429700000|2020-12-08 12:15:00|13206.8|13205.6|13213.5|13212.3|13215.3|13214.1|13206|13204.8|380
1607430000000|2020-12-08 12:20:00|13213.8|13212.6|13221|13219.8|13221.3|13220.1|13213|13211.8|309
1607430300000|2020-12-08 12:25:00|13221.3|13220.1|13217.8|13216.6|13222|13220.8|13216.3|13215.1|163
1607430600000|2020-12-08 12:30:00|13217.5|13216.3|13221.8|13220.6|13222.5|13221.3|13216.8|13215.6|257
1607430900000|2020-12-08 12:35:00|13224.8|13223.6|13220.5|13219.3|13224.8|13223.6|13218|13216.8|265
1607431200000|2020-12-08 12:40:00|13219.8|13218.6|13226.8|13225.6|13232.1|13230.9|13219.3|13218.1|286
1607431500000|2020-12-08 12:45:00|13226.6|13225.4|13232.1|13230.9|13235.8|13234.6|13225.8|13224.6|414
1607431800000|2020-12-08 12:50:00|13231.8|13230.6|13230.3|13229.1|13233.1|13231.9|13227.8|13226.6|261
1607432100000|2020-12-08 12:55:00|13230.1|13228.9|13232.8|13231.6|13235.8|13234.6|13228.8|13227.6|257
1607432400000|2020-12-08 13:00:00|13232.6|13231.4|13237.8|13236.6|13240.8|13239.6|13231.6|13230.4|401
1607432700000|2020-12-08 13:05:00|13237.6|13236.4|13236.8|13235.6|13239.3|13238.1|13234.3|13233.1|187
1607433000000|2020-12-08 13:10:00|13236.6|13235.4|13243.8|13242.6|13246.8|13245.6|13235.8|13234.6|303
1607433300000|2020-12-08 13:15:00|13244.1|13242.9|13247.3|13246.1|13259.3|13258.1|13242.6|13241.4|837
1607433600000|2020-12-08 13:20:00|13247.6|13246.4|13251.3|13250.1|13256.1|13254.9|13247.6|13246.4|396
1607433900000|2020-12-08 13:25:00|13251.1|13249.9|13259.8|13258.6|13264.8|13263.6|13251.1|13249.9|546
1607434200000|2020-12-08 13:30:00|13260.1|13258.9|13258.3|13257.1|13263.8|13262.6|13257.3|13256.1|526
1607434500000|2020-12-08 13:35:00|13258.6|13257.4|13252.3|13251.1|13262.1|13260.9|13252.1|13250.9|351
1607434800000|2020-12-08 13:40:00|13252.6|13251.4|13249.8|13248.6|13255.6|13254.4|13247.6|13246.4|448
1607435100000|2020-12-08 13:45:00|13250.1|13248.9|13245.3|13244.1|13251.1|13249.9|13244.8|13243.6|411
1607435400000|2020-12-08 13:50:00|13245.6|13244.4|13244.1|13242.9|13246.8|13245.6|13240.6|13239.4|1215
1607435700000|2020-12-08 13:55:00|13243.3|13242.1|13251.3|13250.1|13252.1|13250.9|13239.3|13238.1|1656
1607436000000|2020-12-08 14:00:00|13251.8|13250.6|13243.6|13242.4|13253.8|13252.6|13239.1|13237.9|308
1607436300000|2020-12-08 14:05:00|13243.3|13242.1|13233.8|13232.6|13244.3|13243.1|13233.1|13231.9|663
1607436600000|2020-12-08 14:10:00|13233.6|13232.4|13234.3|13233.1|13235.3|13234.1|13228.3|13227.1|240
1607436900000|2020-12-08 14:15:00|13234.1|13232.9|13233.8|13232.6|13236.3|13235.1|13230.3|13229.1|239
1607437200000|2020-12-08 14:20:00|13233.6|13232.4|13236.8|13235.6|13239.6|13238.4|13233.3|13232.1|205
1607437500000|2020-12-08 14:25:00|13237.1|13235.9|13241.8|13240.6|13245.1|13243.9|13235.3|13234.1|342
1607437800000|2020-12-08 14:30:00|13241.6|13240.4|13247.3|13246.1|13250.8|13249.6|13240.3|13239.1|577
1607438100000|2020-12-08 14:35:00|13247.6|13246.4|13248.8|13247.6|13251.1|13249.9|13244.6|13243.4|401
1607438400000|2020-12-08 14:40:00|13248.6|13247.4|13259.3|13258.1|13259.6|13258.4|13246.8|13245.6|590
1607438700000|2020-12-08 14:45:00|13259.6|13258.4|13257.8|13256.6|13262.8|13261.6|13254.6|13253.4|519
1607439000000|2020-12-08 14:50:00|13258.3|13257.1|13261.3|13260.1|13262.1|13260.9|13255.6|13254.4|426
1607439300000|2020-12-08 14:55:00|13261.1|13259.9|13264.8|13263.6|13268.3|13267.1|13259.6|13258.4|588
1607439600000|2020-12-08 15:00:00|13264.3|13263.1|13251.8|13250.6|13266.3|13265.1|13251.3|13250.1|606
1607439900000|2020-12-08 15:05:00|13252.1|13250.9|13261.3|13260.1|13265.8|13264.6|13250.1|13248.9|528
1607440200000|2020-12-08 15:10:00|13261.5|13260.3|13264|13262.8|13265.3|13264.1|13258.5|13257.3|325
1607440500000|2020-12-08 15:15:00|13263.8|13262.6|13257|13255.8|13265.5|13264.3|13256.8|13255.6|554
1607440800000|2020-12-08 15:20:00|13257.3|13256.1|13253.5|13252.3|13258.8|13257.6|13252.8|13251.6|391
1607441100000|2020-12-08 15:25:00|13253.8|13252.6|13267.3|13266.1|13267.3|13266.1|13252.8|13251.6|405
1607441400000|2020-12-08 15:30:00|13267.5|13266.3|13271|13269.8|13273.3|13272.1|13265|13263.8|632
1607441700000|2020-12-08 15:35:00|13271.5|13270.3|13276.3|13275.1|13278.5|13277.3|13270.3|13269.1|497
1607442000000|2020-12-08 15:40:00|13276.5|13275.3|13274.5|13273.3|13277|13275.8|13271|13269.8|415
1607442300000|2020-12-08 15:45:00|13274.8|13273.6|13278.5|13277.3|13281.5|13280.3|13273.5|13272.3|527
1607442600000|2020-12-08 15:50:00|13278.8|13277.6|13278|13276.8|13282|13280.8|13276|13274.8|317
1607442900000|2020-12-08 15:55:00|13277.8|13276.6|13283|13281.8|13284.5|13283.3|13276|13274.8|498
1607443200000|2020-12-08 16:00:00|13283.3|13282.1|13294.3|13293.1|13299.3|13298.1|13279.5|13278.3|1476
1607443500000|2020-12-08 16:05:00|13294.5|13293.3|13294|13292.8|13299.8|13298.6|13293.8|13292.6|635
1607443800000|2020-12-08 16:10:00|13293.8|13292.6|13288|13286.8|13296.5|13295.3|13287.5|13286.3|556
1607444100000|2020-12-08 16:15:00|13288.3|13287.1|13286|13284.8|13291.3|13290.1|13285|13283.8|507
1607444400000|2020-12-08 16:20:00|13285.8|13284.6|13290|13288.8|13295.5|13294.3|13285.3|13284.1|615
1607444700000|2020-12-08 16:25:00|13289.8|13288.6|13287|13285.8|13293.3|13292.1|13284.3|13283.1|938
1607445000000|2020-12-08 16:30:00|13287.4|13285.4|13282.2|13280.2|13297.7|13295.7|13280.4|13278.4|1664
1607445300000|2020-12-08 16:35:00|13280.7|13278.7|13285.4|13283.4|13289.2|13287.2|13279.9|13277.9|609
1607445600000|2020-12-08 16:40:00|13285.2|13283.2|13283.4|13281.4|13285.9|13283.9|13281.2|13279.2|228
1607445900000|2020-12-08 16:45:00|13283.2|13281.2|13284.9|13282.9|13287.9|13285.9|13282.2|13280.2|211
1607446200000|2020-12-08 16:50:00|13285.2|13283.2|13283.9|13281.9|13289.4|13287.4|13283.9|13281.9|174
1607446500000|2020-12-08 16:55:00|13284.2|13282.2|13287.9|13285.9|13288.4|13286.4|13283.4|13281.4|209
1607446800000|2020-12-08 17:00:00|13287.7|13285.7|13289.9|13287.9|13290.2|13288.2|13286.2|13284.2|156
1607447100000|2020-12-08 17:05:00|13289.7|13287.7|13286.9|13284.9|13290.9|13288.9|13286.4|13284.4|80
1607447400000|2020-12-08 17:10:00|13287.2|13285.2|13283.9|13281.9|13289.4|13287.4|13283.7|13281.7|102
1607447700000|2020-12-08 17:15:00|13284.2|13282.2|13283.9|13281.9|13285.7|13283.7|13282.9|13280.9|144
1607448000000|2020-12-08 17:20:00|13284.2|13282.2|13287.9|13285.9|13288.9|13286.9|13283.2|13281.2|66
1607448300000|2020-12-08 17:25:00|13287.7|13285.7|13289.4|13287.4|13291.7|13289.7|13287.2|13285.2|155
1607448600000|2020-12-08 17:30:00|13289.2|13287.2|13288.4|13286.4|13290.9|13288.9|13287.7|13285.7|74
1607448900000|2020-12-08 17:35:00|13288.7|13286.7|13288.4|13286.4|13289.7|13287.7|13287.2|13285.2|64
1607449200000|2020-12-08 17:40:00|13288.2|13286.2|13289.9|13287.9|13290.9|13288.9|13287.4|13285.4|65
1607449500000|2020-12-08 17:45:00|13289.7|13287.7|13290.7|13288.7|13293.9|13291.9|13288.2|13286.2|156
1607449800000|2020-12-08 17:50:00|13290.9|13288.9|13294.4|13292.4|13297.4|13295.4|13289.9|13287.9|142
1607450100000|2020-12-08 17:55:00|13294.2|13292.2|13290.9|13288.9|13294.7|13292.7|13289.9|13287.9|76
1607450400000|2020-12-08 18:00:00|13291.4|13289.4|13294.4|13292.4|13296.2|13294.2|13289.7|13287.7|96
1607450700000|2020-12-08 18:05:00|13294.2|13292.2|13296.9|13294.9|13298.4|13296.4|13293.4|13291.4|105
1607451000000|2020-12-08 18:10:00|13297.2|13295.2|13294.9|13292.9|13297.4|13295.4|13293.4|13291.4|63
1607451300000|2020-12-08 18:15:00|13294.7|13292.7|13294.4|13292.4|13295.9|13293.9|13292.7|13290.7|62
1607451600000|2020-12-08 18:20:00|13294.2|13292.2|13295.9|13293.9|13296.4|13294.4|13293.7|13291.7|26
1607451900000|2020-12-08 18:25:00|13296.2|13294.2|13297.7|13295.7|13299.2|13297.2|13295.2|13293.2|98
1607452200000|2020-12-08 18:30:00|13297.9|13295.9|13301.9|13299.9|13302.2|13300.2|13297.2|13295.2|120
1607452500000|2020-12-08 18:35:00|13301.7|13299.7|13306.9|13304.9|13312.2|13310.2|13300.4|13298.4|577
1607452800000|2020-12-08 18:40:00|13306.7|13304.7|13306.9|13304.9|13308.2|13306.2|13304.7|13302.7|83
1607453100000|2020-12-08 18:45:00|13306.2|13304.2|13306.9|13304.9|13308.9|13306.9|13305.7|13303.7|73
1607453400000|2020-12-08 18:50:00|13307.2|13305.2|13305.9|13303.9|13310.7|13308.7|13305.4|13303.4|120
1607453700000|2020-12-08 18:55:00|13305.7|13303.7|13304.2|13302.2|13306.2|13304.2|13302.9|13300.9|107
1607454000000|2020-12-08 19:00:00|13304.4|13302.4|13303.4|13301.4|13304.4|13302.4|13301.2|13299.2|68
1607454300000|2020-12-08 19:05:00|13303.2|13301.2|13302.4|13300.4|13303.2|13301.2|13300.7|13298.7|55
1607454600000|2020-12-08 19:10:00|13302.2|13300.2|13304.4|13302.4|13304.7|13302.7|13301.2|13299.2|53
1607454900000|2020-12-08 19:15:00|13304.2|13302.2|13305.9|13303.9|13306.7|13304.7|13302.4|13300.4|79
1607455200000|2020-12-08 19:20:00|13306.2|13304.2|13311.9|13309.9|13314.7|13312.7|13306.2|13304.2|200
1607455500000|2020-12-08 19:25:00|13311.7|13309.7|13313.4|13311.4|13318.9|13316.9|13310.9|13308.9|187
1607455800000|2020-12-08 19:30:00|13313.7|13311.7|13305.9|13303.9|13314.9|13312.9|13305.2|13303.2|155
1607456100000|2020-12-08 19:35:00|13306.4|13304.4|13303.7|13301.7|13306.9|13304.9|13301.4|13299.4|94
1607456400000|2020-12-08 19:40:00|13303.9|13301.9|13304.7|13302.7|13306.4|13304.4|13302.4|13300.4|41
1607456700000|2020-12-08 19:45:00|13304.9|13302.9|13301.4|13299.4|13305.4|13303.4|13299.9|13297.9|55
1607457000000|2020-12-08 19:50:00|13301.2|13299.2|13301.9|13299.9|13303.4|13301.4|13300.4|13298.4|58
1607457300000|2020-12-08 19:55:00|13301.7|13299.7|13302.9|13300.9|13304.9|13302.9|13298.7|13296.7|88
1607457600000|2020-12-08 20:00:00|13303.4|13301.4|13301.9|13299.9|13304.2|13302.2|13300.7|13298.7|54
1607457900000|2020-12-08 20:05:00|13301.7|13299.7|13307.2|13305.2|13307.2|13305.2|13300.7|13298.7|27
1607458200000|2020-12-08 20:10:00|13306.9|13304.9|13303.4|13301.4|13307.7|13305.7|13300.9|13298.9|92
1607458500000|2020-12-08 20:15:00|13303.7|13301.7|13302.7|13300.7|13305.9|13303.9|13301.2|13299.2|48
1607458800000|2020-12-08 20:20:00|13302.9|13300.9|13304.7|13302.7|13305.7|13303.7|13301.2|13299.2|42
1607459100000|2020-12-08 20:25:00|13304.9|13302.9|13306.7|13304.7|13309.4|13307.4|13303.2|13301.2|58
1607459400000|2020-12-08 20:30:00|13306.4|13304.4|13306.7|13304.7|13307.4|13305.4|13302.9|13300.9|103
1607459700000|2020-12-08 20:35:00|13306.4|13304.4|13304.4|13302.4|13306.9|13304.9|13301.9|13299.9|85
1607460000000|2020-12-08 20:40:00|13304.7|13302.7|13305.4|13303.4|13306.4|13304.4|13302.4|13300.4|71
1607460300000|2020-12-08 20:45:00|13305.2|13303.2|13301.9|13299.9|13309.9|13307.9|13301.9|13299.9|136
1607460600000|2020-12-08 20:50:00|13301.7|13299.7|13306.7|13304.7|13310.7|13308.7|13300.4|13298.4|198
1607460900000|2020-12-08 20:55:00|13306.9|13304.9|13310.2|13308.2|13312.2|13310.2|13304.4|13302.4|282
1607461200000|2020-12-08 21:00:00|13315.4|13310.4|13317.2|13312.2|13321.2|13316.2|13315.4|13310.4|11
1607461500000|2020-12-08 21:05:00|13315.6|13310.6|13313.1|13308.1|13319.7|13314.7|13313.1|13308.1|0
1607461800000|2020-12-08 21:10:00|13313.9|13308.9|13310.9|13305.9|13314.8|13309.8|13308|13303|0
1607462100000|2020-12-08 21:15:00|13309.6|13304.6|13311.4|13306.4|13311.7|13306.7|13309.4|13304.4|0
1607462400000|2020-12-08 21:20:00|13310.4|13305.4|13309.5|13304.5|13311.1|13306.1|13308.7|13303.7|0
1607462700000|2020-12-08 21:25:00|13309.7|13304.7|13309.4|13304.4|13310.5|13305.5|13309.2|13304.2|0
1607463000000|2020-12-08 21:30:00|13309.5|13304.5|13311.8|13306.8|13315.9|13310.9|13309.3|13304.3|0
1607463300000|2020-12-08 21:35:00|13312.6|13307.6|13313.5|13308.5|13314.3|13309.3|13311|13306|0
1607463600000|2020-12-08 21:40:00|13312.7|13307.7|13310.5|13305.5|13313.5|13308.5|13309.5|13304.5|0
1607463900000|2020-12-08 21:45:00|13311.4|13306.4|13313.6|13308.6|13314.7|13309.7|13309.7|13304.7|0
1607464200000|2020-12-08 21:50:00|13312.8|13307.8|13314.3|13309.3|13315.1|13310.1|13309.6|13304.6|0
1607464500000|2020-12-08 21:55:00|13313.5|13308.5|13314.7|13309.7|13316.6|13311.6|13313.4|13308.4|0
1607464800000|2020-12-08 22:00:00|13314.8|13309.8|13317.3|13312.3|13317.7|13312.7|13314.8|13309.8|0
1607465100000|2020-12-08 22:05:00|13317.4|13312.4|13316.3|13311.3|13317.4|13312.4|13316.3|13311.3|0
1607465400000|2020-12-08 22:10:00|13316.2|13311.2|13315.8|13310.8|13316.2|13311.2|13315.7|13310.7|0
1607465700000|2020-12-08 22:15:00|13316|13311|13318|13313|13319.6|13314.6|13316|13311|0
1607466000000|2020-12-08 22:20:00|13317.6|13312.6|13317.2|13312.2|13318|13313|13317|13312|0
1607466300000|2020-12-08 22:25:00|13317.5|13312.5|13317.6|13312.6|13317.7|13312.7|13317.3|13312.3|0
1607466600000|2020-12-08 22:30:00|13317.7|13312.7|13321.4|13316.4|13321.9|13316.9|13317.7|13312.7|0
1607466900000|2020-12-08 22:35:00|13321.5|13316.5|13321|13316|13322|13317|13319.8|13314.8|0
1607467200000|2020-12-08 22:40:00|13322.2|13317.2|13322.9|13317.9|13323|13318|13320.5|13315.5|0
1607467500000|2020-12-08 22:45:00|13322.8|13317.8|13327.1|13322.1|13327.2|13322.2|13322.7|13317.7|0
1607467800000|2020-12-08 22:50:00|13327.4|13322.4|13325.7|13320.7|13327.4|13322.4|13325.3|13320.3|0
1607468100000|2020-12-08 22:55:00|13325.9|13320.9|13323.9|13318.9|13326.3|13321.3|13323.5|13318.5|0
1607468400000|2020-12-08 23:00:00|13337.9|13332.9|13337.4|13332.4|13357.3|13352.3|13333.3|13328.3|0
1607468700000|2020-12-08 23:05:00|13337|13332|13329.4|13324.4|13337.4|13332.4|13328.1|13323.1|0
1607469000000|2020-12-08 23:10:00|13330.2|13325.2|13329.7|13324.7|13334.8|13329.8|13329.6|13324.6|0
1607469300000|2020-12-08 23:15:00|13329.4|13324.4|13330.1|13325.1|13332.8|13327.8|13327.3|13322.3|0
1607469600000|2020-12-08 23:20:00|13330.5|13325.5|13327|13322|13330.5|13325.5|13326.2|13321.2|0
1607469900000|2020-12-08 23:25:00|13326.2|13321.2|13326.7|13321.7|13329.1|13324.1|13324.5|13319.5|0
1607470200000|2020-12-08 23:30:00|13327.5|13322.5|13324.7|13319.7|13327.5|13322.5|13324.7|13319.7|0
1607470500000|2020-12-08 23:35:00|13323.9|13318.9|13322.6|13317.6|13324.5|13319.5|13318.9|13313.9|0
1607470800000|2020-12-08 23:40:00|13322.5|13317.5|13322.6|13317.6|13324.2|13319.2|13321.3|13316.3|0
1607471100000|2020-12-08 23:45:00|13322.2|13317.2|13318.2|13313.2|13322.2|13317.2|13317.4|13312.4|0
1607471400000|2020-12-08 23:50:00|13317.4|13312.4|13321.4|13316.4|13322.6|13317.6|13316.3|13311.3|0
1607471700000|2020-12-08 23:55:00|13321|13316|13313.5|13308.5|13321.8|13316.8|13312.6|13307.6|0
1607472000000|2020-12-09 00:00:00|13313.9|13308.9|13315.2|13310.2|13316.8|13311.8|13311|13306|0
1607472300000|2020-12-09 00:05:00|13316|13311|13319.2|13314.2|13320.8|13315.8|13314.4|13309.4|0
1607472600000|2020-12-09 00:10:00|13320|13315|13329.7|13324.7|13332.9|13327.9|13318.4|13313.4|0
1607472900000|2020-12-09 00:15:00|13330.5|13325.5|13345.2|13341.2|13347.7|13343.7|13329.7|13324.7|135
1607473200000|2020-12-09 00:20:00|13343.7|13339.7|13338.2|13334.2|13345.9|13341.9|13338.2|13334.2|12
1607473500000|2020-12-09 00:25:00|13337.2|13333.2|13342.2|13338.2|13342.4|13338.4|13332.9|13328.9|32
1607473800000|2020-12-09 00:30:00|13342.4|13338.4|13337.9|13333.9|13343.4|13339.4|13336.4|13332.4|9
1607474100000|2020-12-09 00:35:00|13337.7|13333.7|13333.4|13329.4|13340.4|13336.4|13332.9|13328.9|19
1607474400000|2020-12-09 00:40:00|13333.7|13329.7|13337.4|13333.4|13339.9|13335.9|13332.4|13328.4|15
1607474700000|2020-12-09 00:45:00|13337.2|13333.2|13336.7|13332.7|13337.4|13333.4|13334.9|13330.9|1
1607475000000|2020-12-09 00:50:00|13337.2|13333.2|13348.7|13344.7|13348.9|13344.9|13336.7|13332.7|26
1607475300000|2020-12-09 00:55:00|13348.4|13344.4|13340.4|13336.4|13348.7|13344.7|13337.9|13333.9|47
1607475600000|2020-12-09 01:00:00|13340.7|13336.7|13334.4|13330.4|13340.7|13336.7|13330.2|13326.2|28
1607475900000|2020-12-09 01:05:00|13334.7|13330.7|13347.7|13343.7|13350.2|13346.2|13334.7|13330.7|25
1607476200000|2020-12-09 01:10:00|13347.4|13343.4|13335.9|13331.9|13347.9|13343.9|13334.4|13330.4|11
1607476500000|2020-12-09 01:15:00|13336.2|13332.2|13326.2|13322.2|13338.9|13334.9|13325.4|13321.4|71
1607476800000|2020-12-09 01:20:00|13327.4|13323.4|13323.4|13319.4|13329.9|13325.9|13318.7|13314.7|89
1607477100000|2020-12-09 01:25:00|13323.7|13319.7|13321.9|13317.9|13325.4|13321.4|13320.2|13316.2|43
1607477400000|2020-12-09 01:30:00|13322.2|13318.2|13325.4|13321.4|13330.7|13326.7|13321.9|13317.9|16
1607477700000|2020-12-09 01:35:00|13324.7|13320.7|13325.7|13321.7|13329.7|13325.7|13324.7|13320.7|17
1607478000000|2020-12-09 01:40:00|13325.9|13321.9|13328.9|13324.9|13329.2|13325.2|13325.9|13321.9|4
1607478300000|2020-12-09 01:45:00|13329.2|13325.2|13329.9|13325.9|13333.2|13329.2|13326.4|13322.4|15
1607478600000|2020-12-09 01:50:00|13330.2|13326.2|13325.4|13321.4|13331.7|13327.7|13322.9|13318.9|7
1607478900000|2020-12-09 01:55:00|13325.7|13321.7|13320.4|13316.4|13326.4|13322.4|13319.4|13315.4|8
1607479200000|2020-12-09 02:00:00|13320.7|13316.7|13326.7|13322.7|13327.9|13323.9|13320.7|13316.7|13
1607479500000|2020-12-09 02:05:00|13326.9|13322.9|13330.7|13326.7|13330.9|13326.9|13325.9|13321.9|6
1607479800000|2020-12-09 02:10:00|13330.4|13326.4|13332.2|13328.2|13332.2|13328.2|13328.7|13324.7|7
1607480100000|2020-12-09 02:15:00|13332.7|13328.7|13334.9|13330.9|13335.9|13331.9|13331.4|13327.4|11
1607480400000|2020-12-09 02:20:00|13335.2|13331.2|13335.4|13331.4|13335.4|13331.4|13334.4|13330.4|6
1607480700000|2020-12-09 02:25:00|13336.2|13332.2|13337.4|13333.4|13338.7|13334.7|13335.4|13331.4|12
1607481000000|2020-12-09 02:30:00|13337.2|13333.2|13335.4|13331.4|13338.2|13334.2|13335.2|13331.2|7
1607481300000|2020-12-09 02:35:00|13336.2|13332.2|13336.9|13332.9|13337.9|13333.9|13334.9|13330.9|8
1607481600000|2020-12-09 02:40:00|13337.2|13333.2|13335.2|13331.2|13337.2|13333.2|13334.7|13330.7|1
1607481900000|2020-12-09 02:45:00|13334.9|13330.9|13337.9|13333.9|13338.7|13334.7|13334.7|13330.7|15
1607482200000|2020-12-09 02:50:00|13337.2|13333.2|13337.7|13333.7|13338.9|13334.9|13336.7|13332.7|10
1607482500000|2020-12-09 02:55:00|13338.4|13334.4|13337.7|13333.7|13338.4|13334.4|13336.7|13332.7|6
1607482800000|2020-12-09 03:00:00|13337.9|13333.9|13336.4|13332.4|13337.9|13333.9|13336.4|13332.4|7
1607483100000|2020-12-09 03:05:00|13336.2|13332.2|13333.9|13329.9|13336.2|13332.2|13333.2|13329.2|11
1607483400000|2020-12-09 03:10:00|13333.7|13329.7|13336.2|13332.2|13336.2|13332.2|13333.7|13329.7|5
1607483700000|2020-12-09 03:15:00|13335.9|13331.9|13333.9|13329.9|13336.2|13332.2|13331.7|13327.7|25
1607484000000|2020-12-09 03:20:00|13334.2|13330.2|13334.2|13330.2|13336.9|13332.9|13333.7|13329.7|13
1607484300000|2020-12-09 03:25:00|13334.7|13330.7|13335.2|13331.2|13335.9|13331.9|13334.4|13330.4|3
1607484600000|2020-12-09 03:30:00|13335.4|13331.4|13343.7|13339.7|13343.9|13339.9|13335.2|13331.2|35
1607484900000|2020-12-09 03:35:00|13343.4|13339.4|13340.2|13336.2|13343.7|13339.7|13340.2|13336.2|5
1607485200000|2020-12-09 03:40:00|13340.4|13336.4|13337.9|13333.9|13340.9|13336.9|13336.9|13332.9|10
1607485500000|2020-12-09 03:45:00|13338.2|13334.2|13340.2|13336.2|13340.9|13336.9|13336.7|13332.7|10
1607485800000|2020-12-09 03:50:00|13340.4|13336.4|13340.4|13336.4|13341.4|13337.4|13339.7|13335.7|3
1607486100000|2020-12-09 03:55:00|13342.2|13338.2|13338.9|13334.9|13342.2|13338.2|13338.4|13334.4|16
1607486400000|2020-12-09 04:00:00|13339.2|13335.2|13342.2|13338.2|13342.4|13338.4|13338.7|13334.7|19
1607486700000|2020-12-09 04:05:00|13343.9|13339.9|13343.4|13339.4|13345.2|13341.2|13340.7|13336.7|109
1607487000000|2020-12-09 04:10:00|13343.2|13339.2|13338.4|13334.4|13343.7|13339.7|13337.9|13333.9|27
1607487300000|2020-12-09 04:15:00|13338.7|13334.7|13340.4|13336.4|13340.9|13336.9|13338.4|13334.4|5
1607487600000|2020-12-09 04:20:00|13340.7|13336.7|13340.9|13336.9|13341.7|13337.7|13340.2|13336.2|3
1607487900000|2020-12-09 04:25:00|13340.7|13336.7|13342.7|13338.7|13342.7|13338.7|13340.7|13336.7|5
1607488200000|2020-12-09 04:30:00|13342.9|13338.9|13342.9|13338.9|13342.9|13338.9|13342.7|13338.7|2
1607488500000|2020-12-09 04:35:00|13343.4|13339.4|13343.7|13339.7|13346.2|13342.2|13343.4|13339.4|16
1607488800000|2020-12-09 04:40:00|13344.4|13340.4|13344.9|13340.9|13344.9|13340.9|13343.4|13339.4|1
1607489100000|2020-12-09 04:45:00|13345.2|13341.2|13347.7|13343.7|13347.7|13343.7|13344.9|13340.9|4
1607489400000|2020-12-09 04:50:00|13347.4|13343.4|13345.2|13341.2|13347.7|13343.7|13344.2|13340.2|16
1607489700000|2020-12-09 04:55:00|13345.4|13341.4|13348.9|13344.9|13348.9|13344.9|13344.9|13340.9|10
1607490000000|2020-12-09 05:00:00|13348.7|13344.7|13346.9|13342.9|13350.2|13346.2|13346.7|13342.7|8
1607490300000|2020-12-09 05:05:00|13346.7|13342.7|13344.4|13340.4|13347.2|13343.2|13343.7|13339.7|28
1607490600000|2020-12-09 05:10:00|13344.2|13340.2|13342.2|13338.2|13344.2|13340.2|13341.2|13337.2|30
1607490900000|2020-12-09 05:15:00|13342.4|13338.4|13338.7|13334.7|13343.2|13339.2|13337.9|13333.9|3
1607491200000|2020-12-09 05:20:00|13337.9|13333.9|13340.2|13336.2|13340.9|13336.9|13337.7|13333.7|24
1607491500000|2020-12-09 05:25:00|13339.9|13335.9|13338.4|13334.4|13340.4|13336.4|13337.7|13333.7|8
1607491800000|2020-12-09 05:30:00|13338.7|13334.7|13336.7|13332.7|13341.7|13337.7|13336.2|13332.2|29
1607492100000|2020-12-09 05:35:00|13336.9|13332.9|13340.2|13336.2|13340.2|13336.2|13336.9|13332.9|18
1607492400000|2020-12-09 05:40:00|13339.9|13335.9|13338.9|13334.9|13340.4|13336.4|13338.4|13334.4|3
1607492700000|2020-12-09 05:45:00|13339.2|13335.2|13339.2|13335.2|13341.2|13337.2|13338.7|13334.7|12
1607493000000|2020-12-09 05:50:00|13340.2|13336.2|13338.9|13334.9|13340.9|13336.9|13338.9|13334.9|8
1607493300000|2020-12-09 05:55:00|13339.2|13335.2|13340.4|13336.4|13341.4|13337.4|13338.9|13334.9|7
1607493600000|2020-12-09 06:00:00|13340.2|13336.2|13347.2|13343.2|13348.9|13344.9|13339.7|13335.7|49
1607493900000|2020-12-09 06:05:00|13347.4|13343.4|13347.9|13343.9|13351.2|13347.2|13346.2|13342.2|93
1607494200000|2020-12-09 06:10:00|13347.7|13343.7|13348.9|13344.9|13349.4|13345.4|13346.9|13342.9|37
1607494500000|2020-12-09 06:15:00|13349.2|13345.2|13349.4|13345.4|13350.7|13346.7|13346.9|13342.9|26
1607494800000|2020-12-09 06:20:00|13349.9|13345.9|13350.2|13346.2|13351.2|13347.2|13349.7|13345.7|21
1607495100000|2020-12-09 06:25:00|13349.9|13345.9|13347.2|13343.2|13349.9|13345.9|13346.4|13342.4|16
1607495400000|2020-12-09 06:30:00|13347.4|13343.4|13345.4|13341.4|13348.9|13344.9|13345.2|13341.2|23
1607495700000|2020-12-09 06:35:00|13345.2|13341.2|13342.7|13338.7|13345.4|13341.4|13342.7|13338.7|16
1607496000000|2020-12-09 06:40:00|13342.4|13338.4|13343.4|13339.4|13343.4|13339.4|13342.2|13338.2|15
1607496300000|2020-12-09 06:45:00|13343.9|13339.9|13343.9|13339.9|13345.9|13341.9|13342.7|13338.7|21
1607496600000|2020-12-09 06:50:00|13343.7|13339.7|13345.2|13341.2|13345.4|13341.4|13341.7|13337.7|53
1607496900000|2020-12-09 06:55:00|13344.9|13340.9|13347.4|13343.4|13347.7|13343.7|13341.9|13337.9|56
1607497200000|2020-12-09 07:00:00|13346.4|13344.4|13350.7|13348.7|13357.7|13355.7|13346.4|13344.4|564
1607497500000|2020-12-09 07:05:00|13350.4|13348.4|13332.2|13330.2|13351.4|13349.4|13329.2|13327.2|575
1607497800000|2020-12-09 07:10:00|13331.9|13329.9|13330.4|13328.4|13334.9|13332.9|13325.7|13323.7|423
1607498100000|2020-12-09 07:15:00|13330.2|13328.2|13332.9|13330.9|13334.7|13332.7|13326.2|13324.2|287
1607498400000|2020-12-09 07:20:00|13332.7|13330.7|13336.4|13334.4|13336.7|13334.7|13331.7|13329.7|220
1607498700000|2020-12-09 07:25:00|13336.2|13334.2|13341.4|13339.4|13344.4|13342.4|13333.4|13331.4|295
1607499000000|2020-12-09 07:30:00|13342.4|13340.4|13342.2|13340.2|13349.7|13347.7|13339.7|13337.7|259
1607499300000|2020-12-09 07:35:00|13342.7|13340.7|13346.4|13344.4|13349.7|13347.7|13341.4|13339.4|249
1607499600000|2020-12-09 07:40:00|13346.2|13344.2|13344.2|13342.2|13352.4|13350.4|13342.2|13340.2|176
1607499900000|2020-12-09 07:45:00|13343.9|13341.9|13342.9|13340.9|13347.2|13345.2|13341.4|13339.4|211
1607500200000|2020-12-09 07:50:00|13342.4|13340.4|13340.4|13338.4|13346.4|13344.4|13339.7|13337.7|100
1607500500000|2020-12-09 07:55:00|13340.2|13338.2|13341.9|13339.9|13342.4|13340.4|13335.2|13333.2|227
1607500800000|2020-12-09 08:00:00|13340.8|13339.6|13343.3|13342.1|13353.8|13352.6|13329.3|13328.1|1500
1607501100000|2020-12-09 08:05:00|13343.5|13342.3|13333.5|13332.3|13344.5|13343.3|13328.5|13327.3|1013
1607501400000|2020-12-09 08:10:00|13333.3|13332.1|13338.5|13337.3|13342|13340.8|13326.5|13325.3|855
1607501700000|2020-12-09 08:15:00|13339.3|13338.1|13348.3|13347.1|13350.5|13349.3|13328.3|13327.1|785
1607502000000|2020-12-09 08:20:00|13349.5|13348.3|13389.5|13388.3|13399|13397.8|13346.5|13345.3|3032
1607502300000|2020-12-09 08:25:00|13389.8|13388.6|13409.5|13408.3|13459.3|13458.1|13388.8|13387.6|4935
1607502600000|2020-12-09 08:30:00|13409|13407.8|13411.3|13410.1|13426.5|13425.3|13401.5|13400.3|1700
1607502900000|2020-12-09 08:35:00|13411.5|13410.3|13409.5|13408.3|13415.5|13414.3|13404|13402.8|898
1607503200000|2020-12-09 08:40:00|13408.6|13407.4|13425.6|13424.4|13430.4|13429.2|13406.1|13404.9|1128
1607503500000|2020-12-09 08:45:00|13425.9|13424.7|13421.4|13420.2|13433.6|13432.4|13420.1|13418.9|967
1607503800000|2020-12-09 08:50:00|13421.6|13420.4|13419.6|13418.4|13437.6|13436.4|13409.4|13408.2|1695
1607504100000|2020-12-09 08:55:00|13419.9|13418.7|13418.6|13417.4|13434.6|13433.4|13413.6|13412.4|759
1607504400000|2020-12-09 09:00:00|13418.9|13417.7|13414.6|13413.4|13424.6|13423.4|13407.1|13405.9|615
1607504700000|2020-12-09 09:05:00|13414.9|13413.7|13407.6|13406.4|13418.9|13417.7|13403.6|13402.4|574
1607505000000|2020-12-09 09:10:00|13407.9|13406.7|13392.6|13391.4|13413.6|13412.4|13379.4|13378.2|1691
1607505300000|2020-12-09 09:15:00|13392.9|13391.7|13388.6|13387.4|13400.1|13398.9|13385.1|13383.9|807
1607505600000|2020-12-09 09:20:00|13388.9|13387.7|13393.9|13392.7|13400.6|13399.4|13382.6|13381.4|936
1607505900000|2020-12-09 09:25:00|13394.1|13392.9|13387.4|13386.2|13395.9|13394.7|13380.9|13379.7|784
1607506200000|2020-12-09 09:30:00|13387.6|13386.4|13385.1|13383.9|13393.4|13392.2|13383.4|13382.2|307
1607506500000|2020-12-09 09:35:00|13385.4|13384.2|13384.1|13382.9|13388.6|13387.4|13380.6|13379.4|364
1607506800000|2020-12-09 09:40:00|13384.4|13383.2|13394.6|13393.4|13396.4|13395.2|13384.4|13383.2|352
1607507100000|2020-12-09 09:45:00|13394.9|13393.7|13399.1|13397.9|13399.9|13398.7|13389.4|13388.2|298
1607507400000|2020-12-09 09:50:00|13399.4|13398.2|13402.1|13400.9|13404.6|13403.4|13393.1|13391.9|320
1607507700000|2020-12-09 09:55:00|13402.4|13401.2|13403.6|13402.4|13405.4|13404.2|13397.6|13396.4|246
1607508000000|2020-12-09 10:00:00|13403.9|13402.7|13415.6|13414.4|13415.9|13414.7|13401.6|13400.4|503
1607508300000|2020-12-09 10:05:00|13415.9|13414.7|13408.1|13406.9|13419.6|13418.4|13407.4|13406.2|478
1607508600000|2020-12-09 10:10:00|13408.4|13407.2|13410.6|13409.4|13412.4|13411.2|13406.4|13405.2|178
1607508900000|2020-12-09 10:15:00|13410.9|13409.7|13419.6|13418.4|13423.9|13422.7|13403.6|13402.4|866
1607509200000|2020-12-09 10:20:00|13419.9|13418.7|13420.1|13418.9|13429.4|13428.2|13414.9|13413.7|828
1607509500000|2020-12-09 10:25:00|13420.4|13419.2|13417.6|13416.4|13421.1|13419.9|13414.9|13413.7|261
1607509800000|2020-12-09 10:30:00|13417.9|13416.7|13416.4|13415.2|13423.1|13421.9|13410.4|13409.2|427
1607510100000|2020-12-09 10:35:00|13416.6|13415.4|13415.4|13414.2|13417.1|13415.9|13408.4|13407.2|291
1607510400000|2020-12-09 10:40:00|13415.6|13414.4|13406.9|13405.7|13416.1|13414.9|13405.6|13404.4|262
1607510700000|2020-12-09 10:45:00|13407.1|13405.9|13414.6|13413.4|13415.1|13413.9|13404.9|13403.7|222
1607511000000|2020-12-09 10:50:00|13414.9|13413.7|13409.4|13408.2|13417.6|13416.4|13407.4|13406.2|245
1607511300000|2020-12-09 10:55:00|13409.6|13408.4|13419.6|13418.4|13421.6|13420.4|13409.6|13408.4|365
1607511600000|2020-12-09 11:00:00|13419.9|13418.7|13411.1|13409.9|13422.4|13421.2|13409.1|13407.9|276
1607511900000|2020-12-09 11:05:00|13411.4|13410.2|13407.1|13405.9|13413.1|13411.9|13406.6|13405.4|243
1607512200000|2020-12-09 11:10:00|13407.4|13406.2|13404.6|13403.4|13408.1|13406.9|13403.1|13401.9|229
1607512500000|2020-12-09 11:15:00|13404.9|13403.7|13404.1|13402.9|13409.4|13408.2|13403.1|13401.9|380
1607512800000|2020-12-09 11:20:00|13404.4|13403.2|13403.6|13402.4|13408.9|13407.7|13402.9|13401.7|154
1607513100000|2020-12-09 11:25:00|13403.9|13402.7|13397.6|13396.4|13405.6|13404.4|13395.9|13394.7|316
1607513400000|2020-12-09 11:30:00|13398.6|13397.4|13392.6|13391.4|13398.6|13397.4|13385.1|13383.9|618
1607513700000|2020-12-09 11:35:00|13392.9|13391.7|13393.1|13391.9|13398.6|13397.4|13388.9|13387.7|289
1607514000000|2020-12-09 11:40:00|13393.9|13392.7|13395.4|13394.2|13395.9|13394.7|13389.6|13388.4|246
1607514300000|2020-12-09 11:45:00|13395.6|13394.4|13392.6|13391.4|13397.6|13396.4|13391.6|13390.4|139
1607514600000|2020-12-09 11:50:00|13392.4|13391.2|13390.4|13389.2|13393.1|13391.9|13385.9|13384.7|151
1607514900000|2020-12-09 11:55:00|13390.6|13389.4|13387.6|13386.4|13392.9|13391.7|13386.4|13385.2|235
1607515200000|2020-12-09 12:00:00|13388.6|13387.4|13392.1|13390.9|13394.1|13392.9|13388.1|13386.9|229
1607515500000|2020-12-09 12:05:00|13392.4|13391.2|13390.4|13389.2|13394.9|13393.7|13390.1|13388.9|152
1607515800000|2020-12-09 12:10:00|13390.6|13389.4|13391.4|13390.2|13394.9|13393.7|13383.9|13382.7|451
1607516100000|2020-12-09 12:15:00|13392.1|13390.9|13393.6|13392.4|13395.6|13394.4|13389.4|13388.2|156
1607516400000|2020-12-09 12:20:00|13393.9|13392.7|13393.1|13391.9|13400.6|13399.4|13392.6|13391.4|210
1607516700000|2020-12-09 12:25:00|13393.4|13392.2|13393.6|13392.4|13395.6|13394.4|13390.9|13389.7|162
1607517000000|2020-12-09 12:30:00|13393.9|13392.7|13388.1|13386.9|13394.6|13393.4|13387.4|13386.2|148
1607517300000|2020-12-09 12:35:00|13388.4|13387.2|13374.1|13372.9|13389.1|13387.9|13371.4|13370.2|451
1607517600000|2020-12-09 12:40:00|13374.5|13373.3|13379.5|13378.3|13384|13382.8|13372.8|13371.6|375
1607517900000|2020-12-09 12:45:00|13379.8|13378.6|13390.5|13389.3|13391|13389.8|13378.8|13377.6|229
1607518200000|2020-12-09 12:50:00|13390.8|13389.6|13393.5|13392.3|13393.5|13392.3|13389.5|13388.3|244
1607518500000|2020-12-09 12:55:00|13393.3|13392.1|13395.8|13394.6|13396|13394.8|13391.3|13390.1|227
1607518800000|2020-12-09 13:00:00|13395.3|13394.1|13395|13393.8|13397|13395.8|13390.3|13389.1|245
1607519100000|2020-12-09 13:05:00|13395.3|13394.1|13393|13391.8|13398|13396.8|13392.5|13391.3|162
1607519400000|2020-12-09 13:10:00|13393.3|13392.1|13397|13395.8|13398.5|13397.3|13391.8|13390.6|131
1607519700000|2020-12-09 13:15:00|13397.5|13396.3|13407|13405.8|13409.8|13408.6|13396.3|13395.1|501
1607520000000|2020-12-09 13:20:00|13407.3|13406.1|13411.5|13410.3|13414.5|13413.3|13407|13405.8|255
1607520300000|2020-12-09 13:25:00|13411.3|13410.1|13412.8|13411.6|13413.5|13412.3|13409.8|13408.6|147
1607520600000|2020-12-09 13:30:00|13413|13411.8|13410|13408.8|13415|13413.8|13409|13407.8|253
1607520900000|2020-12-09 13:35:00|13410.3|13409.1|13409|13407.8|13412.8|13411.6|13408.3|13407.1|181
1607521200000|2020-12-09 13:40:00|13409.3|13408.1|13408.5|13407.3|13410|13408.8|13406.3|13405.1|253
1607521500000|2020-12-09 13:45:00|13408.8|13407.6|13411.3|13410.1|13412.8|13411.6|13408|13406.8|112
1607521800000|2020-12-09 13:50:00|13411.5|13410.3|13405|13403.8|13416.5|13415.3|13404.5|13403.3|331
1607522100000|2020-12-09 13:55:00|13404.8|13403.6|13397|13395.8|13405.3|13404.1|13396.5|13395.3|290
1607522400000|2020-12-09 14:00:00|13396.8|13395.6|13392|13390.8|13397.5|13396.3|13391.3|13390.1|516
1607522700000|2020-12-09 14:05:00|13392.3|13391.1|13393.5|13392.3|13395.5|13394.3|13388.3|13387.1|452
1607523000000|2020-12-09 14:10:00|13393.8|13392.6|13387.5|13386.3|13393.8|13392.6|13386.3|13385.1|203
1607523300000|2020-12-09 14:15:00|13387.8|13386.6|13388.5|13387.3|13389|13387.8|13383|13381.8|325
1607523600000|2020-12-09 14:20:00|13388.8|13387.6|13386.5|13385.3|13389.3|13388.1|13386|13384.8|195
1607523900000|2020-12-09 14:25:00|13386.8|13385.6|13394|13392.8|13396|13394.8|13386.8|13385.6|378
1607524200000|2020-12-09 14:30:00|13394.3|13393.1|13387.5|13386.3|13397.3|13396.1|13383|13381.8|521
1607524500000|2020-12-09 14:35:00|13387.8|13386.6|13389|13387.8|13392|13390.8|13385|13383.8|320
1607524800000|2020-12-09 14:40:00|13389.3|13388.1|13395|13393.8|13397.5|13396.3|13388|13386.8|277
1607525100000|2020-12-09 14:45:00|13395.3|13394.1|13383|13381.8|13396|13394.8|13381.3|13380.1|332
1607525400000|2020-12-09 14:50:00|13383.3|13382.1|13383.8|13382.6|13387.8|13386.6|13379|13377.8|412
1607525700000|2020-12-09 14:55:00|13384|13382.8|13386.8|13385.6|13391.8|13390.6|13382|13380.8|291
1607526000000|2020-12-09 15:00:00|13386.5|13385.3|13384.5|13383.3|13393.8|13392.6|13380|13378.8|493
1607526300000|2020-12-09 15:05:00|13384.8|13383.6|13395|13393.8|13395.8|13394.6|13384.3|13383.1|428
1607526600000|2020-12-09 15:10:00|13395.1|13393.9|13384.1|13382.9|13396.1|13394.9|13373.9|13372.7|788
1607526900000|2020-12-09 15:15:00|13384.4|13383.2|13397.6|13396.4|13399.4|13398.2|13382.1|13380.9|502
1607527200000|2020-12-09 15:20:00|13397.9|13396.7|13387.6|13386.4|13399.4|13398.2|13387.1|13385.9|361
1607527500000|2020-12-09 15:25:00|13387.9|13386.7|13391.6|13390.4|13393.6|13392.4|13386.4|13385.2|372
1607527800000|2020-12-09 15:30:00|13391.9|13390.7|13382.6|13381.4|13393.6|13392.4|13381.9|13380.7|433
1607528100000|2020-12-09 15:35:00|13382.9|13381.7|13367.6|13366.4|13383.9|13382.7|13363.9|13362.7|641
1607528400000|2020-12-09 15:40:00|13367.9|13366.7|13370.6|13369.4|13372.9|13371.7|13365.4|13364.2|331
1607528700000|2020-12-09 15:45:00|13370.9|13369.7|13368.9|13367.7|13373.1|13371.9|13362.1|13360.9|379
1607529000000|2020-12-09 15:50:00|13369.1|13367.9|13364.6|13363.4|13371.1|13369.9|13360.4|13359.2|388
1607529300000|2020-12-09 15:55:00|13364.9|13363.7|13358.1|13356.9|13365.4|13364.2|13355.6|13354.4|437
1607529600000|2020-12-09 16:00:00|13358.4|13357.2|13351.6|13350.4|13366.1|13364.9|13351.6|13350.4|511
1607529900000|2020-12-09 16:05:00|13351.9|13350.7|13360.9|13359.7|13366.4|13365.2|13347.4|13346.2|766
1607530200000|2020-12-09 16:10:00|13361.6|13360.4|13349.9|13348.7|13362.4|13361.2|13344.6|13343.4|646
1607530500000|2020-12-09 16:15:00|13350.1|13348.9|13337.9|13336.7|13355.1|13353.9|13337.9|13336.7|565
1607530800000|2020-12-09 16:20:00|13338.6|13337.4|13353.4|13352.2|13354.9|13353.7|13329.1|13327.9|1117
1607531100000|2020-12-09 16:25:00|13353.6|13352.4|13359.9|13358.7|13361.1|13359.9|13346.4|13345.2|1080
1607531400000|2020-12-09 16:30:00|13360.1|13358.9|13338.5|13336.5|13363.8|13361.8|13336.5|13334.5|1414
1607531700000|2020-12-09 16:35:00|13338.8|13336.8|13355.3|13353.3|13359.3|13357.3|13335.8|13333.8|883
1607532000000|2020-12-09 16:40:00|13355|13353|13358.5|13356.5|13359.5|13357.5|13353.5|13351.5|251
1607532300000|2020-12-09 16:45:00|13358.3|13356.3|13349.5|13347.5|13360.8|13358.8|13345.5|13343.5|289
1607532600000|2020-12-09 16:50:00|13349.8|13347.8|13360.3|13358.3|13360.8|13358.8|13345.5|13343.5|234
1607532900000|2020-12-09 16:55:00|13360|13358|13365|13363|13366.5|13364.5|13358.3|13356.3|202
1607533200000|2020-12-09 17:00:00|13365.5|13363.5|13363.5|13361.5|13367|13365|13361|13359|242
1607533500000|2020-12-09 17:05:00|13363.3|13361.3|13365.5|13363.5|13368|13366|13360|13358|156
1607533800000|2020-12-09 17:10:00|13365.3|13363.3|13361|13359|13366.8|13364.8|13357.8|13355.8|187
1607534100000|2020-12-09 17:15:00|13360.8|13358.8|13354.8|13352.8|13360.8|13358.8|13350.5|13348.5|187
1607534400000|2020-12-09 17:20:00|13354.5|13352.5|13352.5|13350.5|13356.3|13354.3|13344|13342|170
1607534700000|2020-12-09 17:25:00|13352.3|13350.3|13357|13355|13358|13356|13351|13349|114
1607535000000|2020-12-09 17:30:00|13356.8|13354.8|13353.5|13351.5|13357|13355|13345.5|13343.5|215
1607535300000|2020-12-09 17:35:00|13353.3|13351.3|13344|13342|13354.5|13352.5|13341.5|13339.5|189
1607535600000|2020-12-09 17:40:00|13343.8|13341.8|13341.3|13339.3|13346.8|13344.8|13340.5|13338.5|135
1607535900000|2020-12-09 17:45:00|13341|13339|13334.5|13332.5|13343.5|13341.5|13329.3|13327.3|412
1607536200000|2020-12-09 17:50:00|13335|13333|13340|13338|13340|13338|13323.5|13321.5|342
1607536500000|2020-12-09 17:55:00|13339.8|13337.8|13344.8|13342.8|13349.5|13347.5|13337|13335|231
1607536800000|2020-12-09 18:00:00|13344.5|13342.5|13327.8|13325.8|13344.8|13342.8|13326.5|13324.5|309
1607537100000|2020-12-09 18:05:00|13328|13326|13343.8|13341.8|13344.3|13342.3|13324|13322|305
1607537400000|2020-12-09 18:10:00|13344|13342|13342|13340|13345|13343|13339|13337|139
1607537700000|2020-12-09 18:15:00|13341.8|13339.8|13336.3|13334.3|13347.8|13345.8|13332.5|13330.5|302
1607538000000|2020-12-09 18:20:00|13336|13334|13332.5|13330.5|13343|13341|13331.8|13329.8|183
1607538300000|2020-12-09 18:25:00|13332.3|13330.3|13327.5|13325.5|13334|13332|13322|13320|281
1607538600000|2020-12-09 18:30:00|13327.3|13325.3|13307.5|13305.5|13327.3|13325.3|13306.8|13304.8|424
1607538900000|2020-12-09 18:35:00|13307.8|13305.8|13313|13311|13315|13313|13304|13302|507
1607539200000|2020-12-09 18:40:00|13313.3|13311.3|13316|13314|13318|13316|13304|13302|371
1607539500000|2020-12-09 18:45:00|13316.8|13314.8|13315|13313|13319|13317|13312.3|13310.3|184
1607539800000|2020-12-09 18:50:00|13314.8|13312.8|13308.5|13306.5|13319|13317|13307.8|13305.8|187
1607540100000|2020-12-09 18:55:00|13308.8|13306.8|13283.5|13281.5|13310.3|13308.3|13283.5|13281.5|676
1607540400000|2020-12-09 19:00:00|13283.3|13281.3|13304|13302|13306|13304|13283.3|13281.3|400
1607540700000|2020-12-09 19:05:00|13304.3|13302.3|13306.5|13304.5|13309.5|13307.5|13299.5|13297.5|285
1607541000000|2020-12-09 19:10:00|13306.3|13304.3|13306.8|13304.8|13312|13310|13299|13297|191
1607541300000|2020-12-09 19:15:00|13306.5|13304.5|13307.5|13305.5|13309.3|13307.3|13298.5|13296.5|214
1607541600000|2020-12-09 19:20:00|13307.3|13305.3|13316.5|13314.5|13317.8|13315.8|13304|13302|134
1607541900000|2020-12-09 19:25:00|13316.8|13314.8|13334.5|13332.5|13335.8|13333.8|13315.5|13313.5|295
1607542200000|2020-12-09 19:30:00|13334.3|13332.3|13320.3|13318.3|13334.3|13332.3|13320|13318|301
1607542500000|2020-12-09 19:35:00|13320.5|13318.5|13319|13317|13324|13322|13317.8|13315.8|191
1607542800000|2020-12-09 19:40:00|13318.8|13316.8|13310.3|13308.3|13323.3|13321.3|13309.3|13307.3|214
1607543100000|2020-12-09 19:45:00|13310.5|13308.5|13318.5|13316.5|13324.5|13322.5|13309|13307|223
1607543400000|2020-12-09 19:50:00|13319.5|13317.5|13317|13315|13320.8|13318.8|13309.5|13307.5|190
1607543700000|2020-12-09 19:55:00|13316.5|13314.5|13317|13315|13323.8|13321.8|13315|13313|141
1607544000000|2020-12-09 20:00:00|13316.3|13314.3|13313.3|13311.3|13319.8|13317.8|13309.8|13307.8|159
1607544300000|2020-12-09 20:05:00|13313|13311|13320.5|13318.5|13322.8|13320.8|13312|13310|180
1607544600000|2020-12-09 20:10:00|13320.8|13318.8|13314.8|13312.8|13326|13324|13313.8|13311.8|97
1607544900000|2020-12-09 20:15:00|13314.5|13312.5|13311.3|13309.3|13316.3|13314.3|13307|13305|99
1607545200000|2020-12-09 20:20:00|13311|13309|13306.3|13304.3|13316.5|13314.5|13306|13304|66
1607545500000|2020-12-09 20:25:00|13306.5|13304.5|13301.3|13299.3|13307.3|13305.3|13292.5|13290.5|203
1607545800000|2020-12-09 20:30:00|13301|13299|13310.3|13308.3|13315.5|13313.5|13300|13298|160
1607546100000|2020-12-09 20:35:00|13310|13308|13316.5|13314.5|13316.8|13314.8|13302.3|13300.3|78
1607546400000|2020-12-09 20:40:00|13316.3|13314.3|13330.8|13328.8|13333.8|13331.8|13315.8|13313.8|140
1607546700000|2020-12-09 20:45:00|13331|13329|13323.8|13321.8|13343|13341|13321.8|13319.8|286
1607547000000|2020-12-09 20:50:00|13324|13322|13336.8|13334.8|13340|13338|13324|13322|216
1607547300000|2020-12-09 20:55:00|13337|13335|13335|13333|13356.3|13354.3|13335|13333|433
1607547600000|2020-12-09 21:00:00|13339.7|13334.7|13331.3|13326.3|13345.7|13340.7|13326|13321|19
1607547900000|2020-12-09 21:05:00|13330.5|13325.5|13332.9|13327.9|13334.1|13329.1|13328.7|13323.7|0
1607548200000|2020-12-09 21:10:00|13333.8|13328.8|13338|13333|13340.3|13335.3|13329.5|13324.5|0
1607548500000|2020-12-09 21:15:00|13338.1|13333.1|13336.9|13331.9|13338.7|13333.7|13335.2|13330.2|0
1607548800000|2020-12-09 21:20:00|13336.8|13331.8|13337.1|13332.1|13337.7|13332.7|13335.8|13330.8|0
1607549100000|2020-12-09 21:25:00|13337.2|13332.2|13335.2|13330.2|13337.5|13332.5|13334.7|13329.7|0
1607549400000|2020-12-09 21:30:00|13335.5|13330.5|13339.2|13334.2|13340.1|13335.1|13335.2|13330.2|0
1607549700000|2020-12-09 21:35:00|13338.4|13333.4|13336.6|13331.6|13339.3|13334.3|13335.2|13330.2|0
1607550000000|2020-12-09 21:40:00|13337.4|13332.4|13336.6|13331.6|13337.5|13332.5|13335.8|13330.8|0
1607550300000|2020-12-09 21:45:00|13335.8|13330.8|13335.2|13330.2|13337.4|13332.4|13334.2|13329.2|0
1607550600000|2020-12-09 21:50:00|13336|13331|13344.5|13339.5|13346.3|13341.3|13336|13331|0
1607550900000|2020-12-09 21:55:00|13346.1|13341.1|13345|13340|13346.9|13341.9|13343.6|13338.6|0
1607551200000|2020-12-09 22:00:00|13344.9|13339.9|13344.4|13339.4|13345.8|13340.8|13343.2|13338.2|0
1607551500000|2020-12-09 22:05:00|13345.6|13340.6|13342.8|13337.8|13345.6|13340.6|13342.8|13337.8|0
1607551800000|2020-12-09 22:10:00|13343.2|13338.2|13341.7|13336.7|13343.2|13338.2|13341.6|13336.6|0
1607552100000|2020-12-09 22:15:00|13341.4|13336.4|13342.3|13337.3|13342.9|13337.9|13341.4|13336.4|0
1607552400000|2020-12-09 22:20:00|13342.2|13337.2|13339.2|13334.2|13342.2|13337.2|13338.7|13333.7|0
1607552700000|2020-12-09 22:25:00|13339.3|13334.3|13340.1|13335.1|13340.8|13335.8|13338.5|13333.5|0
1607553000000|2020-12-09 22:30:00|13340.3|13335.3|13337.2|13332.2|13340.3|13335.3|13335.3|13330.3|0
1607553300000|2020-12-09 22:35:00|13337.3|13332.3|13336.4|13331.4|13337.6|13332.6|13334.6|13329.6|0
1607553600000|2020-12-09 22:40:00|13336.1|13331.1|13335.1|13330.1|13336.2|13331.2|13333|13328|0
1607553900000|2020-12-09 22:45:00|13335.2|13330.2|13336.5|13331.5|13337.2|13332.2|13335.2|13330.2|0
1607554200000|2020-12-09 22:50:00|13336.6|13331.6|13337|13332|13338.5|13333.5|13336.6|13331.6|0
1607554500000|2020-12-09 22:55:00|13337.3|13332.3|13335.6|13330.6|13339.2|13334.2|13335|13330|0
1607554800000|2020-12-09 23:00:00|13338|13333|13344.9|13339.9|13345.1|13340.1|13334|13329|0
1607555100000|2020-12-09 23:05:00|13345.2|13340.2|13348.2|13343.2|13348.2|13343.2|13343.2|13338.2|0
1607555400000|2020-12-09 23:10:00|13348.3|13343.3|13349.9|13344.9|13354.1|13349.1|13345.6|13340.6|0
1607555700000|2020-12-09 23:15:00|13349.1|13344.1|13349.3|13344.3|13352.3|13347.3|13348.1|13343.1|0
1607556000000|2020-12-09 23:20:00|13348.9|13343.9|13350.3|13345.3|13352.5|13347.5|13348|13343|0
1607556300000|2020-12-09 23:25:00|13349.5|13344.5|13353.1|13348.1|13355|13350|13349.4|13344.4|0
1607556600000|2020-12-09 23:30:00|13353.2|13348.2|13352.5|13347.5|13354|13349|13351.5|13346.5|0
1607556900000|2020-12-09 23:35:00|13354.1|13349.1|13357.6|13352.6|13358.4|13353.4|13351.6|13346.6|0
1607557200000|2020-12-09 23:40:00|13358.4|13353.4|13354.8|13349.8|13358.4|13353.4|13354|13349|0
1607557500000|2020-12-09 23:45:00|13354|13349|13348.2|13343.2|13354.1|13349.1|13348.1|13343.1|0
1607557800000|2020-12-09 23:50:00|13349|13344|13349.5|13344.5|13351.1|13346.1|13347.8|13342.8|0
1607558100000|2020-12-09 23:55:00|13350.3|13345.3|13349.9|13344.9|13350.8|13345.8|13347.4|13342.4|0
1607558400000|2020-12-10 00:00:00|13350.7|13345.7|13346.3|13341.3|13352.4|13347.4|13345.9|13340.9|0
1607558700000|2020-12-10 00:05:00|13345.5|13340.5|13344.6|13339.6|13346.3|13341.3|13340.6|13335.6|0
1607559000000|2020-12-10 00:10:00|13344.2|13339.2|13344.3|13339.3|13350.3|13345.3|13343.8|13338.8|0
1607559300000|2020-12-10 00:15:00|13343.5|13338.5|13326.5|13322.5|13347.2|13342.2|13325.5|13321.5|79
1607559600000|2020-12-10 00:20:00|13326.8|13322.8|13332|13328|13333|13329|13325.8|13321.8|85
1607559900000|2020-12-10 00:25:00|13331.5|13327.5|13332.8|13328.8|13332.8|13328.8|13329|13325|5
1607560200000|2020-12-10 00:30:00|13332.5|13328.5|13335.5|13331.5|13335.5|13331.5|13330.8|13326.8|31
1607560500000|2020-12-10 00:35:00|13335.3|13331.3|13338|13334|13338.3|13334.3|13333.3|13329.3|8
1607560800000|2020-12-10 00:40:00|13337.5|13333.5|13341.3|13337.3|13342.8|13338.8|13337|13333|13
1607561100000|2020-12-10 00:45:00|13341|13337|13339.8|13335.8|13343|13339|13339.8|13335.8|4
1607561400000|2020-12-10 00:50:00|13336.5|13332.5|13335.8|13331.8|13340.3|13336.3|13335.8|13331.8|35
1607561700000|2020-12-10 00:55:00|13334.8|13330.8|13337.8|13333.8|13340.3|13336.3|13334.3|13330.3|25
1607562000000|2020-12-10 01:00:00|13336.3|13332.3|13336|13332|13342|13338|13332.5|13328.5|25
1607562300000|2020-12-10 01:05:00|13335.8|13331.8|13335.5|13331.5|13338.8|13334.8|13333.8|13329.8|11
1607562600000|2020-12-10 01:10:00|13335.3|13331.3|13333|13329|13335.5|13331.5|13332|13328|4
1607562900000|2020-12-10 01:15:00|13333.3|13329.3|13335|13331|13337|13333|13333.3|13329.3|7
1607563200000|2020-12-10 01:20:00|13334.3|13330.3|13340.8|13336.8|13340.8|13336.8|13334|13330|16
1607563500000|2020-12-10 01:25:00|13340.5|13336.5|13334|13330|13341.5|13337.5|13332|13328|14
1607563800000|2020-12-10 01:30:00|13334.3|13330.3|13345|13341|13345|13341|13324.8|13320.8|27
1607564100000|2020-12-10 01:35:00|13345.3|13341.3|13338.3|13334.3|13346.8|13342.8|13338.3|13334.3|4
1607564400000|2020-12-10 01:40:00|13339|13335|13336.8|13332.8|13340|13336|13334.8|13330.8|4
1607564700000|2020-12-10 01:45:00|13336.5|13332.5|13331.3|13327.3|13337.8|13333.8|13330.5|13326.5|7
1607565000000|2020-12-10 01:50:00|13331.5|13327.5|13332.3|13328.3|13333|13329|13329.8|13325.8|13
1607565300000|2020-12-10 01:55:00|13331.5|13327.5|13333.3|13329.3|13336|13332|13330.8|13326.8|26
1607565600000|2020-12-10 02:00:00|13334.8|13330.8|13339.5|13335.5|13342|13338|13334.3|13330.3|19
1607565900000|2020-12-10 02:05:00|13339|13335|13339.8|13335.8|13341|13337|13336|13332|18
1607566200000|2020-12-10 02:10:00|13340|13336|13338|13334|13340.3|13336.3|13338|13334|2
1607566500000|2020-12-10 02:15:00|13338.8|13334.8|13340.5|13336.5|13341.5|13337.5|13336.5|13332.5|5
1607566800000|2020-12-10 02:20:00|13340.3|13336.3|13334.3|13330.3|13340.3|13336.3|13332.3|13328.3|27
1607567100000|2020-12-10 02:25:00|13333.8|13329.8|13333.8|13329.8|13334|13330|13332.5|13328.5|5
1607567400000|2020-12-10 02:30:00|13334|13330|13336.5|13332.5|13336.8|13332.8|13334|13330|8
1607567700000|2020-12-10 02:35:00|13336.3|13332.3|13339.8|13335.8|13341.5|13337.5|13336.3|13332.3|4
1607568000000|2020-12-10 02:40:00|13340.3|13336.3|13338.3|13334.3|13340.5|13336.5|13336.8|13332.8|6
1607568300000|2020-12-10 02:45:00|13338.5|13334.5|13339.3|13335.3|13340|13336|13338|13334|3
1607568600000|2020-12-10 02:50:00|13339.5|13335.5|13341|13337|13341.3|13337.3|13338|13334|7
1607568900000|2020-12-10 02:55:00|13340.3|13336.3|13340.3|13336.3|13344|13340|13340|13336|20
1607569200000|2020-12-10 03:00:00|13340.5|13336.5|13340.8|13336.8|13344.5|13340.5|13340.5|13336.5|5
1607569500000|2020-12-10 03:05:00|13341|13337|13340.3|13336.3|13341.8|13337.8|13338|13334|2
1607569800000|2020-12-10 03:10:00|13340.8|13336.8|13343.8|13339.8|13344.3|13340.3|13340.8|13336.8|3
1607570100000|2020-12-10 03:15:00|13343.5|13339.5|13327.8|13323.8|13343.5|13339.5|13320.8|13316.8|38
1607570400000|2020-12-10 03:20:00|13327.5|13323.5|13328.5|13324.5|13328.5|13324.5|13326.8|13322.8|3
1607570700000|2020-12-10 03:25:00|13330.3|13326.3|13326.8|13322.8|13331|13327|13321.5|13317.5|13
1607571000000|2020-12-10 03:30:00|13327|13323|13327.8|13323.8|13329.5|13325.5|13323|13319|7
1607571300000|2020-12-10 03:35:00|13327.5|13323.5|13328.3|13324.3|13329|13325|13326.5|13322.5|1
1607571600000|2020-12-10 03:40:00|13327.8|13323.8|13328.3|13324.3|13330.3|13326.3|13326.5|13322.5|6
1607571900000|2020-12-10 03:45:00|13328.5|13324.5|13327.8|13323.8|13331.3|13327.3|13326.8|13322.8|18
1607572200000|2020-12-10 03:50:00|13328.3|13324.3|13324|13320|13328.5|13324.5|13322.8|13318.8|4
1607572500000|2020-12-10 03:55:00|13323.8|13319.8|13329.5|13325.5|13329.5|13325.5|13323|13319|7
1607572800000|2020-12-10 04:00:00|13329.3|13325.3|13331|13327|13331|13327|13329|13325|6
1607573100000|2020-12-10 04:05:00|13330.8|13326.8|13334.8|13330.8|13336|13332|13330.8|13326.8|13
1607573400000|2020-12-10 04:10:00|13334.3|13330.3|13336|13332|13336|13332|13333|13329|2
1607573700000|2020-12-10 04:15:00|13335.8|13331.8|13334.8|13330.8|13336.5|13332.5|13334.8|13330.8|3
1607574000000|2020-12-10 04:20:00|13335|13331|13342.3|13338.3|13343.3|13339.3|13335|13331|7
1607574300000|2020-12-10 04:25:00|13342.5|13338.5|13345|13341|13345|13341|13342.5|13338.5|4
1607574600000|2020-12-10 04:30:00|13344.8|13340.8|13341|13337|13344.8|13340.8|13341|13337|10
1607574900000|2020-12-10 04:35:00|13341.3|13337.3|13347.5|13343.5|13349.5|13345.5|13341.3|13337.3|68
1607575200000|2020-12-10 04:40:00|13347|13343|13345.8|13341.8|13349.5|13345.5|13345.5|13341.5|4
1607575500000|2020-12-10 04:45:00|13346|13342|13342.5|13338.5|13346.8|13342.8|13342.3|13338.3|26
1607575800000|2020-12-10 04:50:00|13343|13339|13346.5|13342.5|13348|13344|13341.5|13337.5|23
1607576100000|2020-12-10 04:55:00|13347.3|13343.3|13343.5|13339.5|13347.8|13343.8|13342.8|13338.8|42
1607576400000|2020-12-10 05:00:00|13343.8|13339.8|13340.3|13336.3|13345|13341|13340|13336|15
1607576700000|2020-12-10 05:05:00|13340|13336|13336.5|13332.5|13341|13337|13336.3|13332.3|31
1607577000000|2020-12-10 05:10:00|13337.3|13333.3|13336|13332|13337.5|13333.5|13333.8|13329.8|32
1607577300000|2020-12-10 05:15:00|13334.8|13330.8|13338.3|13334.3|13339|13335|13334.5|13330.5|20
1607577600000|2020-12-10 05:20:00|13338.5|13334.5|13332|13328|13339|13335|13329.5|13325.5|24
1607577900000|2020-12-10 05:25:00|13332.5|13328.5|13331.8|13327.8|13333|13329|13331.3|13327.3|3
1607578200000|2020-12-10 05:30:00|13332|13328|13339.8|13335.8|13341.5|13337.5|13332|13328|42
1607578500000|2020-12-10 05:35:00|13339.3|13335.3|13335.3|13331.3|13339.8|13335.8|13335|13331|42
1607578800000|2020-12-10 05:40:00|13335.5|13331.5|13340.8|13336.8|13340.8|13336.8|13332.8|13328.8|29
1607579100000|2020-12-10 05:45:00|13341|13337|13338.5|13334.5|13341|13337|13337.3|13333.3|27
1607579400000|2020-12-10 05:50:00|13338.3|13334.3|13332.5|13328.5|13338.3|13334.3|13331.8|13327.8|35
1607579700000|2020-12-10 05:55:00|13331.5|13327.5|13332.8|13328.8|13332.8|13328.8|13328|13324|8
1607580000000|2020-12-10 06:00:00|13332|13328|13329.3|13325.3|13332|13328|13328.8|13324.8|10
1607580300000|2020-12-10 06:05:00|13329|13325|13323.8|13319.8|13329|13325|13322.8|13318.8|14
1607580600000|2020-12-10 06:10:00|13324|13320|13322.5|13318.5|13325|13321|13318.5|13314.5|33
1607580900000|2020-12-10 06:15:00|13323.3|13319.3|13324.8|13320.8|13326|13322|13322.3|13318.3|20
1607581200000|2020-12-10 06:20:00|13325.3|13321.3|13324|13320|13326.5|13322.5|13323.3|13319.3|26
1607581500000|2020-12-10 06:25:00|13323.5|13319.5|13323.8|13319.8|13326.5|13322.5|13322.8|13318.8|11
1607581800000|2020-12-10 06:30:00|13324|13320|13321.8|13317.8|13324.3|13320.3|13319.5|13315.5|14
1607582100000|2020-12-10 06:35:00|13322|13318|13314.5|13310.5|13323.3|13319.3|13313.5|13309.5|33
1607582400000|2020-12-10 06:40:00|13312.8|13308.8|13306.5|13302.5|13314.8|13310.8|13306.3|13302.3|23
1607582700000|2020-12-10 06:45:00|13306.8|13302.8|13303|13299|13312.5|13308.5|13302.8|13298.8|82
1607583000000|2020-12-10 06:50:00|13302.8|13298.8|13306|13302|13307|13303|13299.8|13295.8|34
1607583300000|2020-12-10 06:55:00|13307|13303|13305.5|13301.5|13308|13304|13297.5|13293.5|121
1607583600000|2020-12-10 07:00:00|13304.5|13302.5|13314.3|13312.3|13314.3|13312.3|13296|13294|317
1607583900000|2020-12-10 07:05:00|13314.5|13312.5|13315|13313|13320.8|13318.8|13311|13309|274
1607584200000|2020-12-10 07:10:00|13314.8|13312.8|13312.5|13310.5|13317.3|13315.3|13312|13310|80
1607584500000|2020-12-10 07:15:00|13312.8|13310.8|13318|13316|13319|13317|13309|13307|124
1607584800000|2020-12-10 07:20:00|13317.8|13315.8|13315.8|13313.8|13318.8|13316.8|13311.8|13309.8|83
1607585100000|2020-12-10 07:25:00|13316|13314|13310|13308|13318.5|13316.5|13310|13308|81
1607585400000|2020-12-10 07:30:00|13309.8|13307.8|13315|13313|13319|13317|13307|13305|124
1607585700000|2020-12-10 07:35:00|13314.8|13312.8|13315.8|13313.8|13318.5|13316.5|13310.8|13308.8|186
1607586000000|2020-12-10 07:40:00|13316|13314|13322|13320|13323.8|13321.8|13314.5|13312.5|147
1607586300000|2020-12-10 07:45:00|13321.8|13319.8|13322.5|13320.5|13324|13322|13319.5|13317.5|129
1607586600000|2020-12-10 07:50:00|13322.3|13320.3|13327.8|13325.8|13332.3|13330.3|13322.3|13320.3|150
1607586900000|2020-12-10 07:55:00|13328.8|13326.8|13337.3|13335.3|13337.8|13335.8|13324|13322|257
1607587200000|2020-12-10 08:00:00|13336.9|13335.7|13349.1|13347.9|13357.1|13355.9|13332.1|13330.9|1909
1607587500000|2020-12-10 08:05:00|13348.4|13347.2|13342.1|13340.9|13352.6|13351.4|13340.1|13338.9|1091
1607587800000|2020-12-10 08:10:00|13342.6|13341.4|13352.1|13350.9|13365.6|13364.4|13341.6|13340.4|1157
1607588100000|2020-12-10 08:15:00|13352.4|13351.2|13351.9|13350.7|13363.9|13362.7|13348.6|13347.4|798
1607588400000|2020-12-10 08:20:00|13352.1|13350.9|13346.9|13345.7|13362.4|13361.2|13346.9|13345.7|917
1607588700000|2020-12-10 08:25:00|13346.6|13345.4|13351.1|13349.9|13354.1|13352.9|13339.6|13338.4|666
1607589000000|2020-12-10 08:30:00|13353.6|13352.4|13359.6|13358.4|13361.6|13360.4|13345.1|13343.9|588
1607589300000|2020-12-10 08:35:00|13359.4|13358.2|13347.6|13346.4|13360.1|13358.9|13345.9|13344.7|552
1607589600000|2020-12-10 08:40:00|13347.4|13346.2|13345.1|13343.9|13351.6|13350.4|13336.9|13335.7|828
1607589900000|2020-12-10 08:45:00|13344.9|13343.7|13353.6|13352.4|13354.9|13353.7|13343.1|13341.9|377
1607590200000|2020-12-10 08:50:00|13353.9|13352.7|13343.9|13342.7|13355.1|13353.9|13338.6|13337.4|636
1607590500000|2020-12-10 08:55:00|13343.4|13342.2|13337.6|13336.4|13348.9|13347.7|13334.1|13332.9|820
1607590800000|2020-12-10 09:00:00|13337.9|13336.7|13340.1|13338.9|13346.1|13344.9|13335.4|13334.2|546
1607591100000|2020-12-10 09:05:00|13339.6|13338.4|13360.1|13358.9|13362.1|13360.9|13337.9|13336.7|777
1607591400000|2020-12-10 09:10:00|13359.9|13358.7|13358.1|13356.9|13363.1|13361.9|13355.9|13354.7|429
1607591700000|2020-12-10 09:15:00|13358.4|13357.2|13361.6|13360.4|13365.1|13363.9|13355.4|13354.2|409
1607592000000|2020-12-10 09:20:00|13361.4|13360.2|13355.3|13354.1|13362.3|13361.1|13352.6|13351.4|365
1607592300000|2020-12-10 09:25:00|13355.6|13354.4|13360.6|13359.4|13363.3|13362.1|13354.1|13352.9|184
1607592600000|2020-12-10 09:30:00|13360.8|13359.6|13361.6|13360.4|13363.3|13362.1|13358.6|13357.4|181
1607592900000|2020-12-10 09:35:00|13361.8|13360.6|13350.8|13349.6|13367.3|13366.1|13350.8|13349.6|290
1607593200000|2020-12-10 09:40:00|13351.1|13349.9|13352.8|13351.6|13356.6|13355.4|13350.6|13349.4|150
1607593500000|2020-12-10 09:45:00|13352.6|13351.4|13355.8|13354.6|13360.6|13359.4|13347.6|13346.4|305
1607593800000|2020-12-10 09:50:00|13355.3|13354.1|13354.8|13353.6|13359.8|13358.6|13353.1|13351.9|144
1607594100000|2020-12-10 09:55:00|13354.6|13353.4|13349.3|13348.1|13355.6|13354.4|13346.8|13345.6|172
1607594400000|2020-12-10 10:00:00|13349.6|13348.4|13361.3|13360.1|13362.8|13361.6|13347.8|13346.6|330
1607594700000|2020-12-10 10:05:00|13361.1|13359.9|13355.8|13354.6|13362.6|13361.4|13354.8|13353.6|191
1607595000000|2020-12-10 10:10:00|13356.1|13354.9|13359.3|13358.1|13363.6|13362.4|13355.8|13354.6|169
1607595300000|2020-12-10 10:15:00|13359.6|13358.4|13340.8|13339.6|13360.1|13358.9|13340.8|13339.6|406
1607595600000|2020-12-10 10:20:00|13340.6|13339.4|13348.3|13347.1|13348.8|13347.6|13339.6|13338.4|255
1607595900000|2020-12-10 10:25:00|13348.6|13347.4|13361.3|13360.1|13362.8|13361.6|13347.8|13346.6|355
1607596200000|2020-12-10 10:30:00|13361.1|13359.9|13358.1|13356.9|13363.3|13362.1|13357.8|13356.6|252
1607596500000|2020-12-10 10:35:00|13357.8|13356.6|13364.8|13363.6|13369.1|13367.9|13356.3|13355.1|532
1607596800000|2020-12-10 10:40:00|13365.1|13363.9|13363.8|13362.6|13373.1|13371.9|13362.3|13361.1|514
1607597100000|2020-12-10 10:45:00|13363.3|13362.1|13361.3|13360.1|13367.1|13365.9|13360.8|13359.6|288
1607597400000|2020-12-10 10:50:00|13361.6|13360.4|13359.6|13358.4|13367.6|13366.4|13359.3|13358.1|112
1607597700000|2020-12-10 10:55:00|13360.1|13358.9|13358.3|13357.1|13361.8|13360.6|13354.6|13353.4|181
1607598000000|2020-12-10 11:00:00|13358.6|13357.4|13357.8|13356.6|13361.8|13360.6|13356.6|13355.4|203
1607598300000|2020-12-10 11:05:00|13358.1|13356.9|13353.3|13352.1|13359.3|13358.1|13353.3|13352.1|147
1607598600000|2020-12-10 11:10:00|13353.1|13351.9|13346.8|13345.6|13355.8|13354.6|13346.6|13345.4|370
1607598900000|2020-12-10 11:15:00|13347.1|13345.9|13342.1|13340.9|13348.8|13347.6|13329.3|13328.1|717
1607599200000|2020-12-10 11:20:00|13341.8|13340.6|13348.6|13347.4|13349.8|13348.6|13341.8|13340.6|262
1607599500000|2020-12-10 11:25:00|13348.8|13347.6|13348.8|13347.6|13351.8|13350.6|13347.6|13346.4|163
1607599800000|2020-12-10 11:30:00|13349.1|13347.9|13350.8|13349.6|13353.3|13352.1|13348.1|13346.9|271
1607600100000|2020-12-10 11:35:00|13350.6|13349.4|13354.8|13353.6|13355.6|13354.4|13345.8|13344.6|270
1607600400000|2020-12-10 11:40:00|13354.6|13353.4|13354.8|13353.6|13357.1|13355.9|13352.3|13351.1|171
1607600700000|2020-12-10 11:45:00|13354.6|13353.4|13349.8|13348.6|13359.6|13358.4|13345.8|13344.6|491
1607601000000|2020-12-10 11:50:00|13350.1|13348.9|13352.6|13351.4|13354.3|13353.1|13349.1|13347.9|164
1607601300000|2020-12-10 11:55:00|13352.8|13351.6|13357.3|13356.1|13357.6|13356.4|13351.6|13350.4|185
1607601600000|2020-12-10 12:00:00|13356.8|13355.6|13350.3|13349.1|13358.3|13357.1|13349.3|13348.1|226
1607601900000|2020-12-10 12:05:00|13350.6|13349.4|13348.8|13347.6|13353.8|13352.6|13347.1|13345.9|321
1607602200000|2020-12-10 12:10:00|13349.1|13347.9|13343.3|13342.1|13351.3|13350.1|13338.3|13337.1|268
1607602500000|2020-12-10 12:15:00|13343.1|13341.9|13339.3|13338.1|13345.1|13343.9|13337.6|13336.4|448
1607602800000|2020-12-10 12:20:00|13339.1|13337.9|13332.1|13330.9|13340.3|13339.1|13327.1|13325.9|486
1607603100000|2020-12-10 12:25:00|13332.3|13331.1|13332.3|13331.1|13334.6|13333.4|13329.3|13328.1|309
1607603400000|2020-12-10 12:30:00|13332.1|13330.9|13315.8|13314.6|13333.1|13331.9|13315.3|13314.1|413
1607603700000|2020-12-10 12:35:00|13316.1|13314.9|13324.6|13323.4|13324.6|13323.4|13311.6|13310.4|609
1607604000000|2020-12-10 12:40:00|13323.9|13322.7|13334.1|13332.9|13334.9|13333.7|13321.9|13320.7|499
1607604300000|2020-12-10 12:45:00|13333.9|13332.7|13328.4|13327.2|13365.4|13364.2|13321.9|13320.7|1359
1607604600000|2020-12-10 12:50:00|13328.9|13327.7|13337.4|13336.2|13338.4|13337.2|13326.6|13325.4|314
1607604900000|2020-12-10 12:55:00|13337.6|13336.4|13326.6|13325.4|13337.6|13336.4|13323.4|13322.2|372
1607605200000|2020-12-10 13:00:00|13326.4|13325.2|13326.1|13324.9|13331.9|13330.7|13314.6|13313.4|772
1607605500000|2020-12-10 13:05:00|13325.1|13323.9|13322.1|13320.9|13327.1|13325.9|13318.6|13317.4|404
1607605800000|2020-12-10 13:10:00|13322.4|13321.2|13329.1|13327.9|13333.1|13331.9|13321.9|13320.7|473
1607606100000|2020-12-10 13:15:00|13328.9|13327.7|13315.1|13313.9|13329.9|13328.7|13312.1|13310.9|391
1607606400000|2020-12-10 13:20:00|13314.9|13313.7|13328.6|13327.4|13329.6|13328.4|13313.4|13312.2|321
1607606700000|2020-12-10 13:25:00|13328.9|13327.7|13333.1|13331.9|13333.9|13332.7|13326.6|13325.4|250
1607607000000|2020-12-10 13:30:00|13332.9|13331.7|13321.6|13320.4|13334.6|13333.4|13320.9|13319.7|564
1607607300000|2020-12-10 13:35:00|13321.4|13320.2|13307.6|13306.4|13321.9|13320.7|13303.1|13301.9|836
1607607600000|2020-12-10 13:40:00|13307.4|13306.2|13292.4|13291.2|13310.6|13309.4|13290.4|13289.2|663
1607607900000|2020-12-10 13:45:00|13292.1|13290.9|13283.1|13281.9|13292.1|13290.9|13273.4|13272.2|1061
1607608200000|2020-12-10 13:50:00|13283.4|13282.2|13256.6|13255.4|13284.6|13283.4|13254.4|13253.2|1247
1607608500000|2020-12-10 13:55:00|13256.9|13255.7|13234.9|13233.7|13265.6|13264.4|13211.4|13210.2|2318
1607608800000|2020-12-10 14:00:00|13234.6|13233.4|13237.6|13236.4|13250.1|13248.9|13221.9|13220.7|1169
1607609100000|2020-12-10 14:05:00|13236.9|13235.7|13226.4|13225.2|13243.4|13242.2|13216.6|13215.4|778
1607609400000|2020-12-10 14:10:00|13226.1|13224.9|13218.4|13217.2|13234.6|13233.4|13213.4|13212.2|829
1607609700000|2020-12-10 14:15:00|13218.1|13216.9|13228.6|13227.4|13233.9|13232.7|13211.4|13210.2|716
1607610000000|2020-12-10 14:20:00|13228.1|13226.9|13233.9|13232.7|13238.4|13237.2|13215.4|13214.2|672
1607610300000|2020-12-10 14:25:00|13232.9|13231.7|13228.4|13227.2|13242.6|13241.4|13228.1|13226.9|532
1607610600000|2020-12-10 14:30:00|13228.1|13226.9|13217.6|13216.4|13242.1|13240.9|13211.9|13210.7|964
1607610900000|2020-12-10 14:35:00|13217.9|13216.7|13248.1|13246.9|13249.4|13248.2|13215.1|13213.9|848
1607611200000|2020-12-10 14:40:00|13247.4|13246.2|13234.4|13233.2|13254.9|13253.7|13232.6|13231.4|666
1607611500000|2020-12-10 14:45:00|13234.6|13233.4|13249.4|13248.2|13250.9|13249.7|13230.6|13229.4|539
1607611800000|2020-12-10 14:50:00|13249.6|13248.4|13263.6|13262.4|13264.1|13262.9|13247.9|13246.7|774
1607612100000|2020-12-10 14:55:00|13263.1|13261.9|13281.6|13280.4|13290.4|13289.2|13263.1|13261.9|1263
1607612400000|2020-12-10 15:00:00|13281.1|13279.9|13283.4|13282.2|13294.1|13292.9|13280.9|13279.7|1025
1607612700000|2020-12-10 15:05:00|13283.1|13281.9|13301.1|13299.9|13308.6|13307.4|13281.6|13280.4|1134
1607613000000|2020-12-10 15:10:00|13301.4|13300.2|13298.1|13296.9|13312.6|13311.4|13297.9|13296.7|702
1607613300000|2020-12-10 15:15:00|13298.4|13297.2|13300.1|13298.9|13308.1|13306.9|13296.6|13295.4|528
1607613600000|2020-12-10 15:20:00|13300.4|13299.2|13302.1|13300.9|13310.6|13309.4|13300.4|13299.2|427
1607613900000|2020-12-10 15:25:00|13301.9|13300.7|13295.1|13293.9|13305.1|13303.9|13289.1|13287.9|561
1607614200000|2020-12-10 15:30:00|13294.9|13293.7|13296.9|13295.7|13303.1|13301.9|13291.6|13290.4|431
1607614500000|2020-12-10 15:35:00|13296.6|13295.4|13315.9|13314.7|13317.4|13316.2|13296.4|13295.2|566
1607614800000|2020-12-10 15:40:00|13315.6|13314.4|13307.1|13305.9|13318.4|13317.2|13305.9|13304.7|528
1607615100000|2020-12-10 15:45:00|13307.4|13306.2|13299.6|13298.4|13308.4|13307.2|13293.1|13291.9|526
1607615400000|2020-12-10 15:50:00|13299.9|13298.7|13305.1|13303.9|13312.1|13310.9|13299.6|13298.4|359
1607615700000|2020-12-10 15:55:00|13305.4|13304.2|13307.1|13305.9|13309.1|13307.9|13299.1|13297.9|623
1607616000000|2020-12-10 16:00:00|13306.9|13305.7|13315.1|13313.9|13321.1|13319.9|13305.6|13304.4|612
1607616300000|2020-12-10 16:05:00|13315.4|13314.2|13313.1|13311.9|13319.4|13318.2|13308.4|13307.2|398
1607616600000|2020-12-10 16:10:00|13313.4|13312.2|13319.6|13318.4|13320.4|13319.2|13308.1|13306.9|374
1607616900000|2020-12-10 16:15:00|13319.9|13318.7|13323.6|13322.4|13327.6|13326.4|13319.1|13317.9|455
1607617200000|2020-12-10 16:20:00|13323.4|13322.2|13327.4|13326.2|13328.1|13326.9|13319.6|13318.4|372
1607617500000|2020-12-10 16:25:00|13327.6|13326.4|13304.4|13303.2|13328.9|13327.7|13304.4|13303.2|818
1607617800000|2020-12-10 16:30:00|13306.8|13304.8|13298.5|13296.5|13310.5|13308.5|13291.5|13289.5|1607
1607618100000|2020-12-10 16:35:00|13298.3|13296.3|13297|13295|13302.5|13300.5|13292.3|13290.3|649
1607618400000|2020-12-10 16:40:00|13297.3|13295.3|13291.5|13289.5|13298.3|13296.3|13287.5|13285.5|547
1607618700000|2020-12-10 16:45:00|13291.3|13289.3|13286.3|13284.3|13294|13292|13286|13284|192
1607619000000|2020-12-10 16:50:00|13286|13284|13271|13269|13287.5|13285.5|13270.5|13268.5|712
1607619300000|2020-12-10 16:55:00|13271.3|13269.3|13269.5|13267.5|13273.3|13271.3|13264.8|13262.8|381
1607619600000|2020-12-10 17:00:00|13269.3|13267.3|13284.3|13282.3|13284.5|13282.5|13266.5|13264.5|408
1607619900000|2020-12-10 17:05:00|13284.5|13282.5|13293.5|13291.5|13293.5|13291.5|13282.5|13280.5|246
1607620200000|2020-12-10 17:10:00|13293.8|13291.8|13290.5|13288.5|13295.8|13293.8|13290.3|13288.3|129
1607620500000|2020-12-10 17:15:00|13290.8|13288.8|13293|13291|13295|13293|13288|13286|148
1607620800000|2020-12-10 17:20:00|13292.8|13290.8|13289.5|13287.5|13293.5|13291.5|13285|13283|182
1607621100000|2020-12-10 17:25:00|13289.8|13287.8|13291|13289|13293.5|13291.5|13285.5|13283.5|139
1607621400000|2020-12-10 17:30:00|13290.8|13288.8|13294.3|13292.3|13295|13293|13289.3|13287.3|122
1607621700000|2020-12-10 17:35:00|13294|13292|13289.5|13287.5|13295.3|13293.3|13288.3|13286.3|94
1607622000000|2020-12-10 17:40:00|13289.8|13287.8|13292|13290|13294.5|13292.5|13289.8|13287.8|68
1607622300000|2020-12-10 17:45:00|13291.8|13289.8|13282.5|13280.5|13296.5|13294.5|13282.5|13280.5|175
1607622600000|2020-12-10 17:50:00|13282.3|13280.3|13277|13275|13285.8|13283.8|13276.8|13274.8|194
1607622900000|2020-12-10 17:55:00|13277.3|13275.3|13283|13281|13286|13284|13275.5|13273.5|228
1607623200000|2020-12-10 18:00:00|13283.3|13281.3|13282.5|13280.5|13286.5|13284.5|13275.8|13273.8|247
1607623500000|2020-12-10 18:05:00|13282.8|13280.8|13287.8|13285.8|13291|13289|13281.5|13279.5|107
1607623800000|2020-12-10 18:10:00|13288|13286|13294|13292|13295.8|13293.8|13287.5|13285.5|121
1607624100000|2020-12-10 18:15:00|13294.3|13292.3|13292.8|13290.8|13295.5|13293.5|13287.5|13285.5|100
1607624400000|2020-12-10 18:20:00|13292.5|13290.5|13285.5|13283.5|13292.8|13290.8|13285|13283|56
1607624700000|2020-12-10 18:25:00|13285.8|13283.8|13289.5|13287.5|13294|13292|13285.8|13283.8|78
1607625000000|2020-12-10 18:30:00|13289.3|13287.3|13285|13283|13291.5|13289.5|13281|13279|69
1607625300000|2020-12-10 18:35:00|13284.8|13282.8|13285.5|13283.5|13286.5|13284.5|13279.3|13277.3|90
1607625600000|2020-12-10 18:40:00|13285.3|13283.3|13280.8|13278.8|13285.8|13283.8|13279.5|13277.5|77
1607625900000|2020-12-10 18:45:00|13280.5|13278.5|13282.5|13280.5|13285|13283|13276.3|13274.3|152
1607626200000|2020-12-10 18:50:00|13282.8|13280.8|13285.8|13283.8|13288.3|13286.3|13280|13278|87
1607626500000|2020-12-10 18:55:00|13285.5|13283.5|13281.5|13279.5|13287|13285|13277|13275|139
1607626800000|2020-12-10 19:00:00|13281.8|13279.8|13276|13274|13286|13284|13275.5|13273.5|84
1607627100000|2020-12-10 19:05:00|13276.3|13274.3|13282|13280|13282.5|13280.5|13275.5|13273.5|44
1607627400000|2020-12-10 19:10:00|13281.8|13279.8|13273|13271|13282.3|13280.3|13270.8|13268.8|104
1607627700000|2020-12-10 19:15:00|13272.8|13270.8|13273.5|13271.5|13275.3|13273.3|13268.5|13266.5|90
1607628000000|2020-12-10 19:20:00|13273|13271|13268.3|13266.3|13275.5|13273.5|13264.8|13262.8|84
1607628300000|2020-12-10 19:25:00|13268|13266|13272|13270|13277.8|13275.8|13268|13266|62
1607628600000|2020-12-10 19:30:00|13272.3|13270.3|13276.8|13274.8|13278.5|13276.5|13270|13268|73
1607628900000|2020-12-10 19:35:00|13277|13275|13285|13283|13285.5|13283.5|13275.8|13273.8|74
1607629200000|2020-12-10 19:40:00|13284.3|13282.3|13283|13281|13287.5|13285.5|13280.3|13278.3|72
1607629500000|2020-12-10 19:45:00|13283.5|13281.5|13286.3|13284.3|13290.3|13288.3|13283.5|13281.5|73
1607629800000|2020-12-10 19:50:00|13286.5|13284.5|13283|13281|13289|13287|13283|13281|94
1607630100000|2020-12-10 19:55:00|13283.3|13281.3|13278.3|13276.3|13287.5|13285.5|13273.5|13271.5|112
1607630400000|2020-12-10 20:00:00|13278|13276|13289.5|13287.5|13290|13288|13277.3|13275.3|124
1607630700000|2020-12-10 20:05:00|13289|13287|13287.5|13285.5|13295.3|13293.3|13287.5|13285.5|74
1607631000000|2020-12-10 20:10:00|13287.8|13285.8|13295|13293|13296.8|13294.8|13287.5|13285.5|57
1607631300000|2020-12-10 20:15:00|13295.8|13293.8|13297.5|13295.5|13299|13297|13293.8|13291.8|86
1607631600000|2020-12-10 20:20:00|13296.8|13294.8|13298.8|13296.8|13301.3|13299.3|13296|13294|89
1607631900000|2020-12-10 20:25:00|13298.5|13296.5|13298.5|13296.5|13300|13298|13295|13293|51
1607632200000|2020-12-10 20:30:00|13298.8|13296.8|13301|13299|13305|13303|13298.5|13296.5|113
1607632500000|2020-12-10 20:35:00|13301.3|13299.3|13303|13301|13305|13303|13298.5|13296.5|90
1607632800000|2020-12-10 20:40:00|13302.8|13300.8|13302.5|13300.5|13306.5|13304.5|13299.8|13297.8|72
1607633100000|2020-12-10 20:45:00|13302.8|13300.8|13303|13301|13310.5|13308.5|13301|13299|140
1607633400000|2020-12-10 20:50:00|13302.8|13300.8|13303|13301|13307.3|13305.3|13300.3|13298.3|200
1607633700000|2020-12-10 20:55:00|13303.8|13301.8|13286.5|13284.5|13303.8|13301.8|13280.5|13278.5|305
1607634000000|2020-12-10 21:00:00|13286.4|13281.4|13287.1|13282.1|13291.2|13286.2|13283.2|13278.2|20
1607634300000|2020-12-10 21:05:00|13286.3|13281.3|13282.9|13277.9|13290.7|13285.7|13280.3|13275.3|0
1607634600000|2020-12-10 21:10:00|13283.7|13278.7|13278.5|13273.5|13288.7|13283.7|13277.9|13272.9|0
1607634900000|2020-12-10 21:15:00|13279|13274|13279.9|13274.9|13280.6|13275.6|13276.4|13271.4|0
1607635200000|2020-12-10 21:20:00|13279.8|13274.8|13282.4|13277.4|13284.2|13279.2|13279.8|13274.8|0
1607635500000|2020-12-10 21:25:00|13282.9|13277.9|13283.2|13278.2|13283.9|13278.9|13280.7|13275.7|0
1607635800000|2020-12-10 21:30:00|13284.1|13279.1|13284.5|13279.5|13289|13284|13283.1|13278.1|0
1607636100000|2020-12-10 21:35:00|13285.3|13280.3|13289.4|13284.4|13290|13285|13283.7|13278.7|0
1607636400000|2020-12-10 21:40:00|13290.2|13285.2|13291.7|13286.7|13294.2|13289.2|13289.4|13284.4|0
1607636700000|2020-12-10 21:45:00|13292.5|13287.5|13292.6|13287.6|13293.5|13288.5|13291|13286|0
1607637000000|2020-12-10 21:50:00|13291.8|13286.8|13291.1|13286.1|13292.8|13287.8|13291.1|13286.1|0
1607637300000|2020-12-10 21:55:00|13290.3|13285.3|13289|13284|13292.6|13287.6|13284.1|13279.1|0
1607637600000|2020-12-10 22:00:00|13288.4|13283.4|13288|13283|13288.4|13283.4|13286.7|13281.7|0
1607637900000|2020-12-10 22:05:00|13287.9|13282.9|13290.1|13285.1|13290.3|13285.3|13287.8|13282.8|0
1607638200000|2020-12-10 22:10:00|13290|13285|13290.2|13285.2|13290.4|13285.4|13289.6|13284.6|0
1607638500000|2020-12-10 22:15:00|13290.3|13285.3|13290.3|13285.3|13290.4|13285.4|13290.1|13285.1|0
1607638800000|2020-12-10 22:20:00|13290.7|13285.7|13290.9|13285.9|13291.3|13286.3|13290.5|13285.5|0
1607639100000|2020-12-10 22:25:00|13290.5|13285.5|13290|13285|13290.5|13285.5|13289.1|13284.1|0
1607639400000|2020-12-10 22:30:00|13289.2|13284.2|13290.1|13285.1|13291.4|13286.4|13289.2|13284.2|0
1607639700000|2020-12-10 22:35:00|13290.2|13285.2|13294.5|13289.5|13295.3|13290.3|13290.1|13285.1|0
1607640000000|2020-12-10 22:40:00|13294.9|13289.9|13296.3|13291.3|13301.6|13296.6|13294.9|13289.9|0
1607640300000|2020-12-10 22:45:00|13297.8|13292.8|13300.4|13295.4|13300.5|13295.5|13296.4|13291.4|0
1607640600000|2020-12-10 22:50:00|13300.3|13295.3|13299.9|13294.9|13300.9|13295.9|13299.7|13294.7|0
1607640900000|2020-12-10 22:55:00|13301|13296|13303.8|13298.8|13303.8|13298.8|13300.1|13295.1|0
1607641200000|2020-12-10 23:00:00|13299.4|13294.4|13292.6|13287.6|13305.3|13300.3|13288.6|13283.6|0
1607641500000|2020-12-10 23:05:00|13292.9|13287.9|13296.5|13291.5|13296.5|13291.5|13292.5|13287.5|0
1607641800000|2020-12-10 23:10:00|13296.9|13291.9|13294.4|13289.4|13297.7|13292.7|13294.4|13289.4|0
1607642100000|2020-12-10 23:15:00|13294.3|13289.3|13298.4|13293.4|13298.4|13293.4|13292.7|13287.7|0
1607642400000|2020-12-10 23:20:00|13299.2|13294.2|13305.7|13300.7|13305.7|13300.7|13297.6|13292.6|0
1607642700000|2020-12-10 23:25:00|13305.6|13300.6|13302.2|13297.2|13306.4|13301.4|13298.1|13293.1|0
1607643000000|2020-12-10 23:30:00|13303.1|13298.1|13310.9|13305.9|13312.5|13307.5|13303.1|13298.1|0
1607643300000|2020-12-10 23:35:00|13312.5|13307.5|13310.4|13305.4|13314.1|13309.1|13309.9|13304.9|0
1607643600000|2020-12-10 23:40:00|13310|13305|13309.9|13304.9|13310.9|13305.9|13309.6|13304.6|0
1607643900000|2020-12-10 23:45:00|13309.5|13304.5|13308.2|13303.2|13309.9|13304.9|13307.4|13302.4|0
1607644200000|2020-12-10 23:50:00|13307.7|13302.7|13306.5|13301.5|13308.2|13303.2|13305.7|13300.7|0
1607644500000|2020-12-10 23:55:00|13306.6|13301.6|13307.3|13302.3|13311.4|13306.4|13304.9|13299.9|0
1607644800000|2020-12-11 00:00:00|13306.9|13301.9|13314.7|13309.7|13314.7|13309.7|13305.7|13300.7|0
1607645100000|2020-12-11 00:05:00|13315.5|13310.5|13310.4|13305.4|13316.3|13311.3|13310.4|13305.4|0
1607645400000|2020-12-11 00:10:00|13309.5|13304.5|13304.2|13299.2|13313.6|13308.6|13304.2|13299.2|0
1607645700000|2020-12-11 00:15:00|13304.6|13299.6|13309.5|13305.5|13316.5|13312.5|13304.6|13299.6|92
1607646000000|2020-12-11 00:20:00|13310|13306|13302.8|13298.8|13313.5|13309.5|13302.5|13298.5|69
1607646300000|2020-12-11 00:25:00|13303|13299|13302.3|13298.3|13305|13301|13299.3|13295.3|13
1607646600000|2020-12-11 00:30:00|13302.5|13298.5|13305|13301|13307.8|13303.8|13301.5|13297.5|12
1607646900000|2020-12-11 00:35:00|13304.5|13300.5|13304.8|13300.8|13306.8|13302.8|13303.5|13299.5|36
1607647200000|2020-12-11 00:40:00|13304.5|13300.5|13301.5|13297.5|13304.5|13300.5|13300|13296|71
1607647500000|2020-12-11 00:45:00|13301.8|13297.8|13291.3|13287.3|13301.8|13297.8|13288.8|13284.8|30
1607647800000|2020-12-11 00:50:00|13292.3|13288.3|13282.8|13278.8|13293.8|13289.8|13282|13278|17
1607648100000|2020-12-11 00:55:00|13284.3|13280.3|13290.3|13286.3|13290.8|13286.8|13284.3|13280.3|7
1607648400000|2020-12-11 01:00:00|13290|13286|13294|13290|13298|13294|13288.5|13284.5|11
1607648700000|2020-12-11 01:05:00|13294.3|13290.3|13296.5|13292.5|13296.5|13292.5|13291.5|13287.5|11
1607649000000|2020-12-11 01:10:00|13296.3|13292.3|13289.3|13285.3|13296.3|13292.3|13289.3|13285.3|9
1607649300000|2020-12-11 01:15:00|13289.5|13285.5|13292.8|13288.8|13293.3|13289.3|13284.8|13280.8|21
1607649600000|2020-12-11 01:20:00|13293|13289|13293|13289|13295.5|13291.5|13293|13289|11
1607649900000|2020-12-11 01:25:00|13293.3|13289.3|13288.5|13284.5|13293.3|13289.3|13284.3|13280.3|15
1607650200000|2020-12-11 01:30:00|13288.8|13284.8|13292.3|13288.3|13293.5|13289.5|13284.3|13280.3|20
1607650500000|2020-12-11 01:35:00|13292.5|13288.5|13292.5|13288.5|13296.5|13292.5|13292|13288|13
1607650800000|2020-12-11 01:40:00|13292.8|13288.8|13301.5|13297.5|13303.3|13299.3|13292.8|13288.8|6
1607651100000|2020-12-11 01:45:00|13301.8|13297.8|13301.8|13297.8|13304.5|13300.5|13299.8|13295.8|66
1607651400000|2020-12-11 01:50:00|13302.3|13298.3|13307.8|13303.8|13309.5|13305.5|13302.3|13298.3|67
1607651700000|2020-12-11 01:55:00|13309.3|13305.3|13303.3|13299.3|13309.3|13305.3|13303|13299|15
1607652000000|2020-12-11 02:00:00|13303.5|13299.5|13305.8|13301.8|13306.5|13302.5|13300.8|13296.8|29
1607652300000|2020-12-11 02:05:00|13306|13302|13300.8|13296.8|13306.8|13302.8|13300.5|13296.5|11
1607652600000|2020-12-11 02:10:00|13301.5|13297.5|13300.3|13296.3|13303.3|13299.3|13299.5|13295.5|3
1607652900000|2020-12-11 02:15:00|13301.3|13297.3|13301.5|13297.5|13303.3|13299.3|13299.5|13295.5|3
1607653200000|2020-12-11 02:20:00|13302|13298|13300.5|13296.5|13303.3|13299.3|13300.5|13296.5|3
1607653500000|2020-12-11 02:25:00|13300.3|13296.3|13292.5|13288.5|13300.3|13296.3|13292.3|13288.3|8
1607653800000|2020-12-11 02:30:00|13292.3|13288.3|13291|13287|13292.5|13288.5|13287.8|13283.8|9
1607654100000|2020-12-11 02:35:00|13290.8|13286.8|13282.5|13278.5|13290.8|13286.8|13282.5|13278.5|14
1607654400000|2020-12-11 02:40:00|13282.3|13278.3|13278|13274|13282.5|13278.5|13271.8|13267.8|22
1607654700000|2020-12-11 02:45:00|13277.8|13273.8|13280.5|13276.5|13281|13277|13274.8|13270.8|6
1607655000000|2020-12-11 02:50:00|13279.3|13275.3|13276.8|13272.8|13279.5|13275.5|13276.5|13272.5|3
1607655300000|2020-12-11 02:55:00|13276.5|13272.5|13273.3|13269.3|13278|13274|13272|13268|14
1607655600000|2020-12-11 03:00:00|13273|13269|13275|13271|13276|13272|13270.3|13266.3|10
1607655900000|2020-12-11 03:05:00|13274.8|13270.8|13272.5|13268.5|13276.3|13272.3|13269.3|13265.3|12
1607656200000|2020-12-11 03:10:00|13272|13268|13262.3|13258.3|13274|13270|13260.5|13256.5|54
1607656500000|2020-12-11 03:15:00|13262|13258|13262.3|13258.3|13265.3|13261.3|13261.3|13257.3|18
1607656800000|2020-12-11 03:20:00|13262.5|13258.5|13262.8|13258.8|13264.5|13260.5|13262|13258|6
1607657100000|2020-12-11 03:25:00|13263.3|13259.3|13267.5|13263.5|13267.5|13263.5|13260.5|13256.5|14
1607657400000|2020-12-11 03:30:00|13267.3|13263.3|13266.8|13262.8|13272.5|13268.5|13264.8|13260.8|69
1607657700000|2020-12-11 03:35:00|13267|13263|13273.5|13269.5|13274.3|13270.3|13267|13263|33
1607658000000|2020-12-11 03:40:00|13273|13269|13272|13268|13278|13274|13271.5|13267.5|11
1607658300000|2020-12-11 03:45:00|13272.3|13268.3|13276.3|13272.3|13276.3|13272.3|13272.3|13268.3|2
1607658600000|2020-12-11 03:50:00|13276|13272|13274.8|13270.8|13276|13272|13272.3|13268.3|9
1607658900000|2020-12-11 03:55:00|13275|13271|13277.3|13273.3|13277.3|13273.3|13274.8|13270.8|1
1607659200000|2020-12-11 04:00:00|13276.3|13272.3|13277.5|13273.5|13279|13275|13276.3|13272.3|2
1607659500000|2020-12-11 04:05:00|13277.8|13273.8|13276.5|13272.5|13278.5|13274.5|13275.8|13271.8|1
1607659800000|2020-12-11 04:10:00|13276.8|13272.8|13277.8|13273.8|13278.8|13274.8|13276.3|13272.3|36
1607660100000|2020-12-11 04:15:00|13278|13274|13278|13274|13279|13275|13277.8|13273.8|2
1607660400000|2020-12-11 04:20:00|13278.3|13274.3|13279.8|13275.8|13282|13278|13278.3|13274.3|30
1607660700000|2020-12-11 04:25:00|13280|13276|13277.5|13273.5|13280.3|13276.3|13275.5|13271.5|45
1607661000000|2020-12-11 04:30:00|13277.3|13273.3|13281|13277|13282|13278|13277.3|13273.3|50
1607661300000|2020-12-11 04:35:00|13281.5|13277.5|13281.3|13277.3|13281.8|13277.8|13279.3|13275.3|5
1607661600000|2020-12-11 04:40:00|13280.3|13276.3|13279.8|13275.8|13281.3|13277.3|13278|13274|17
1607661900000|2020-12-11 04:45:00|13280|13276|13283.3|13279.3|13283.3|13279.3|13279.8|13275.8|6
1607662200000|2020-12-11 04:50:00|13283.5|13279.5|13283.5|13279.5|13283.8|13279.8|13283.5|13279.5|0
1607662500000|2020-12-11 04:55:00|13283|13279|13281.5|13277.5|13283.5|13279.5|13281.5|13277.5|18
1607662800000|2020-12-11 05:00:00|13280.5|13276.5|13278.8|13274.8|13283.3|13279.3|13277.3|13273.3|6
1607663100000|2020-12-11 05:05:00|13279.5|13275.5|13280|13276|13283|13279|13279.5|13275.5|11
1607663400000|2020-12-11 05:10:00|13280.5|13276.5|13279.3|13275.3|13280.5|13276.5|13275.8|13271.8|12
1607663700000|2020-12-11 05:15:00|13278.8|13274.8|13278.5|13274.5|13282.3|13278.3|13278.3|13274.3|5
1607664000000|2020-12-11 05:20:00|13278.3|13274.3|13278|13274|13279|13275|13277|13273|15
1607664300000|2020-12-11 05:25:00|13278.3|13274.3|13274.5|13270.5|13278.3|13274.3|13272.8|13268.8|4
1607664600000|2020-12-11 05:30:00|13274.8|13270.8|13279.8|13275.8|13280.8|13276.8|13274.5|13270.5|33
1607664900000|2020-12-11 05:35:00|13280|13276|13283.5|13279.5|13287.8|13283.8|13279.3|13275.3|36
1607665200000|2020-12-11 05:40:00|13283.8|13279.8|13281.5|13277.5|13284.5|13280.5|13281.3|13277.3|35
1607665500000|2020-12-11 05:45:00|13281.8|13277.8|13276.8|13272.8|13282.5|13278.5|13276.8|13272.8|16
1607665800000|2020-12-11 05:50:00|13276.5|13272.5|13277.5|13273.5|13279.3|13275.3|13275.5|13271.5|8
1607666100000|2020-12-11 05:55:00|13277.8|13273.8|13277.3|13273.3|13281.8|13277.8|13275.5|13271.5|16
1607666400000|2020-12-11 06:00:00|13277|13273|13269|13265|13279.8|13275.8|13269|13265|64
1607666700000|2020-12-11 06:05:00|13269.5|13265.5|13268.3|13264.3|13274.5|13270.5|13262.3|13258.3|115
1607667000000|2020-12-11 06:10:00|13267.3|13263.3|13257.5|13253.5|13269|13265|13256.3|13252.3|44
1607667300000|2020-12-11 06:15:00|13258.5|13254.5|13264|13260|13264.8|13260.8|13258.5|13254.5|27
1607667600000|2020-12-11 06:20:00|13264.3|13260.3|13272|13268|13272.5|13268.5|13264.3|13260.3|28
1607667900000|2020-12-11 06:25:00|13272.3|13268.3|13273.3|13269.3|13273.3|13269.3|13271|13267|9
1607668200000|2020-12-11 06:30:00|13273.8|13269.8|13274.5|13270.5|13278|13274|13273.5|13269.5|27
1607668500000|2020-12-11 06:35:00|13274.3|13270.3|13270|13266|13275.3|13271.3|13269|13265|45
1607668800000|2020-12-11 06:40:00|13270.3|13266.3|13278.5|13274.5|13279.3|13275.3|13266.8|13262.8|62
1607669100000|2020-12-11 06:45:00|13278.8|13274.8|13279.5|13275.5|13281|13277|13276.5|13272.5|29
1607669400000|2020-12-11 06:50:00|13278.8|13274.8|13272.8|13268.8|13279.3|13275.3|13272.8|13268.8|32
1607669700000|2020-12-11 06:55:00|13272.5|13268.5|13271.8|13267.8|13273|13269|13270.8|13266.8|15
1607670000000|2020-12-11 07:00:00|13270.8|13268.8|13267.3|13265.3|13274.3|13272.3|13263.8|13261.8|226
1607670300000|2020-12-11 07:05:00|13266.8|13264.8|13269|13267|13269|13267|13259.5|13257.5|154
1607670600000|2020-12-11 07:10:00|13269.3|13267.3|13276|13274|13277.3|13275.3|13268.8|13266.8|167
1607670900000|2020-12-11 07:15:00|13275.8|13273.8|13277|13275|13280.5|13278.5|13272.3|13270.3|138
1607671200000|2020-12-11 07:20:00|13277.3|13275.3|13275|13273|13277.3|13275.3|13272|13270|43
1607671500000|2020-12-11 07:25:00|13274.8|13272.8|13278.8|13276.8|13280.3|13278.3|13272.3|13270.3|62
1607671800000|2020-12-11 07:30:00|13278.5|13276.5|13278.5|13276.5|13283.3|13281.3|13275.8|13273.8|125
1607672100000|2020-12-11 07:35:00|13278.3|13276.3|13281.5|13279.5|13282.3|13280.3|13278.3|13276.3|29
1607672400000|2020-12-11 07:40:00|13281.3|13279.3|13280.3|13278.3|13281.3|13279.3|13277.8|13275.8|37
1607672700000|2020-12-11 07:45:00|13280.5|13278.5|13272.8|13270.8|13281.8|13279.8|13271.8|13269.8|106
1607673000000|2020-12-11 07:50:00|13273.8|13271.8|13276.8|13274.8|13281.5|13279.5|13269.5|13267.5|160
1607673300000|2020-12-11 07:55:00|13277|13275|13271|13269|13279|13277|13270|13268|167
1607673600000|2020-12-11 08:00:00|13270.6|13269.4|13251.9|13250.7|13270.6|13269.4|13243.6|13242.4|1395
1607673900000|2020-12-11 08:05:00|13251.6|13250.4|13259.1|13257.9|13266.9|13265.7|13244.4|13243.2|962
1607674200000|2020-12-11 08:10:00|13259.4|13258.2|13247.9|13246.7|13270.1|13268.9|13246.4|13245.2|918
1607674500000|2020-12-11 08:15:00|13247.6|13246.4|13239.1|13237.9|13255.4|13254.2|13236.9|13235.7|1064
1607674800000|2020-12-11 08:20:00|13239.4|13238.2|13225.1|13223.9|13243.4|13242.2|13224.6|13223.4|756
1607675100000|2020-12-11 08:25:00|13225.4|13224.2|13218.4|13217.2|13230.4|13229.2|13216.1|13214.9|867
1607675400000|2020-12-11 08:30:00|13218.6|13217.4|13174.6|13173.4|13219.4|13218.2|13162.9|13161.7|2697
1607675700000|2020-12-11 08:35:00|13175.4|13174.2|13154.1|13152.9|13177.9|13176.7|13148.4|13147.2|1767
1607676000000|2020-12-11 08:40:00|13153.9|13152.7|13164.1|13162.9|13165.9|13164.7|13139.1|13137.9|1410
1607676300000|2020-12-11 08:45:00|13164.4|13163.2|13142.6|13141.4|13164.4|13163.2|13142.4|13141.2|1321
1607676600000|2020-12-11 08:50:00|13143.1|13141.9|13149.4|13148.2|13156.9|13155.7|13137.4|13136.2|1109
1607676900000|2020-12-11 08:55:00|13149.1|13147.9|13153.4|13152.2|13161.1|13159.9|13143.1|13141.9|887
1607677200000|2020-12-11 09:00:00|13153.6|13152.4|13166.4|13165.2|13170.1|13168.9|13147.9|13146.7|899
1607677500000|2020-12-11 09:05:00|13166.1|13164.9|13168.6|13167.4|13187.1|13185.9|13163.1|13161.9|1254
1607677800000|2020-12-11 09:10:00|13168.4|13167.2|13162.1|13160.9|13175.6|13174.4|13161.4|13160.2|524
1607678100000|2020-12-11 09:15:00|13161.1|13159.9|13173.4|13172.2|13173.6|13172.4|13160.1|13158.9|479
1607678400000|2020-12-11 09:20:00|13173.1|13171.9|13170.6|13169.4|13176.6|13175.4|13163.1|13161.9|455
1607678700000|2020-12-11 09:25:00|13170.9|13169.7|13174.9|13173.7|13186.4|13185.2|13166.9|13165.7|564
1607679000000|2020-12-11 09:30:00|13175.6|13174.4|13177.9|13176.7|13184.1|13182.9|13174.4|13173.2|405
1607679300000|2020-12-11 09:35:00|13178.1|13176.9|13178.6|13177.4|13179.1|13177.9|13167.1|13165.9|561
1607679600000|2020-12-11 09:40:00|13178.4|13177.2|13183.4|13182.2|13187.6|13186.4|13171.4|13170.2|409
1607679900000|2020-12-11 09:45:00|13183.1|13181.9|13183.9|13182.7|13191.6|13190.4|13181.9|13180.7|326
1607680200000|2020-12-11 09:50:00|13185.6|13184.4|13177.6|13176.4|13188.1|13186.9|13175.9|13174.7|378
1607680500000|2020-12-11 09:55:00|13177.4|13176.2|13157.6|13156.4|13177.4|13176.2|13154.6|13153.4|689
1607680800000|2020-12-11 10:00:00|13157.4|13156.2|13157.9|13156.7|13168.4|13167.2|13154.1|13152.9|509
1607681100000|2020-12-11 10:05:00|13158.1|13156.9|13162.9|13161.7|13166.9|13165.7|13155.6|13154.4|351
1607681400000|2020-12-11 10:10:00|13163.4|13162.2|13147.6|13146.4|13165.1|13163.9|13146.9|13145.7|424
1607681700000|2020-12-11 10:15:00|13147.4|13146.2|13155.9|13154.7|13159.4|13158.2|13143.4|13142.2|494
1607682000000|2020-12-11 10:20:00|13156.1|13154.9|13156.6|13155.4|13157.9|13156.7|13150.1|13148.9|289
1607682300000|2020-12-11 10:25:00|13156.4|13155.2|13153.6|13152.4|13157.1|13155.9|13149.1|13147.9|244
1607682600000|2020-12-11 10:30:00|13153.9|13152.7|13143.1|13141.9|13161.9|13160.7|13141.6|13140.4|559
1607682900000|2020-12-11 10:35:00|13142.9|13141.7|13115.1|13113.9|13146.1|13144.9|13109.9|13108.7|1405
1607683200000|2020-12-11 10:40:00|13114.9|13113.7|13097.1|13095.9|13116.1|13114.9|13094.6|13093.4|1506
1607683500000|2020-12-11 10:45:00|13096.9|13095.7|13094.6|13093.4|13098.1|13096.9|13083.1|13081.9|1151
1607683800000|2020-12-11 10:50:00|13094.4|13093.2|13095.1|13093.9|13106.6|13105.4|13087.9|13086.7|1069
1607684100000|2020-12-11 10:55:00|13094.9|13093.7|13071.1|13069.9|13094.9|13093.7|13063.9|13062.7|1294
1607684400000|2020-12-11 11:00:00|13071.6|13070.4|13069.6|13068.4|13076.4|13075.2|13060.4|13059.2|955
1607684700000|2020-12-11 11:05:00|13069.9|13068.7|13036.1|13034.9|13073.4|13072.2|13017.4|13016.2|2441
1607685000000|2020-12-11 11:10:00|13035.9|13034.7|13030.1|13028.9|13041.1|13039.9|13027.9|13026.7|1007
1607685300000|2020-12-11 11:15:00|13029.9|13028.7|13028.9|13027.7|13049.1|13047.9|13023.4|13022.2|1097
1607685600000|2020-12-11 11:20:00|13029.1|13027.9|13018.1|13016.9|13033.1|13031.9|13011.1|13009.9|1307
1607685900000|2020-12-11 11:25:00|13018.4|13017.2|13010.4|13009.2|13022.1|13020.9|13006.9|13005.7|919
1607686200000|2020-12-11 11:30:00|13010.1|13008.9|13020.9|13019.7|13025.4|13024.2|13008.9|13007.7|877
1607686500000|2020-12-11 11:35:00|13021.1|13019.9|13037.1|13035.9|13040.1|13038.9|13013.1|13011.9|968
1607686800000|2020-12-11 11:40:00|13036.4|13035.2|13031.1|13029.9|13038.4|13037.2|13028.1|13026.9|679
1607687100000|2020-12-11 11:45:00|13030.9|13029.7|13032.9|13031.7|13038.1|13036.9|13025.1|13023.9|529
1607687400000|2020-12-11 11:50:00|13033.1|13031.9|13022.6|13021.4|13043.6|13042.4|13022.1|13020.9|598
1607687700000|2020-12-11 11:55:00|13022.1|13020.9|13045.1|13043.9|13045.1|13043.9|13021.6|13020.4|626
1607688000000|2020-12-11 12:00:00|13045.6|13044.4|13056.1|13054.9|13056.4|13055.2|13035.1|13033.9|1143
1607688300000|2020-12-11 12:05:00|13056.9|13055.7|13063.1|13061.9|13067.1|13065.9|13049.9|13048.7|628
1607688600000|2020-12-11 12:10:00|13062.9|13061.7|13065.1|13063.9|13068.4|13067.2|13061.9|13060.7|372
1607688900000|2020-12-11 12:15:00|13065.4|13064.2|13074.1|13072.9|13084.1|13082.9|13060.1|13058.9|665
1607689200000|2020-12-11 12:20:00|13073.9|13072.7|13079.1|13077.9|13081.6|13080.4|13068.9|13067.7|726
1607689500000|2020-12-11 12:25:00|13080.4|13079.2|13080.4|13079.2|13082.4|13081.2|13074.4|13073.2|398
1607689800000|2020-12-11 12:30:00|13080.6|13079.4|13078.6|13077.4|13081.4|13080.2|13069.4|13068.2|415
1607690100000|2020-12-11 12:35:00|13078.4|13077.2|13074.1|13072.9|13078.4|13077.2|13067.4|13066.2|801
1607690400000|2020-12-11 12:40:00|13075|13073.8|13079|13077.8|13080|13078.8|13068|13066.8|378
1607690700000|2020-12-11 12:45:00|13079.3|13078.1|13089|13087.8|13089.8|13088.6|13076.3|13075.1|409
1607691000000|2020-12-11 12:50:00|13089.5|13088.3|13093|13091.8|13099.8|13098.6|13086.3|13085.1|507
1607691300000|2020-12-11 12:55:00|13092.8|13091.6|13090|13088.8|13098.3|13097.1|13090|13088.8|303
1607691600000|2020-12-11 13:00:00|13089.5|13088.3|13105|13103.8|13109.3|13108.1|13089.5|13088.3|700
1607691900000|2020-12-11 13:05:00|13105.3|13104.1|13103.5|13102.3|13109|13107.8|13098|13096.8|441
1607692200000|2020-12-11 13:10:00|13103.3|13102.1|13092|13090.8|13103.5|13102.3|13089.5|13088.3|365
1607692500000|2020-12-11 13:15:00|13092.3|13091.1|13096|13094.8|13096.5|13095.3|13090.5|13089.3|277
1607692800000|2020-12-11 13:20:00|13095.8|13094.6|13096.8|13095.6|13108.3|13107.1|13095|13093.8|423
1607693100000|2020-12-11 13:25:00|13097|13095.8|13100|13098.8|13105|13103.8|13096.8|13095.6|217
1607693400000|2020-12-11 13:30:00|13100.3|13099.1|13103|13101.8|13108.5|13107.3|13091.5|13090.3|514
1607693700000|2020-12-11 13:35:00|13103.3|13102.1|13101.5|13100.3|13107|13105.8|13101|13099.8|332
1607694000000|2020-12-11 13:40:00|13101.8|13100.6|13104.3|13103.1|13107|13105.8|13099|13097.8|298
1607694300000|2020-12-11 13:45:00|13104.5|13103.3|13102|13100.8|13111.5|13110.3|13101.5|13100.3|614
1607694600000|2020-12-11 13:50:00|13102.5|13101.3|13116|13114.8|13121.8|13120.6|13096.3|13095.1|723
1607694900000|2020-12-11 13:55:00|13115.8|13114.6|13128|13126.8|13128.5|13127.3|13111.3|13110.1|644
1607695200000|2020-12-11 14:00:00|13127.8|13126.6|13125.5|13124.3|13130.3|13129.1|13124|13122.8|412
1607695500000|2020-12-11 14:05:00|13125.3|13124.1|13128.5|13127.3|13129|13127.8|13123.3|13122.1|372
1607695800000|2020-12-11 14:10:00|13129|13127.8|13125.8|13124.6|13134|13132.8|13123|13121.8|314
1607696100000|2020-12-11 14:15:00|13126|13124.8|13127.8|13126.6|13130.5|13129.3|13122.8|13121.6|334
1607696400000|2020-12-11 14:20:00|13127.5|13126.3|13128.3|13127.1|13133|13131.8|13124|13122.8|355
1607696700000|2020-12-11 14:25:00|13128|13126.8|13126|13124.8|13131.3|13130.1|13122|13120.8|266
1607697000000|2020-12-11 14:30:00|13126.3|13125.1|13139|13137.8|13141.3|13140.1|13125|13123.8|876
1607697300000|2020-12-11 14:35:00|13139.3|13138.1|13137.5|13136.3|13146.5|13145.3|13131.3|13130.1|876
1607697600000|2020-12-11 14:40:00|13137.3|13136.1|13124.5|13123.3|13142.5|13141.3|13123.5|13122.3|687
1607697900000|2020-12-11 14:45:00|13124.8|13123.6|13132.5|13131.3|13138.3|13137.1|13124.8|13123.6|444
1607698200000|2020-12-11 14:50:00|13132.3|13131.1|13146.8|13145.6|13148|13146.8|13120.8|13119.6|774
1607698500000|2020-12-11 14:55:00|13147|13145.8|13139.8|13138.6|13147.8|13146.6|13135.5|13134.3|506
1607698800000|2020-12-11 15:00:00|13138.8|13137.6|13147.5|13146.3|13152.3|13151.1|13138.5|13137.3|533
1607699100000|2020-12-11 15:05:00|13148.5|13147.3|13146.3|13145.1|13155.5|13154.3|13140.5|13139.3|618
1607699400000|2020-12-11 15:10:00|13146|13144.8|13149.5|13148.3|13151.5|13150.3|13141.2|13140|496
1607699700000|2020-12-11 15:15:00|13149.2|13148|13158|13156.8|13163.7|13162.5|13147.2|13146|854
1607700000000|2020-12-11 15:20:00|13157.7|13156.5|13155.7|13154.5|13160.7|13159.5|13151.7|13150.5|645
1607700300000|2020-12-11 15:25:00|13156|13154.8|13145.2|13144|13163.2|13162|13144.2|13143|562
1607700600000|2020-12-11 15:30:00|13145.5|13144.3|13149|13147.8|13151|13149.8|13142.2|13141|365
1607700900000|2020-12-11 15:35:00|13149.2|13148|13140.7|13139.5|13153.5|13152.3|13139.2|13138|386
1607701200000|2020-12-11 15:40:00|13140.5|13139.3|13137.5|13136.3|13147.2|13146|13137.2|13136|443
1607701500000|2020-12-11 15:45:00|13137.2|13136|13126.7|13125.5|13140.7|13139.5|13125|13123.8|520
1607701800000|2020-12-11 15:50:00|13126.5|13125.3|13118.2|13117|13128.5|13127.3|13116|13114.8|607
1607702100000|2020-12-11 15:55:00|13118|13116.8|13126.7|13125.5|13130.7|13129.5|13116.2|13115|509
1607702400000|2020-12-11 16:00:00|13128.2|13127|13139.7|13138.5|13143.5|13142.3|13126.7|13125.5|569
1607702700000|2020-12-11 16:05:00|13139.5|13138.3|13133.5|13132.3|13141.7|13140.5|13132.2|13131|353
1607703000000|2020-12-11 16:10:00|13133.7|13132.5|13133.7|13132.5|13138.2|13137|13129.7|13128.5|414
1607703300000|2020-12-11 16:15:00|13133.5|13132.3|13132.2|13131|13134.7|13133.5|13126|13124.8|453
1607703600000|2020-12-11 16:20:00|13132.7|13131.5|13121.7|13120.5|13132.7|13131.5|13119.2|13118|747
1607703900000|2020-12-11 16:25:00|13122|13120.8|13113.7|13112.5|13125.7|13124.5|13111.2|13110|1660
1607704200000|2020-12-11 16:30:00|13114.1|13112.1|13114.9|13112.9|13120.9|13118.9|13103.4|13101.4|2288
1607704500000|2020-12-11 16:35:00|13115.4|13113.4|13111.1|13109.1|13119.4|13117.4|13106.4|13104.4|930
1607704800000|2020-12-11 16:40:00|13110.9|13108.9|13110.1|13108.1|13117.4|13115.4|13109.1|13107.1|412
1607705100000|2020-12-11 16:45:00|13109.6|13107.6|13122.1|13120.1|13122.1|13120.1|13107.1|13105.1|336
1607705400000|2020-12-11 16:50:00|13121.9|13119.9|13119.1|13117.1|13124.4|13122.4|13118.1|13116.1|251
1607705700000|2020-12-11 16:55:00|13118.9|13116.9|13115.6|13113.6|13119.9|13117.9|13111.6|13109.6|208
1607706000000|2020-12-11 17:00:00|13116.6|13114.6|13101.1|13099.1|13121.6|13119.6|13100.6|13098.6|372
1607706300000|2020-12-11 17:05:00|13100.9|13098.9|13102.1|13100.1|13110.4|13108.4|13100.1|13098.1|244
1607706600000|2020-12-11 17:10:00|13102.4|13100.4|13086.1|13084.1|13103.6|13101.6|13086.1|13084.1|336
1607706900000|2020-12-11 17:15:00|13086.4|13084.4|13079.4|13077.4|13095.6|13093.6|13078.1|13076.1|365
1607707200000|2020-12-11 17:20:00|13080.1|13078.1|13083.1|13081.1|13086.6|13084.6|13076.1|13074.1|243
1607707500000|2020-12-11 17:25:00|13082.4|13080.4|13084.1|13082.1|13086.1|13084.1|13080.4|13078.4|222
1607707800000|2020-12-11 17:30:00|13083.9|13081.9|13076.1|13074.1|13084.1|13082.1|13075.9|13073.9|149
1607708100000|2020-12-11 17:35:00|13075.6|13073.6|13074.6|13072.6|13079.1|13077.1|13069.4|13067.4|165
1607708400000|2020-12-11 17:40:00|13074.9|13072.9|13084.1|13082.1|13085.1|13083.1|13074.4|13072.4|157
1607708700000|2020-12-11 17:45:00|13084.4|13082.4|13090.1|13088.1|13090.6|13088.6|13080.1|13078.1|160
1607709000000|2020-12-11 17:50:00|13089.9|13087.9|13097.4|13095.4|13097.6|13095.6|13088.1|13086.1|189
1607709300000|2020-12-11 17:55:00|13097.6|13095.6|13102.4|13100.4|13105.4|13103.4|13095.1|13093.1|261
1607709600000|2020-12-11 18:00:00|13102.1|13100.1|13100.6|13098.6|13103.6|13101.6|13095.4|13093.4|141
1607709900000|2020-12-11 18:05:00|13100.4|13098.4|13101.6|13099.6|13103.1|13101.1|13099.4|13097.4|68
1607710200000|2020-12-11 18:10:00|13101.4|13099.4|13108.6|13106.6|13114.1|13112.1|13100.9|13098.9|206
1607710500000|2020-12-11 18:15:00|13108.4|13106.4|13107.9|13105.9|13112.9|13110.9|13105.9|13103.9|91
1607710800000|2020-12-11 18:20:00|13107.6|13105.6|13103.1|13101.1|13108.1|13106.1|13102.1|13100.1|60
1607711100000|2020-12-11 18:25:00|13103.4|13101.4|13113.9|13111.9|13113.9|13111.9|13102.4|13100.4|83
1607711400000|2020-12-11 18:30:00|13113.6|13111.6|13119.6|13117.6|13120.6|13118.6|13111.9|13109.9|151
1607711700000|2020-12-11 18:35:00|13119.4|13117.4|13126.1|13124.1|13127.9|13125.9|13119.1|13117.1|87
1607712000000|2020-12-11 18:40:00|13126.4|13124.4|13122.6|13120.6|13126.6|13124.6|13122.4|13120.4|90
1607712300000|2020-12-11 18:45:00|13122.4|13120.4|13124.6|13122.6|13128.1|13126.1|13120.1|13118.1|129
1607712600000|2020-12-11 18:50:00|13124.9|13122.9|13135.9|13133.9|13136.4|13134.4|13124.1|13122.1|111
1607712900000|2020-12-11 18:55:00|13136.1|13134.1|13134.1|13132.1|13140.9|13138.9|13132.6|13130.6|151
1607713200000|2020-12-11 19:00:00|13134.4|13132.4|13133.1|13131.1|13138.4|13136.4|13132.6|13130.6|94
1607713500000|2020-12-11 19:05:00|13133.4|13131.4|13135.4|13133.4|13140.1|13138.1|13130.6|13128.6|117
1607713800000|2020-12-11 19:10:00|13135.6|13133.6|13133.9|13131.9|13136.4|13134.4|13132.1|13130.1|112
1607714100000|2020-12-11 19:15:00|13134.1|13132.1|13135.6|13133.6|13138.6|13136.6|13132.1|13130.1|63
1607714400000|2020-12-11 19:20:00|13135.4|13133.4|13136.6|13134.6|13139.1|13137.1|13131.6|13129.6|94
1607714700000|2020-12-11 19:25:00|13136.9|13134.9|13130.4|13128.4|13137.9|13135.9|13126.4|13124.4|130
1607715000000|2020-12-11 19:30:00|13130.6|13128.6|13139.4|13137.4|13142.1|13140.1|13130.1|13128.1|198
1607715300000|2020-12-11 19:35:00|13139.1|13137.1|13139.1|13137.1|13141.9|13139.9|13136.6|13134.6|166
1607715600000|2020-12-11 19:40:00|13139.4|13137.4|13138.1|13136.1|13141.6|13139.6|13134.6|13132.6|110
1607715900000|2020-12-11 19:45:00|13137.9|13135.9|13138.4|13136.4|13140.1|13138.1|13136.6|13134.6|80
1607716200000|2020-12-11 19:50:00|13138.1|13136.1|13130.4|13128.4|13139.4|13137.4|13128.9|13126.9|146
1607716500000|2020-12-11 19:55:00|13130.1|13128.1|13127.9|13125.9|13132.1|13130.1|13127.1|13125.1|95
1607716800000|2020-12-11 20:00:00|13128.1|13126.1|13123.6|13121.6|13133.9|13131.9|13123.6|13121.6|155
1607717100000|2020-12-11 20:05:00|13123.4|13121.4|13121.6|13119.6|13124.9|13122.9|13119.4|13117.4|116
1607717400000|2020-12-11 20:10:00|13121.4|13119.4|13129.9|13127.9|13130.1|13128.1|13120.9|13118.9|79
1607717700000|2020-12-11 20:15:00|13130.1|13128.1|13142.4|13140.4|13142.6|13140.6|13130.1|13128.1|111
1607718000000|2020-12-11 20:20:00|13141.4|13139.4|13134.6|13132.6|13143.1|13141.1|13132.6|13130.6|127
1607718300000|2020-12-11 20:25:00|13134.9|13132.9|13131.6|13129.6|13137.9|13135.9|13130.9|13128.9|78
1607718600000|2020-12-11 20:30:00|13131.9|13129.9|13134.4|13132.4|13140.1|13138.1|13131.9|13129.9|138
1607718900000|2020-12-11 20:35:00|13134.6|13132.6|13139.6|13137.6|13142.4|13140.4|13134.6|13132.6|82
1607719200000|2020-12-11 20:40:00|13139.1|13137.1|13135.9|13133.9|13145.6|13143.6|13134.6|13132.6|132
1607719500000|2020-12-11 20:45:00|13135.6|13133.6|13129.6|13127.6|13137.4|13135.4|13126.4|13124.4|134
1607719800000|2020-12-11 20:50:00|13129.9|13127.9|13137.9|13135.9|13140.6|13138.6|13129.1|13127.1|198
1607720100000|2020-12-11 20:55:00|13138.1|13136.1|13148.6|13146.6|13148.6|13146.6|13135.4|13133.4|273
1607720400000|2020-12-11 21:00:00|13153.3|13148.3|13151.2|13146.2|13154.6|13149.6|13133.6|13128.6|21
1607720700000|2020-12-11 21:05:00|13151|13146|13146.8|13141.8|13151|13146|13142|13137|0
1607721000000|2020-12-11 21:10:00|13147.6|13142.6|13146.1|13141.1|13151.8|13146.8|13144|13139|0
1607721300000|2020-12-11 21:15:00|13146.2|13141.2|13147.5|13142.5|13148.2|13143.2|13146|13141|0
1607721600000|2020-12-11 21:20:00|13147.6|13142.6|13145.1|13140.1|13148.1|13143.1|13144.8|13139.8|0
1607721900000|2020-12-11 21:25:00|13145|13140|13145.2|13140.2|13145.2|13140.2|13143.9|13138.9|0
1607722200000|2020-12-11 21:30:00|13142.2|13137.2|13138.9|13133.9|13152|13147|13138.7|13133.7|0
1607722500000|2020-12-11 21:35:00|13138.8|13133.8|13149.8|13144.8|13151.5|13146.5|13138|13133|0
1607722800000|2020-12-11 21:40:00|13150.6|13145.6|13147.5|13142.5|13151.3|13146.3|13146|13141|0
1607723100000|2020-12-11 21:45:00|13148.3|13143.3|13148.7|13143.7|13149.3|13144.3|13145.5|13140.5|0
1607723400000|2020-12-11 21:50:00|13147.9|13142.9|13147.5|13142.5|13149.5|13144.5|13146.8|13141.8|0
1607723700000|2020-12-11 21:55:00|13146.7|13141.7|13140.6|13135.6|13147.5|13142.5|13139.5|13134.5|0
1607900400000|2020-12-13 23:00:00|13209.2|13204.2|13191.5|13186.5|13218.1|13213.1|13181.6|13176.6|0
1607900700000|2020-12-13 23:05:00|13193.1|13188.1|13189.8|13184.8|13202.4|13197.4|13183.2|13178.2|0
1607901000000|2020-12-13 23:10:00|13189.5|13184.5|13174.3|13169.3|13191.8|13186.8|13174.3|13169.3|0
1607901300000|2020-12-13 23:15:00|13174.6|13169.6|13178.6|13173.6|13184|13179|13174.5|13169.5|0
1607901600000|2020-12-13 23:20:00|13179|13174|13180.9|13175.9|13184.3|13179.3|13177.1|13172.1|0
1607901900000|2020-12-13 23:25:00|13180.1|13175.1|13176.6|13171.6|13180.1|13175.1|13175.6|13170.6|0
1607902200000|2020-12-13 23:30:00|13175.8|13170.8|13165.9|13160.9|13176.6|13171.6|13165.5|13160.5|0
1607902500000|2020-12-13 23:35:00|13166.3|13161.3|13161.2|13156.2|13166.3|13161.3|13161|13156|0
1607902800000|2020-12-13 23:40:00|13161.3|13156.3|13157|13152|13162.2|13157.2|13155.4|13150.4|0
1607903100000|2020-12-13 23:45:00|13156.6|13151.6|13156.5|13151.5|13161.5|13156.5|13154.5|13149.5|0
1607903400000|2020-12-13 23:50:00|13157.3|13152.3|13167.3|13162.3|13168.9|13163.9|13157.3|13152.3|0
1607903700000|2020-12-13 23:55:00|13167.6|13162.6|13166.6|13161.6|13168.6|13163.6|13164.6|13159.6|0
1607904000000|2020-12-14 00:00:00|13169|13164|13172.7|13167.7|13174.3|13169.3|13167|13162|0
1607904300000|2020-12-14 00:05:00|13172.3|13167.3|13170.1|13165.1|13173.1|13168.1|13164.4|13159.4|0
1607904600000|2020-12-14 00:10:00|13170.9|13165.9|13188.5|13183.5|13188.5|13183.5|13169.3|13164.3|0
1607904900000|2020-12-14 00:15:00|13193.5|13188.5|13203.9|13199.9|13211.6|13207.6|13192.7|13187.7|226
1607905200000|2020-12-14 00:20:00|13204.6|13200.6|13208.9|13204.9|13210.9|13206.9|13202.9|13198.9|89
1607905500000|2020-12-14 00:25:00|13209.1|13205.1|13204.4|13200.4|13214.4|13210.4|13202.6|13198.6|39
1607905800000|2020-12-14 00:30:00|13204.6|13200.6|13207.9|13203.9|13213.1|13209.1|13204.6|13200.6|31
1607906100000|2020-12-14 00:35:00|13208.4|13204.4|13214.1|13210.1|13214.4|13210.4|13208.1|13204.1|33
1607906400000|2020-12-14 00:40:00|13215.1|13211.1|13209.4|13205.4|13215.1|13211.1|13209.1|13205.1|21
1607906700000|2020-12-14 00:45:00|13209.9|13205.9|13214.9|13210.9|13214.9|13210.9|13209.9|13205.9|7
1607907000000|2020-12-14 00:50:00|13214.6|13210.6|13209.1|13205.1|13214.6|13210.6|13209.1|13205.1|27
1607907300000|2020-12-14 00:55:00|13208.9|13204.9|13209.9|13205.9|13213.1|13209.1|13208.6|13204.6|10
1607907600000|2020-12-14 01:00:00|13210.1|13206.1|13206.9|13202.9|13213.9|13209.9|13206.9|13202.9|23
1607907900000|2020-12-14 01:05:00|13207.1|13203.1|13200.9|13196.9|13208.1|13204.1|13199.9|13195.9|32
1607908200000|2020-12-14 01:10:00|13200.6|13196.6|13205.9|13201.9|13205.9|13201.9|13198.4|13194.4|42
1607908500000|2020-12-14 01:15:00|13206.1|13202.1|13215.4|13211.4|13215.9|13211.9|13206.1|13202.1|60
1607908800000|2020-12-14 01:20:00|13215.1|13211.1|13209.9|13205.9|13215.9|13211.9|13209.6|13205.6|21
1607909100000|2020-12-14 01:25:00|13209.6|13205.6|13209.1|13205.1|13211.1|13207.1|13208.4|13204.4|11
1607909400000|2020-12-14 01:30:00|13209.4|13205.4|13206.4|13202.4|13210.6|13206.6|13204.1|13200.1|23
1607909700000|2020-12-14 01:35:00|13206.1|13202.1|13208.1|13204.1|13208.1|13204.1|13201.9|13197.9|22
1607910000000|2020-12-14 01:40:00|13207.6|13203.6|13207.6|13203.6|13209.6|13205.6|13205.6|13201.6|13
1607910300000|2020-12-14 01:45:00|13207.9|13203.9|13205.4|13201.4|13209.4|13205.4|13203.9|13199.9|10
1607910600000|2020-12-14 01:50:00|13204.6|13200.6|13203.9|13199.9|13204.9|13200.9|13200.1|13196.1|16
1607910900000|2020-12-14 01:55:00|13204.4|13200.4|13203.1|13199.1|13208.4|13204.4|13201.9|13197.9|7
1607911200000|2020-12-14 02:00:00|13203.4|13199.4|13200.1|13196.1|13204.9|13200.9|13198.4|13194.4|8
1607911500000|2020-12-14 02:05:00|13199.9|13195.9|13197.4|13193.4|13201.1|13197.1|13197.4|13193.4|12
1607911800000|2020-12-14 02:10:00|13197.6|13193.6|13199.4|13195.4|13201.1|13197.1|13197.4|13193.4|18
1607912100000|2020-12-14 02:15:00|13198.6|13194.6|13196.4|13192.4|13200.9|13196.9|13195.9|13191.9|4
1607912400000|2020-12-14 02:20:00|13195.6|13191.6|13195.6|13191.6|13196.1|13192.1|13193.6|13189.6|9
1607912700000|2020-12-14 02:25:00|13195.4|13191.4|13194.1|13190.1|13195.4|13191.4|13194.1|13190.1|0
1607913000000|2020-12-14 02:30:00|13194.9|13190.9|13193.9|13189.9|13194.9|13190.9|13193.9|13189.9|0
1607913300000|2020-12-14 02:35:00|13193.6|13189.6|13184.4|13180.4|13193.9|13189.9|13182.4|13178.4|76
1607913600000|2020-12-14 02:40:00|13187.1|13183.1|13186.4|13182.4|13188.4|13184.4|13185.6|13181.6|22
1607913900000|2020-12-14 02:45:00|13186.6|13182.6|13183.6|13179.6|13188.9|13184.9|13181.6|13177.6|12
1607914200000|2020-12-14 02:50:00|13184.1|13180.1|13183.9|13179.9|13184.9|13180.9|13182.1|13178.1|18
1607914500000|2020-12-14 02:55:00|13185.1|13181.1|13185.1|13181.1|13186.9|13182.9|13183.4|13179.4|18
1607914800000|2020-12-14 03:00:00|13185.4|13181.4|13191.1|13187.1|13191.4|13187.4|13185.4|13181.4|12
1607915100000|2020-12-14 03:05:00|13191.4|13187.4|13186.4|13182.4|13192.4|13188.4|13182.4|13178.4|13
1607915400000|2020-12-14 03:10:00|13184.9|13180.9|13183.6|13179.6|13185.9|13181.9|13182.4|13178.4|6
1607915700000|2020-12-14 03:15:00|13183.9|13179.9|13183.9|13179.9|13186.6|13182.6|13183.9|13179.9|2
1607916000000|2020-12-14 03:20:00|13184.1|13180.1|13184.4|13180.4|13186.4|13182.4|13183.4|13179.4|9
1607916300000|2020-12-14 03:25:00|13184.6|13180.6|13183.6|13179.6|13186.6|13182.6|13183.4|13179.4|9
1607916600000|2020-12-14 03:30:00|13184.6|13180.6|13184.9|13180.9|13186.4|13182.4|13184.4|13180.4|3
1607916900000|2020-12-14 03:35:00|13185.1|13181.1|13186.9|13182.9|13187.6|13183.6|13184.4|13180.4|11
1607917200000|2020-12-14 03:40:00|13186.6|13182.6|13183.1|13179.1|13186.6|13182.6|13183.1|13179.1|3
1607917500000|2020-12-14 03:45:00|13182.9|13178.9|13182.4|13178.4|13183.4|13179.4|13181.6|13177.6|4
1607917800000|2020-12-14 03:50:00|13182.1|13178.1|13182.9|13178.9|13183.6|13179.6|13181.9|13177.9|2
1607918100000|2020-12-14 03:55:00|13182.6|13178.6|13181.9|13177.9|13182.9|13178.9|13181.1|13177.1|2
1607918400000|2020-12-14 04:00:00|13182.1|13178.1|13183.6|13179.6|13184.6|13180.6|13181.6|13177.6|13
1607918700000|2020-12-14 04:05:00|13182.9|13178.9|13186.1|13182.1|13186.1|13182.1|13182.6|13178.6|2
1607919000000|2020-12-14 04:10:00|13186.4|13182.4|13186.1|13182.1|13186.9|13182.9|13184.1|13180.1|7
1607919300000|2020-12-14 04:15:00|13186.6|13182.6|13185.9|13181.9|13186.6|13182.6|13184.4|13180.4|2
1607919600000|2020-12-14 04:20:00|13185.6|13181.6|13186.1|13182.1|13186.1|13182.1|13185.1|13181.1|2
1607919900000|2020-12-14 04:25:00|13187.1|13183.1|13183.9|13179.9|13187.1|13183.1|13183.1|13179.1|8
1607920500000|2020-12-14 04:35:00|13183.6|13179.6|13183.4|13179.4|13183.6|13179.6|13182.6|13178.6|5
1607920800000|2020-12-14 04:40:00|13183.1|13179.1|13180.6|13176.6|13183.1|13179.1|13179.4|13175.4|27
1607921100000|2020-12-14 04:45:00|13180.4|13176.4|13175.1|13171.1|13180.4|13176.4|13175.1|13171.1|39
1607921400000|2020-12-14 04:50:00|13173.9|13169.9|13172.9|13168.9|13173.9|13169.9|13170.1|13166.1|23
1607921700000|2020-12-14 04:55:00|13172.4|13168.4|13174.4|13170.4|13174.9|13170.9|13172.1|13168.1|28
1607922000000|2020-12-14 05:00:00|13174.6|13170.6|13161.1|13157.1|13176.4|13172.4|13160.9|13156.9|54
1607922300000|2020-12-14 05:05:00|13161.4|13157.4|13153.6|13149.6|13163.4|13159.4|13153.4|13149.4|24
1607922600000|2020-12-14 05:10:00|13153.4|13149.4|13154.6|13150.6|13154.6|13150.6|13149.6|13145.6|15
1607922900000|2020-12-14 05:15:00|13154.9|13150.9|13155.6|13151.6|13159.1|13155.1|13154.9|13150.9|11
1607923200000|2020-12-14 05:20:00|13155.9|13151.9|13151.1|13147.1|13158.6|13154.6|13151.1|13147.1|16
1607923500000|2020-12-14 05:25:00|13151.4|13147.4|13161.4|13157.4|13161.4|13157.4|13151.4|13147.4|10
1607923800000|2020-12-14 05:30:00|13161.6|13157.6|13166.4|13162.4|13167.6|13163.6|13161.6|13157.6|12
1607924100000|2020-12-14 05:35:00|13165.6|13161.6|13162.9|13158.9|13165.6|13161.6|13161.9|13157.9|12
1607924400000|2020-12-14 05:40:00|13163.1|13159.1|13154.9|13150.9|13165.4|13161.4|13154.9|13150.9|17
1607924700000|2020-12-14 05:45:00|13155.1|13151.1|13156.6|13152.6|13156.9|13152.9|13153.4|13149.4|12
1607925000000|2020-12-14 05:50:00|13156.4|13152.4|13164.1|13160.1|13165.1|13161.1|13155.6|13151.6|36
1607925300000|2020-12-14 05:55:00|13163.6|13159.6|13169.1|13165.1|13169.4|13165.4|13163.6|13159.6|31
1607925600000|2020-12-14 06:00:00|13169.9|13165.9|13170.9|13166.9|13174.9|13170.9|13166.6|13162.6|29
1607925900000|2020-12-14 06:05:00|13170.1|13166.1|13166.4|13162.4|13172.4|13168.4|13164.6|13160.6|19
1607926200000|2020-12-14 06:10:00|13166.9|13162.9|13168.6|13164.6|13170.1|13166.1|13160.6|13156.6|18
1607926500000|2020-12-14 06:15:00|13168.9|13164.9|13171.9|13167.9|13172.4|13168.4|13168.4|13164.4|20
1607926800000|2020-12-14 06:20:00|13171.4|13167.4|13174.4|13170.4|13174.4|13170.4|13171.4|13167.4|19
1607927100000|2020-12-14 06:25:00|13174.9|13170.9|13175.9|13171.9|13178.9|13174.9|13174.6|13170.6|29
1607927400000|2020-12-14 06:30:00|13176.1|13172.1|13178.6|13174.6|13181.4|13177.4|13176.1|13172.1|28
1607927700000|2020-12-14 06:35:00|13177.6|13173.6|13183.9|13179.9|13183.9|13179.9|13175.1|13171.1|31
1607928000000|2020-12-14 06:40:00|13183.4|13179.4|13185.6|13181.6|13190.1|13186.1|13180.4|13176.4|45
1607928300000|2020-12-14 06:45:00|13185.4|13181.4|13184.4|13180.4|13186.6|13182.6|13182.4|13178.4|15
1607928600000|2020-12-14 06:50:00|13183.9|13179.9|13195.4|13191.4|13195.4|13191.4|13183.4|13179.4|90
1607928900000|2020-12-14 06:55:00|13194.6|13190.6|13183.9|13179.9|13204.9|13200.9|13183.9|13179.9|209
1607929200000|2020-12-14 07:00:00|13182.9|13180.9|13179.1|13177.1|13192.4|13190.4|13177.4|13175.4|503
1607929500000|2020-12-14 07:05:00|13178.9|13176.9|13172.4|13170.4|13179.1|13177.1|13168.1|13166.1|335
1607929800000|2020-12-14 07:10:00|13172.6|13170.6|13162.4|13160.4|13172.9|13170.9|13160.9|13158.9|259
1607930100000|2020-12-14 07:15:00|13162.6|13160.6|13179.4|13177.4|13189.1|13187.1|13162.6|13160.6|289
1607930400000|2020-12-14 07:20:00|13179.1|13177.1|13168.6|13166.6|13179.9|13177.9|13165.1|13163.1|190
1607930700000|2020-12-14 07:25:00|13168.4|13166.4|13175.9|13173.9|13176.4|13174.4|13167.9|13165.9|135
1607931000000|2020-12-14 07:30:00|13175.6|13173.6|13178.4|13176.4|13186.4|13184.4|13172.4|13170.4|225
1607931300000|2020-12-14 07:35:00|13178.6|13176.6|13197.4|13195.4|13213.4|13211.4|13178.6|13176.6|723
1607931600000|2020-12-14 07:40:00|13197.6|13195.6|13219.6|13217.6|13219.6|13217.6|13189.9|13187.9|508
1607931900000|2020-12-14 07:45:00|13219.4|13217.4|13241.9|13239.9|13260.6|13258.6|13217.1|13215.1|1260
1607932200000|2020-12-14 07:50:00|13241.6|13239.6|13223.4|13221.4|13250.6|13248.6|13220.1|13218.1|458
1607932500000|2020-12-14 07:55:00|13223.6|13221.6|13217.4|13215.4|13237.9|13235.9|13217.4|13215.4|330
1607932800000|2020-12-14 08:00:00|13217|13215.8|13233.2|13232|13237.2|13236|13209.2|13208|1891
1607933100000|2020-12-14 08:05:00|13233.5|13232.3|13218.7|13217.5|13253.5|13252.3|13216.5|13215.3|1258
1607933400000|2020-12-14 08:10:00|13219|13217.8|13241.7|13240.5|13249.7|13248.5|13218.5|13217.3|1247
1607933700000|2020-12-14 08:15:00|13241.5|13240.3|13243.5|13242.3|13251.5|13250.3|13238.5|13237.3|1114
1607934000000|2020-12-14 08:20:00|13243.2|13242|13223.2|13222|13249.7|13248.5|13222.7|13221.5|1179
1607934300000|2020-12-14 08:25:00|13223|13221.8|13215.7|13214.5|13227|13225.8|13200.7|13199.5|1468
1607934600000|2020-12-14 08:30:00|13216|13214.8|13233.7|13232.5|13235|13233.8|13216|13214.8|923
1607934900000|2020-12-14 08:35:00|13233.5|13232.3|13224.2|13223|13234.7|13233.5|13215|13213.8|555
1607935200000|2020-12-14 08:40:00|13224.5|13223.3|13217.7|13216.5|13229|13227.8|13217.2|13216|667
1607935500000|2020-12-14 08:45:00|13218|13216.8|13226.5|13225.3|13226.5|13225.3|13212.2|13211|503
1607935800000|2020-12-14 08:50:00|13226.2|13225|13220.2|13219|13231|13229.8|13215.2|13214|595
1607936100000|2020-12-14 08:55:00|13220.5|13219.3|13225.7|13224.5|13226|13224.8|13213.2|13212|343
1607936400000|2020-12-14 09:00:00|13225.5|13224.3|13237.7|13236.5|13238.7|13237.5|13222.7|13221.5|679
1607936700000|2020-12-14 09:05:00|13237.5|13236.3|13227.2|13226|13238.5|13237.3|13225.5|13224.3|349
1607937000000|2020-12-14 09:10:00|13227|13225.8|13215.2|13214|13230.7|13229.5|13214.7|13213.5|546
1607937300000|2020-12-14 09:15:00|13215.5|13214.3|13210.2|13209|13220.2|13219|13210.2|13209|496
1607937600000|2020-12-14 09:20:00|13210.5|13209.3|13204.2|13203|13212.7|13211.5|13202.5|13201.3|416
1607937900000|2020-12-14 09:25:00|13204|13202.8|13205.5|13204.3|13208|13206.8|13203|13201.8|276
1607938200000|2020-12-14 09:30:00|13205.2|13204|13197|13195.8|13205.5|13204.3|13191.5|13190.3|606
1607938500000|2020-12-14 09:35:00|13196.7|13195.5|13221.5|13220.3|13230|13228.8|13196.2|13195|850
1607938800000|2020-12-14 09:40:00|13221.7|13220.5|13226.7|13225.5|13227.2|13226|13219.2|13218|392
1607939100000|2020-12-14 09:45:00|13227|13225.8|13233.5|13232.3|13236.2|13235|13225.7|13224.5|431
1607939400000|2020-12-14 09:50:00|13233.7|13232.5|13230.7|13229.5|13238.7|13237.5|13228.2|13227|378
1607939700000|2020-12-14 09:55:00|13231|13229.8|13237.7|13236.5|13240.7|13239.5|13230.2|13229|336
1607940000000|2020-12-14 10:00:00|13238|13236.8|13243.5|13242.3|13248.2|13247|13234.7|13233.5|427
1607940300000|2020-12-14 10:05:00|13243.7|13242.5|13246.2|13245|13248.5|13247.3|13241.2|13240|338
1607940600000|2020-12-14 10:10:00|13246.5|13245.3|13241.5|13240.3|13246.7|13245.5|13240.7|13239.5|261
1607940900000|2020-12-14 10:15:00|13241.7|13240.5|13237.7|13236.5|13242.7|13241.5|13235.5|13234.3|266
1607941200000|2020-12-14 10:20:00|13238|13236.8|13243.2|13242|13244|13242.8|13237.2|13236|340
1607941500000|2020-12-14 10:25:00|13243|13241.8|13245.7|13244.5|13255.7|13254.5|13242.7|13241.5|637
1607941800000|2020-12-14 10:30:00|13246|13244.8|13254.2|13253|13255.2|13254|13245.7|13244.5|366
1607942100000|2020-12-14 10:35:00|13254|13252.8|13255.7|13254.5|13257|13255.8|13248.5|13247.3|302
1607942400000|2020-12-14 10:40:00|13256.2|13255|13257.2|13256|13259.2|13258|13253.2|13252|594
1607942700000|2020-12-14 10:45:00|13257.5|13256.3|13254.7|13253.5|13262|13260.8|13254.7|13253.5|509
1607943000000|2020-12-14 10:50:00|13255.2|13254|13257.5|13256.3|13259.7|13258.5|13255|13253.8|284
1607943300000|2020-12-14 10:55:00|13257.7|13256.5|13257.5|13256.3|13259.7|13258.5|13254.2|13253|225
1607943600000|2020-12-14 11:00:00|13257.7|13256.5|13268.2|13267|13271.2|13270|13257|13255.8|617
1607943900000|2020-12-14 11:05:00|13268|13266.8|13271.2|13270|13283.2|13282|13267.2|13266|763
1607944200000|2020-12-14 11:10:00|13271.5|13270.3|13272.7|13271.5|13275|13273.8|13268.7|13267.5|490
1607944500000|2020-12-14 11:15:00|13272.5|13271.3|13271.2|13270|13276|13274.8|13268.7|13267.5|539
1607944800000|2020-12-14 11:20:00|13271.5|13270.3|13270.2|13269|13275|13273.8|13266.5|13265.3|370
1607945100000|2020-12-14 11:25:00|13270.5|13269.3|13271|13269.8|13272.5|13271.3|13262.5|13261.3|588
1607945400000|2020-12-14 11:30:00|13271.2|13270|13282.2|13281|13289|13287.8|13270.7|13269.5|744
1607945700000|2020-12-14 11:35:00|13282|13280.8|13284.7|13283.5|13288.2|13287|13281.5|13280.3|252
1607946000000|2020-12-14 11:40:00|13285|13283.8|13288|13286.8|13289|13287.8|13280.7|13279.5|325
1607946300000|2020-12-14 11:45:00|13288.2|13287|13283.2|13282|13295.5|13294.3|13282.7|13281.5|564
1607946600000|2020-12-14 11:50:00|13280.7|13279.5|13282.2|13281|13286.2|13285|13278|13276.8|361
1607946900000|2020-12-14 11:55:00|13282.5|13281.3|13283.2|13282|13284.7|13283.5|13279.7|13278.5|191
1607947200000|2020-12-14 12:00:00|13283|13281.8|13275.7|13274.5|13283.2|13282|13274|13272.8|274
1607947500000|2020-12-14 12:05:00|13276.2|13275|13279|13277.8|13284.5|13283.3|13276.2|13275|284
1607947800000|2020-12-14 12:10:00|13279.2|13278|13280.7|13279.5|13281.5|13280.3|13275.2|13274|305
1607948100000|2020-12-14 12:15:00|13281.5|13280.3|13282.2|13281|13284|13282.8|13277.5|13276.3|293
1607948400000|2020-12-14 12:20:00|13282|13280.8|13281.2|13280|13284.2|13283|13279|13277.8|211
1607948700000|2020-12-14 12:25:00|13281.5|13280.3|13279.2|13278|13283|13281.8|13276.5|13275.3|172
1607949000000|2020-12-14 12:30:00|13279.5|13278.3|13286.7|13285.5|13290.7|13289.5|13279|13277.8|305
1607949300000|2020-12-14 12:35:00|13287|13285.8|13286.5|13285.3|13288|13286.8|13273.2|13272|677
1607949600000|2020-12-14 12:40:00|13285.5|13284.3|13280.7|13279.5|13288.7|13287.5|13278|13276.8|426
1607949900000|2020-12-14 12:45:00|13281|13279.8|13281|13279.8|13283.2|13282|13277.5|13276.3|263
1607950200000|2020-12-14 12:50:00|13281.2|13280|13279.2|13278|13282.2|13281|13274.7|13273.5|172
1607950500000|2020-12-14 12:55:00|13279|13277.8|13281.7|13280.5|13282|13280.8|13277.7|13276.5|197
1607950800000|2020-12-14 13:00:00|13282|13280.8|13277.7|13276.5|13284.7|13283.5|13277|13275.8|244
1607951100000|2020-12-14 13:05:00|13278|13276.8|13278.2|13277|13280.7|13279.5|13277|13275.8|205
1607951400000|2020-12-14 13:10:00|13278.5|13277.3|13270.7|13269.5|13280.7|13279.5|13266.7|13265.5|370
1607951700000|2020-12-14 13:15:00|13270.2|13269|13268.7|13267.5|13270.5|13269.3|13261.7|13260.5|446
1607952000000|2020-12-14 13:20:00|13269|13267.8|13270.5|13269.3|13275|13273.8|13267|13265.8|344
1607952300000|2020-12-14 13:25:00|13270.7|13269.5|13272.2|13271|13275.7|13274.5|13269.7|13268.5|254
1607952600000|2020-12-14 13:30:00|13272.5|13271.3|13269|13267.8|13274.2|13273|13265|13263.8|271
1607952900000|2020-12-14 13:35:00|13269.2|13268|13267.7|13266.5|13270.2|13269|13265.7|13264.5|186
1607953200000|2020-12-14 13:40:00|13267.5|13266.3|13264.2|13263|13269.5|13268.3|13263.5|13262.3|242
1607953500000|2020-12-14 13:45:00|13264|13262.8|13266.7|13265.5|13267|13265.8|13257.7|13256.5|386
1607953800000|2020-12-14 13:50:00|13266.5|13265.3|13265.2|13264|13268.2|13267|13262.7|13261.5|213
1607954100000|2020-12-14 13:55:00|13265.5|13264.3|13262.2|13261|13265.5|13264.3|13259.7|13258.5|287
1607954400000|2020-12-14 14:00:00|13262|13260.8|13262.5|13261.3|13267.5|13266.3|13261.2|13260|1389
1607954700000|2020-12-14 14:05:00|13262.2|13261|13264.7|13263.5|13267.5|13266.3|13262|13260.8|222
1607955000000|2020-12-14 14:10:00|13264.5|13263.3|13262.2|13261|13268|13266.8|13260.7|13259.5|217
1607955300000|2020-12-14 14:15:00|13261.2|13260|13258.2|13257|13262.7|13261.5|13258.2|13257|174
1607955600000|2020-12-14 14:20:00|13258|13256.8|13247.5|13246.3|13259.2|13258|13247.5|13246.3|411
1607955900000|2020-12-14 14:25:00|13247.7|13246.5|13246.2|13245|13250.2|13249|13244.7|13243.5|310
1607956200000|2020-12-14 14:30:00|13247.2|13246|13250.2|13249|13256.2|13255|13245.5|13244.3|751
1607956500000|2020-12-14 14:35:00|13250|13248.8|13257.7|13256.5|13260.7|13259.5|13246.2|13245|626
1607956800000|2020-12-14 14:40:00|13258.2|13257|13246.5|13245.3|13258.7|13257.5|13244|13242.8|536
1607957100000|2020-12-14 14:45:00|13246.7|13245.5|13246.7|13245.5|13249.5|13248.3|13239.5|13238.3|879
1607957400000|2020-12-14 14:50:00|13246.5|13245.3|13231.2|13230|13247.7|13246.5|13231.2|13230|582
1607957700000|2020-12-14 14:55:00|13231.5|13230.3|13234.5|13233.3|13240.7|13239.5|13230.7|13229.5|541
1607958000000|2020-12-14 15:00:00|13234.2|13233|13235|13233.8|13241.2|13240|13231.7|13230.5|609
1607958300000|2020-12-14 15:05:00|13235.2|13234|13241.2|13240|13245.2|13244|13232.5|13231.3|638
1607958600000|2020-12-14 15:10:00|13241.5|13240.3|13250.3|13249.1|13252|13250.8|13235.8|13234.6|558
1607958900000|2020-12-14 15:15:00|13250|13248.8|13261.3|13260.1|13263.8|13262.6|13248.3|13247.1|843
1607959200000|2020-12-14 15:20:00|13261.5|13260.3|13261.5|13260.3|13264.3|13263.1|13252.8|13251.6|429
1607959500000|2020-12-14 15:25:00|13261.8|13260.6|13273.8|13272.6|13274|13272.8|13260.5|13259.3|368
1607959800000|2020-12-14 15:30:00|13273.5|13272.3|13285|13283.8|13291.5|13290.3|13269.8|13268.6|848
1607960100000|2020-12-14 15:35:00|13285.3|13284.1|13283|13281.8|13292|13290.8|13279.5|13278.3|597
1607960400000|2020-12-14 15:40:00|13283.3|13282.1|13273.3|13272.1|13285.5|13284.3|13271.5|13270.3|840
1607960700000|2020-12-14 15:45:00|13273|13271.8|13269|13267.8|13275.5|13274.3|13260.8|13259.6|1524
1607961000000|2020-12-14 15:50:00|13268.8|13267.6|13269.5|13268.3|13275.3|13274.1|13264.3|13263.1|1262
1607961300000|2020-12-14 15:55:00|13269|13267.8|13254.5|13253.3|13274|13272.8|13254|13252.8|912
1607961600000|2020-12-14 16:00:00|13254.3|13253.1|13257.5|13256.3|13260.5|13259.3|13252.3|13251.1|569
1607961900000|2020-12-14 16:05:00|13257.8|13256.6|13248|13246.8|13260|13258.8|13247.8|13246.6|493
1607962200000|2020-12-14 16:10:00|13248.3|13247.1|13248|13246.8|13254|13252.8|13246.3|13245.1|743
1607962500000|2020-12-14 16:15:00|13247.5|13246.3|13254|13252.8|13254.8|13253.6|13247|13245.8|331
1607962800000|2020-12-14 16:20:00|13253.8|13252.6|13246.8|13245.6|13255|13253.8|13245|13243.8|623
1607963100000|2020-12-14 16:25:00|13247|13245.8|13241|13239.8|13248.5|13247.3|13240.5|13239.3|1130
1607963400000|2020-12-14 16:30:00|13241.3|13240.1|13226.2|13224.2|13245.4|13243.4|13223.2|13221.2|2007
1607963700000|2020-12-14 16:35:00|13226.4|13224.4|13228.9|13226.9|13234.7|13232.7|13222.9|13220.9|823
1607964000000|2020-12-14 16:40:00|13229.2|13227.2|13231.7|13229.7|13233.9|13231.9|13225.4|13223.4|395
1607964300000|2020-12-14 16:45:00|13231.4|13229.4|13236.4|13234.4|13239.4|13237.4|13229.2|13227.2|232
1607964600000|2020-12-14 16:50:00|13236.2|13234.2|13239.4|13237.4|13240.4|13238.4|13234.2|13232.2|178
1607964900000|2020-12-14 16:55:00|13239.2|13237.2|13236.4|13234.4|13239.7|13237.7|13231.9|13229.9|197
1607965200000|2020-12-14 17:00:00|13236.9|13234.9|13231.9|13229.9|13238.4|13236.4|13228.9|13226.9|210
1607965500000|2020-12-14 17:05:00|13232.2|13230.2|13235.9|13233.9|13236.9|13234.9|13230.7|13228.7|111
1607965800000|2020-12-14 17:10:00|13236.2|13234.2|13239.4|13237.4|13241.4|13239.4|13233.7|13231.7|188
1607966100000|2020-12-14 17:15:00|13239.2|13237.2|13230.4|13228.4|13244.9|13242.9|13230.4|13228.4|296
1607966400000|2020-12-14 17:20:00|13230.7|13228.7|13228.7|13226.7|13233.7|13231.7|13227.7|13225.7|136
1607966700000|2020-12-14 17:25:00|13228.9|13226.9|13232.2|13230.2|13233.4|13231.4|13224.2|13222.2|199
1607967000000|2020-12-14 17:30:00|13232.4|13230.4|13228.2|13226.2|13232.9|13230.9|13222.7|13220.7|173
1607967300000|2020-12-14 17:35:00|13227.9|13225.9|13223.9|13221.9|13230.2|13228.2|13221.9|13219.9|161
1607967600000|2020-12-14 17:40:00|13224.2|13222.2|13224.2|13222.2|13225.2|13223.2|13217.7|13215.7|176
1607967900000|2020-12-14 17:45:00|13224.4|13222.4|13221.7|13219.7|13224.9|13222.9|13220.4|13218.4|105
1607968200000|2020-12-14 17:50:00|13221.4|13219.4|13224.4|13222.4|13225.4|13223.4|13220.4|13218.4|140
1607968500000|2020-12-14 17:55:00|13224.2|13222.2|13223.4|13221.4|13224.7|13222.7|13216.4|13214.4|166
1607968800000|2020-12-14 18:00:00|13223.2|13221.2|13223.9|13221.9|13228.2|13226.2|13221.7|13219.7|146
1607969100000|2020-12-14 18:05:00|13224.2|13222.2|13215.7|13213.7|13224.2|13222.2|13213.4|13211.4|189
1607969400000|2020-12-14 18:10:00|13215.9|13213.9|13221.7|13219.7|13223.9|13221.9|13214.7|13212.7|119
1607969700000|2020-12-14 18:15:00|13221.4|13219.4|13222.2|13220.2|13222.4|13220.4|13216.9|13214.9|99
1607970000000|2020-12-14 18:20:00|13221.7|13219.7|13221.2|13219.2|13227.4|13225.4|13220.4|13218.4|121
1607970300000|2020-12-14 18:25:00|13220.9|13218.9|13216.7|13214.7|13224.4|13222.4|13216.2|13214.2|86
1607970600000|2020-12-14 18:30:00|13216.4|13214.4|13223.4|13221.4|13225.2|13223.2|13215.7|13213.7|75
1607970900000|2020-12-14 18:35:00|13223.7|13221.7|13225.4|13223.4|13227.2|13225.2|13221.4|13219.4|75
1607971200000|2020-12-14 18:40:00|13225.7|13223.7|13222.9|13220.9|13226.4|13224.4|13222.9|13220.9|51
1607971500000|2020-12-14 18:45:00|13223.2|13221.2|13218.4|13216.4|13223.2|13221.2|13214.4|13212.4|130
1607971800000|2020-12-14 18:50:00|13218.2|13216.2|13223.9|13221.9|13225.7|13223.7|13218.2|13216.2|86
1607972100000|2020-12-14 18:55:00|13224.2|13222.2|13223.9|13221.9|13228.2|13226.2|13221.2|13219.2|63
1607972400000|2020-12-14 19:00:00|13223.7|13221.7|13219.7|13217.7|13226.2|13224.2|13217.2|13215.2|124
1607972700000|2020-12-14 19:05:00|13219.9|13217.9|13223.7|13221.7|13225.4|13223.4|13219.7|13217.7|54
1607973000000|2020-12-14 19:10:00|13223.9|13221.9|13217.7|13215.7|13224.4|13222.4|13215.9|13213.9|666
1607973300000|2020-12-14 19:15:00|13217.9|13215.9|13222.4|13220.4|13222.9|13220.9|13214.9|13212.9|87
1607973600000|2020-12-14 19:20:00|13221.7|13219.7|13221.9|13219.9|13222.7|13220.7|13218.4|13216.4|344
1607973900000|2020-12-14 19:25:00|13222.2|13220.2|13221.7|13219.7|13222.9|13220.9|13219.2|13217.2|112
1607974200000|2020-12-14 19:30:00|13221.2|13219.2|13212.7|13210.7|13221.7|13219.7|13209.9|13207.9|223
1607974500000|2020-12-14 19:35:00|13212.4|13210.4|13209.4|13207.4|13215.4|13213.4|13204.4|13202.4|198
1607974800000|2020-12-14 19:40:00|13209.7|13207.7|13216.4|13214.4|13216.7|13214.7|13209.4|13207.4|87
1607975100000|2020-12-14 19:45:00|13216.2|13214.2|13214.4|13212.4|13216.2|13214.2|13210.4|13208.4|90
1607975400000|2020-12-14 19:50:00|13214.7|13212.7|13222.2|13220.2|13222.4|13220.4|13213.4|13211.4|148
1607975700000|2020-12-14 19:55:00|13221.9|13219.9|13221.7|13219.7|13227.4|13225.4|13220.2|13218.2|127
1607976000000|2020-12-14 20:00:00|13221.4|13219.4|13220.4|13218.4|13222.7|13220.7|13216.4|13214.4|115
1607976300000|2020-12-14 20:05:00|13220.2|13218.2|13219.4|13217.4|13222.2|13220.2|13216.7|13214.7|55
1607976600000|2020-12-14 20:10:00|13220.2|13218.2|13221.4|13219.4|13224.7|13222.7|13219.4|13217.4|68
1607976900000|2020-12-14 20:15:00|13221.2|13219.2|13218.2|13216.2|13222.7|13220.7|13216.9|13214.9|62
1607977200000|2020-12-14 20:20:00|13218.4|13216.4|13221.7|13219.7|13222.4|13220.4|13217.9|13215.9|35
1607977500000|2020-12-14 20:25:00|13220.9|13218.9|13218.2|13216.2|13224.7|13222.7|13218.2|13216.2|109
1607977800000|2020-12-14 20:30:00|13217.9|13215.9|13208.7|13206.7|13219.7|13217.7|13203.9|13201.9|215
1607978100000|2020-12-14 20:35:00|13208.4|13206.4|13205.2|13203.2|13209.7|13207.7|13201.7|13199.7|278
1607978400000|2020-12-14 20:40:00|13204.9|13202.9|13195.9|13193.9|13206.4|13204.4|13195.9|13193.9|295
1607978700000|2020-12-14 20:45:00|13196.2|13194.2|13200.7|13198.7|13204.4|13202.4|13192.9|13190.9|343
1607979000000|2020-12-14 20:50:00|13200.9|13198.9|13207.2|13205.2|13207.7|13205.7|13191.4|13189.4|285
1607979300000|2020-12-14 20:55:00|13207.4|13205.4|13192.2|13190.2|13207.4|13205.4|13192.2|13190.2|339
1607979600000|2020-12-14 21:00:00|13193.2|13191.2|13210.4|13205.4|13210.4|13205.4|13192.5|13187.5|18
1607979900000|2020-12-14 21:05:00|13210.1|13205.1|13210.5|13205.5|13216.5|13211.5|13207.1|13202.1|0
1607980200000|2020-12-14 21:10:00|13211.3|13206.3|13208.6|13203.6|13213.5|13208.5|13204.6|13199.6|0
1607980500000|2020-12-14 21:15:00|13206.8|13201.8|13209.8|13204.8|13211.7|13206.7|13206.8|13201.8|0
1607980800000|2020-12-14 21:20:00|13209.9|13204.9|13208.7|13203.7|13209.9|13204.9|13208|13203|0
1607981100000|2020-12-14 21:25:00|13208.6|13203.6|13208.6|13203.6|13209.5|13204.5|13208.4|13203.4|0
1607981400000|2020-12-14 21:30:00|13209.1|13204.1|13209.4|13204.4|13211.8|13206.8|13205.9|13200.9|0
1607981700000|2020-12-14 21:35:00|13208.6|13203.6|13206.1|13201.1|13208.6|13203.6|13205.3|13200.3|0
1607982000000|2020-12-14 21:40:00|13205.3|13200.3|13204.2|13199.2|13206.1|13201.1|13204.2|13199.2|0
1607982300000|2020-12-14 21:45:00|13205|13200|13203.2|13198.2|13205.8|13200.8|13201.5|13196.5|0
1607982600000|2020-12-14 21:50:00|13204|13199|13208.9|13203.9|13210.5|13205.5|13203.2|13198.2|0
1607982900000|2020-12-14 21:55:00|13208.1|13203.1|13209.6|13204.6|13211.7|13206.7|13207.5|13202.5|0
1607983200000|2020-12-14 22:00:00|13210.5|13205.5|13208.6|13203.6|13210.5|13205.5|13208.6|13203.6|0
1607983500000|2020-12-14 22:05:00|13208.7|13203.7|13207.5|13202.5|13208.7|13203.7|13206.5|13201.5|0
1607983800000|2020-12-14 22:10:00|13207.4|13202.4|13207.9|13202.9|13207.9|13202.9|13206.7|13201.7|0
1607984100000|2020-12-14 22:15:00|13208|13203|13207.4|13202.4|13208.9|13203.9|13207.4|13202.4|0
1607984400000|2020-12-14 22:20:00|13207.6|13202.6|13209|13204|13209|13204|13205.8|13200.8|0
1607984700000|2020-12-14 22:25:00|13207.6|13202.6|13207.4|13202.4|13207.6|13202.6|13206.3|13201.3|0
1607985000000|2020-12-14 22:30:00|13207.5|13202.5|13208.6|13203.6|13208.8|13203.8|13207.5|13202.5|0
1607985300000|2020-12-14 22:35:00|13208.9|13203.9|13207.2|13202.2|13209|13204|13207.2|13202.2|0
1607985600000|2020-12-14 22:40:00|13207.7|13202.7|13205.4|13200.4|13207.7|13202.7|13205.1|13200.1|0
1607985900000|2020-12-14 22:45:00|13205.1|13200.1|13205.1|13200.1|13205.3|13200.3|13205|13200|0
1607986200000|2020-12-14 22:50:00|13205|13200|13208.9|13203.9|13210.1|13205.1|13204.3|13199.3|0
1607986500000|2020-12-14 22:55:00|13208.8|13203.8|13208.6|13203.6|13208.8|13203.8|13206.5|13201.5|0
1607986800000|2020-12-14 23:00:00|13217.2|13212.2|13212.9|13207.9|13217.8|13212.8|13209|13204|0
1607987100000|2020-12-14 23:05:00|13212.4|13207.4|13211.4|13206.4|13218|13213|13211|13206|0
1607987400000|2020-12-14 23:10:00|13212.2|13207.2|13223.5|13218.5|13224.7|13219.7|13211.4|13206.4|0
1607987700000|2020-12-14 23:15:00|13224.3|13219.3|13232.9|13227.9|13235.4|13230.4|13224.3|13219.3|0
1607988000000|2020-12-14 23:20:00|13234.5|13229.5|13233.9|13228.9|13236.2|13231.2|13230.7|13225.7|0
1607988300000|2020-12-14 23:25:00|13234.2|13229.2|13231.9|13226.9|13234.7|13229.7|13231.1|13226.1|0
1607988600000|2020-12-14 23:30:00|13232.7|13227.7|13237|13232|13239.1|13234.1|13231.6|13226.6|0
1607988900000|2020-12-14 23:35:00|13236.5|13231.5|13229.9|13224.9|13237.6|13232.6|13229.9|13224.9|0
1607989200000|2020-12-14 23:40:00|13229.1|13224.1|13230.5|13225.5|13233.1|13228.1|13228|13223|0
1607989500000|2020-12-14 23:45:00|13230.9|13225.9|13218.2|13213.2|13234.6|13229.6|13218.2|13213.2|0
1607989800000|2020-12-14 23:50:00|13219|13214|13225.7|13220.7|13227.3|13222.3|13219|13214|0
1607990100000|2020-12-14 23:55:00|13226.1|13221.1|13227.2|13222.2|13229.8|13224.8|13224.7|13219.7|0
1607990400000|2020-12-15 00:00:00|13227.1|13222.1|13231.2|13226.2|13233.7|13228.7|13224.7|13219.7|0
1607990700000|2020-12-15 00:05:00|13231.1|13226.1|13230.9|13225.9|13233.6|13228.6|13229.5|13224.5|0
1607991000000|2020-12-15 00:10:00|13231.3|13226.3|13218.9|13213.9|13232.2|13227.2|13217.3|13212.3|0
1607991300000|2020-12-15 00:15:00|13218.1|13213.1|13205.2|13201.2|13218.7|13214.7|13201.4|13197.4|98
1607991600000|2020-12-15 00:20:00|13205.4|13201.4|13210.7|13206.7|13210.7|13206.7|13201.2|13197.2|54
1607991900000|2020-12-15 00:25:00|13210.9|13206.9|13211.7|13207.7|13213.9|13209.9|13207.9|13203.9|30
1607992200000|2020-12-15 00:30:00|13211.4|13207.4|13217.7|13213.7|13217.7|13213.7|13208.2|13204.2|11
1607992500000|2020-12-15 00:35:00|13219.4|13215.4|13211.7|13207.7|13219.4|13215.4|13211.7|13207.7|33
1607992800000|2020-12-15 00:40:00|13211.4|13207.4|13212.4|13208.4|13212.4|13208.4|13210.4|13206.4|2
1607993100000|2020-12-15 00:45:00|13212.7|13208.7|13219.7|13215.7|13219.7|13215.7|13212.7|13208.7|9
1607993400000|2020-12-15 00:50:00|13218.4|13214.4|13219.2|13215.2|13220.4|13216.4|13218.4|13214.4|4
1607993700000|2020-12-15 00:55:00|13218.4|13214.4|13220.4|13216.4|13220.4|13216.4|13217.7|13213.7|4
1607994000000|2020-12-15 01:00:00|13218.4|13214.4|13213.4|13209.4|13221.2|13217.2|13212.2|13208.2|16
1607994300000|2020-12-15 01:05:00|13213.7|13209.7|13214.9|13210.9|13215.9|13211.9|13212.9|13208.9|4
1607994600000|2020-12-15 01:10:00|13215.2|13211.2|13220.2|13216.2|13222.7|13218.7|13215.2|13211.2|6
1607994900000|2020-12-15 01:15:00|13219.4|13215.4|13220.2|13216.2|13222.7|13218.7|13217.9|13213.9|8
1607995200000|2020-12-15 01:20:00|13219.9|13215.9|13219.7|13215.7|13223.2|13219.2|13217.2|13213.2|10
1607995500000|2020-12-15 01:25:00|13219.9|13215.9|13218.9|13214.9|13219.9|13215.9|13217.7|13213.7|1
1607995800000|2020-12-15 01:30:00|13218.7|13214.7|13216.7|13212.7|13219.2|13215.2|13215.2|13211.2|4
1607996100000|2020-12-15 01:35:00|13216.4|13212.4|13211.4|13207.4|13216.4|13212.4|13210.9|13206.9|3
1607996400000|2020-12-15 01:40:00|13210.9|13206.9|13200.4|13196.4|13211.4|13207.4|13200.2|13196.2|23
1607996700000|2020-12-15 01:45:00|13200.2|13196.2|13199.9|13195.9|13200.2|13196.2|13192.7|13188.7|34
1607997000000|2020-12-15 01:50:00|13199.4|13195.4|13206.2|13202.2|13206.9|13202.9|13194.2|13190.2|20
1607997300000|2020-12-15 01:55:00|13205.9|13201.9|13208.7|13204.7|13208.9|13204.9|13204.4|13200.4|13
1607997600000|2020-12-15 02:00:00|13207.7|13203.7|13207.2|13203.2|13210.2|13206.2|13203.9|13199.9|16
1607997900000|2020-12-15 02:05:00|13206.9|13202.9|13207.9|13203.9|13210.2|13206.2|13206.9|13202.9|9
1607998200000|2020-12-15 02:10:00|13207.7|13203.7|13210.9|13206.9|13211.4|13207.4|13207.7|13203.7|2
1607998500000|2020-12-15 02:15:00|13210.4|13206.4|13203.7|13199.7|13210.4|13206.4|13203.2|13199.2|4
1607998800000|2020-12-15 02:20:00|13203.4|13199.4|13195.9|13191.9|13203.4|13199.4|13190.4|13186.4|17
1607999100000|2020-12-15 02:25:00|13195.7|13191.7|13202.4|13198.4|13202.7|13198.7|13190.4|13186.4|15
1607999400000|2020-12-15 02:30:00|13202.2|13198.2|13204.2|13200.2|13204.9|13200.9|13199.2|13195.2|7
1607999700000|2020-12-15 02:35:00|13203.9|13199.9|13204.4|13200.4|13205.4|13201.4|13202.4|13198.4|4
1608000000000|2020-12-15 02:40:00|13204.7|13200.7|13204.2|13200.2|13205.2|13201.2|13203.9|13199.9|0
1608000300000|2020-12-15 02:45:00|13205.2|13201.2|13206.4|13202.4|13207.4|13203.4|13200.7|13196.7|10
1608000600000|2020-12-15 02:50:00|13206.7|13202.7|13207.2|13203.2|13210.2|13206.2|13206.7|13202.7|7
1608000900000|2020-12-15 02:55:00|13207.4|13203.4|13209.4|13205.4|13210.2|13206.2|13207.4|13203.4|10
1608001200000|2020-12-15 03:00:00|13209.2|13205.2|13216.7|13212.7|13217.7|13213.7|13209.2|13205.2|11
1608001500000|2020-12-15 03:05:00|13215.9|13211.9|13212.9|13208.9|13215.9|13211.9|13211.4|13207.4|5
1608001800000|2020-12-15 03:10:00|13213.4|13209.4|13211.9|13207.9|13216.9|13212.9|13211.7|13207.7|11
1608002100000|2020-12-15 03:15:00|13211.7|13207.7|13212.2|13208.2|13213.2|13209.2|13208.7|13204.7|13
1608002400000|2020-12-15 03:20:00|13212.4|13208.4|13206.9|13202.9|13212.4|13208.4|13205.4|13201.4|7
1608002700000|2020-12-15 03:25:00|13206.7|13202.7|13204.2|13200.2|13208.4|13204.4|13203.2|13199.2|90
1608003000000|2020-12-15 03:30:00|13203.9|13199.9|13202.9|13198.9|13205.7|13201.7|13200.4|13196.4|82
1608003300000|2020-12-15 03:35:00|13203.2|13199.2|13202.9|13198.9|13205.7|13201.7|13202.9|13198.9|1
1608003600000|2020-12-15 03:40:00|13201.4|13197.4|13201.7|13197.7|13202.2|13198.2|13198.2|13194.2|9
1608003900000|2020-12-15 03:45:00|13201.4|13197.4|13199.4|13195.4|13204.9|13200.9|13196.7|13192.7|32
1608004200000|2020-12-15 03:50:00|13198.2|13194.2|13203.9|13199.9|13205.4|13201.4|13196.2|13192.2|44
1608004500000|2020-12-15 03:55:00|13205.2|13201.2|13206.9|13202.9|13208.2|13204.2|13203.9|13199.9|110
1608004800000|2020-12-15 04:00:00|13206.7|13202.7|13207.4|13203.4|13208.9|13204.9|13205.9|13201.9|15
1608005100000|2020-12-15 04:05:00|13207.7|13203.7|13202.9|13198.9|13208.7|13204.7|13202.9|13198.9|12
1608005400000|2020-12-15 04:10:00|13203.2|13199.2|13206.9|13202.9|13207.2|13203.2|13203.2|13199.2|16
1608005700000|2020-12-15 04:15:00|13206.7|13202.7|13202.2|13198.2|13209.9|13205.9|13202.2|13198.2|64
1608006000000|2020-12-15 04:20:00|13201.9|13197.9|13200.2|13196.2|13203.4|13199.4|13195.9|13191.9|44
1608006300000|2020-12-15 04:25:00|13201.2|13197.2|13205.4|13201.4|13205.9|13201.9|13200.4|13196.4|0
1608006600000|2020-12-15 04:30:00|13205.2|13201.2|13205.9|13201.9|13207.4|13203.4|13203.2|13199.2|8
1608006900000|2020-12-15 04:35:00|13206.2|13202.2|13206.4|13202.4|13206.4|13202.4|13202.9|13198.9|39
1608007200000|2020-12-15 04:40:00|13206.7|13202.7|13208.4|13204.4|13212.2|13208.2|13205.4|13201.4|37
1608007500000|2020-12-15 04:45:00|13208.2|13204.2|13205.9|13201.9|13209.7|13205.7|13204.9|13200.9|8
1608007800000|2020-12-15 04:50:00|13205.4|13201.4|13203.7|13199.7|13206.2|13202.2|13196.4|13192.4|18
1608008100000|2020-12-15 04:55:00|13202.4|13198.4|13195.4|13191.4|13204.2|13200.2|13195.4|13191.4|19
1608008400000|2020-12-15 05:00:00|13195.2|13191.2|13201.4|13197.4|13202.7|13198.7|13194.7|13190.7|29
1608008700000|2020-12-15 05:05:00|13201.7|13197.7|13191.4|13187.4|13202.4|13198.4|13185.9|13181.9|57
1608009000000|2020-12-15 05:10:00|13191.2|13187.2|13200.9|13196.9|13201.2|13197.2|13190.7|13186.7|24
1608009300000|2020-12-15 05:15:00|13201.2|13197.2|13202.9|13198.9|13203.4|13199.4|13197.2|13193.2|14
1608009600000|2020-12-15 05:20:00|13203.4|13199.4|13202.4|13198.4|13203.7|13199.7|13201.2|13197.2|6
1608009900000|2020-12-15 05:25:00|13202.2|13198.2|13203.9|13199.9|13204.2|13200.2|13199.4|13195.4|8
1608010200000|2020-12-15 05:30:00|13203.7|13199.7|13203.2|13199.2|13203.7|13199.7|13200.2|13196.2|18
1608010500000|2020-12-15 05:35:00|13203.7|13199.7|13200.4|13196.4|13204.4|13200.4|13199.7|13195.7|79
1608010800000|2020-12-15 05:40:00|13200.2|13196.2|13198.7|13194.7|13202.9|13198.9|13198.7|13194.7|18
1608011100000|2020-12-15 05:45:00|13199.9|13195.9|13212.4|13208.4|13212.7|13208.7|13199.9|13195.9|54
1608011400000|2020-12-15 05:50:00|13211.4|13207.4|13219.4|13215.4|13223.2|13219.2|13211.2|13207.2|61
1608011700000|2020-12-15 05:55:00|13219.2|13215.2|13217.7|13213.7|13220.2|13216.2|13215.7|13211.7|18
1608012000000|2020-12-15 06:00:00|13218.2|13214.2|13219.7|13215.7|13221.7|13217.7|13214.9|13210.9|34
1608012300000|2020-12-15 06:05:00|13219.4|13215.4|13220.2|13216.2|13220.2|13216.2|13217.9|13213.9|29
1608012600000|2020-12-15 06:10:00|13219.9|13215.9|13223.4|13219.4|13224.9|13220.9|13217.4|13213.4|34
1608012900000|2020-12-15 06:15:00|13223.9|13219.9|13226.9|13222.9|13229.9|13225.9|13223.9|13219.9|33
1608013200000|2020-12-15 06:20:00|13226.7|13222.7|13225.4|13221.4|13227.7|13223.7|13222.4|13218.4|31
1608013500000|2020-12-15 06:25:00|13225.2|13221.2|13218.7|13214.7|13225.2|13221.2|13217.2|13213.2|24
1608013800000|2020-12-15 06:30:00|13218.9|13214.9|13221.9|13217.9|13223.7|13219.7|13218.4|13214.4|229
1608014100000|2020-12-15 06:35:00|13222.2|13218.2|13217.7|13213.7|13222.9|13218.9|13213.9|13209.9|32
1608014400000|2020-12-15 06:40:00|13219.2|13215.2|13216.9|13212.9|13220.2|13216.2|13216.2|13212.2|41
1608014700000|2020-12-15 06:45:00|13217.7|13213.7|13212.2|13208.2|13217.9|13213.9|13210.4|13206.4|31
1608015000000|2020-12-15 06:50:00|13211.9|13207.9|13214.2|13210.2|13216.2|13212.2|13209.9|13205.9|13
1608015300000|2020-12-15 06:55:00|13214.4|13210.4|13218.4|13214.4|13221.4|13217.4|13214.2|13210.2|33
1608015600000|2020-12-15 07:00:00|13217.4|13215.4|13217.4|13215.4|13224.9|13222.9|13210.4|13208.4|293
1608015900000|2020-12-15 07:05:00|13217.2|13215.2|13220.9|13218.9|13223.4|13221.4|13213.7|13211.7|138
1608016200000|2020-12-15 07:10:00|13222.4|13220.4|13215.7|13213.7|13223.4|13221.4|13214.2|13212.2|75
1608016500000|2020-12-15 07:15:00|13214.9|13212.9|13216.2|13214.2|13218.4|13216.4|13210.4|13208.4|96
1608016800000|2020-12-15 07:20:00|13216.4|13214.4|13216.9|13214.9|13219.2|13217.2|13214.7|13212.7|58
1608017100000|2020-12-15 07:25:00|13216.7|13214.7|13220.7|13218.7|13222.7|13220.7|13210.4|13208.4|156
1608017400000|2020-12-15 07:30:00|13220.9|13218.9|13224.7|13222.7|13231.7|13229.7|13220.4|13218.4|161
1608017700000|2020-12-15 07:35:00|13224.9|13222.9|13228.2|13226.2|13235.4|13233.4|13224.7|13222.7|184
1608018000000|2020-12-15 07:40:00|13227.9|13225.9|13234.2|13232.2|13234.9|13232.9|13227.7|13225.7|285
1608018300000|2020-12-15 07:45:00|13233.7|13231.7|13231.4|13229.4|13234.4|13232.4|13228.4|13226.4|196
1608018600000|2020-12-15 07:50:00|13230.7|13228.7|13224.4|13222.4|13230.7|13228.7|13216.7|13214.7|260
1608018900000|2020-12-15 07:55:00|13224.2|13222.2|13227.9|13225.9|13229.4|13227.4|13220.7|13218.7|198
1608019200000|2020-12-15 08:00:00|13227.5|13226.3|13231.5|13230.3|13233.3|13232.1|13197.8|13196.6|1732
1608019500000|2020-12-15 08:05:00|13231.8|13230.6|13249|13247.8|13254.5|13253.3|13229.8|13228.6|1446
1608019800000|2020-12-15 08:10:00|13248.5|13247.3|13243.5|13242.3|13256.5|13255.3|13243.3|13242.1|889
1608020100000|2020-12-15 08:15:00|13243.3|13242.1|13252|13250.8|13252|13250.8|13239|13237.8|876
1608020400000|2020-12-15 08:20:00|13252.3|13251.1|13259|13257.8|13265|13263.8|13251.5|13250.3|2434
1608020700000|2020-12-15 08:25:00|13258.8|13257.6|13268.3|13267.1|13270|13268.8|13258.5|13257.3|1254
1608021000000|2020-12-15 08:30:00|13268.5|13267.3|13277.3|13276.1|13296.5|13295.3|13266|13264.8|1633
1608021300000|2020-12-15 08:35:00|13277.5|13276.3|13282.8|13281.6|13287.5|13286.3|13276.5|13275.3|1189
1608021600000|2020-12-15 08:40:00|13283.5|13282.3|13281.2|13280|13289.7|13288.5|13277.2|13276|1337
1608021900000|2020-12-15 08:45:00|13281.5|13280.3|13285.7|13284.5|13295.5|13294.3|13279.2|13278|2166
1608022200000|2020-12-15 08:50:00|13286|13284.8|13291.7|13290.5|13295|13293.8|13281.2|13280|1123
1608022500000|2020-12-15 08:55:00|13291.5|13290.3|13308.2|13307|13312.5|13311.3|13290.7|13289.5|904
1608022800000|2020-12-15 09:00:00|13308.5|13307.3|13305.7|13304.5|13312.5|13311.3|13302|13300.8|751
1608023100000|2020-12-15 09:05:00|13306|13304.8|13310.7|13309.5|13316|13314.8|13304|13302.8|789
1608023400000|2020-12-15 09:10:00|13311|13309.8|13306.7|13305.5|13315|13313.8|13304.7|13303.5|763
1608023700000|2020-12-15 09:15:00|13307|13305.8|13303.2|13302|13311.2|13310|13296.7|13295.5|650
1608024000000|2020-12-15 09:20:00|13303.5|13302.3|13301.7|13300.5|13304.7|13303.5|13299.5|13298.3|588
1608024300000|2020-12-15 09:25:00|13301.5|13300.3|13296.2|13295|13304.2|13303|13294.2|13293|411
1608024600000|2020-12-15 09:30:00|13296.5|13295.3|13306.2|13305|13313|13311.8|13293.7|13292.5|685
1608024900000|2020-12-15 09:35:00|13306.5|13305.3|13309|13307.8|13313.2|13312|13304|13302.8|788
1608025200000|2020-12-15 09:40:00|13309.2|13308|13310.7|13309.5|13312.2|13311|13303.7|13302.5|445
1608025500000|2020-12-15 09:45:00|13311|13309.8|13337.2|13336|13340.7|13339.5|13311|13309.8|1299
1608025800000|2020-12-15 09:50:00|13337.5|13336.3|13335.7|13334.5|13341|13339.8|13330.2|13329|870
1608026100000|2020-12-15 09:55:00|13335.5|13334.3|13325.5|13324.3|13335.7|13334.5|13322|13320.8|805
1608026400000|2020-12-15 10:00:00|13325.2|13324|13324.5|13323.3|13327.7|13326.5|13323.2|13322|1345
1608026700000|2020-12-15 10:05:00|13324.7|13323.5|13316.2|13315|13327.5|13326.3|13313.7|13312.5|1296
1608027000000|2020-12-15 10:10:00|13316.5|13315.3|13310.7|13309.5|13320.7|13319.5|13310.2|13309|470
1608027300000|2020-12-15 10:15:00|13311|13309.8|13308.7|13307.5|13316|13314.8|13308.2|13307|684
1608027600000|2020-12-15 10:20:00|13308.5|13307.3|13310.7|13309.5|13311.2|13310|13303.2|13302|1000
1608027900000|2020-12-15 10:25:00|13311|13309.8|13308.5|13307.3|13314.2|13313|13303|13301.8|1105
1608028200000|2020-12-15 10:30:00|13308.7|13307.5|13314.7|13313.5|13315.5|13314.3|13303.7|13302.5|1090
1608028500000|2020-12-15 10:35:00|13314.5|13313.3|13322|13320.8|13324|13322.8|13312|13310.8|755
1608028800000|2020-12-15 10:40:00|13321.7|13320.5|13319.2|13318|13324.2|13323|13319.2|13318|284
1608029100000|2020-12-15 10:45:00|13319.5|13318.3|13317.2|13316|13324.5|13323.3|13315.7|13314.5|332
1608029400000|2020-12-15 10:50:00|13317.5|13316.3|13320.7|13319.5|13322.2|13321|13316.7|13315.5|751
1608029700000|2020-12-15 10:55:00|13320.5|13319.3|13317.2|13316|13320.7|13319.5|13313.7|13312.5|290
1608030000000|2020-12-15 11:00:00|13317.5|13316.3|13322.7|13321.5|13326|13324.8|13315.2|13314|431
1608030300000|2020-12-15 11:05:00|13322.2|13321|13323.2|13322|13326|13324.8|13320.7|13319.5|248
1608030600000|2020-12-15 11:10:00|13323|13321.8|13319.2|13318|13324.7|13323.5|13318.2|13317|215
1608030900000|2020-12-15 11:15:00|13319.5|13318.3|13324.7|13323.5|13325.5|13324.3|13319.5|13318.3|2834
1608031200000|2020-12-15 11:20:00|13324.5|13323.3|13322.7|13321.5|13327|13325.8|13319.7|13318.5|223
1608031500000|2020-12-15 11:25:00|13321.2|13320|13309.7|13308.5|13321.2|13320|13309.5|13308.3|270
1608031800000|2020-12-15 11:30:00|13310|13308.8|13306.5|13305.3|13314|13312.8|13304.7|13303.5|289
1608032100000|2020-12-15 11:35:00|13306.7|13305.5|13307.5|13306.3|13309|13307.8|13303.7|13302.5|181
1608032400000|2020-12-15 11:40:00|13307.7|13306.5|13314.2|13313|13314.5|13313.3|13307.2|13306|208
1608032700000|2020-12-15 11:45:00|13314.5|13313.3|13314.7|13313.5|13315.5|13314.3|13310.2|13309|167
1608033000000|2020-12-15 11:50:00|13314.5|13313.3|13316.2|13315|13316.5|13315.3|13312.2|13311|340
1608033300000|2020-12-15 11:55:00|13316.5|13315.3|13310.2|13309|13322.7|13321.5|13308.7|13307.5|336
1608033600000|2020-12-15 12:00:00|13310.5|13309.3|13318.2|13317|13320.2|13319|13310.5|13309.3|1754
1608033900000|2020-12-15 12:05:00|13318.5|13317.3|13321.5|13320.3|13323|13321.8|13317.2|13316|1765
1608034200000|2020-12-15 12:10:00|13321.2|13320|13322.2|13321|13323.7|13322.5|13315.2|13314|795
1608034500000|2020-12-15 12:15:00|13322|13320.8|13320.2|13319|13323.2|13322|13316|13314.8|309
1608034800000|2020-12-15 12:20:00|13320|13318.8|13317.7|13316.5|13320.5|13319.3|13314.7|13313.5|218
1608035100000|2020-12-15 12:25:00|13318|13316.8|13320.2|13319|13323.2|13322|13317.5|13316.3|198
1608035400000|2020-12-15 12:30:00|13320|13318.8|13319.2|13318|13322|13320.8|13317.2|13316|176
1608035700000|2020-12-15 12:35:00|13318.7|13317.5|13319.7|13318.5|13323.2|13322|13317.7|13316.5|298
1608036000000|2020-12-15 12:40:00|13319.8|13318.6|13314.3|13313.1|13322.8|13321.6|13313.8|13312.6|224
1608036300000|2020-12-15 12:45:00|13314.6|13313.4|13316.3|13315.1|13319.3|13318.1|13311.8|13310.6|318
1608036600000|2020-12-15 12:50:00|13316.1|13314.9|13314.8|13313.6|13316.6|13315.4|13311.3|13310.1|231
1608036900000|2020-12-15 12:55:00|13314.3|13313.1|13319.8|13318.6|13320.3|13319.1|13313.3|13312.1|308
1608037200000|2020-12-15 13:00:00|13319.6|13318.4|13325.3|13324.1|13325.6|13324.4|13317.3|13316.1|353
1608037500000|2020-12-15 13:05:00|13325.6|13324.4|13324.8|13323.6|13332.1|13330.9|13322.6|13321.4|706
1608037800000|2020-12-15 13:10:00|13325.1|13323.9|13324.6|13323.4|13329.3|13328.1|13322.8|13321.6|462
1608038100000|2020-12-15 13:15:00|13324.3|13323.1|13326.1|13324.9|13326.8|13325.6|13321.8|13320.6|233
1608038400000|2020-12-15 13:20:00|13326.3|13325.1|13330.8|13329.6|13332.3|13331.1|13326.3|13325.1|281
1608038700000|2020-12-15 13:25:00|13331.1|13329.9|13335.3|13334.1|13337.8|13336.6|13331.1|13329.9|291
1608039000000|2020-12-15 13:30:00|13335.8|13334.6|13351.8|13350.6|13355.1|13353.9|13333.6|13332.4|717
1608039300000|2020-12-15 13:35:00|13351.3|13350.1|13347.8|13346.6|13352.1|13350.9|13345.6|13344.4|418
1608039600000|2020-12-15 13:40:00|13348.1|13346.9|13344.8|13343.6|13348.8|13347.6|13341.1|13339.9|309
1608039900000|2020-12-15 13:45:00|13344.6|13343.4|13335.8|13334.6|13344.6|13343.4|13335.3|13334.1|273
1608040200000|2020-12-15 13:50:00|13336.1|13334.9|13350.3|13349.1|13351.3|13350.1|13335.3|13334.1|423
1608040500000|2020-12-15 13:55:00|13350.6|13349.4|13349.1|13347.9|13353.3|13352.1|13340.6|13339.4|1537
1608040800000|2020-12-15 14:00:00|13348.8|13347.6|13351.3|13350.1|13354.6|13353.4|13346.3|13345.1|418
1608041100000|2020-12-15 14:05:00|13351.6|13350.4|13344.3|13343.1|13353.1|13351.9|13344.3|13343.1|322
1608041400000|2020-12-15 14:10:00|13344.6|13343.4|13346.8|13345.6|13348.6|13347.4|13343.8|13342.6|307
1608041700000|2020-12-15 14:15:00|13346.6|13345.4|13351.3|13350.1|13351.6|13350.4|13345.3|13344.1|275
1608042000000|2020-12-15 14:20:00|13351.1|13349.9|13350.8|13349.6|13352.6|13351.4|13345.8|13344.6|419
1608042300000|2020-12-15 14:25:00|13351.1|13349.9|13351.1|13349.9|13352.1|13350.9|13346.6|13345.4|260
1608042600000|2020-12-15 14:30:00|13350.6|13349.4|13349.8|13348.6|13354.8|13353.6|13346.6|13345.4|560
1608042900000|2020-12-15 14:35:00|13349.1|13347.9|13353.3|13352.1|13362.6|13361.4|13347.6|13346.4|807
1608043200000|2020-12-15 14:40:00|13353.8|13352.6|13343.3|13342.1|13358.3|13357.1|13342.1|13340.9|477
1608043500000|2020-12-15 14:45:00|13343.6|13342.4|13329.6|13328.4|13344.3|13343.1|13329.1|13327.9|857
1608043800000|2020-12-15 14:50:00|13329.8|13328.6|13331.6|13330.4|13336.8|13335.6|13325.6|13324.4|874
1608044100000|2020-12-15 14:55:00|13331.3|13330.1|13336.8|13335.6|13337.1|13335.9|13327.8|13326.6|691
1608044400000|2020-12-15 15:00:00|13336.6|13335.4|13326.8|13325.6|13343.1|13341.9|13325.3|13324.1|670
1608044700000|2020-12-15 15:05:00|13326.6|13325.4|13328.3|13327.1|13336.1|13334.9|13324.6|13323.4|732
1608045000000|2020-12-15 15:10:00|13327.8|13326.6|13335.8|13334.6|13342.3|13341.1|13325.3|13324.1|677
1608045300000|2020-12-15 15:15:00|13336.1|13334.9|13344.6|13343.4|13345.3|13344.1|13333.8|13332.6|358
1608045600000|2020-12-15 15:20:00|13344.3|13343.1|13343.8|13342.6|13346.6|13345.4|13339.1|13337.9|461
1608045900000|2020-12-15 15:25:00|13343.6|13342.4|13329.3|13328.1|13344.3|13343.1|13325.8|13324.6|484
1608046200000|2020-12-15 15:30:00|13329.6|13328.4|13346.6|13345.4|13347.1|13345.9|13327.8|13326.6|427
1608046500000|2020-12-15 15:35:00|13346.8|13345.6|13332.1|13330.9|13349.1|13347.9|13330.3|13329.1|520
1608046800000|2020-12-15 15:40:00|13332.3|13331.1|13343.1|13341.9|13346.8|13345.6|13332.3|13331.1|471
1608047100000|2020-12-15 15:45:00|13342.8|13341.6|13345.8|13344.6|13346.6|13345.4|13339.3|13338.1|611
1608047400000|2020-12-15 15:50:00|13346.1|13344.9|13350.1|13348.9|13351.3|13350.1|13343.8|13342.6|564
1608047700000|2020-12-15 15:55:00|13349.8|13348.6|13345.3|13344.1|13351.1|13349.9|13344.8|13343.6|334
1608048000000|2020-12-15 16:00:00|13344.3|13343.1|13339.1|13337.9|13346.6|13345.4|13336.8|13335.6|428
1608048300000|2020-12-15 16:05:00|13338.8|13337.6|13351.8|13350.6|13359.1|13357.9|13331.3|13330.1|1258
1608048600000|2020-12-15 16:10:00|13351.6|13350.4|13360.8|13359.6|13362.8|13361.6|13349.3|13348.1|1610
1608048900000|2020-12-15 16:15:00|13360.6|13359.4|13365.3|13364.1|13365.8|13364.6|13355.6|13354.4|671
1608049200000|2020-12-15 16:20:00|13365.6|13364.4|13369.3|13368.1|13371.1|13369.9|13364.3|13363.1|729
1608049500000|2020-12-15 16:25:00|13369.1|13367.9|13376.1|13374.9|13377.8|13376.6|13363.8|13362.6|1868
1608049800000|2020-12-15 16:30:00|13376.5|13374.5|13363.2|13361.2|13377.2|13375.2|13357|13355|2095
1608050100000|2020-12-15 16:35:00|13363|13361|13366.2|13364.2|13368|13366|13357|13355|961
1608050400000|2020-12-15 16:40:00|13366.5|13364.5|13381.2|13379.2|13384.2|13382.2|13366.2|13364.2|720
1608050700000|2020-12-15 16:45:00|13381.5|13379.5|13371.2|13369.2|13381.5|13379.5|13370.2|13368.2|375
1608051000000|2020-12-15 16:50:00|13371.5|13369.5|13364.5|13362.5|13374.5|13372.5|13364|13362|391
1608051300000|2020-12-15 16:55:00|13364.2|13362.2|13372.7|13370.7|13374|13372|13363.5|13361.5|356
1608051600000|2020-12-15 17:00:00|13373|13371|13376.7|13374.7|13377|13375|13371.2|13369.2|208
1608051900000|2020-12-15 17:05:00|13376.5|13374.5|13374.2|13372.2|13377.5|13375.5|13373.2|13371.2|129
1608052200000|2020-12-15 17:10:00|13374.5|13372.5|13379.5|13377.5|13379.5|13377.5|13372.2|13370.2|226
1608052500000|2020-12-15 17:15:00|13379.2|13377.2|13382.5|13380.5|13384.2|13382.2|13378.2|13376.2|270
1608052800000|2020-12-15 17:20:00|13382|13380|13381.5|13379.5|13384.7|13382.7|13380.5|13378.5|238
1608053100000|2020-12-15 17:25:00|13381.2|13379.2|13377|13375|13381.7|13379.7|13376.2|13374.2|148
1608053400000|2020-12-15 17:30:00|13376.7|13374.7|13377.2|13375.2|13378.7|13376.7|13376|13374|132
1608053700000|2020-12-15 17:35:00|13377|13375|13385.7|13383.7|13387.5|13385.5|13376.5|13374.5|157
1608054000000|2020-12-15 17:40:00|13386|13384|13386.7|13384.7|13390.7|13388.7|13383.2|13381.2|151
1608054300000|2020-12-15 17:45:00|13387.2|13385.2|13388.2|13386.2|13389.5|13387.5|13386.7|13384.7|105
1608054600000|2020-12-15 17:50:00|13388.5|13386.5|13398.2|13396.2|13400.5|13398.5|13387.2|13385.2|328
1608054900000|2020-12-15 17:55:00|13398.5|13396.5|13399.7|13397.7|13401.5|13399.5|13396.2|13394.2|209
1608055200000|2020-12-15 18:00:00|13400|13398|13397.2|13395.2|13405.7|13403.7|13397|13395|236
1608055500000|2020-12-15 18:05:00|13397.5|13395.5|13411.5|13409.5|13412|13410|13396.7|13394.7|399
1608055800000|2020-12-15 18:10:00|13411.2|13409.2|13411|13409|13412|13410|13404.7|13402.7|132
1608056100000|2020-12-15 18:15:00|13411.2|13409.2|13408.7|13406.7|13412.2|13410.2|13404.7|13402.7|274
1608056400000|2020-12-15 18:20:00|13409|13407|13406.2|13404.2|13409.5|13407.5|13406|13404|96
1608056700000|2020-12-15 18:25:00|13405.5|13403.5|13398.2|13396.2|13406.7|13404.7|13397.7|13395.7|190
1608057000000|2020-12-15 18:30:00|13398.5|13396.5|13405.7|13403.7|13407.2|13405.2|13397.7|13395.7|135
1608057300000|2020-12-15 18:35:00|13405.5|13403.5|13408.2|13406.2|13411.2|13409.2|13405.2|13403.2|121
1608057600000|2020-12-15 18:40:00|13407.2|13405.2|13406.5|13404.5|13408.5|13406.5|13405.7|13403.7|75
1608057900000|2020-12-15 18:45:00|13406.7|13404.7|13408.5|13406.5|13410|13408|13405.7|13403.7|98
1608058200000|2020-12-15 18:50:00|13408.2|13406.2|13407.7|13405.7|13409.2|13407.2|13406|13404|36
1608058500000|2020-12-15 18:55:00|13408.2|13406.2|13410|13408|13411.7|13409.7|13407.5|13405.5|85
1608058800000|2020-12-15 19:00:00|13410.2|13408.2|13403.7|13401.7|13410.2|13408.2|13402.2|13400.2|183
1608059100000|2020-12-15 19:05:00|13403|13401|13401.7|13399.7|13404.7|13402.7|13398.7|13396.7|140
1608059400000|2020-12-15 19:10:00|13402.2|13400.2|13407.7|13405.7|13409|13407|13400.5|13398.5|113
1608059700000|2020-12-15 19:15:00|13408|13406|13406.7|13404.7|13408.7|13406.7|13402.7|13400.7|95
1608060000000|2020-12-15 19:20:00|13407|13405|13407.2|13405.2|13408.2|13406.2|13404.7|13402.7|63
1608060300000|2020-12-15 19:25:00|13407.5|13405.5|13406.7|13404.7|13412|13410|13406.2|13404.2|88
1608060600000|2020-12-15 19:30:00|13407|13405|13408.2|13406.2|13411.7|13409.7|13406.2|13404.2|34
1608060900000|2020-12-15 19:35:00|13408|13406|13410.2|13408.2|13410.5|13408.5|13407.5|13405.5|41
1608061200000|2020-12-15 19:40:00|13410.5|13408.5|13409.7|13407.7|13412.2|13410.2|13406.2|13404.2|122
1608061500000|2020-12-15 19:45:00|13410|13408|13411.7|13409.7|13412|13410|13408.7|13406.7|57
1608061800000|2020-12-15 19:50:00|13411.5|13409.5|13410.2|13408.2|13412|13410|13408.7|13406.7|57
1608062100000|2020-12-15 19:55:00|13410.5|13408.5|13417.7|13415.7|13418.5|13416.5|13408.7|13406.7|173
1608062400000|2020-12-15 20:00:00|13417.5|13415.5|13417.7|13415.7|13421.7|13419.7|13415.5|13413.5|143
1608062700000|2020-12-15 20:05:00|13418|13416|13422.2|13420.2|13426.7|13424.7|13416.7|13414.7|240
1608063000000|2020-12-15 20:10:00|13422.7|13420.7|13425.7|13423.7|13425.7|13423.7|13420.5|13418.5|77
1608063300000|2020-12-15 20:15:00|13426|13424|13424.7|13422.7|13429.2|13427.2|13424.5|13422.5|82
1608063600000|2020-12-15 20:20:00|13424.5|13422.5|13429|13427|13431.5|13429.5|13424.5|13422.5|102
1608063900000|2020-12-15 20:25:00|13430.2|13428.2|13424|13422|13432.2|13430.2|13423.7|13421.7|139
1608064200000|2020-12-15 20:30:00|13424.2|13422.2|13418.7|13416.7|13424.7|13422.7|13417.2|13415.2|228
1608064500000|2020-12-15 20:35:00|13418.5|13416.5|13423|13421|13425.2|13423.2|13418|13416|150
1608064800000|2020-12-15 20:40:00|13422.7|13420.7|13420|13418|13423|13421|13417.2|13415.2|192
1608065100000|2020-12-15 20:45:00|13419.7|13417.7|13424.2|13422.2|13427.2|13425.2|13419.5|13417.5|277
1608065400000|2020-12-15 20:50:00|13424|13422|13419.2|13417.2|13424.5|13422.5|13417.2|13415.2|231
1608065700000|2020-12-15 20:55:00|13420|13418|13424.7|13422.7|13424.7|13422.7|13417.2|13415.2|295
1608066000000|2020-12-15 21:00:00|13429.5|13424.5|13427.9|13422.9|13431|13426|13417.5|13412.5|37
1608066300000|2020-12-15 21:05:00|13428.7|13423.7|13426.5|13421.5|13433.3|13428.3|13425.5|13420.5|0
1608066600000|2020-12-15 21:10:00|13427.3|13422.3|13427.4|13422.4|13433|13428|13424.4|13419.4|0
1608066900000|2020-12-15 21:15:00|13427.1|13422.1|13426.5|13421.5|13427.8|13422.8|13425|13420|0
1608067200000|2020-12-15 21:20:00|13426.7|13421.7|13425.8|13420.8|13426.7|13421.7|13425.3|13420.3|0
1608067500000|2020-12-15 21:25:00|13425.7|13420.7|13425.6|13420.6|13426|13421|13425.4|13420.4|0
1608067800000|2020-12-15 21:30:00|13425.8|13420.8|13433.2|13428.2|13437.4|13432.4|13425.8|13420.8|0
1608068100000|2020-12-15 21:35:00|13432.4|13427.4|13432.9|13427.9|13438.8|13433.8|13431.4|13426.4|0
1608068400000|2020-12-15 21:40:00|13432.1|13427.1|13431.5|13426.5|13432.9|13427.9|13429.8|13424.8|0
1608068700000|2020-12-15 21:45:00|13430.7|13425.7|13427|13422|13431.4|13426.4|13426.2|13421.2|0
1608069000000|2020-12-15 21:50:00|13426|13421|13425.8|13420.8|13428.7|13423.7|13425|13420|0
1608069300000|2020-12-15 21:55:00|13425|13420|13421.8|13416.8|13425.1|13420.1|13418.7|13413.7|0
1608069600000|2020-12-15 22:00:00|13421.7|13416.7|13421.5|13416.5|13422.3|13417.3|13420.4|13415.4|0
1608069900000|2020-12-15 22:05:00|13422.6|13417.6|13422.3|13417.3|13423.8|13418.8|13421.3|13416.3|0
1608070200000|2020-12-15 22:10:00|13422|13417|13425.9|13420.9|13427.8|13422.8|13421.5|13416.5|0
1608070500000|2020-12-15 22:15:00|13425.2|13420.2|13425.9|13420.9|13427.5|13422.5|13425.2|13420.2|0
1608070800000|2020-12-15 22:20:00|13425.4|13420.4|13427.2|13422.2|13427.2|13422.2|13424.9|13419.9|0
1608071100000|2020-12-15 22:25:00|13426.9|13421.9|13426|13421|13427.9|13422.9|13425.8|13420.8|0
1608071400000|2020-12-15 22:30:00|13426.3|13421.3|13426.3|13421.3|13426.8|13421.8|13426.2|13421.2|0
1608071700000|2020-12-15 22:35:00|13426.4|13421.4|13426.7|13421.7|13428.1|13423.1|13426.4|13421.4|0
1608072000000|2020-12-15 22:40:00|13427.2|13422.2|13426.4|13421.4|13427.3|13422.3|13426.4|13421.4|0
1608072300000|2020-12-15 22:45:00|13426.3|13421.3|13427.3|13422.3|13427.8|13422.8|13426.2|13421.2|0
1608072600000|2020-12-15 22:50:00|13427.4|13422.4|13427.4|13422.4|13427.8|13422.8|13427.4|13422.4|0
1608072900000|2020-12-15 22:55:00|13426.5|13421.5|13428.6|13423.6|13428.7|13423.7|13426.5|13421.5|0
1608073200000|2020-12-15 23:00:00|13428.2|13423.2|13425.1|13420.1|13431|13426|13424.3|13419.3|0
1608073500000|2020-12-15 23:05:00|13425.9|13420.9|13427.5|13422.5|13429.6|13424.6|13425.6|13420.6|0
1608073800000|2020-12-15 23:10:00|13428.3|13423.3|13426.8|13421.8|13428.3|13423.3|13425.8|13420.8|0
1608074100000|2020-12-15 23:15:00|13427.6|13422.6|13424.3|13419.3|13429.4|13424.4|13424.3|13419.3|0
1608074400000|2020-12-15 23:20:00|13423.9|13418.9|13417.5|13412.5|13424.3|13419.3|13413.6|13408.6|0
1608074700000|2020-12-15 23:25:00|13417.9|13412.9|13419.2|13414.2|13420.1|13415.1|13415.1|13410.1|0
1608075000000|2020-12-15 23:30:00|13419.6|13414.6|13421|13416|13423.3|13418.3|13418.4|13413.4|0
1608075300000|2020-12-15 23:35:00|13421.8|13416.8|13420.3|13415.3|13423.4|13418.4|13419.5|13414.5|0
1608075600000|2020-12-15 23:40:00|13421.1|13416.1|13418.2|13413.2|13421.9|13416.9|13417.8|13412.8|0
1608075900000|2020-12-15 23:45:00|13419|13414|13421.7|13416.7|13422.5|13417.5|13418.2|13413.2|0
1608076200000|2020-12-15 23:50:00|13422.5|13417.5|13421.4|13416.4|13424.9|13419.9|13420.6|13415.6|0
1608076500000|2020-12-15 23:55:00|13422.2|13417.2|13424.7|13419.7|13424.7|13419.7|13421.8|13416.8|0
1608076800000|2020-12-16 00:00:00|13423.9|13418.9|13419|13414|13427.9|13422.9|13419|13414|0
1608077100000|2020-12-16 00:05:00|13419.8|13414.8|13416.8|13411.8|13422.2|13417.2|13416|13411|0
1608077400000|2020-12-16 00:10:00|13417.6|13412.6|13416|13411|13419.3|13414.3|13415.2|13410.2|0
1608077700000|2020-12-16 00:15:00|13415.6|13410.6|13420.5|13416.5|13431.7|13427.7|13415.6|13410.6|68
1608078000000|2020-12-16 00:20:00|13420.2|13416.2|13418.7|13414.7|13421.2|13417.2|13417.5|13413.5|30
1608078300000|2020-12-16 00:25:00|13419|13415|13406.7|13402.7|13419.5|13415.5|13406.5|13402.5|46
1608078600000|2020-12-16 00:30:00|13407|13403|13400.5|13396.5|13407|13403|13399|13395|124
1608078900000|2020-12-16 00:35:00|13401|13397|13397.2|13393.2|13401|13397|13395|13391|44
1608079200000|2020-12-16 00:40:00|13397|13393|13393.5|13389.5|13397|13393|13391.5|13387.5|12
1608079500000|2020-12-16 00:45:00|13393.7|13389.7|13392.2|13388.2|13394|13390|13391|13387|21
1608079800000|2020-12-16 00:50:00|13392.7|13388.7|13390.5|13386.5|13393.7|13389.7|13387.5|13383.5|39
1608080100000|2020-12-16 00:55:00|13390.2|13386.2|13395.5|13391.5|13396.5|13392.5|13389.5|13385.5|10
1608080400000|2020-12-16 01:00:00|13395.7|13391.7|13390.7|13386.7|13396|13392|13388.7|13384.7|14
1608080700000|2020-12-16 01:05:00|13392|13388|13391.5|13387.5|13392.5|13388.5|13387.7|13383.7|23
1608081000000|2020-12-16 01:10:00|13392|13388|13390|13386|13392.2|13388.2|13386.2|13382.2|67
1608081300000|2020-12-16 01:15:00|13389.5|13385.5|13392|13388|13393|13389|13388.5|13384.5|11
1608081600000|2020-12-16 01:20:00|13389.7|13385.7|13393.7|13389.7|13395|13391|13389.7|13385.7|6
1608081900000|2020-12-16 01:25:00|13393.2|13389.2|13392.2|13388.2|13394.5|13390.5|13392.2|13388.2|13
1608082200000|2020-12-16 01:30:00|13392.5|13388.5|13389.5|13385.5|13393.5|13389.5|13385|13381|11
1608082500000|2020-12-16 01:35:00|13389.7|13385.7|13390.7|13386.7|13391|13387|13389|13385|6
1608082800000|2020-12-16 01:40:00|13391|13387|13391.5|13387.5|13393.2|13389.2|13391|13387|5
1608083100000|2020-12-16 01:45:00|13391.7|13387.7|13392.5|13388.5|13394|13390|13389.5|13385.5|9
1608083400000|2020-12-16 01:50:00|13392.7|13388.7|13392|13388|13392.7|13388.7|13390.7|13386.7|2
1608083700000|2020-12-16 01:55:00|13391.5|13387.5|13391.2|13387.2|13392.2|13388.2|13390.5|13386.5|0
1608084000000|2020-12-16 02:00:00|13391.7|13387.7|13393.5|13389.5|13396.5|13392.5|13391.5|13387.5|8
1608084300000|2020-12-16 02:05:00|13393.2|13389.2|13392|13388|13393.2|13389.2|13391.7|13387.7|0
1608084600000|2020-12-16 02:10:00|13392.5|13388.5|13393.5|13389.5|13393.7|13389.7|13392.2|13388.2|1
1608084900000|2020-12-16 02:15:00|13393.2|13389.2|13392.5|13388.5|13394|13390|13391.2|13387.2|7
1608085200000|2020-12-16 02:20:00|13392|13388|13398.7|13394.7|13398.7|13394.7|13392|13388|10
1608085500000|2020-12-16 02:25:00|13398.5|13394.5|13399.2|13395.2|13399.2|13395.2|13397.7|13393.7|1
1608085800000|2020-12-16 02:30:00|13399.5|13395.5|13400|13396|13400|13396|13398.5|13394.5|3
1608086100000|2020-12-16 02:35:00|13400.2|13396.2|13403.2|13399.2|13404.2|13400.2|13400.2|13396.2|17
1608086400000|2020-12-16 02:40:00|13402.7|13398.7|13405|13401|13405.5|13401.5|13402.5|13398.5|4
1608086700000|2020-12-16 02:45:00|13405.2|13401.2|13410|13406|13410|13406|13405.2|13401.2|7
1608087000000|2020-12-16 02:50:00|13411|13407|13410.7|13406.7|13412|13408|13409.7|13405.7|11
1608087300000|2020-12-16 02:55:00|13411|13407|13411.7|13407.7|13412.5|13408.5|13410.2|13406.2|13
1608087600000|2020-12-16 03:00:00|13412|13408|13415|13411|13415.2|13411.2|13412|13408|25
1608087900000|2020-12-16 03:05:00|13414.7|13410.7|13414.7|13410.7|13416.2|13412.2|13413.5|13409.5|9
1608088200000|2020-12-16 03:10:00|13414.5|13410.5|13414|13410|13414.7|13410.7|13413.7|13409.7|2
1608088500000|2020-12-16 03:15:00|13413.7|13409.7|13410.7|13406.7|13413.7|13409.7|13407.5|13403.5|29
1608088800000|2020-12-16 03:20:00|13410.2|13406.2|13410.2|13406.2|13411|13407|13409|13405|5
1608089100000|2020-12-16 03:25:00|13410|13406|13407.7|13403.7|13410.2|13406.2|13407.5|13403.5|1
1608089400000|2020-12-16 03:30:00|13407.5|13403.5|13403.5|13399.5|13408.2|13404.2|13403.5|13399.5|10
1608089700000|2020-12-16 03:35:00|13403.2|13399.2|13400.5|13396.5|13403.2|13399.2|13400.5|13396.5|8
1608090300000|2020-12-16 03:45:00|13401.5|13397.5|13405.2|13401.2|13405.7|13401.7|13401.5|13397.5|7
1608090600000|2020-12-16 03:50:00|13405|13401|13404.5|13400.5|13406|13402|13404.2|13400.2|3
1608090900000|2020-12-16 03:55:00|13404.7|13400.7|13401.5|13397.5|13404.7|13400.7|13401|13397|2
1608091200000|2020-12-16 04:00:00|13401|13397|13398.7|13394.7|13403.2|13399.2|13398.7|13394.7|9
1608091500000|2020-12-16 04:05:00|13398.5|13394.5|13393|13389|13398.7|13394.7|13392.5|13388.5|4
1608091800000|2020-12-16 04:10:00|13393.2|13389.2|13393.5|13389.5|13394.2|13390.2|13392.7|13388.7|2
1608092100000|2020-12-16 04:15:00|13394|13390|13395|13391|13395.7|13391.7|13393.2|13389.2|1
1608092400000|2020-12-16 04:20:00|13395.2|13391.2|13393|13389|13396.2|13392.2|13392.2|13388.2|4
1608092700000|2020-12-16 04:25:00|13392.2|13388.2|13393.2|13389.2|13393.2|13389.2|13389.7|13385.7|8
1608093000000|2020-12-16 04:30:00|13393.5|13389.5|13395|13391|13395|13391|13393.5|13389.5|2
1608093300000|2020-12-16 04:35:00|13396.2|13392.2|13397|13393|13397.5|13393.5|13395|13391|9
1608093600000|2020-12-16 04:40:00|13396.5|13392.5|13397.7|13393.7|13397.7|13393.7|13396.5|13392.5|2
1608093900000|2020-12-16 04:45:00|13397.5|13393.5|13400.5|13396.5|13400.5|13396.5|13397|13393|7
1608094200000|2020-12-16 04:50:00|13400.7|13396.7|13402.7|13398.7|13403.5|13399.5|13400.7|13396.7|12
1608094500000|2020-12-16 04:55:00|13402|13398|13402|13398|13402|13398|13401.5|13397.5|1
1608094800000|2020-12-16 05:00:00|13403.5|13399.5|13400.2|13396.2|13404.7|13400.7|13399.5|13395.5|18
1608095100000|2020-12-16 05:05:00|13400|13396|13395.7|13391.7|13401.5|13397.5|13395.7|13391.7|8
1608095400000|2020-12-16 05:10:00|13395.5|13391.5|13396.2|13392.2|13397.7|13393.7|13395.2|13391.2|17
1608095700000|2020-12-16 05:15:00|13396|13392|13393.2|13389.2|13396|13392|13391.5|13387.5|27
1608096000000|2020-12-16 05:20:00|13393|13389|13393.5|13389.5|13394.2|13390.2|13393|13389|4
1608096300000|2020-12-16 05:25:00|13393.7|13389.7|13397.2|13393.2|13397.2|13393.2|13393.2|13389.2|9
1608096600000|2020-12-16 05:30:00|13397|13393|13405.2|13401.2|13405.2|13401.2|13396.2|13392.2|12
1608096900000|2020-12-16 05:35:00|13404.5|13400.5|13404.5|13400.5|13404.7|13400.7|13404.2|13400.2|2
1608097200000|2020-12-16 05:40:00|13404.7|13400.7|13404.7|13400.7|13404.7|13400.7|13400.5|13396.5|8
1608097500000|2020-12-16 05:45:00|13404|13400|13403.2|13399.2|13405.2|13401.2|13402|13398|26
1608097800000|2020-12-16 05:50:00|13402.7|13398.7|13406.5|13402.5|13406.5|13402.5|13402.5|13398.5|33
1608098100000|2020-12-16 05:55:00|13407.2|13403.2|13408.2|13404.2|13410.7|13406.7|13406.2|13402.2|29
1608098400000|2020-12-16 06:00:00|13407.7|13403.7|13407.7|13403.7|13409.7|13405.7|13405.7|13401.7|16
1608098700000|2020-12-16 06:05:00|13407.5|13403.5|13407.2|13403.2|13409.7|13405.7|13406.2|13402.2|27
1608099000000|2020-12-16 06:10:00|13406.2|13402.2|13401.7|13397.7|13406.2|13402.2|13400|13396|18
1608099300000|2020-12-16 06:15:00|13401.5|13397.5|13409|13405|13411.2|13407.2|13401.5|13397.5|66
1608099600000|2020-12-16 06:20:00|13408.7|13404.7|13405.5|13401.5|13409.2|13405.2|13405.5|13401.5|15
1608099900000|2020-12-16 06:25:00|13405.7|13401.7|13407.5|13403.5|13407.5|13403.5|13405.7|13401.7|2
1608100200000|2020-12-16 06:30:00|13407.7|13403.7|13414.2|13410.2|13414.5|13410.5|13407.7|13403.7|10
1608100500000|2020-12-16 06:35:00|13415|13411|13415|13411|13415.5|13411.5|13412|13408|16
1608100800000|2020-12-16 06:40:00|13414.2|13410.2|13416.7|13412.7|13418.2|13414.2|13413.5|13409.5|19
1608101100000|2020-12-16 06:45:00|13416.2|13412.2|13415.5|13411.5|13419.7|13415.7|13415.5|13411.5|32
1608101400000|2020-12-16 06:50:00|13415.7|13411.7|13413.2|13409.2|13418.2|13414.2|13411.5|13407.5|30
1608101700000|2020-12-16 06:55:00|13413.5|13409.5|13411.5|13407.5|13415.2|13411.2|13411.5|13407.5|32
1608102000000|2020-12-16 07:00:00|13410.5|13408.5|13417.7|13415.7|13419.7|13417.7|13403.2|13401.2|283
1608102300000|2020-12-16 07:05:00|13418|13416|13414.7|13412.7|13422.5|13420.5|13412.5|13410.5|170
1608102600000|2020-12-16 07:10:00|13414.5|13412.5|13409.5|13407.5|13416.2|13414.2|13407.7|13405.7|90
1608102900000|2020-12-16 07:15:00|13408|13406|13412.5|13410.5|13417.5|13415.5|13403|13401|147
1608103200000|2020-12-16 07:20:00|13412.2|13410.2|13411.2|13409.2|13412.5|13410.5|13408.2|13406.2|93
1608103500000|2020-12-16 07:25:00|13411|13409|13413.7|13411.7|13413.7|13411.7|13409.2|13407.2|65
1608103800000|2020-12-16 07:30:00|13413.5|13411.5|13417.7|13415.7|13420.5|13418.5|13413.2|13411.2|72
1608104100000|2020-12-16 07:35:00|13417.5|13415.5|13429.5|13427.5|13430|13428|13414.7|13412.7|152
1608104400000|2020-12-16 07:40:00|13429.2|13427.2|13430.5|13428.5|13439.5|13437.5|13426.7|13424.7|492
1608104700000|2020-12-16 07:45:00|13430|13428|13427.2|13425.2|13431.2|13429.2|13423.2|13421.2|159
1608105000000|2020-12-16 07:50:00|13427.5|13425.5|13423.5|13421.5|13427.5|13425.5|13420.2|13418.2|114
1608105300000|2020-12-16 07:55:00|13423.7|13421.7|13428.5|13426.5|13431.7|13429.7|13421.5|13419.5|250
1608105600000|2020-12-16 08:00:00|13428.1|13426.9|13433.6|13432.4|13445.3|13444.1|13416.3|13415.1|1353
1608105900000|2020-12-16 08:05:00|13433.3|13432.1|13489.1|13487.9|13489.8|13488.6|13430.6|13429.4|2582
1608106200000|2020-12-16 08:10:00|13488.3|13487.1|13476.8|13475.6|13492.3|13491.1|13473.1|13471.9|1487
1608106500000|2020-12-16 08:15:00|13493.6|13492.4|13541.6|13540.4|13553.8|13552.6|13488.8|13487.6|4007
1608106800000|2020-12-16 08:20:00|13541.8|13540.6|13527.1|13525.9|13546.8|13545.6|13526.1|13524.9|2386
1608107100000|2020-12-16 08:25:00|13526.8|13525.6|13535.8|13534.6|13538.3|13537.1|13525.8|13524.6|738
1608107400000|2020-12-16 08:30:00|13551.1|13549.9|13544.3|13543.1|13556.8|13555.6|13540.8|13539.6|2315
1608107700000|2020-12-16 08:35:00|13544.1|13542.9|13533.8|13532.6|13544.8|13543.6|13523.3|13522.1|1687
1608108000000|2020-12-16 08:40:00|13534.1|13532.9|13539.6|13538.4|13543.6|13542.4|13526.3|13525.1|1981
1608108300000|2020-12-16 08:45:00|13540.6|13539.4|13551.4|13550.2|13559.9|13558.7|13535.1|13533.9|1434
1608108600000|2020-12-16 08:50:00|13551.1|13549.9|13560.4|13559.2|13561.6|13560.4|13541.1|13539.9|982
1608108900000|2020-12-16 08:55:00|13560.1|13558.9|13559.1|13557.9|13569.1|13567.9|13557.6|13556.4|1346
1608109200000|2020-12-16 09:00:00|13559.4|13558.2|13554.6|13553.4|13564.9|13563.7|13547.1|13545.9|975
1608109500000|2020-12-16 09:05:00|13555.4|13554.2|13568.1|13566.9|13572.6|13571.4|13552.4|13551.2|634
1608109800000|2020-12-16 09:10:00|13568.4|13567.2|13574.6|13573.4|13575.9|13574.7|13563.6|13562.4|742
1608110100000|2020-12-16 09:15:00|13574.4|13573.2|13586.4|13585.2|13587.1|13585.9|13570.6|13569.4|985
1608110400000|2020-12-16 09:20:00|13585.9|13584.7|13585.1|13583.9|13590.1|13588.9|13583.1|13581.9|2373
1608110700000|2020-12-16 09:25:00|13584.6|13583.4|13587.6|13586.4|13589.9|13588.7|13579.1|13577.9|817
1608111000000|2020-12-16 09:30:00|13587.4|13586.2|13590.1|13588.9|13597.9|13596.7|13587.4|13586.2|1572
1608111300000|2020-12-16 09:35:00|13589.9|13588.7|13579.1|13577.9|13595.1|13593.9|13579.1|13577.9|692
1608111600000|2020-12-16 09:40:00|13578.9|13577.7|13578.4|13577.2|13584.4|13583.2|13576.1|13574.9|1042
1608111900000|2020-12-16 09:45:00|13578.1|13576.9|13579.4|13578.2|13583.9|13582.7|13573.9|13572.7|468
1608112200000|2020-12-16 09:50:00|13579.1|13577.9|13565.9|13564.7|13583.1|13581.9|13565.1|13563.9|713
1608112500000|2020-12-16 09:55:00|13566.1|13564.9|13577.4|13576.2|13582.6|13581.4|13565.4|13564.2|548
1608112800000|2020-12-16 10:00:00|13577.6|13576.4|13566.9|13565.7|13580.1|13578.9|13565.9|13564.7|2856
1608113100000|2020-12-16 10:05:00|13567.6|13566.4|13576.1|13574.9|13576.6|13575.4|13562.9|13561.7|559
1608113400000|2020-12-16 10:10:00|13575.6|13574.4|13565.6|13564.4|13580.4|13579.2|13564.9|13563.7|900
1608113700000|2020-12-16 10:15:00|13565.4|13564.2|13570.6|13569.4|13572.6|13571.4|13562.1|13560.9|795
1608114000000|2020-12-16 10:20:00|13570.9|13569.7|13570.1|13568.9|13572.1|13570.9|13562.4|13561.2|622
1608114300000|2020-12-16 10:25:00|13569.9|13568.7|13588.4|13587.2|13592.1|13590.9|13569.6|13568.4|561
1608114600000|2020-12-16 10:30:00|13588.1|13586.9|13576.9|13575.7|13588.1|13586.9|13572.1|13570.9|362
1608114900000|2020-12-16 10:35:00|13577.1|13575.9|13573.9|13572.7|13578.6|13577.4|13570.6|13569.4|364
1608115200000|2020-12-16 10:40:00|13573.6|13572.4|13579.1|13577.9|13579.4|13578.2|13564.9|13563.7|356
1608115500000|2020-12-16 10:45:00|13578.9|13577.7|13577.6|13576.4|13579.1|13577.9|13571.1|13569.9|203
1608115800000|2020-12-16 10:50:00|13577.9|13576.7|13577.1|13575.9|13583.1|13581.9|13573.4|13572.2|208
1608116100000|2020-12-16 10:55:00|13576.9|13575.7|13585.1|13583.9|13588.9|13587.7|13575.6|13574.4|229
1608116400000|2020-12-16 11:00:00|13584.9|13583.7|13579.4|13578.2|13586.6|13585.4|13576.1|13574.9|456
1608116700000|2020-12-16 11:05:00|13579.1|13577.9|13586.1|13584.9|13587.1|13585.9|13577.1|13575.9|1156
1608117000000|2020-12-16 11:10:00|13585.9|13584.7|13576.9|13575.7|13585.9|13584.7|13573.1|13571.9|273
1608117300000|2020-12-16 11:15:00|13576.1|13574.9|13584.1|13582.9|13586.1|13584.9|13575.6|13574.4|536
1608117600000|2020-12-16 11:20:00|13583.9|13582.7|13584.1|13582.9|13587.4|13586.2|13581.6|13580.4|484
1608117900000|2020-12-16 11:25:00|13584.4|13583.2|13577.6|13576.4|13589.4|13588.2|13577.4|13576.2|318
1608118200000|2020-12-16 11:30:00|13577.4|13576.2|13574.6|13573.4|13580.6|13579.4|13574.1|13572.9|359
1608118500000|2020-12-16 11:35:00|13574.4|13573.2|13573.1|13571.9|13577.6|13576.4|13572.1|13570.9|270
1608118800000|2020-12-16 11:40:00|13572.1|13570.9|13573.9|13572.7|13574.4|13573.2|13568.1|13566.9|247
1608119100000|2020-12-16 11:45:00|13573.6|13572.4|13572.1|13570.9|13575.9|13574.7|13568.9|13567.7|271
1608119400000|2020-12-16 11:50:00|13571.9|13570.7|13568.6|13567.4|13573.6|13572.4|13567.6|13566.4|625
1608119700000|2020-12-16 11:55:00|13568.9|13567.7|13572.6|13571.4|13572.9|13571.7|13564.9|13563.7|521
1608120000000|2020-12-16 12:00:00|13572.1|13570.9|13570.1|13568.9|13574.9|13573.7|13563.1|13561.9|617
1608120300000|2020-12-16 12:05:00|13569.9|13568.7|13568.9|13567.7|13571.9|13570.7|13565.1|13563.9|1537
1608120600000|2020-12-16 12:10:00|13568.6|13567.4|13570.1|13568.9|13573.1|13571.9|13567.4|13566.2|234
1608120900000|2020-12-16 12:15:00|13568.6|13567.4|13565.1|13563.9|13571.1|13569.9|13563.6|13562.4|202
1608121200000|2020-12-16 12:20:00|13564.9|13563.7|13556.1|13554.9|13566.1|13564.9|13553.6|13552.4|582
1608121500000|2020-12-16 12:25:00|13555.9|13554.7|13554.1|13552.9|13559.4|13558.2|13550.1|13548.9|575
1608121800000|2020-12-16 12:30:00|13553.9|13552.7|13562.1|13560.9|13562.4|13561.2|13552.4|13551.2|290
1608122100000|2020-12-16 12:35:00|13561.6|13560.4|13563.4|13562.2|13567.1|13565.9|13561.6|13560.4|339
1608122400000|2020-12-16 12:40:00|13564.2|13563|13559.4|13558.2|13564.4|13563.2|13557.9|13556.7|212
1608122700000|2020-12-16 12:45:00|13559.2|13558|13555.9|13554.7|13559.2|13558|13553.4|13552.2|326
1608123000000|2020-12-16 12:50:00|13556.4|13555.2|13555.2|13554|13559.4|13558.2|13551.4|13550.2|558
1608123300000|2020-12-16 12:55:00|13554.7|13553.5|13558.7|13557.5|13558.7|13557.5|13554.7|13553.5|206
1608123600000|2020-12-16 13:00:00|13558.9|13557.7|13558.9|13557.7|13560.2|13559|13554.9|13553.7|287
1608123900000|2020-12-16 13:05:00|13559.2|13558|13564.9|13563.7|13565.4|13564.2|13556.9|13555.7|256
1608124200000|2020-12-16 13:10:00|13564.7|13563.5|13579.2|13578|13581.4|13580.2|13559.9|13558.7|523
1608124500000|2020-12-16 13:15:00|13578.9|13577.7|13569.2|13568|13587.7|13586.5|13567.9|13566.7|868
1608124800000|2020-12-16 13:20:00|13569.4|13568.2|13559.9|13558.7|13569.9|13568.7|13559.4|13558.2|344
1608125100000|2020-12-16 13:25:00|13559.7|13558.5|13550.9|13549.7|13559.9|13558.7|13548.4|13547.2|769
1608125400000|2020-12-16 13:30:00|13550.2|13549|13543.9|13542.7|13560.4|13559.2|13538.2|13537|1191
1608125700000|2020-12-16 13:35:00|13544.2|13543|13545.7|13544.5|13547.4|13546.2|13537.4|13536.2|424
1608126000000|2020-12-16 13:40:00|13545.9|13544.7|13539.9|13538.7|13545.9|13544.7|13535.4|13534.2|288
1608126300000|2020-12-16 13:45:00|13540.7|13539.5|13542.9|13541.7|13545.9|13544.7|13536.7|13535.5|302
1608126600000|2020-12-16 13:50:00|13542.7|13541.5|13546.9|13545.7|13548.7|13547.5|13541.9|13540.7|232
1608126900000|2020-12-16 13:55:00|13546.7|13545.5|13540.2|13539|13547.7|13546.5|13538.9|13537.7|206
1608127200000|2020-12-16 14:00:00|13540.4|13539.2|13537.7|13536.5|13541.7|13540.5|13531.9|13530.7|384
1608127500000|2020-12-16 14:05:00|13537.4|13536.2|13538.9|13537.7|13540.2|13539|13532.2|13531|429
1608127800000|2020-12-16 14:10:00|13539.2|13538|13535.4|13534.2|13539.7|13538.5|13531.9|13530.7|275
1608128100000|2020-12-16 14:15:00|13535.2|13534|13532.9|13531.7|13535.9|13534.7|13527.2|13526|391
1608128400000|2020-12-16 14:20:00|13532.7|13531.5|13540.9|13539.7|13541.2|13540|13532.4|13531.2|430
1608128700000|2020-12-16 14:25:00|13541.2|13540|13542.2|13541|13544.7|13543.5|13538.4|13537.2|341
1608129000000|2020-12-16 14:30:00|13541.9|13540.7|13527.9|13526.7|13543.4|13542.2|13522.9|13521.7|910
1608129300000|2020-12-16 14:35:00|13527.2|13526|13519.9|13518.7|13527.2|13526|13515.2|13514|860
1608129600000|2020-12-16 14:40:00|13520.2|13519|13514.9|13513.7|13521.2|13520|13498.9|13497.7|1060
1608129900000|2020-12-16 14:45:00|13514.7|13513.5|13507.9|13506.7|13526.9|13525.7|13507.4|13506.2|769
1608130200000|2020-12-16 14:50:00|13508.2|13507|13506.9|13505.7|13514.9|13513.7|13502.7|13501.5|545
1608130500000|2020-12-16 14:55:00|13507.2|13506|13521.4|13520.2|13521.4|13520.2|13503.4|13502.2|493
1608130800000|2020-12-16 15:00:00|13522.7|13521.5|13511.2|13510|13524.2|13523|13508.9|13507.7|483
1608131100000|2020-12-16 15:05:00|13511.4|13510.2|13518.4|13517.2|13522.9|13521.7|13508.9|13507.7|449
1608131400000|2020-12-16 15:10:00|13518.5|13517.3|13507.8|13506.6|13520|13518.8|13503.5|13502.3|364
1608131700000|2020-12-16 15:15:00|13507.5|13506.3|13522|13520.8|13523.3|13522.1|13505.8|13504.6|1052
1608132000000|2020-12-16 15:20:00|13521.8|13520.6|13528.5|13527.3|13529.3|13528.1|13514.5|13513.3|1393
1608132300000|2020-12-16 15:25:00|13528.3|13527.1|13531.8|13530.6|13534.5|13533.3|13528.3|13527.1|378
1608132600000|2020-12-16 15:30:00|13532.5|13531.3|13539.5|13538.3|13543.5|13542.3|13532.3|13531.1|650
1608132900000|2020-12-16 15:35:00|13539.3|13538.1|13541.8|13540.6|13542.5|13541.3|13535|13533.8|290
1608133200000|2020-12-16 15:40:00|13542|13540.8|13534.3|13533.1|13546|13544.8|13534|13532.8|379
1608133500000|2020-12-16 15:45:00|13534|13532.8|13543.5|13542.3|13545|13543.8|13533|13531.8|313
1608133800000|2020-12-16 15:50:00|13543.8|13542.6|13544|13542.8|13544.5|13543.3|13538.5|13537.3|430
1608134100000|2020-12-16 15:55:00|13544.3|13543.1|13546|13544.8|13548.5|13547.3|13540|13538.8|392
1608134400000|2020-12-16 16:00:00|13546.3|13545.1|13554|13552.8|13554.8|13553.6|13544|13542.8|805
1608134700000|2020-12-16 16:05:00|13553.8|13552.6|13557.5|13556.3|13558|13556.8|13551.5|13550.3|371
1608135000000|2020-12-16 16:10:00|13557.3|13556.1|13552.5|13551.3|13558.3|13557.1|13549|13547.8|419
1608135300000|2020-12-16 16:15:00|13552|13550.8|13548.5|13547.3|13553|13551.8|13541.5|13540.3|403
1608135600000|2020-12-16 16:20:00|13548.8|13547.6|13562|13560.8|13562|13560.8|13545|13543.8|471
1608135900000|2020-12-16 16:25:00|13561.8|13560.6|13561.5|13560.3|13565.8|13564.6|13555.8|13554.6|1249
1608136200000|2020-12-16 16:30:00|13561.3|13560.1|13564.4|13562.4|13564.4|13562.4|13548.4|13546.4|1518
1608136500000|2020-12-16 16:35:00|13563.9|13561.9|13566.9|13564.9|13572.4|13570.4|13563.2|13561.2|1351
1608136800000|2020-12-16 16:40:00|13567.2|13565.2|13569.2|13567.2|13569.2|13567.2|13563.7|13561.7|335
1608137100000|2020-12-16 16:45:00|13568.9|13566.9|13567.7|13565.7|13572.2|13570.2|13567.4|13565.4|378
1608137400000|2020-12-16 16:50:00|13566.7|13564.7|13567.9|13565.9|13570.9|13568.9|13565.4|13563.4|161
1608137700000|2020-12-16 16:55:00|13567.7|13565.7|13568.4|13566.4|13569.4|13567.4|13566.2|13564.2|125
1608138000000|2020-12-16 17:00:00|13568.7|13566.7|13566.2|13564.2|13568.9|13566.9|13563.7|13561.7|138
1608138300000|2020-12-16 17:05:00|13565.9|13563.9|13571.9|13569.9|13572.9|13570.9|13565.9|13563.9|389
1608138600000|2020-12-16 17:10:00|13571.7|13569.7|13570.4|13568.4|13574.2|13572.2|13569.4|13567.4|79
1608138900000|2020-12-16 17:15:00|13570.7|13568.7|13569.9|13567.9|13574.2|13572.2|13568.7|13566.7|77
1608139200000|2020-12-16 17:20:00|13569.7|13567.7|13568.2|13566.2|13570.4|13568.4|13565.7|13563.7|531
1608139500000|2020-12-16 17:25:00|13567.9|13565.9|13567.4|13565.4|13569.4|13567.4|13565.7|13563.7|60
1608139800000|2020-12-16 17:30:00|13567.2|13565.2|13562.9|13560.9|13567.4|13565.4|13561.4|13559.4|147
1608140100000|2020-12-16 17:35:00|13563.2|13561.2|13561.4|13559.4|13563.7|13561.7|13560.9|13558.9|34
1608140400000|2020-12-16 17:40:00|13560.9|13558.9|13561.4|13559.4|13562.9|13560.9|13559.4|13557.4|86
1608140700000|2020-12-16 17:45:00|13561.2|13559.2|13561.9|13559.9|13565.9|13563.9|13560.9|13558.9|141
1608141000000|2020-12-16 17:50:00|13561.7|13559.7|13562.7|13560.7|13562.7|13560.7|13555.4|13553.4|129
1608141300000|2020-12-16 17:55:00|13562.9|13560.9|13568.4|13566.4|13568.9|13566.9|13561.9|13559.9|715
1608141600000|2020-12-16 18:00:00|13568.7|13566.7|13565.4|13563.4|13568.9|13566.9|13561.9|13559.9|256
1608141900000|2020-12-16 18:05:00|13565.2|13563.2|13557.9|13555.9|13565.4|13563.4|13557.9|13555.9|61
1608142200000|2020-12-16 18:10:00|13557.2|13555.2|13565.9|13563.9|13566.2|13564.2|13557.2|13555.2|102
1608142500000|2020-12-16 18:15:00|13565.7|13563.7|13568.9|13566.9|13568.9|13566.9|13563.7|13561.7|76
1608142800000|2020-12-16 18:20:00|13569.2|13567.2|13564.9|13562.9|13569.4|13567.4|13563.9|13561.9|23
1608143100000|2020-12-16 18:25:00|13565.2|13563.2|13562.4|13560.4|13566.4|13564.4|13561.7|13559.7|45
1608143400000|2020-12-16 18:30:00|13562.2|13560.2|13565.4|13563.4|13565.7|13563.7|13561.7|13559.7|43
1608143700000|2020-12-16 18:35:00|13565.7|13563.7|13567.9|13565.9|13569.2|13567.2|13565.4|13563.4|33
1608144000000|2020-12-16 18:40:00|13567.7|13565.7|13567.9|13565.9|13569.4|13567.4|13566.7|13564.7|30
1608144300000|2020-12-16 18:45:00|13568.2|13566.2|13569.4|13567.4|13569.4|13567.4|13565.9|13563.9|70
1608144600000|2020-12-16 18:50:00|13568.9|13566.9|13567.9|13565.9|13570.2|13568.2|13566.7|13564.7|24
1608144900000|2020-12-16 18:55:00|13567.4|13565.4|13568.7|13566.7|13569.2|13567.2|13563.4|13561.4|309
1608145200000|2020-12-16 19:00:00|13570.2|13568.2|13566.7|13564.7|13574.9|13572.9|13556.4|13554.4|504
1608145500000|2020-12-16 19:05:00|13565.9|13563.9|13553.4|13551.4|13566.9|13564.9|13547.4|13545.4|263
1608145800000|2020-12-16 19:10:00|13553.7|13551.7|13553.7|13551.7|13555.4|13553.4|13549.2|13547.2|139
1608146100000|2020-12-16 19:15:00|13553.4|13551.4|13550.9|13548.9|13553.9|13551.9|13546.4|13544.4|154
1608146400000|2020-12-16 19:20:00|13551.2|13549.2|13559.2|13557.2|13559.7|13557.7|13550.2|13548.2|145
1608146700000|2020-12-16 19:25:00|13559.4|13557.4|13555.2|13553.2|13559.4|13557.4|13553.4|13551.4|61
1608147000000|2020-12-16 19:30:00|13555.4|13553.4|13563.2|13561.2|13563.2|13561.2|13554.7|13552.7|119
1608147300000|2020-12-16 19:35:00|13562.9|13560.9|13577.9|13575.9|13579.4|13577.4|13562.4|13560.4|161
1608147600000|2020-12-16 19:40:00|13578.2|13576.2|13576.4|13574.4|13579.2|13577.2|13574.2|13572.2|122
1608147900000|2020-12-16 19:45:00|13576.2|13574.2|13579.9|13577.9|13579.9|13577.9|13575.7|13573.7|82
1608148200000|2020-12-16 19:50:00|13579.7|13577.7|13578.2|13576.2|13584.9|13582.9|13577.4|13575.4|170
1608148500000|2020-12-16 19:55:00|13577.9|13575.9|13579.4|13577.4|13581.9|13579.9|13576.4|13574.4|44
1608148800000|2020-12-16 20:00:00|13579.2|13577.2|13574.4|13572.4|13579.4|13577.4|13573.2|13571.2|81
1608149100000|2020-12-16 20:05:00|13574.7|13572.7|13569.9|13567.9|13577.2|13575.2|13566.9|13564.9|134
1608149400000|2020-12-16 20:10:00|13570.2|13568.2|13573.9|13571.9|13573.9|13571.9|13566.7|13564.7|59
1608149700000|2020-12-16 20:15:00|13574.2|13572.2|13578.4|13576.4|13579.9|13577.9|13572.9|13570.9|67
1608150000000|2020-12-16 20:20:00|13578.2|13576.2|13578.9|13576.9|13583.9|13581.9|13577.4|13575.4|61
1608150300000|2020-12-16 20:25:00|13578.4|13576.4|13575.7|13573.7|13580.7|13578.7|13573.7|13571.7|90
1608150600000|2020-12-16 20:30:00|13575.2|13573.2|13583.9|13581.9|13587.9|13585.9|13575.2|13573.2|123
1608150900000|2020-12-16 20:35:00|13584.4|13582.4|13586.4|13584.4|13587.2|13585.2|13576.9|13574.9|152
1608151200000|2020-12-16 20:40:00|13586.2|13584.2|13587.2|13585.2|13591.2|13589.2|13582.7|13580.7|133
1608151500000|2020-12-16 20:45:00|13587.4|13585.4|13593.4|13591.4|13596.2|13594.2|13587.2|13585.2|228
1608151800000|2020-12-16 20:50:00|13589.2|13587.2|13591.2|13589.2|13592.2|13590.2|13587.2|13585.2|191
1608152100000|2020-12-16 20:55:00|13591.7|13589.7|13585.7|13583.7|13593.7|13591.7|13584.4|13582.4|206
1608152400000|2020-12-16 21:00:00|13585.9|13580.9|13586.1|13581.1|13594.3|13589.3|13584.2|13579.2|6
1608152700000|2020-12-16 21:05:00|13585.2|13580.2|13587.9|13582.9|13589.4|13584.4|13585.2|13580.2|0
1608153000000|2020-12-16 21:10:00|13587.1|13582.1|13587.4|13582.4|13588.5|13583.5|13585.4|13580.4|0
1608153300000|2020-12-16 21:15:00|13587.6|13582.6|13589.7|13584.7|13590.2|13585.2|13587.3|13582.3|0
1608153600000|2020-12-16 21:20:00|13589.5|13584.5|13588.5|13583.5|13589.5|13584.5|13588.3|13583.3|0
1608153900000|2020-12-16 21:25:00|13589.3|13584.3|13589|13584|13589.3|13584.3|13588.3|13583.3|0
1608154200000|2020-12-16 21:30:00|13586.1|13581.1|13584.4|13579.4|13588.6|13583.6|13581|13576|0
1608154500000|2020-12-16 21:35:00|13585.2|13580.2|13582.4|13577.4|13589|13584|13582.4|13577.4|0
1608154800000|2020-12-16 21:40:00|13583.2|13578.2|13582.7|13577.7|13587.2|13582.2|13579.9|13574.9|0
1608155100000|2020-12-16 21:45:00|13583.6|13578.6|13583|13578|13584.2|13579.2|13581.3|13576.3|0
1608155400000|2020-12-16 21:50:00|13583.8|13578.8|13583.5|13578.5|13584.4|13579.4|13581.9|13576.9|0
1608155700000|2020-12-16 21:55:00|13582.6|13577.6|13585.8|13580.8|13587.5|13582.5|13580|13575|0
1608156000000|2020-12-16 22:00:00|13585.6|13580.6|13585.3|13580.3|13586.7|13581.7|13585.3|13580.3|0
1608156300000|2020-12-16 22:05:00|13585.4|13580.4|13585.7|13580.7|13585.9|13580.9|13584.4|13579.4|0
1608156600000|2020-12-16 22:10:00|13585.8|13580.8|13584.9|13579.9|13585.8|13580.8|13584.8|13579.8|0
1608156900000|2020-12-16 22:15:00|13585.6|13580.6|13585.8|13580.8|13585.8|13580.8|13585.6|13580.6|0
1608157200000|2020-12-16 22:20:00|13585.7|13580.7|13584.7|13579.7|13586.1|13581.1|13584.2|13579.2|0
1608157500000|2020-12-16 22:25:00|13584.2|13579.2|13583.4|13578.4|13584.2|13579.2|13583.2|13578.2|0
1608157800000|2020-12-16 22:30:00|13583.2|13578.2|13583.3|13578.3|13583.3|13578.3|13582.6|13577.6|0
1608158100000|2020-12-16 22:35:00|13583.4|13578.4|13583.5|13578.5|13584.2|13579.2|13582.9|13577.9|0
1608158400000|2020-12-16 22:40:00|13581.9|13576.9|13575.7|13570.7|13583|13578|13575.7|13570.7|0
1608158700000|2020-12-16 22:45:00|13576.3|13571.3|13572.9|13567.9|13576.7|13571.7|13572.2|13567.2|0
1608159000000|2020-12-16 22:50:00|13573|13568|13574.8|13569.8|13574.8|13569.8|13571.8|13566.8|0
1608159300000|2020-12-16 22:55:00|13575.4|13570.4|13577|13572|13577|13572|13574.6|13569.6|0
1608159600000|2020-12-16 23:00:00|13581.6|13576.6|13589.4|13584.4|13591.2|13586.2|13575.3|13570.3|0
1608159900000|2020-12-16 23:05:00|13588.6|13583.6|13587.2|13582.2|13591.3|13586.3|13587.2|13582.2|0
1608160200000|2020-12-16 23:10:00|13588|13583|13591.7|13586.7|13591.7|13586.7|13587.9|13582.9|0
1608160500000|2020-12-16 23:15:00|13590.9|13585.9|13591.2|13586.2|13592.2|13587.2|13590.6|13585.6|0
1608160800000|2020-12-16 23:20:00|13592.9|13587.9|13586.8|13581.8|13592.9|13587.9|13586.8|13581.8|0
1608161100000|2020-12-16 23:25:00|13587.6|13582.6|13587.8|13582.8|13588.5|13583.5|13586.8|13581.8|0
1608161400000|2020-12-16 23:30:00|13588.6|13583.6|13584.8|13579.8|13590.3|13585.3|13584.7|13579.7|0
1608161700000|2020-12-16 23:35:00|13583.2|13578.2|13583.4|13578.4|13583.6|13578.6|13581.7|13576.7|0
1608162000000|2020-12-16 23:40:00|13584.2|13579.2|13588|13583|13588|13583|13583.9|13578.9|0
1608162300000|2020-12-16 23:45:00|13587.6|13582.6|13588|13583|13589.5|13584.5|13587.2|13582.2|0
1608162600000|2020-12-16 23:50:00|13588.8|13583.8|13588.8|13583.8|13589.6|13584.6|13584.7|13579.7|0
1608162900000|2020-12-16 23:55:00|13589.6|13584.6|13586.3|13581.3|13589.6|13584.6|13585.5|13580.5|0
1608163200000|2020-12-17 00:00:00|13586.4|13581.4|13577.2|13572.2|13586.4|13581.4|13572|13567|0
1608163500000|2020-12-17 00:05:00|13577.1|13572.1|13577.1|13572.1|13581.2|13576.2|13572.6|13567.6|0
1608163800000|2020-12-17 00:10:00|13576.3|13571.3|13572.8|13567.8|13578.8|13573.8|13572|13567|0
1608164100000|2020-12-17 00:15:00|13573.6|13568.6|13562.7|13558.7|13575.4|13571.4|13557.9|13553.9|89
1608164400000|2020-12-17 00:20:00|13562.4|13558.4|13570.4|13566.4|13571.4|13567.4|13562.4|13558.4|21
1608164700000|2020-12-17 00:25:00|13572.2|13568.2|13573.9|13569.9|13573.9|13569.9|13570.4|13566.4|22
1608165000000|2020-12-17 00:30:00|13574.2|13570.2|13577.9|13573.9|13579.2|13575.2|13572.2|13568.2|14
1608165300000|2020-12-17 00:35:00|13577.7|13573.7|13575.9|13571.9|13578.4|13574.4|13575.9|13571.9|21
1608165600000|2020-12-17 00:40:00|13575.7|13571.7|13580.2|13576.2|13580.2|13576.2|13575.4|13571.4|8
1608165900000|2020-12-17 00:45:00|13579.2|13575.2|13575.4|13571.4|13579.9|13575.9|13573.9|13569.9|16
1608166200000|2020-12-17 00:50:00|13575.7|13571.7|13576.9|13572.9|13576.9|13572.9|13573.9|13569.9|7
1608166500000|2020-12-17 00:55:00|13576.7|13572.7|13570.9|13566.9|13576.9|13572.9|13570.9|13566.9|7
1608166800000|2020-12-17 01:00:00|13570.4|13566.4|13567.7|13563.7|13575.7|13571.7|13567.7|13563.7|7
1608167100000|2020-12-17 01:05:00|13566.2|13562.2|13569.4|13565.4|13570.9|13566.9|13565.7|13561.7|11
1608167400000|2020-12-17 01:10:00|13569.2|13565.2|13572.7|13568.7|13572.9|13568.9|13568.9|13564.9|2
1608167700000|2020-12-17 01:15:00|13572.4|13568.4|13578.7|13574.7|13578.7|13574.7|13569.9|13565.9|16
1608168000000|2020-12-17 01:20:00|13578.9|13574.9|13578.2|13574.2|13580.2|13576.2|13576.4|13572.4|18
1608168300000|2020-12-17 01:25:00|13577.9|13573.9|13577.4|13573.4|13579.2|13575.2|13575.7|13571.7|8
1608168600000|2020-12-17 01:30:00|13577.7|13573.7|13576.2|13572.2|13579.4|13575.4|13575.7|13571.7|4
1608168900000|2020-12-17 01:35:00|13576.7|13572.7|13576.7|13572.7|13578.7|13574.7|13576.4|13572.4|7
1608169200000|2020-12-17 01:40:00|13576.9|13572.9|13576.9|13572.9|13579.7|13575.7|13576.2|13572.2|7
1608169500000|2020-12-17 01:45:00|13576.7|13572.7|13571.4|13567.4|13576.9|13572.9|13570.7|13566.7|7
1608169800000|2020-12-17 01:50:00|13571.2|13567.2|13569.9|13565.9|13571.4|13567.4|13567.7|13563.7|1
1608170100000|2020-12-17 01:55:00|13570.2|13566.2|13568.4|13564.4|13570.2|13566.2|13568.4|13564.4|2
1608170400000|2020-12-17 02:00:00|13568.2|13564.2|13571.2|13567.2|13571.7|13567.7|13566.4|13562.4|4
1608170700000|2020-12-17 02:05:00|13570.9|13566.9|13570.9|13566.9|13572.2|13568.2|13570.7|13566.7|0
1608171000000|2020-12-17 02:10:00|13570.7|13566.7|13566.2|13562.2|13570.7|13566.7|13566.2|13562.2|3
1608171300000|2020-12-17 02:15:00|13566.9|13562.9|13581.2|13577.2|13584.7|13580.7|13566.9|13562.9|97
1608171600000|2020-12-17 02:20:00|13581.9|13577.9|13581.9|13577.9|13584.2|13580.2|13580.2|13576.2|17
1608171900000|2020-12-17 02:25:00|13580.7|13576.7|13579.9|13575.9|13580.7|13576.7|13579.7|13575.7|1
1608172200000|2020-12-17 02:30:00|13579.7|13575.7|13574.2|13570.2|13579.9|13575.9|13574.2|13570.2|9
1608172500000|2020-12-17 02:35:00|13575.2|13571.2|13576.2|13572.2|13576.7|13572.7|13574.2|13570.2|19
1608172800000|2020-12-17 02:40:00|13575.9|13571.9|13577.9|13573.9|13578.2|13574.2|13575.7|13571.7|5
1608173100000|2020-12-17 02:45:00|13577.2|13573.2|13579.2|13575.2|13579.2|13575.2|13577.2|13573.2|5
1608173400000|2020-12-17 02:50:00|13579.4|13575.4|13581.9|13577.9|13581.9|13577.9|13579.4|13575.4|9
1608173700000|2020-12-17 02:55:00|13582.2|13578.2|13592.4|13588.4|13594.7|13590.7|13582.2|13578.2|28
1608174000000|2020-12-17 03:00:00|13590.4|13586.4|13590.9|13586.9|13591.9|13587.9|13589.4|13585.4|24
1608174300000|2020-12-17 03:05:00|13591.2|13587.2|13590.2|13586.2|13591.7|13587.7|13588.7|13584.7|4
1608174600000|2020-12-17 03:10:00|13590.4|13586.4|13589.2|13585.2|13590.7|13586.7|13588.9|13584.9|8
1608174900000|2020-12-17 03:15:00|13589.4|13585.4|13591.2|13587.2|13591.2|13587.2|13589.4|13585.4|5
1608175200000|2020-12-17 03:20:00|13591.7|13587.7|13594.4|13590.4|13597.2|13593.2|13591.7|13587.7|14
1608175500000|2020-12-17 03:25:00|13592.4|13588.4|13591.7|13587.7|13592.4|13588.4|13591.4|13587.4|2
1608175800000|2020-12-17 03:30:00|13591.4|13587.4|13590.2|13586.2|13591.7|13587.7|13589.7|13585.7|16
1608176100000|2020-12-17 03:35:00|13589.2|13585.2|13589.9|13585.9|13590.4|13586.4|13587.9|13583.9|23
1608176400000|2020-12-17 03:40:00|13589.7|13585.7|13590.7|13586.7|13590.7|13586.7|13588.7|13584.7|4
1608176700000|2020-12-17 03:45:00|13590.9|13586.9|13591.2|13587.2|13591.4|13587.4|13590.7|13586.7|2
1608177000000|2020-12-17 03:50:00|13591.4|13587.4|13592.2|13588.2|13592.2|13588.2|13591.4|13587.4|2
1608177300000|2020-12-17 03:55:00|13591.9|13587.9|13591.7|13587.7|13591.9|13587.9|13590.9|13586.9|1
1608177600000|2020-12-17 04:00:00|13592.7|13588.7|13594.7|13590.7|13596.4|13592.4|13592.7|13588.7|6
1608177900000|2020-12-17 04:05:00|13594.9|13590.9|13593.4|13589.4|13595.9|13591.9|13593.4|13589.4|4
1608178200000|2020-12-17 04:10:00|13593.7|13589.7|13592.9|13588.9|13594.2|13590.2|13592.9|13588.9|1
1608178500000|2020-12-17 04:15:00|13593.7|13589.7|13597.2|13593.2|13597.2|13593.2|13593.2|13589.2|5
1608178800000|2020-12-17 04:20:00|13597.7|13593.7|13597.9|13593.9|13601.4|13597.4|13595.9|13591.9|13
1608179100000|2020-12-17 04:25:00|13598.7|13594.7|13613.4|13609.4|13614.2|13610.2|13595.7|13591.7|115
1608179400000|2020-12-17 04:30:00|13613.7|13609.7|13614.2|13610.2|13614.7|13610.7|13610.7|13606.7|34
1608179700000|2020-12-17 04:35:00|13613.9|13609.9|13613.7|13609.7|13614.2|13610.2|13612.4|13608.4|8
1608180000000|2020-12-17 04:40:00|13613.9|13609.9|13613.9|13609.9|13614.2|13610.2|13612.7|13608.7|6
1608180300000|2020-12-17 04:45:00|13614.4|13610.4|13613.9|13609.9|13614.4|13610.4|13613.7|13609.7|6
1608180600000|2020-12-17 04:50:00|13614.2|13610.2|13613.7|13609.7|13614.2|13610.2|13613.7|13609.7|6
1608180900000|2020-12-17 04:55:00|13613.4|13609.4|13613.9|13609.9|13613.9|13609.9|13613.2|13609.2|5
1608181200000|2020-12-17 05:00:00|13613.7|13609.7|13614.2|13610.2|13614.2|13610.2|13612.9|13608.9|12
1608181500000|2020-12-17 05:05:00|13613.9|13609.9|13613.7|13609.7|13613.9|13609.9|13610.7|13606.7|16
1608181800000|2020-12-17 05:10:00|13613.4|13609.4|13613.7|13609.7|13613.7|13609.7|13613.4|13609.4|1
1608182100000|2020-12-17 05:15:00|13613.9|13609.9|13614.2|13610.2|13614.4|13610.4|13612.9|13608.9|12
1608182400000|2020-12-17 05:20:00|13613.7|13609.7|13614.4|13610.4|13614.7|13610.7|13612.4|13608.4|27
1608182700000|2020-12-17 05:25:00|13614.7|13610.7|13629.7|13625.7|13629.7|13625.7|13614.2|13610.2|142
1608183000000|2020-12-17 05:30:00|13629.4|13625.4|13626.2|13622.2|13632.2|13628.2|13625.9|13621.9|82
1608183300000|2020-12-17 05:35:00|13626.4|13622.4|13623.2|13619.2|13626.4|13622.4|13622.4|13618.4|17
1608183600000|2020-12-17 05:40:00|13623.4|13619.4|13622.2|13618.2|13624.7|13620.7|13621.7|13617.7|11
1608183900000|2020-12-17 05:45:00|13623.7|13619.7|13622.7|13618.7|13623.7|13619.7|13622.7|13618.7|3
1608184200000|2020-12-17 05:50:00|13622.9|13618.9|13620.2|13616.2|13624.2|13620.2|13620.2|13616.2|14
1608184500000|2020-12-17 05:55:00|13619.4|13615.4|13622.2|13618.2|13622.4|13618.4|13617.9|13613.9|10
1608184800000|2020-12-17 06:00:00|13621.9|13617.9|13616.4|13612.4|13622.4|13618.4|13616.4|13612.4|14
1608185100000|2020-12-17 06:05:00|13616.9|13612.9|13607.7|13603.7|13616.9|13612.9|13607.7|13603.7|22
1608185400000|2020-12-17 06:10:00|13607.9|13603.9|13613.2|13609.2|13613.2|13609.2|13605.7|13601.7|17
1608185700000|2020-12-17 06:15:00|13612.9|13608.9|13609.9|13605.9|13612.9|13608.9|13609.7|13605.7|4
1608186000000|2020-12-17 06:20:00|13609.7|13605.7|13611.2|13607.2|13611.2|13607.2|13609.4|13605.4|7
1608186300000|2020-12-17 06:25:00|13611.4|13607.4|13612.2|13608.2|13613.4|13609.4|13608.2|13604.2|15
1608186600000|2020-12-17 06:30:00|13611.7|13607.7|13608.2|13604.2|13611.7|13607.7|13606.9|13602.9|10
1608186900000|2020-12-17 06:35:00|13608.4|13604.4|13608.2|13604.2|13608.4|13604.4|13607.2|13603.2|6
1608187200000|2020-12-17 06:40:00|13608.4|13604.4|13606.7|13602.7|13610.7|13606.7|13606.7|13602.7|14
1608187500000|2020-12-17 06:45:00|13606.9|13602.9|13605.7|13601.7|13608.2|13604.2|13603.4|13599.4|42
1608187800000|2020-12-17 06:50:00|13605.9|13601.9|13603.4|13599.4|13605.9|13601.9|13602.7|13598.7|55
1608188100000|2020-12-17 06:55:00|13603.2|13599.2|13607.7|13603.7|13607.7|13603.7|13602.7|13598.7|31
1608188400000|2020-12-17 07:00:00|13606.7|13604.7|13616.4|13614.4|13616.4|13614.4|13597.7|13595.7|236
1608188700000|2020-12-17 07:05:00|13616.2|13614.2|13618.7|13616.7|13621.7|13619.7|13609.9|13607.9|192
1608189000000|2020-12-17 07:10:00|13618.4|13616.4|13629.2|13627.2|13636.9|13634.9|13618.4|13616.4|450
1608189300000|2020-12-17 07:15:00|13628.7|13626.7|13631.7|13629.7|13633.4|13631.4|13622.9|13620.9|140
1608189600000|2020-12-17 07:20:00|13631.9|13629.9|13632.4|13630.4|13634.2|13632.2|13627.4|13625.4|95
1608189900000|2020-12-17 07:25:00|13632.2|13630.2|13656.2|13654.2|13656.2|13654.2|13631.7|13629.7|320
1608190200000|2020-12-17 07:30:00|13655.9|13653.9|13651.2|13649.2|13665.4|13663.4|13650.7|13648.7|368
1608190500000|2020-12-17 07:35:00|13651.4|13649.4|13652.9|13650.9|13654.4|13652.4|13649.9|13647.9|183
1608190800000|2020-12-17 07:40:00|13652.7|13650.7|13673.9|13671.9|13683.9|13681.9|13651.4|13649.4|507
1608191100000|2020-12-17 07:45:00|13673.4|13671.4|13680.2|13678.2|13681.7|13679.7|13668.2|13666.2|326
1608191400000|2020-12-17 07:50:00|13679.9|13677.9|13696.4|13694.4|13700.2|13698.2|13679.2|13677.2|506
1608191700000|2020-12-17 07:55:00|13695.7|13693.7|13688.7|13686.7|13696.2|13694.2|13684.7|13682.7|573
1608192000000|2020-12-17 08:00:00|13688.3|13687.1|13712.5|13711.3|13737.3|13736.1|13683.5|13682.3|2755
1608192300000|2020-12-17 08:05:00|13712.8|13711.6|13693.8|13692.6|13714.8|13713.6|13683.5|13682.3|2275
1608192600000|2020-12-17 08:10:00|13693.5|13692.3|13671.5|13670.3|13694.8|13693.6|13666.3|13665.1|1282
1608192900000|2020-12-17 08:15:00|13671.3|13670.1|13680|13678.8|13683|13681.8|13666.5|13665.3|627
1608193200000|2020-12-17 08:20:00|13680.3|13679.1|13709|13707.8|13709|13707.8|13676.8|13675.6|911
1608193500000|2020-12-17 08:25:00|13708.8|13707.6|13698.8|13697.6|13709|13707.8|13692.3|13691.1|629
1608193800000|2020-12-17 08:30:00|13698.5|13697.3|13711.5|13710.3|13712|13710.8|13698.3|13697.1|588
1608194100000|2020-12-17 08:35:00|13711.3|13710.1|13704.5|13703.3|13725.5|13724.3|13704.5|13703.3|580
1608194400000|2020-12-17 08:40:00|13704.3|13703.1|13709.5|13708.3|13714.8|13713.6|13703.5|13702.3|368
1608194700000|2020-12-17 08:45:00|13709.3|13708.1|13702|13700.8|13714.5|13713.3|13699|13697.8|466
1608195000000|2020-12-17 08:50:00|13701.8|13700.6|13700|13698.8|13703.5|13702.3|13688.8|13687.6|1092
1608195300000|2020-12-17 08:55:00|13699.8|13698.6|13681|13679.8|13701|13699.8|13680|13678.8|660
1608195600000|2020-12-17 09:00:00|13680.7|13679.5|13707.2|13706|13707.7|13706.5|13680.7|13679.5|393
1608195900000|2020-12-17 09:05:00|13707.7|13706.5|13703.2|13702|13711.2|13710|13703.2|13702|316
1608196200000|2020-12-17 09:10:00|13704|13702.8|13697|13695.8|13706|13704.8|13693.2|13692|439
1608196500000|2020-12-17 09:15:00|13696.7|13695.5|13701|13699.8|13704.5|13703.3|13695.5|13694.3|381
1608196800000|2020-12-17 09:20:00|13701.2|13700|13702.2|13701|13703.7|13702.5|13696.2|13695|219
1608197100000|2020-12-17 09:25:00|13702.5|13701.3|13694|13692.8|13703.7|13702.5|13689.2|13688|388
1608197400000|2020-12-17 09:30:00|13693.7|13692.5|13697.2|13696|13700.2|13699|13693|13691.8|237
1608197700000|2020-12-17 09:35:00|13697.5|13696.3|13697.2|13696|13699.7|13698.5|13695|13693.8|440
1608198000000|2020-12-17 09:40:00|13697|13695.8|13698.2|13697|13701.2|13700|13693|13691.8|237
1608198300000|2020-12-17 09:45:00|13698|13696.8|13688.7|13687.5|13698|13696.8|13687|13685.8|825
1608198600000|2020-12-17 09:50:00|13689|13687.8|13686.2|13685|13693.5|13692.3|13686|13684.8|251
1608198900000|2020-12-17 09:55:00|13686|13684.8|13665.5|13664.3|13686.2|13685|13663|13661.8|480
1608199200000|2020-12-17 10:00:00|13666|13664.8|13662.5|13661.3|13667.7|13666.5|13660.7|13659.5|743
1608199500000|2020-12-17 10:05:00|13662.2|13661|13662.5|13661.3|13666.2|13665|13660.7|13659.5|391
1608199800000|2020-12-17 10:10:00|13662.2|13661|13656|13654.8|13663.2|13662|13650|13648.8|407
1608200100000|2020-12-17 10:15:00|13655.7|13654.5|13675.2|13674|13677.2|13676|13653.5|13652.3|394
1608200400000|2020-12-17 10:20:00|13674|13672.8|13669.5|13668.3|13676.2|13675|13666.7|13665.5|426
1608200700000|2020-12-17 10:25:00|13669.2|13668|13673.7|13672.5|13674.5|13673.3|13664.5|13663.3|153
1608201000000|2020-12-17 10:30:00|13674|13672.8|13675.7|13674.5|13677.7|13676.5|13671.5|13670.3|571
1608201300000|2020-12-17 10:35:00|13675.5|13674.3|13668.7|13667.5|13675.7|13674.5|13666|13664.8|692
1608201600000|2020-12-17 10:40:00|13668.5|13667.3|13675.5|13674.3|13676|13674.8|13667.2|13666|374
1608201900000|2020-12-17 10:45:00|13675.2|13674|13675.5|13674.3|13677.7|13676.5|13671.5|13670.3|188
1608202200000|2020-12-17 10:50:00|13675.7|13674.5|13674.2|13673|13678.2|13677|13670.5|13669.3|216
1608202500000|2020-12-17 10:55:00|13674|13672.8|13671.7|13670.5|13683.5|13682.3|13671.7|13670.5|325
1608202800000|2020-12-17 11:00:00|13671.5|13670.3|13678.2|13677|13679|13677.8|13667.5|13666.3|163
1608203100000|2020-12-17 11:05:00|13678.5|13677.3|13677.7|13676.5|13683.2|13682|13676|13674.8|589
1608203400000|2020-12-17 11:10:00|13678|13676.8|13678.7|13677.5|13680|13678.8|13672.2|13671|274
1608203700000|2020-12-17 11:15:00|13678|13676.8|13677|13675.8|13681.5|13680.3|13675.7|13674.5|1395
1608204000000|2020-12-17 11:20:00|13676.7|13675.5|13671.7|13670.5|13677.5|13676.3|13668.5|13667.3|426
1608204300000|2020-12-17 11:25:00|13672.2|13671|13668.2|13667|13672.7|13671.5|13666|13664.8|157
1608204600000|2020-12-17 11:30:00|13668|13666.8|13671.2|13670|13673.7|13672.5|13667.7|13666.5|268
1608204900000|2020-12-17 11:35:00|13672|13670.8|13673.2|13672|13673.5|13672.3|13670|13668.8|170
1608205200000|2020-12-17 11:40:00|13673.5|13672.3|13664.7|13663.5|13674.2|13673|13664.2|13663|204
1608205500000|2020-12-17 11:45:00|13663.7|13662.5|13667.7|13666.5|13668.7|13667.5|13662.2|13661|201
1608205800000|2020-12-17 11:50:00|13667.5|13666.3|13668|13666.8|13670.2|13669|13665.2|13664|184
1608206100000|2020-12-17 11:55:00|13668.2|13667|13668.5|13667.3|13669|13667.8|13659|13657.8|279
1608206400000|2020-12-17 12:00:00|13668.2|13667|13664.2|13663|13668.2|13667|13660|13658.8|95
1608206700000|2020-12-17 12:05:00|13664|13662.8|13670.2|13669|13670.2|13669|13662.5|13661.3|82
1608207000000|2020-12-17 12:10:00|13670|13668.8|13673.5|13672.3|13677.7|13676.5|13670|13668.8|126
1608207300000|2020-12-17 12:15:00|13673.2|13672|13670.5|13669.3|13678|13676.8|13669.5|13668.3|123
1608207600000|2020-12-17 12:20:00|13670.2|13669|13666.5|13665.3|13671.5|13670.3|13666.2|13665|195
1608207900000|2020-12-17 12:25:00|13666.7|13665.5|13664.5|13663.3|13667.5|13666.3|13660.7|13659.5|132
1608208200000|2020-12-17 12:30:00|13664.2|13663|13669|13667.8|13679.7|13678.5|13664.2|13663|113
1608208500000|2020-12-17 12:35:00|13668.7|13667.5|13666.7|13665.5|13670.2|13669|13662.7|13661.5|171
1608208800000|2020-12-17 12:40:00|13666.5|13665.3|13668|13666.8|13670.2|13669|13663.2|13662|401
1608209100000|2020-12-17 12:45:00|13668.2|13667|13676|13674.8|13683.5|13682.3|13667.2|13666|263
1608209400000|2020-12-17 12:50:00|13675.7|13674.5|13674.2|13673|13679.7|13678.5|13673.2|13672|130
1608209700000|2020-12-17 12:55:00|13674|13672.8|13666.7|13665.5|13676.5|13675.3|13666|13664.8|292
1608210000000|2020-12-17 13:00:00|13666.5|13665.3|13670|13668.8|13670|13668.8|13662.7|13661.5|307
1608210300000|2020-12-17 13:05:00|13670.2|13669|13672.2|13671|13672.5|13671.3|13669|13667.8|98
1608210600000|2020-12-17 13:10:00|13672.5|13671.3|13666|13664.8|13672.5|13671.3|13665.5|13664.3|94
1608210900000|2020-12-17 13:15:00|13666.2|13665|13671|13669.8|13673|13671.8|13664.2|13663|236
1608211200000|2020-12-17 13:20:00|13670.7|13669.5|13669.2|13668|13673|13671.8|13666.5|13665.3|188
1608211500000|2020-12-17 13:25:00|13669|13667.8|13667.7|13666.5|13670.2|13669|13664.2|13663|162
1608211800000|2020-12-17 13:30:00|13667.5|13666.3|13676.5|13675.3|13679.5|13678.3|13664.5|13663.3|188
1608212100000|2020-12-17 13:35:00|13676.2|13675|13676.5|13675.3|13677.7|13676.5|13670.7|13669.5|221
1608212400000|2020-12-17 13:40:00|13676.2|13675|13669.7|13668.5|13677.7|13676.5|13669|13667.8|97
1608212700000|2020-12-17 13:45:00|13670|13668.8|13668|13666.8|13672|13670.8|13665.2|13664|137
1608213000000|2020-12-17 13:50:00|13668.2|13667|13663.7|13662.5|13669.2|13668|13663.5|13662.3|241
1608213300000|2020-12-17 13:55:00|13664|13662.8|13660.2|13659|13664|13662.8|13654.7|13653.5|180
1608213600000|2020-12-17 14:00:00|13660|13658.8|13660.7|13659.5|13665|13663.8|13660|13658.8|208
1608213900000|2020-12-17 14:05:00|13661|13659.8|13661.2|13660|13664.2|13663|13660.2|13659|108
1608214200000|2020-12-17 14:10:00|13661|13659.8|13656.7|13655.5|13664.2|13663|13656.2|13655|212
1608214500000|2020-12-17 14:15:00|13657|13655.8|13659|13657.8|13661.5|13660.3|13654.7|13653.5|526
1608214800000|2020-12-17 14:20:00|13658.7|13657.5|13658.5|13657.3|13664|13662.8|13657.5|13656.3|773
1608215100000|2020-12-17 14:25:00|13658.2|13657|13678.2|13677|13683.5|13682.3|13657.5|13656.3|337
1608215400000|2020-12-17 14:30:00|13679|13677.8|13685.7|13684.5|13685.7|13684.5|13667.2|13666|537
1608215700000|2020-12-17 14:35:00|13686|13684.8|13688.5|13687.3|13690|13688.8|13681|13679.8|416
1608216000000|2020-12-17 14:40:00|13688.7|13687.5|13691.7|13690.5|13695.5|13694.3|13686.5|13685.3|249
1608216300000|2020-12-17 14:45:00|13692|13690.8|13700.5|13699.3|13701.2|13700|13690|13688.8|651
1608216600000|2020-12-17 14:50:00|13700.7|13699.5|13687|13685.8|13701.5|13700.3|13686.7|13685.5|284
1608216900000|2020-12-17 14:55:00|13687.2|13686|13689.5|13688.3|13693.5|13692.3|13681.5|13680.3|294
1608217200000|2020-12-17 15:00:00|13689.7|13688.5|13690.2|13689|13696.2|13695|13688.2|13687|350
1608217500000|2020-12-17 15:05:00|13690|13688.8|13693.2|13692|13696|13694.8|13687|13685.8|250
1608217800000|2020-12-17 15:10:00|13693.5|13692.3|13687.7|13686.5|13694|13692.8|13686|13684.8|381
1608218100000|2020-12-17 15:15:00|13686.5|13685.3|13686|13684.8|13689|13687.8|13679.2|13678|311
1608218400000|2020-12-17 15:20:00|13685.7|13684.5|13696.2|13695|13696.4|13695.2|13682.5|13681.3|411
1608218700000|2020-12-17 15:25:00|13695.9|13694.7|13698.7|13697.5|13699.9|13698.7|13686.9|13685.7|235
1608219000000|2020-12-17 15:30:00|13698.4|13697.2|13695.9|13694.7|13702.2|13701|13695.7|13694.5|582
1608219300000|2020-12-17 15:35:00|13695.4|13694.2|13685.9|13684.7|13695.4|13694.2|13685.2|13684|518
1608219600000|2020-12-17 15:40:00|13686.2|13685|13684.7|13683.5|13687.7|13686.5|13677.2|13676|367
1608219900000|2020-12-17 15:45:00|13684.9|13683.7|13685.4|13684.2|13690.2|13689|13680.7|13679.5|255
1608220200000|2020-12-17 15:50:00|13685.7|13684.5|13686.2|13685|13686.2|13685|13681.9|13680.7|302
1608220500000|2020-12-17 15:55:00|13685.9|13684.7|13687.4|13686.2|13691.2|13690|13682.4|13681.2|235
1608220800000|2020-12-17 16:00:00|13687.7|13686.5|13686.7|13685.5|13693.2|13692|13681.9|13680.7|298
1608221100000|2020-12-17 16:05:00|13686.4|13685.2|13688.7|13687.5|13690.7|13689.5|13683.2|13682|165
1608221400000|2020-12-17 16:10:00|13688.4|13687.2|13689.9|13688.7|13692.4|13691.2|13686.9|13685.7|139
1608221700000|2020-12-17 16:15:00|13690.2|13689|13698.7|13697.5|13705.2|13704|13690.2|13689|452
1608222000000|2020-12-17 16:20:00|13698.9|13697.7|13703.2|13702|13703.9|13702.7|13692.7|13691.5|406
1608222300000|2020-12-17 16:25:00|13702.9|13701.7|13688.2|13687|13702.9|13701.7|13684.2|13683|566
1608222600000|2020-12-17 16:30:00|13688.6|13686.6|13677.6|13675.6|13688.6|13686.6|13677.1|13675.1|669
1608222900000|2020-12-17 16:35:00|13679.1|13677.1|13685.8|13683.8|13687.3|13685.3|13672.6|13670.6|538
1608223200000|2020-12-17 16:40:00|13684.3|13682.3|13683.6|13681.6|13689.1|13687.1|13683.3|13681.3|284
1608223500000|2020-12-17 16:45:00|13683.3|13681.3|13678.6|13676.6|13685.3|13683.3|13676.8|13674.8|236
1608223800000|2020-12-17 16:50:00|13678.8|13676.8|13667.8|13665.8|13678.8|13676.8|13665.1|13663.1|320
1608224100000|2020-12-17 16:55:00|13667.6|13665.6|13682.8|13680.8|13682.8|13680.8|13666.6|13664.6|148
1608224400000|2020-12-17 17:00:00|13683.1|13681.1|13678.8|13676.8|13685.3|13683.3|13677.8|13675.8|291
1608224700000|2020-12-17 17:05:00|13679.1|13677.1|13679.6|13677.6|13681.1|13679.1|13678.3|13676.3|129
1608225000000|2020-12-17 17:10:00|13679.8|13677.8|13673.3|13671.3|13679.8|13677.8|13673.3|13671.3|287
1608225300000|2020-12-17 17:15:00|13673.1|13671.1|13670.8|13668.8|13676.3|13674.3|13665.3|13663.3|229
1608225600000|2020-12-17 17:20:00|13671.6|13669.6|13672.8|13670.8|13673.8|13671.8|13669.8|13667.8|59
1608225900000|2020-12-17 17:25:00|13673.1|13671.1|13675.1|13673.1|13676.1|13674.1|13671.1|13669.1|172
1608226200000|2020-12-17 17:30:00|13675.3|13673.3|13677.1|13675.1|13679.1|13677.1|13674.3|13672.3|69
1608226500000|2020-12-17 17:35:00|13676.8|13674.8|13674.6|13672.6|13677.3|13675.3|13669.8|13667.8|148
1608226800000|2020-12-17 17:40:00|13674.3|13672.3|13677.1|13675.1|13682.3|13680.3|13674.1|13672.1|223
1608227100000|2020-12-17 17:45:00|13677.3|13675.3|13682.3|13680.3|13683.6|13681.6|13676.6|13674.6|68
1608227400000|2020-12-17 17:50:00|13682.6|13680.6|13682.6|13680.6|13683.8|13681.8|13679.6|13677.6|105
1608227700000|2020-12-17 17:55:00|13682.8|13680.8|13688.1|13686.1|13688.8|13686.8|13682.1|13680.1|108
1608228000000|2020-12-17 18:00:00|13688.3|13686.3|13689.8|13687.8|13690.1|13688.1|13687.6|13685.6|173
1608228300000|2020-12-17 18:05:00|13689.3|13687.3|13693.6|13691.6|13694.1|13692.1|13689.1|13687.1|56
1608228600000|2020-12-17 18:10:00|13693.3|13691.3|13689.3|13687.3|13695.1|13693.1|13689.3|13687.3|35
1608228900000|2020-12-17 18:15:00|13689.1|13687.1|13685.1|13683.1|13689.3|13687.3|13682.1|13680.1|107
1608229200000|2020-12-17 18:20:00|13684.8|13682.8|13686.3|13684.3|13687.3|13685.3|13684.6|13682.6|104
1608229500000|2020-12-17 18:25:00|13686.6|13684.6|13686.6|13684.6|13686.8|13684.8|13684.8|13682.8|33
1608229800000|2020-12-17 18:30:00|13686.1|13684.1|13687.1|13685.1|13687.1|13685.1|13681.6|13679.6|39
1608230100000|2020-12-17 18:35:00|13686.8|13684.8|13687.8|13685.8|13689.6|13687.6|13686.6|13684.6|21
1608230400000|2020-12-17 18:40:00|13687.6|13685.6|13686.6|13684.6|13688.1|13686.1|13686.1|13684.1|29
1608230700000|2020-12-17 18:45:00|13686.8|13684.8|13685.6|13683.6|13686.8|13684.8|13682.8|13680.8|31
1608231000000|2020-12-17 18:50:00|13685.3|13683.3|13688.6|13686.6|13690.6|13688.6|13684.1|13682.1|33
1608231300000|2020-12-17 18:55:00|13687.8|13685.8|13692.3|13690.3|13692.6|13690.6|13687.1|13685.1|58
1608231600000|2020-12-17 19:00:00|13692.1|13690.1|13690.1|13688.1|13692.3|13690.3|13687.1|13685.1|62
1608231900000|2020-12-17 19:05:00|13689.8|13687.8|13693.8|13691.8|13695.1|13693.1|13689.1|13687.1|11
1608232200000|2020-12-17 19:10:00|13693.1|13691.1|13690.6|13688.6|13693.1|13691.1|13689.6|13687.6|31
1608232500000|2020-12-17 19:15:00|13690.3|13688.3|13694.3|13692.3|13694.6|13692.6|13690.3|13688.3|52
1608232800000|2020-12-17 19:20:00|13694.1|13692.1|13694.1|13692.1|13694.8|13692.8|13693.1|13691.1|10
1608233100000|2020-12-17 19:25:00|13693.8|13691.8|13689.3|13687.3|13694.1|13692.1|13689.3|13687.3|21
1608233400000|2020-12-17 19:30:00|13689.6|13687.6|13689.3|13687.3|13692.6|13690.6|13688.6|13686.6|32
1608233700000|2020-12-17 19:35:00|13689.1|13687.1|13686.3|13684.3|13689.3|13687.3|13685.6|13683.6|29
1608234000000|2020-12-17 19:40:00|13685.8|13683.8|13683.6|13681.6|13687.1|13685.1|13682.3|13680.3|47
1608234300000|2020-12-17 19:45:00|13684.8|13682.8|13687.1|13685.1|13687.8|13685.8|13684.8|13682.8|22
1608234600000|2020-12-17 19:50:00|13687.3|13685.3|13687.8|13685.8|13690.3|13688.3|13687.1|13685.1|19
1608234900000|2020-12-17 19:55:00|13688.1|13686.1|13689.6|13687.6|13691.6|13689.6|13687.6|13685.6|39
1608235200000|2020-12-17 20:00:00|13689.8|13687.8|13689.1|13687.1|13691.6|13689.6|13687.8|13685.8|160
1608235500000|2020-12-17 20:05:00|13688.8|13686.8|13684.3|13682.3|13689.3|13687.3|13683.6|13681.6|65
1608235800000|2020-12-17 20:10:00|13684.1|13682.1|13684.1|13682.1|13684.3|13682.3|13681.3|13679.3|93
1608236100000|2020-12-17 20:15:00|13684.3|13682.3|13688.6|13686.6|13688.8|13686.8|13684.1|13682.1|41
1608236400000|2020-12-17 20:20:00|13688.8|13686.8|13690.3|13688.3|13692.6|13690.6|13688.3|13686.3|126
1608236700000|2020-12-17 20:25:00|13690.1|13688.1|13681.8|13679.8|13692.8|13690.8|13679.3|13677.3|166
1608237000000|2020-12-17 20:30:00|13681.6|13679.6|13670.1|13668.1|13681.8|13679.8|13665.3|13663.3|209
1608237300000|2020-12-17 20:35:00|13669.8|13667.8|13681.8|13679.8|13683.3|13681.3|13668.8|13666.8|118
1608237600000|2020-12-17 20:40:00|13681.6|13679.6|13682.1|13680.1|13683.6|13681.6|13679.1|13677.1|85
1608237900000|2020-12-17 20:45:00|13681.8|13679.8|13678.1|13676.1|13686.6|13684.6|13674.3|13672.3|187
1608238200000|2020-12-17 20:50:00|13680.6|13678.6|13682.8|13680.8|13684.3|13682.3|13679.8|13677.8|220
1608238500000|2020-12-17 20:55:00|13682.6|13680.6|13683.8|13681.8|13688.1|13686.1|13679.6|13677.6|239
1608238800000|2020-12-17 21:00:00|13686.1|13681.1|13688.6|13683.6|13692.4|13687.4|13684.4|13679.4|509
1608239100000|2020-12-17 21:05:00|13689.4|13684.4|13687.7|13682.7|13692.7|13687.7|13686.5|13681.5|0
1608239400000|2020-12-17 21:10:00|13688.5|13683.5|13678.6|13673.6|13689.3|13684.3|13678|13673|0
1608239700000|2020-12-17 21:15:00|13679|13674|13682.8|13677.8|13683|13678|13677.6|13672.6|0
1608240000000|2020-12-17 21:20:00|13683|13678|13682.2|13677.2|13683|13678|13681.8|13676.8|0
1608240300000|2020-12-17 21:25:00|13682.3|13677.3|13680.2|13675.2|13682.4|13677.4|13680.2|13675.2|0
1608240600000|2020-12-17 21:30:00|13684.6|13679.6|13686.3|13681.3|13687.9|13682.9|13683.8|13678.8|0
1608240900000|2020-12-17 21:35:00|13685.4|13680.4|13686.8|13681.8|13689.5|13684.5|13684.6|13679.6|0
1608241200000|2020-12-17 21:40:00|13687.7|13682.7|13687.6|13682.6|13688.5|13683.5|13686.8|13681.8|0
1608241500000|2020-12-17 21:45:00|13687.7|13682.7|13686.8|13681.8|13688.5|13683.5|13685.8|13680.8|0
1608241800000|2020-12-17 21:50:00|13686|13681|13688|13683|13688.8|13683.8|13686|13681|0
1608242100000|2020-12-17 21:55:00|13687.1|13682.1|13688.8|13683.8|13688.9|13683.9|13685.5|13680.5|0
1608242400000|2020-12-17 22:00:00|13688.7|13683.7|13689.5|13684.5|13690.1|13685.1|13687.7|13682.7|0
1608242700000|2020-12-17 22:05:00|13689.9|13684.9|13690.5|13685.5|13690.7|13685.7|13689.9|13684.9|0
1608243000000|2020-12-17 22:10:00|13690.3|13685.3|13690.2|13685.2|13690.4|13685.4|13690.1|13685.1|0
1608243300000|2020-12-17 22:15:00|13690.5|13685.5|13690.4|13685.4|13692|13687|13690.4|13685.4|0
1608243600000|2020-12-17 22:20:00|13690.2|13685.2|13688.6|13683.6|13690.2|13685.2|13688.3|13683.3|0
1608243900000|2020-12-17 22:25:00|13688.4|13683.4|13688.7|13683.7|13688.7|13683.7|13688.3|13683.3|0
1608244200000|2020-12-17 22:30:00|13688.5|13683.5|13688.8|13683.8|13689.4|13684.4|13688.5|13683.5|0
1608244500000|2020-12-17 22:35:00|13688.9|13683.9|13688.5|13683.5|13689|13684|13688.1|13683.1|0
1608244800000|2020-12-17 22:40:00|13688.6|13683.6|13687.8|13682.8|13689.1|13684.1|13687.8|13682.8|0
1608245100000|2020-12-17 22:45:00|13687.7|13682.7|13687.7|13682.7|13688.1|13683.1|13686.5|13681.5|0
1608245400000|2020-12-17 22:50:00|13688|13683|13689.2|13684.2|13689.2|13684.2|13685.7|13680.7|0
1608245700000|2020-12-17 22:55:00|13686.9|13681.9|13688.3|13683.3|13688.3|13683.3|13686.9|13681.9|0
1608246000000|2020-12-17 23:00:00|13683.2|13678.2|13683.1|13678.1|13687.4|13682.4|13681.4|13676.4|0
1608246300000|2020-12-17 23:05:00|13683|13678|13682.7|13677.7|13683.9|13678.9|13681.4|13676.4|0
1608246600000|2020-12-17 23:10:00|13683.1|13678.1|13682.9|13677.9|13683.5|13678.5|13679.4|13674.4|0
1608246900000|2020-12-17 23:15:00|13683.3|13678.3|13685.8|13680.8|13685.8|13680.8|13680.9|13675.9|0
1608247200000|2020-12-17 23:20:00|13686.2|13681.2|13684.6|13679.6|13687.6|13682.6|13683|13678|0
1608247500000|2020-12-17 23:25:00|13685|13680|13686.4|13681.4|13687|13682|13683.7|13678.7|0
1608247800000|2020-12-17 23:30:00|13686.9|13681.9|13687.8|13682.8|13688.6|13683.6|13686.1|13681.1|0
1608248100000|2020-12-17 23:35:00|13687.7|13682.7|13686.9|13681.9|13687.7|13682.7|13684|13679|0
1608248400000|2020-12-17 23:40:00|13686.1|13681.1|13687.2|13682.2|13688.9|13683.9|13686.1|13681.1|0
1608248700000|2020-12-17 23:45:00|13687.6|13682.6|13687.2|13682.2|13689.7|13684.7|13686.4|13681.4|0
1608249000000|2020-12-17 23:50:00|13686.8|13681.8|13687.2|13682.2|13688.9|13683.9|13686.4|13681.4|0
1608249300000|2020-12-17 23:55:00|13686.4|13681.4|13686.5|13681.5|13687.5|13682.5|13684.7|13679.7|0
1608249600000|2020-12-18 00:00:00|13686.4|13681.4|13684.7|13679.7|13688|13683|13683.1|13678.1|0
1608249900000|2020-12-18 00:05:00|13683.9|13678.9|13686.6|13681.6|13686.7|13681.7|13683.8|13678.8|0
1608250200000|2020-12-18 00:10:00|13686.2|13681.2|13684.1|13679.1|13686.6|13681.6|13684.1|13679.1|0
1608250500000|2020-12-18 00:15:00|13684.5|13679.5|13663.8|13659.8|13696.6|13692.6|13658.8|13654.8|77
1608250800000|2020-12-18 00:20:00|13664.6|13660.6|13665.6|13661.6|13669.3|13665.3|13664.6|13660.6|22
1608251100000|2020-12-18 00:25:00|13666.8|13662.8|13664.3|13660.3|13667.8|13663.8|13664.3|13660.3|7
1608251400000|2020-12-18 00:30:00|13664.1|13660.1|13663.3|13659.3|13664.8|13660.8|13662.3|13658.3|3
1608251700000|2020-12-18 00:35:00|13663.6|13659.6|13666.3|13662.3|13666.8|13662.8|13663.6|13659.6|5
1608252000000|2020-12-18 00:40:00|13666.1|13662.1|13667.6|13663.6|13668.1|13664.1|13666.1|13662.1|2
1608252300000|2020-12-18 00:45:00|13667.3|13663.3|13667.6|13663.6|13669.3|13665.3|13666.1|13662.1|4
1608252600000|2020-12-18 00:50:00|13667.3|13663.3|13659.3|13655.3|13667.6|13663.6|13659.3|13655.3|1
1608252900000|2020-12-18 00:55:00|13658.6|13654.6|13660.3|13656.3|13660.6|13656.6|13656.6|13652.6|7
1608253200000|2020-12-18 01:00:00|13661.1|13657.1|13659.6|13655.6|13661.6|13657.6|13658.6|13654.6|25
1608253500000|2020-12-18 01:05:00|13660.3|13656.3|13662.8|13658.8|13663.1|13659.1|13660.3|13656.3|2
1608253800000|2020-12-18 01:10:00|13661.8|13657.8|13661.1|13657.1|13661.8|13657.8|13659.1|13655.1|3
1608254100000|2020-12-18 01:15:00|13660.8|13656.8|13664.3|13660.3|13664.6|13660.6|13659.1|13655.1|3
1608254400000|2020-12-18 01:20:00|13663.3|13659.3|13666.1|13662.1|13667.8|13663.8|13662.1|13658.1|12
1608254700000|2020-12-18 01:25:00|13666.8|13662.8|13666.6|13662.6|13667.6|13663.6|13666.3|13662.3|12
1608255000000|2020-12-18 01:30:00|13667.1|13663.1|13666.3|13662.3|13671.3|13667.3|13666.3|13662.3|12
1608255300000|2020-12-18 01:35:00|13665.1|13661.1|13661.6|13657.6|13665.6|13661.6|13660.1|13656.1|4
1608255600000|2020-12-18 01:40:00|13661.3|13657.3|13661.3|13657.3|13663.3|13659.3|13659.6|13655.6|9
1608255900000|2020-12-18 01:45:00|13661.6|13657.6|13659.3|13655.3|13662.6|13658.6|13658.8|13654.8|16
1608256200000|2020-12-18 01:50:00|13659.1|13655.1|13656.3|13652.3|13662.1|13658.1|13655.8|13651.8|26
1608256500000|2020-12-18 01:55:00|13656.1|13652.1|13658.1|13654.1|13659.3|13655.3|13649.8|13645.8|28
1608256800000|2020-12-18 02:00:00|13658.3|13654.3|13655.3|13651.3|13658.3|13654.3|13654.3|13650.3|8
1608257100000|2020-12-18 02:05:00|13656.3|13652.3|13656.3|13652.3|13656.3|13652.3|13653.3|13649.3|3
1608257400000|2020-12-18 02:10:00|13656.1|13652.1|13654.8|13650.8|13656.1|13652.1|13654.8|13650.8|2
1608257700000|2020-12-18 02:15:00|13654.3|13650.3|13654.1|13650.1|13654.3|13650.3|13653.8|13649.8|2
1608258000000|2020-12-18 02:20:00|13654.3|13650.3|13654.6|13650.6|13654.8|13650.8|13654.3|13650.3|1
1608258300000|2020-12-18 02:25:00|13654.3|13650.3|13645.6|13641.6|13654.3|13650.3|13645.6|13641.6|11
1608258600000|2020-12-18 02:30:00|13646.8|13642.8|13647.8|13643.8|13647.8|13643.8|13645.1|13641.1|8
1608258900000|2020-12-18 02:35:00|13648.1|13644.1|13647.8|13643.8|13648.1|13644.1|13647.6|13643.6|3
1608259200000|2020-12-18 02:40:00|13648.1|13644.1|13647.3|13643.3|13648.6|13644.6|13647.3|13643.3|8
1608259500000|2020-12-18 02:45:00|13646.8|13642.8|13639.8|13635.8|13646.8|13642.8|13639.6|13635.6|16
1608259800000|2020-12-18 02:50:00|13636.1|13632.1|13637.8|13633.8|13638.1|13634.1|13635.6|13631.6|26
1608260100000|2020-12-18 02:55:00|13637.6|13633.6|13639.1|13635.1|13639.3|13635.3|13637.1|13633.1|27
1608260400000|2020-12-18 03:00:00|13639.3|13635.3|13639.1|13635.1|13642.1|13638.1|13639.1|13635.1|5
1608260700000|2020-12-18 03:05:00|13638.6|13634.6|13640.6|13636.6|13641.1|13637.1|13638.6|13634.6|5
1608261000000|2020-12-18 03:10:00|13639.8|13635.8|13639.8|13635.8|13639.8|13635.8|13639.6|13635.6|0
1608261300000|2020-12-18 03:15:00|13640.1|13636.1|13646.3|13642.3|13647.3|13643.3|13640.1|13636.1|15
1608261600000|2020-12-18 03:20:00|13646.1|13642.1|13646.8|13642.8|13648.6|13644.6|13645.3|13641.3|14
1608261900000|2020-12-18 03:25:00|13646.6|13642.6|13647.8|13643.8|13649.1|13645.1|13646.3|13642.3|5
1608262200000|2020-12-18 03:30:00|13648.1|13644.1|13641.6|13637.6|13648.6|13644.6|13639.8|13635.8|20
1608262500000|2020-12-18 03:35:00|13641.1|13637.1|13640.3|13636.3|13641.3|13637.3|13639.1|13635.1|4
1608262800000|2020-12-18 03:40:00|13641.1|13637.1|13641.1|13637.1|13642.8|13638.8|13640.1|13636.1|6
1608263400000|2020-12-18 03:50:00|13641.3|13637.3|13643.1|13639.1|13643.1|13639.1|13641.3|13637.3|0
1608263700000|2020-12-18 03:55:00|13642.8|13638.8|13640.8|13636.8|13643.3|13639.3|13640.8|13636.8|3
1608264000000|2020-12-18 04:00:00|13641.3|13637.3|13641.6|13637.6|13642.3|13638.3|13640.1|13636.1|3
1608264300000|2020-12-18 04:05:00|13641.1|13637.1|13641.6|13637.6|13642.8|13638.8|13641.1|13637.1|2
1608264600000|2020-12-18 04:10:00|13641.1|13637.1|13643.6|13639.6|13643.6|13639.6|13639.8|13635.8|1
1608264900000|2020-12-18 04:15:00|13643.1|13639.1|13641.3|13637.3|13644.8|13640.8|13641.3|13637.3|24
1608265200000|2020-12-18 04:20:00|13640.8|13636.8|13641.3|13637.3|13641.3|13637.3|13639.8|13635.8|2
1608265500000|2020-12-18 04:25:00|13641.6|13637.6|13641.6|13637.6|13644.1|13640.1|13641.3|13637.3|5
1608265800000|2020-12-18 04:30:00|13641.3|13637.3|13641.8|13637.8|13641.8|13637.8|13641.3|13637.3|0
1608266100000|2020-12-18 04:35:00|13641.6|13637.6|13639.1|13635.1|13642.6|13638.6|13639.1|13635.1|14
1608266400000|2020-12-18 04:40:00|13638.8|13634.8|13638.8|13634.8|13639.3|13635.3|13638.6|13634.6|1
1608266700000|2020-12-18 04:45:00|13638.6|13634.6|13639.1|13635.1|13639.3|13635.3|13638.6|13634.6|0
1608267000000|2020-12-18 04:50:00|13638.8|13634.8|13638.8|13634.8|13639.1|13635.1|13638.8|13634.8|1
1608267300000|2020-12-18 04:55:00|13640.6|13636.6|13638.3|13634.3|13640.6|13636.6|13638.3|13634.3|2
1608267600000|2020-12-18 05:00:00|13638.1|13634.1|13637.3|13633.3|13638.3|13634.3|13637.3|13633.3|2
1608267900000|2020-12-18 05:05:00|13637.6|13633.6|13634.3|13630.3|13637.6|13633.6|13633.3|13629.3|18
1608268200000|2020-12-18 05:10:00|13634.6|13630.6|13626.8|13622.8|13634.6|13630.6|13621.3|13617.3|74
1608268500000|2020-12-18 05:15:00|13627.1|13623.1|13620.6|13616.6|13627.1|13623.1|13620.6|13616.6|10
1608268800000|2020-12-18 05:20:00|13621.1|13617.1|13618.3|13614.3|13622.6|13618.6|13617.3|13613.3|15
1608269100000|2020-12-18 05:25:00|13618.6|13614.6|13622.3|13618.3|13622.3|13618.3|13617.1|13613.1|17
1608269400000|2020-12-18 05:30:00|13622.6|13618.6|13625.3|13621.3|13628.1|13624.1|13622.6|13618.6|16
1608269700000|2020-12-18 05:35:00|13624.1|13620.1|13623.6|13619.6|13625.6|13621.6|13620.8|13616.8|52
1608270000000|2020-12-18 05:40:00|13625.1|13621.1|13626.3|13622.3|13627.3|13623.3|13625.1|13621.1|5
1608270300000|2020-12-18 05:45:00|13625.8|13621.8|13622.8|13618.8|13625.8|13621.8|13621.1|13617.1|51
1608270600000|2020-12-18 05:50:00|13622.6|13618.6|13635.6|13631.6|13635.6|13631.6|13622.6|13618.6|42
1608270900000|2020-12-18 05:55:00|13636.1|13632.1|13644.8|13640.8|13652.6|13648.6|13635.3|13631.3|65
1608271200000|2020-12-18 06:00:00|13644.6|13640.6|13642.8|13638.8|13645.1|13641.1|13641.8|13637.8|3
1608271500000|2020-12-18 06:05:00|13643.1|13639.1|13644.6|13640.6|13645.1|13641.1|13641.8|13637.8|8
1608271800000|2020-12-18 06:10:00|13644.3|13640.3|13646.3|13642.3|13647.8|13643.8|13643.6|13639.6|15
1608272100000|2020-12-18 06:15:00|13646.8|13642.8|13644.3|13640.3|13649.1|13645.1|13644.3|13640.3|12
1608272400000|2020-12-18 06:20:00|13645.1|13641.1|13646.3|13642.3|13646.8|13642.8|13644.3|13640.3|14
1608272700000|2020-12-18 06:25:00|13647.8|13643.8|13646.3|13642.3|13648.1|13644.1|13644.8|13640.8|27
1608273000000|2020-12-18 06:30:00|13645.3|13641.3|13659.3|13655.3|13660.1|13656.1|13645.3|13641.3|50
1608273300000|2020-12-18 06:35:00|13659.1|13655.1|13656.8|13652.8|13659.3|13655.3|13649.6|13645.6|36
1608273600000|2020-12-18 06:40:00|13656.6|13652.6|13658.8|13654.8|13659.1|13655.1|13656.6|13652.6|13
1608273900000|2020-12-18 06:45:00|13658.6|13654.6|13659.1|13655.1|13661.6|13657.6|13656.1|13652.1|35
1608274200000|2020-12-18 06:50:00|13658.8|13654.8|13656.1|13652.1|13658.8|13654.8|13654.1|13650.1|26
1608274500000|2020-12-18 06:55:00|13656.6|13652.6|13654.3|13650.3|13660.3|13656.3|13653.6|13649.6|30
1608274800000|2020-12-18 07:00:00|13653.3|13651.3|13649.8|13647.8|13660.6|13658.6|13647.6|13645.6|275
1608275100000|2020-12-18 07:05:00|13651.6|13649.6|13641.6|13639.6|13652.3|13650.3|13637.1|13635.1|283
1608275400000|2020-12-18 07:10:00|13642.1|13640.1|13626.6|13624.6|13642.1|13640.1|13626.1|13624.1|240
1608275700000|2020-12-18 07:15:00|13626.8|13624.8|13637.8|13635.8|13647.1|13645.1|13626.6|13624.6|310
1608276000000|2020-12-18 07:20:00|13638.6|13636.6|13636.1|13634.1|13642.8|13640.8|13636.1|13634.1|56
1608276300000|2020-12-18 07:25:00|13636.3|13634.3|13637.1|13635.1|13643.6|13641.6|13634.1|13632.1|112
1608276600000|2020-12-18 07:30:00|13636.8|13634.8|13632.6|13630.6|13640.1|13638.1|13632.1|13630.1|106
1608276900000|2020-12-18 07:35:00|13633.1|13631.1|13640.3|13638.3|13640.6|13638.6|13633.1|13631.1|106
1608277200000|2020-12-18 07:40:00|13640.6|13638.6|13644.6|13642.6|13650.3|13648.3|13640.3|13638.3|201
1608277500000|2020-12-18 07:45:00|13644.8|13642.8|13643.1|13641.1|13646.6|13644.6|13637.1|13635.1|126
1608277800000|2020-12-18 07:50:00|13642.8|13640.8|13637.6|13635.6|13646.3|13644.3|13635.1|13633.1|121
1608278100000|2020-12-18 07:55:00|13637.3|13635.3|13646.6|13644.6|13647.6|13645.6|13634.8|13632.8|236
1608278400000|2020-12-18 08:00:00|13646.2|13645|13645.2|13644|13652.7|13651.5|13625.4|13624.2|1435
1608278700000|2020-12-18 08:05:00|13647.2|13646|13644.4|13643.2|13650.2|13649|13631.7|13630.5|854
1608279000000|2020-12-18 08:10:00|13644.7|13643.5|13632.9|13631.7|13648.2|13647|13631.9|13630.7|565
1608279300000|2020-12-18 08:15:00|13632.2|13631|13674.2|13673|13678.2|13677|13622.9|13621.7|1314
1608279600000|2020-12-18 08:20:00|13674.4|13673.2|13670.2|13669|13676.9|13675.7|13665.4|13664.2|674
1608279900000|2020-12-18 08:25:00|13670.4|13669.2|13681.2|13680|13685.2|13684|13667.2|13666|632
1608280200000|2020-12-18 08:30:00|13680.9|13679.7|13682.2|13681|13686.9|13685.7|13674.2|13673|670
1608280500000|2020-12-18 08:35:00|13681.9|13680.7|13678.2|13677|13692.4|13691.2|13678.2|13677|611
1608280800000|2020-12-18 08:40:00|13678.4|13677.2|13699.7|13698.5|13703.2|13702|13677.9|13676.7|775
1608281100000|2020-12-18 08:45:00|13699.9|13698.7|13706.1|13704.9|13709.6|13708.4|13699.9|13698.7|642
1608281400000|2020-12-18 08:50:00|13706.4|13705.2|13712.9|13711.7|13721.1|13719.9|13704.1|13702.9|840
1608281700000|2020-12-18 08:55:00|13712.7|13711.5|13703.7|13702.5|13713.9|13712.7|13700.7|13699.5|434
1608282000000|2020-12-18 09:00:00|13703.4|13702.2|13715.2|13714|13716.7|13715.5|13703.4|13702.2|798
1608282300000|2020-12-18 09:05:00|13715.4|13714.2|13763.7|13762.5|13775.9|13774.7|13705.9|13704.7|1845
1608282600000|2020-12-18 09:10:00|13763.9|13762.7|13734.2|13733|13767.2|13766|13732.2|13731|945
1608282900000|2020-12-18 09:15:00|13733.9|13732.7|13719.9|13718.7|13736.9|13735.7|13713.9|13712.7|670
1608283200000|2020-12-18 09:20:00|13719.7|13718.5|13722.2|13721|13723.2|13722|13714.4|13713.2|349
1608283500000|2020-12-18 09:25:00|13722.9|13721.7|13722.7|13721.5|13725.2|13724|13717.7|13716.5|275
1608283800000|2020-12-18 09:30:00|13722.4|13721.2|13711.2|13710|13724.2|13723|13707.4|13706.2|475
1608284100000|2020-12-18 09:35:00|13710.9|13709.7|13705.4|13704.2|13716.7|13715.5|13701.2|13700|414
1608284400000|2020-12-18 09:40:00|13705.7|13704.5|13705.9|13704.7|13710.2|13709|13700.2|13699|367
1608284700000|2020-12-18 09:45:00|13706.2|13705|13698.9|13697.7|13708.4|13707.2|13694.7|13693.5|328
1608285000000|2020-12-18 09:50:00|13697.7|13696.5|13693.7|13692.5|13699.7|13698.5|13690.4|13689.2|504
1608285300000|2020-12-18 09:55:00|13693.9|13692.7|13699.7|13698.5|13701.7|13700.5|13692.4|13691.2|242
1608285600000|2020-12-18 10:00:00|13699.9|13698.7|13713.4|13712.2|13713.4|13712.2|13694.7|13693.5|521
1608285900000|2020-12-18 10:05:00|13714.4|13713.2|13700.9|13699.7|13714.4|13713.2|13699.7|13698.5|324
1608286200000|2020-12-18 10:10:00|13701.2|13700|13698.2|13697|13701.2|13700|13693.9|13692.7|288
1608286500000|2020-12-18 10:15:00|13698.4|13697.2|13688.7|13687.5|13700.2|13699|13686.9|13685.7|252
1608286800000|2020-12-18 10:20:00|13688.4|13687.2|13688.4|13687.2|13695.7|13694.5|13687.7|13686.5|350
1608287100000|2020-12-18 10:25:00|13688.2|13687|13681.9|13680.7|13690.7|13689.5|13678.2|13677|502
1608287400000|2020-12-18 10:30:00|13681.7|13680.5|13679.4|13678.2|13684.7|13683.5|13674.9|13673.7|325
1608287700000|2020-12-18 10:35:00|13679.7|13678.5|13670.7|13669.5|13681.4|13680.2|13666.7|13665.5|664
1608288000000|2020-12-18 10:40:00|13670.4|13669.2|13678.2|13677|13678.7|13677.5|13664.2|13663|707
1608288300000|2020-12-18 10:45:00|13678.4|13677.2|13689.9|13688.7|13691.2|13690|13673.7|13672.5|563
1608288600000|2020-12-18 10:50:00|13690.7|13689.5|13694.2|13693|13706.7|13705.5|13675.9|13674.7|1059
1608288900000|2020-12-18 10:55:00|13694.4|13693.2|13694.7|13693.5|13704.7|13703.5|13687.9|13686.7|827
1608289200000|2020-12-18 11:00:00|13694.2|13693|13683.2|13682|13695.2|13694|13682.9|13681.7|600
1608289500000|2020-12-18 11:05:00|13683.4|13682.2|13682.7|13681.5|13688.9|13687.7|13680.2|13679|232
1608289800000|2020-12-18 11:10:00|13683.9|13682.7|13678.9|13677.7|13686.2|13685|13675.7|13674.5|313
1608290100000|2020-12-18 11:15:00|13678.7|13677.5|13690.2|13689|13690.2|13689|13676.4|13675.2|251
1608290400000|2020-12-18 11:20:00|13690.4|13689.2|13689.9|13688.7|13696.2|13695|13687.4|13686.2|255
1608290700000|2020-12-18 11:25:00|13690.2|13689|13682.9|13681.7|13690.4|13689.2|13677.7|13676.5|433
1608291000000|2020-12-18 11:30:00|13682.7|13681.5|13676.9|13675.7|13686.9|13685.7|13672.7|13671.5|294
1608291300000|2020-12-18 11:35:00|13677.2|13676|13687.7|13686.5|13688.2|13687|13674.7|13673.5|213
1608291600000|2020-12-18 11:40:00|13687.9|13686.7|13683.2|13682|13689.7|13688.5|13683.2|13682|176
1608291900000|2020-12-18 11:45:00|13683.4|13682.2|13683.7|13682.5|13684.4|13683.2|13677.2|13676|311
1608292200000|2020-12-18 11:50:00|13683.4|13682.2|13682.2|13681|13689.4|13688.2|13676.7|13675.5|255
1608292500000|2020-12-18 11:55:00|13681.9|13680.7|13679.9|13678.7|13684.2|13683|13676.9|13675.7|392
1608292800000|2020-12-18 12:00:00|13680.2|13679|13716.9|13715.7|13717.2|13716|13679.9|13678.7|2343
1608293100000|2020-12-18 12:05:00|13717.7|13716.5|13717.9|13716.7|13723.2|13722|13709.4|13708.2|1364
1608293400000|2020-12-18 12:10:00|13717.7|13716.5|13708.2|13707|13718.7|13717.5|13707.2|13706|400
1608293700000|2020-12-18 12:15:00|13707.9|13706.7|13724.2|13723|13727.4|13726.2|13705.2|13704|505
1608294000000|2020-12-18 12:20:00|13724.4|13723.2|13725.7|13724.5|13727.4|13726.2|13719.7|13718.5|373
1608294300000|2020-12-18 12:25:00|13725.4|13724.2|13716.2|13715|13729.2|13728|13715.2|13714|353
1608294600000|2020-12-18 12:30:00|13716.4|13715.2|13704.9|13703.7|13718.7|13717.5|13704.2|13703|586
1608294900000|2020-12-18 12:35:00|13704.4|13703.2|13709.9|13708.7|13712.4|13711.2|13704.4|13703.2|252
1608295200000|2020-12-18 12:40:00|13710.7|13709.5|13707.4|13706.2|13714.7|13713.5|13703.4|13702.2|208
1608295500000|2020-12-18 12:45:00|13707.7|13706.5|13697.7|13696.5|13708.4|13707.2|13696.2|13695|226
1608295800000|2020-12-18 12:50:00|13698.2|13697|13695.4|13694.2|13699.4|13698.2|13693.9|13692.7|164
1608296100000|2020-12-18 12:55:00|13695.7|13694.5|13686.7|13685.5|13699.2|13698|13686.4|13685.2|231
1608296400000|2020-12-18 13:00:00|13686.4|13685.2|13688.7|13687.5|13690.7|13689.5|13684.9|13683.7|232
1608296700000|2020-12-18 13:05:00|13688.9|13687.7|13686.2|13685|13691.2|13690|13685.2|13684|191
1608297000000|2020-12-18 13:10:00|13685.7|13684.5|13698.4|13697.2|13699.7|13698.5|13685.7|13684.5|238
1608297300000|2020-12-18 13:15:00|13698.7|13697.5|13701.9|13700.7|13703.9|13702.7|13694.4|13693.2|246
1608297600000|2020-12-18 13:20:00|13702.7|13701.5|13703.7|13702.5|13706.2|13705|13696.4|13695.2|235
1608297900000|2020-12-18 13:25:00|13703.9|13702.7|13705.2|13704|13705.2|13704|13699.7|13698.5|132
1608298200000|2020-12-18 13:30:00|13705.4|13704.2|13706.9|13705.7|13709.4|13708.2|13702.9|13701.7|374
1608298500000|2020-12-18 13:35:00|13707.9|13706.7|13711.4|13710.2|13711.9|13710.7|13706.7|13705.5|148
1608298800000|2020-12-18 13:40:00|13711.2|13710|13712.7|13711.5|13715.7|13714.5|13706.4|13705.2|316
1608299100000|2020-12-18 13:45:00|13712.4|13711.2|13705.2|13704|13712.7|13711.5|13702.9|13701.7|164
1608299400000|2020-12-18 13:50:00|13704.9|13703.7|13706.2|13705|13709.2|13708|13704.4|13703.2|142
1608299700000|2020-12-18 13:55:00|13706.4|13705.2|13704.9|13703.7|13710.4|13709.2|13702.7|13701.5|196
1608300000000|2020-12-18 14:00:00|13704.7|13703.5|13703.2|13702|13707.4|13706.2|13700.4|13699.2|373
1608300300000|2020-12-18 14:05:00|13703.7|13702.5|13717.2|13716|13717.2|13716|13700.4|13699.2|343
1608300600000|2020-12-18 14:10:00|13718.9|13717.7|13711.2|13710|13719.4|13718.2|13708.9|13707.7|314
1608300900000|2020-12-18 14:15:00|13710.9|13709.7|13716.4|13715.2|13718.9|13717.7|13710.2|13709|269
1608301200000|2020-12-18 14:20:00|13716.7|13715.5|13716.2|13715|13720.9|13719.7|13710.2|13709|215
1608301500000|2020-12-18 14:25:00|13715.9|13714.7|13706.7|13705.5|13716.7|13715.5|13706.7|13705.5|260
1608301800000|2020-12-18 14:30:00|13706.4|13705.2|13692.2|13691|13708.9|13707.7|13688.2|13687|551
1608302100000|2020-12-18 14:35:00|13691.9|13690.7|13688.9|13687.7|13696.7|13695.5|13686.2|13685|315
1608302400000|2020-12-18 14:40:00|13688.7|13687.5|13686.9|13685.7|13692.2|13691|13684.2|13683|524
1608302700000|2020-12-18 14:45:00|13687.2|13686|13688.4|13687.2|13692.9|13691.7|13681.9|13680.7|369
1608303000000|2020-12-18 14:50:00|13688.2|13687|13676.7|13675.5|13688.7|13687.5|13672.4|13671.2|417
1608303300000|2020-12-18 14:55:00|13676.9|13675.7|13680.9|13679.7|13683.4|13682.2|13675.4|13674.2|352
1608303600000|2020-12-18 15:00:00|13681.2|13680|13659.7|13658.5|13682.7|13681.5|13656.7|13655.5|398
1608303900000|2020-12-18 15:05:00|13659.9|13658.7|13673.4|13672.2|13673.4|13672.2|13659.9|13658.7|447
1608304200000|2020-12-18 15:10:00|13673.7|13672.5|13662.7|13661.5|13675.7|13674.5|13657.2|13656|803
1608304500000|2020-12-18 15:15:00|13662.4|13661.2|13660.9|13659.7|13663.9|13662.7|13652.9|13651.7|310
1608304800000|2020-12-18 15:20:00|13660.7|13659.5|13658.2|13657|13667.7|13666.5|13655.7|13654.5|317
1608305100000|2020-12-18 15:25:00|13657.9|13656.7|13648.7|13647.5|13664.4|13663.2|13644.7|13643.5|388
1608305400000|2020-12-18 15:30:00|13648.4|13647.2|13644.9|13643.7|13657.7|13656.5|13642.9|13641.7|336
1608305700000|2020-12-18 15:35:00|13644.7|13643.5|13652.7|13651.5|13653.2|13652|13640.7|13639.5|493
1608306000000|2020-12-18 15:40:00|13652.4|13651.2|13661.2|13660|13661.5|13660.3|13648.2|13647|393
1608306300000|2020-12-18 15:45:00|13661|13659.8|13660|13658.8|13664.2|13663|13656.5|13655.3|343
1608306600000|2020-12-18 15:50:00|13660.2|13659|13656.2|13655|13663.7|13662.5|13656|13654.8|219
1608306900000|2020-12-18 15:55:00|13656|13654.8|13658.7|13657.5|13665.7|13664.5|13654.5|13653.3|247
1608307200000|2020-12-18 16:00:00|13659|13657.8|13663.2|13662|13666|13664.8|13658.2|13657|230
1608307500000|2020-12-18 16:05:00|13663|13661.8|13661.2|13660|13663.7|13662.5|13656|13654.8|235
1608307800000|2020-12-18 16:10:00|13661.5|13660.3|13649.5|13648.3|13663.5|13662.3|13637.7|13636.5|529
1608308100000|2020-12-18 16:15:00|13649.7|13648.5|13647|13645.8|13651.5|13650.3|13633.5|13632.3|673
1608308400000|2020-12-18 16:20:00|13646.7|13645.5|13652|13650.8|13652.2|13651|13642|13640.8|370
1608308700000|2020-12-18 16:25:00|13651.7|13650.5|13639.7|13638.5|13652.2|13651|13638.2|13637|768
1608309000000|2020-12-18 16:30:00|13640|13638.8|13634.1|13632.1|13644.1|13642.1|13624.1|13622.1|1928
1608309300000|2020-12-18 16:35:00|13634.6|13632.6|13622.9|13620.9|13634.6|13632.6|13622.6|13620.6|926
1608309600000|2020-12-18 16:40:00|13622.1|13620.1|13628.1|13626.1|13629.6|13627.6|13610.4|13608.4|672
1608309900000|2020-12-18 16:45:00|13627.6|13625.6|13638.4|13636.4|13639.4|13637.4|13627.6|13625.6|313
1608310200000|2020-12-18 16:50:00|13638.1|13636.1|13640.6|13638.6|13645.6|13643.6|13636.9|13634.9|179
1608310500000|2020-12-18 16:55:00|13640.4|13638.4|13640.4|13638.4|13643.4|13641.4|13637.4|13635.4|185
1608310800000|2020-12-18 17:00:00|13640.1|13638.1|13649.6|13647.6|13650.4|13648.4|13637.6|13635.6|133
1608311100000|2020-12-18 17:05:00|13648.9|13646.9|13645.4|13643.4|13650.1|13648.1|13643.4|13641.4|127
1608311400000|2020-12-18 17:10:00|13645.6|13643.6|13650.1|13648.1|13650.4|13648.4|13641.1|13639.1|91
1608311700000|2020-12-18 17:15:00|13651.1|13649.1|13651.1|13649.1|13655.6|13653.6|13650.4|13648.4|208
1608312000000|2020-12-18 17:20:00|13651.4|13649.4|13648.9|13646.9|13652.6|13650.6|13648.4|13646.4|90
1608312300000|2020-12-18 17:25:00|13649.1|13647.1|13651.6|13649.6|13651.9|13649.9|13647.9|13645.9|43
1608312600000|2020-12-18 17:30:00|13651.9|13649.9|13655.9|13653.9|13656.4|13654.4|13649.6|13647.6|100
1608312900000|2020-12-18 17:35:00|13655.6|13653.6|13668.1|13666.1|13669.1|13667.1|13654.4|13652.4|243
1608313200000|2020-12-18 17:40:00|13668.4|13666.4|13662.1|13660.1|13669.1|13667.1|13662.1|13660.1|99
1608313500000|2020-12-18 17:45:00|13662.4|13660.4|13659.6|13657.6|13663.9|13661.9|13658.6|13656.6|72
1608313800000|2020-12-18 17:50:00|13659.4|13657.4|13654.9|13652.9|13660.9|13658.9|13653.6|13651.6|74
1608314100000|2020-12-18 17:55:00|13654.1|13652.1|13653.9|13651.9|13656.1|13654.1|13651.6|13649.6|38
1608314400000|2020-12-18 18:00:00|13654.1|13652.1|13653.6|13651.6|13655.6|13653.6|13652.6|13650.6|62
1608314700000|2020-12-18 18:05:00|13653.9|13651.9|13652.4|13650.4|13655.6|13653.6|13651.4|13649.4|66
1608315000000|2020-12-18 18:10:00|13652.6|13650.6|13654.4|13652.4|13656.6|13654.6|13651.6|13649.6|26
1608315300000|2020-12-18 18:15:00|13654.1|13652.1|13650.4|13648.4|13654.1|13652.1|13649.9|13647.9|31
1608315600000|2020-12-18 18:20:00|13650.1|13648.1|13641.9|13639.9|13650.4|13648.4|13637.9|13635.9|120
1608315900000|2020-12-18 18:25:00|13642.1|13640.1|13639.6|13637.6|13644.1|13642.1|13639.6|13637.6|88
1608316200000|2020-12-18 18:30:00|13639.9|13637.9|13635.6|13633.6|13639.9|13637.9|13631.4|13629.4|127
1608316500000|2020-12-18 18:35:00|13635.9|13633.9|13630.1|13628.1|13638.6|13636.6|13629.9|13627.9|74
1608316800000|2020-12-18 18:40:00|13630.4|13628.4|13638.6|13636.6|13638.6|13636.6|13629.9|13627.9|69
1608317100000|2020-12-18 18:45:00|13638.4|13636.4|13634.6|13632.6|13641.9|13639.9|13634.6|13632.6|119
1608317400000|2020-12-18 18:50:00|13634.4|13632.4|13632.9|13630.9|13636.1|13634.1|13629.9|13627.9|65
1608317700000|2020-12-18 18:55:00|13633.1|13631.1|13632.6|13630.6|13636.9|13634.9|13631.4|13629.4|81
1608318000000|2020-12-18 19:00:00|13632.4|13630.4|13624.1|13622.1|13632.6|13630.6|13621.9|13619.9|115
1608318300000|2020-12-18 19:05:00|13624.4|13622.4|13628.6|13626.6|13631.4|13629.4|13623.1|13621.1|75
1608318600000|2020-12-18 19:10:00|13628.9|13626.9|13632.4|13630.4|13633.9|13631.9|13627.6|13625.6|142
1608318900000|2020-12-18 19:15:00|13632.6|13630.6|13627.9|13625.9|13632.9|13630.9|13623.9|13621.9|70
1608319200000|2020-12-18 19:20:00|13628.1|13626.1|13627.9|13625.9|13632.9|13630.9|13627.1|13625.1|61
1608319500000|2020-12-18 19:25:00|13628.1|13626.1|13628.4|13626.4|13631.9|13629.9|13623.4|13621.4|69
1608319800000|2020-12-18 19:30:00|13628.6|13626.6|13628.6|13626.6|13632.4|13630.4|13627.1|13625.1|65
1608320100000|2020-12-18 19:35:00|13628.9|13626.9|13629.9|13627.9|13632.1|13630.1|13628.4|13626.4|65
1608320400000|2020-12-18 19:40:00|13629.6|13627.6|13625.6|13623.6|13630.1|13628.1|13621.9|13619.9|90
1608320700000|2020-12-18 19:45:00|13625.9|13623.9|13626.6|13624.6|13628.6|13626.6|13619.6|13617.6|124
1608321000000|2020-12-18 19:50:00|13626.9|13624.9|13626.1|13624.1|13628.6|13626.6|13622.4|13620.4|216
1608321300000|2020-12-18 19:55:00|13626.4|13624.4|13629.4|13627.4|13630.4|13628.4|13623.1|13621.1|250
1608321600000|2020-12-18 20:00:00|13629.6|13627.6|13616.9|13614.9|13630.1|13628.1|13613.9|13611.9|232
1608321900000|2020-12-18 20:05:00|13617.4|13615.4|13622.6|13620.6|13625.6|13623.6|13616.6|13614.6|82
1608322200000|2020-12-18 20:10:00|13622.4|13620.4|13620.1|13618.1|13622.6|13620.6|13615.1|13613.1|97
1608322500000|2020-12-18 20:15:00|13620.4|13618.4|13619.9|13617.9|13624.6|13622.6|13617.9|13615.9|49
1608322800000|2020-12-18 20:20:00|13620.1|13618.1|13614.1|13612.1|13620.4|13618.4|13605.9|13603.9|179
1608323100000|2020-12-18 20:25:00|13614.4|13612.4|13610.1|13608.1|13616.1|13614.1|13608.4|13606.4|184
1608323400000|2020-12-18 20:30:00|13609.9|13607.9|13612.4|13610.4|13615.9|13613.9|13603.9|13601.9|132
1608323700000|2020-12-18 20:35:00|13612.1|13610.1|13605.9|13603.9|13612.1|13610.1|13602.1|13600.1|124
1608324000000|2020-12-18 20:40:00|13606.1|13604.1|13625.6|13623.6|13626.1|13624.1|13601.1|13599.1|250
1608324300000|2020-12-18 20:45:00|13625.9|13623.9|13630.1|13628.1|13635.4|13633.4|13623.4|13621.4|285
1608324600000|2020-12-18 20:50:00|13629.6|13627.6|13646.1|13644.1|13653.9|13651.9|13624.4|13622.4|482
1608324900000|2020-12-18 20:55:00|13645.6|13643.6|13652.4|13650.4|13662.4|13660.4|13638.4|13636.4|386
1608325200000|2020-12-18 21:00:00|13632.2|13627.2|13653.3|13648.3|13666.2|13661.2|13632.1|13627.1|36
1608325500000|2020-12-18 21:05:00|13654.1|13649.1|13643.2|13638.2|13656.4|13651.4|13637.2|13632.2|0
1608325800000|2020-12-18 21:10:00|13644.8|13639.8|13659.6|13654.6|13660.7|13655.7|13639.7|13634.7|0
1608326100000|2020-12-18 21:15:00|13659.5|13654.5|13655.6|13650.6|13660.4|13655.4|13655.6|13650.6|0
1608326400000|2020-12-18 21:20:00|13655.7|13650.7|13650.8|13645.8|13658.3|13653.3|13650.1|13645.1|0
1608326700000|2020-12-18 21:25:00|13650.9|13645.9|13650.9|13645.9|13652.2|13647.2|13650.1|13645.1|0
1608327000000|2020-12-18 21:30:00|13654.8|13649.8|13666.7|13661.7|13667.6|13662.6|13654.1|13649.1|0
1608327300000|2020-12-18 21:35:00|13667.6|13662.6|13671.8|13666.8|13672.6|13667.6|13665.1|13660.1|0
1608327600000|2020-12-18 21:40:00|13671|13666|13676|13671|13676|13671|13664.1|13659.1|0
1608327900000|2020-12-18 21:45:00|13675.2|13670.2|13683.8|13678.8|13687.5|13682.5|13675.1|13670.1|0
1608328200000|2020-12-18 21:50:00|13683.7|13678.7|13670.6|13665.6|13683.7|13678.7|13669.7|13664.7|0
1608328500000|2020-12-18 21:55:00|13669.7|13664.7|13674.4|13669.4|13677|13672|13663.9|13658.9|0
1608505200000|2020-12-20 23:00:00|13668.3|13663.3|13609.8|13604.8|13668.3|13663.3|13609.7|13604.7|0
1608505500000|2020-12-20 23:05:00|13610.2|13605.2|13626.3|13621.3|13635.7|13630.7|13609.8|13604.8|0
1608505800000|2020-12-20 23:10:00|13626.1|13621.1|13618.4|13613.4|13634.2|13629.2|13615.1|13610.1|0
1608506100000|2020-12-20 23:15:00|13618|13613|13622.4|13617.4|13625.8|13620.8|13616.3|13611.3|0
1608506400000|2020-12-20 23:20:00|13621.6|13616.6|13625.1|13620.1|13626.9|13621.9|13613.2|13608.2|0
1608506700000|2020-12-20 23:25:00|13624.6|13619.6|13621.4|13616.4|13625.1|13620.1|13619.7|13614.7|0
1608507000000|2020-12-20 23:30:00|13622.2|13617.2|13614.5|13609.5|13624.7|13619.7|13606.9|13601.9|0
1608507300000|2020-12-20 23:35:00|13614.9|13609.9|13603.9|13598.9|13617.7|13612.7|13603.9|13598.9|0
1608507600000|2020-12-20 23:40:00|13603.6|13598.6|13598.9|13593.9|13607|13602|13598.9|13593.9|0
1608507900000|2020-12-20 23:45:00|13598.5|13593.5|13603.2|13598.2|13606.4|13601.4|13597.9|13592.9|0
1608508200000|2020-12-20 23:50:00|13603.6|13598.6|13612.9|13607.9|13612.9|13607.9|13603.4|13598.4|0
1608508500000|2020-12-20 23:55:00|13612.5|13607.5|13619.8|13614.8|13622|13617|13609.6|13604.6|0
1608508800000|2020-12-21 00:00:00|13618.9|13613.9|13629.3|13624.3|13631.2|13626.2|13617.5|13612.5|0
1608509100000|2020-12-21 00:05:00|13629.7|13624.7|13628.1|13623.1|13634.8|13629.8|13627.3|13622.3|0
1608509400000|2020-12-21 00:10:00|13628.9|13623.9|13617.5|13612.5|13629.8|13624.8|13608.2|13603.2|0
1608509700000|2020-12-21 00:15:00|13618.3|13613.3|13526.6|13522.6|13618.3|13613.3|13503.6|13499.6|249
1608510000000|2020-12-21 00:20:00|13521.1|13517.1|13513.6|13509.6|13541.6|13537.6|13510.6|13506.6|73
1608510300000|2020-12-21 00:25:00|13511.6|13507.6|13491.6|13487.6|13515.1|13511.1|13483.6|13479.6|53
1608510600000|2020-12-21 00:30:00|13491.1|13487.1|13506.6|13502.6|13509.6|13505.6|13484.6|13480.6|15
1608510900000|2020-12-21 00:35:00|13506.1|13502.1|13492.1|13488.1|13508.6|13504.6|13491.1|13487.1|27
1608511200000|2020-12-21 00:40:00|13492.6|13488.6|13493.1|13489.1|13497.1|13493.1|13491.6|13487.6|11
1608511500000|2020-12-21 00:45:00|13487.6|13483.6|13490.1|13486.1|13493.1|13489.1|13476.6|13472.6|40
1608511800000|2020-12-21 00:50:00|13490.6|13486.6|13503.1|13499.1|13503.1|13499.1|13484.1|13480.1|16
1608512100000|2020-12-21 00:55:00|13504.1|13500.1|13457.6|13453.6|13504.1|13500.1|13453.6|13449.6|67
1608512400000|2020-12-21 01:00:00|13463.1|13459.1|13458.6|13454.6|13465.1|13461.1|13438.1|13434.1|182
1608512700000|2020-12-21 01:05:00|13456.6|13452.6|13479.1|13475.1|13483.6|13479.6|13456.6|13452.6|62
1608513000000|2020-12-21 01:10:00|13480.1|13476.1|13479.1|13475.1|13486.1|13482.1|13477.6|13473.6|26
1608513300000|2020-12-21 01:15:00|13478.6|13474.6|13472.1|13468.1|13479.1|13475.1|13461.1|13457.1|24
1608513600000|2020-12-21 01:20:00|13472.6|13468.6|13479.1|13475.1|13487.6|13483.6|13462.6|13458.6|80
1608513900000|2020-12-21 01:25:00|13479.6|13475.6|13478.1|13474.1|13483.6|13479.6|13477.6|13473.6|8
1608514200000|2020-12-21 01:30:00|13477.6|13473.6|13479.6|13475.6|13481.1|13477.1|13471.6|13467.6|43
1608514500000|2020-12-21 01:35:00|13479.1|13475.1|13468.6|13464.6|13479.1|13475.1|13463.6|13459.6|9
1608514800000|2020-12-21 01:40:00|13469.6|13465.6|13466.6|13462.6|13470.6|13466.6|13460.6|13456.6|14
1608515100000|2020-12-21 01:45:00|13466.1|13462.1|13448.6|13444.6|13466.1|13462.1|13447.6|13443.6|42
1608515400000|2020-12-21 01:50:00|13448.1|13444.1|13450.6|13446.6|13450.6|13446.6|13439.1|13435.1|67
1608515700000|2020-12-21 01:55:00|13450.1|13446.1|13450.1|13446.1|13458.1|13454.1|13448.6|13444.6|19
1608516000000|2020-12-21 02:00:00|13450.6|13446.6|13471.6|13467.6|13472.1|13468.1|13450.6|13446.6|13
1608516300000|2020-12-21 02:05:00|13472.1|13468.1|13471.6|13467.6|13475.1|13471.1|13462.1|13458.1|29
1608516600000|2020-12-21 02:10:00|13472.1|13468.1|13467.6|13463.6|13475.6|13471.6|13467.6|13463.6|2
1608516900000|2020-12-21 02:15:00|13464.6|13460.6|13470.6|13466.6|13470.6|13466.6|13462.1|13458.1|12
1608517200000|2020-12-21 02:20:00|13472.6|13468.6|13472.6|13468.6|13473.1|13469.1|13468.6|13464.6|11
1608517500000|2020-12-21 02:25:00|13473.1|13469.1|13461.1|13457.1|13474.6|13470.6|13461.1|13457.1|17
1608517800000|2020-12-21 02:30:00|13462.1|13458.1|13455.1|13451.1|13463.1|13459.1|13448.6|13444.6|24
1608518100000|2020-12-21 02:35:00|13455.6|13451.6|13457.1|13453.1|13458.1|13454.1|13450.1|13446.1|27
1608518400000|2020-12-21 02:40:00|13457.6|13453.6|13448.1|13444.1|13462.1|13458.1|13447.1|13443.1|51
1608518700000|2020-12-21 02:45:00|13447.6|13443.6|13455.1|13451.1|13455.1|13451.1|13447.6|13443.6|8
1608519000000|2020-12-21 02:50:00|13456.6|13452.6|13453.1|13449.1|13458.6|13454.6|13450.6|13446.6|29
1608519300000|2020-12-21 02:55:00|13451.1|13447.1|13454.1|13450.1|13455.6|13451.6|13448.1|13444.1|6
1608519600000|2020-12-21 03:00:00|13453.1|13449.1|13441.6|13437.6|13453.6|13449.6|13439.6|13435.6|23
1608519900000|2020-12-21 03:05:00|13442.1|13438.1|13439.6|13435.6|13448.6|13444.6|13436.6|13432.6|21
1608520200000|2020-12-21 03:10:00|13440.1|13436.1|13447.6|13443.6|13452.1|13448.1|13439.6|13435.6|9
1608520500000|2020-12-21 03:15:00|13448.6|13444.6|13456.1|13452.1|13456.6|13452.6|13447.6|13443.6|5
1608520800000|2020-12-21 03:20:00|13456.6|13452.6|13451.1|13447.1|13456.6|13452.6|13449.6|13445.6|6
1608521100000|2020-12-21 03:25:00|13450.6|13446.6|13452.1|13448.1|13453.6|13449.6|13450.6|13446.6|0
1608521400000|2020-12-21 03:30:00|13452.6|13448.6|13450.1|13446.1|13452.6|13448.6|13449.1|13445.1|3
1608521700000|2020-12-21 03:35:00|13450.6|13446.6|13448.6|13444.6|13451.6|13447.6|13446.1|13442.1|4
1608522000000|2020-12-21 03:40:00|13448.1|13444.1|13448.1|13444.1|13448.1|13444.1|13446.6|13442.6|1
1608522300000|2020-12-21 03:45:00|13447.6|13443.6|13450.6|13446.6|13452.6|13448.6|13447.6|13443.6|10
1608522600000|2020-12-21 03:50:00|13449.6|13445.6|13446.6|13442.6|13453.1|13449.1|13444.6|13440.6|8
1608522900000|2020-12-21 03:55:00|13448.1|13444.1|13447.6|13443.6|13448.6|13444.6|13442.1|13438.1|24
1608523200000|2020-12-21 04:00:00|13447.1|13443.1|13447.1|13443.1|13452.1|13448.1|13445.6|13441.6|19
1608523500000|2020-12-21 04:05:00|13450.1|13446.1|13453.1|13449.1|13453.1|13449.1|13450.1|13446.1|12
1608523800000|2020-12-21 04:10:00|13453.6|13449.6|13466.1|13462.1|13466.1|13462.1|13453.6|13449.6|11
1608524100000|2020-12-21 04:15:00|13470.1|13466.1|13475.6|13471.6|13476.6|13472.6|13469.1|13465.1|20
1608524400000|2020-12-21 04:20:00|13476.6|13472.6|13471.6|13467.6|13476.6|13472.6|13471.6|13467.6|2
1608524700000|2020-12-21 04:25:00|13472.1|13468.1|13468.6|13464.6|13476.1|13472.1|13468.1|13464.1|9
1608525000000|2020-12-21 04:30:00|13468.1|13464.1|13470.1|13466.1|13470.1|13466.1|13466.1|13462.1|9
1608525300000|2020-12-21 04:35:00|13469.6|13465.6|13462.6|13458.6|13474.1|13470.1|13462.1|13458.1|23
1608525600000|2020-12-21 04:40:00|13462.1|13458.1|13467.1|13463.1|13468.6|13464.6|13459.6|13455.6|8
1608525900000|2020-12-21 04:45:00|13469.6|13465.6|13466.6|13462.6|13469.6|13465.6|13466.6|13462.6|3
1608526200000|2020-12-21 04:50:00|13467.1|13463.1|13469.6|13465.6|13470.1|13466.1|13467.1|13463.1|3
1608526500000|2020-12-21 04:55:00|13470.1|13466.1|13470.6|13466.6|13472.1|13468.1|13469.6|13465.6|2
1608526800000|2020-12-21 05:00:00|13470.1|13466.1|13477.6|13473.6|13478.1|13474.1|13467.6|13463.6|24
1608527100000|2020-12-21 05:05:00|13476.1|13472.1|13480.6|13476.6|13481.6|13477.6|13475.6|13471.6|11
1608527400000|2020-12-21 05:10:00|13481.1|13477.1|13483.1|13479.1|13485.6|13481.6|13480.6|13476.6|12
1608527700000|2020-12-21 05:15:00|13483.6|13479.6|13481.1|13477.1|13484.1|13480.1|13478.6|13474.6|6
1608528000000|2020-12-21 05:20:00|13481.6|13477.6|13482.6|13478.6|13486.1|13482.1|13480.1|13476.1|34
1608528300000|2020-12-21 05:25:00|13483.1|13479.1|13481.1|13477.1|13484.1|13480.1|13480.6|13476.6|18
1608528600000|2020-12-21 05:30:00|13481.6|13477.6|13495.1|13491.1|13495.1|13491.1|13481.1|13477.1|23
1608528900000|2020-12-21 05:35:00|13496.1|13492.1|13499.6|13495.6|13500.6|13496.6|13496.1|13492.1|29
1608529200000|2020-12-21 05:40:00|13500.6|13496.6|13512.6|13508.6|13513.1|13509.1|13500.6|13496.6|57
1608529500000|2020-12-21 05:45:00|13512.1|13508.1|13508.1|13504.1|13522.1|13518.1|13506.6|13502.6|79
1608529800000|2020-12-21 05:50:00|13508.6|13504.6|13513.1|13509.1|13514.1|13510.1|13504.1|13500.1|17
1608530100000|2020-12-21 05:55:00|13514.1|13510.1|13515.1|13511.1|13516.1|13512.1|13511.1|13507.1|11
1608530400000|2020-12-21 06:00:00|13516.6|13512.6|13508.1|13504.1|13516.6|13512.6|13500.1|13496.1|32
1608530700000|2020-12-21 06:05:00|13510.6|13506.6|13511.6|13507.6|13517.1|13513.1|13509.1|13505.1|36
1608531000000|2020-12-21 06:10:00|13511.1|13507.1|13503.6|13499.6|13513.1|13509.1|13498.6|13494.6|20
1608531300000|2020-12-21 06:15:00|13504.6|13500.6|13511.6|13507.6|13512.6|13508.6|13502.6|13498.6|21
1608531600000|2020-12-21 06:20:00|13511.1|13507.1|13512.6|13508.6|13516.6|13512.6|13509.6|13505.6|12
1608531900000|2020-12-21 06:25:00|13512.1|13508.1|13508.1|13504.1|13512.1|13508.1|13507.1|13503.1|19
1608532200000|2020-12-21 06:30:00|13508.6|13504.6|13519.1|13515.1|13521.1|13517.1|13508.6|13504.6|28
1608532500000|2020-12-21 06:35:00|13518.1|13514.1|13507.6|13503.6|13520.6|13516.6|13507.6|13503.6|78
1608532800000|2020-12-21 06:40:00|13507.1|13503.1|13471.6|13467.6|13507.6|13503.6|13455.6|13451.6|205
1608533100000|2020-12-21 06:45:00|13470.6|13466.6|13479.6|13475.6|13481.6|13477.6|13457.6|13453.6|71
1608533400000|2020-12-21 06:50:00|13479.1|13475.1|13469.6|13465.6|13479.6|13475.6|13460.1|13456.1|104
1608533700000|2020-12-21 06:55:00|13469.1|13465.1|13460.1|13456.1|13475.1|13471.1|13458.1|13454.1|59
1608534000000|2020-12-21 07:00:00|13459.1|13457.1|13458.6|13456.6|13468.6|13466.6|13415.6|13413.6|605
1608534300000|2020-12-21 07:05:00|13459.1|13457.1|13448.1|13446.1|13463.6|13461.6|13441.6|13439.6|307
1608534600000|2020-12-21 07:10:00|13443.1|13441.1|13450.1|13448.1|13461.6|13459.6|13438.1|13436.1|261
1608534900000|2020-12-21 07:15:00|13450.6|13448.6|13448.6|13446.6|13459.1|13457.1|13439.6|13437.6|155
1608535200000|2020-12-21 07:20:00|13449.1|13447.1|13426.6|13424.6|13449.1|13447.1|13417.6|13415.6|251
1608535500000|2020-12-21 07:25:00|13427.1|13425.1|13388.6|13386.6|13429.1|13427.1|13387.1|13385.1|366
1608535800000|2020-12-21 07:30:00|13389.6|13387.6|13392.1|13390.1|13398.6|13396.6|13384.6|13382.6|415
1608536100000|2020-12-21 07:35:00|13391.6|13389.6|13400.1|13398.1|13400.1|13398.1|13372.1|13370.1|365
1608536400000|2020-12-21 07:40:00|13399.6|13397.6|13412.6|13410.6|13418.1|13416.1|13395.1|13393.1|295
1608536700000|2020-12-21 07:45:00|13411.1|13409.1|13431.1|13429.1|13434.1|13432.1|13396.1|13394.1|321
1608537000000|2020-12-21 07:50:00|13429.1|13427.1|13420.1|13418.1|13437.1|13435.1|13406.1|13404.1|424
1608537300000|2020-12-21 07:55:00|13420.6|13418.6|13430.1|13428.1|13443.1|13441.1|13411.1|13409.1|522
1608537600000|2020-12-21 08:00:00|13429.7|13428.5|13358.2|13357|13429.7|13428.5|13352.2|13351|1651
1608537900000|2020-12-21 08:05:00|13358.7|13357.5|13354.7|13353.5|13358.7|13357.5|13313.2|13312|1933
1608538200000|2020-12-21 08:10:00|13355.7|13354.5|13369.7|13368.5|13375.2|13374|13345.7|13344.5|1051
1608538500000|2020-12-21 08:15:00|13370.2|13369|13374.2|13373|13376.2|13375|13357.2|13356|776
1608538800000|2020-12-21 08:20:00|13373.2|13372|13333.7|13332.5|13376.7|13375.5|13329.2|13328|812
1608539100000|2020-12-21 08:25:00|13334.2|13333|13328.2|13327|13341.2|13340|13324.7|13323.5|685
1608539400000|2020-12-21 08:30:00|13326.2|13325|13354.7|13353.5|13356.2|13355|13324.2|13323|726
1608539700000|2020-12-21 08:35:00|13354.2|13353|13369.7|13368.5|13385.7|13384.5|13350.7|13349.5|742
1608540000000|2020-12-21 08:40:00|13370.6|13369.4|13342.1|13340.9|13388.1|13386.9|13336.6|13335.4|849
1608540300000|2020-12-21 08:45:00|13341.6|13340.4|13342.1|13340.9|13359.6|13358.4|13328.6|13327.4|849
1608540600000|2020-12-21 08:50:00|13341.6|13340.4|13318.6|13317.4|13359.1|13357.9|13314.6|13313.4|810
1608540900000|2020-12-21 08:55:00|13319.1|13317.9|13338.1|13336.9|13344.1|13342.9|13310.6|13309.4|736
1608541200000|2020-12-21 09:00:00|13337.6|13336.4|13322.6|13321.4|13338.6|13337.4|13315.1|13313.9|530
1608541500000|2020-12-21 09:05:00|13322.1|13320.9|13323.1|13321.9|13326.1|13324.9|13315.1|13313.9|433
1608541800000|2020-12-21 09:10:00|13322.6|13321.4|13309.6|13308.4|13323.6|13322.4|13296.1|13294.9|500
1608542100000|2020-12-21 09:15:00|13310.6|13309.4|13330.1|13328.9|13339.1|13337.9|13306.1|13304.9|503
1608542400000|2020-12-21 09:20:00|13329.6|13328.4|13330.6|13329.4|13346.1|13344.9|13324.1|13322.9|340
1608542700000|2020-12-21 09:25:00|13330.1|13328.9|13337.6|13336.4|13339.1|13337.9|13317.6|13316.4|339
1608543000000|2020-12-21 09:30:00|13337.1|13335.9|13327.6|13326.4|13337.1|13335.9|13318.6|13317.4|222
1608543300000|2020-12-21 09:35:00|13328.1|13326.9|13319.6|13318.4|13330.1|13328.9|13302.1|13300.9|436
1608543600000|2020-12-21 09:40:00|13319.1|13317.9|13272.6|13271.4|13319.6|13318.4|13272.6|13271.4|678
1608543900000|2020-12-21 09:45:00|13273.1|13271.9|13273.1|13271.9|13277.6|13276.4|13252.6|13251.4|1187
1608544200000|2020-12-21 09:50:00|13273.6|13272.4|13267.1|13265.9|13276.6|13275.4|13259.6|13258.4|515
1608544500000|2020-12-21 09:55:00|13267.6|13266.4|13258.6|13257.4|13269.6|13268.4|13254.6|13253.4|298
1608544800000|2020-12-21 10:00:00|13258.1|13256.9|13220.6|13219.4|13258.1|13256.9|13219.6|13218.4|1027
1608545100000|2020-12-21 10:05:00|13220.1|13218.9|13206.6|13205.4|13222.6|13221.4|13199.1|13197.9|1158
1608545400000|2020-12-21 10:10:00|13207.1|13205.9|13210.6|13209.4|13216.1|13214.9|13189.1|13187.9|544
1608545700000|2020-12-21 10:15:00|13211.1|13209.9|13201.6|13200.4|13231.6|13230.4|13196.6|13195.4|679
1608546000000|2020-12-21 10:20:00|13202.1|13200.9|13144.6|13143.4|13203.6|13202.4|13140.1|13138.9|1212
1608546300000|2020-12-21 10:25:00|13144.1|13142.9|13097.1|13095.9|13146.1|13144.9|13095.1|13093.9|1692
1608546600000|2020-12-21 10:30:00|13097.6|13096.4|13087.1|13085.9|13100.1|13098.9|13045.6|13044.4|1684
1608546900000|2020-12-21 10:35:00|13087.6|13086.4|13161.6|13160.4|13167.6|13166.4|13084.1|13082.9|1585
1608547200000|2020-12-21 10:40:00|13161.1|13159.9|13133.1|13131.9|13161.6|13160.4|13117.6|13116.4|620
1608547500000|2020-12-21 10:45:00|13133.6|13132.4|13093.6|13092.4|13136.6|13135.4|13087.1|13085.9|722
1608547800000|2020-12-21 10:50:00|13093.1|13091.9|13108.6|13107.4|13128.1|13126.9|13055.1|13053.9|1210
1608548100000|2020-12-21 10:55:00|13109.1|13107.9|13112.6|13111.4|13132.1|13130.9|13064.1|13062.9|1162
1608548400000|2020-12-21 11:00:00|13112.1|13110.9|13138.6|13137.4|13171.6|13170.4|13103.6|13102.4|978
1608548700000|2020-12-21 11:05:00|13138.1|13136.9|13155.1|13153.9|13165.1|13163.9|13127.6|13126.4|498
1608549000000|2020-12-21 11:10:00|13154.6|13153.4|13190.6|13189.4|13224.6|13223.4|13149.1|13147.9|1032
1608549300000|2020-12-21 11:15:00|13191.1|13189.9|13187.6|13186.4|13217.1|13215.9|13182.1|13180.9|658
1608549600000|2020-12-21 11:20:00|13187.1|13185.9|13185.6|13184.4|13193.6|13192.4|13174.1|13172.9|305
1608549900000|2020-12-21 11:25:00|13186.1|13184.9|13217.6|13216.4|13220.1|13218.9|13177.6|13176.4|454
1608550200000|2020-12-21 11:30:00|13218.1|13216.9|13220.6|13219.4|13239.6|13238.4|13212.6|13211.4|875
1608550500000|2020-12-21 11:35:00|13220.1|13218.9|13244.6|13243.4|13248.1|13246.9|13216.6|13215.4|517
1608550800000|2020-12-21 11:40:00|13241.6|13240.4|13240.6|13239.4|13249.1|13247.9|13229.6|13228.4|324
1608551100000|2020-12-21 11:45:00|13240.1|13238.9|13235.6|13234.4|13250.1|13248.9|13232.1|13230.9|409
1608551400000|2020-12-21 11:50:00|13234.1|13232.9|13202.1|13200.9|13237.1|13235.9|13200.1|13198.9|575
1608551700000|2020-12-21 11:55:00|13202.6|13201.4|13216.6|13215.4|13238.1|13236.9|13202.6|13201.4|286
1608552000000|2020-12-21 12:00:00|13217.1|13215.9|13249.1|13247.9|13250.6|13249.4|13217.1|13215.9|284
1608552300000|2020-12-21 12:05:00|13249.6|13248.4|13247.6|13246.4|13266.1|13264.9|13243.6|13242.4|588
1608552600000|2020-12-21 12:10:00|13250.6|13249.4|13256.1|13254.9|13264.6|13263.4|13248.1|13246.9|364
1608552900000|2020-12-21 12:15:00|13256.6|13255.4|13248.6|13247.4|13263.1|13261.9|13243.1|13241.9|299
1608553200000|2020-12-21 12:20:00|13249.1|13247.9|13223.6|13222.4|13253.1|13251.9|13217.6|13216.4|295
1608553500000|2020-12-21 12:25:00|13222.1|13220.9|13228.6|13227.4|13237.1|13235.9|13214.1|13212.9|239
1608553800000|2020-12-21 12:30:00|13229.1|13227.9|13225.1|13223.9|13244.6|13243.4|13220.1|13218.9|248
1608554100000|2020-12-21 12:35:00|13226.1|13224.9|13231.6|13230.4|13242.6|13241.4|13224.1|13222.9|159
1608554400000|2020-12-21 12:40:00|13231.1|13229.9|13238.6|13237.4|13251.1|13249.9|13231.1|13229.9|310
1608554700000|2020-12-21 12:45:00|13240.1|13238.9|13249.6|13248.4|13252.1|13250.9|13240.1|13238.9|120
1608555000000|2020-12-21 12:50:00|13250.1|13248.9|13247.1|13245.9|13266.6|13265.4|13245.6|13244.4|239
1608555300000|2020-12-21 12:55:00|13247.6|13246.4|13232.6|13231.4|13256.1|13254.9|13231.1|13229.9|157
1608555600000|2020-12-21 13:00:00|13232.1|13230.9|13220.6|13219.4|13232.6|13231.4|13205.6|13204.4|410
1608555900000|2020-12-21 13:05:00|13220.1|13218.9|13202.1|13200.9|13220.6|13219.4|13200.1|13198.9|277
1608556200000|2020-12-21 13:10:00|13202.6|13201.4|13190.6|13189.4|13213.1|13211.9|13186.6|13185.4|338
1608556500000|2020-12-21 13:15:00|13190.1|13188.9|13191.6|13190.4|13192.1|13190.9|13171.6|13170.4|271
1608556800000|2020-12-21 13:20:00|13190.6|13189.4|13205.1|13203.9|13208.6|13207.4|13183.6|13182.4|368
1608557100000|2020-12-21 13:25:00|13204.6|13203.4|13217.1|13215.9|13229.1|13227.9|13203.6|13202.4|236
1608557400000|2020-12-21 13:30:00|13218.6|13217.4|13211.6|13210.4|13221.1|13219.9|13194.1|13192.9|487
1608557700000|2020-12-21 13:35:00|13210.6|13209.4|13221.1|13219.9|13236.1|13234.9|13207.1|13205.9|277
1608558000000|2020-12-21 13:40:00|13220.6|13219.4|13213.1|13211.9|13226.6|13225.4|13211.1|13209.9|119
1608558300000|2020-12-21 13:45:00|13213.6|13212.4|13216.1|13214.9|13221.6|13220.4|13198.6|13197.4|229
1608558600000|2020-12-21 13:50:00|13215.6|13214.4|13215.6|13214.4|13224.6|13223.4|13199.6|13198.4|229
1608558900000|2020-12-21 13:55:00|13214.6|13213.4|13214.1|13212.9|13222.1|13220.9|13205.1|13203.9|257
1608559200000|2020-12-21 14:00:00|13214.6|13213.4|13209.6|13208.4|13220.1|13218.9|13203.1|13201.9|217
1608559500000|2020-12-21 14:05:00|13210.1|13208.9|13224.6|13223.4|13224.6|13223.4|13197.1|13195.9|326
1608559800000|2020-12-21 14:10:00|13224.1|13222.9|13233.6|13232.4|13237.6|13236.4|13214.6|13213.4|286
1608560100000|2020-12-21 14:15:00|13234.1|13232.9|13251.1|13249.9|13256.1|13254.9|13227.1|13225.9|297
1608560400000|2020-12-21 14:20:00|13250.6|13249.4|13236.1|13234.9|13251.6|13250.4|13235.1|13233.9|200
1608560700000|2020-12-21 14:25:00|13234.1|13232.9|13225.1|13223.9|13238.6|13237.4|13225.1|13223.9|192
1608561000000|2020-12-21 14:30:00|13226.1|13224.9|13251.6|13250.4|13256.6|13255.4|13222.6|13221.4|511
1608561300000|2020-12-21 14:35:00|13253.6|13252.4|13257.1|13255.9|13265.6|13264.4|13245.6|13244.4|459
1608561600000|2020-12-21 14:40:00|13256.6|13255.4|13231.6|13230.4|13261.6|13260.4|13230.6|13229.4|579
1608561900000|2020-12-21 14:45:00|13232.6|13231.4|13225.1|13223.9|13240.6|13239.4|13212.1|13210.9|404
1608562200000|2020-12-21 14:50:00|13225.6|13224.4|13231.6|13230.4|13241.6|13240.4|13223.1|13221.9|468
1608562500000|2020-12-21 14:55:00|13232.1|13230.9|13200.6|13199.4|13237.6|13236.4|13199.6|13198.4|418
1608562800000|2020-12-21 15:00:00|13202.1|13200.9|13188.1|13186.9|13216.6|13215.4|13183.6|13182.4|532
1608563100000|2020-12-21 15:05:00|13187.6|13186.4|13160.6|13159.4|13188.1|13186.9|13151.1|13149.9|971
1608563400000|2020-12-21 15:10:00|13160.1|13158.9|13149.6|13148.4|13167.6|13166.4|13142.1|13140.9|438
1608563700000|2020-12-21 15:15:00|13147.6|13146.4|13160.6|13159.4|13168.6|13167.4|13142.6|13141.4|476
1608564000000|2020-12-21 15:20:00|13160.1|13158.9|13163.1|13161.9|13172.6|13171.4|13147.1|13145.9|367
1608564300000|2020-12-21 15:25:00|13162.6|13161.4|13169.6|13168.4|13177.6|13176.4|13159.6|13158.4|410
1608564600000|2020-12-21 15:30:00|13169.1|13167.9|13205.1|13203.9|13205.1|13203.9|13162.6|13161.4|496
1608564900000|2020-12-21 15:35:00|13205.6|13204.4|13204.6|13203.4|13212.6|13211.4|13187.6|13186.4|463
1608565200000|2020-12-21 15:40:00|13203.6|13202.4|13211.1|13209.9|13216.1|13214.9|13190.1|13188.9|514
1608565500000|2020-12-21 15:45:00|13210.6|13209.4|13222.6|13221.4|13223.1|13221.9|13192.6|13191.4|409
1608565800000|2020-12-21 15:50:00|13222.1|13220.9|13237.6|13236.4|13242.6|13241.4|13220.6|13219.4|580
1608566100000|2020-12-21 15:55:00|13238.1|13236.9|13234.1|13232.9|13253.1|13251.9|13232.1|13230.9|435
1608566400000|2020-12-21 16:00:00|13235.6|13234.4|13266.1|13264.9|13267.1|13265.9|13230.1|13228.9|501
1608566700000|2020-12-21 16:05:00|13266.6|13265.4|13267.6|13266.4|13272.1|13270.9|13257.1|13255.9|385
1608567000000|2020-12-21 16:10:00|13267.1|13265.9|13266.6|13265.4|13275.1|13273.9|13253.6|13252.4|376
1608567300000|2020-12-21 16:15:00|13266.1|13264.9|13249.6|13248.4|13267.6|13266.4|13244.6|13243.4|463
1608567600000|2020-12-21 16:20:00|13249.1|13247.9|13254.6|13253.4|13260.6|13259.4|13246.1|13244.9|371
1608567900000|2020-12-21 16:25:00|13255.1|13253.9|13252.6|13251.4|13275.6|13274.4|13247.1|13245.9|1005
1608568200000|2020-12-21 16:30:00|13253|13251|13241.5|13239.5|13263|13261|13234.5|13232.5|1210
1608568500000|2020-12-21 16:35:00|13242|13240|13275|13273|13276|13274|13242|13240|787
1608568800000|2020-12-21 16:40:00|13275.5|13273.5|13290.5|13288.5|13292.5|13290.5|13274.5|13272.5|488
1608569100000|2020-12-21 16:45:00|13291|13289|13291.5|13289.5|13296|13294|13282|13280|210
1608569400000|2020-12-21 16:50:00|13291|13289|13292|13290|13298.5|13296.5|13289|13287|194
1608569700000|2020-12-21 16:55:00|13291.5|13289.5|13282.5|13280.5|13294|13292|13281|13279|177
1608570000000|2020-12-21 17:00:00|13283.5|13281.5|13284.5|13282.5|13293.5|13291.5|13281.5|13279.5|196
1608570300000|2020-12-21 17:05:00|13283.5|13281.5|13291|13289|13291.5|13289.5|13279.5|13277.5|148
1608570600000|2020-12-21 17:10:00|13291.5|13289.5|13285|13283|13294.5|13292.5|13284|13282|105
1608570900000|2020-12-21 17:15:00|13285.5|13283.5|13281.5|13279.5|13287.5|13285.5|13280|13278|115
1608571200000|2020-12-21 17:20:00|13282|13280|13297|13295|13297|13295|13281.5|13279.5|104
1608571500000|2020-12-21 17:25:00|13297.5|13295.5|13305|13303|13306.5|13304.5|13294|13292|99
1608571800000|2020-12-21 17:30:00|13305.5|13303.5|13313.5|13311.5|13313.5|13311.5|13305.5|13303.5|153
1608572100000|2020-12-21 17:35:00|13313|13311|13320|13318|13324.5|13322.5|13310|13308|253
1608572400000|2020-12-21 17:40:00|13320.5|13318.5|13311.5|13309.5|13321|13319|13306|13304|108
1608572700000|2020-12-21 17:45:00|13311|13309|13325|13323|13327.5|13325.5|13307.5|13305.5|123
1608573000000|2020-12-21 17:50:00|13326|13324|13333|13331|13342.5|13340.5|13323.5|13321.5|317
1608573300000|2020-12-21 17:55:00|13333.5|13331.5|13338|13336|13341.5|13339.5|13333.5|13331.5|93
1608573600000|2020-12-21 18:00:00|13339|13337|13341.5|13339.5|13349.5|13347.5|13333|13331|151
1608573900000|2020-12-21 18:05:00|13341|13339|13347.5|13345.5|13350.5|13348.5|13340|13338|74
1608574200000|2020-12-21 18:10:00|13348|13346|13346|13344|13356.5|13354.5|13343|13341|102
1608574500000|2020-12-21 18:15:00|13347|13345|13350|13348|13351.5|13349.5|13344|13342|88
1608574800000|2020-12-21 18:20:00|13349.5|13347.5|13338.5|13336.5|13350|13348|13336|13334|154
1608575100000|2020-12-21 18:25:00|13338|13336|13343|13341|13349.5|13347.5|13336|13334|80
1608575400000|2020-12-21 18:30:00|13342.5|13340.5|13353.5|13351.5|13353.5|13351.5|13342.5|13340.5|74
1608575700000|2020-12-21 18:35:00|13354|13352|13353|13351|13357.5|13355.5|13350.5|13348.5|59
1608576000000|2020-12-21 18:40:00|13353.5|13351.5|13368|13366|13371|13369|13353.5|13351.5|236
1608576300000|2020-12-21 18:45:00|13367.5|13365.5|13360.5|13358.5|13370|13368|13355|13353|82
1608576600000|2020-12-21 18:50:00|13361|13359|13367|13365|13367|13365|13360|13358|40
1608576900000|2020-12-21 18:55:00|13366.5|13364.5|13362|13360|13370.5|13368.5|13360|13358|75
1608577200000|2020-12-21 19:00:00|13362.5|13360.5|13355|13353|13363.5|13361.5|13352.5|13350.5|72
1608577500000|2020-12-21 19:05:00|13355.5|13353.5|13355|13353|13363|13361|13351.5|13349.5|76
1608577800000|2020-12-21 19:10:00|13357|13355|13363|13361|13365|13363|13352.5|13350.5|89
1608578100000|2020-12-21 19:15:00|13363.5|13361.5|13367|13365|13370|13368|13361|13359|59
1608578400000|2020-12-21 19:20:00|13366.5|13364.5|13373.5|13371.5|13379.5|13377.5|13363|13361|111
1608578700000|2020-12-21 19:25:00|13373|13371|13376|13374|13381.5|13379.5|13373|13371|106
1608579000000|2020-12-21 19:30:00|13375.5|13373.5|13381.5|13379.5|13384|13382|13374.5|13372.5|88
1608579300000|2020-12-21 19:35:00|13381|13379|13381|13379|13393.5|13391.5|13378|13376|108
1608579600000|2020-12-21 19:40:00|13381.5|13379.5|13384|13382|13386|13384|13378.5|13376.5|55
1608579900000|2020-12-21 19:45:00|13383.5|13381.5|13380|13378|13386|13384|13379|13377|62
1608580200000|2020-12-21 19:50:00|13379.5|13377.5|13385|13383|13391.5|13389.5|13378|13376|148
1608580500000|2020-12-21 19:55:00|13385.5|13383.5|13378.5|13376.5|13388|13386|13372.5|13370.5|155
1608580800000|2020-12-21 20:00:00|13379|13377|13380|13378|13385.5|13383.5|13378|13376|52
1608581100000|2020-12-21 20:05:00|13379.5|13377.5|13359|13357|13380.5|13378.5|13358.5|13356.5|104
1608581400000|2020-12-21 20:10:00|13358.5|13356.5|13376|13374|13379.5|13377.5|13357.5|13355.5|131
1608581700000|2020-12-21 20:15:00|13375.5|13373.5|13370.5|13368.5|13377.5|13375.5|13367|13365|47
1608582000000|2020-12-21 20:20:00|13370|13368|13367.5|13365.5|13371.5|13369.5|13363.5|13361.5|23
1608582300000|2020-12-21 20:25:00|13368|13366|13370|13368|13376.5|13374.5|13368|13366|55
1608582600000|2020-12-21 20:30:00|13370.5|13368.5|13343.5|13341.5|13371.5|13369.5|13342.5|13340.5|161
1608582900000|2020-12-21 20:35:00|13344|13342|13365.5|13363.5|13365.5|13363.5|13340|13338|119
1608583200000|2020-12-21 20:40:00|13365|13363|13360|13358|13371.5|13369.5|13359|13357|106
1608583500000|2020-12-21 20:45:00|13360.5|13358.5|13369|13367|13372.5|13370.5|13358|13356|129
1608583800000|2020-12-21 20:50:00|13366.5|13364.5|13362.8|13360.8|13366.5|13364.5|13350.3|13348.3|116
1608584100000|2020-12-21 20:55:00|13363.8|13361.8|13374.8|13372.8|13378.8|13376.8|13361.8|13359.8|309
1608584400000|2020-12-21 21:00:00|13380.4|13375.4|13370.4|13365.4|13384|13379|13359|13354|16
1608584700000|2020-12-21 21:05:00|13369.6|13364.6|13374.5|13369.5|13375.3|13370.3|13359.3|13354.3|0
1608585000000|2020-12-21 21:10:00|13375.3|13370.3|13375.1|13370.1|13376.8|13371.8|13362|13357|0
1608585300000|2020-12-21 21:15:00|13375|13370|13371.3|13366.3|13375|13370|13371.1|13366.1|0
1608585600000|2020-12-21 21:20:00|13370.5|13365.5|13369.3|13364.3|13371|13366|13367.7|13362.7|0
1608585900000|2020-12-21 21:25:00|13369|13364|13369.3|13364.3|13369.7|13364.7|13369|13364|0
1608586200000|2020-12-21 21:30:00|13369.5|13364.5|13364.6|13359.6|13369.8|13364.8|13360.8|13355.8|0
1608586500000|2020-12-21 21:35:00|13363.8|13358.8|13363.3|13358.3|13366.1|13361.1|13360.9|13355.9|0
1608586800000|2020-12-21 21:40:00|13364.1|13359.1|13364.8|13359.8|13368.3|13363.3|13364|13359|0
1608587100000|2020-12-21 21:45:00|13365.6|13360.6|13368.2|13363.2|13368.3|13363.3|13364.1|13359.1|0
1608587400000|2020-12-21 21:50:00|13369|13364|13366.1|13361.1|13369|13364|13363.1|13358.1|0
1608587700000|2020-12-21 21:55:00|13365.3|13360.3|13371.1|13366.1|13374.2|13369.2|13364.4|13359.4|0
1608588000000|2020-12-21 22:00:00|13371.2|13366.2|13369.4|13364.4|13371.2|13366.2|13369.4|13364.4|0
1608588300000|2020-12-21 22:05:00|13369.5|13364.5|13368.6|13363.6|13369.5|13364.5|13368.1|13363.1|0
1608588600000|2020-12-21 22:10:00|13368.5|13363.5|13370.1|13365.1|13370.1|13365.1|13367.9|13362.9|0
1608588900000|2020-12-21 22:15:00|13370.2|13365.2|13374.4|13369.4|13374.4|13369.4|13368.8|13363.8|0
1608589200000|2020-12-21 22:20:00|13374.3|13369.3|13375.1|13370.1|13375.5|13370.5|13374.2|13369.2|0
1608589500000|2020-12-21 22:25:00|13375|13370|13374.2|13369.2|13375.5|13370.5|13374.2|13369.2|0
1608589800000|2020-12-21 22:30:00|13374.5|13369.5|13369|13364|13374.5|13369.5|13367.7|13362.7|0
1608590100000|2020-12-21 22:35:00|13368.8|13363.8|13369.7|13364.7|13369.9|13364.9|13367.4|13362.4|0
1608590400000|2020-12-21 22:40:00|13369.8|13364.8|13369.5|13364.5|13370|13365|13369.4|13364.4|0
1608590700000|2020-12-21 22:45:00|13369.9|13364.9|13371.5|13366.5|13372.1|13367.1|13369.5|13364.5|0
1608591000000|2020-12-21 22:50:00|13370.9|13365.9|13372.6|13367.6|13374.2|13369.2|13370.9|13365.9|0
1608591300000|2020-12-21 22:55:00|13373.2|13368.2|13374.5|13369.5|13375.1|13370.1|13371.7|13366.7|0
1608591600000|2020-12-21 23:00:00|13373.9|13368.9|13383.1|13378.1|13385.6|13380.6|13373.9|13368.9|0
1608591900000|2020-12-21 23:05:00|13383.5|13378.5|13381.8|13376.8|13384|13379|13378.5|13373.5|0
1608592200000|2020-12-21 23:10:00|13381.3|13376.3|13375.8|13370.8|13382.6|13377.6|13375|13370|0
1608592500000|2020-12-21 23:15:00|13376.2|13371.2|13376.3|13371.3|13379.6|13374.6|13375.8|13370.8|0
1608592800000|2020-12-21 23:20:00|13376.7|13371.7|13377.4|13372.4|13378.3|13373.3|13374.2|13369.2|0
1608593100000|2020-12-21 23:25:00|13376.6|13371.6|13371.2|13366.2|13376.7|13371.7|13366.7|13361.7|0
1608593400000|2020-12-21 23:30:00|13370.3|13365.3|13362.1|13357.1|13371.2|13366.2|13362.1|13357.1|0
1608593700000|2020-12-21 23:35:00|13361.3|13356.3|13359|13354|13363.8|13358.8|13357.8|13352.8|0
1608594000000|2020-12-21 23:40:00|13358.6|13353.6|13365.6|13360.6|13366.4|13361.4|13358.1|13353.1|0
1608594300000|2020-12-21 23:45:00|13366.4|13361.4|13364.9|13359.9|13368.1|13363.1|13364.1|13359.1|0
1608594600000|2020-12-21 23:50:00|13365.3|13360.3|13366.5|13361.5|13368.2|13363.2|13364.9|13359.9|0
1608594900000|2020-12-21 23:55:00|13368.1|13363.1|13363|13358|13368.2|13363.2|13358.5|13353.5|0
1608595200000|2020-12-22 00:00:00|13363.8|13358.8|13372.8|13367.8|13375.9|13370.9|13363|13358|0
1608595500000|2020-12-22 00:05:00|13373.6|13368.6|13370.4|13365.4|13373.6|13368.6|13368.7|13363.7|0
1608595800000|2020-12-22 00:10:00|13371.2|13366.2|13381.8|13376.8|13382.6|13377.6|13371.2|13366.2|0
1608596100000|2020-12-22 00:15:00|13382.6|13377.6|13388.3|13384.3|13408.8|13404.8|13382.6|13377.6|56
1608596400000|2020-12-22 00:20:00|13388.8|13384.8|13375.3|13371.3|13389.8|13385.8|13371.8|13367.8|7
1608596700000|2020-12-22 00:25:00|13374.8|13370.8|13349.3|13345.3|13375.3|13371.3|13349.3|13345.3|55
1608597000000|2020-12-22 00:30:00|13349.8|13345.8|13342.8|13338.8|13356.3|13352.3|13339.8|13335.8|24
1608597300000|2020-12-22 00:35:00|13344.3|13340.3|13343.3|13339.3|13344.3|13340.3|13341.3|13337.3|2
1608597600000|2020-12-22 00:40:00|13343.8|13339.8|13341.8|13337.8|13350.3|13346.3|13335.3|13331.3|22
1608597900000|2020-12-22 00:45:00|13342.3|13338.3|13317.3|13313.3|13342.8|13338.8|13317.3|13313.3|34
1608598200000|2020-12-22 00:50:00|13317.8|13313.8|13300.8|13296.8|13323.8|13319.8|13300.8|13296.8|27
1608598500000|2020-12-22 00:55:00|13302.8|13298.8|13308.3|13304.3|13308.8|13304.8|13299.8|13295.8|15
1608598800000|2020-12-22 01:00:00|13307.8|13303.8|13318.3|13314.3|13319.8|13315.8|13305.3|13301.3|18
1608599100000|2020-12-22 01:05:00|13317.8|13313.8|13317.3|13313.3|13320.8|13316.8|13312.3|13308.3|12
1608599400000|2020-12-22 01:10:00|13316.8|13312.8|13318.3|13314.3|13319.3|13315.3|13313.3|13309.3|1
1608599700000|2020-12-22 01:15:00|13318.8|13314.8|13324.8|13320.8|13325.3|13321.3|13318.8|13314.8|0
1608600000000|2020-12-22 01:20:00|13325.3|13321.3|13337.8|13333.8|13337.8|13333.8|13324.8|13320.8|3
1608600300000|2020-12-22 01:25:00|13337.3|13333.3|13347.3|13343.3|13348.3|13344.3|13333.8|13329.8|21
1608600600000|2020-12-22 01:30:00|13348.8|13344.8|13349.3|13345.3|13358.3|13354.3|13345.3|13341.3|11
1608600900000|2020-12-22 01:35:00|13347.3|13343.3|13343.3|13339.3|13351.3|13347.3|13343.3|13339.3|5
1608601200000|2020-12-22 01:40:00|13340.3|13336.3|13334.3|13330.3|13345.3|13341.3|13334.3|13330.3|15
1608601500000|2020-12-22 01:45:00|13334.8|13330.8|13342.3|13338.3|13347.3|13343.3|13333.8|13329.8|4
1608601800000|2020-12-22 01:50:00|13343.8|13339.8|13333.3|13329.3|13351.3|13347.3|13332.8|13328.8|10
1608602100000|2020-12-22 01:55:00|13333.8|13329.8|13324.3|13320.3|13334.3|13330.3|13324.3|13320.3|9
1608602400000|2020-12-22 02:00:00|13324.8|13320.8|13333.3|13329.3|13336.8|13332.8|13317.8|13313.8|37
1608602700000|2020-12-22 02:05:00|13331.3|13327.3|13330.8|13326.8|13335.8|13331.8|13328.3|13324.3|11
1608603000000|2020-12-22 02:10:00|13330.3|13326.3|13333.8|13329.8|13334.8|13330.8|13320.8|13316.8|0
1608603300000|2020-12-22 02:15:00|13334.3|13330.3|13337.3|13333.3|13343.3|13339.3|13331.3|13327.3|7
1608603600000|2020-12-22 02:20:00|13337.8|13333.8|13338.8|13334.8|13341.3|13337.3|13334.8|13330.8|13
1608603900000|2020-12-22 02:25:00|13338.3|13334.3|13349.3|13345.3|13349.8|13345.8|13338.3|13334.3|17
1608604200000|2020-12-22 02:30:00|13350.3|13346.3|13358.3|13354.3|13358.3|13354.3|13350.3|13346.3|13
1608604500000|2020-12-22 02:35:00|13358.8|13354.8|13358.3|13354.3|13367.3|13363.3|13356.8|13352.8|15
1608604800000|2020-12-22 02:40:00|13357.8|13353.8|13352.8|13348.8|13357.8|13353.8|13350.3|13346.3|3
1608605100000|2020-12-22 02:45:00|13352.3|13348.3|13356.3|13352.3|13357.3|13353.3|13351.8|13347.8|1
1608605400000|2020-12-22 02:50:00|13355.8|13351.8|13355.8|13351.8|13362.8|13358.8|13355.3|13351.3|5
1608605700000|2020-12-22 02:55:00|13355.3|13351.3|13348.3|13344.3|13357.3|13353.3|13345.8|13341.8|5
1608606000000|2020-12-22 03:00:00|13348.8|13344.8|13340.3|13336.3|13349.3|13345.3|13338.3|13334.3|7
1608606300000|2020-12-22 03:05:00|13339.8|13335.8|13335.8|13331.8|13339.8|13335.8|13334.8|13330.8|5
1608606600000|2020-12-22 03:10:00|13333.8|13329.8|13323.3|13319.3|13333.8|13329.8|13319.8|13315.8|21
1608606900000|2020-12-22 03:15:00|13323.8|13319.8|13320.3|13316.3|13324.8|13320.8|13309.8|13305.8|23
1608607200000|2020-12-22 03:20:00|13319.8|13315.8|13325.8|13321.8|13329.3|13325.3|13319.8|13315.8|14
1608607500000|2020-12-22 03:25:00|13326.3|13322.3|13328.8|13324.8|13329.3|13325.3|13326.3|13322.3|4
1608607800000|2020-12-22 03:30:00|13328.3|13324.3|13328.3|13324.3|13330.3|13326.3|13323.8|13319.8|10
1608608100000|2020-12-22 03:35:00|13327.8|13323.8|13319.3|13315.3|13327.8|13323.8|13306.8|13302.8|37
1608608400000|2020-12-22 03:40:00|13318.8|13314.8|13326.8|13322.8|13332.8|13328.8|13315.8|13311.8|20
1608608700000|2020-12-22 03:45:00|13325.8|13321.8|13321.8|13317.8|13325.8|13321.8|13319.8|13315.8|8
1608609000000|2020-12-22 03:50:00|13321.3|13317.3|13322.8|13318.8|13324.8|13320.8|13321.3|13317.3|2
1608609300000|2020-12-22 03:55:00|13323.8|13319.8|13320.3|13316.3|13323.8|13319.8|13319.3|13315.3|1
1608609600000|2020-12-22 04:00:00|13320.8|13316.8|13319.3|13315.3|13326.3|13322.3|13317.8|13313.8|7
1608609900000|2020-12-22 04:05:00|13319.8|13315.8|13312.3|13308.3|13320.3|13316.3|13307.8|13303.8|12
1608610200000|2020-12-22 04:10:00|13311.8|13307.8|13309.3|13305.3|13312.8|13308.8|13306.8|13302.8|4
1608610500000|2020-12-22 04:15:00|13309.8|13305.8|13288.8|13284.8|13310.3|13306.3|13284.3|13280.3|25
1608610800000|2020-12-22 04:20:00|13289.8|13285.8|13292.8|13288.8|13293.3|13289.3|13287.8|13283.8|12
1608611100000|2020-12-22 04:25:00|13293.3|13289.3|13296.3|13292.3|13297.8|13293.8|13293.3|13289.3|6
1608611400000|2020-12-22 04:30:00|13296.8|13292.8|13295.8|13291.8|13308.3|13304.3|13294.8|13290.8|16
1608611700000|2020-12-22 04:35:00|13295.3|13291.3|13296.8|13292.8|13300.3|13296.3|13288.8|13284.8|10
1608612000000|2020-12-22 04:40:00|13295.8|13291.8|13294.3|13290.3|13298.8|13294.8|13286.8|13282.8|14
1608612300000|2020-12-22 04:45:00|13293.8|13289.8|13287.3|13283.3|13293.8|13289.8|13282.8|13278.8|13
1608612600000|2020-12-22 04:50:00|13286.8|13282.8|13293.8|13289.8|13294.3|13290.3|13276.8|13272.8|96
1608612900000|2020-12-22 04:55:00|13293.3|13289.3|13290.8|13286.8|13293.3|13289.3|13286.3|13282.3|17
1608613200000|2020-12-22 05:00:00|13287.8|13283.8|13291.8|13287.8|13293.3|13289.3|13275.3|13271.3|42
1608613500000|2020-12-22 05:05:00|13291.3|13287.3|13302.8|13298.8|13308.8|13304.8|13287.3|13283.3|31
1608613800000|2020-12-22 05:10:00|13303.3|13299.3|13289.8|13285.8|13304.3|13300.3|13289.3|13285.3|30
1608614100000|2020-12-22 05:15:00|13290.8|13286.8|13282.8|13278.8|13293.8|13289.8|13278.8|13274.8|17
1608614400000|2020-12-22 05:20:00|13281.3|13277.3|13259.3|13255.3|13281.3|13277.3|13258.8|13254.8|26
1608614700000|2020-12-22 05:25:00|13261.3|13257.3|13264.8|13260.8|13265.8|13261.8|13255.8|13251.8|23
1608615000000|2020-12-22 05:30:00|13265.3|13261.3|13272.3|13268.3|13273.8|13269.8|13259.8|13255.8|24
1608615300000|2020-12-22 05:35:00|13272.8|13268.8|13269.3|13265.3|13274.8|13270.8|13264.3|13260.3|9
1608615600000|2020-12-22 05:40:00|13269.8|13265.8|13265.3|13261.3|13270.3|13266.3|13264.8|13260.8|5
1608615900000|2020-12-22 05:45:00|13264.8|13260.8|13261.8|13257.8|13268.3|13264.3|13252.8|13248.8|32
1608616200000|2020-12-22 05:50:00|13264.3|13260.3|13272.3|13268.3|13277.3|13273.3|13254.8|13250.8|20
1608616500000|2020-12-22 05:55:00|13272.8|13268.8|13266.3|13262.3|13277.8|13273.8|13266.3|13262.3|13
1608616800000|2020-12-22 06:00:00|13268.3|13264.3|13257.3|13253.3|13268.3|13264.3|13253.8|13249.8|11
1608617100000|2020-12-22 06:05:00|13256.8|13252.8|13247.3|13243.3|13262.3|13258.3|13244.3|13240.3|40
1608617400000|2020-12-22 06:10:00|13246.8|13242.8|13251.8|13247.8|13251.8|13247.8|13238.8|13234.8|32
1608617700000|2020-12-22 06:15:00|13251.3|13247.3|13261.3|13257.3|13262.3|13258.3|13251.3|13247.3|28
1608618000000|2020-12-22 06:20:00|13259.8|13255.8|13261.3|13257.3|13264.8|13260.8|13258.3|13254.3|20
1608618300000|2020-12-22 06:25:00|13261.8|13257.8|13268.8|13264.8|13270.8|13266.8|13257.8|13253.8|20
1608618600000|2020-12-22 06:30:00|13268.3|13264.3|13266.3|13262.3|13269.3|13265.3|13259.3|13255.3|20
1608618900000|2020-12-22 06:35:00|13266.8|13262.8|13268.8|13264.8|13268.8|13264.8|13264.3|13260.3|6
1608619200000|2020-12-22 06:40:00|13268.3|13264.3|13260.3|13256.3|13268.8|13264.8|13259.8|13255.8|17
1608619500000|2020-12-22 06:45:00|13260.8|13256.8|13252.3|13248.3|13260.8|13256.8|13250.8|13246.8|36
1608619800000|2020-12-22 06:50:00|13253.3|13249.3|13252.8|13248.8|13257.3|13253.3|13248.8|13244.8|22
1608620100000|2020-12-22 06:55:00|13253.3|13249.3|13251.8|13247.8|13253.8|13249.8|13243.3|13239.3|71
1608620400000|2020-12-22 07:00:00|13250.8|13248.8|13259.8|13257.8|13264.8|13262.8|13234.8|13232.8|459
1608620700000|2020-12-22 07:05:00|13259.3|13257.3|13292.3|13290.3|13297.3|13295.3|13255.3|13253.3|360
1608621000000|2020-12-22 07:10:00|13292.8|13290.8|13285.3|13283.3|13297.3|13295.3|13284.3|13282.3|195
1608621300000|2020-12-22 07:15:00|13285.8|13283.8|13279.3|13277.3|13290.3|13288.3|13276.3|13274.3|139
1608621600000|2020-12-22 07:20:00|13278.3|13276.3|13281.8|13279.8|13287.8|13285.8|13273.8|13271.8|207
1608621900000|2020-12-22 07:25:00|13282.3|13280.3|13291.3|13289.3|13301.3|13299.3|13280.3|13278.3|200
1608622200000|2020-12-22 07:30:00|13292.3|13290.3|13313.8|13311.8|13316.8|13314.8|13285.3|13283.3|355
1608622500000|2020-12-22 07:35:00|13314.8|13312.8|13312.8|13310.8|13317.8|13315.8|13302.8|13300.8|203
1608622800000|2020-12-22 07:40:00|13314.3|13312.3|13321.8|13319.8|13344.3|13342.3|13305.8|13303.8|585
1608623100000|2020-12-22 07:45:00|13321.3|13319.3|13342.3|13340.3|13356.8|13354.8|13318.8|13316.8|384
1608623400000|2020-12-22 07:50:00|13343.3|13341.3|13336.3|13334.3|13348.8|13346.8|13331.8|13329.8|95
1608623700000|2020-12-22 07:55:00|13338.8|13336.8|13329.8|13327.8|13342.3|13340.3|13306.3|13304.3|371
1608624000000|2020-12-22 08:00:00|13329.4|13328.2|13330.9|13329.7|13346.4|13345.2|13296.9|13295.7|1197
1608624300000|2020-12-22 08:05:00|13329.9|13328.7|13356.4|13355.2|13372.4|13371.2|13321.4|13320.2|857
1608624600000|2020-12-22 08:10:00|13359.9|13358.7|13377.9|13376.7|13380.4|13379.2|13358.9|13357.7|747
1608624900000|2020-12-22 08:15:00|13378.4|13377.2|13359.4|13358.2|13384.9|13383.7|13357.9|13356.7|668
1608625200000|2020-12-22 08:20:00|13358.9|13357.7|13366.9|13365.7|13386.9|13385.7|13356.9|13355.7|567
1608625500000|2020-12-22 08:25:00|13367.4|13366.2|13380.4|13379.2|13382.4|13381.2|13353.9|13352.7|512
1608625800000|2020-12-22 08:30:00|13380.9|13379.7|13425.9|13424.7|13431.4|13430.2|13380.9|13379.7|1159
1608626100000|2020-12-22 08:35:00|13425.4|13424.2|13414.4|13413.2|13430.4|13429.2|13403.4|13402.2|838
1608626400000|2020-12-22 08:40:00|13415|13413.8|13428.5|13427.3|13430|13428.8|13415|13413.8|436
1608626700000|2020-12-22 08:45:00|13428|13426.8|13424|13422.8|13437.5|13436.3|13418|13416.8|538
1608627000000|2020-12-22 08:50:00|13424.5|13423.3|13431.5|13430.3|13443|13441.8|13417.5|13416.3|496
1608627300000|2020-12-22 08:55:00|13430|13428.8|13421|13419.8|13436|13434.8|13416|13414.8|321
1608627600000|2020-12-22 09:00:00|13421.5|13420.3|13417.5|13416.3|13423|13421.8|13416|13414.8|284
1608627900000|2020-12-22 09:05:00|13417|13415.8|13430|13428.8|13433|13431.8|13405.5|13404.3|475
1608628200000|2020-12-22 09:10:00|13430.5|13429.3|13436|13434.8|13438.5|13437.3|13424.5|13423.3|467
1608628500000|2020-12-22 09:15:00|13436.5|13435.3|13410.5|13409.3|13441|13439.8|13405.5|13404.3|422
1608628800000|2020-12-22 09:20:00|13411|13409.8|13416.5|13415.3|13423.5|13422.3|13403.5|13402.3|356
1608629100000|2020-12-22 09:25:00|13417|13415.8|13408.5|13407.3|13419|13417.8|13408|13406.8|183
1608629400000|2020-12-22 09:30:00|13409|13407.8|13404.5|13403.3|13414.5|13413.3|13404.5|13403.3|221
1608629700000|2020-12-22 09:35:00|13405|13403.8|13418|13416.8|13421|13419.8|13400.5|13399.3|369
1608630000000|2020-12-22 09:40:00|13417.5|13416.3|13412|13410.8|13425|13423.8|13410.5|13409.3|264
1608630300000|2020-12-22 09:45:00|13411.5|13410.3|13405.5|13404.3|13411.5|13410.3|13395|13393.8|353
1608630600000|2020-12-22 09:50:00|13405|13403.8|13385|13383.8|13405|13403.8|13381|13379.8|217
1608630900000|2020-12-22 09:55:00|13386.5|13385.3|13365.5|13364.3|13391.5|13390.3|13360|13358.8|415
1608631200000|2020-12-22 10:00:00|13366.5|13365.3|13350.5|13349.3|13378.5|13377.3|13340.5|13339.3|701
1608631500000|2020-12-22 10:05:00|13351|13349.8|13371.5|13370.3|13380|13378.8|13348|13346.8|400
1608631800000|2020-12-22 10:10:00|13372|13370.8|13383.5|13382.3|13385|13383.8|13366.5|13365.3|256
1608632100000|2020-12-22 10:15:00|13385|13383.8|13383.5|13382.3|13387|13385.8|13377.5|13376.3|118
1608632400000|2020-12-22 10:20:00|13383|13381.8|13377.5|13376.3|13386.5|13385.3|13377.5|13376.3|104
1608632700000|2020-12-22 10:25:00|13378.5|13377.3|13375.5|13374.3|13380|13378.8|13367.5|13366.3|224
1608633000000|2020-12-22 10:30:00|13376|13374.8|13363.5|13362.3|13376.5|13375.3|13361.5|13360.3|234
1608633300000|2020-12-22 10:35:00|13363|13361.8|13362|13360.8|13368|13366.8|13359|13357.8|188
1608633600000|2020-12-22 10:40:00|13362.5|13361.3|13366.5|13365.3|13367|13365.8|13360.5|13359.3|90
1608633900000|2020-12-22 10:45:00|13366|13364.8|13372|13370.8|13387|13385.8|13352.5|13351.3|240
1608634200000|2020-12-22 10:50:00|13374|13372.8|13365|13363.8|13385.5|13384.3|13357.5|13356.3|371
1608634500000|2020-12-22 10:55:00|13366|13364.8|13372.5|13371.3|13374.5|13373.3|13361|13359.8|279
1608634800000|2020-12-22 11:00:00|13373|13371.8|13378|13376.8|13384|13382.8|13363.5|13362.3|343
1608635100000|2020-12-22 11:05:00|13378.5|13377.3|13375|13373.8|13382.5|13381.3|13370|13368.8|177
1608635400000|2020-12-22 11:10:00|13374|13372.8|13366.5|13365.3|13376|13374.8|13365|13363.8|86
1608635700000|2020-12-22 11:15:00|13367|13365.8|13386|13384.8|13387.5|13386.3|13357.5|13356.3|198
1608636000000|2020-12-22 11:20:00|13387|13385.8|13405|13403.8|13409.5|13408.3|13387|13385.8|273
1608636300000|2020-12-22 11:25:00|13405.5|13404.3|13394|13392.8|13406|13404.8|13393|13391.8|121
1608636600000|2020-12-22 11:30:00|13394.5|13393.3|13390.5|13389.3|13397.5|13396.3|13385.5|13384.3|160
1608636900000|2020-12-22 11:35:00|13390|13388.8|13372|13370.8|13390|13388.8|13372|13370.8|167
1608637200000|2020-12-22 11:40:00|13371.5|13370.3|13379.5|13378.3|13382.5|13381.3|13367|13365.8|207
1608637500000|2020-12-22 11:45:00|13377|13375.8|13377|13375.8|13383|13381.8|13370.5|13369.3|103
1608637800000|2020-12-22 11:50:00|13377.5|13376.3|13380.5|13379.3|13383.5|13382.3|13376|13374.8|65
1608638100000|2020-12-22 11:55:00|13380|13378.8|13386.5|13385.3|13386.5|13385.3|13372.5|13371.3|168
1608638400000|2020-12-22 12:00:00|13386|13384.8|13387|13385.8|13387.5|13386.3|13378|13376.8|96
1608638700000|2020-12-22 12:05:00|13387.5|13386.3|13390|13388.8|13400|13398.8|13384.5|13383.3|121
1608639000000|2020-12-22 12:10:00|13389.5|13388.3|13384.5|13383.3|13392.5|13391.3|13382.5|13381.3|99
1608639300000|2020-12-22 12:15:00|13385|13383.8|13383|13381.8|13396|13394.8|13382|13380.8|119
1608639600000|2020-12-22 12:20:00|13383.5|13382.3|13383.5|13382.3|13385.5|13384.3|13379.5|13378.3|45
1608639900000|2020-12-22 12:25:00|13385.5|13384.3|13384.5|13383.3|13386.5|13385.3|13382|13380.8|56
1608640200000|2020-12-22 12:30:00|13385|13383.8|13385|13383.8|13388.5|13387.3|13382|13380.8|105
1608640500000|2020-12-22 12:35:00|13385.5|13384.3|13388.5|13387.3|13393|13391.8|13383.5|13382.3|118
1608640800000|2020-12-22 12:40:00|13389.2|13388|13389.2|13388|13392.2|13391|13388.7|13387.5|76
1608641100000|2020-12-22 12:45:00|13388.7|13387.5|13387.2|13386|13390.2|13389|13386.7|13385.5|67
1608641400000|2020-12-22 12:50:00|13386.7|13385.5|13389.2|13388|13395.7|13394.5|13386.7|13385.5|69
1608641700000|2020-12-22 12:55:00|13389.7|13388.5|13383.7|13382.5|13390.2|13389|13381.7|13380.5|118
1608642000000|2020-12-22 13:00:00|13384.2|13383|13393.7|13392.5|13394.7|13393.5|13383.7|13382.5|149
1608642300000|2020-12-22 13:05:00|13393.2|13392|13396.2|13395|13403.2|13402|13385.2|13384|261
1608642600000|2020-12-22 13:10:00|13395.2|13394|13400.2|13399|13400.7|13399.5|13392.7|13391.5|77
1608642900000|2020-12-22 13:15:00|13399.7|13398.5|13402.2|13401|13402.7|13401.5|13396.7|13395.5|158
1608643200000|2020-12-22 13:20:00|13401.7|13400.5|13393.2|13392|13402.7|13401.5|13392.7|13391.5|129
1608643500000|2020-12-22 13:25:00|13393.7|13392.5|13396.2|13395|13397.7|13396.5|13389.7|13388.5|206
1608643800000|2020-12-22 13:30:00|13395.7|13394.5|13395.7|13394.5|13397.2|13396|13391.2|13390|135
1608644100000|2020-12-22 13:35:00|13395.2|13394|13398.2|13397|13399.2|13398|13394.2|13393|85
1608644400000|2020-12-22 13:40:00|13397.2|13396|13394.7|13393.5|13399.2|13398|13390.2|13389|159
1608644700000|2020-12-22 13:45:00|13395.2|13394|13398.2|13397|13398.2|13397|13392.7|13391.5|72
1608645000000|2020-12-22 13:50:00|13398.7|13397.5|13398.2|13397|13398.7|13397.5|13394.2|13393|76
1608645300000|2020-12-22 13:55:00|13398.7|13397.5|13388.2|13387|13398.7|13397.5|13387.7|13386.5|99
1608645600000|2020-12-22 14:00:00|13388.7|13387.5|13393.2|13392|13393.2|13392|13386.2|13385|258
1608645900000|2020-12-22 14:05:00|13393.7|13392.5|13390.2|13389|13395.7|13394.5|13388.2|13387|128
1608646200000|2020-12-22 14:10:00|13389.7|13388.5|13394.2|13393|13395.7|13394.5|13388.2|13387|115
1608646500000|2020-12-22 14:15:00|13393.2|13392|13393.2|13392|13394.7|13393.5|13389.2|13388|118
1608646800000|2020-12-22 14:20:00|13393.7|13392.5|13394.7|13393.5|13394.7|13393.5|13387.7|13386.5|110
1608647100000|2020-12-22 14:25:00|13395.2|13394|13384.2|13383|13398.2|13397|13384.2|13383|161
1608647400000|2020-12-22 14:30:00|13384.7|13383.5|13368.2|13367|13386.2|13385|13360.7|13359.5|346
1608647700000|2020-12-22 14:35:00|13367.7|13366.5|13362.2|13361|13372.2|13371|13358.7|13357.5|368
1608648000000|2020-12-22 14:40:00|13362.7|13361.5|13360.2|13359|13368.7|13367.5|13353.2|13352|266
1608648300000|2020-12-22 14:45:00|13359.7|13358.5|13365.2|13364|13372.2|13371|13359.2|13358|174
1608648600000|2020-12-22 14:50:00|13365.7|13364.5|13359.2|13358|13368.2|13367|13357.2|13356|226
1608648900000|2020-12-22 14:55:00|13359.7|13358.5|13367.7|13366.5|13367.7|13366.5|13359.2|13358|165
1608649200000|2020-12-22 15:00:00|13368.2|13367|13362.7|13361.5|13372.7|13371.5|13359.2|13358|316
1608649500000|2020-12-22 15:05:00|13362.2|13361|13383.2|13382|13387.7|13386.5|13362.2|13361|318
1608649800000|2020-12-22 15:10:00|13383.7|13382.5|13357.2|13356|13385.2|13384|13350.2|13349|328
1608650100000|2020-12-22 15:15:00|13356.2|13355|13370.2|13369|13378.2|13377|13356.2|13355|182
1608650400000|2020-12-22 15:20:00|13369.7|13368.5|13371.2|13370|13374.2|13373|13363.2|13362|151
1608650700000|2020-12-22 15:25:00|13371.7|13370.5|13384.2|13383|13384.7|13383.5|13370.2|13369|240
1608651000000|2020-12-22 15:30:00|13383.7|13382.5|13395.2|13394|13396.7|13395.5|13381.2|13380|235
1608651300000|2020-12-22 15:35:00|13395.7|13394.5|13408.2|13407|13408.2|13407|13395.2|13394|367
1608651600000|2020-12-22 15:40:00|13408.7|13407.5|13405.2|13404|13408.7|13407.5|13401.7|13400.5|139
1608651900000|2020-12-22 15:45:00|13405.7|13404.5|13395.7|13394.5|13411.7|13410.5|13395.7|13394.5|190
1608652200000|2020-12-22 15:50:00|13395.2|13394|13404.7|13403.5|13407.7|13406.5|13389.2|13388|510
1608652500000|2020-12-22 15:55:00|13404.2|13403|13407.2|13406|13412.2|13411|13402.7|13401.5|232
1608652800000|2020-12-22 16:00:00|13407.7|13406.5|13410.8|13409.6|13420.2|13419|13403.3|13402.1|250
1608653100000|2020-12-22 16:05:00|13410.3|13409.1|13412.3|13411.1|13414.3|13413.1|13406.8|13405.6|171
1608653400000|2020-12-22 16:10:00|13412.8|13411.6|13412.8|13411.6|13416.3|13415.1|13410.3|13409.1|239
1608653700000|2020-12-22 16:15:00|13413.3|13412.1|13419.8|13418.6|13423.3|13422.1|13411.3|13410.1|189
1608654000000|2020-12-22 16:20:00|13420.3|13419.1|13425.3|13424.1|13425.3|13424.1|13408.3|13407.1|443
1608654300000|2020-12-22 16:25:00|13424.8|13423.6|13424.3|13423.1|13428.3|13427.1|13416.8|13415.6|666
1608654600000|2020-12-22 16:30:00|13424.7|13422.7|13411.2|13409.2|13425.7|13423.7|13392.2|13390.2|1303
1608654900000|2020-12-22 16:35:00|13412.2|13410.2|13395.2|13393.2|13419.2|13417.2|13389.7|13387.7|878
1608655200000|2020-12-22 16:40:00|13395.7|13393.7|13388.2|13386.2|13398.7|13396.7|13382.2|13380.2|323
1608655500000|2020-12-22 16:45:00|13387.7|13385.7|13387.2|13385.2|13394.2|13392.2|13380.2|13378.2|239
1608655800000|2020-12-22 16:50:00|13386.7|13384.7|13389.2|13387.2|13391.7|13389.7|13381.2|13379.2|125
1608656100000|2020-12-22 16:55:00|13388.7|13386.7|13397.2|13395.2|13401.7|13399.7|13385.2|13383.2|112
1608656400000|2020-12-22 17:00:00|13396.7|13394.7|13400.7|13398.7|13404.7|13402.7|13393.7|13391.7|115
1608656700000|2020-12-22 17:05:00|13400.2|13398.2|13398.2|13396.2|13405.2|13403.2|13398.2|13396.2|66
1608657000000|2020-12-22 17:10:00|13396.7|13394.7|13404.2|13402.2|13407.2|13405.2|13396.7|13394.7|60
1608657300000|2020-12-22 17:15:00|13403.7|13401.7|13403.2|13401.2|13406.2|13404.2|13400.7|13398.7|73
1608657600000|2020-12-22 17:20:00|13403.7|13401.7|13402.2|13400.2|13405.2|13403.2|13401.7|13399.7|52
1608657900000|2020-12-22 17:25:00|13401.7|13399.7|13400.7|13398.7|13405.7|13403.7|13398.2|13396.2|66
1608658200000|2020-12-22 17:30:00|13401.7|13399.7|13404.2|13402.2|13404.7|13402.7|13397.2|13395.2|47
1608658500000|2020-12-22 17:35:00|13403.7|13401.7|13407.2|13405.2|13413.2|13411.2|13402.7|13400.7|72
1608658800000|2020-12-22 17:40:00|13408.2|13406.2|13412.2|13410.2|13412.7|13410.7|13403.7|13401.7|59
1608659100000|2020-12-22 17:45:00|13411.7|13409.7|13412.7|13410.7|13415.2|13413.2|13408.7|13406.7|41
1608659400000|2020-12-22 17:50:00|13412.2|13410.2|13412.7|13410.7|13414.7|13412.7|13411.2|13409.2|34
1608659700000|2020-12-22 17:55:00|13412.2|13410.2|13414.7|13412.7|13414.7|13412.7|13409.2|13407.2|25
1608660000000|2020-12-22 18:00:00|13415.2|13413.2|13413.2|13411.2|13419.2|13417.2|13412.7|13410.7|34
1608660300000|2020-12-22 18:05:00|13413.7|13411.7|13413.2|13411.2|13416.2|13414.2|13413.2|13411.2|31
1608660600000|2020-12-22 18:10:00|13413.7|13411.7|13414.7|13412.7|13416.2|13414.2|13410.7|13408.7|54
1608660900000|2020-12-22 18:15:00|13414.2|13412.2|13417.2|13415.2|13419.7|13417.7|13413.7|13411.7|42
1608661200000|2020-12-22 18:20:00|13417.7|13415.7|13417.7|13415.7|13419.7|13417.7|13416.2|13414.2|19
1608661500000|2020-12-22 18:25:00|13418.2|13416.2|13417.7|13415.7|13420.7|13418.7|13416.7|13414.7|28
1608661800000|2020-12-22 18:30:00|13417.2|13415.2|13420.2|13418.2|13422.2|13420.2|13417.2|13415.2|20
1608662100000|2020-12-22 18:35:00|13419.7|13417.7|13420.2|13418.2|13422.7|13420.7|13417.2|13415.2|48
1608662400000|2020-12-22 18:40:00|13420.7|13418.7|13416.2|13414.2|13422.7|13420.7|13415.7|13413.7|65
1608662700000|2020-12-22 18:45:00|13416.7|13414.7|13419.7|13417.7|13422.7|13420.7|13416.7|13414.7|69
1608663000000|2020-12-22 18:50:00|13420.2|13418.2|13426.2|13424.2|13426.2|13424.2|13420.2|13418.2|33
1608663300000|2020-12-22 18:55:00|13425.7|13423.7|13424.2|13422.2|13429.7|13427.7|13424.2|13422.2|56
1608663600000|2020-12-22 19:00:00|13425.7|13423.7|13424.2|13422.2|13426.2|13424.2|13422.2|13420.2|43
1608663900000|2020-12-22 19:05:00|13424.7|13422.7|13421.7|13419.7|13424.7|13422.7|13420.7|13418.7|10
1608664200000|2020-12-22 19:10:00|13421.2|13419.2|13421.2|13419.2|13424.2|13422.2|13419.7|13417.7|31
1608664500000|2020-12-22 19:15:00|13421.7|13419.7|13425.2|13423.2|13425.2|13423.2|13421.2|13419.2|14
1608664800000|2020-12-22 19:20:00|13425.7|13423.7|13424.2|13422.2|13428.7|13426.7|13420.2|13418.2|26
1608665100000|2020-12-22 19:25:00|13423.7|13421.7|13422.7|13420.7|13425.2|13423.2|13421.2|13419.2|39
1608665400000|2020-12-22 19:30:00|13423.2|13421.2|13421.2|13419.2|13423.7|13421.7|13419.7|13417.7|35
1608665700000|2020-12-22 19:35:00|13420.7|13418.7|13408.2|13406.2|13421.7|13419.7|13408.2|13406.2|106
1608666000000|2020-12-22 19:40:00|13407.7|13405.7|13410.2|13408.2|13410.7|13408.7|13405.2|13403.2|43
1608666300000|2020-12-22 19:45:00|13409.7|13407.7|13417.2|13415.2|13417.2|13415.2|13405.7|13403.7|24
1608666600000|2020-12-22 19:50:00|13416.7|13414.7|13414.2|13412.2|13421.2|13419.2|13413.7|13411.7|39
1608666900000|2020-12-22 19:55:00|13413.7|13411.7|13418.7|13416.7|13420.2|13418.2|13413.2|13411.2|40
1608667200000|2020-12-22 20:00:00|13418.2|13416.2|13421.7|13419.7|13423.2|13421.2|13418.2|13416.2|25
1608667500000|2020-12-22 20:05:00|13422.2|13420.2|13415.2|13413.2|13423.7|13421.7|13415.2|13413.2|36
1608667800000|2020-12-22 20:10:00|13414.7|13412.7|13414.2|13412.2|13416.7|13414.7|13405.7|13403.7|81
1608668100000|2020-12-22 20:15:00|13413.7|13411.7|13411.2|13409.2|13416.7|13414.7|13411.2|13409.2|32
1608668400000|2020-12-22 20:20:00|13412.7|13410.7|13408.2|13406.2|13414.7|13412.7|13408.2|13406.2|24
1608668700000|2020-12-22 20:25:00|13407.7|13405.7|13400.2|13398.2|13408.2|13406.2|13399.7|13397.7|90
1608669000000|2020-12-22 20:30:00|13400.7|13398.7|13405.7|13403.7|13408.2|13406.2|13396.7|13394.7|68
1608669300000|2020-12-22 20:35:00|13405.2|13403.2|13399.7|13397.7|13409.7|13407.7|13399.7|13397.7|45
1608669600000|2020-12-22 20:40:00|13400.2|13398.2|13407.2|13405.2|13409.7|13407.7|13398.7|13396.7|45
1608669900000|2020-12-22 20:45:00|13406.7|13404.7|13413.7|13411.7|13423.2|13421.2|13406.2|13404.2|187
1608670200000|2020-12-22 20:50:00|13411.7|13409.7|13410.7|13408.7|13419.2|13417.2|13408.7|13406.7|83
1608670500000|2020-12-22 20:55:00|13410.2|13408.2|13415.7|13413.7|13429.2|13427.2|13408.7|13406.7|226
1608670800000|2020-12-22 21:00:00|13421.5|13416.5|13405.4|13400.4|13421.8|13416.8|13404.6|13399.6|4
1608671100000|2020-12-22 21:05:00|13405|13400|13411.1|13406.1|13414.1|13409.1|13403.8|13398.8|0
1608671400000|2020-12-22 21:10:00|13411.9|13406.9|13409.8|13404.8|13412.8|13407.8|13406.9|13401.9|0
1608671700000|2020-12-22 21:15:00|13410.3|13405.3|13410.2|13405.2|13411.8|13406.8|13409.7|13404.7|0
1608672000000|2020-12-22 21:20:00|13410|13405|13410.7|13405.7|13411.7|13406.7|13409.7|13404.7|0
1608672300000|2020-12-22 21:25:00|13410.6|13405.6|13410.5|13405.5|13411.5|13406.5|13410.2|13405.2|0
1608672600000|2020-12-22 21:30:00|13411.6|13406.6|13418.4|13413.4|13419.2|13414.2|13411.6|13406.6|0
1608672900000|2020-12-22 21:35:00|13417.6|13412.6|13416.8|13411.8|13420.8|13415.8|13416.6|13411.6|0
1608673200000|2020-12-22 21:40:00|13417.7|13412.7|13419.3|13414.3|13420.1|13415.1|13415.1|13410.1|0
1608673500000|2020-12-22 21:45:00|13420.1|13415.1|13417.6|13412.6|13421.8|13416.8|13415.9|13410.9|0
1608673800000|2020-12-22 21:50:00|13416.7|13411.7|13417.8|13412.8|13418.4|13413.4|13414.3|13409.3|0
1608674100000|2020-12-22 21:55:00|13416.1|13411.1|13411.3|13406.3|13417.8|13412.8|13410.5|13405.5|0
1608674400000|2020-12-22 22:00:00|13411.4|13406.4|13412.1|13407.1|13412.4|13407.4|13411.4|13406.4|0
1608674700000|2020-12-22 22:05:00|13412|13407|13411.8|13406.8|13412.5|13407.5|13411.7|13406.7|0
1608675000000|2020-12-22 22:10:00|13412|13407|13411.9|13406.9|13412.2|13407.2|13411.7|13406.7|0
1608675300000|2020-12-22 22:15:00|13411.5|13406.5|13411.5|13406.5|13411.5|13406.5|13411.5|13406.5|0
1608675600000|2020-12-22 22:20:00|13410.9|13405.9|13410.9|13405.9|13410.9|13405.9|13410.9|13405.9|0
1608675900000|2020-12-22 22:25:00|13411.5|13406.5|13412|13407|13412|13407|13411.5|13406.5|0
1608676200000|2020-12-22 22:30:00|13411.9|13406.9|13411.8|13406.8|13412.1|13407.1|13411.8|13406.8|0
1608676500000|2020-12-22 22:35:00|13411.9|13406.9|13411.8|13406.8|13411.9|13406.9|13411.8|13406.8|0
1608676800000|2020-12-22 22:40:00|13411.4|13406.4|13411.5|13406.5|13411.5|13406.5|13411.4|13406.4|0
1608677100000|2020-12-22 22:45:00|13411.4|13406.4|13411.5|13406.5|13411.9|13406.9|13411.3|13406.3|0
1608677400000|2020-12-22 22:50:00|13411.7|13406.7|13412.1|13407.1|13412.7|13407.7|13411.7|13406.7|0
1608677700000|2020-12-22 22:55:00|13411.9|13406.9|13412|13407|13412|13407|13411.5|13406.5|0
1608678000000|2020-12-22 23:00:00|13409.8|13404.8|13416.9|13411.9|13416.9|13411.9|13408.6|13403.6|0
1608678300000|2020-12-22 23:05:00|13416.1|13411.1|13415.8|13410.8|13418|13413|13415|13410|0
1608678600000|2020-12-22 23:10:00|13416.7|13411.7|13420.7|13415.7|13420.7|13415.7|13416.5|13411.5|0
1608678900000|2020-12-22 23:15:00|13419.8|13414.8|13420.2|13415.2|13420.7|13415.7|13417.3|13412.3|0
1608679200000|2020-12-22 23:20:00|13420.7|13415.7|13417.4|13412.4|13420.7|13415.7|13416.6|13411.6|0
1608679500000|2020-12-22 23:25:00|13418.3|13413.3|13419.3|13414.3|13421.3|13416.3|13417.4|13412.4|0
1608679800000|2020-12-22 23:30:00|13420.1|13415.1|13416.1|13411.1|13420.9|13415.9|13416.1|13411.1|0
1608680100000|2020-12-22 23:35:00|13416.5|13411.5|13421.2|13416.2|13421.2|13416.2|13416.5|13411.5|0
1608680400000|2020-12-22 23:40:00|13420.8|13415.8|13424.2|13419.2|13425|13420|13419.6|13414.6|0
1608680700000|2020-12-22 23:45:00|13424.6|13419.6|13427.8|13422.8|13431.5|13426.5|13424.2|13419.2|0
1608681000000|2020-12-22 23:50:00|13428.2|13423.2|13430.8|13425.8|13433.7|13428.7|13427.8|13422.8|0
1608681300000|2020-12-22 23:55:00|13431.2|13426.2|13431.7|13426.7|13432.6|13427.6|13428.2|13423.2|0
1608681600000|2020-12-23 00:00:00|13432.6|13427.6|13431.7|13426.7|13437|13432|13430.1|13425.1|0
1608681900000|2020-12-23 00:05:00|13430.9|13425.9|13425.1|13420.1|13431.7|13426.7|13425|13420|0
1608682200000|2020-12-23 00:10:00|13424.2|13419.2|13420.7|13415.7|13429.2|13424.2|13420.7|13415.7|0
1608682500000|2020-12-23 00:15:00|13420.3|13415.3|13432.2|13428.2|13450.2|13446.2|13420.3|13415.3|56
1608682800000|2020-12-23 00:20:00|13431.7|13427.7|13414.2|13410.2|13431.7|13427.7|13410.2|13406.2|36
1608683100000|2020-12-23 00:25:00|13415.2|13411.2|13412.7|13408.7|13429.2|13425.2|13409.2|13405.2|18
1608683400000|2020-12-23 00:30:00|13412.2|13408.2|13402.2|13398.2|13415.2|13411.2|13396.7|13392.7|29
1608683700000|2020-12-23 00:35:00|13401.7|13397.7|13394.7|13390.7|13404.2|13400.2|13392.7|13388.7|12
1608684000000|2020-12-23 00:40:00|13395.2|13391.2|13394.7|13390.7|13405.7|13401.7|13390.7|13386.7|7
1608684300000|2020-12-23 00:45:00|13394.2|13390.2|13388.2|13384.2|13403.2|13399.2|13387.2|13383.2|17
1608684600000|2020-12-23 00:50:00|13389.2|13385.2|13373.7|13369.7|13391.7|13387.7|13370.2|13366.2|35
1608684900000|2020-12-23 00:55:00|13373.2|13369.2|13362.2|13358.2|13374.2|13370.2|13343.2|13339.2|75
1608685200000|2020-12-23 01:00:00|13363.2|13359.2|13364.7|13360.7|13369.2|13365.2|13338.7|13334.7|45
1608685500000|2020-12-23 01:05:00|13365.7|13361.7|13358.7|13354.7|13367.7|13363.7|13358.7|13354.7|11
1608685800000|2020-12-23 01:10:00|13358.2|13354.2|13358.7|13354.7|13359.7|13355.7|13344.2|13340.2|15
1608686100000|2020-12-23 01:15:00|13359.2|13355.2|13374.7|13370.7|13378.2|13374.2|13359.2|13355.2|36
1608686400000|2020-12-23 01:20:00|13374.2|13370.2|13367.7|13363.7|13374.2|13370.2|13360.2|13356.2|28
1608686700000|2020-12-23 01:25:00|13368.2|13364.2|13366.7|13362.7|13372.7|13368.7|13361.2|13357.2|6
1608687000000|2020-12-23 01:30:00|13366.2|13362.2|13355.2|13351.2|13375.7|13371.7|13351.2|13347.2|13
1608687300000|2020-12-23 01:35:00|13355.7|13351.7|13367.2|13363.2|13369.7|13365.7|13354.2|13350.2|6
1608687600000|2020-12-23 01:40:00|13367.7|13363.7|13375.7|13371.7|13378.7|13374.7|13364.2|13360.2|3
1608687900000|2020-12-23 01:45:00|13376.2|13372.2|13379.2|13375.2|13379.7|13375.7|13374.2|13370.2|6
1608688200000|2020-12-23 01:50:00|13378.7|13374.7|13377.2|13373.2|13382.2|13378.2|13375.7|13371.7|5
1608688500000|2020-12-23 01:55:00|13376.7|13372.7|13366.2|13362.2|13377.7|13373.7|13365.7|13361.7|7
1608688800000|2020-12-23 02:00:00|13365.7|13361.7|13357.7|13353.7|13371.2|13367.2|13353.2|13349.2|6
1608689100000|2020-12-23 02:05:00|13356.2|13352.2|13365.7|13361.7|13366.7|13362.7|13349.7|13345.7|5
1608689400000|2020-12-23 02:10:00|13366.7|13362.7|13363.2|13359.2|13370.7|13366.7|13359.2|13355.2|2
1608689700000|2020-12-23 02:15:00|13363.7|13359.7|13347.7|13343.7|13363.7|13359.7|13346.2|13342.2|27
1608690000000|2020-12-23 02:20:00|13348.2|13344.2|13351.2|13347.2|13353.2|13349.2|13348.2|13344.2|19
1608690300000|2020-12-23 02:25:00|13351.7|13347.7|13343.7|13339.7|13351.7|13347.7|13341.7|13337.7|7
1608690600000|2020-12-23 02:30:00|13344.2|13340.2|13353.7|13349.7|13353.7|13349.7|13344.2|13340.2|11
1608690900000|2020-12-23 02:35:00|13354.2|13350.2|13346.7|13342.7|13358.2|13354.2|13345.7|13341.7|14
1608691200000|2020-12-23 02:40:00|13347.2|13343.2|13337.7|13333.7|13348.7|13344.7|13335.2|13331.2|26
1608691500000|2020-12-23 02:45:00|13337.2|13333.2|13339.2|13335.2|13339.7|13335.7|13336.7|13332.7|13
1608691800000|2020-12-23 02:50:00|13339.7|13335.7|13343.7|13339.7|13345.7|13341.7|13338.2|13334.2|10
1608692100000|2020-12-23 02:55:00|13344.2|13340.2|13345.7|13341.7|13348.7|13344.7|13344.2|13340.2|6
1608692400000|2020-12-23 03:00:00|13345.2|13341.2|13346.7|13342.7|13348.7|13344.7|13341.7|13337.7|2
1608692700000|2020-12-23 03:05:00|13345.2|13341.2|13356.2|13352.2|13357.7|13353.7|13344.7|13340.7|9
1608693000000|2020-12-23 03:10:00|13355.7|13351.7|13360.7|13356.7|13361.2|13357.2|13351.2|13347.2|13
1608693300000|2020-12-23 03:15:00|13361.2|13357.2|13367.7|13363.7|13367.7|13363.7|13358.7|13354.7|26
1608693600000|2020-12-23 03:20:00|13367.2|13363.2|13378.2|13374.2|13378.2|13374.2|13365.2|13361.2|16
1608693900000|2020-12-23 03:25:00|13378.7|13374.7|13376.7|13372.7|13381.2|13377.2|13375.7|13371.7|6
1608694200000|2020-12-23 03:30:00|13377.2|13373.2|13373.7|13369.7|13378.7|13374.7|13371.7|13367.7|21
1608694500000|2020-12-23 03:35:00|13373.2|13369.2|13374.7|13370.7|13376.7|13372.7|13373.2|13369.2|0
1608694800000|2020-12-23 03:40:00|13375.2|13371.2|13372.7|13368.7|13375.7|13371.7|13372.7|13368.7|4
1608695100000|2020-12-23 03:45:00|13372.2|13368.2|13384.2|13380.2|13385.2|13381.2|13370.7|13366.7|13
1608695400000|2020-12-23 03:50:00|13384.7|13380.7|13378.2|13374.2|13385.2|13381.2|13378.2|13374.2|10
1608695700000|2020-12-23 03:55:00|13378.7|13374.7|13378.7|13374.7|13379.7|13375.7|13378.2|13374.2|5
1608696000000|2020-12-23 04:00:00|13378.2|13374.2|13379.2|13375.2|13379.7|13375.7|13377.2|13373.2|0
1608696300000|2020-12-23 04:05:00|13380.7|13376.7|13395.2|13391.2|13399.2|13395.2|13378.7|13374.7|18
1608696600000|2020-12-23 04:10:00|13396.2|13392.2|13392.2|13388.2|13403.2|13399.2|13390.2|13386.2|14
1608696900000|2020-12-23 04:15:00|13392.7|13388.7|13393.7|13389.7|13399.7|13395.7|13390.2|13386.2|21
1608697200000|2020-12-23 04:20:00|13396.7|13392.7|13388.2|13384.2|13397.7|13393.7|13387.2|13383.2|5
1608697500000|2020-12-23 04:25:00|13388.7|13384.7|13386.7|13382.7|13390.2|13386.2|13386.7|13382.7|0
1608697800000|2020-12-23 04:30:00|13387.7|13383.7|13390.2|13386.2|13395.7|13391.7|13387.7|13383.7|11
1608698100000|2020-12-23 04:35:00|13388.7|13384.7|13383.2|13379.2|13389.2|13385.2|13383.2|13379.2|3
1608698400000|2020-12-23 04:40:00|13383.7|13379.7|13382.7|13378.7|13385.7|13381.7|13382.7|13378.7|4
1608698700000|2020-12-23 04:45:00|13382.2|13378.2|13385.7|13381.7|13385.7|13381.7|13380.2|13376.2|6
1608699000000|2020-12-23 04:50:00|13385.2|13381.2|13386.7|13382.7|13387.7|13383.7|13383.2|13379.2|0
1608699300000|2020-12-23 04:55:00|13385.7|13381.7|13383.7|13379.7|13385.7|13381.7|13383.7|13379.7|0
1608699600000|2020-12-23 05:00:00|13383.2|13379.2|13382.2|13378.2|13385.2|13381.2|13378.7|13374.7|5
1608699900000|2020-12-23 05:05:00|13384.2|13380.2|13386.7|13382.7|13387.2|13383.2|13382.7|13378.7|4
1608700200000|2020-12-23 05:10:00|13386.2|13382.2|13387.7|13383.7|13389.2|13385.2|13384.2|13380.2|3
1608700500000|2020-12-23 05:15:00|13388.2|13384.2|13386.7|13382.7|13390.7|13386.7|13384.7|13380.7|5
1608700800000|2020-12-23 05:20:00|13385.7|13381.7|13388.2|13384.2|13388.2|13384.2|13382.7|13378.7|2
1608701100000|2020-12-23 05:25:00|13387.7|13383.7|13388.2|13384.2|13390.2|13386.2|13384.2|13380.2|7
1608701400000|2020-12-23 05:30:00|13388.7|13384.7|13383.2|13379.2|13391.7|13387.7|13383.2|13379.2|5
1608701700000|2020-12-23 05:35:00|13382.7|13378.7|13383.2|13379.2|13385.7|13381.7|13381.2|13377.2|4
1608702000000|2020-12-23 05:40:00|13383.7|13379.7|13379.7|13375.7|13386.7|13382.7|13379.7|13375.7|4
1608702300000|2020-12-23 05:45:00|13379.2|13375.2|13380.7|13376.7|13381.7|13377.7|13373.2|13369.2|19
1608702600000|2020-12-23 05:50:00|13380.2|13376.2|13382.7|13378.7|13386.7|13382.7|13380.2|13376.2|6
1608702900000|2020-12-23 05:55:00|13382.2|13378.2|13386.7|13382.7|13388.7|13384.7|13380.2|13376.2|14
1608703200000|2020-12-23 06:00:00|13385.2|13381.2|13394.2|13390.2|13394.7|13390.7|13383.7|13379.7|13
1608703500000|2020-12-23 06:05:00|13394.7|13390.7|13395.7|13391.7|13398.7|13394.7|13394.7|13390.7|12
1608703800000|2020-12-23 06:10:00|13395.2|13391.2|13391.2|13387.2|13395.7|13391.7|13386.7|13382.7|28
1608704100000|2020-12-23 06:15:00|13391.7|13387.7|13401.7|13397.7|13401.7|13397.7|13391.2|13387.2|7
1608704400000|2020-12-23 06:20:00|13400.7|13396.7|13404.7|13400.7|13404.7|13400.7|13399.2|13395.2|25
1608704700000|2020-12-23 06:25:00|13404.2|13400.2|13396.2|13392.2|13404.2|13400.2|13395.7|13391.7|26
1608705000000|2020-12-23 06:30:00|13396.7|13392.7|13394.2|13390.2|13398.7|13394.7|13394.2|13390.2|4
1608705300000|2020-12-23 06:35:00|13394.7|13390.7|13395.2|13391.2|13398.7|13394.7|13394.7|13390.7|4
1608705600000|2020-12-23 06:40:00|13395.7|13391.7|13397.2|13393.2|13399.2|13395.2|13392.2|13388.2|9
1608705900000|2020-12-23 06:45:00|13396.2|13392.2|13416.7|13412.7|13416.7|13412.7|13395.2|13391.2|34
1608706200000|2020-12-23 06:50:00|13417.7|13413.7|13415.2|13411.2|13417.7|13413.7|13412.7|13408.7|16
1608706500000|2020-12-23 06:55:00|13414.7|13410.7|13421.7|13417.7|13422.2|13418.2|13410.7|13406.7|43
1608706800000|2020-12-23 07:00:00|13420.7|13418.7|13418.2|13416.2|13451.7|13449.7|13413.7|13411.7|355
1608707100000|2020-12-23 07:05:00|13418.7|13416.7|13418.7|13416.7|13423.2|13421.2|13410.7|13408.7|135
1608707400000|2020-12-23 07:10:00|13418.2|13416.2|13425.2|13423.2|13439.7|13437.7|13415.2|13413.2|152
1608707700000|2020-12-23 07:15:00|13425.7|13423.7|13446.2|13444.2|13452.7|13450.7|13424.7|13422.7|225
1608708000000|2020-12-23 07:20:00|13445.7|13443.7|13449.2|13447.2|13461.7|13459.7|13443.7|13441.7|126
1608708300000|2020-12-23 07:25:00|13450.2|13448.2|13457.7|13455.7|13460.2|13458.2|13447.7|13445.7|75
1608708600000|2020-12-23 07:30:00|13457.2|13455.2|13449.7|13447.7|13461.2|13459.2|13446.7|13444.7|79
1608708900000|2020-12-23 07:35:00|13450.2|13448.2|13441.2|13439.2|13455.7|13453.7|13440.7|13438.7|77
1608709200000|2020-12-23 07:40:00|13440.7|13438.7|13446.2|13444.2|13448.2|13446.2|13437.7|13435.7|78
1608709500000|2020-12-23 07:45:00|13445.7|13443.7|13456.2|13454.2|13457.7|13455.7|13442.2|13440.2|107
1608709800000|2020-12-23 07:50:00|13456.7|13454.7|13477.7|13475.7|13482.7|13480.7|13452.7|13450.7|197
1608710100000|2020-12-23 07:55:00|13477.2|13475.2|13467.7|13465.7|13488.2|13486.2|13467.7|13465.7|227
1608710400000|2020-12-23 08:00:00|13467.3|13466.1|13483.3|13482.1|13503.8|13502.6|13444.3|13443.1|1028
1608710700000|2020-12-23 08:05:00|13485.3|13484.1|13502.8|13501.6|13505.3|13504.1|13484.8|13483.6|520
1608711000000|2020-12-23 08:10:00|13503.8|13502.6|13502.3|13501.1|13506.8|13505.6|13490.8|13489.6|426
1608711300000|2020-12-23 08:15:00|13503.8|13502.6|13502.3|13501.1|13515.8|13514.6|13498.3|13497.1|628
1608711600000|2020-12-23 08:20:00|13502.8|13501.6|13504.8|13503.6|13514.8|13513.6|13498.8|13497.6|420
1608711900000|2020-12-23 08:25:00|13505.3|13504.1|13498.3|13497.1|13510.8|13509.6|13497.3|13496.1|332
1608712200000|2020-12-23 08:30:00|13498.8|13497.6|13494.8|13493.6|13501.8|13500.6|13487.3|13486.1|279
1608712500000|2020-12-23 08:35:00|13493.8|13492.6|13489.8|13488.6|13500.8|13499.6|13489.3|13488.1|195
1608712800000|2020-12-23 08:40:00|13490.3|13489.1|13494.8|13493.6|13497.3|13496.1|13479.3|13478.1|380
1608713100000|2020-12-23 08:45:00|13494.3|13493.1|13493.3|13492.1|13504.3|13503.1|13488.8|13487.6|213
1608713400000|2020-12-23 08:50:00|13492.8|13491.6|13500.3|13499.1|13501.3|13500.1|13489.8|13488.6|139
1608713700000|2020-12-23 08:55:00|13499.3|13498.1|13493.3|13492.1|13501.8|13500.6|13491.8|13490.6|130
1608714000000|2020-12-23 09:00:00|13492.8|13491.6|13493.8|13492.6|13495.3|13494.1|13483.8|13482.6|245
1608714300000|2020-12-23 09:05:00|13494.3|13493.1|13498.8|13497.6|13498.8|13497.6|13490.8|13489.6|163
1608714600000|2020-12-23 09:10:00|13499.3|13498.1|13486.8|13485.6|13499.3|13498.1|13478.8|13477.6|255
1608714900000|2020-12-23 09:15:00|13487.3|13486.1|13483.8|13482.6|13493.8|13492.6|13483.8|13482.6|107
1608715200000|2020-12-23 09:20:00|13483.3|13482.1|13476.8|13475.6|13484.8|13483.6|13470.8|13469.6|248
1608715500000|2020-12-23 09:25:00|13476.3|13475.1|13482.8|13481.6|13485.3|13484.1|13471.8|13470.6|185
1608715800000|2020-12-23 09:30:00|13483.3|13482.1|13495.3|13494.1|13510.3|13509.1|13483.3|13482.1|291
1608716100000|2020-12-23 09:35:00|13494.8|13493.6|13495.3|13494.1|13504.8|13503.6|13493.8|13492.6|123
1608716400000|2020-12-23 09:40:00|13498.3|13497.1|13501.3|13500.1|13504.3|13503.1|13497.3|13496.1|98
1608716700000|2020-12-23 09:45:00|13500.8|13499.6|13495.8|13494.6|13504.8|13503.6|13495.8|13494.6|240
1608717000000|2020-12-23 09:50:00|13496.3|13495.1|13503.3|13502.1|13506.8|13505.6|13495.8|13494.6|149
1608717300000|2020-12-23 09:55:00|13502.8|13501.6|13495.3|13494.1|13504.3|13503.1|13494.3|13493.1|228
1608717600000|2020-12-23 10:00:00|13495.8|13494.6|13499.3|13498.1|13505.3|13504.1|13495.3|13494.1|94
1608717900000|2020-12-23 10:05:00|13500.8|13499.6|13502.3|13501.1|13504.8|13503.6|13498.3|13497.1|74
1608718200000|2020-12-23 10:10:00|13501.8|13500.6|13502.3|13501.1|13506.3|13505.1|13498.8|13497.6|122
1608718500000|2020-12-23 10:15:00|13502.8|13501.6|13516.3|13515.1|13516.8|13515.6|13499.8|13498.6|216
1608718800000|2020-12-23 10:20:00|13515.8|13514.6|13529.3|13528.1|13529.8|13528.6|13514.3|13513.1|253
1608719100000|2020-12-23 10:25:00|13528.8|13527.6|13525.3|13524.1|13530.8|13529.6|13522.3|13521.1|213
1608719400000|2020-12-23 10:30:00|13524.8|13523.6|13520.8|13519.6|13533.3|13532.1|13520.3|13519.1|347
1608719700000|2020-12-23 10:35:00|13521.3|13520.1|13523.3|13522.1|13524.3|13523.1|13517.3|13516.1|128
1608720000000|2020-12-23 10:40:00|13522.8|13521.6|13528.3|13527.1|13529.3|13528.1|13519.3|13518.1|176
1608720300000|2020-12-23 10:45:00|13528.8|13527.6|13525.8|13524.6|13531.3|13530.1|13523.3|13522.1|169
1608720600000|2020-12-23 10:50:00|13525.3|13524.1|13531.8|13530.6|13533.3|13532.1|13522.8|13521.6|157
1608720900000|2020-12-23 10:55:00|13531.3|13530.1|13526.3|13525.1|13535.3|13534.1|13524.3|13523.1|145
1608721200000|2020-12-23 11:00:00|13525.8|13524.6|13512.3|13511.1|13528.3|13527.1|13510.3|13509.1|220
1608721500000|2020-12-23 11:05:00|13512.8|13511.6|13511.3|13510.1|13513.8|13512.6|13508.3|13507.1|95
1608721800000|2020-12-23 11:10:00|13511.8|13510.6|13509.3|13508.1|13514.3|13513.1|13504.3|13503.1|97
1608722100000|2020-12-23 11:15:00|13509.8|13508.6|13507.3|13506.1|13510.3|13509.1|13501.3|13500.1|137
1608722400000|2020-12-23 11:20:00|13507.8|13506.6|13502.3|13501.1|13509.3|13508.1|13502.3|13501.1|87
1608722700000|2020-12-23 11:25:00|13502.8|13501.6|13507.3|13506.1|13507.3|13506.1|13502.3|13501.1|75
1608723000000|2020-12-23 11:30:00|13506.8|13505.6|13491.3|13490.1|13507.8|13506.6|13490.8|13489.6|196
1608723300000|2020-12-23 11:35:00|13490.8|13489.6|13488.3|13487.1|13492.3|13491.1|13481.8|13480.6|247
1608723600000|2020-12-23 11:40:00|13488.8|13487.6|13485.8|13484.6|13489.3|13488.1|13480.8|13479.6|197
1608723900000|2020-12-23 11:45:00|13485.3|13484.1|13485.3|13484.1|13485.8|13484.6|13480.8|13479.6|91
1608724200000|2020-12-23 11:50:00|13484.3|13483.1|13490.3|13489.1|13490.8|13489.6|13482.8|13481.6|100
1608724500000|2020-12-23 11:55:00|13489.8|13488.6|13500.3|13499.1|13500.3|13499.1|13489.8|13488.6|177
1608724800000|2020-12-23 12:00:00|13498.3|13497.1|13489.8|13488.6|13498.3|13497.1|13487.3|13486.1|120
1608725100000|2020-12-23 12:05:00|13489.3|13488.1|13488.3|13487.1|13494.8|13493.6|13487.8|13486.6|43
1608725400000|2020-12-23 12:10:00|13487.8|13486.6|13492.3|13491.1|13492.3|13491.1|13484.3|13483.1|101
1608725700000|2020-12-23 12:15:00|13491.8|13490.6|13489.3|13488.1|13492.8|13491.6|13488.8|13487.6|67
1608726000000|2020-12-23 12:20:00|13489.8|13488.6|13489.3|13488.1|13491.3|13490.1|13487.3|13486.1|36
1608726300000|2020-12-23 12:25:00|13488.8|13487.6|13488.3|13487.1|13490.3|13489.1|13481.3|13480.1|105
1608726600000|2020-12-23 12:30:00|13488.8|13487.6|13491.3|13490.1|13493.3|13492.1|13488.3|13487.1|60
1608726900000|2020-12-23 12:35:00|13491.8|13490.6|13491.8|13490.6|13497.8|13496.6|13490.8|13489.6|65
1608727200000|2020-12-23 12:40:00|13491.3|13490.1|13492.8|13491.6|13497.3|13496.1|13490.8|13489.6|44
1608727500000|2020-12-23 12:45:00|13492.3|13491.1|13500.8|13499.6|13500.8|13499.6|13491.8|13490.6|45
1608727800000|2020-12-23 12:50:00|13502.3|13501.1|13504.3|13503.1|13504.8|13503.6|13497.3|13496.1|100
1608728100000|2020-12-23 12:55:00|13503.8|13502.6|13505.8|13504.6|13505.8|13504.6|13499.8|13498.6|69
1608728400000|2020-12-23 13:00:00|13505.3|13504.1|13510.3|13509.1|13511.3|13510.1|13504.3|13503.1|90
1608728700000|2020-12-23 13:05:00|13509.8|13508.6|13517.8|13516.6|13517.8|13516.6|13509.8|13508.6|136
1608729000000|2020-12-23 13:10:00|13516.8|13515.6|13509.3|13508.1|13517.8|13516.6|13508.8|13507.6|89
1608729300000|2020-12-23 13:15:00|13508.8|13507.6|13513.1|13511.9|13515.1|13513.9|13506.8|13505.6|91
1608729600000|2020-12-23 13:20:00|13513.6|13512.4|13519.1|13517.9|13519.1|13517.9|13513.6|13512.4|71
1608729900000|2020-12-23 13:25:00|13518.6|13517.4|13511.1|13509.9|13518.6|13517.4|13509.6|13508.4|70
1608730200000|2020-12-23 13:30:00|13511.6|13510.4|13507.1|13505.9|13511.6|13510.4|13500.1|13498.9|164
1608730500000|2020-12-23 13:35:00|13508.1|13506.9|13523.1|13521.9|13527.1|13525.9|13507.6|13506.4|289
1608730800000|2020-12-23 13:40:00|13522.6|13521.4|13521.6|13520.4|13525.1|13523.9|13519.6|13518.4|75
1608731100000|2020-12-23 13:45:00|13522.1|13520.9|13530.1|13528.9|13533.6|13532.4|13521.6|13520.4|158
1608731400000|2020-12-23 13:50:00|13529.6|13528.4|13529.1|13527.9|13531.1|13529.9|13524.6|13523.4|159
1608731700000|2020-12-23 13:55:00|13528.6|13527.4|13543.6|13542.4|13544.6|13543.4|13526.1|13524.9|278
1608732000000|2020-12-23 14:00:00|13544.1|13542.9|13540.1|13538.9|13546.1|13544.9|13535.1|13533.9|245
1608732300000|2020-12-23 14:05:00|13540.6|13539.4|13541.6|13540.4|13544.6|13543.4|13536.6|13535.4|175
1608732600000|2020-12-23 14:10:00|13542.1|13540.9|13545.1|13543.9|13546.1|13544.9|13540.1|13538.9|107
1608732900000|2020-12-23 14:15:00|13544.6|13543.4|13561.1|13559.9|13572.1|13570.9|13543.6|13542.4|722
1608733200000|2020-12-23 14:20:00|13560.6|13559.4|13578.1|13576.9|13578.6|13577.4|13560.1|13558.9|251
1608733500000|2020-12-23 14:25:00|13578.6|13577.4|13577.1|13575.9|13590.1|13588.9|13575.6|13574.4|418
1608733800000|2020-12-23 14:30:00|13576.6|13575.4|13573.1|13571.9|13580.1|13578.9|13563.6|13562.4|460
1608734100000|2020-12-23 14:35:00|13572.6|13571.4|13574.1|13572.9|13579.6|13578.4|13564.6|13563.4|391
1608734400000|2020-12-23 14:40:00|13574.6|13573.4|13576.1|13574.9|13586.6|13585.4|13572.1|13570.9|320
1608734700000|2020-12-23 14:45:00|13576.6|13575.4|13583.1|13581.9|13584.1|13582.9|13560.1|13558.9|452
1608735000000|2020-12-23 14:50:00|13582.6|13581.4|13579.6|13578.4|13586.6|13585.4|13576.6|13575.4|405
1608735300000|2020-12-23 14:55:00|13579.1|13577.9|13579.1|13577.9|13583.6|13582.4|13569.1|13567.9|284
1608735600000|2020-12-23 15:00:00|13576.6|13575.4|13587.6|13586.4|13597.1|13595.9|13571.1|13569.9|772
1608735900000|2020-12-23 15:05:00|13588.1|13586.9|13571.1|13569.9|13595.1|13593.9|13566.1|13564.9|376
1608736200000|2020-12-23 15:10:00|13571.6|13570.4|13565.1|13563.9|13582.1|13580.9|13559.1|13557.9|376
1608736500000|2020-12-23 15:15:00|13565.6|13564.4|13548.1|13546.9|13568.6|13567.4|13539.6|13538.4|452
1608736800000|2020-12-23 15:20:00|13548.6|13547.4|13540.1|13538.9|13554.6|13553.4|13536.1|13534.9|251
1608737100000|2020-12-23 15:25:00|13539.6|13538.4|13543.1|13541.9|13549.1|13547.9|13538.1|13536.9|204
1608737400000|2020-12-23 15:30:00|13543.6|13542.4|13551.1|13549.9|13560.1|13558.9|13543.1|13541.9|223
1608737700000|2020-12-23 15:35:00|13551.6|13550.4|13553.1|13551.9|13554.6|13553.4|13545.1|13543.9|105
1608738000000|2020-12-23 15:40:00|13553.6|13552.4|13553.1|13551.9|13562.6|13561.4|13542.1|13540.9|252
1608738300000|2020-12-23 15:45:00|13553.6|13552.4|13554.6|13553.4|13557.6|13556.4|13551.6|13550.4|108
1608738600000|2020-12-23 15:50:00|13554.1|13552.9|13554.1|13552.9|13560.1|13558.9|13551.1|13549.9|130
1608738900000|2020-12-23 15:55:00|13554.6|13553.4|13567.1|13565.9|13573.1|13571.9|13554.1|13552.9|186
1608739200000|2020-12-23 16:00:00|13566.6|13565.4|13574.1|13572.9|13575.1|13573.9|13565.6|13564.4|241
1608739500000|2020-12-23 16:05:00|13573.6|13572.4|13573.6|13572.4|13583.1|13581.9|13571.6|13570.4|214
1608739800000|2020-12-23 16:10:00|13573.1|13571.9|13592.6|13591.4|13599.1|13597.9|13572.6|13571.4|362
1608740100000|2020-12-23 16:15:00|13592.1|13590.9|13599.1|13597.9|13601.6|13600.4|13586.1|13584.9|407
1608740400000|2020-12-23 16:20:00|13598.6|13597.4|13596.1|13594.9|13607.6|13606.4|13595.1|13593.9|393
1608740700000|2020-12-23 16:25:00|13595.6|13594.4|13597.1|13595.9|13606.6|13605.4|13590.6|13589.4|551
1608741000000|2020-12-23 16:30:00|13597.5|13595.5|13589.5|13587.5|13600|13598|13586|13584|776
1608741300000|2020-12-23 16:35:00|13590|13588|13585|13583|13594|13592|13585|13583|389
1608741600000|2020-12-23 16:40:00|13586|13584|13589|13587|13592|13590|13585.5|13583.5|165
1608741900000|2020-12-23 16:45:00|13588.5|13586.5|13595|13593|13597|13595|13587|13585|187
1608742200000|2020-12-23 16:50:00|13595.5|13593.5|13596.5|13594.5|13600.5|13598.5|13595|13593|122
1608742500000|2020-12-23 16:55:00|13597|13595|13600.5|13598.5|13605.5|13603.5|13596|13594|156
1608742800000|2020-12-23 17:00:00|13599.5|13597.5|13601.5|13599.5|13603|13601|13599|13597|70
1608743100000|2020-12-23 17:05:00|13601|13599|13595|13593|13601|13599|13594|13592|88
1608743400000|2020-12-23 17:10:00|13595.5|13593.5|13601.5|13599.5|13603|13601|13595|13593|96
1608743700000|2020-12-23 17:15:00|13601|13599|13591.5|13589.5|13602|13600|13591|13589|82
1608744000000|2020-12-23 17:20:00|13591|13589|13584.5|13582.5|13593.5|13591.5|13584|13582|129
1608744300000|2020-12-23 17:25:00|13585|13583|13588|13586|13591.5|13589.5|13583.5|13581.5|71
1608744600000|2020-12-23 17:30:00|13588.5|13586.5|13597|13595|13599|13597|13588.5|13586.5|38
1608744900000|2020-12-23 17:35:00|13597.5|13595.5|13597.5|13595.5|13601|13599|13594.5|13592.5|33
1608745200000|2020-12-23 17:40:00|13598|13596|13599.5|13597.5|13604|13602|13597|13595|46
1608745500000|2020-12-23 17:45:00|13600|13598|13595.5|13593.5|13603|13601|13593|13591|59
1608745800000|2020-12-23 17:50:00|13596|13594|13593.5|13591.5|13596|13594|13593|13591|40
1608746100000|2020-12-23 17:55:00|13594|13592|13595.5|13593.5|13596.5|13594.5|13592.5|13590.5|34
1608746400000|2020-12-23 18:00:00|13595|13593|13597|13595|13598|13596|13594.5|13592.5|25
1608746700000|2020-12-23 18:05:00|13596.5|13594.5|13601.5|13599.5|13602.5|13600.5|13595.5|13593.5|65
1608747000000|2020-12-23 18:10:00|13601|13599|13603.5|13601.5|13607|13605|13599|13597|48
1608747300000|2020-12-23 18:15:00|13601.5|13599.5|13599.5|13597.5|13603|13601|13598|13596|32
1608747600000|2020-12-23 18:20:00|13599|13597|13601.5|13599.5|13602|13600|13598|13596|16
1608747900000|2020-12-23 18:25:00|13601|13599|13605.5|13603.5|13606.5|13604.5|13600|13598|22
1608748200000|2020-12-23 18:30:00|13605|13603|13608.5|13606.5|13609.5|13607.5|13604.5|13602.5|29
1608748500000|2020-12-23 18:35:00|13609|13607|13618.5|13616.5|13618.5|13616.5|13608.5|13606.5|94
1608748800000|2020-12-23 18:40:00|13618|13616|13620.5|13618.5|13625|13623|13617|13615|80
1608749100000|2020-12-23 18:45:00|13621|13619|13621.5|13619.5|13622|13620|13620|13618|21
1608749400000|2020-12-23 18:50:00|13622|13620|13619.5|13617.5|13624.5|13622.5|13619.5|13617.5|47
1608749700000|2020-12-23 18:55:00|13620|13618|13616.5|13614.5|13620|13618|13613.5|13611.5|72
1608750000000|2020-12-23 19:00:00|13617|13615|13615|13613|13619.5|13617.5|13614.5|13612.5|42
1608750300000|2020-12-23 19:05:00|13615.5|13613.5|13612.5|13610.5|13617|13615|13612|13610|41
1608750600000|2020-12-23 19:10:00|13612|13610|13616.5|13614.5|13617.5|13615.5|13611.5|13609.5|31
1608750900000|2020-12-23 19:15:00|13615|13613|13614|13612|13615.5|13613.5|13613|13611|17
1608751200000|2020-12-23 19:20:00|13613.5|13611.5|13610.5|13608.5|13613.5|13611.5|13610|13608|28
1608751500000|2020-12-23 19:25:00|13611|13609|13611|13609|13613.5|13611.5|13610|13608|16
1608751800000|2020-12-23 19:30:00|13611.5|13609.5|13614|13612|13617|13615|13611.5|13609.5|30
1608752100000|2020-12-23 19:35:00|13613.5|13611.5|13609.5|13607.5|13613.5|13611.5|13609.5|13607.5|40
1608752400000|2020-12-23 19:40:00|13610|13608|13608.5|13606.5|13610.5|13608.5|13608.5|13606.5|28
1608752700000|2020-12-23 19:45:00|13606.5|13604.5|13607.5|13605.5|13608.5|13606.5|13605|13603|24
1608753000000|2020-12-23 19:50:00|13608|13606|13603.5|13601.5|13608|13606|13602|13600|15
1608753300000|2020-12-23 19:55:00|13604|13602|13597.5|13595.5|13605|13603|13597.5|13595.5|40
1608753600000|2020-12-23 20:00:00|13596.5|13594.5|13595.5|13593.5|13596.5|13594.5|13592|13590|45
1608753900000|2020-12-23 20:05:00|13595|13593|13596.5|13594.5|13596.5|13594.5|13591|13589|52
1608754200000|2020-12-23 20:10:00|13597|13595|13599.5|13597.5|13600.5|13598.5|13596.5|13594.5|34
1608754500000|2020-12-23 20:15:00|13599|13597|13598.5|13596.5|13600.5|13598.5|13598|13596|12
1608754800000|2020-12-23 20:20:00|13599|13597|13591|13589|13599|13597|13590.5|13588.5|54
1608755100000|2020-12-23 20:25:00|13591.5|13589.5|13589|13587|13594|13592|13589|13587|32
1608755400000|2020-12-23 20:30:00|13589.5|13587.5|13592.5|13590.5|13594|13592|13588|13586|25
1608755700000|2020-12-23 20:35:00|13593|13591|13598.5|13596.5|13602|13600|13592.5|13590.5|68
1608756000000|2020-12-23 20:40:00|13597.5|13595.5|13603|13601|13603.5|13601.5|13597|13595|49
1608756300000|2020-12-23 20:45:00|13603.5|13601.5|13613|13611|13614|13612|13601|13599|166
1608756600000|2020-12-23 20:50:00|13612.5|13610.5|13613|13611|13614|13612|13589|13587|230
1608756900000|2020-12-23 20:55:00|13612.5|13610.5|13599.5|13597.5|13621|13619|13598|13596|259
1608757200000|2020-12-23 21:00:00|13601.8|13596.8|13592.7|13587.7|13612.6|13607.6|13591|13586|5
1608757500000|2020-12-23 21:05:00|13592.8|13587.8|13591.7|13586.7|13593.8|13588.8|13586.4|13581.4|0
1608757800000|2020-12-23 21:10:00|13592.5|13587.5|13595.3|13590.3|13601.1|13596.1|13583.2|13578.2|0
1608758100000|2020-12-23 21:15:00|13595.9|13590.9|13597.8|13592.8|13597.8|13592.8|13593.7|13588.7|0
1608758400000|2020-12-23 21:20:00|13598.1|13593.1|13599.7|13594.7|13600.6|13595.6|13595.3|13590.3|0
1608758700000|2020-12-23 21:25:00|13599.4|13594.4|13597.9|13592.9|13599.7|13594.7|13597.9|13592.9|0
1608759000000|2020-12-23 21:30:00|13597.7|13592.7|13601.5|13596.5|13602.3|13597.3|13590.3|13585.3|0
1608759300000|2020-12-23 21:35:00|13599.8|13594.8|13603.4|13598.4|13603.5|13598.5|13598.1|13593.1|0
1608759600000|2020-12-23 21:40:00|13604.3|13599.3|13607.7|13602.7|13610.2|13605.2|13603.4|13598.4|0
1608759900000|2020-12-23 21:45:00|13608.6|13603.6|13607.5|13602.5|13610.1|13605.1|13604.2|13599.2|0
1608760200000|2020-12-23 21:50:00|13607.6|13602.6|13606.8|13601.8|13608.5|13603.5|13605.9|13600.9|0
1608760500000|2020-12-23 21:55:00|13607.6|13602.6|13620.6|13615.6|13622.7|13617.7|13606.8|13601.8|0
1608760800000|2020-12-23 22:00:00|13620|13615|13616.3|13611.3|13620|13615|13616.3|13611.3|0
1608761100000|2020-12-23 22:05:00|13616.1|13611.1|13614.6|13609.6|13616.4|13611.4|13614.6|13609.6|0
1608761400000|2020-12-23 22:10:00|13614.4|13609.4|13613.9|13608.9|13615|13610|13613.9|13608.9|0
1608761700000|2020-12-23 22:15:00|13614|13609|13613.4|13608.4|13614.4|13609.4|13613.3|13608.3|0
1608762000000|2020-12-23 22:20:00|13613.3|13608.3|13613|13608|13613.6|13608.6|13613|13608|0
1608762300000|2020-12-23 22:25:00|13613.4|13608.4|13612|13607|13613.4|13608.4|13612|13607|0
1608762600000|2020-12-23 22:30:00|13611.9|13606.9|13612.3|13607.3|13612.4|13607.4|13611.8|13606.8|0
1608762900000|2020-12-23 22:35:00|13612.1|13607.1|13611.7|13606.7|13612.2|13607.2|13611.7|13606.7|0
1608763200000|2020-12-23 22:40:00|13611.6|13606.6|13611.5|13606.5|13612.3|13607.3|13611.5|13606.5|0
1608763500000|2020-12-23 22:45:00|13611.7|13606.7|13612.1|13607.1|13612.8|13607.8|13611.6|13606.6|0
1608763800000|2020-12-23 22:50:00|13612.6|13607.6|13613.4|13608.4|13613.4|13608.4|13611.8|13606.8|0
1608764100000|2020-12-23 22:55:00|13613.8|13608.8|13614.3|13609.3|13614.7|13609.7|13613.3|13608.3|0
1608764400000|2020-12-23 23:00:00|13614.8|13609.8|13615.4|13610.4|13622.7|13617.7|13612.8|13607.8|0
1608764700000|2020-12-23 23:05:00|13615.8|13610.8|13613.4|13608.4|13616.3|13611.3|13608.7|13603.7|0
1608765000000|2020-12-23 23:10:00|13613|13608|13613.5|13608.5|13615.2|13610.2|13610.6|13605.6|0
1608765300000|2020-12-23 23:15:00|13612.7|13607.7|13615.1|13610.1|13615.9|13610.9|13609.3|13604.3|0
1608765600000|2020-12-23 23:20:00|13614.7|13609.7|13615.7|13610.7|13618.5|13613.5|13614.3|13609.3|0
1608765900000|2020-12-23 23:25:00|13615.3|13610.3|13612.4|13607.4|13615.3|13610.3|13610.1|13605.1|0
1608766200000|2020-12-23 23:30:00|13611.6|13606.6|13608.6|13603.6|13611.6|13606.6|13604.5|13599.5|0
1608766500000|2020-12-23 23:35:00|13609.5|13604.5|13604.2|13599.2|13609.5|13604.5|13601.6|13596.6|0
1608766800000|2020-12-23 23:40:00|13603.7|13598.7|13603.7|13598.7|13604.2|13599.2|13598.3|13593.3|0
1608767100000|2020-12-23 23:45:00|13604.2|13599.2|13607.8|13602.8|13608.6|13603.6|13601.7|13596.7|0
1608767400000|2020-12-23 23:50:00|13608.6|13603.6|13610.6|13605.6|13611.5|13606.5|13607.8|13602.8|0
1608767700000|2020-12-23 23:55:00|13609.8|13604.8|13612.2|13607.2|13613.1|13608.1|13608.1|13603.1|0
1608768000000|2020-12-24 00:00:00|13611.4|13606.4|13616.6|13611.6|13619.6|13614.6|13608.1|13603.1|0
1608768300000|2020-12-24 00:05:00|13616.2|13611.2|13616.1|13611.1|13618.6|13613.6|13613.6|13608.6|0
1608768600000|2020-12-24 00:10:00|13615.3|13610.3|13614.9|13609.9|13620.3|13615.3|13614.5|13609.5|0
1608768900000|2020-12-24 00:15:00|13614.5|13609.5|13606.1|13601.1|13616.1|13611.1|13606.1|13601.1|0
1608769200000|2020-12-24 00:20:00|13605.3|13600.3|13604.7|13599.7|13608.2|13603.2|13602.7|13597.7|0
1608769500000|2020-12-24 00:25:00|13605.1|13600.1|13606.2|13601.2|13607|13602|13600.2|13595.2|0
1608769800000|2020-12-24 00:30:00|13605.7|13600.7|13602.9|13597.9|13606.2|13601.2|13602.9|13597.9|0
1608770100000|2020-12-24 00:35:00|13602.5|13597.5|13602.8|13597.8|13603.8|13598.8|13602|13597|0
1608770400000|2020-12-24 00:40:00|13602.4|13597.4|13604.4|13599.4|13606.1|13601.1|13602|13597|0
1608770700000|2020-12-24 00:45:00|13604.5|13599.5|13605.3|13600.3|13605.3|13600.3|13603.6|13598.6|0
1608771000000|2020-12-24 00:50:00|13605.7|13600.7|13603.7|13598.7|13605.7|13600.7|13602|13597|0
1608771300000|2020-12-24 00:55:00|13602.9|13597.9|13606.2|13601.2|13609.6|13604.6|13602.9|13597.9|0
1608771600000|2020-12-24 01:00:00|13607.1|13602.1|13608.3|13603.3|13609.1|13604.1|13602.9|13597.9|0
1608771900000|2020-12-24 01:05:00|13607.9|13602.9|13611.6|13606.6|13612.5|13607.5|13605|13600|0
1608772200000|2020-12-24 01:10:00|13612|13607|13614|13609|13615.3|13610.3|13610.8|13605.8|0
1608772500000|2020-12-24 01:15:00|13614.1|13609.1|13623.7|13618.7|13623.7|13618.7|13611.5|13606.5|0
1608772800000|2020-12-24 01:20:00|13622.8|13617.8|13623|13618|13624.3|13619.3|13621.8|13616.8|0
1608773100000|2020-12-24 01:25:00|13623.5|13618.5|13622.2|13617.2|13624.3|13619.3|13621.4|13616.4|0
1608773400000|2020-12-24 01:30:00|13621.8|13616.8|13614.2|13609.2|13622.2|13617.2|13596.8|13591.8|0
1608773700000|2020-12-24 01:35:00|13613.3|13608.3|13619.1|13614.1|13621.7|13616.7|13613.3|13608.3|0
1608774000000|2020-12-24 01:40:00|13618.3|13613.3|13619.2|13614.2|13620.8|13615.8|13616.6|13611.6|0
1608774300000|2020-12-24 01:45:00|13620.9|13615.9|13627.3|13622.3|13629.5|13624.5|13620.8|13615.8|0
1608774600000|2020-12-24 01:50:00|13628.2|13623.2|13638.6|13633.6|13639.2|13634.2|13626.2|13621.2|0
1608774900000|2020-12-24 01:55:00|13639.5|13634.5|13637.7|13632.7|13643.3|13638.3|13637.7|13632.7|0
1608775200000|2020-12-24 02:00:00|13637.6|13632.6|13638.3|13633.3|13638.6|13633.6|13635.5|13630.5|0
1608775500000|2020-12-24 02:05:00|13638.7|13633.7|13640.2|13635.2|13642.4|13637.4|13638.7|13633.7|0
1608775800000|2020-12-24 02:10:00|13639.4|13634.4|13638.4|13633.4|13640.2|13635.2|13637.6|13632.6|0
1608776100000|2020-12-24 02:15:00|13637.6|13632.6|13639.1|13634.1|13640.1|13635.1|13637.6|13632.6|0
1608776400000|2020-12-24 02:20:00|13640|13635|13641.5|13636.5|13642.3|13637.3|13639.1|13634.1|0
1608776700000|2020-12-24 02:25:00|13641.1|13636.1|13641.7|13636.7|13643.7|13638.7|13640.7|13635.7|0
1608777000000|2020-12-24 02:30:00|13642.5|13637.5|13641.2|13636.2|13644|13639|13640.4|13635.4|0
1608777300000|2020-12-24 02:35:00|13642|13637|13643.6|13638.6|13646.8|13641.8|13641.9|13636.9|0
1608777600000|2020-12-24 02:40:00|13642.8|13637.8|13636|13631|13642.8|13637.8|13636|13631|0
1608777900000|2020-12-24 02:45:00|13636.9|13631.9|13637.5|13632.5|13639.3|13634.3|13636|13631|0
1608778200000|2020-12-24 02:50:00|13637.4|13632.4|13635.6|13630.6|13637.4|13632.4|13634|13629|0
1608778500000|2020-12-24 02:55:00|13636.4|13631.4|13635.3|13630.3|13636.4|13631.4|13632.8|13627.8|0
1608778800000|2020-12-24 03:00:00|13635.4|13630.4|13637.1|13632.1|13639.6|13634.6|13635.4|13630.4|0
1608779100000|2020-12-24 03:05:00|13636.3|13631.3|13629.5|13624.5|13637.1|13632.1|13627.8|13622.8|0
1608779400000|2020-12-24 03:10:00|13628.6|13623.6|13631.8|13626.8|13632.8|13627.8|13628.6|13623.6|0
1608779700000|2020-12-24 03:15:00|13630.9|13625.9|13634.2|13629.2|13634.2|13629.2|13630.9|13625.9|0
1608780000000|2020-12-24 03:20:00|13633.3|13628.3|13633.4|13628.4|13634.2|13629.2|13630.9|13625.9|0
1608780300000|2020-12-24 03:25:00|13634.2|13629.2|13632.6|13627.6|13634.2|13629.2|13630.9|13625.9|0
1608780600000|2020-12-24 03:30:00|13633.4|13628.4|13630.9|13625.9|13633.4|13628.4|13630.1|13625.1|0
1608780900000|2020-12-24 03:35:00|13630.1|13625.1|13626.4|13621.4|13630.9|13625.9|13625.6|13620.6|0
1608781200000|2020-12-24 03:40:00|13626|13621|13629.6|13624.6|13630.4|13625.4|13625.4|13620.4|0
1608781500000|2020-12-24 03:45:00|13629.2|13624.2|13629.6|13624.6|13629.7|13624.7|13627.2|13622.2|0
1608781800000|2020-12-24 03:50:00|13630.4|13625.4|13630.5|13625.5|13630.5|13625.5|13629.6|13624.6|0
1608782100000|2020-12-24 03:55:00|13631.3|13626.3|13631.3|13626.3|13631.4|13626.4|13630.5|13625.5|0
1608782400000|2020-12-24 04:00:00|13630.9|13625.9|13628.8|13623.8|13631.4|13626.4|13628.8|13623.8|0
1608782700000|2020-12-24 04:05:00|13628|13623|13624.6|13619.6|13628|13623|13623.8|13618.8|0
1608783000000|2020-12-24 04:10:00|13623.7|13618.7|13627.7|13622.7|13627.7|13622.7|13622.9|13617.9|0
1608783300000|2020-12-24 04:15:00|13628.6|13623.6|13627|13622|13628.6|13623.6|13626.9|13621.9|0
1608783600000|2020-12-24 04:20:00|13627.8|13622.8|13631.2|13626.2|13632.1|13627.1|13626.9|13621.9|0
1608783900000|2020-12-24 04:25:00|13631.6|13626.6|13634.7|13629.7|13635.5|13630.5|13631.6|13626.6|0
1608784200000|2020-12-24 04:30:00|13635.5|13630.5|13641|13636|13641.5|13636.5|13635.5|13630.5|0
1608784500000|2020-12-24 04:35:00|13640.5|13635.5|13639.2|13634.2|13641.9|13636.9|13638.4|13633.4|0
1608784800000|2020-12-24 04:40:00|13639.1|13634.1|13638.2|13633.2|13639.1|13634.1|13637.3|13632.3|0
1608785100000|2020-12-24 04:45:00|13637.7|13632.7|13638.1|13633.1|13638.2|13633.2|13637.2|13632.2|0
1608785400000|2020-12-24 04:50:00|13637.7|13632.7|13639|13634|13639.8|13634.8|13636.4|13631.4|0
1608785700000|2020-12-24 04:55:00|13639.1|13634.1|13632.3|13627.3|13639.1|13634.1|13632.3|13627.3|0
1608786000000|2020-12-24 05:00:00|13632.7|13627.7|13627.2|13622.2|13633.1|13628.1|13624.6|13619.6|0
1608786300000|2020-12-24 05:05:00|13626.4|13621.4|13625.7|13620.7|13627.3|13622.3|13624.5|13619.5|0
1608786600000|2020-12-24 05:10:00|13624.9|13619.9|13631.6|13626.6|13631.7|13626.7|13624.9|13619.9|0
1608786900000|2020-12-24 05:15:00|13631.2|13626.2|13630.1|13625.1|13631.2|13626.2|13628.5|13623.5|0
1608787200000|2020-12-24 05:20:00|13629.7|13624.7|13634.6|13629.6|13634.6|13629.6|13629.7|13624.7|0
1608787500000|2020-12-24 05:25:00|13633.8|13628.8|13633.1|13628.1|13634.3|13629.3|13633.1|13628.1|0
1608787800000|2020-12-24 05:30:00|13632.6|13627.6|13629.7|13624.7|13633.1|13628.1|13629.3|13624.3|0
1608788100000|2020-12-24 05:35:00|13629.3|13624.3|13628.1|13623.1|13629.7|13624.7|13627.2|13622.2|0
1608788400000|2020-12-24 05:40:00|13628.2|13623.2|13626|13621|13628.6|13623.6|13625.2|13620.2|0
1608788700000|2020-12-24 05:45:00|13625.2|13620.2|13628.6|13623.6|13628.6|13623.6|13625.2|13620.2|0
1608789000000|2020-12-24 05:50:00|13629.4|13624.4|13630.2|13625.2|13631.1|13626.1|13627.7|13622.7|0
1608789300000|2020-12-24 05:55:00|13630.1|13625.1|13632.1|13627.1|13632.5|13627.5|13626.5|13621.5|0
1608789600000|2020-12-24 06:00:00|13632.5|13627.5|13633.9|13628.9|13635.8|13630.8|13631.6|13626.6|0
1608789900000|2020-12-24 06:05:00|13633.5|13628.5|13632.2|13627.2|13633.9|13628.9|13631.4|13626.4|0
1608790200000|2020-12-24 06:10:00|13632.6|13627.6|13637.4|13632.4|13637.4|13632.4|13631.4|13626.4|0
1608790500000|2020-12-24 06:15:00|13636.5|13631.5|13635.1|13630.1|13638.3|13633.3|13634.3|13629.3|0
1608790800000|2020-12-24 06:20:00|13636|13631|13638|13633|13638.9|13633.9|13636|13631|0
1608791100000|2020-12-24 06:25:00|13637.1|13632.1|13635|13630|13637.1|13632.1|13634.6|13629.6|0
1608791400000|2020-12-24 06:30:00|13635.4|13630.4|13633.9|13628.9|13636.3|13631.3|13633|13628|0
1608791700000|2020-12-24 06:35:00|13634.7|13629.7|13637.2|13632.2|13637.2|13632.2|13633.9|13628.9|0
1608792000000|2020-12-24 06:40:00|13636.8|13631.8|13638.8|13633.8|13638.9|13633.9|13636.4|13631.4|0
1608792300000|2020-12-24 06:45:00|13638|13633|13638|13633|13638.9|13633.9|13637.1|13632.1|0
1608792600000|2020-12-24 06:50:00|13638.1|13633.1|13636.7|13631.7|13638.9|13633.9|13635.8|13630.8|0
1608792900000|2020-12-24 06:55:00|13636.8|13631.8|13641|13636|13641|13636|13636.8|13631.8|0
1608793200000|2020-12-24 07:00:00|13641.1|13636.1|13638.9|13633.9|13642.8|13637.8|13637|13632|0
1608793500000|2020-12-24 07:05:00|13639.3|13634.3|13637.1|13632.1|13639.8|13634.8|13635|13630|0
1608793800000|2020-12-24 07:10:00|13637.2|13632.2|13636.4|13631.4|13640|13635|13635.7|13630.7|0
1608794100000|2020-12-24 07:15:00|13636|13631|13635.4|13630.4|13636.4|13631.4|13633.8|13628.8|0
1608794400000|2020-12-24 07:20:00|13637|13632|13634.4|13629.4|13641.5|13636.5|13634.1|13629.1|0
1608794700000|2020-12-24 07:25:00|13634.8|13629.8|13635.4|13630.4|13636.6|13631.6|13633|13628|0
1608795000000|2020-12-24 07:30:00|13635|13630|13634.1|13629.1|13637|13632|13633.3|13628.3|0
1608795300000|2020-12-24 07:35:00|13633.3|13628.3|13631.7|13626.7|13634.1|13629.1|13630.7|13625.7|0
1608795600000|2020-12-24 07:40:00|13632.1|13627.1|13636.3|13631.3|13637.1|13632.1|13631.5|13626.5|0
1608795900000|2020-12-24 07:45:00|13635.8|13630.8|13636.2|13631.2|13637.9|13632.9|13634.2|13629.2|0
1608796200000|2020-12-24 07:50:00|13635.4|13630.4|13641.9|13636.9|13641.9|13636.9|13635.4|13630.4|0
1608796500000|2020-12-24 07:55:00|13641.4|13636.4|13637.8|13632.8|13642.7|13637.7|13637.8|13632.8|0
1608796800000|2020-12-24 08:00:00|13636.9|13631.9|13641.1|13636.1|13642.4|13637.4|13635.5|13630.5|0
1608797100000|2020-12-24 08:05:00|13640.3|13635.3|13650.6|13645.6|13655.5|13650.5|13640.1|13635.1|0
1608797400000|2020-12-24 08:10:00|13651.4|13646.4|13652.6|13647.6|13653.4|13648.4|13648.6|13643.6|0
1608797700000|2020-12-24 08:15:00|13654.8|13649.8|13656.2|13651.2|13663.5|13658.5|13654.8|13649.8|0
1608798000000|2020-12-24 08:20:00|13656.4|13651.4|13647.6|13642.6|13657.3|13652.3|13647.6|13642.6|0
1608798300000|2020-12-24 08:25:00|13647.7|13642.7|13643.2|13638.2|13647.7|13642.7|13642.8|13637.8|0
1608798600000|2020-12-24 08:30:00|13642.8|13637.8|13630.9|13625.9|13642.8|13637.8|13627.1|13622.1|0
1608798900000|2020-12-24 08:35:00|13630.4|13625.4|13634.7|13629.7|13636.1|13631.1|13629.9|13624.9|0
1608799200000|2020-12-24 08:40:00|13634.6|13629.6|13630.8|13625.8|13634.7|13629.7|13630.4|13625.4|0
1608799500000|2020-12-24 08:45:00|13630.4|13625.4|13630.9|13625.9|13633.2|13628.2|13629.9|13624.9|0
1608799800000|2020-12-24 08:50:00|13631.1|13626.1|13632.7|13627.7|13632.7|13627.7|13628.7|13623.7|0
1608800100000|2020-12-24 08:55:00|13633.5|13628.5|13637.9|13632.9|13637.9|13632.9|13632.7|13627.7|0
1608800400000|2020-12-24 09:00:00|13637.4|13632.4|13642.4|13637.4|13642.6|13637.6|13636.3|13631.3|0
1608800700000|2020-12-24 09:05:00|13642.3|13637.3|13638.8|13633.8|13642.4|13637.4|13637.7|13632.7|0
1608801000000|2020-12-24 09:10:00|13639.6|13634.6|13638.5|13633.5|13640.4|13635.4|13637.4|13632.4|0
1608801300000|2020-12-24 09:15:00|13638.9|13633.9|13646.4|13641.4|13647.2|13642.2|13638.5|13633.5|0
1608801600000|2020-12-24 09:20:00|13646.8|13641.8|13639.4|13634.4|13647.9|13642.9|13639.4|13634.4|0
1608801900000|2020-12-24 09:25:00|13640.2|13635.2|13640.9|13635.9|13641.1|13636.1|13637.1|13632.1|0
1608802200000|2020-12-24 09:30:00|13640.8|13635.8|13637.8|13632.8|13640.8|13635.8|13637|13632|0
1608802500000|2020-12-24 09:35:00|13638.6|13633.6|13637.1|13632.1|13638.9|13633.9|13636.3|13631.3|0
1608802800000|2020-12-24 09:40:00|13636.2|13631.2|13632.6|13627.6|13638|13633|13632.6|13627.6|0
1608803100000|2020-12-24 09:45:00|13632.7|13627.7|13638.1|13633.1|13638.1|13633.1|13630.4|13625.4|0
1608803400000|2020-12-24 09:50:00|13638.2|13633.2|13637.2|13632.2|13639.7|13634.7|13637.2|13632.2|0
1608803700000|2020-12-24 09:55:00|13638|13633|13637.9|13632.9|13638.4|13633.4|13636.7|13631.7|0
1608804000000|2020-12-24 10:00:00|13637.5|13632.5|13639.9|13634.9|13640.2|13635.2|13636.6|13631.6|0
1608804300000|2020-12-24 10:05:00|13639.1|13634.1|13642.3|13637.3|13643.6|13638.6|13639.1|13634.1|0
1608804600000|2020-12-24 10:10:00|13641.9|13636.9|13642.8|13637.8|13643.8|13638.8|13641.6|13636.6|0
1608804900000|2020-12-24 10:15:00|13643.6|13638.6|13643.5|13638.5|13645.3|13640.3|13642.8|13637.8|0
1608805200000|2020-12-24 10:20:00|13643.9|13638.9|13641.8|13636.8|13644.4|13639.4|13641.8|13636.8|0
1608805500000|2020-12-24 10:25:00|13642.7|13637.7|13641.1|13636.1|13642.7|13637.7|13641|13636|0
1608805800000|2020-12-24 10:30:00|13641.9|13636.9|13641.3|13636.3|13642.1|13637.1|13641.1|13636.1|0
1608806100000|2020-12-24 10:35:00|13642.1|13637.1|13642.2|13637.2|13642.3|13637.3|13641.3|13636.3|0
1608806400000|2020-12-24 10:40:00|13642.1|13637.1|13645|13640|13645.5|13640.5|13641.7|13636.7|0
1608806700000|2020-12-24 10:45:00|13644.6|13639.6|13643|13638|13644.6|13639.6|13643|13638|0
1608807000000|2020-12-24 10:50:00|13643.8|13638.8|13640.6|13635.6|13643.8|13638.8|13640.6|13635.6|0
1608807300000|2020-12-24 10:55:00|13639.8|13634.8|13639.1|13634.1|13641.8|13636.8|13637.8|13632.8|0
1608807600000|2020-12-24 11:00:00|13639.9|13634.9|13635.7|13630.7|13639.9|13634.9|13635.7|13630.7|0
1608807900000|2020-12-24 11:05:00|13634.9|13629.9|13632.6|13627.6|13634.9|13629.9|13629.8|13624.8|0
1608808200000|2020-12-24 11:10:00|13633.4|13628.4|13634.1|13629.1|13634.1|13629.1|13632.6|13627.6|0
1608808500000|2020-12-24 11:15:00|13634|13629|13634.2|13629.2|13634.2|13629.2|13634|13629|0
1608808800000|2020-12-24 11:20:00|13637.5|13632.5|13636.9|13631.9|13638.4|13633.4|13635|13630|0
1608809100000|2020-12-24 11:25:00|13637.7|13632.7|13632.6|13627.6|13637.8|13632.8|13631.9|13626.9|0
1608809400000|2020-12-24 11:30:00|13633.4|13628.4|13632.6|13627.6|13633.5|13628.5|13630.8|13625.8|0
1608809700000|2020-12-24 11:35:00|13633|13628|13633.5|13628.5|13634.3|13629.3|13632.6|13627.6|0
1608810000000|2020-12-24 11:40:00|13633.1|13628.1|13634.8|13629.8|13635.6|13630.6|13633.1|13628.1|0
1608810300000|2020-12-24 11:45:00|13634.7|13629.7|13635.7|13630.7|13638.1|13633.1|13634|13629|0
1608810600000|2020-12-24 11:50:00|13635.3|13630.3|13637.1|13632.1|13638.2|13633.2|13635.3|13630.3|0
1608810900000|2020-12-24 11:55:00|13636.3|13631.3|13636.8|13631.8|13637.7|13632.7|13635.9|13630.9|0
1608811200000|2020-12-24 12:00:00|13636|13631|13631.3|13626.3|13636|13631|13631.3|13626.3|0
1608811500000|2020-12-24 12:05:00|13630.5|13625.5|13630.7|13625.7|13632.4|13627.4|13628.9|13623.9|0
1608811800000|2020-12-24 12:10:00|13631.5|13626.5|13631.7|13626.7|13632.1|13627.1|13629.2|13624.2|0
1608812100000|2020-12-24 12:15:00|13632.1|13627.1|13632.2|13627.2|13632.2|13627.2|13630.5|13625.5|0
1608812400000|2020-12-24 12:20:00|13631.3|13626.3|13631.3|13626.3|13632.5|13627.5|13631.3|13626.3|0
1608812700000|2020-12-24 12:25:00|13630.5|13625.5|13630.2|13625.2|13631.1|13626.1|13629.4|13624.4|0
1608813000000|2020-12-24 12:30:00|13630.6|13625.6|13622.8|13617.8|13630.6|13625.6|13620.9|13615.9|0
1608813300000|2020-12-24 12:35:00|13622.7|13617.7|13620.5|13615.5|13622.7|13617.7|13616.9|13611.9|0
1608813600000|2020-12-24 12:40:00|13620.7|13615.7|13623.9|13618.9|13625|13620|13617.2|13612.2|0
1608813900000|2020-12-24 12:45:00|13623.5|13618.5|13627|13622|13627.7|13622.7|13623.1|13618.1|0
1608814200000|2020-12-24 12:50:00|13626.2|13621.2|13626.4|13621.4|13627.3|13622.3|13625.5|13620.5|0
1608814500000|2020-12-24 12:55:00|13626.3|13621.3|13627.9|13622.9|13630.8|13625.8|13626.3|13621.3|0
1608814800000|2020-12-24 13:00:00|13627.5|13622.5|13626.5|13621.5|13629.9|13624.9|13625.6|13620.6|0
1608815100000|2020-12-24 13:05:00|13625.6|13620.6|13624.8|13619.8|13628.1|13623.1|13624.8|13619.8|0
1608815400000|2020-12-24 13:10:00|13625.2|13620.2|13628.7|13623.7|13628.7|13623.7|13624|13619|0
1608815700000|2020-12-24 13:15:00|13627.9|13622.9|13629.3|13624.3|13631|13626|13624.4|13619.4|0
1608816000000|2020-12-24 13:20:00|13630.2|13625.2|13628.8|13623.8|13630.2|13625.2|13626.1|13621.1|0
1608816300000|2020-12-24 13:25:00|13629.6|13624.6|13628.8|13623.8|13630.5|13625.5|13628.8|13623.8|0
1608816600000|2020-12-24 13:30:00|13628|13623|13630.5|13625.5|13631.3|13626.3|13628|13623|0
1608816900000|2020-12-24 13:35:00|13630.4|13625.4|13627.7|13622.7|13630.4|13625.4|13627.7|13622.7|0
1608817200000|2020-12-24 13:40:00|13628.5|13623.5|13628.5|13623.5|13628.5|13623.5|13627.6|13622.6|0
1608817500000|2020-12-24 13:45:00|13628.6|13623.6|13625.1|13620.1|13628.6|13623.6|13623.6|13618.6|0
1608817800000|2020-12-24 13:50:00|13625.2|13620.2|13626.6|13621.6|13626.9|13621.9|13624.4|13619.4|0
1608818100000|2020-12-24 13:55:00|13627.4|13622.4|13628|13623|13628|13623|13625.4|13620.4|0
1608818400000|2020-12-24 14:00:00|13628.8|13623.8|13626.7|13621.7|13628.8|13623.8|13625.5|13620.5|0
1608818700000|2020-12-24 14:05:00|13625.9|13620.9|13623.7|13618.7|13626.8|13621.8|13622.6|13617.6|0
1608819000000|2020-12-24 14:10:00|13623.8|13618.8|13626.9|13621.9|13628.5|13623.5|13623|13618|0
1608819300000|2020-12-24 14:15:00|13626.8|13621.8|13624.5|13619.5|13628.5|13623.5|13624.5|13619.5|0
1608819600000|2020-12-24 14:20:00|13625.3|13620.3|13626|13621|13626|13621|13623.6|13618.6|0
1608819900000|2020-12-24 14:25:00|13626.8|13621.8|13627.7|13622.7|13628.6|13623.6|13626.1|13621.1|0
1608820200000|2020-12-24 14:30:00|13628.5|13623.5|13640.5|13635.5|13642.5|13637.5|13624.4|13619.4|0
1608820500000|2020-12-24 14:35:00|13639.7|13634.7|13634.9|13629.9|13643|13638|13630.4|13625.4|0
1608820800000|2020-12-24 14:40:00|13635.7|13630.7|13637.7|13632.7|13640|13635|13633.9|13628.9|0
1608821100000|2020-12-24 14:45:00|13637.3|13632.3|13626.3|13621.3|13638.6|13633.6|13624.9|13619.9|0
1608821400000|2020-12-24 14:50:00|13627.2|13622.2|13628.1|13623.1|13629.8|13624.8|13622|13617|0
1608821700000|2020-12-24 14:55:00|13628.9|13623.9|13634.4|13629.4|13635.7|13630.7|13626.7|13621.7|0
1608822000000|2020-12-24 15:00:00|13635.3|13630.3|13631.6|13626.6|13635.3|13630.3|13629.4|13624.4|0
1608822300000|2020-12-24 15:05:00|13631.2|13626.2|13632.7|13627.7|13638.4|13633.4|13629.2|13624.2|0
1608822600000|2020-12-24 15:10:00|13633|13628|13634.6|13629.6|13637.9|13632.9|13632.2|13627.2|0
1608822900000|2020-12-24 15:15:00|13633.7|13628.7|13636.8|13631.8|13637.6|13632.6|13633.7|13628.7|0
1608823200000|2020-12-24 15:20:00|13637.6|13632.6|13640.1|13635.1|13641.4|13636.4|13636.8|13631.8|0
1608823500000|2020-12-24 15:25:00|13639.2|13634.2|13640.9|13635.9|13642.6|13637.6|13639.2|13634.2|0
1608823800000|2020-12-24 15:30:00|13640.4|13635.4|13643.3|13638.3|13644.4|13639.4|13638.6|13633.6|0
1608824100000|2020-12-24 15:35:00|13642.8|13637.8|13635.4|13630.4|13643.1|13638.1|13634.5|13629.5|0
1608824400000|2020-12-24 15:40:00|13636.2|13631.2|13631.9|13626.9|13637.1|13632.1|13631.1|13626.1|0
1608824700000|2020-12-24 15:45:00|13631.1|13626.1|13632.9|13627.9|13632.9|13627.9|13624.2|13619.2|0
1608825000000|2020-12-24 15:50:00|13632.5|13627.5|13632.2|13627.2|13634.7|13629.7|13630.6|13625.6|0
1608825300000|2020-12-24 15:55:00|13631.8|13626.8|13626.3|13621.3|13632.3|13627.3|13625.1|13620.1|0
1608825600000|2020-12-24 16:00:00|13625.5|13620.5|13629|13624|13629|13624|13621.5|13616.5|0
1608825900000|2020-12-24 16:05:00|13628.2|13623.2|13631.6|13626.6|13631.6|13626.6|13627.3|13622.3|0
1608826200000|2020-12-24 16:10:00|13632|13627|13635.8|13630.8|13637.5|13632.5|13631.6|13626.6|0
1608826500000|2020-12-24 16:15:00|13635.7|13630.7|13630.2|13625.2|13636.5|13631.5|13630|13625|0
1608826800000|2020-12-24 16:20:00|13630.5|13625.5|13629.2|13624.2|13635.4|13630.4|13629.2|13624.2|0
1608827100000|2020-12-24 16:25:00|13630|13625|13622|13617|13630.9|13625.9|13621.9|13616.9|0
1608827400000|2020-12-24 16:30:00|13621.9|13616.9|13627.1|13622.1|13627.1|13622.1|13615.6|13610.6|0
1608827700000|2020-12-24 16:35:00|13626.3|13621.3|13622.4|13617.4|13627.9|13622.9|13621.6|13616.6|0
1608828000000|2020-12-24 16:40:00|13621.6|13616.6|13620.5|13615.5|13625.6|13620.6|13619.7|13614.7|0
1608828300000|2020-12-24 16:45:00|13619.7|13614.7|13613.3|13608.3|13621.4|13616.4|13612|13607|0
1608828600000|2020-12-24 16:50:00|13613.2|13608.2|13618.3|13613.3|13619|13614|13609.7|13604.7|0
1608828900000|2020-12-24 16:55:00|13617.4|13612.4|13618.2|13613.2|13618.2|13613.2|13614.8|13609.8|0
1608829200000|2020-12-24 17:00:00|13618.3|13613.3|13603.5|13598.5|13618.3|13613.3|13603.1|13598.1|0
1608829500000|2020-12-24 17:05:00|13603.1|13598.1|13611.4|13606.4|13614.5|13609.5|13600.5|13595.5|0
1608829800000|2020-12-24 17:10:00|13612.2|13607.2|13617.8|13612.8|13621.1|13616.1|13612.2|13607.2|0
1608830100000|2020-12-24 17:15:00|13617|13612|13611.5|13606.5|13617.8|13612.8|13610.6|13605.6|0
1608830400000|2020-12-24 17:20:00|13612.3|13607.3|13613.3|13608.3|13615.6|13610.6|13607.3|13602.3|0
1608830700000|2020-12-24 17:25:00|13614.2|13609.2|13625.8|13620.8|13625.8|13620.8|13613.7|13608.7|0
1608831000000|2020-12-24 17:30:00|13626.7|13621.7|13631.9|13626.9|13632.9|13627.9|13625.3|13620.3|0
1608831300000|2020-12-24 17:35:00|13631.1|13626.1|13628.1|13623.1|13632.8|13627.8|13626.4|13621.4|0
1608831600000|2020-12-24 17:40:00|13627.2|13622.2|13625.5|13620.5|13628|13623|13620.5|13615.5|0
1608831900000|2020-12-24 17:45:00|13624.6|13619.6|13635.4|13630.4|13635.4|13630.4|13623.8|13618.8|0
1608832200000|2020-12-24 17:50:00|13637|13632|13633.8|13628.8|13643.7|13638.7|13633.4|13628.4|0
1608832500000|2020-12-24 17:55:00|13634.7|13629.7|13644.3|13639.3|13644.4|13639.4|13632.2|13627.2|0
1608832800000|2020-12-24 18:00:00|13645.1|13640.1|13639.4|13634.4|13646|13641|13634.9|13629.9|0
1608833100000|2020-12-24 18:05:00|13640.2|13635.2|13641.8|13636.8|13644.3|13639.3|13638.5|13633.5|0
1608833400000|2020-12-24 18:10:00|13642.6|13637.6|13635.5|13630.5|13644.3|13639.3|13635.5|13630.5|0
1608833700000|2020-12-24 18:15:00|13635.9|13630.9|13635.9|13630.9|13635.9|13630.9|13635.9|13630.9|0
1609110000000|2020-12-27 23:00:00|13608.4|13603.4|13617.9|13612.9|13620|13615|13608|13603|0
1609110300000|2020-12-27 23:05:00|13619.6|13614.6|13637.9|13632.9|13641.2|13636.2|13619.2|13614.2|0
1609110600000|2020-12-27 23:10:00|13638.3|13633.3|13654.5|13649.5|13656.4|13651.4|13638.3|13633.3|0
1609110900000|2020-12-27 23:15:00|13654.9|13649.9|13646|13641|13659.4|13654.4|13644.3|13639.3|0
1609111200000|2020-12-27 23:20:00|13645.2|13640.2|13678.4|13673.4|13690.9|13685.9|13641|13636|0
1609111500000|2020-12-27 23:25:00|13680.5|13675.5|13693.5|13688.5|13701.3|13696.3|13678.4|13673.4|0
1609111800000|2020-12-27 23:30:00|13693|13688|13688.2|13683.2|13695.9|13690.9|13684.8|13679.8|0
1609112100000|2020-12-27 23:35:00|13688.6|13683.6|13692|13687|13693.4|13688.4|13687.4|13682.4|0
1609112400000|2020-12-27 23:40:00|13691.7|13686.7|13681.7|13676.7|13691.7|13686.7|13680.1|13675.1|0
1609112700000|2020-12-27 23:45:00|13682|13677|13677.2|13672.2|13682.4|13677.4|13675|13670|0
1609113000000|2020-12-27 23:50:00|13676.8|13671.8|13682.3|13677.3|13682.3|13677.3|13676.8|13671.8|0
1609113300000|2020-12-27 23:55:00|13681.9|13676.9|13683.4|13678.4|13683.8|13678.8|13678.6|13673.6|0
1609113600000|2020-12-28 00:00:00|13683.8|13678.8|13684.8|13679.8|13691.8|13686.8|13683.4|13678.4|0
1609113900000|2020-12-28 00:05:00|13684.4|13679.4|13676.3|13671.3|13684.8|13679.8|13674.9|13669.9|0
1609114200000|2020-12-28 00:10:00|13676.7|13671.7|13658|13653|13677.5|13672.5|13658|13653|0
1609114500000|2020-12-28 00:15:00|13657.2|13652.2|13631|13627|13668|13664|13619.5|13615.5|147
1609114800000|2020-12-28 00:20:00|13630|13626|13643|13639|13649.5|13645.5|13629.5|13625.5|49
1609115100000|2020-12-28 00:25:00|13645|13641|13656|13652|13662.5|13658.5|13645|13641|37
1609115400000|2020-12-28 00:30:00|13656.5|13652.5|13654|13650|13661|13657|13646.5|13642.5|33
1609115700000|2020-12-28 00:35:00|13654.5|13650.5|13659.5|13655.5|13672.5|13668.5|13654.5|13650.5|38
1609116000000|2020-12-28 00:40:00|13659|13655|13667.5|13663.5|13671|13667|13659|13655|22
1609116300000|2020-12-28 00:45:00|13667|13663|13662.5|13658.5|13669|13665|13662|13658|10
1609116600000|2020-12-28 00:50:00|13663|13659|13662|13658|13663|13659|13655|13651|4
1609116900000|2020-12-28 00:55:00|13662.5|13658.5|13666|13662|13666|13662|13659.5|13655.5|6
1609117200000|2020-12-28 01:00:00|13665.5|13661.5|13666|13662|13673.5|13669.5|13663|13659|26
1609117500000|2020-12-28 01:05:00|13665.5|13661.5|13665|13661|13665.5|13661.5|13655.5|13651.5|19
1609117800000|2020-12-28 01:10:00|13664.5|13660.5|13667.5|13663.5|13671|13667|13660|13656|26
1609118100000|2020-12-28 01:15:00|13668|13664|13656|13652|13669|13665|13649|13645|15
1609118400000|2020-12-28 01:20:00|13655.5|13651.5|13655.5|13651.5|13656.5|13652.5|13647|13643|8
1609118700000|2020-12-28 01:25:00|13656.5|13652.5|13657.5|13653.5|13659.5|13655.5|13655.5|13651.5|14
1609119000000|2020-12-28 01:30:00|13657|13653|13664.5|13660.5|13664.5|13660.5|13651|13647|10
1609119300000|2020-12-28 01:35:00|13665.5|13661.5|13672|13668|13672.5|13668.5|13662|13658|1
1609119600000|2020-12-28 01:40:00|13672.5|13668.5|13670|13666|13676.5|13672.5|13669|13665|12
1609119900000|2020-12-28 01:45:00|13669.5|13665.5|13664|13660|13669.5|13665.5|13664|13660|2
1609120200000|2020-12-28 01:50:00|13663.5|13659.5|13656.5|13652.5|13664.5|13660.5|13656.5|13652.5|29
1609120500000|2020-12-28 01:55:00|13657|13653|13652.5|13648.5|13657|13653|13650|13646|27
1609120800000|2020-12-28 02:00:00|13653|13649|13649|13645|13654|13650|13647|13643|16
1609121100000|2020-12-28 02:05:00|13649.5|13645.5|13649|13645|13651.5|13647.5|13647|13643|8
1609121400000|2020-12-28 02:10:00|13649.5|13645.5|13654.5|13650.5|13655|13651|13647.5|13643.5|16
1609121700000|2020-12-28 02:15:00|13653.5|13649.5|13657|13653|13659.5|13655.5|13653.5|13649.5|7
1609122000000|2020-12-28 02:20:00|13656.5|13652.5|13669.5|13665.5|13674.5|13670.5|13656.5|13652.5|32
1609122300000|2020-12-28 02:25:00|13669|13665|13657|13653|13669.5|13665.5|13653.5|13649.5|36
1609122600000|2020-12-28 02:30:00|13655|13651|13671|13667|13673|13669|13655|13651|35
1609122900000|2020-12-28 02:35:00|13670.5|13666.5|13669.5|13665.5|13670.5|13666.5|13667.5|13663.5|3
1609123200000|2020-12-28 02:40:00|13670|13666|13668|13664|13670.5|13666.5|13668|13664|6
1609123500000|2020-12-28 02:45:00|13668.5|13664.5|13672.5|13668.5|13672.5|13668.5|13668.5|13664.5|4
1609123800000|2020-12-28 02:50:00|13676|13672|13673|13669|13676.5|13672.5|13671.5|13667.5|9
1609124100000|2020-12-28 02:55:00|13674.5|13670.5|13673.5|13669.5|13674.5|13670.5|13669|13665|4
1609124400000|2020-12-28 03:00:00|13674|13670|13682.5|13678.5|13685.5|13681.5|13672.5|13668.5|32
1609124700000|2020-12-28 03:05:00|13680.5|13676.5|13679|13675|13683|13679|13676|13672|8
1609125000000|2020-12-28 03:10:00|13678.5|13674.5|13682.5|13678.5|13682.5|13678.5|13677|13673|3
1609125300000|2020-12-28 03:15:00|13684|13680|13681|13677|13686|13682|13679.5|13675.5|11
1609125600000|2020-12-28 03:20:00|13681.5|13677.5|13676|13672|13682.5|13678.5|13667.5|13663.5|17
1609125900000|2020-12-28 03:25:00|13675.5|13671.5|13675|13671|13679.5|13675.5|13675|13671|2
1609126200000|2020-12-28 03:30:00|13674.5|13670.5|13681|13677|13681.5|13677.5|13674.5|13670.5|7
1609126500000|2020-12-28 03:35:00|13682.5|13678.5|13682|13678|13690.5|13686.5|13682|13678|17
1609126800000|2020-12-28 03:40:00|13681.5|13677.5|13683|13679|13683|13679|13680|13676|3
1609127100000|2020-12-28 03:45:00|13682.5|13678.5|13680.5|13676.5|13689|13685|13678.5|13674.5|16
1609127400000|2020-12-28 03:50:00|13681.5|13677.5|13685|13681|13685|13681|13681|13677|11
1609127700000|2020-12-28 03:55:00|13684.5|13680.5|13681.5|13677.5|13687|13683|13681.5|13677.5|20
1609128000000|2020-12-28 04:00:00|13680.5|13676.5|13674|13670|13681|13677|13673|13669|3
1609128300000|2020-12-28 04:05:00|13673|13669|13674.5|13670.5|13677|13673|13673|13669|5
1609128600000|2020-12-28 04:10:00|13674|13670|13673.5|13669.5|13674|13670|13672.5|13668.5|7
1609128900000|2020-12-28 04:15:00|13676|13672|13674|13670|13676|13672|13673.5|13669.5|5
1609129200000|2020-12-28 04:20:00|13673|13669|13675|13671|13675.5|13671.5|13672.5|13668.5|4
1609129500000|2020-12-28 04:25:00|13674.5|13670.5|13676|13672|13676|13672|13673|13669|3
1609129800000|2020-12-28 04:30:00|13676.5|13672.5|13677|13673|13677.5|13673.5|13676|13672|3
1609130100000|2020-12-28 04:35:00|13678.5|13674.5|13678.5|13674.5|13678.5|13674.5|13678|13674|0
1609130400000|2020-12-28 04:40:00|13679|13675|13682.5|13678.5|13684|13680|13677|13673|19
1609130700000|2020-12-28 04:45:00|13682|13678|13683|13679|13684|13680|13680|13676|1
1609131000000|2020-12-28 04:50:00|13683.5|13679.5|13681|13677|13684|13680|13681|13677|3
1609131300000|2020-12-28 04:55:00|13680|13676|13679.5|13675.5|13681.5|13677.5|13678.5|13674.5|3
1609131600000|2020-12-28 05:00:00|13679|13675|13677.5|13673.5|13679.5|13675.5|13676|13672|29
1609131900000|2020-12-28 05:05:00|13677|13673|13677.5|13673.5|13679|13675|13676.5|13672.5|8
1609132200000|2020-12-28 05:10:00|13677|13673|13687|13683|13687|13683|13676.5|13672.5|33
1609132500000|2020-12-28 05:15:00|13686.5|13682.5|13689|13685|13689|13685|13685|13681|16
1609132800000|2020-12-28 05:20:00|13689.5|13685.5|13689|13685|13690|13686|13688|13684|1
1609133100000|2020-12-28 05:25:00|13689.5|13685.5|13688|13684|13689.5|13685.5|13687.5|13683.5|3
1609133400000|2020-12-28 05:30:00|13686.5|13682.5|13687.5|13683.5|13687.5|13683.5|13684.5|13680.5|4
1609133700000|2020-12-28 05:35:00|13687|13683|13685.5|13681.5|13687.5|13683.5|13685.5|13681.5|7
1609134000000|2020-12-28 05:40:00|13685|13681|13679.5|13675.5|13685|13681|13679.5|13675.5|5
1609134300000|2020-12-28 05:45:00|13680|13676|13679|13675|13681.5|13677.5|13679|13675|7
1609134600000|2020-12-28 05:50:00|13678.5|13674.5|13679.5|13675.5|13680.5|13676.5|13676.5|13672.5|29
1609134900000|2020-12-28 05:55:00|13678.5|13674.5|13680.5|13676.5|13680.5|13676.5|13677|13673|7
1609135200000|2020-12-28 06:00:00|13681|13677|13680|13676|13683.5|13679.5|13679.5|13675.5|9
1609135500000|2020-12-28 06:05:00|13679|13675|13666|13662|13680|13676|13663.5|13659.5|50
1609135800000|2020-12-28 06:10:00|13665.5|13661.5|13667|13663|13668.5|13664.5|13665|13661|14
1609136100000|2020-12-28 06:15:00|13666.5|13662.5|13667|13663|13668|13664|13665|13661|9
1609136400000|2020-12-28 06:20:00|13667.5|13663.5|13670.5|13666.5|13676|13672|13666|13662|28
1609136700000|2020-12-28 06:25:00|13670|13666|13676|13672|13676.5|13672.5|13669|13665|25
1609137000000|2020-12-28 06:30:00|13677|13673|13675|13671|13677|13673|13670|13666|39
1609137300000|2020-12-28 06:35:00|13675.5|13671.5|13687.5|13683.5|13688|13684|13675|13671|64
1609137600000|2020-12-28 06:40:00|13688|13684|13688|13684|13688.5|13684.5|13686.5|13682.5|9
1609137900000|2020-12-28 06:45:00|13687.5|13683.5|13685|13681|13687.5|13683.5|13684.5|13680.5|7
1609138200000|2020-12-28 06:50:00|13684.5|13680.5|13677.5|13673.5|13685|13681|13677.5|13673.5|42
1609138500000|2020-12-28 06:55:00|13678|13674|13693|13689|13695.5|13691.5|13678|13674|73
1609138800000|2020-12-28 07:00:00|13692|13690|13725|13723|13726|13724|13684|13682|433
1609139100000|2020-12-28 07:05:00|13725.5|13723.5|13732|13730|13741|13739|13721|13719|400
1609139400000|2020-12-28 07:10:00|13735|13733|13747|13745|13750|13748|13726.5|13724.5|223
1609139700000|2020-12-28 07:15:00|13748|13746|13761.5|13759.5|13784.5|13782.5|13747|13745|568
1609140000000|2020-12-28 07:20:00|13762|13760|13772|13770|13772|13770|13760.5|13758.5|146
1609140300000|2020-12-28 07:25:00|13771.5|13769.5|13766.5|13764.5|13771.5|13769.5|13761|13759|115
1609140600000|2020-12-28 07:30:00|13765.5|13763.5|13762|13760|13767.5|13765.5|13752|13750|162
1609140900000|2020-12-28 07:35:00|13762.5|13760.5|13761.5|13759.5|13767|13765|13759|13757|106
1609141200000|2020-12-28 07:40:00|13761|13759|13772|13770|13772|13770|13759.5|13757.5|121
1609141500000|2020-12-28 07:45:00|13771.5|13769.5|13761.5|13759.5|13771.5|13769.5|13756|13754|125
1609141800000|2020-12-28 07:50:00|13763|13761|13773|13771|13773|13771|13761.5|13759.5|90
1609142100000|2020-12-28 07:55:00|13772.5|13770.5|13767|13765|13774.5|13772.5|13761|13759|210
1609142400000|2020-12-28 08:00:00|13766.6|13765.4|13784.1|13782.9|13804.1|13802.9|13757.1|13755.9|1199
1609142700000|2020-12-28 08:05:00|13783.6|13782.4|13766.1|13764.9|13789.1|13787.9|13756.6|13755.4|727
1609143000000|2020-12-28 08:10:00|13770.1|13768.9|13754.6|13753.4|13775.1|13773.9|13743.6|13742.4|515
1609143300000|2020-12-28 08:15:00|13755.1|13753.9|13774.1|13772.9|13778.1|13776.9|13754.1|13752.9|460
1609143600000|2020-12-28 08:20:00|13773.6|13772.4|13816.1|13814.9|13829.6|13828.4|13772.1|13770.9|951
1609143900000|2020-12-28 08:25:00|13814.1|13812.9|13817.1|13815.9|13818.1|13816.9|13797.1|13795.9|507
1609144200000|2020-12-28 08:30:00|13817.6|13816.4|13814.1|13812.9|13827.1|13825.9|13810.1|13808.9|471
1609144500000|2020-12-28 08:35:00|13815.1|13813.9|13793.1|13791.9|13817.6|13816.4|13783.1|13781.9|524
1609144800000|2020-12-28 08:40:00|13792.6|13791.4|13784.6|13783.4|13799.1|13797.9|13779.6|13778.4|358
1609145100000|2020-12-28 08:45:00|13785.1|13783.9|13798.1|13796.9|13798.1|13796.9|13781.1|13779.9|244
1609145400000|2020-12-28 08:50:00|13798.6|13797.4|13777.6|13776.4|13801.1|13799.9|13768.6|13767.4|420
1609145700000|2020-12-28 08:55:00|13778.1|13776.9|13804.1|13802.9|13804.1|13802.9|13777.1|13775.9|307
1609146000000|2020-12-28 09:00:00|13803.6|13802.4|13795.6|13794.4|13810.6|13809.4|13790.6|13789.4|233
1609146300000|2020-12-28 09:05:00|13794.1|13792.9|13792.6|13791.4|13803.1|13801.9|13792.6|13791.4|173
1609146600000|2020-12-28 09:10:00|13792.1|13790.9|13795.1|13793.9|13812.1|13810.9|13789.1|13787.9|241
1609146900000|2020-12-28 09:15:00|13795.6|13794.4|13792.6|13791.4|13801.1|13799.9|13787.6|13786.4|167
1609147200000|2020-12-28 09:20:00|13793.1|13791.9|13796.1|13794.9|13797.6|13796.4|13782.6|13781.4|180
1609147500000|2020-12-28 09:25:00|13797.1|13795.9|13782.1|13780.9|13797.6|13796.4|13780.1|13778.9|170
1609147800000|2020-12-28 09:30:00|13782.6|13781.4|13786.1|13784.9|13787.1|13785.9|13775.6|13774.4|178
1609148100000|2020-12-28 09:35:00|13786.6|13785.4|13774.6|13773.4|13790.6|13789.4|13773.1|13771.9|183
1609148400000|2020-12-28 09:40:00|13775.1|13773.9|13789.1|13787.9|13789.1|13787.9|13773.6|13772.4|129
1609148700000|2020-12-28 09:45:00|13789.6|13788.4|13786.1|13784.9|13793.1|13791.9|13784.6|13783.4|156
1609149000000|2020-12-28 09:50:00|13785.6|13784.4|13783.6|13782.4|13789.6|13788.4|13778.1|13776.9|176
1609149300000|2020-12-28 09:55:00|13784.1|13782.9|13779.1|13777.9|13787.6|13786.4|13775.6|13774.4|130
1609149600000|2020-12-28 10:00:00|13778.1|13776.9|13775.1|13773.9|13780.6|13779.4|13772.6|13771.4|168
1609149900000|2020-12-28 10:05:00|13774.6|13773.4|13780.1|13778.9|13781.6|13780.4|13773.6|13772.4|54
1609150200000|2020-12-28 10:10:00|13779.1|13777.9|13783.6|13782.4|13786.1|13784.9|13774.1|13772.9|174
1609150500000|2020-12-28 10:15:00|13784.1|13782.9|13786.6|13785.4|13789.1|13787.9|13775.6|13774.4|128
1609150800000|2020-12-28 10:20:00|13785.6|13784.4|13777.1|13775.9|13786.1|13784.9|13776.1|13774.9|119
1609151100000|2020-12-28 10:25:00|13778.6|13777.4|13781.1|13779.9|13783.1|13781.9|13777.1|13775.9|67
1609151400000|2020-12-28 10:30:00|13781.6|13780.4|13796.6|13795.4|13798.1|13796.9|13780.6|13779.4|186
1609151700000|2020-12-28 10:35:00|13796.1|13794.9|13797.1|13795.9|13801.1|13799.9|13792.1|13790.9|156
1609152000000|2020-12-28 10:40:00|13796.6|13795.4|13801.1|13799.9|13801.1|13799.9|13795.6|13794.4|95
1609152300000|2020-12-28 10:45:00|13799.1|13797.9|13795.1|13793.9|13801.1|13799.9|13793.6|13792.4|106
1609152600000|2020-12-28 10:50:00|13794.6|13793.4|13801.1|13799.9|13803.6|13802.4|13793.1|13791.9|158
1609152900000|2020-12-28 10:55:00|13800.6|13799.4|13796.1|13794.9|13801.6|13800.4|13791.1|13789.9|100
1609153200000|2020-12-28 11:00:00|13796.6|13795.4|13799.1|13797.9|13801.6|13800.4|13795.1|13793.9|232
1609153500000|2020-12-28 11:05:00|13799.6|13798.4|13798.1|13796.9|13804.6|13803.4|13797.1|13795.9|100
1609153800000|2020-12-28 11:10:00|13796.6|13795.4|13805.1|13803.9|13807.6|13806.4|13796.6|13795.4|129
1609154100000|2020-12-28 11:15:00|13804.6|13803.4|13794.1|13792.9|13806.1|13804.9|13793.6|13792.4|213
1609154400000|2020-12-28 11:20:00|13795.1|13793.9|13795.1|13793.9|13796.1|13794.9|13792.1|13790.9|151
1609154700000|2020-12-28 11:25:00|13794.1|13792.9|13800.6|13799.4|13801.1|13799.9|13794.1|13792.9|76
1609155000000|2020-12-28 11:30:00|13800.1|13798.9|13800.1|13798.9|13803.1|13801.9|13798.1|13796.9|139
1609155300000|2020-12-28 11:35:00|13800.6|13799.4|13804.1|13802.9|13804.6|13803.4|13799.6|13798.4|105
1609155600000|2020-12-28 11:40:00|13804.6|13803.4|13798.6|13797.4|13805.1|13803.9|13797.1|13795.9|113
1609155900000|2020-12-28 11:45:00|13798.1|13796.9|13791.6|13790.4|13801.1|13799.9|13791.6|13790.4|133
1609156200000|2020-12-28 11:50:00|13792.1|13790.9|13794.1|13792.9|13795.6|13794.4|13790.6|13789.4|96
1609156500000|2020-12-28 11:55:00|13794.6|13793.4|13800.1|13798.9|13801.1|13799.9|13792.6|13791.4|66
1609156800000|2020-12-28 12:00:00|13799.6|13798.4|13797.1|13795.9|13800.6|13799.4|13794.6|13793.4|102
1609157100000|2020-12-28 12:05:00|13796.6|13795.4|13790.1|13788.9|13798.1|13796.9|13787.6|13786.4|164
1609157400000|2020-12-28 12:10:00|13789.6|13788.4|13791.1|13789.9|13795.1|13793.9|13788.1|13786.9|77
1609157700000|2020-12-28 12:15:00|13791.6|13790.4|13794.1|13792.9|13795.1|13793.9|13791.1|13789.9|47
1609158000000|2020-12-28 12:20:00|13793.1|13791.9|13799.1|13797.9|13800.6|13799.4|13793.1|13791.9|78
1609158300000|2020-12-28 12:25:00|13799.6|13798.4|13801.1|13799.9|13801.6|13800.4|13799.1|13797.9|56
1609158600000|2020-12-28 12:30:00|13800.6|13799.4|13800.1|13798.9|13804.1|13802.9|13796.1|13794.9|85
1609158900000|2020-12-28 12:35:00|13799.6|13798.4|13797.1|13795.9|13803.6|13802.4|13796.6|13795.4|61
1609159200000|2020-12-28 12:40:00|13797.6|13796.4|13800.1|13798.9|13802.6|13801.4|13797.1|13795.9|62
1609159500000|2020-12-28 12:45:00|13799.6|13798.4|13798.1|13796.9|13802.1|13800.9|13798.1|13796.9|46
1609159800000|2020-12-28 12:50:00|13797.6|13796.4|13801.6|13800.4|13802.1|13800.9|13793.6|13792.4|123
1609160100000|2020-12-28 12:55:00|13801.1|13799.9|13798.1|13796.9|13802.1|13800.9|13796.1|13794.9|54
1609160400000|2020-12-28 13:00:00|13797.6|13796.4|13798.1|13796.9|13800.6|13799.4|13794.1|13792.9|149
1609160700000|2020-12-28 13:05:00|13797.1|13795.9|13797.1|13795.9|13798.6|13797.4|13793.1|13791.9|43
1609161000000|2020-12-28 13:10:00|13797.6|13796.4|13793.6|13792.4|13798.1|13796.9|13793.1|13791.9|63
1609161300000|2020-12-28 13:15:00|13794.1|13792.9|13801.1|13799.9|13801.1|13799.9|13792.1|13790.9|131
1609161600000|2020-12-28 13:20:00|13800.1|13798.9|13798.1|13796.9|13804.6|13803.4|13797.6|13796.4|118
1609161900000|2020-12-28 13:25:00|13798.6|13797.4|13802.6|13801.4|13802.6|13801.4|13797.6|13796.4|115
1609162200000|2020-12-28 13:30:00|13803.1|13801.9|13804.1|13802.9|13804.6|13803.4|13802.1|13800.9|108
1609162500000|2020-12-28 13:35:00|13804.6|13803.4|13804.1|13802.9|13804.6|13803.4|13802.6|13801.4|67
1609162800000|2020-12-28 13:40:00|13803.6|13802.4|13797.1|13795.9|13804.6|13803.4|13795.1|13793.9|151
1609163100000|2020-12-28 13:45:00|13796.6|13795.4|13797.1|13795.9|13798.1|13796.9|13789.6|13788.4|106
1609163400000|2020-12-28 13:50:00|13798.1|13796.9|13801.1|13799.9|13802.6|13801.4|13797.6|13796.4|79
1609163700000|2020-12-28 13:55:00|13800.6|13799.4|13798.6|13797.4|13801.1|13799.9|13798.6|13797.4|48
1609164000000|2020-12-28 14:00:00|13799.1|13797.9|13796.1|13794.9|13800.1|13798.9|13794.1|13792.9|84
1609164300000|2020-12-28 14:05:00|13796.6|13795.4|13789.5|13788.3|13797.6|13796.4|13783.5|13782.3|113
1609164600000|2020-12-28 14:10:00|13790|13788.8|13789.5|13788.3|13792|13790.8|13788|13786.8|83
1609164900000|2020-12-28 14:15:00|13790|13788.8|13788.5|13787.3|13793|13791.8|13788|13786.8|55
1609165200000|2020-12-28 14:20:00|13789|13787.8|13792.5|13791.3|13792.5|13791.3|13789|13787.8|29
1609165500000|2020-12-28 14:25:00|13792|13790.8|13793.5|13792.3|13793.5|13792.3|13791|13789.8|48
1609165800000|2020-12-28 14:30:00|13794|13792.8|13781|13779.8|13796|13794.8|13777.5|13776.3|423
1609166100000|2020-12-28 14:35:00|13780.5|13779.3|13778.5|13777.3|13782|13780.8|13773.5|13772.3|258
1609166400000|2020-12-28 14:40:00|13779|13777.8|13775.5|13774.3|13780.5|13779.3|13774|13772.8|187
1609166700000|2020-12-28 14:45:00|13776|13774.8|13796.5|13795.3|13800|13798.8|13771.5|13770.3|330
1609167000000|2020-12-28 14:50:00|13796|13794.8|13795|13793.8|13796.5|13795.3|13790|13788.8|156
1609167300000|2020-12-28 14:55:00|13794.5|13793.3|13799.5|13798.3|13807.5|13806.3|13794|13792.8|259
1609167600000|2020-12-28 15:00:00|13798.5|13797.3|13795.5|13794.3|13802|13800.8|13793.5|13792.3|159
1609167900000|2020-12-28 15:05:00|13795|13793.8|13783.5|13782.3|13795|13793.8|13779.5|13778.3|211
1609168200000|2020-12-28 15:10:00|13782.7|13781.5|13794.7|13793.5|13802.2|13801|13782.2|13781|183
1609168500000|2020-12-28 15:15:00|13794.2|13793|13789.7|13788.5|13794.2|13793|13786.7|13785.5|179
1609168800000|2020-12-28 15:20:00|13789.2|13788|13803.7|13802.5|13807.2|13806|13788.7|13787.5|316
1609169100000|2020-12-28 15:25:00|13804.2|13803|13802.7|13801.5|13808.2|13807|13800.2|13799|313
1609169400000|2020-12-28 15:30:00|13802.2|13801|13803.7|13802.5|13806.2|13805|13800.2|13799|153
1609169700000|2020-12-28 15:35:00|13803.2|13802|13798.7|13797.5|13804.7|13803.5|13797.7|13796.5|146
1609170000000|2020-12-28 15:40:00|13798.2|13797|13798.7|13797.5|13804.7|13803.5|13795.2|13794|144
1609170300000|2020-12-28 15:45:00|13799.2|13798|13794.7|13793.5|13801.7|13800.5|13789.7|13788.5|243
1609170600000|2020-12-28 15:50:00|13794.2|13793|13794.7|13793.5|13800.2|13799|13793.7|13792.5|102
1609170900000|2020-12-28 15:55:00|13795.2|13794|13791.2|13790|13796.7|13795.5|13786.7|13785.5|291
1609171200000|2020-12-28 16:00:00|13790.7|13789.5|13786.7|13785.5|13792.7|13791.5|13784.7|13783.5|305
1609171500000|2020-12-28 16:05:00|13786.2|13785|13789.7|13788.5|13790.2|13789|13785.7|13784.5|101
1609171800000|2020-12-28 16:10:00|13789.2|13788|13785.7|13784.5|13789.7|13788.5|13782.7|13781.5|129
1609172100000|2020-12-28 16:15:00|13785.2|13784|13780.2|13779|13785.7|13784.5|13778.2|13777|153
1609172400000|2020-12-28 16:20:00|13780.7|13779.5|13789.7|13788.5|13790.2|13789|13778.7|13777.5|201
1609172700000|2020-12-28 16:25:00|13790.2|13789|13797.7|13796.5|13798.7|13797.5|13784.7|13783.5|463
1609173000000|2020-12-28 16:30:00|13798.1|13796.1|13789.6|13787.6|13801.6|13799.6|13789.1|13787.1|510
1609173300000|2020-12-28 16:35:00|13789.1|13787.1|13793.6|13791.6|13796.1|13794.1|13786.1|13784.1|433
1609173600000|2020-12-28 16:40:00|13793.1|13791.1|13798.1|13796.1|13802.1|13800.1|13793.1|13791.1|159
1609173900000|2020-12-28 16:45:00|13798.6|13796.6|13791.6|13789.6|13799.1|13797.1|13791.6|13789.6|138
1609174200000|2020-12-28 16:50:00|13791.1|13789.1|13792.1|13790.1|13793.1|13791.1|13790.1|13788.1|117
1609174500000|2020-12-28 16:55:00|13791.6|13789.6|13793.1|13791.1|13794.6|13792.6|13791.1|13789.1|77
1609174800000|2020-12-28 17:00:00|13792.6|13790.6|13791.1|13789.1|13793.1|13791.1|13786.6|13784.6|81
1609175100000|2020-12-28 17:05:00|13791.6|13789.6|13792.1|13790.1|13792.1|13790.1|13789.1|13787.1|47
1609175400000|2020-12-28 17:10:00|13792.6|13790.6|13786.1|13784.1|13793.1|13791.1|13785.6|13783.6|93
1609175700000|2020-12-28 17:15:00|13786.6|13784.6|13789.1|13787.1|13791.1|13789.1|13786.1|13784.1|48
1609176000000|2020-12-28 17:20:00|13788.6|13786.6|13785.1|13783.1|13789.1|13787.1|13784.1|13782.1|69
1609176300000|2020-12-28 17:25:00|13784.6|13782.6|13786.1|13784.1|13788.1|13786.1|13784.6|13782.6|42
1609176600000|2020-12-28 17:30:00|13785.6|13783.6|13782.6|13780.6|13785.6|13783.6|13781.6|13779.6|76
1609176900000|2020-12-28 17:35:00|13782.1|13780.1|13783.1|13781.1|13784.6|13782.6|13781.6|13779.6|63
1609177200000|2020-12-28 17:40:00|13782.6|13780.6|13788.1|13786.1|13788.1|13786.1|13782.6|13780.6|33
1609177500000|2020-12-28 17:45:00|13787.1|13785.1|13783.1|13781.1|13788.1|13786.1|13782.6|13780.6|23
1609177800000|2020-12-28 17:50:00|13783.6|13781.6|13781.1|13779.1|13785.6|13783.6|13781.1|13779.1|26
1609178100000|2020-12-28 17:55:00|13780.6|13778.6|13781.1|13779.1|13781.6|13779.6|13777.6|13775.6|59
1609178400000|2020-12-28 18:00:00|13781.6|13779.6|13783.1|13781.1|13783.6|13781.6|13780.1|13778.1|37
1609178700000|2020-12-28 18:05:00|13783.6|13781.6|13783.1|13781.1|13784.1|13782.1|13780.6|13778.6|17
1609179000000|2020-12-28 18:10:00|13782.6|13780.6|13784.1|13782.1|13785.1|13783.1|13782.1|13780.1|29
1609179300000|2020-12-28 18:15:00|13783.6|13781.6|13783.1|13781.1|13785.1|13783.1|13782.6|13780.6|9
1609179600000|2020-12-28 18:20:00|13783.6|13781.6|13781.1|13779.1|13784.6|13782.6|13780.1|13778.1|24
1609179900000|2020-12-28 18:25:00|13781.6|13779.6|13782.6|13780.6|13783.1|13781.1|13780.1|13778.1|7
1609180200000|2020-12-28 18:30:00|13783.1|13781.1|13783.1|13781.1|13784.6|13782.6|13782.6|13780.6|19
1609180500000|2020-12-28 18:35:00|13782.6|13780.6|13786.1|13784.1|13787.6|13785.6|13782.1|13780.1|23
1609180800000|2020-12-28 18:40:00|13785.6|13783.6|13786.1|13784.1|13788.1|13786.1|13785.1|13783.1|22
1609181100000|2020-12-28 18:45:00|13785.6|13783.6|13784.1|13782.1|13786.6|13784.6|13784.1|13782.1|18
1609181400000|2020-12-28 18:50:00|13784.6|13782.6|13786.1|13784.1|13788.1|13786.1|13784.6|13782.6|25
1609181700000|2020-12-28 18:55:00|13786.6|13784.6|13786.6|13784.6|13788.1|13786.1|13786.1|13784.1|14
1609182000000|2020-12-28 19:00:00|13785.6|13783.6|13787.1|13785.1|13788.1|13786.1|13785.6|13783.6|25
1609182300000|2020-12-28 19:05:00|13786.6|13784.6|13785.1|13783.1|13787.6|13785.6|13784.1|13782.1|23
1609182600000|2020-12-28 19:10:00|13784.6|13782.6|13788.1|13786.1|13788.1|13786.1|13784.6|13782.6|8
1609182900000|2020-12-28 19:15:00|13787.6|13785.6|13788.6|13786.6|13790.1|13788.1|13785.1|13783.1|18
1609183200000|2020-12-28 19:20:00|13788.1|13786.1|13786.6|13784.6|13788.6|13786.6|13784.6|13782.6|49
1609183500000|2020-12-28 19:25:00|13787.1|13785.1|13785.1|13783.1|13788.1|13786.1|13784.1|13782.1|15
1609183800000|2020-12-28 19:30:00|13784.6|13782.6|13785.6|13783.6|13786.1|13784.1|13784.1|13782.1|11
1609184100000|2020-12-28 19:35:00|13786.1|13784.1|13785.6|13783.6|13787.6|13785.6|13785.1|13783.1|10
1609184400000|2020-12-28 19:40:00|13786.1|13784.1|13786.6|13784.6|13788.1|13786.1|13786.1|13784.1|14
1609184700000|2020-12-28 19:45:00|13787.6|13785.6|13788.1|13786.1|13788.1|13786.1|13785.1|13783.1|13
1609185000000|2020-12-28 19:50:00|13788.6|13786.6|13785.1|13783.1|13788.6|13786.6|13784.6|13782.6|19
1609185300000|2020-12-28 19:55:00|13784.6|13782.6|13785.1|13783.1|13785.1|13783.1|13782.1|13780.1|22
1609185600000|2020-12-28 20:00:00|13785.6|13783.6|13784.1|13782.1|13785.6|13783.6|13782.1|13780.1|17
1609185900000|2020-12-28 20:05:00|13783.6|13781.6|13778.6|13776.6|13784.6|13782.6|13778.1|13776.1|28
1609186200000|2020-12-28 20:10:00|13778.1|13776.1|13775.6|13773.6|13778.6|13776.6|13775.1|13773.1|37
1609186500000|2020-12-28 20:15:00|13776.1|13774.1|13780.1|13778.1|13781.1|13779.1|13774.1|13772.1|55
1609186800000|2020-12-28 20:20:00|13779.6|13777.6|13781.1|13779.1|13781.1|13779.1|13777.6|13775.6|29
1609187100000|2020-12-28 20:25:00|13780.1|13778.1|13770.1|13768.1|13780.1|13778.1|13768.1|13766.1|64
1609187400000|2020-12-28 20:30:00|13771.1|13769.1|13769.1|13767.1|13773.1|13771.1|13768.6|13766.6|45
1609187700000|2020-12-28 20:35:00|13768.6|13766.6|13770.6|13768.6|13772.6|13770.6|13767.6|13765.6|46
1609188000000|2020-12-28 20:40:00|13770.1|13768.1|13773.6|13771.6|13774.6|13772.6|13768.1|13766.1|98
1609188300000|2020-12-28 20:45:00|13773.1|13771.1|13779.1|13777.1|13780.6|13778.6|13773.1|13771.1|141
1609188600000|2020-12-28 20:50:00|13779.6|13777.6|13772.1|13770.1|13780.1|13778.1|13768.6|13766.6|127
1609188900000|2020-12-28 20:55:00|13772.6|13770.6|13778.1|13776.1|13784.1|13782.1|13771.6|13769.6|172
1609189200000|2020-12-28 21:00:00|13782.1|13777.1|13787.1|13782.1|13787.9|13782.9|13774.8|13769.8|6
1609189500000|2020-12-28 21:05:00|13786.3|13781.3|13786.8|13781.8|13787.9|13782.9|13785.1|13780.1|0
1609189800000|2020-12-28 21:10:00|13785.9|13780.9|13787.7|13782.7|13788.5|13783.5|13785|13780|0
1609190100000|2020-12-28 21:15:00|13787.8|13782.8|13787|13782|13789.8|13784.8|13786.8|13781.8|0
1609190400000|2020-12-28 21:20:00|13787.2|13782.2|13788.4|13783.4|13788.6|13783.6|13786|13781|0
1609190700000|2020-12-28 21:25:00|13789.5|13784.5|13788.4|13783.4|13789.6|13784.6|13788.1|13783.1|0
1609191000000|2020-12-28 21:30:00|13787.6|13782.6|13790|13785|13790.2|13785.2|13786.8|13781.8|0
1609191300000|2020-12-28 21:35:00|13790.8|13785.8|13789.2|13784.2|13790.9|13785.9|13789.2|13784.2|0
1609191600000|2020-12-28 21:40:00|13788.9|13783.9|13790.2|13785.2|13790.2|13785.2|13787.7|13782.7|0
1609191900000|2020-12-28 21:45:00|13789.3|13784.3|13788.5|13783.5|13790.2|13785.2|13787.7|13782.7|0
1609192200000|2020-12-28 21:50:00|13787.7|13782.7|13786.7|13781.7|13788.5|13783.5|13786.7|13781.7|0
1609192500000|2020-12-28 21:55:00|13787.5|13782.5|13786.6|13781.6|13787.5|13782.5|13785|13780|0
1609192800000|2020-12-28 22:00:00|13786.5|13781.5|13787.4|13782.4|13787.5|13782.5|13786.5|13781.5|0
1609193100000|2020-12-28 22:05:00|13787.6|13782.6|13787.4|13782.4|13787.7|13782.7|13787.2|13782.2|0
1609193400000|2020-12-28 22:10:00|13787.7|13782.7|13787.5|13782.5|13787.9|13782.9|13787.2|13782.2|0
1609193700000|2020-12-28 22:15:00|13787.9|13782.9|13788|13783|13788|13783|13787.3|13782.3|0
1609194000000|2020-12-28 22:20:00|13787.9|13782.9|13788.4|13783.4|13788.4|13783.4|13787.7|13782.7|0
1609194300000|2020-12-28 22:25:00|13788.6|13783.6|13788.5|13783.5|13788.6|13783.6|13788.1|13783.1|0
1609194600000|2020-12-28 22:30:00|13788.6|13783.6|13788.4|13783.4|13788.6|13783.6|13788.4|13783.4|0
1609194900000|2020-12-28 22:35:00|13788.7|13783.7|13788.9|13783.9|13788.9|13783.9|13788.7|13783.7|0
1609195200000|2020-12-28 22:40:00|13788.8|13783.8|13788.4|13783.4|13788.8|13783.8|13787.7|13782.7|0
1609195500000|2020-12-28 22:45:00|13788.6|13783.6|13788.6|13783.6|13788.6|13783.6|13788.1|13783.1|0
1609195800000|2020-12-28 22:50:00|13788.1|13783.1|13780.1|13775.1|13788.1|13783.1|13780.1|13775.1|0
1609196100000|2020-12-28 22:55:00|13780|13775|13780.8|13775.8|13780.8|13775.8|13777.9|13772.9|0
1609196400000|2020-12-28 23:00:00|13784.1|13779.1|13785.4|13780.4|13786.2|13781.2|13780.3|13775.3|0
1609196700000|2020-12-28 23:05:00|13784.6|13779.6|13786.8|13781.8|13786.8|13781.8|13783|13778|0
1609197000000|2020-12-28 23:10:00|13786|13781|13785.9|13780.9|13786.8|13781.8|13785|13780|0
1609197300000|2020-12-28 23:15:00|13785.8|13780.8|13786|13781|13786.9|13781.9|13785.8|13780.8|0
1609197600000|2020-12-28 23:20:00|13786.9|13781.9|13787.7|13782.7|13787.8|13782.8|13786.9|13781.9|0
1609197900000|2020-12-28 23:25:00|13787.8|13782.8|13786.9|13781.9|13787.8|13782.8|13786.1|13781.1|0
1609198200000|2020-12-28 23:30:00|13787.8|13782.8|13787.8|13782.8|13788.6|13783.6|13785.3|13780.3|0
1609198500000|2020-12-28 23:35:00|13787|13782|13788.8|13783.8|13788.9|13783.9|13786.9|13781.9|0
1609198800000|2020-12-28 23:40:00|13789.7|13784.7|13791.5|13786.5|13791.5|13786.5|13788.5|13783.5|0
1609199100000|2020-12-28 23:45:00|13791.6|13786.6|13793.3|13788.3|13793.3|13788.3|13790.8|13785.8|0
1609199400000|2020-12-28 23:50:00|13793.2|13788.2|13794.1|13789.1|13794.5|13789.5|13793.2|13788.2|0
1609199700000|2020-12-28 23:55:00|13794.5|13789.5|13800|13795|13800|13795|13794.1|13789.1|0
1609200000000|2020-12-29 00:00:00|13799.9|13794.9|13803.3|13798.3|13806.9|13801.9|13799.9|13794.9|0
1609200300000|2020-12-29 00:05:00|13804.1|13799.1|13807.7|13802.7|13812.4|13807.4|13804.1|13799.1|0
1609200600000|2020-12-29 00:10:00|13808.6|13803.6|13806.4|13801.4|13811.1|13806.1|13805.6|13800.6|0
1609200900000|2020-12-29 00:15:00|13806|13801|13815.6|13811.6|13821.6|13817.6|13805.6|13800.6|108
1609201200000|2020-12-29 00:20:00|13814.1|13810.1|13828.6|13824.6|13838.1|13834.1|13814.1|13810.1|52
1609201500000|2020-12-29 00:25:00|13830.6|13826.6|13829.6|13825.6|13832.1|13828.1|13827.1|13823.1|7
1609201800000|2020-12-29 00:30:00|13829.1|13825.1|13828.1|13824.1|13830.6|13826.6|13826.6|13822.6|8
1609202100000|2020-12-29 00:35:00|13828.6|13824.6|13831.6|13827.6|13837.6|13833.6|13828.6|13824.6|40
1609202400000|2020-12-29 00:40:00|13832.1|13828.1|13822.1|13818.1|13832.6|13828.6|13822.1|13818.1|11
1609202700000|2020-12-29 00:45:00|13822.6|13818.6|13823.1|13819.1|13824.1|13820.1|13816.6|13812.6|29
1609203000000|2020-12-29 00:50:00|13820.1|13816.1|13817.1|13813.1|13820.1|13816.1|13814.6|13810.6|25
1609203300000|2020-12-29 00:55:00|13816.1|13812.1|13815.6|13811.6|13816.6|13812.6|13814.1|13810.1|1
1609203600000|2020-12-29 01:00:00|13815.1|13811.1|13813.6|13809.6|13815.1|13811.1|13807.1|13803.1|32
1609203900000|2020-12-29 01:05:00|13813.1|13809.1|13816.1|13812.1|13819.6|13815.6|13813.1|13809.1|18
1609204200000|2020-12-29 01:10:00|13816.6|13812.6|13816.1|13812.1|13818.1|13814.1|13814.1|13810.1|9
1609204500000|2020-12-29 01:15:00|13816.6|13812.6|13816.6|13812.6|13828.6|13824.6|13814.1|13810.1|22
1609204800000|2020-12-29 01:20:00|13817.1|13813.1|13815.1|13811.1|13819.6|13815.6|13815.1|13811.1|4
1609205100000|2020-12-29 01:25:00|13815.6|13811.6|13819.1|13815.1|13819.6|13815.6|13815.1|13811.1|2
1609205400000|2020-12-29 01:30:00|13819.6|13815.6|13825.1|13821.1|13829.6|13825.6|13819.6|13815.6|30
1609205700000|2020-12-29 01:35:00|13824.6|13820.6|13825.6|13821.6|13825.6|13821.6|13824.1|13820.1|11
1609206000000|2020-12-29 01:40:00|13826.6|13822.6|13836.1|13832.1|13836.1|13832.1|13826.6|13822.6|15
1609206300000|2020-12-29 01:45:00|13837.6|13833.6|13845.6|13841.6|13850.6|13846.6|13836.1|13832.1|77
1609206600000|2020-12-29 01:50:00|13845.1|13841.1|13846.1|13842.1|13846.6|13842.6|13841.6|13837.6|17
1609206900000|2020-12-29 01:55:00|13844.6|13840.6|13839.6|13835.6|13845.1|13841.1|13835.6|13831.6|17
1609207200000|2020-12-29 02:00:00|13839.1|13835.1|13836.1|13832.1|13839.1|13835.1|13834.6|13830.6|5
1609207500000|2020-12-29 02:05:00|13836.6|13832.6|13849.1|13845.1|13849.1|13845.1|13836.6|13832.6|32
1609207800000|2020-12-29 02:10:00|13848.6|13844.6|13841.6|13837.6|13849.1|13845.1|13841.6|13837.6|17
1609208100000|2020-12-29 02:15:00|13842.1|13838.1|13847.6|13843.6|13850.1|13846.1|13842.1|13838.1|9
1609208400000|2020-12-29 02:20:00|13847.1|13843.1|13846.1|13842.1|13849.6|13845.6|13845.1|13841.1|3
1609208700000|2020-12-29 02:25:00|13845.1|13841.1|13848.1|13844.1|13848.6|13844.6|13843.6|13839.6|5
1609209000000|2020-12-29 02:30:00|13848.6|13844.6|13851.1|13847.1|13851.1|13847.1|13846.6|13842.6|36
1609209300000|2020-12-29 02:35:00|13850.1|13846.1|13850.1|13846.1|13851.1|13847.1|13846.6|13842.6|10
1609209600000|2020-12-29 02:40:00|13850.6|13846.6|13850.1|13846.1|13859.1|13855.1|13848.1|13844.1|24
1609209900000|2020-12-29 02:45:00|13850.6|13846.6|13849.1|13845.1|13851.1|13847.1|13847.6|13843.6|5
1609210200000|2020-12-29 02:50:00|13849.6|13845.6|13850.1|13846.1|13850.6|13846.6|13849.1|13845.1|1
1609210500000|2020-12-29 02:55:00|13848.6|13844.6|13841.6|13837.6|13848.6|13844.6|13840.6|13836.6|22
1609210800000|2020-12-29 03:00:00|13842.1|13838.1|13836.1|13832.1|13844.1|13840.1|13832.6|13828.6|18
1609211100000|2020-12-29 03:05:00|13835.1|13831.1|13848.6|13844.6|13855.1|13851.1|13835.1|13831.1|23
1609211400000|2020-12-29 03:10:00|13847.6|13843.6|13839.6|13835.6|13847.6|13843.6|13838.6|13834.6|10
1609211700000|2020-12-29 03:15:00|13839.1|13835.1|13830.6|13826.6|13839.1|13835.1|13830.1|13826.1|15
1609212000000|2020-12-29 03:20:00|13831.1|13827.1|13837.6|13833.6|13837.6|13833.6|13831.1|13827.1|15
1609212300000|2020-12-29 03:25:00|13837.1|13833.1|13848.1|13844.1|13850.6|13846.6|13837.1|13833.1|26
1609212600000|2020-12-29 03:30:00|13845.6|13841.6|13846.6|13842.6|13848.1|13844.1|13841.6|13837.6|5
1609212900000|2020-12-29 03:35:00|13847.1|13843.1|13839.6|13835.6|13847.1|13843.1|13839.6|13835.6|5
1609213200000|2020-12-29 03:40:00|13840.1|13836.1|13851.1|13847.1|13851.1|13847.1|13839.1|13835.1|6
1609213500000|2020-12-29 03:45:00|13850.6|13846.6|13848.6|13844.6|13850.6|13846.6|13843.1|13839.1|8
1609213800000|2020-12-29 03:50:00|13847.6|13843.6|13845.1|13841.1|13847.6|13843.6|13843.6|13839.6|4
1609214100000|2020-12-29 03:55:00|13842.1|13838.1|13845.6|13841.6|13848.6|13844.6|13841.1|13837.1|6
1609214400000|2020-12-29 04:00:00|13845.1|13841.1|13841.6|13837.6|13845.1|13841.1|13838.1|13834.1|7
1609214700000|2020-12-29 04:05:00|13841.1|13837.1|13844.6|13840.6|13844.6|13840.6|13839.6|13835.6|3
1609215000000|2020-12-29 04:10:00|13845.1|13841.1|13849.6|13845.6|13858.6|13854.6|13844.6|13840.6|11
1609215300000|2020-12-29 04:15:00|13849.1|13845.1|13871.1|13867.1|13876.6|13872.6|13848.1|13844.1|63
1609215600000|2020-12-29 04:20:00|13867.6|13863.6|13864.6|13860.6|13871.1|13867.1|13863.1|13859.1|25
1609215900000|2020-12-29 04:25:00|13865.1|13861.1|13854.1|13850.1|13867.1|13863.1|13854.1|13850.1|14
1609216200000|2020-12-29 04:30:00|13855.1|13851.1|13862.6|13858.6|13863.6|13859.6|13855.1|13851.1|11
1609216500000|2020-12-29 04:35:00|13862.1|13858.1|13869.6|13865.6|13869.6|13865.6|13860.6|13856.6|16
1609216800000|2020-12-29 04:40:00|13869.1|13865.1|13875.6|13871.6|13880.1|13876.1|13869.1|13865.1|34
1609217100000|2020-12-29 04:45:00|13876.1|13872.1|13867.1|13863.1|13877.6|13873.6|13867.1|13863.1|13
1609217400000|2020-12-29 04:50:00|13867.6|13863.6|13878.6|13874.6|13879.1|13875.1|13867.6|13863.6|13
1609217700000|2020-12-29 04:55:00|13878.1|13874.1|13871.1|13867.1|13878.1|13874.1|13871.1|13867.1|20
1609218000000|2020-12-29 05:00:00|13871.6|13867.6|13870.1|13866.1|13879.1|13875.1|13869.1|13865.1|22
1609218300000|2020-12-29 05:05:00|13867.6|13863.6|13861.1|13857.1|13870.6|13866.6|13860.6|13856.6|12
1609218600000|2020-12-29 05:10:00|13861.6|13857.6|13866.6|13862.6|13872.6|13868.6|13861.6|13857.6|16
1609218900000|2020-12-29 05:15:00|13866.1|13862.1|13856.1|13852.1|13869.1|13865.1|13856.1|13852.1|12
1609219200000|2020-12-29 05:20:00|13857.1|13853.1|13862.6|13858.6|13866.1|13862.1|13855.6|13851.6|12
1609219500000|2020-12-29 05:25:00|13863.1|13859.1|13879.1|13875.1|13894.1|13890.1|13863.1|13859.1|42
1609219800000|2020-12-29 05:30:00|13879.6|13875.6|13873.6|13869.6|13880.6|13876.6|13872.1|13868.1|10
1609220100000|2020-12-29 05:35:00|13874.1|13870.1|13881.1|13877.1|13883.6|13879.6|13874.1|13870.1|14
1609220400000|2020-12-29 05:40:00|13881.6|13877.6|13879.1|13875.1|13887.1|13883.1|13879.1|13875.1|15
1609220700000|2020-12-29 05:45:00|13879.6|13875.6|13880.6|13876.6|13885.1|13881.1|13875.6|13871.6|10
1609221000000|2020-12-29 05:50:00|13880.1|13876.1|13881.6|13877.6|13883.1|13879.1|13877.1|13873.1|13
1609221300000|2020-12-29 05:55:00|13881.1|13877.1|13878.6|13874.6|13885.6|13881.6|13878.1|13874.1|13
1609221600000|2020-12-29 06:00:00|13878.1|13874.1|13881.1|13877.1|13884.6|13880.6|13873.6|13869.6|19
1609221900000|2020-12-29 06:05:00|13880.6|13876.6|13876.1|13872.1|13883.6|13879.6|13876.1|13872.1|9
1609222200000|2020-12-29 06:10:00|13875.6|13871.6|13875.1|13871.1|13879.1|13875.1|13874.6|13870.6|6
1609222500000|2020-12-29 06:15:00|13874.6|13870.6|13873.1|13869.1|13876.1|13872.1|13872.1|13868.1|7
1609222800000|2020-12-29 06:20:00|13873.6|13869.6|13878.6|13874.6|13879.1|13875.1|13872.6|13868.6|13
1609223100000|2020-12-29 06:25:00|13879.1|13875.1|13878.6|13874.6|13879.6|13875.6|13877.1|13873.1|9
1609223400000|2020-12-29 06:30:00|13878.1|13874.1|13882.1|13878.1|13883.6|13879.6|13876.1|13872.1|14
1609223700000|2020-12-29 06:35:00|13882.6|13878.6|13879.1|13875.1|13882.6|13878.6|13879.1|13875.1|10
1609224000000|2020-12-29 06:40:00|13878.6|13874.6|13878.6|13874.6|13880.1|13876.1|13876.1|13872.1|11
1609224300000|2020-12-29 06:45:00|13878.1|13874.1|13873.6|13869.6|13878.1|13874.1|13873.1|13869.1|22
1609224600000|2020-12-29 06:50:00|13874.1|13870.1|13876.6|13872.6|13879.6|13875.6|13874.1|13870.1|18
1609224900000|2020-12-29 06:55:00|13877.1|13873.1|13877.1|13873.1|13884.6|13880.6|13876.1|13872.1|64
1609225200000|2020-12-29 07:00:00|13876.1|13874.1|13856.6|13854.6|13883.6|13881.6|13851.6|13849.6|373
1609225500000|2020-12-29 07:05:00|13856.1|13854.1|13862.6|13860.6|13862.6|13860.6|13851.1|13849.1|133
1609225800000|2020-12-29 07:10:00|13867.6|13865.6|13886.6|13884.6|13888.6|13886.6|13863.1|13861.1|293
1609226100000|2020-12-29 07:15:00|13886.1|13884.1|13890.1|13888.1|13907.1|13905.1|13884.1|13882.1|502
1609226400000|2020-12-29 07:20:00|13889.6|13887.6|13888.6|13886.6|13895.1|13893.1|13886.6|13884.6|197
1609226700000|2020-12-29 07:25:00|13888.1|13886.1|13880.1|13878.1|13892.1|13890.1|13879.6|13877.6|183
1609227000000|2020-12-29 07:30:00|13879.6|13877.6|13887.1|13885.1|13889.6|13887.6|13879.6|13877.6|118
1609227300000|2020-12-29 07:35:00|13887.6|13885.6|13881.6|13879.6|13889.1|13887.1|13874.6|13872.6|199
1609227600000|2020-12-29 07:40:00|13880.6|13878.6|13880.1|13878.1|13884.1|13882.1|13876.6|13874.6|188
1609227900000|2020-12-29 07:45:00|13880.6|13878.6|13887.6|13885.6|13891.1|13889.1|13874.1|13872.1|223
1609228200000|2020-12-29 07:50:00|13887.1|13885.1|13891.1|13889.1|13906.6|13904.6|13887.1|13885.1|275
1609228500000|2020-12-29 07:55:00|13891.6|13889.6|13882.6|13880.6|13898.6|13896.6|13868.6|13866.6|337
1609228800000|2020-12-29 08:00:00|13882.2|13881|13865.7|13864.5|13888.2|13887|13862.2|13861|918
1609229100000|2020-12-29 08:05:00|13866.2|13865|13848.2|13847|13866.7|13865.5|13841.2|13840|860
1609229400000|2020-12-29 08:10:00|13848.7|13847.5|13858.7|13857.5|13858.7|13857.5|13838.7|13837.5|730
1609229700000|2020-12-29 08:15:00|13859.2|13858|13848.2|13847|13862.7|13861.5|13844.2|13843|785
1609230000000|2020-12-29 08:20:00|13848.7|13847.5|13836.2|13835|13852.7|13851.5|13833.2|13832|562
1609230300000|2020-12-29 08:25:00|13835.7|13834.5|13867.7|13866.5|13868.2|13867|13835.2|13834|506
1609230600000|2020-12-29 08:30:00|13867.2|13866|13876.7|13875.5|13877.2|13876|13861.2|13860|511
1609230900000|2020-12-29 08:35:00|13877.2|13876|13883.2|13882|13899.7|13898.5|13874.2|13873|771
1609231200000|2020-12-29 08:40:00|13882.7|13881.5|13894.7|13893.5|13897.7|13896.5|13879.7|13878.5|568
1609231500000|2020-12-29 08:45:00|13895.2|13894|13901.7|13900.5|13904.2|13903|13888.7|13887.5|534
1609231800000|2020-12-29 08:50:00|13902.2|13901|13884.3|13883.1|13902.2|13901|13883.8|13882.6|535
1609232100000|2020-12-29 08:55:00|13884.8|13883.6|13863.3|13862.1|13885.3|13884.1|13860.3|13859.1|493
1609232400000|2020-12-29 09:00:00|13862.8|13861.6|13871.3|13870.1|13871.8|13870.6|13859.3|13858.1|270
1609232700000|2020-12-29 09:05:00|13872.3|13871.1|13871.3|13870.1|13879.3|13878.1|13870.8|13869.6|260
1609233000000|2020-12-29 09:10:00|13872.3|13871.1|13866.3|13865.1|13877.3|13876.1|13866.3|13865.1|156
1609233300000|2020-12-29 09:15:00|13865.3|13864.1|13862.8|13861.6|13872.8|13871.6|13860.3|13859.1|359
1609233600000|2020-12-29 09:20:00|13861.8|13860.6|13862.3|13861.1|13864.8|13863.6|13855.8|13854.6|205
1609233900000|2020-12-29 09:25:00|13861.8|13860.6|13864.3|13863.1|13865.3|13864.1|13854.8|13853.6|154
1609234200000|2020-12-29 09:30:00|13863.8|13862.6|13863.3|13862.1|13869.3|13868.1|13861.3|13860.1|206
1609234500000|2020-12-29 09:35:00|13862.8|13861.6|13860.3|13859.1|13863.8|13862.6|13854.3|13853.1|212
1609234800000|2020-12-29 09:40:00|13859.8|13858.6|13857.3|13856.1|13862.8|13861.6|13855.8|13854.6|132
1609235100000|2020-12-29 09:45:00|13857.8|13856.6|13848.3|13847.1|13858.3|13857.1|13840.3|13839.1|303
1609235400000|2020-12-29 09:50:00|13847.8|13846.6|13846.3|13845.1|13851.3|13850.1|13844.8|13843.6|100
1609235700000|2020-12-29 09:55:00|13845.3|13844.1|13848.3|13847.1|13849.8|13848.6|13840.8|13839.6|130
1609236000000|2020-12-29 10:00:00|13847.8|13846.6|13848.3|13847.1|13852.8|13851.6|13845.3|13844.1|108
1609236300000|2020-12-29 10:05:00|13848.8|13847.6|13838.8|13837.6|13850.3|13849.1|13838.8|13837.6|134
1609236600000|2020-12-29 10:10:00|13839.3|13838.1|13844.3|13843.1|13847.3|13846.1|13838.8|13837.6|112
1609236900000|2020-12-29 10:15:00|13843.3|13842.1|13843.3|13842.1|13844.8|13843.6|13839.8|13838.6|78
1609237200000|2020-12-29 10:20:00|13843.8|13842.6|13841.3|13840.1|13844.3|13843.1|13838.3|13837.1|129
1609237500000|2020-12-29 10:25:00|13841.8|13840.6|13839.3|13838.1|13843.8|13842.6|13833.3|13832.1|263
1609237800000|2020-12-29 10:30:00|13839.8|13838.6|13840.3|13839.1|13840.8|13839.6|13834.8|13833.6|177
1609238100000|2020-12-29 10:35:00|13840.8|13839.6|13849.3|13848.1|13849.8|13848.6|13839.8|13838.6|147
1609238400000|2020-12-29 10:40:00|13848.8|13847.6|13830.3|13829.1|13849.3|13848.1|13829.8|13828.6|377
1609238700000|2020-12-29 10:45:00|13830.8|13829.6|13831.3|13830.1|13838.8|13837.6|13829.8|13828.6|199
1609239000000|2020-12-29 10:50:00|13831.8|13830.6|13842.8|13841.6|13844.8|13843.6|13830.3|13829.1|192
1609239300000|2020-12-29 10:55:00|13842.3|13841.1|13846.3|13845.1|13848.8|13847.6|13841.3|13840.1|215
1609239600000|2020-12-29 11:00:00|13845.8|13844.6|13841.3|13840.1|13846.8|13845.6|13840.8|13839.6|77
1609239900000|2020-12-29 11:05:00|13840.8|13839.6|13830.3|13829.1|13841.3|13840.1|13825.3|13824.1|381
1609240200000|2020-12-29 11:10:00|13832.3|13831.1|13833.3|13832.1|13833.8|13832.6|13827.3|13826.1|119
1609240500000|2020-12-29 11:15:00|13833.8|13832.6|13832.8|13831.6|13839.3|13838.1|13829.3|13828.1|241
1609240800000|2020-12-29 11:20:00|13832.3|13831.1|13822.3|13821.1|13832.8|13831.6|13819.8|13818.6|200
1609241100000|2020-12-29 11:25:00|13821.8|13820.6|13822.3|13821.1|13824.8|13823.6|13816.3|13815.1|150
1609241400000|2020-12-29 11:30:00|13821.3|13820.1|13827.3|13826.1|13828.8|13827.6|13816.8|13815.6|241
1609241700000|2020-12-29 11:35:00|13826.8|13825.6|13828.8|13827.6|13830.8|13829.6|13826.3|13825.1|122
1609242000000|2020-12-29 11:40:00|13830.3|13829.1|13828.8|13827.6|13833.3|13832.1|13825.3|13824.1|210
1609242300000|2020-12-29 11:45:00|13829.3|13828.1|13829.3|13828.1|13830.8|13829.6|13825.3|13824.1|113
1609242600000|2020-12-29 11:50:00|13828.8|13827.6|13828.3|13827.1|13832.3|13831.1|13825.8|13824.6|94
1609242900000|2020-12-29 11:55:00|13827.8|13826.6|13831.8|13830.6|13831.8|13830.6|13823.3|13822.1|67
1609243200000|2020-12-29 12:00:00|13833.3|13832.1|13831.3|13830.1|13834.3|13833.1|13829.3|13828.1|114
1609243500000|2020-12-29 12:05:00|13831.8|13830.6|13828.8|13827.6|13832.3|13831.1|13826.3|13825.1|66
1609243800000|2020-12-29 12:10:00|13829.3|13828.1|13831.3|13830.1|13833.3|13832.1|13828.3|13827.1|62
1609244100000|2020-12-29 12:15:00|13830.8|13829.6|13830.8|13829.6|13832.3|13831.1|13827.8|13826.6|81
1609244400000|2020-12-29 12:20:00|13831.3|13830.1|13832.3|13831.1|13832.8|13831.6|13830.8|13829.6|67
1609244700000|2020-12-29 12:25:00|13832.8|13831.6|13835.3|13834.1|13836.8|13835.6|13830.8|13829.6|152
1609245000000|2020-12-29 12:30:00|13835.8|13834.6|13839.3|13838.1|13841.3|13840.1|13834.8|13833.6|133
1609245300000|2020-12-29 12:35:00|13838.8|13837.6|13831.3|13830.1|13839.8|13838.6|13830.8|13829.6|94
1609245600000|2020-12-29 12:40:00|13830.8|13829.6|13822.3|13821.1|13830.8|13829.6|13821.3|13820.1|96
1609245900000|2020-12-29 12:45:00|13822.8|13821.6|13825.3|13824.1|13829.3|13828.1|13822.8|13821.6|78
1609246200000|2020-12-29 12:50:00|13825.8|13824.6|13817.3|13816.1|13825.8|13824.6|13815.3|13814.1|120
1609246500000|2020-12-29 12:55:00|13816.8|13815.6|13818.3|13817.1|13821.8|13820.6|13816.3|13815.1|108
1609246800000|2020-12-29 13:00:00|13819.8|13818.6|13817.8|13816.6|13823.3|13822.1|13816.8|13815.6|119
1609247100000|2020-12-29 13:05:00|13818.3|13817.1|13819.1|13817.9|13824.8|13823.6|13816.1|13814.9|126
1609247400000|2020-12-29 13:10:00|13819.6|13818.4|13828.1|13826.9|13828.6|13827.4|13819.1|13817.9|178
1609247700000|2020-12-29 13:15:00|13827.6|13826.4|13819.1|13817.9|13827.6|13826.4|13819.1|13817.9|175
1609248000000|2020-12-29 13:20:00|13818.6|13817.4|13814.6|13813.4|13819.6|13818.4|13814.6|13813.4|116
1609248300000|2020-12-29 13:25:00|13817.1|13815.9|13809.6|13808.4|13817.1|13815.9|13807.6|13806.4|269
1609248600000|2020-12-29 13:30:00|13810.1|13808.9|13807.6|13806.4|13812.1|13810.9|13805.6|13804.4|163
1609248900000|2020-12-29 13:35:00|13807.1|13805.9|13797.1|13795.9|13807.1|13805.9|13792.6|13791.4|413
1609249200000|2020-12-29 13:40:00|13796.6|13795.4|13804.6|13803.4|13806.1|13804.9|13796.6|13795.4|313
1609249500000|2020-12-29 13:45:00|13804.1|13802.9|13805.1|13803.9|13806.1|13804.9|13801.6|13800.4|82
1609249800000|2020-12-29 13:50:00|13804.6|13803.4|13813.1|13811.9|13813.1|13811.9|13803.6|13802.4|109
1609250100000|2020-12-29 13:55:00|13812.6|13811.4|13819.1|13817.9|13820.1|13818.9|13811.1|13809.9|127
1609250400000|2020-12-29 14:00:00|13819.6|13818.4|13817.6|13816.4|13820.1|13818.9|13814.1|13812.9|130
1609250700000|2020-12-29 14:05:00|13817.1|13815.9|13813.1|13811.9|13819.1|13817.9|13811.6|13810.4|108
1609251000000|2020-12-29 14:10:00|13813.6|13812.4|13812.6|13811.4|13815.1|13813.9|13810.1|13808.9|118
1609251300000|2020-12-29 14:15:00|13813.1|13811.9|13818.1|13816.9|13818.6|13817.4|13809.1|13807.9|101
1609251600000|2020-12-29 14:20:00|13818.6|13817.4|13818.1|13816.9|13819.1|13817.9|13815.6|13814.4|136
1609251900000|2020-12-29 14:25:00|13818.6|13817.4|13826.1|13824.9|13827.1|13825.9|13818.1|13816.9|174
1609252200000|2020-12-29 14:30:00|13825.6|13824.4|13823.6|13822.4|13830.6|13829.4|13821.1|13819.9|584
1609252500000|2020-12-29 14:35:00|13824.6|13823.4|13814.6|13813.4|13826.1|13824.9|13814.1|13812.9|237
1609252800000|2020-12-29 14:40:00|13815.1|13813.9|13810.1|13808.9|13818.6|13817.4|13808.6|13807.4|181
1609253100000|2020-12-29 14:45:00|13810.6|13809.4|13799.1|13797.9|13813.6|13812.4|13798.6|13797.4|307
1609253400000|2020-12-29 14:50:00|13799.6|13798.4|13786.6|13785.4|13801.1|13799.9|13786.6|13785.4|315
1609253700000|2020-12-29 14:55:00|13786.1|13784.9|13777.1|13775.9|13789.1|13787.9|13766.6|13765.4|483
1609254000000|2020-12-29 15:00:00|13776.1|13774.9|13784.1|13782.9|13785.6|13784.4|13767.6|13766.4|578
1609254300000|2020-12-29 15:05:00|13783.6|13782.4|13778.1|13776.9|13783.6|13782.4|13773.1|13771.9|219
1609254600000|2020-12-29 15:10:00|13778.9|13777.7|13744.9|13743.7|13780.4|13779.2|13743.9|13742.7|597
1609254900000|2020-12-29 15:15:00|13745.4|13744.2|13764.9|13763.7|13767.4|13766.2|13743.9|13742.7|448
1609255200000|2020-12-29 15:20:00|13764.4|13763.2|13776.9|13775.7|13780.4|13779.2|13762.9|13761.7|429
1609255500000|2020-12-29 15:25:00|13777.4|13776.2|13775.9|13774.7|13778.9|13777.7|13768.9|13767.7|311
1609255800000|2020-12-29 15:30:00|13776.4|13775.2|13771.9|13770.7|13777.9|13776.7|13767.9|13766.7|183
1609256100000|2020-12-29 15:35:00|13772.4|13771.2|13769.4|13768.2|13778.4|13777.2|13765.9|13764.7|206
1609256400000|2020-12-29 15:40:00|13768.9|13767.7|13773.9|13772.7|13775.4|13774.2|13763.9|13762.7|118
1609256700000|2020-12-29 15:45:00|13773.4|13772.2|13770.4|13769.2|13775.4|13774.2|13768.9|13767.7|117
1609257000000|2020-12-29 15:50:00|13769.9|13768.7|13759.9|13758.7|13769.9|13768.7|13758.9|13757.7|249
1609257300000|2020-12-29 15:55:00|13759.4|13758.2|13769.9|13768.7|13771.4|13770.2|13759.4|13758.2|238
1609257600000|2020-12-29 16:00:00|13769.4|13768.2|13768.4|13767.2|13771.9|13770.7|13763.9|13762.7|213
1609257900000|2020-12-29 16:05:00|13768.9|13767.7|13775.4|13774.2|13778.9|13777.7|13764.9|13763.7|230
1609258200000|2020-12-29 16:10:00|13774.9|13773.7|13765.9|13764.7|13776.4|13775.2|13764.9|13763.7|119
1609258500000|2020-12-29 16:15:00|13766.4|13765.2|13761.4|13760.2|13767.9|13766.7|13758.4|13757.2|144
1609258800000|2020-12-29 16:20:00|13760.9|13759.7|13768.4|13767.2|13774.9|13773.7|13758.9|13757.7|279
1609259100000|2020-12-29 16:25:00|13768.9|13767.7|13777.9|13776.7|13780.4|13779.2|13768.9|13767.7|511
1609259400000|2020-12-29 16:30:00|13778.3|13776.3|13765.3|13763.3|13782.8|13780.8|13762.8|13760.8|685
1609259700000|2020-12-29 16:35:00|13764.8|13762.8|13770.3|13768.3|13774.8|13772.8|13762.8|13760.8|280
1609260000000|2020-12-29 16:40:00|13769.8|13767.8|13766.8|13764.8|13770.3|13768.3|13764.3|13762.3|100
1609260300000|2020-12-29 16:45:00|13767.3|13765.3|13767.8|13765.8|13768.3|13766.3|13762.8|13760.8|263
1609260600000|2020-12-29 16:50:00|13767.3|13765.3|13756.8|13754.8|13769.3|13767.3|13755.3|13753.3|201
1609260900000|2020-12-29 16:55:00|13757.8|13755.8|13752.3|13750.3|13758.3|13756.3|13748.3|13746.3|212
1609261200000|2020-12-29 17:00:00|13751.8|13749.8|13750.3|13748.3|13758.8|13756.8|13749.3|13747.3|437
1609261500000|2020-12-29 17:05:00|13749.8|13747.8|13758.8|13756.8|13759.8|13757.8|13749.3|13747.3|147
1609261800000|2020-12-29 17:10:00|13759.3|13757.3|13747.3|13745.3|13759.3|13757.3|13743.8|13741.8|154
1609262100000|2020-12-29 17:15:00|13747.8|13745.8|13746.3|13744.3|13752.3|13750.3|13745.8|13743.8|76
1609262400000|2020-12-29 17:20:00|13745.8|13743.8|13728.8|13726.8|13747.3|13745.3|13723.3|13721.3|340
1609262700000|2020-12-29 17:25:00|13728.3|13726.3|13729.3|13727.3|13735.3|13733.3|13722.3|13720.3|160
1609263000000|2020-12-29 17:30:00|13727.3|13725.3|13717.3|13715.3|13727.8|13725.8|13713.8|13711.8|250
1609263300000|2020-12-29 17:35:00|13718.3|13716.3|13707.3|13705.3|13720.3|13718.3|13706.3|13704.3|157
1609263600000|2020-12-29 17:40:00|13707.8|13705.8|13712.8|13710.8|13716.3|13714.3|13705.8|13703.8|163
1609263900000|2020-12-29 17:45:00|13711.8|13709.8|13703.3|13701.3|13711.8|13709.8|13696.3|13694.3|221
1609264200000|2020-12-29 17:50:00|13702.8|13700.8|13698.8|13696.8|13703.8|13701.8|13691.8|13689.8|358
1609264500000|2020-12-29 17:55:00|13698.3|13696.3|13715.3|13713.3|13715.3|13713.3|13697.8|13695.8|181
1609264800000|2020-12-29 18:00:00|13714.8|13712.8|13708.3|13706.3|13716.3|13714.3|13708.3|13706.3|92
1609265100000|2020-12-29 18:05:00|13707.8|13705.8|13713.3|13711.3|13716.8|13714.8|13705.3|13703.3|70
1609265400000|2020-12-29 18:10:00|13712.8|13710.8|13719.3|13717.3|13721.3|13719.3|13710.3|13708.3|77
1609265700000|2020-12-29 18:15:00|13717.8|13715.8|13724.3|13722.3|13724.3|13722.3|13716.8|13714.8|47
1609266000000|2020-12-29 18:20:00|13724.8|13722.8|13721.3|13719.3|13724.8|13722.8|13719.3|13717.3|52
1609266300000|2020-12-29 18:25:00|13720.8|13718.8|13724.3|13722.3|13725.8|13723.8|13718.3|13716.3|52
1609266600000|2020-12-29 18:30:00|13722.8|13720.8|13723.3|13721.3|13725.3|13723.3|13720.8|13718.8|53
1609266900000|2020-12-29 18:35:00|13722.8|13720.8|13721.3|13719.3|13723.3|13721.3|13718.3|13716.3|44
1609267200000|2020-12-29 18:40:00|13721.8|13719.8|13718.3|13716.3|13722.8|13720.8|13716.3|13714.3|53
1609267500000|2020-12-29 18:45:00|13717.8|13715.8|13719.3|13717.3|13720.3|13718.3|13716.8|13714.8|35
1609267800000|2020-12-29 18:50:00|13718.8|13716.8|13729.3|13727.3|13730.8|13728.8|13717.3|13715.3|65
1609268100000|2020-12-29 18:55:00|13728.8|13726.8|13733.3|13731.3|13734.3|13732.3|13728.8|13726.8|104
1609268400000|2020-12-29 19:00:00|13733.8|13731.8|13722.8|13720.8|13735.8|13733.8|13717.3|13715.3|105
1609268700000|2020-12-29 19:05:00|13723.3|13721.3|13718.3|13716.3|13726.3|13724.3|13716.8|13714.8|72
1609269000000|2020-12-29 19:10:00|13719.3|13717.3|13709.3|13707.3|13720.8|13718.8|13708.8|13706.8|79
1609269300000|2020-12-29 19:15:00|13709.8|13707.8|13708.8|13706.8|13711.8|13709.8|13701.8|13699.8|91
1609269600000|2020-12-29 19:20:00|13708.3|13706.3|13710.8|13708.8|13713.8|13711.8|13705.8|13703.8|41
1609269900000|2020-12-29 19:25:00|13711.3|13709.3|13704.3|13702.3|13712.3|13710.3|13703.3|13701.3|53
1609270200000|2020-12-29 19:30:00|13704.8|13702.8|13706.8|13704.8|13709.8|13707.8|13704.3|13702.3|48
1609270500000|2020-12-29 19:35:00|13707.3|13705.3|13709.8|13707.8|13709.8|13707.8|13701.3|13699.3|65
1609270800000|2020-12-29 19:40:00|13709.3|13707.3|13705.8|13703.8|13709.8|13707.8|13703.3|13701.3|31
1609271100000|2020-12-29 19:45:00|13706.3|13704.3|13703.8|13701.8|13706.3|13704.3|13700.3|13698.3|53
1609271400000|2020-12-29 19:50:00|13703.3|13701.3|13710.3|13708.3|13715.3|13713.3|13702.8|13700.8|40
1609271700000|2020-12-29 19:55:00|13709.8|13707.8|13713.3|13711.3|13714.3|13712.3|13709.3|13707.3|37
1609272000000|2020-12-29 20:00:00|13713.8|13711.8|13714.8|13712.8|13718.8|13716.8|13712.8|13710.8|46
1609272300000|2020-12-29 20:05:00|13715.3|13713.3|13706.3|13704.3|13716.3|13714.3|13703.3|13701.3|60
1609272600000|2020-12-29 20:10:00|13706.8|13704.8|13717.3|13715.3|13718.3|13716.3|13706.8|13704.8|53
1609272900000|2020-12-29 20:15:00|13717.8|13715.8|13721.3|13719.3|13722.3|13720.3|13714.3|13712.3|70
1609273200000|2020-12-29 20:20:00|13720.8|13718.8|13728.3|13726.3|13729.8|13727.8|13720.3|13718.3|103
1609273500000|2020-12-29 20:25:00|13728.8|13726.8|13730.3|13728.3|13732.3|13730.3|13727.8|13725.8|85
1609273800000|2020-12-29 20:30:00|13729.8|13727.8|13725.3|13723.3|13730.3|13728.3|13724.3|13722.3|75
1609274100000|2020-12-29 20:35:00|13724.3|13722.3|13725.8|13723.8|13729.3|13727.3|13720.8|13718.8|47
1609274400000|2020-12-29 20:40:00|13726.3|13724.3|13727.8|13725.8|13730.3|13728.3|13724.3|13722.3|67
1609274700000|2020-12-29 20:45:00|13727.3|13725.3|13722.3|13720.3|13729.8|13727.8|13721.8|13719.8|61
1609275000000|2020-12-29 20:50:00|13721.8|13719.8|13713.8|13711.8|13723.3|13721.3|13710.8|13708.8|86
1609275300000|2020-12-29 20:55:00|13714.3|13712.3|13718.8|13716.8|13721.8|13719.8|13706.8|13704.8|163
1609275600000|2020-12-29 21:00:00|13724.8|13719.8|13720.2|13715.2|13729.8|13724.8|13719.5|13714.5|5
1609275900000|2020-12-29 21:05:00|13721|13716|13729.9|13724.9|13732.4|13727.4|13719.8|13714.8|0
1609276200000|2020-12-29 21:10:00|13730.7|13725.7|13731.9|13726.9|13735.2|13730.2|13729.2|13724.2|0
1609276500000|2020-12-29 21:15:00|13732|13727|13730.6|13725.6|13732|13727|13730.5|13725.5|0
1609276800000|2020-12-29 21:20:00|13730.2|13725.2|13730.4|13725.4|13730.5|13725.5|13729.9|13724.9|0
1609277100000|2020-12-29 21:25:00|13730.5|13725.5|13730.7|13725.7|13731|13726|13730.1|13725.1|0
1609277400000|2020-12-29 21:30:00|13731.8|13726.8|13725.9|13720.9|13734.4|13729.4|13725.9|13720.9|0
1609277700000|2020-12-29 21:35:00|13726.8|13721.8|13727.5|13722.5|13729.3|13724.3|13725.8|13720.8|0
1609278000000|2020-12-29 21:40:00|13728.4|13723.4|13724|13719|13728.4|13723.4|13722.5|13717.5|0
1609278300000|2020-12-29 21:45:00|13724.8|13719.8|13722.8|13717.8|13724.9|13719.9|13721.5|13716.5|0
1609278600000|2020-12-29 21:50:00|13722|13717|13726.2|13721.2|13726.2|13721.2|13722|13717|0
1609278900000|2020-12-29 21:55:00|13725.4|13720.4|13730.2|13725.2|13731|13726|13725.4|13720.4|0
1609279200000|2020-12-29 22:00:00|13730.5|13725.5|13728.2|13723.2|13730.5|13725.5|13726.8|13721.8|0
1609279500000|2020-12-29 22:05:00|13728.3|13723.3|13728.3|13723.3|13728.4|13723.4|13728.2|13723.2|0
1609279800000|2020-12-29 22:10:00|13728|13723|13727.9|13722.9|13728|13723|13727.6|13722.6|0
1609280100000|2020-12-29 22:15:00|13727.8|13722.8|13727.3|13722.3|13727.9|13722.9|13727.1|13722.1|0
1609280400000|2020-12-29 22:20:00|13727.4|13722.4|13727.7|13722.7|13727.8|13722.8|13726.8|13721.8|0
1609280700000|2020-12-29 22:25:00|13727.8|13722.8|13726|13721|13728.4|13723.4|13725.6|13720.6|0
1609281000000|2020-12-29 22:30:00|13726.1|13721.1|13727|13722|13727.1|13722.1|13726.1|13721.1|0
1609281300000|2020-12-29 22:35:00|13726.9|13721.9|13726.8|13721.8|13727|13722|13726.8|13721.8|0
1609281600000|2020-12-29 22:40:00|13727.9|13722.9|13727.5|13722.5|13727.9|13722.9|13727.3|13722.3|0
1609281900000|2020-12-29 22:45:00|13727.4|13722.4|13726.7|13721.7|13727.6|13722.6|13726.7|13721.7|0
1609282200000|2020-12-29 22:50:00|13726.8|13721.8|13727.8|13722.8|13728|13723|13726.8|13721.8|0
1609282500000|2020-12-29 22:55:00|13727.4|13722.4|13727.9|13722.9|13728.7|13723.7|13727.2|13722.2|0
1609282800000|2020-12-29 23:00:00|13730.6|13725.6|13728.9|13723.9|13735.8|13730.8|13727.5|13722.5|0
1609283100000|2020-12-29 23:05:00|13729.3|13724.3|13727.2|13722.2|13729.4|13724.4|13724|13719|0
1609283400000|2020-12-29 23:10:00|13728|13723|13726.3|13721.3|13728|13723|13724.7|13719.7|0
1609283700000|2020-12-29 23:15:00|13725.8|13720.8|13716.2|13711.2|13726.3|13721.3|13715.5|13710.5|0
1609284000000|2020-12-29 23:20:00|13717|13712|13713|13708|13717|13712|13709.8|13704.8|0
1609284300000|2020-12-29 23:25:00|13713.8|13708.8|13715.5|13710.5|13717.3|13712.3|13713.8|13708.8|0
1609284600000|2020-12-29 23:30:00|13716.3|13711.3|13721.5|13716.5|13722.4|13717.4|13716.3|13711.3|0
1609284900000|2020-12-29 23:35:00|13721.6|13716.6|13725|13720|13725|13720|13721.6|13716.6|0
1609285200000|2020-12-29 23:40:00|13724.2|13719.2|13725.9|13720.9|13726.7|13721.7|13722.5|13717.5|0
1609285500000|2020-12-29 23:45:00|13725.1|13720.1|13721.7|13716.7|13725.8|13720.8|13721.7|13716.7|0
1609285800000|2020-12-29 23:50:00|13721.3|13716.3|13723.4|13718.4|13724.2|13719.2|13720.9|13715.9|0
1609286100000|2020-12-29 23:55:00|13723|13718|13718.1|13713.1|13723.4|13718.4|13718.1|13713.1|0
1609286400000|2020-12-30 00:00:00|13717.2|13712.2|13707.4|13702.4|13719.7|13714.7|13703.9|13698.9|0
1609286700000|2020-12-30 00:05:00|13707.3|13702.3|13705.1|13700.1|13708|13703|13701.8|13696.8|0
1609287000000|2020-12-30 00:10:00|13705.5|13700.5|13702.1|13697.1|13709.3|13704.3|13702.1|13697.1|0
1609287300000|2020-12-30 00:15:00|13703|13698|13693.8|13689.8|13705|13700|13690.3|13686.3|58
1609287600000|2020-12-30 00:20:00|13692.3|13688.3|13703.3|13699.3|13704.8|13700.8|13691.3|13687.3|6
1609287900000|2020-12-30 00:25:00|13703.8|13699.8|13709.3|13705.3|13710.3|13706.3|13702.8|13698.8|2
1609288200000|2020-12-30 00:30:00|13708.3|13704.3|13707.8|13703.8|13715.3|13711.3|13705.8|13701.8|19
1609288500000|2020-12-30 00:35:00|13707.3|13703.3|13704.3|13700.3|13708.8|13704.8|13701.3|13697.3|7
1609288800000|2020-12-30 00:40:00|13705.3|13701.3|13711.3|13707.3|13711.3|13707.3|13705.3|13701.3|16
1609289100000|2020-12-30 00:45:00|13710.8|13706.8|13706.3|13702.3|13710.8|13706.8|13705.3|13701.3|7
1609289400000|2020-12-30 00:50:00|13706.8|13702.8|13714.3|13710.3|13716.8|13712.8|13700.3|13696.3|12
1609289700000|2020-12-30 00:55:00|13715.8|13711.8|13704.3|13700.3|13716.3|13712.3|13703.3|13699.3|8
1609290000000|2020-12-30 01:00:00|13702.8|13698.8|13703.8|13699.8|13705.3|13701.3|13699.8|13695.8|4
1609290300000|2020-12-30 01:05:00|13704.3|13700.3|13707.3|13703.3|13707.8|13703.8|13701.8|13697.8|6
1609290600000|2020-12-30 01:10:00|13707.8|13703.8|13711.3|13707.3|13715.3|13711.3|13704.8|13700.8|4
1609290900000|2020-12-30 01:15:00|13711.8|13707.8|13718.3|13714.3|13722.3|13718.3|13711.8|13707.8|15
1609291200000|2020-12-30 01:20:00|13718.8|13714.8|13713.8|13709.8|13718.8|13714.8|13708.8|13704.8|35
1609291500000|2020-12-30 01:25:00|13714.3|13710.3|13715.8|13711.8|13715.8|13711.8|13706.8|13702.8|7
1609291800000|2020-12-30 01:30:00|13714.8|13710.8|13723.3|13719.3|13726.3|13722.3|13714.8|13710.8|16
1609292100000|2020-12-30 01:35:00|13723.8|13719.8|13724.3|13720.3|13726.8|13722.8|13715.8|13711.8|18
1609292400000|2020-12-30 01:40:00|13725.8|13721.8|13716.8|13712.8|13729.3|13725.3|13716.3|13712.3|12
1609292700000|2020-12-30 01:45:00|13718.3|13714.3|13723.8|13719.8|13724.3|13720.3|13718.3|13714.3|11
1609293000000|2020-12-30 01:50:00|13724.3|13720.3|13718.8|13714.8|13726.3|13722.3|13718.8|13714.8|3
1609293300000|2020-12-30 01:55:00|13718.3|13714.3|13722.3|13718.3|13722.3|13718.3|13714.3|13710.3|11
1609293600000|2020-12-30 02:00:00|13721.8|13717.8|13724.3|13720.3|13725.8|13721.8|13721.3|13717.3|3
1609293900000|2020-12-30 02:05:00|13724.8|13720.8|13727.3|13723.3|13729.8|13725.8|13722.3|13718.3|8
1609294200000|2020-12-30 02:10:00|13727.8|13723.8|13722.8|13718.8|13729.8|13725.8|13722.8|13718.8|8
1609294500000|2020-12-30 02:15:00|13723.3|13719.3|13725.8|13721.8|13727.3|13723.3|13721.8|13717.8|5
1609294800000|2020-12-30 02:20:00|13726.3|13722.3|13727.3|13723.3|13729.3|13725.3|13725.3|13721.3|2
1609295100000|2020-12-30 02:25:00|13725.3|13721.3|13726.8|13722.8|13727.8|13723.8|13725.3|13721.3|4
1609295400000|2020-12-30 02:30:00|13727.3|13723.3|13728.8|13724.8|13732.8|13728.8|13727.3|13723.3|16
1609295700000|2020-12-30 02:35:00|13727.8|13723.8|13725.8|13721.8|13728.8|13724.8|13723.8|13719.8|4
1609296000000|2020-12-30 02:40:00|13726.3|13722.3|13728.8|13724.8|13729.8|13725.8|13726.3|13722.3|13
1609296300000|2020-12-30 02:45:00|13727.8|13723.8|13734.8|13730.8|13734.8|13730.8|13723.8|13719.8|10
1609296600000|2020-12-30 02:50:00|13734.3|13730.3|13742.8|13738.8|13743.3|13739.3|13732.8|13728.8|17
1609296900000|2020-12-30 02:55:00|13743.3|13739.3|13748.3|13744.3|13748.3|13744.3|13740.3|13736.3|19
1609297200000|2020-12-30 03:00:00|13748.8|13744.8|13745.3|13741.3|13750.3|13746.3|13745.3|13741.3|9
1609297500000|2020-12-30 03:05:00|13745.8|13741.8|13739.3|13735.3|13745.8|13741.8|13738.8|13734.8|9
1609297800000|2020-12-30 03:10:00|13740.3|13736.3|13740.3|13736.3|13742.3|13738.3|13737.8|13733.8|7
1609298100000|2020-12-30 03:15:00|13740.8|13736.8|13747.8|13743.8|13747.8|13743.8|13740.3|13736.3|2
1609298400000|2020-12-30 03:20:00|13748.3|13744.3|13749.3|13745.3|13750.8|13746.8|13746.8|13742.8|5
1609298700000|2020-12-30 03:25:00|13748.3|13744.3|13745.3|13741.3|13748.3|13744.3|13744.8|13740.8|9
1609299000000|2020-12-30 03:30:00|13745.8|13741.8|13746.3|13742.3|13748.8|13744.8|13745.3|13741.3|5
1609299300000|2020-12-30 03:35:00|13744.3|13740.3|13741.8|13737.8|13744.3|13740.3|13741.3|13737.3|3
1609299600000|2020-12-30 03:40:00|13742.3|13738.3|13739.3|13735.3|13743.8|13739.8|13738.3|13734.3|2
1609299900000|2020-12-30 03:45:00|13737.8|13733.8|13730.3|13726.3|13737.8|13733.8|13725.3|13721.3|42
1609300200000|2020-12-30 03:50:00|13730.8|13726.8|13738.3|13734.3|13738.3|13734.3|13730.8|13726.8|7
1609300500000|2020-12-30 03:55:00|13737.3|13733.3|13740.8|13736.8|13742.3|13738.3|13737.3|13733.3|3
1609300800000|2020-12-30 04:00:00|13740.3|13736.3|13740.8|13736.8|13741.3|13737.3|13740.3|13736.3|0
1609301100000|2020-12-30 04:05:00|13740.3|13736.3|13749.8|13745.8|13749.8|13745.8|13739.3|13735.3|11
1609301400000|2020-12-30 04:10:00|13750.8|13746.8|13753.8|13749.8|13757.3|13753.3|13749.3|13745.3|18
1609301700000|2020-12-30 04:15:00|13754.3|13750.3|13760.8|13756.8|13763.3|13759.3|13753.3|13749.3|18
1609302000000|2020-12-30 04:20:00|13761.3|13757.3|13760.8|13756.8|13762.3|13758.3|13755.8|13751.8|9
1609302300000|2020-12-30 04:25:00|13760.3|13756.3|13756.3|13752.3|13760.3|13756.3|13754.8|13750.8|7
1609302600000|2020-12-30 04:30:00|13756.8|13752.8|13759.3|13755.3|13760.3|13756.3|13756.8|13752.8|4
1609302900000|2020-12-30 04:35:00|13758.8|13754.8|13758.8|13754.8|13758.8|13754.8|13758.8|13754.8|1
1609303200000|2020-12-30 04:40:00|13758.3|13754.3|13756.3|13752.3|13760.3|13756.3|13755.3|13751.3|6
1609303500000|2020-12-30 04:45:00|13756.8|13752.8|13759.8|13755.8|13760.3|13756.3|13756.8|13752.8|2
1609303800000|2020-12-30 04:50:00|13759.3|13755.3|13758.3|13754.3|13759.8|13755.8|13755.8|13751.8|6
1609304100000|2020-12-30 04:55:00|13758.8|13754.8|13755.3|13751.3|13758.8|13754.8|13755.3|13751.3|3
1609304400000|2020-12-30 05:00:00|13754.8|13750.8|13770.3|13766.3|13771.8|13767.8|13754.3|13750.3|16
1609304700000|2020-12-30 05:05:00|13771.3|13767.3|13771.8|13767.8|13771.8|13767.8|13767.3|13763.3|14
1609305000000|2020-12-30 05:10:00|13771.3|13767.3|13775.3|13771.3|13777.8|13773.8|13771.3|13767.3|28
1609305300000|2020-12-30 05:15:00|13774.8|13770.8|13774.8|13770.8|13777.8|13773.8|13772.3|13768.3|17
1609305600000|2020-12-30 05:20:00|13774.3|13770.3|13772.8|13768.8|13774.8|13770.8|13772.3|13768.3|3
1609305900000|2020-12-30 05:25:00|13772.3|13768.3|13770.8|13766.8|13773.3|13769.3|13767.8|13763.8|16
1609306200000|2020-12-30 05:30:00|13770.3|13766.3|13777.3|13773.3|13777.8|13773.8|13769.3|13765.3|15
1609306500000|2020-12-30 05:35:00|13776.8|13772.8|13765.3|13761.3|13777.3|13773.3|13765.3|13761.3|4
1609306800000|2020-12-30 05:40:00|13764.8|13760.8|13765.8|13761.8|13768.8|13764.8|13760.3|13756.3|9
1609307100000|2020-12-30 05:45:00|13765.3|13761.3|13768.8|13764.8|13768.8|13764.8|13764.3|13760.3|3
1609307400000|2020-12-30 05:50:00|13769.3|13765.3|13764.8|13760.8|13769.3|13765.3|13762.3|13758.3|3
1609307700000|2020-12-30 05:55:00|13765.8|13761.8|13749.3|13745.3|13769.3|13765.3|13746.8|13742.8|31
1609308000000|2020-12-30 06:00:00|13749.8|13745.8|13754.3|13750.3|13758.3|13754.3|13747.8|13743.8|48
1609308300000|2020-12-30 06:05:00|13755.3|13751.3|13756.8|13752.8|13757.8|13753.8|13751.8|13747.8|16
1609308600000|2020-12-30 06:10:00|13757.3|13753.3|13760.8|13756.8|13763.3|13759.3|13757.3|13753.3|3
1609308900000|2020-12-30 06:15:00|13760.3|13756.3|13765.3|13761.3|13771.8|13767.8|13759.3|13755.3|35
1609309200000|2020-12-30 06:20:00|13764.8|13760.8|13765.8|13761.8|13765.8|13761.8|13762.8|13758.8|3
1609309500000|2020-12-30 06:25:00|13764.8|13760.8|13763.3|13759.3|13765.3|13761.3|13762.3|13758.3|0
1609309800000|2020-12-30 06:30:00|13762.8|13758.8|13762.3|13758.3|13765.3|13761.3|13759.8|13755.8|16
1609310100000|2020-12-30 06:35:00|13763.3|13759.3|13761.3|13757.3|13763.8|13759.8|13761.3|13757.3|4
1609310400000|2020-12-30 06:40:00|13761.8|13757.8|13761.3|13757.3|13761.8|13757.8|13757.8|13753.8|43
1609310700000|2020-12-30 06:45:00|13760.8|13756.8|13759.8|13755.8|13761.3|13757.3|13757.8|13753.8|6
1609311000000|2020-12-30 06:50:00|13758.8|13754.8|13756.3|13752.3|13758.8|13754.8|13753.8|13749.8|14
1609311300000|2020-12-30 06:55:00|13756.8|13752.8|13745.8|13741.8|13761.3|13757.3|13745.8|13741.8|54
1609311600000|2020-12-30 07:00:00|13744.8|13742.8|13747.8|13745.8|13755.8|13753.8|13732.8|13730.8|212
1609311900000|2020-12-30 07:05:00|13747.3|13745.3|13772.3|13770.3|13774.3|13772.3|13746.8|13744.8|216
1609312200000|2020-12-30 07:10:00|13773.3|13771.3|13771.3|13769.3|13780.8|13778.8|13769.3|13767.3|152
1609312500000|2020-12-30 07:15:00|13771.8|13769.8|13782.3|13780.3|13784.8|13782.8|13771.8|13769.8|163
1609312800000|2020-12-30 07:20:00|13782.8|13780.8|13786.3|13784.3|13789.3|13787.3|13778.8|13776.8|127
1609313100000|2020-12-30 07:25:00|13785.8|13783.8|13792.3|13790.3|13792.8|13790.8|13784.3|13782.3|118
1609313400000|2020-12-30 07:30:00|13791.8|13789.8|13784.8|13782.8|13795.3|13793.3|13783.3|13781.3|176
1609313700000|2020-12-30 07:35:00|13784.3|13782.3|13773.3|13771.3|13786.8|13784.8|13772.8|13770.8|301
1609314000000|2020-12-30 07:40:00|13773.8|13771.8|13767.8|13765.8|13779.3|13777.3|13767.3|13765.3|125
1609314300000|2020-12-30 07:45:00|13768.3|13766.3|13769.3|13767.3|13770.8|13768.8|13762.8|13760.8|113
1609314600000|2020-12-30 07:50:00|13768.8|13766.8|13767.8|13765.8|13771.8|13769.8|13766.3|13764.3|46
1609314900000|2020-12-30 07:55:00|13766.8|13764.8|13762.8|13760.8|13776.3|13774.3|13760.8|13758.8|167
1609315200000|2020-12-30 08:00:00|13762.4|13761.2|13764.4|13763.2|13772.4|13771.2|13750.9|13749.7|601
1609315500000|2020-12-30 08:05:00|13763.9|13762.7|13763.9|13762.7|13769.9|13768.7|13752.9|13751.7|421
1609315800000|2020-12-30 08:10:00|13764.4|13763.2|13766.9|13765.7|13773.4|13772.2|13763.9|13762.7|292
1609316100000|2020-12-30 08:15:00|13766.4|13765.2|13772.4|13771.2|13777.4|13776.2|13757.9|13756.7|471
1609316400000|2020-12-30 08:20:00|13771.9|13770.7|13777.4|13776.2|13777.4|13776.2|13763.4|13762.2|309
1609316700000|2020-12-30 08:25:00|13776.9|13775.7|13784.9|13783.7|13786.4|13785.2|13772.9|13771.7|586
1609317000000|2020-12-30 08:30:00|13785.4|13784.2|13790.9|13789.7|13797.9|13796.7|13783.4|13782.2|580
1609317300000|2020-12-30 08:35:00|13790.4|13789.2|13779.9|13778.7|13792.9|13791.7|13774.9|13773.7|365
1609317600000|2020-12-30 08:40:00|13779.3|13778.1|13778.3|13777.1|13783.3|13782.1|13774.8|13773.6|143
1609317900000|2020-12-30 08:45:00|13777.8|13776.6|13768.3|13767.1|13778.8|13777.6|13763.8|13762.6|222
1609318200000|2020-12-30 08:50:00|13768.8|13767.6|13733.3|13732.1|13770.3|13769.1|13727.8|13726.6|890
1609318500000|2020-12-30 08:55:00|13731.8|13730.6|13752.3|13751.1|13753.8|13752.6|13730.3|13729.1|620
1609318800000|2020-12-30 09:00:00|13752.8|13751.6|13741.3|13740.1|13754.8|13753.6|13733.3|13732.1|478
1609319100000|2020-12-30 09:05:00|13741.8|13740.6|13750.3|13749.1|13752.8|13751.6|13733.3|13732.1|254
1609319400000|2020-12-30 09:10:00|13749.8|13748.6|13748.3|13747.1|13752.3|13751.1|13744.3|13743.1|85
1609319700000|2020-12-30 09:15:00|13747.8|13746.6|13753.3|13752.1|13757.8|13756.6|13741.8|13740.6|163
1609320000000|2020-12-30 09:20:00|13752.8|13751.6|13753.8|13752.6|13760.3|13759.1|13749.8|13748.6|163
1609320300000|2020-12-30 09:25:00|13753.3|13752.1|13755.3|13754.1|13758.3|13757.1|13748.8|13747.6|183
1609320600000|2020-12-30 09:30:00|13754.8|13753.6|13756.8|13755.6|13757.8|13756.6|13745.3|13744.1|120
1609320900000|2020-12-30 09:35:00|13756.3|13755.1|13754.3|13753.1|13760.3|13759.1|13746.3|13745.1|143
1609321200000|2020-12-30 09:40:00|13753.8|13752.6|13753.3|13752.1|13755.3|13754.1|13749.3|13748.1|85
1609321500000|2020-12-30 09:45:00|13752.8|13751.6|13753.3|13752.1|13754.3|13753.1|13750.3|13749.1|52
1609321800000|2020-12-30 09:50:00|13753.8|13752.6|13757.3|13756.1|13757.8|13756.6|13749.3|13748.1|66
1609322100000|2020-12-30 09:55:00|13756.3|13755.1|13755.3|13754.1|13757.3|13756.1|13750.8|13749.6|92
1609322400000|2020-12-30 10:00:00|13754.3|13753.1|13763.3|13762.1|13768.3|13767.1|13752.8|13751.6|191
1609322700000|2020-12-30 10:05:00|13763.8|13762.6|13765.3|13764.1|13766.8|13765.6|13756.3|13755.1|97
1609323000000|2020-12-30 10:10:00|13764.8|13763.6|13764.3|13763.1|13769.3|13768.1|13761.3|13760.1|112
1609323300000|2020-12-30 10:15:00|13764.8|13763.6|13766.3|13765.1|13769.3|13768.1|13758.3|13757.1|111
1609323600000|2020-12-30 10:20:00|13766.8|13765.6|13771.3|13770.1|13771.3|13770.1|13764.3|13763.1|82
1609323900000|2020-12-30 10:25:00|13770.8|13769.6|13769.3|13768.1|13772.3|13771.1|13766.8|13765.6|77
1609324200000|2020-12-30 10:30:00|13769.8|13768.6|13767.3|13766.1|13770.3|13769.1|13761.3|13760.1|123
1609324500000|2020-12-30 10:35:00|13767.8|13766.6|13769.3|13768.1|13771.8|13770.6|13764.8|13763.6|67
1609324800000|2020-12-30 10:40:00|13769.8|13768.6|13774.3|13773.1|13780.3|13779.1|13769.8|13768.6|259
1609325100000|2020-12-30 10:45:00|13775.3|13774.1|13769.3|13768.1|13777.3|13776.1|13769.3|13768.1|105
1609325400000|2020-12-30 10:50:00|13769.8|13768.6|13778.3|13777.1|13778.8|13777.6|13766.8|13765.6|190
1609325700000|2020-12-30 10:55:00|13777.8|13776.6|13773.3|13772.1|13782.3|13781.1|13771.3|13770.1|322
1609326000000|2020-12-30 11:00:00|13773.8|13772.6|13768.3|13767.1|13777.3|13776.1|13768.3|13767.1|143
1609326300000|2020-12-30 11:05:00|13768.8|13767.6|13773.3|13772.1|13776.8|13775.6|13768.8|13767.6|95
1609326600000|2020-12-30 11:10:00|13774.3|13773.1|13775.3|13774.1|13780.8|13779.6|13773.8|13772.6|60
1609326900000|2020-12-30 11:15:00|13775.8|13774.6|13775.3|13774.1|13780.8|13779.6|13774.3|13773.1|79
1609327200000|2020-12-30 11:20:00|13776.8|13775.6|13761.8|13760.6|13776.8|13775.6|13761.3|13760.1|168
1609327500000|2020-12-30 11:25:00|13762.3|13761.1|13771.3|13770.1|13774.3|13773.1|13762.3|13761.1|106
1609327800000|2020-12-30 11:30:00|13771.8|13770.6|13777.3|13776.1|13782.3|13781.1|13771.8|13770.6|235
1609328100000|2020-12-30 11:35:00|13777.8|13776.6|13776.3|13775.1|13777.8|13776.6|13773.8|13772.6|77
1609328400000|2020-12-30 11:40:00|13775.8|13774.6|13767.3|13766.1|13777.3|13776.1|13762.3|13761.1|159
1609328700000|2020-12-30 11:45:00|13767.8|13766.6|13763.3|13762.1|13770.8|13769.6|13762.3|13761.1|165
1609329000000|2020-12-30 11:50:00|13763.8|13762.6|13770.8|13769.6|13771.3|13770.1|13763.8|13762.6|37
1609329300000|2020-12-30 11:55:00|13771.3|13770.1|13771.8|13770.6|13775.8|13774.6|13770.3|13769.1|93
1609329600000|2020-12-30 12:00:00|13771.3|13770.1|13773.3|13772.1|13774.3|13773.1|13770.3|13769.1|105
1609329900000|2020-12-30 12:05:00|13773.8|13772.6|13774.3|13773.1|13774.8|13773.6|13766.3|13765.1|91
1609330200000|2020-12-30 12:10:00|13772.8|13771.6|13770.3|13769.1|13774.3|13773.1|13766.3|13765.1|113
1609330500000|2020-12-30 12:15:00|13770.8|13769.6|13766.8|13765.6|13773.8|13772.6|13766.3|13765.1|72
1609330800000|2020-12-30 12:20:00|13766.3|13765.1|13770.3|13769.1|13771.3|13770.1|13764.8|13763.6|76
1609331100000|2020-12-30 12:25:00|13769.3|13768.1|13769.3|13768.1|13771.3|13770.1|13767.8|13766.6|76
1609331400000|2020-12-30 12:30:00|13769.8|13768.6|13771.3|13770.1|13772.8|13771.6|13769.3|13768.1|51
1609331700000|2020-12-30 12:35:00|13770.8|13769.6|13769.3|13768.1|13771.8|13770.6|13766.8|13765.6|68
1609332000000|2020-12-30 12:40:00|13769.9|13768.7|13773.9|13772.7|13773.9|13772.7|13764.9|13763.7|122
1609332300000|2020-12-30 12:45:00|13773.4|13772.2|13763.9|13762.7|13774.4|13773.2|13763.9|13762.7|248
1609332600000|2020-12-30 12:50:00|13764.9|13763.7|13750.9|13749.7|13764.9|13763.7|13748.9|13747.7|346
1609332900000|2020-12-30 12:55:00|13750.4|13749.2|13753.9|13752.7|13763.4|13762.2|13749.9|13748.7|442
1609333200000|2020-12-30 13:00:00|13755.9|13754.7|13723.9|13722.7|13763.4|13762.2|13713.4|13712.2|1081
1609333500000|2020-12-30 13:05:00|13722.9|13721.7|13727.9|13726.7|13732.4|13731.2|13718.4|13717.2|447
1609333800000|2020-12-30 13:10:00|13728.4|13727.2|13737.9|13736.7|13738.9|13737.7|13728.4|13727.2|174
1609334100000|2020-12-30 13:15:00|13737.4|13736.2|13733.4|13732.2|13739.9|13738.7|13731.9|13730.7|184
1609334400000|2020-12-30 13:20:00|13733.9|13732.7|13728.9|13727.7|13733.9|13732.7|13724.9|13723.7|150
1609334700000|2020-12-30 13:25:00|13728.4|13727.2|13723.9|13722.7|13729.9|13728.7|13721.9|13720.7|120
1609335000000|2020-12-30 13:30:00|13720.9|13719.7|13700.9|13699.7|13721.9|13720.7|13700.4|13699.2|441
1609335300000|2020-12-30 13:35:00|13699.4|13698.2|13705.4|13704.2|13712.4|13711.2|13698.4|13697.2|512
1609335600000|2020-12-30 13:40:00|13705.9|13704.7|13705.9|13704.7|13706.4|13705.2|13698.9|13697.7|175
1609335900000|2020-12-30 13:45:00|13706.4|13705.2|13700.9|13699.7|13706.4|13705.2|13698.4|13697.2|124
1609336200000|2020-12-30 13:50:00|13700.4|13699.2|13702.9|13701.7|13708.4|13707.2|13695.4|13694.2|241
1609336500000|2020-12-30 13:55:00|13703.4|13702.2|13700.9|13699.7|13703.9|13702.7|13698.4|13697.2|81
1609336800000|2020-12-30 14:00:00|13701.4|13700.2|13700.9|13699.7|13705.4|13704.2|13698.9|13697.7|101
1609337100000|2020-12-30 14:05:00|13701.4|13700.2|13706.9|13705.7|13707.4|13706.2|13700.9|13699.7|92
1609337400000|2020-12-30 14:10:00|13707.4|13706.2|13714.9|13713.7|13715.4|13714.2|13706.9|13705.7|128
1609337700000|2020-12-30 14:15:00|13714.4|13713.2|13712.9|13711.7|13714.9|13713.7|13712.4|13711.2|35
1609338000000|2020-12-30 14:20:00|13712.4|13711.2|13716.4|13715.2|13716.4|13715.2|13709.4|13708.2|52
1609338300000|2020-12-30 14:25:00|13715.9|13714.7|13713.9|13712.7|13717.4|13716.2|13713.4|13712.2|55
1609338600000|2020-12-30 14:30:00|13714.4|13713.2|13716.9|13715.7|13722.9|13721.7|13711.9|13710.7|244
1609338900000|2020-12-30 14:35:00|13716.4|13715.2|13721.9|13720.7|13723.4|13722.2|13714.4|13713.2|112
1609339200000|2020-12-30 14:40:00|13722.4|13721.2|13722.9|13721.7|13728.4|13727.2|13717.9|13716.7|109
1609339500000|2020-12-30 14:45:00|13723.4|13722.2|13730.9|13729.7|13731.9|13730.7|13716.9|13715.7|138
1609339800000|2020-12-30 14:50:00|13730.4|13729.2|13729.9|13728.7|13730.9|13729.7|13724.9|13723.7|98
1609340100000|2020-12-30 14:55:00|13730.4|13729.2|13729.9|13728.7|13733.4|13732.2|13724.4|13723.2|49
1609340400000|2020-12-30 15:00:00|13725.4|13724.2|13728.4|13727.2|13732.9|13731.7|13723.9|13722.7|124
1609340700000|2020-12-30 15:05:00|13728.9|13727.7|13725.9|13724.7|13733.4|13732.2|13723.4|13722.2|104
1609341000000|2020-12-30 15:10:00|13726.9|13725.7|13724.9|13723.7|13729.9|13728.7|13722.4|13721.2|108
1609341300000|2020-12-30 15:15:00|13724.4|13723.2|13723.9|13722.7|13727.4|13726.2|13719.4|13718.2|116
1609341600000|2020-12-30 15:20:00|13723.4|13722.2|13738.9|13737.7|13739.4|13738.2|13722.9|13721.7|115
1609341900000|2020-12-30 15:25:00|13736.9|13735.7|13737.9|13736.7|13738.4|13737.2|13727.9|13726.7|178
1609342200000|2020-12-30 15:30:00|13738.4|13737.2|13730.9|13729.7|13743.9|13742.7|13730.9|13729.7|193
1609342500000|2020-12-30 15:35:00|13730.4|13729.2|13713.4|13712.2|13730.4|13729.2|13712.9|13711.7|173
1609342800000|2020-12-30 15:40:00|13713.9|13712.7|13721.9|13720.7|13724.4|13723.2|13712.4|13711.2|108
1609343100000|2020-12-30 15:45:00|13721.4|13720.2|13724.9|13723.7|13727.9|13726.7|13717.9|13716.7|88
1609343400000|2020-12-30 15:50:00|13725.4|13724.2|13715.9|13714.7|13728.4|13727.2|13715.4|13714.2|137
1609343700000|2020-12-30 15:55:00|13714.9|13713.7|13716.9|13715.7|13724.4|13723.2|13714.9|13713.7|82
1609344000000|2020-12-30 16:00:00|13717.4|13716.2|13720.4|13719.2|13721.4|13720.2|13715.4|13714.2|52
1609344300000|2020-12-30 16:05:00|13717.9|13716.7|13718.4|13717.2|13722.9|13721.7|13717.4|13716.2|75
1609344600000|2020-12-30 16:10:00|13717.9|13716.7|13721.9|13720.7|13722.9|13721.7|13712.9|13711.7|60
1609344900000|2020-12-30 16:15:00|13721.4|13720.2|13728.9|13727.7|13729.4|13728.2|13720.9|13719.7|90
1609345200000|2020-12-30 16:20:00|13727.9|13726.7|13736.9|13735.7|13739.4|13738.2|13726.4|13725.2|127
1609345500000|2020-12-30 16:25:00|13736.4|13735.2|13703.4|13702.2|13736.9|13735.7|13698.4|13697.2|607
1609345800000|2020-12-30 16:30:00|13704.4|13703.2|13704.3|13702.3|13707.3|13705.3|13689.3|13687.3|491
1609346100000|2020-12-30 16:35:00|13704.8|13702.8|13702.3|13700.3|13710.8|13708.8|13696.8|13694.8|300
1609346400000|2020-12-30 16:40:00|13702.8|13700.8|13703.3|13701.3|13705.3|13703.3|13698.3|13696.3|109
1609346700000|2020-12-30 16:45:00|13703.8|13701.8|13698.3|13696.3|13704.3|13702.3|13696.8|13694.8|30
1609347000000|2020-12-30 16:50:00|13699.3|13697.3|13704.3|13702.3|13707.8|13705.8|13699.3|13697.3|33
1609347300000|2020-12-30 16:55:00|13703.8|13701.8|13703.8|13701.8|13705.8|13703.8|13701.8|13699.8|44
1609347600000|2020-12-30 17:00:00|13704.3|13702.3|13704.8|13702.8|13705.3|13703.3|13700.8|13698.8|44
1609347900000|2020-12-30 17:05:00|13705.3|13703.3|13703.3|13701.3|13707.3|13705.3|13703.3|13701.3|39
1609348200000|2020-12-30 17:10:00|13702.8|13700.8|13706.8|13704.8|13708.3|13706.3|13700.3|13698.3|104
1609348500000|2020-12-30 17:15:00|13706.3|13704.3|13706.3|13704.3|13709.3|13707.3|13704.3|13702.3|24
1609348800000|2020-12-30 17:20:00|13706.8|13704.8|13705.8|13703.8|13707.3|13705.3|13704.3|13702.3|44
1609349100000|2020-12-30 17:25:00|13705.3|13703.3|13707.3|13705.3|13709.3|13707.3|13703.3|13701.3|31
1609349400000|2020-12-30 17:30:00|13708.3|13706.3|13705.8|13703.8|13708.3|13706.3|13704.3|13702.3|25
1609349700000|2020-12-30 17:35:00|13706.3|13704.3|13706.3|13704.3|13708.8|13706.8|13705.8|13703.8|14
1609350000000|2020-12-30 17:40:00|13706.8|13704.8|13703.3|13701.3|13706.8|13704.8|13701.8|13699.8|25
1609350300000|2020-12-30 17:45:00|13702.8|13700.8|13702.8|13700.8|13704.3|13702.3|13699.3|13697.3|37
1609350600000|2020-12-30 17:50:00|13702.3|13700.3|13700.3|13698.3|13706.3|13704.3|13699.3|13697.3|19
1609350900000|2020-12-30 17:55:00|13700.8|13698.8|13705.3|13703.3|13705.8|13703.8|13700.8|13698.8|8
1609351200000|2020-12-30 18:00:00|13705.8|13703.8|13711.8|13709.8|13712.8|13710.8|13705.8|13703.8|44
1609351500000|2020-12-30 18:05:00|13712.3|13710.3|13712.3|13710.3|13713.3|13711.3|13708.3|13706.3|24
1609351800000|2020-12-30 18:10:00|13712.8|13710.8|13710.3|13708.3|13713.3|13711.3|13710.3|13708.3|18
1609352100000|2020-12-30 18:15:00|13710.8|13708.8|13711.3|13709.3|13713.3|13711.3|13710.3|13708.3|28
1609352400000|2020-12-30 18:20:00|13710.8|13708.8|13710.3|13708.3|13712.3|13710.3|13707.3|13705.3|13
1609352700000|2020-12-30 18:25:00|13709.8|13707.8|13703.8|13701.8|13709.8|13707.8|13703.8|13701.8|24
1609353000000|2020-12-30 18:30:00|13703.3|13701.3|13705.3|13703.3|13706.3|13704.3|13703.3|13701.3|19
1609353300000|2020-12-30 18:35:00|13705.8|13703.8|13702.8|13700.8|13707.8|13705.8|13702.8|13700.8|19
1609353600000|2020-12-30 18:40:00|13702.3|13700.3|13703.3|13701.3|13704.3|13702.3|13699.8|13697.8|23
1609353900000|2020-12-30 18:45:00|13703.8|13701.8|13705.3|13703.3|13707.3|13705.3|13703.8|13701.8|19
1609354200000|2020-12-30 18:50:00|13705.8|13703.8|13702.3|13700.3|13706.3|13704.3|13702.3|13700.3|30
1609354500000|2020-12-30 18:55:00|13701.8|13699.8|13692.9|13690.9|13703.3|13701.3|13692.4|13690.4|19
1609354800000|2020-12-30 19:00:00|13692.4|13690.4|13688.9|13686.9|13696.4|13694.4|13687.9|13685.9|46
1609355100000|2020-12-30 19:05:00|13688.4|13686.4|13684.4|13682.4|13689.9|13687.9|13683.4|13681.4|25
1609355400000|2020-12-30 19:10:00|13683.9|13681.9|13681.9|13679.9|13685.9|13683.9|13677.9|13675.9|54
1609355700000|2020-12-30 19:15:00|13681.4|13679.4|13678.4|13676.4|13682.4|13680.4|13677.4|13675.4|34
1609356000000|2020-12-30 19:20:00|13678.9|13676.9|13680.9|13678.9|13681.9|13679.9|13675.9|13673.9|33
1609356300000|2020-12-30 19:25:00|13680.4|13678.4|13673.4|13671.4|13680.4|13678.4|13671.9|13669.9|69
1609356600000|2020-12-30 19:30:00|13672.9|13670.9|13664.9|13662.9|13676.9|13674.9|13664.4|13662.4|55
1609356900000|2020-12-30 19:35:00|13665.4|13663.4|13666.4|13664.4|13668.4|13666.4|13664.4|13662.4|28
1609357200000|2020-12-30 19:40:00|13666.9|13664.9|13666.9|13664.9|13667.4|13665.4|13665.4|13663.4|18
1609357500000|2020-12-30 19:45:00|13667.4|13665.4|13666.9|13664.9|13669.9|13667.9|13664.9|13662.9|41
1609357800000|2020-12-30 19:50:00|13666.4|13664.4|13657.9|13655.9|13666.9|13664.9|13657.9|13655.9|51
1609358100000|2020-12-30 19:55:00|13657.4|13655.4|13660.4|13658.4|13660.9|13658.9|13656.4|13654.4|23
1609358400000|2020-12-30 20:00:00|13659.9|13657.9|13658.4|13656.4|13661.9|13659.9|13656.4|13654.4|48
1609358700000|2020-12-30 20:05:00|13657.9|13655.9|13661.4|13659.4|13665.4|13663.4|13657.9|13655.9|66
1609359000000|2020-12-30 20:10:00|13661.9|13659.9|13661.9|13659.9|13662.9|13660.9|13658.9|13656.9|43
1609359300000|2020-12-30 20:15:00|13662.4|13660.4|13656.9|13654.9|13663.4|13661.4|13654.4|13652.4|34
1609359600000|2020-12-30 20:20:00|13657.4|13655.4|13662.4|13660.4|13663.9|13661.9|13656.9|13654.9|32
1609359900000|2020-12-30 20:25:00|13662.9|13660.9|13658.4|13656.4|13664.4|13662.4|13656.9|13654.9|55
1609360200000|2020-12-30 20:30:00|13658.9|13656.9|13664.9|13662.9|13666.4|13664.4|13656.4|13654.4|43
1609360500000|2020-12-30 20:35:00|13664.4|13662.4|13664.9|13662.9|13668.4|13666.4|13663.4|13661.4|41
1609360800000|2020-12-30 20:40:00|13664.4|13662.4|13667.9|13665.9|13672.4|13670.4|13663.9|13661.9|66
1609361100000|2020-12-30 20:45:00|13668.9|13666.9|13669.9|13667.9|13674.9|13672.9|13662.4|13660.4|154
1609361400000|2020-12-30 20:50:00|13670.4|13668.4|13672.4|13670.4|13682.4|13680.4|13668.4|13666.4|102
1609361700000|2020-12-30 20:55:00|13671.9|13669.9|13663.4|13661.4|13673.4|13671.4|13654.4|13652.4|187
1609362000000|2020-12-30 21:00:00|13662.6|13657.6|13659.7|13654.7|13666.7|13661.7|13649.3|13644.3|13
1609362300000|2020-12-30 21:05:00|13660.5|13655.5|13657.6|13652.6|13661.8|13656.8|13657.6|13652.6|0
1609362600000|2020-12-30 21:10:00|13657.7|13652.7|13658.4|13653.4|13660|13655|13654.2|13649.2|0
1609362900000|2020-12-30 21:15:00|13658.5|13653.5|13659.2|13654.2|13659.2|13654.2|13657.6|13652.6|0
1609363200000|2020-12-30 21:20:00|13659.5|13654.5|13659.9|13654.9|13660.3|13655.3|13659.3|13654.3|0
1609363500000|2020-12-30 21:25:00|13660|13655|13659.9|13654.9|13660.7|13655.7|13659.7|13654.7|0
1609363800000|2020-12-30 21:30:00|13659.7|13654.7|13661.5|13656.5|13662.4|13657.4|13657|13652|0
1609364100000|2020-12-30 21:35:00|13660.7|13655.7|13662.9|13657.9|13664.6|13659.6|13660.7|13655.7|0
1609364400000|2020-12-30 21:40:00|13662.1|13657.1|13662.2|13657.2|13663.7|13658.7|13661.2|13656.2|0
1609364700000|2020-12-30 21:45:00|13663|13658|13665.3|13660.3|13665.4|13660.4|13663|13658|0
1609365000000|2020-12-30 21:50:00|13664.5|13659.5|13664.5|13659.5|13665.3|13660.3|13662.8|13657.8|0
1609365300000|2020-12-30 21:55:00|13663.7|13658.7|13666.5|13661.5|13666.7|13661.7|13662.8|13657.8|0
1609365600000|2020-12-30 22:00:00|13666.4|13661.4|13666|13661|13666.7|13661.7|13665|13660|0
1609365900000|2020-12-30 22:05:00|13666.1|13661.1|13666.8|13661.8|13666.8|13661.8|13666.1|13661.1|0
1609366200000|2020-12-30 22:10:00|13666.9|13661.9|13666.8|13661.8|13667.1|13662.1|13666.8|13661.8|0
1609366500000|2020-12-30 22:15:00|13666.6|13661.6|13666.5|13661.5|13666.6|13661.6|13666.4|13661.4|0
1609366800000|2020-12-30 22:20:00|13666.7|13661.7|13667.4|13662.4|13668.5|13663.5|13666.5|13661.5|0
1609367100000|2020-12-30 22:25:00|13667.3|13662.3|13668.1|13663.1|13668.5|13663.5|13667.2|13662.2|0
1609367400000|2020-12-30 22:30:00|13668|13663|13667.9|13662.9|13668.5|13663.5|13667.8|13662.8|0
1609367700000|2020-12-30 22:35:00|13668|13663|13666.4|13661.4|13668|13663|13666.2|13661.2|0
1609368000000|2020-12-30 22:40:00|13666.3|13661.3|13666.3|13661.3|13666.3|13661.3|13666.3|13661.3|0
1609368300000|2020-12-30 22:45:00|13666.1|13661.1|13666.6|13661.6|13666.6|13661.6|13665.9|13660.9|0
1609368600000|2020-12-30 22:50:00|13666|13661|13667.4|13662.4|13667.6|13662.6|13666|13661|0
1609368900000|2020-12-30 22:55:00|13667.6|13662.6|13667.8|13662.8|13669.2|13664.2|13667.6|13662.6|0
1609369200000|2020-12-30 23:00:00|13667.4|13662.4|13669.5|13664.5|13670.3|13665.3|13665.3|13660.3|0
1609369500000|2020-12-30 23:05:00|13670.3|13665.3|13670.9|13665.9|13674.3|13669.3|13669.3|13664.3|0
1609369800000|2020-12-30 23:10:00|13671.8|13666.8|13677.1|13672.1|13677.5|13672.5|13670.9|13665.9|0
1609370100000|2020-12-30 23:15:00|13677.5|13672.5|13677.3|13672.3|13678.2|13673.2|13676.1|13671.1|0
1609370400000|2020-12-30 23:20:00|13677.7|13672.7|13675.8|13670.8|13679.1|13674.1|13674.9|13669.9|0
1609370700000|2020-12-30 23:25:00|13676.6|13671.6|13676.7|13671.7|13678.3|13673.3|13676.6|13671.6|0
1609371000000|2020-12-30 23:30:00|13677.5|13672.5|13672.4|13667.4|13677.5|13672.5|13672.4|13667.4|0
1609371300000|2020-12-30 23:35:00|13673.3|13668.3|13675.9|13670.9|13676.7|13671.7|13672.4|13667.4|0
1609371600000|2020-12-30 23:40:00|13675.4|13670.4|13675.8|13670.8|13675.8|13670.8|13672.5|13667.5|0
1609371900000|2020-12-30 23:45:00|13676.7|13671.7|13675.9|13670.9|13676.7|13671.7|13675|13670|0
1609372200000|2020-12-30 23:50:00|13675.8|13670.8|13677.4|13672.4|13678.3|13673.3|13675.8|13670.8|0
1609372500000|2020-12-30 23:55:00|13678.2|13673.2|13675.8|13670.8|13678.2|13673.2|13675.4|13670.4|0
1609372800000|2020-12-31 00:00:00|13676.2|13671.2|13678.3|13673.3|13679.1|13674.1|13676.2|13671.2|0
1609373100000|2020-12-31 00:05:00|13678.7|13673.7|13685.3|13680.3|13685.3|13680.3|13678.3|13673.3|0
1609373400000|2020-12-31 00:10:00|13684.9|13679.9|13683.6|13678.6|13685.3|13680.3|13683.5|13678.5|0
1609373700000|2020-12-31 00:15:00|13683.5|13678.5|13684.6|13679.6|13684.8|13679.8|13683.5|13678.5|0
1609374000000|2020-12-31 00:20:00|13684.2|13679.2|13685.4|13680.4|13685.5|13680.5|13683.8|13678.8|0
1609374300000|2020-12-31 00:25:00|13684.5|13679.5|13685.4|13680.4|13685.8|13680.8|13684.5|13679.5|0
1609374600000|2020-12-31 00:30:00|13685.5|13680.5|13686.1|13681.1|13686.1|13681.1|13683.8|13678.8|0
1609374900000|2020-12-31 00:35:00|13685.2|13680.2|13684.2|13679.2|13685.2|13680.2|13684.1|13679.1|0
1609375200000|2020-12-31 00:40:00|13683.7|13678.7|13683.2|13678.2|13684.2|13679.2|13683.2|13678.2|0
1609375500000|2020-12-31 00:45:00|13684.1|13679.1|13685.3|13680.3|13685.5|13680.5|13683.8|13678.8|0
1609375800000|2020-12-31 00:50:00|13685.2|13680.2|13684.7|13679.7|13685.2|13680.2|13683.8|13678.8|0
1609376100000|2020-12-31 00:55:00|13685.5|13680.5|13684.7|13679.7|13685.5|13680.5|13684.7|13679.7|0
1609376400000|2020-12-31 01:00:00|13684.6|13679.6|13682.9|13677.9|13684.6|13679.6|13682.1|13677.1|0
1609376700000|2020-12-31 01:05:00|13683.7|13678.7|13679.6|13674.6|13685.4|13680.4|13677.9|13672.9|0
1609377000000|2020-12-31 01:10:00|13678.7|13673.7|13679.4|13674.4|13679.5|13674.5|13677|13672|0
1609377300000|2020-12-31 01:15:00|13679.8|13674.8|13680|13675|13682.7|13677.7|13679.4|13674.4|0
1609377600000|2020-12-31 01:20:00|13680.8|13675.8|13678.4|13673.4|13680.8|13675.8|13677.5|13672.5|0
1609377900000|2020-12-31 01:25:00|13678|13673|13670.1|13665.1|13679.1|13674.1|13670.1|13665.1|0
1609378200000|2020-12-31 01:30:00|13670.9|13665.9|13680.3|13675.3|13681.2|13676.2|13668.4|13663.4|0
1609378500000|2020-12-31 01:35:00|13681.2|13676.2|13680.9|13675.9|13683.6|13678.6|13679.5|13674.5|0
1609378800000|2020-12-31 01:40:00|13681.3|13676.3|13682.5|13677.5|13683.8|13678.8|13680.1|13675.1|0
1609379100000|2020-12-31 01:45:00|13683.3|13678.3|13682.9|13677.9|13684.1|13679.1|13681.7|13676.7|0
1609379400000|2020-12-31 01:50:00|13682.5|13677.5|13683.8|13678.8|13683.8|13678.8|13682.1|13677.1|0
1609379700000|2020-12-31 01:55:00|13683.3|13678.3|13687.5|13682.5|13687.5|13682.5|13683|13678|0
1609380000000|2020-12-31 02:00:00|13686.7|13681.7|13686.5|13681.5|13689.8|13684.8|13684.9|13679.9|0
1609380300000|2020-12-31 02:05:00|13685.7|13680.7|13684.9|13679.9|13688.2|13683.2|13684.9|13679.9|0
1609380600000|2020-12-31 02:10:00|13685.3|13680.3|13682.4|13677.4|13685.7|13680.7|13682.4|13677.4|0
1609380900000|2020-12-31 02:15:00|13682.8|13677.8|13684.4|13679.4|13684.9|13679.9|13682.8|13677.8|0
1609381200000|2020-12-31 02:20:00|13684.8|13679.8|13684.9|13679.9|13685.7|13680.7|13684|13679|0
1609381500000|2020-12-31 02:25:00|13685.3|13680.3|13688.2|13683.2|13688.2|13683.2|13684.1|13679.1|0
1609381800000|2020-12-31 02:30:00|13689|13684|13687.9|13682.9|13689.9|13684.9|13687.1|13682.1|0
1609382100000|2020-12-31 02:35:00|13687.5|13682.5|13686.2|13681.2|13687.9|13682.9|13686.2|13681.2|0
1609382400000|2020-12-31 02:40:00|13685.4|13680.4|13684.6|13679.6|13685.4|13680.4|13684.6|13679.6|0
1609382700000|2020-12-31 02:45:00|13684.5|13679.5|13677.8|13672.8|13684.5|13679.5|13676.9|13671.9|0
1609383000000|2020-12-31 02:50:00|13678.6|13673.6|13678.6|13673.6|13678.6|13673.6|13676.9|13671.9|0
1609383300000|2020-12-31 02:55:00|13679.4|13674.4|13679.1|13674.1|13680.4|13675.4|13678.6|13673.6|0
1609383600000|2020-12-31 03:00:00|13679.5|13674.5|13680.3|13675.3|13681.2|13676.2|13677|13672|0
1609383900000|2020-12-31 03:05:00|13680.7|13675.7|13672.1|13667.1|13681.2|13676.2|13669.5|13664.5|0
1609384200000|2020-12-31 03:10:00|13672.9|13667.9|13675.3|13670.3|13675.4|13670.4|13672|13667|0
1609384500000|2020-12-31 03:15:00|13674.5|13669.5|13677.8|13672.8|13678.6|13673.6|13674.5|13669.5|0
1609384800000|2020-12-31 03:20:00|13677|13672|13678.9|13673.9|13679.7|13674.7|13676.4|13671.4|0
1609385100000|2020-12-31 03:25:00|13678.1|13673.1|13678.9|13673.9|13680.5|13675.5|13678.1|13673.1|0
1609385400000|2020-12-31 03:30:00|13678|13673|13679.7|13674.7|13680.5|13675.5|13676.4|13671.4|0
1609385700000|2020-12-31 03:35:00|13677.2|13672.2|13678|13673|13678|13673|13676.4|13671.4|0
1609386000000|2020-12-31 03:40:00|13677.6|13672.6|13671.4|13666.4|13678|13673|13671.4|13666.4|0
1609386300000|2020-12-31 03:45:00|13671.6|13666.6|13674|13669|13674|13669|13670.7|13665.7|0
1609386600000|2020-12-31 03:50:00|13674.1|13669.1|13674|13669|13674.9|13669.9|13673.6|13668.6|0
1609386900000|2020-12-31 03:55:00|13673.2|13668.2|13672.4|13667.4|13673.2|13668.2|13672.3|13667.3|0
1609387200000|2020-12-31 04:00:00|13671.6|13666.6|13669.9|13664.9|13671.6|13666.6|13669.9|13664.9|0
1609387500000|2020-12-31 04:05:00|13669.5|13664.5|13664.4|13659.4|13669.5|13664.5|13663.7|13658.7|0
1609387800000|2020-12-31 04:10:00|13665.3|13660.3|13666|13661|13666.1|13661.1|13659.4|13654.4|0
1609388100000|2020-12-31 04:15:00|13666.8|13661.8|13667.5|13662.5|13668.3|13663.3|13666.6|13661.6|0
1609388400000|2020-12-31 04:20:00|13666.7|13661.7|13663|13658|13667.1|13662.1|13662.2|13657.2|0
1609388700000|2020-12-31 04:25:00|13663.8|13658.8|13662.1|13657.1|13664.2|13659.2|13661|13656|0
1609389000000|2020-12-31 04:30:00|13661.7|13656.7|13668.3|13663.3|13668.3|13663.3|13660.1|13655.1|0
1609389300000|2020-12-31 04:35:00|13667.8|13662.8|13667.6|13662.6|13667.8|13662.8|13666.6|13661.6|0
1609389600000|2020-12-31 04:40:00|13666.8|13661.8|13666.9|13661.9|13667.7|13662.7|13666.8|13661.8|0
1609389900000|2020-12-31 04:45:00|13667.2|13662.2|13667.5|13662.5|13668.3|13663.3|13667.2|13662.2|0
1609390200000|2020-12-31 04:50:00|13668.4|13663.4|13667.6|13662.6|13668.5|13663.5|13667.5|13662.5|0
1609390500000|2020-12-31 04:55:00|13668.4|13663.4|13668.4|13663.4|13668.4|13663.4|13667.6|13662.6|0
1609390800000|2020-12-31 05:00:00|13667.6|13662.6|13668.5|13663.5|13668.5|13663.5|13667.6|13662.6|0
1609391100000|2020-12-31 05:05:00|13668.6|13663.6|13668.1|13663.1|13668.6|13663.6|13667.8|13662.8|0
1609391400000|2020-12-31 05:10:00|13667.3|13662.3|13673.1|13668.1|13673.9|13668.9|13666.5|13661.5|0
1609391700000|2020-12-31 05:15:00|13672.3|13667.3|13672.5|13667.5|13673.3|13668.3|13671.5|13666.5|0
1609392000000|2020-12-31 05:20:00|13671.6|13666.6|13672|13667|13672.4|13667.4|13671.6|13666.6|0
1609392300000|2020-12-31 05:25:00|13671.6|13666.6|13670.8|13665.8|13674.1|13669.1|13670|13665|0
1609392600000|2020-12-31 05:30:00|13671.2|13666.2|13670.7|13665.7|13674.1|13669.1|13669.9|13664.9|0
1609392900000|2020-12-31 05:35:00|13670.3|13665.3|13672.3|13667.3|13672.3|13667.3|13669.9|13664.9|0
1609393200000|2020-12-31 05:40:00|13673.2|13668.2|13673.2|13668.2|13674|13669|13673.2|13668.2|0
1609393500000|2020-12-31 05:45:00|13672.3|13667.3|13674|13669|13674|13669|13672.3|13667.3|0
1609393800000|2020-12-31 05:50:00|13675.6|13670.6|13675.8|13670.8|13676.6|13671.6|13675|13670|0
1609394100000|2020-12-31 05:55:00|13675.4|13670.4|13675.8|13670.8|13675.9|13670.9|13674.1|13669.1|0
1609394400000|2020-12-31 06:00:00|13675.4|13670.4|13679|13674|13679.9|13674.9|13675.1|13670.1|0
1609394700000|2020-12-31 06:05:00|13678.2|13673.2|13678.1|13673.1|13679|13674|13678.1|13673.1|0
1609395000000|2020-12-31 06:10:00|13677.3|13672.3|13677.8|13672.8|13677.8|13672.8|13675.3|13670.3|0
1609395300000|2020-12-31 06:15:00|13676.9|13671.9|13676.9|13671.9|13677.8|13672.8|13676.2|13671.2|0
1609395600000|2020-12-31 06:20:00|13676.5|13671.5|13681.2|13676.2|13681.3|13676.3|13676.4|13671.4|0
1609395900000|2020-12-31 06:25:00|13681.3|13676.3|13680.5|13675.5|13682.2|13677.2|13679.7|13674.7|0
1609396200000|2020-12-31 06:30:00|13679.7|13674.7|13680.4|13675.4|13680.5|13675.5|13679.6|13674.6|0
1609396500000|2020-12-31 06:35:00|13680|13675|13678.8|13673.8|13680|13675|13678|13673|0
1609396800000|2020-12-31 06:40:00|13679.6|13674.6|13678.9|13673.9|13679.6|13674.6|13678.8|13673.8|0
1609397100000|2020-12-31 06:45:00|13678.4|13673.4|13678.8|13673.8|13678.8|13673.8|13677.6|13672.6|0
1609397400000|2020-12-31 06:50:00|13678|13673|13674.2|13669.2|13678.8|13673.8|13674.2|13669.2|0
1609397700000|2020-12-31 06:55:00|13674|13669|13674.8|13669.8|13675.7|13670.7|13674|13669|0
1609398000000|2020-12-31 07:00:00|13675.6|13670.6|13675.8|13670.8|13675.8|13670.8|13674.8|13669.8|0
1609398300000|2020-12-31 07:05:00|13675.7|13670.7|13679.3|13674.3|13680.2|13675.2|13674.8|13669.8|0
1609398600000|2020-12-31 07:10:00|13679.4|13674.4|13670.6|13665.6|13679.4|13674.4|13668.3|13663.3|0
1609398900000|2020-12-31 07:15:00|13670.5|13665.5|13673.5|13668.5|13673.5|13668.5|13670.2|13665.2|0
1609399200000|2020-12-31 07:20:00|13674.3|13669.3|13672.2|13667.2|13674.3|13669.3|13671.8|13666.8|0
1609399500000|2020-12-31 07:25:00|13672.7|13667.7|13669.9|13664.9|13672.7|13667.7|13669.1|13664.1|0
1609399800000|2020-12-31 07:30:00|13670.2|13665.2|13668.9|13663.9|13670.7|13665.7|13668.9|13663.9|0
1609400100000|2020-12-31 07:35:00|13668.8|13663.8|13662.3|13657.3|13668.8|13663.8|13661.8|13656.8|0
1609400400000|2020-12-31 07:40:00|13662.7|13657.7|13659.9|13654.9|13662.9|13657.9|13652|13647|0
1609400700000|2020-12-31 07:45:00|13660.3|13655.3|13649.8|13644.8|13660.3|13655.3|13649|13644|0
1609401000000|2020-12-31 07:50:00|13650.2|13645.2|13653.1|13648.1|13654|13649|13648.1|13643.1|0
1609401300000|2020-12-31 07:55:00|13652.3|13647.3|13655.5|13650.5|13655.9|13650.9|13651.6|13646.6|0
1609401600000|2020-12-31 08:00:00|13656|13651|13656.9|13651.9|13661|13656|13652.5|13647.5|0
1609401900000|2020-12-31 08:05:00|13656.5|13651.5|13643.4|13638.4|13656.9|13651.9|13641.7|13636.7|0
1609402200000|2020-12-31 08:10:00|13643.7|13638.7|13633.3|13628.3|13643.7|13638.7|13633.3|13628.3|0
1609402500000|2020-12-31 08:15:00|13633.7|13628.7|13631.8|13626.8|13634.9|13629.9|13623.4|13618.4|0
1609402800000|2020-12-31 08:20:00|13631|13626|13637.6|13632.6|13637.7|13632.7|13631|13626|0
1609403100000|2020-12-31 08:25:00|13638.5|13633.5|13640.1|13635.1|13642.4|13637.4|13638.5|13633.5|0
1609403400000|2020-12-31 08:30:00|13639.7|13634.7|13633.7|13628.7|13640.5|13635.5|13633.7|13628.7|0
1609403700000|2020-12-31 08:35:00|13632.9|13627.9|13645.3|13640.3|13646.6|13641.6|13632.8|13627.8|0
1609404000000|2020-12-31 08:40:00|13644.5|13639.5|13640.5|13635.5|13644.5|13639.5|13639.7|13634.7|0
1609404300000|2020-12-31 08:45:00|13640.6|13635.6|13643.8|13638.8|13643.8|13638.8|13638.7|13633.7|0
1609404600000|2020-12-31 08:50:00|13644.6|13639.6|13643.4|13638.4|13646.7|13641.7|13642.6|13637.6|0
1609404900000|2020-12-31 08:55:00|13644.2|13639.2|13639.7|13634.7|13645.5|13640.5|13639.7|13634.7|0
1609405200000|2020-12-31 09:00:00|13640.5|13635.5|13642.3|13637.3|13645.2|13640.2|13638.8|13633.8|0
1609405500000|2020-12-31 09:05:00|13641.5|13636.5|13631.4|13626.4|13642.3|13637.3|13631.4|13626.4|0
1609405800000|2020-12-31 09:10:00|13631.3|13626.3|13631.6|13626.6|13632.1|13627.1|13628.6|13623.6|0
1609406100000|2020-12-31 09:15:00|13631.1|13626.1|13630.4|13625.4|13632.2|13627.2|13629.7|13624.7|0
1609406400000|2020-12-31 09:20:00|13630.5|13625.5|13627|13622|13630.5|13625.5|13626.8|13621.8|0
1609406700000|2020-12-31 09:25:00|13628.3|13623.3|13630.8|13625.8|13633.3|13628.3|13628.3|13623.3|0
1609407000000|2020-12-31 09:30:00|13630|13625|13629.8|13624.8|13632.5|13627.5|13623.3|13618.3|0
1609407300000|2020-12-31 09:35:00|13630.7|13625.7|13634|13629|13634|13629|13627.6|13622.6|0
1609407600000|2020-12-31 09:40:00|13634.1|13629.1|13632.8|13627.8|13636.2|13631.2|13632.5|13627.5|0
1609407900000|2020-12-31 09:45:00|13633.6|13628.6|13635.2|13630.2|13635.2|13630.2|13633|13628|0
1609408200000|2020-12-31 09:50:00|13635.3|13630.3|13637.3|13632.3|13639|13634|13635.3|13630.3|0
1609408500000|2020-12-31 09:55:00|13637.2|13632.2|13638.5|13633.5|13638.9|13633.9|13637.2|13632.2|0
1609408800000|2020-12-31 10:00:00|13638.6|13633.6|13635.9|13630.9|13639.5|13634.5|13633.5|13628.5|0
1609409100000|2020-12-31 10:05:00|13636.8|13631.8|13639|13634|13639.9|13634.9|13636.7|13631.7|0
1609409400000|2020-12-31 10:10:00|13639.9|13634.9|13642.1|13637.1|13642.1|13637.1|13638.3|13633.3|0
1609409700000|2020-12-31 10:15:00|13642|13637|13643.6|13638.6|13644.5|13639.5|13642|13637|0
1609410000000|2020-12-31 10:20:00|13642.8|13637.8|13646.8|13641.8|13646.8|13641.8|13642.8|13637.8|0
1609410300000|2020-12-31 10:25:00|13646|13641|13643.5|13638.5|13646.8|13641.8|13643.4|13638.4|0
1609410600000|2020-12-31 10:30:00|13643.4|13638.4|13646.1|13641.1|13646.7|13641.7|13642.6|13637.6|0
1609410900000|2020-12-31 10:35:00|13646|13641|13649.6|13644.6|13651.2|13646.2|13645.9|13640.9|0
1609411200000|2020-12-31 10:40:00|13649.5|13644.5|13650.6|13645.6|13651.5|13646.5|13649.5|13644.5|0
1609411500000|2020-12-31 10:45:00|13650.7|13645.7|13649.6|13644.6|13651.9|13646.9|13646.3|13641.3|0
1609411800000|2020-12-31 10:50:00|13648.8|13643.8|13660.3|13655.3|13664.3|13659.3|13647.1|13642.1|0
1609412100000|2020-12-31 10:55:00|13660.6|13655.6|13660.6|13655.6|13662.4|13657.4|13659.9|13654.9|0
1609412400000|2020-12-31 11:00:00|13660.5|13655.5|13654.8|13649.8|13661|13656|13654.8|13649.8|0
1609412700000|2020-12-31 11:05:00|13654.9|13649.9|13655|13650|13658.8|13653.8|13653.7|13648.7|0
1609413000000|2020-12-31 11:10:00|13654.2|13649.2|13656.5|13651.5|13658.2|13653.2|13654.1|13649.1|0
1609413300000|2020-12-31 11:15:00|13656.6|13651.6|13660|13655|13660.4|13655.4|13656.6|13651.6|0
1609413600000|2020-12-31 11:20:00|13660.1|13655.1|13667|13662|13667.8|13662.8|13660.1|13655.1|0
1609413900000|2020-12-31 11:25:00|13667.4|13662.4|13666.1|13661.1|13669.2|13664.2|13665.3|13660.3|0
1609414200000|2020-12-31 11:30:00|13667|13662|13665|13660|13669.1|13664.1|13663.7|13658.7|0
1609414500000|2020-12-31 11:35:00|13665.8|13660.8|13666.4|13661.4|13668.1|13663.1|13664.7|13659.7|0
1609414800000|2020-12-31 11:40:00|13668.9|13663.9|13668.5|13663.5|13668.9|13663.9|13668.1|13663.1|0
1609415100000|2020-12-31 11:45:00|13669.3|13664.3|13667.6|13662.6|13670.8|13665.8|13667.6|13662.6|0
1609415400000|2020-12-31 11:50:00|13666.8|13661.8|13665.9|13660.9|13668|13663|13665.1|13660.1|0
1609415700000|2020-12-31 11:55:00|13665.8|13660.8|13660.3|13655.3|13665.9|13660.9|13660.2|13655.2|0
1609416000000|2020-12-31 12:00:00|13659.4|13654.4|13661.1|13656.1|13664.5|13659.5|13659.1|13654.1|0
1609416300000|2020-12-31 12:05:00|13661.2|13656.2|13661.8|13656.8|13662.6|13657.6|13661.2|13656.2|0
1609416600000|2020-12-31 12:10:00|13662.6|13657.6|13661.4|13656.4|13665.3|13660.3|13661.4|13656.4|0
1609416900000|2020-12-31 12:15:00|13661.7|13656.7|13664.5|13659.5|13665.3|13660.3|13661.7|13656.7|0
1609417200000|2020-12-31 12:20:00|13665.3|13660.3|13664.2|13659.2|13667|13662|13663.3|13658.3|0
1609417500000|2020-12-31 12:25:00|13665|13660|13656.1|13651.1|13665.9|13660.9|13650.9|13645.9|0
1609417800000|2020-12-31 12:30:00|13655.3|13650.3|13652.4|13647.4|13655.3|13650.3|13649.7|13644.7|0
1609418100000|2020-12-31 12:35:00|13653.2|13648.2|13652.8|13647.8|13653.6|13648.6|13650.7|13645.7|0
1609418400000|2020-12-31 12:40:00|13653.6|13648.6|13655.7|13650.7|13657.7|13652.7|13651.4|13646.4|0
1609418700000|2020-12-31 12:45:00|13656.1|13651.1|13655.8|13650.8|13658.2|13653.2|13654.9|13649.9|0
1609419000000|2020-12-31 12:50:00|13656.6|13651.6|13655|13650|13656.6|13651.6|13654.9|13649.9|0
1609419300000|2020-12-31 12:55:00|13654.2|13649.2|13655.9|13650.9|13656.8|13651.8|13654.2|13649.2|0
1609419600000|2020-12-31 13:00:00|13655.1|13650.1|13656.7|13651.7|13658.4|13653.4|13655.1|13650.1|0
1609419900000|2020-12-31 13:05:00|13655.9|13650.9|13651.6|13646.6|13655.9|13650.9|13651.1|13646.1|0
1609420200000|2020-12-31 13:10:00|13653.2|13648.2|13648.5|13643.5|13653.3|13648.3|13648.4|13643.4|0
1609420500000|2020-12-31 13:15:00|13648.1|13643.1|13648.2|13643.2|13650.1|13645.1|13647.4|13642.4|0
1609420800000|2020-12-31 13:20:00|13647.4|13642.4|13649.5|13644.5|13649.5|13644.5|13645.7|13640.7|0
1609421100000|2020-12-31 13:25:00|13648.7|13643.7|13650.4|13645.4|13650.4|13645.4|13648.7|13643.7|0
1609421400000|2020-12-31 13:30:00|13650.8|13645.8|13654.5|13649.5|13655.3|13650.3|13650.8|13645.8|0
1609421700000|2020-12-31 13:35:00|13653.7|13648.7|13651.2|13646.2|13655.4|13650.4|13650.4|13645.4|0
1609422000000|2020-12-31 13:40:00|13652|13647|13653.9|13648.9|13653.9|13648.9|13650.3|13645.3|0
1609422300000|2020-12-31 13:45:00|13654|13649|13654.3|13649.3|13656.1|13651.1|13652.7|13647.7|0
1609422600000|2020-12-31 13:50:00|13653.9|13648.9|13655.1|13650.1|13656|13651|13653.5|13648.5|0
1609422900000|2020-12-31 13:55:00|13656|13651|13654.2|13649.2|13656|13651|13654.2|13649.2|0
1609423200000|2020-12-31 14:00:00|13653.4|13648.4|13654.3|13649.3|13654.3|13649.3|13650.9|13645.9|0
1609423500000|2020-12-31 14:05:00|13655.1|13650.1|13656.1|13651.1|13657.7|13652.7|13655.1|13650.1|0
1609423800000|2020-12-31 14:10:00|13655.9|13650.9|13656.1|13651.1|13656.7|13651.7|13654.4|13649.4|0
1609424100000|2020-12-31 14:15:00|13655.3|13650.3|13655.1|13650.1|13657|13652|13653.4|13648.4|0
1609424400000|2020-12-31 14:20:00|13654.3|13649.3|13654.3|13649.3|13656.7|13651.7|13653.4|13648.4|0
1609424700000|2020-12-31 14:25:00|13653.5|13648.5|13658.1|13653.1|13658.9|13653.9|13653.4|13648.4|0
1609425000000|2020-12-31 14:30:00|13657.2|13652.2|13645|13640|13658.9|13653.9|13639.9|13634.9|0
1609425300000|2020-12-31 14:35:00|13645.9|13640.9|13646.2|13641.2|13646.9|13641.9|13638.4|13633.4|0
1609425600000|2020-12-31 14:40:00|13645.4|13640.4|13649.4|13644.4|13651|13646|13641.1|13636.1|0
1609425900000|2020-12-31 14:45:00|13648.6|13643.6|13647.9|13642.9|13654.5|13649.5|13647|13642|0
1609426200000|2020-12-31 14:50:00|13648.7|13643.7|13648.5|13643.5|13651.9|13646.9|13644.1|13639.1|0
1609426500000|2020-12-31 14:55:00|13649.4|13644.4|13651.5|13646.5|13652.3|13647.3|13646.1|13641.1|0
1609426800000|2020-12-31 15:00:00|13652.3|13647.3|13664.4|13659.4|13668.6|13663.6|13652.3|13647.3|0
1609427100000|2020-12-31 15:05:00|13663.6|13658.6|13658.3|13653.3|13665.2|13660.2|13658.2|13653.2|0
1609427400000|2020-12-31 15:10:00|13657.5|13652.5|13659|13654|13661.5|13656.5|13655.4|13650.4|0
1609427700000|2020-12-31 15:15:00|13659.8|13654.8|13664.1|13659.1|13664.9|13659.9|13658.5|13653.5|0
1609428000000|2020-12-31 15:20:00|13664.9|13659.9|13661.7|13656.7|13668.2|13663.2|13661.7|13656.7|0
1609428300000|2020-12-31 15:25:00|13661.3|13656.3|13656.9|13651.9|13663.4|13658.4|13656|13651|0
1609428600000|2020-12-31 15:30:00|13657.3|13652.3|13657|13652|13660.2|13655.2|13655.3|13650.3|0
1609428900000|2020-12-31 15:35:00|13657.8|13652.8|13655.4|13650.4|13659.5|13654.5|13651|13646|0
1609429200000|2020-12-31 15:40:00|13656.2|13651.2|13656.9|13651.9|13657.9|13652.9|13654.5|13649.5|0
1609429500000|2020-12-31 15:45:00|13656.1|13651.1|13657.7|13652.7|13661|13656|13654.4|13649.4|0
1609429800000|2020-12-31 15:50:00|13656.9|13651.9|13654.4|13649.4|13657.7|13652.7|13652.8|13647.8|0
1609430100000|2020-12-31 15:55:00|13654.3|13649.3|13647.7|13642.7|13655.2|13650.2|13647.7|13642.7|0
1609430400000|2020-12-31 16:00:00|13646.9|13641.9|13651.4|13646.4|13654.7|13649.7|13646.9|13641.9|0
1609430700000|2020-12-31 16:05:00|13649.8|13644.8|13648.9|13643.9|13654.1|13649.1|13648.8|13643.8|0
1609431000000|2020-12-31 16:10:00|13648|13643|13647.9|13642.9|13648.9|13643.9|13639.2|13634.2|0
1609431300000|2020-12-31 16:15:00|13648|13643|13650.1|13645.1|13652.5|13647.5|13648|13643|0
1609431600000|2020-12-31 16:20:00|13649.3|13644.3|13650.2|13645.2|13651.9|13646.9|13646.8|13641.8|0
1609431900000|2020-12-31 16:25:00|13650.6|13645.6|13646.6|13641.6|13651.9|13646.9|13645.4|13640.4|0
1609432200000|2020-12-31 16:30:00|13647.4|13642.4|13643.2|13638.2|13648.9|13643.9|13639.9|13634.9|0
1609432500000|2020-12-31 16:35:00|13644.1|13639.1|13648.1|13643.1|13649|13644|13643.2|13638.2|0
1609432800000|2020-12-31 16:40:00|13647.7|13642.7|13647|13642|13650.7|13645.7|13644.9|13639.9|0
1609433100000|2020-12-31 16:45:00|13647.9|13642.9|13649.4|13644.4|13649.5|13644.5|13646.1|13641.1|0
1609433400000|2020-12-31 16:50:00|13648.6|13643.6|13645.7|13640.7|13651.3|13646.3|13643.9|13638.9|0
1609433700000|2020-12-31 16:55:00|13644.9|13639.9|13644.2|13639.2|13645.8|13640.8|13638.9|13633.9|0
1609434000000|2020-12-31 17:00:00|13645|13640|13645.4|13640.4|13647.2|13642.2|13642.5|13637.5|0
1609434300000|2020-12-31 17:05:00|13646.3|13641.3|13650.8|13645.8|13651.6|13646.6|13645.4|13640.4|0
1609434600000|2020-12-31 17:10:00|13651.6|13646.6|13652.5|13647.5|13653.3|13648.3|13650.8|13645.8|0
1609434900000|2020-12-31 17:15:00|13652.9|13647.9|13652.2|13647.2|13654|13649|13650|13645|0
1609435200000|2020-12-31 17:20:00|13651.4|13646.4|13651.9|13646.9|13654.7|13649.7|13651.1|13646.1|0
1609435500000|2020-12-31 17:25:00|13652.8|13647.8|13656.9|13651.9|13656.9|13651.9|13652.6|13647.6|0
1609435800000|2020-12-31 17:30:00|13656.5|13651.5|13654.4|13649.4|13661|13656|13654.4|13649.4|0
1609436100000|2020-12-31 17:35:00|13653.6|13648.6|13654.9|13649.9|13655.8|13650.8|13651.6|13646.6|0
1609436400000|2020-12-31 17:40:00|13654.1|13649.1|13659.9|13654.9|13660.8|13655.8|13653.3|13648.3|0
1609436700000|2020-12-31 17:45:00|13660.3|13655.3|13657.9|13652.9|13662.4|13657.4|13657.1|13652.1|0
1609437000000|2020-12-31 17:50:00|13657.1|13652.1|13655.4|13650.4|13657.1|13652.1|13654.6|13649.6|0
1609437300000|2020-12-31 17:55:00|13654.6|13649.6|13654.5|13649.5|13657.1|13652.1|13652.8|13647.8|0
1609437600000|2020-12-31 18:00:00|13655.3|13650.3|13653.7|13648.7|13656.1|13651.1|13652|13647|0
1609437900000|2020-12-31 18:05:00|13653.8|13648.8|13651.1|13646.1|13656.3|13651.3|13651.1|13646.1|0
1609438200000|2020-12-31 18:10:00|13651.9|13646.9|13654.4|13649.4|13656.1|13651.1|13649.5|13644.5|0
1609438500000|2020-12-31 18:15:00|13655.3|13650.3|13655.9|13650.9|13656.8|13651.8|13652.4|13647.4|0
1609438800000|2020-12-31 18:20:00|13655.1|13650.1|13651.8|13646.8|13655.9|13650.9|13651.8|13646.8|0
1609439100000|2020-12-31 18:25:00|13651|13646|13652.6|13647.6|13654.3|13649.3|13650.2|13645.2|0
1609439400000|2020-12-31 18:30:00|13651.8|13646.8|13651.6|13646.6|13654.1|13649.1|13651.1|13646.1|0
1609439700000|2020-12-31 18:35:00|13652.5|13647.5|13650|13645|13652.5|13647.5|13649.2|13644.2|0
1609440000000|2020-12-31 18:40:00|13650.8|13645.8|13651.6|13646.6|13654.1|13649.1|13648.3|13643.3|0
1609440300000|2020-12-31 18:45:00|13652.5|13647.5|13651|13646|13653.4|13648.4|13651|13646|0
1609440600000|2020-12-31 18:50:00|13651.9|13646.9|13652.6|13647.6|13652.7|13647.7|13651|13646|0
1609440900000|2020-12-31 18:55:00|13653.4|13648.4|13656|13651|13656.8|13651.8|13652.6|13647.6|0
1609441200000|2020-12-31 19:00:00|13655.1|13650.1|13651.1|13646.1|13656.8|13651.8|13647.8|13642.8|0
1609441500000|2020-12-31 19:05:00|13651.9|13646.9|13656.9|13651.9|13656.9|13651.9|13647|13642|0
1609441800000|2020-12-31 19:10:00|13656.1|13651.1|13665.6|13660.6|13668|13663|13654.5|13649.5|0
1609442100000|2020-12-31 19:15:00|13666.8|13661.8|13674.1|13669.1|13681.4|13676.4|13665.6|13660.6|0
1609442400000|2020-12-31 19:20:00|13674.9|13669.9|13671.7|13666.7|13676.6|13671.6|13670|13665|0
1609442700000|2020-12-31 19:25:00|13670.8|13665.8|13673.8|13668.8|13676.3|13671.3|13670|13665|0
1609443000000|2020-12-31 19:30:00|13674.6|13669.6|13685.9|13680.9|13691.5|13686.5|13673.8|13668.8|0
1609443300000|2020-12-31 19:35:00|13686.7|13681.7|13685.3|13680.3|13686.9|13681.9|13681.4|13676.4|0
1609443600000|2020-12-31 19:40:00|13686.1|13681.1|13688.6|13683.6|13689.5|13684.5|13683.5|13678.5|0
1609443900000|2020-12-31 19:45:00|13688.2|13683.2|13684.2|13679.2|13688.6|13683.6|13684.2|13679.2|0
1609444200000|2020-12-31 19:50:00|13685|13680|13685.8|13680.8|13691|13686|13684.6|13679.6|0
1609444500000|2020-12-31 19:55:00|13686.6|13681.6|13686.3|13681.3|13688.8|13683.8|13685|13680|0
1609444800000|2020-12-31 20:00:00|13687.1|13682.1|13689.5|13684.5|13695.6|13690.6|13686.3|13681.3|0
1609445100000|2020-12-31 20:05:00|13690.4|13685.4|13699.3|13694.3|13701.9|13696.9|13688.7|13683.7|0
1609445400000|2020-12-31 20:10:00|13698.4|13693.4|13704.4|13699.4|13708.5|13703.5|13697.6|13692.6|0
1609445700000|2020-12-31 20:15:00|13705.3|13700.3|13708|13703|13711.8|13706.8|13704.4|13699.4|0
1609446000000|2020-12-31 20:20:00|13707.2|13702.2|13702.1|13697.1|13708|13703|13702.1|13697.1|0
1609446300000|2020-12-31 20:25:00|13702.9|13697.9|13699.2|13694.2|13706.2|13701.2|13699.2|13694.2|0
1609446600000|2020-12-31 20:30:00|13700.1|13695.1|13703.4|13698.4|13705.1|13700.1|13695.2|13690.2|0
1609446900000|2020-12-31 20:35:00|13703.8|13698.8|13700.3|13695.3|13710.8|13705.8|13699.9|13694.9|0
1609447200000|2020-12-31 20:40:00|13699.1|13694.1|13695.8|13690.8|13699.9|13694.9|13688.9|13683.9|0
1609447500000|2020-12-31 20:45:00|13695|13690|13700.6|13695.6|13707.2|13702.2|13694.2|13689.2|0
1609447800000|2020-12-31 20:50:00|13702.2|13697.2|13713.5|13708.5|13725.5|13720.5|13702.2|13697.2|0
1609448100000|2020-12-31 20:55:00|13714.3|13709.3|13700.2|13695.2|13725.9|13720.9|13700.1|13695.1|0
1609448400000|2020-12-31 21:00:00|13698.6|13693.6|13709|13704|13727.3|13722.3|13698.5|13693.5|0
1609448700000|2020-12-31 21:05:00|13709.9|13704.9|13709.8|13704.8|13715.6|13710.6|13708.1|13703.1|0
1609449000000|2020-12-31 21:10:00|13709.4|13704.4|13707.9|13702.9|13709.5|13704.5|13704.9|13699.9|0
1609449300000|2020-12-31 21:15:00|13707.6|13702.6|13706.8|13701.8|13708.1|13703.1|13706.5|13701.5|0
1609449600000|2020-12-31 21:20:00|13706.7|13701.7|13707|13702|13707|13702|13706.5|13701.5|0
1609449900000|2020-12-31 21:25:00|13706.8|13701.8|13706.9|13701.9|13707.5|13702.5|13706.7|13701.7|0
1609450200000|2020-12-31 21:30:00|13708|13703|13707.3|13702.3|13708.2|13703.2|13704.8|13699.8|0
1609450500000|2020-12-31 21:35:00|13706.5|13701.5|13707.9|13702.9|13709.6|13704.6|13704.9|13699.9|0
1609450800000|2020-12-31 21:40:00|13708.8|13703.8|13708.7|13703.7|13709.6|13704.6|13706.8|13701.8|0
1609451100000|2020-12-31 21:45:00|13709.5|13704.5|13707.8|13702.8|13710.3|13705.3|13704.6|13699.6|0
1609451400000|2020-12-31 21:50:00|13707|13702|13711.8|13706.8|13712.7|13707.7|13706.2|13701.2|0
1609451700000|2020-12-31 21:55:00|13712.6|13707.6|13715|13710|13715.7|13710.7|13710.1|13705.1|0
1609452000000|2020-12-31 22:00:00|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|13714.9|13709.9|0
1609714800000|2021-01-03 23:00:00|13715.5|13710.5|13707|13702|13715.5|13710.5|13693.8|13688.8|0
1609715100000|2021-01-03 23:05:00|13707.8|13702.8|13731|13726|13731.4|13726.4|13705|13700|0
1609715400000|2021-01-03 23:10:00|13731.8|13726.8|13737.3|13732.3|13742.6|13737.6|13729.9|13724.9|0
1609715700000|2021-01-03 23:15:00|13738.1|13733.1|13735.8|13730.8|13740.6|13735.6|13733|13728|0
1609716000000|2021-01-03 23:20:00|13736.2|13731.2|13736.5|13731.5|13741.4|13736.4|13733.7|13728.7|0
1609716300000|2021-01-03 23:25:00|13737.3|13732.3|13739|13734|13741.9|13736.9|13736.5|13731.5|0
1609716600000|2021-01-03 23:30:00|13740.3|13735.3|13739.6|13734.6|13742.7|13737.7|13739.4|13734.4|0
1609716900000|2021-01-03 23:35:00|13740|13735|13737.5|13732.5|13740.9|13735.9|13736.8|13731.8|0
1609717200000|2021-01-03 23:40:00|13737.9|13732.9|13740.7|13735.7|13741.7|13736.7|13735.7|13730.7|0
1609717500000|2021-01-03 23:45:00|13740.2|13735.2|13735.6|13730.6|13744.3|13739.3|13735.2|13730.2|0
1609717800000|2021-01-03 23:50:00|13736|13731|13724.3|13719.3|13736.9|13731.9|13720.7|13715.7|0
1609718100000|2021-01-03 23:55:00|13723.5|13718.5|13724.1|13719.1|13724.7|13719.7|13720.1|13715.1|0
1609718400000|2021-01-04 00:00:00|13723.3|13718.3|13716.5|13711.5|13724.6|13719.6|13700|13695|0
1609718700000|2021-01-04 00:05:00|13717.3|13712.3|13709.9|13704.9|13719|13714|13707.8|13702.8|0
1609719000000|2021-01-04 00:10:00|13710.8|13705.8|13712.2|13707.2|13716.5|13711.5|13709.9|13704.9|0
1609719300000|2021-01-04 00:15:00|13714.2|13709.2|13668.9|13664.9|13717.5|13712.5|13641.9|13637.9|114
1609719600000|2021-01-04 00:20:00|13669.4|13665.4|13687.4|13683.4|13692.9|13688.9|13663.9|13659.9|72
1609719900000|2021-01-04 00:25:00|13688.9|13684.9|13697.9|13693.9|13711.4|13707.4|13688.4|13684.4|65
1609720200000|2021-01-04 00:30:00|13697.4|13693.4|13692.4|13688.4|13697.4|13693.4|13678.9|13674.9|70
1609720500000|2021-01-04 00:35:00|13691.9|13687.9|13688.9|13684.9|13701.9|13697.9|13679.9|13675.9|60
1609720800000|2021-01-04 00:40:00|13688.4|13684.4|13690.9|13686.9|13695.9|13691.9|13676.4|13672.4|22
1609721100000|2021-01-04 00:45:00|13691.9|13687.9|13692.9|13688.9|13694.9|13690.9|13685.9|13681.9|40
1609721400000|2021-01-04 00:50:00|13692.4|13688.4|13679.9|13675.9|13697.4|13693.4|13679.9|13675.9|60
1609721700000|2021-01-04 00:55:00|13680.4|13676.4|13675.9|13671.9|13681.9|13677.9|13665.4|13661.4|36
1609722000000|2021-01-04 01:00:00|13675.4|13671.4|13676.9|13672.9|13689.4|13685.4|13669.9|13665.9|27
1609722300000|2021-01-04 01:05:00|13676.4|13672.4|13694.9|13690.9|13694.9|13690.9|13674.4|13670.4|17
1609722600000|2021-01-04 01:10:00|13695.4|13691.4|13688.9|13684.9|13695.9|13691.9|13687.9|13683.9|6
1609722900000|2021-01-04 01:15:00|13689.4|13685.4|13670.9|13666.9|13689.4|13685.4|13667.4|13663.4|23
1609723200000|2021-01-04 01:20:00|13670.4|13666.4|13688.4|13684.4|13688.9|13684.9|13668.9|13664.9|15
1609723500000|2021-01-04 01:25:00|13688.9|13684.9|13684.4|13680.4|13690.9|13686.9|13683.4|13679.4|2
1609723800000|2021-01-04 01:30:00|13683.4|13679.4|13670.9|13666.9|13688.4|13684.4|13670.4|13666.4|19
1609724100000|2021-01-04 01:35:00|13670.4|13666.4|13682.4|13678.4|13682.4|13678.4|13666.4|13662.4|12
1609724400000|2021-01-04 01:40:00|13681.9|13677.9|13692.4|13688.4|13692.4|13688.4|13680.4|13676.4|13
1609724700000|2021-01-04 01:45:00|13692.9|13688.9|13697.9|13693.9|13697.9|13693.9|13683.4|13679.4|31
1609725000000|2021-01-04 01:50:00|13698.4|13694.4|13699.9|13695.9|13711.4|13707.4|13693.9|13689.9|36
1609725300000|2021-01-04 01:55:00|13700.4|13696.4|13693.4|13689.4|13705.4|13701.4|13688.9|13684.9|8
1609725600000|2021-01-04 02:00:00|13692.4|13688.4|13700.4|13696.4|13709.4|13705.4|13691.4|13687.4|6
1609725900000|2021-01-04 02:05:00|13700.9|13696.9|13700.9|13696.9|13706.4|13702.4|13699.9|13695.9|5
1609726200000|2021-01-04 02:10:00|13701.4|13697.4|13702.4|13698.4|13702.4|13698.4|13697.9|13693.9|11
1609726500000|2021-01-04 02:15:00|13705.4|13701.4|13713.9|13709.9|13719.4|13715.4|13703.9|13699.9|20
1609726800000|2021-01-04 02:20:00|13713.4|13709.4|13710.9|13706.9|13713.4|13709.4|13703.9|13699.9|14
1609727100000|2021-01-04 02:25:00|13710.4|13706.4|13714.9|13710.9|13720.4|13716.4|13708.9|13704.9|4
1609727400000|2021-01-04 02:30:00|13714.4|13710.4|13716.9|13712.9|13722.9|13718.9|13714.4|13710.4|9
1609727700000|2021-01-04 02:35:00|13716.4|13712.4|13699.9|13695.9|13716.4|13712.4|13696.4|13692.4|15
1609728000000|2021-01-04 02:40:00|13700.4|13696.4|13706.9|13702.9|13707.4|13703.4|13700.4|13696.4|8
1609728300000|2021-01-04 02:45:00|13706.4|13702.4|13704.4|13700.4|13707.4|13703.4|13702.9|13698.9|10
1609728600000|2021-01-04 02:50:00|13705.4|13701.4|13704.9|13700.9|13705.9|13701.9|13701.4|13697.4|1
1609728900000|2021-01-04 02:55:00|13705.4|13701.4|13704.9|13700.9|13705.9|13701.9|13700.9|13696.9|4
1609729200000|2021-01-04 03:00:00|13704.4|13700.4|13703.4|13699.4|13705.4|13701.4|13698.9|13694.9|2
1609729500000|2021-01-04 03:05:00|13702.9|13698.9|13715.4|13711.4|13715.4|13711.4|13702.4|13698.4|13
1609729800000|2021-01-04 03:10:00|13714.9|13710.9|13715.4|13711.4|13715.9|13711.9|13711.9|13707.9|5
1609730100000|2021-01-04 03:15:00|13714.9|13710.9|13711.9|13707.9|13714.9|13710.9|13711.9|13707.9|4
1609730400000|2021-01-04 03:20:00|13712.4|13708.4|13718.4|13714.4|13720.9|13716.9|13712.4|13708.4|8
1609730700000|2021-01-04 03:25:00|13718.9|13714.9|13724.9|13720.9|13727.4|13723.4|13718.9|13714.9|24
1609731000000|2021-01-04 03:30:00|13722.4|13718.4|13726.4|13722.4|13726.4|13722.4|13721.9|13717.9|13
1609731300000|2021-01-04 03:35:00|13726.9|13722.9|13724.9|13720.9|13727.4|13723.4|13724.4|13720.4|4
1609731600000|2021-01-04 03:40:00|13724.4|13720.4|13730.9|13726.9|13731.4|13727.4|13724.4|13720.4|14
1609731900000|2021-01-04 03:45:00|13730.4|13726.4|13726.9|13722.9|13730.4|13726.4|13721.4|13717.4|25
1609732200000|2021-01-04 03:50:00|13724.9|13720.9|13718.4|13714.4|13727.4|13723.4|13714.4|13710.4|12
1609732500000|2021-01-04 03:55:00|13717.9|13713.9|13720.4|13716.4|13723.9|13719.9|13715.9|13711.9|20
1609732800000|2021-01-04 04:00:00|13720.9|13716.9|13724.9|13720.9|13726.4|13722.4|13720.9|13716.9|2
1609733100000|2021-01-04 04:05:00|13726.9|13722.9|13721.9|13717.9|13728.4|13724.4|13720.4|13716.4|5
1609733400000|2021-01-04 04:10:00|13721.4|13717.4|13724.4|13720.4|13724.9|13720.9|13720.9|13716.9|1
1609733700000|2021-01-04 04:15:00|13723.9|13719.9|13721.4|13717.4|13726.4|13722.4|13720.9|13716.9|6
1609734000000|2021-01-04 04:20:00|13720.9|13716.9|13712.4|13708.4|13721.9|13717.9|13711.9|13707.9|8
1609734300000|2021-01-04 04:25:00|13712.9|13708.9|13712.4|13708.4|13716.4|13712.4|13712.4|13708.4|6
1609734600000|2021-01-04 04:30:00|13712.9|13708.9|13695.4|13691.4|13715.4|13711.4|13693.9|13689.9|20
1609734900000|2021-01-04 04:35:00|13694.4|13690.4|13717.4|13713.4|13719.9|13715.9|13694.4|13690.4|41
1609735200000|2021-01-04 04:40:00|13716.9|13712.9|13710.4|13706.4|13716.9|13712.9|13710.4|13706.4|9
1609735500000|2021-01-04 04:45:00|13710.9|13706.9|13709.4|13705.4|13710.9|13706.9|13705.9|13701.9|4
1609735800000|2021-01-04 04:50:00|13709.9|13705.9|13706.4|13702.4|13709.9|13705.9|13703.9|13699.9|3
1609736100000|2021-01-04 04:55:00|13705.9|13701.9|13711.9|13707.9|13712.4|13708.4|13705.9|13701.9|4
1609736400000|2021-01-04 05:00:00|13711.4|13707.4|13710.4|13706.4|13712.4|13708.4|13707.4|13703.4|3
1609736700000|2021-01-04 05:05:00|13709.9|13705.9|13709.9|13705.9|13710.4|13706.4|13707.4|13703.4|1
1609737000000|2021-01-04 05:10:00|13710.4|13706.4|13711.9|13707.9|13711.9|13707.9|13708.4|13704.4|5
1609737300000|2021-01-04 05:15:00|13712.4|13708.4|13713.4|13709.4|13713.9|13709.9|13708.4|13704.4|16
1609737600000|2021-01-04 05:20:00|13712.9|13708.9|13705.4|13701.4|13712.9|13708.9|13703.9|13699.9|20
1609737900000|2021-01-04 05:25:00|13705.9|13701.9|13713.9|13709.9|13714.4|13710.4|13705.9|13701.9|14
1609738200000|2021-01-04 05:30:00|13711.4|13707.4|13708.4|13704.4|13711.4|13707.4|13705.4|13701.4|9
1609738500000|2021-01-04 05:35:00|13707.9|13703.9|13706.9|13702.9|13707.9|13703.9|13703.9|13699.9|3
1609738800000|2021-01-04 05:40:00|13707.4|13703.4|13709.4|13705.4|13713.9|13709.9|13707.4|13703.4|4
1609739100000|2021-01-04 05:45:00|13708.9|13704.9|13710.9|13706.9|13712.9|13708.9|13705.9|13701.9|3
1609739400000|2021-01-04 05:50:00|13711.4|13707.4|13718.4|13714.4|13719.4|13715.4|13709.4|13705.4|9
1609739700000|2021-01-04 05:55:00|13717.9|13713.9|13717.4|13713.4|13723.4|13719.4|13714.4|13710.4|19
1609740000000|2021-01-04 06:00:00|13716.9|13712.9|13724.4|13720.4|13731.9|13727.9|13714.9|13710.9|35
1609740300000|2021-01-04 06:05:00|13725.4|13721.4|13722.4|13718.4|13727.4|13723.4|13716.9|13712.9|29
1609740600000|2021-01-04 06:10:00|13721.9|13717.9|13718.4|13714.4|13725.4|13721.4|13718.4|13714.4|6
1609740900000|2021-01-04 06:15:00|13720.4|13716.4|13722.4|13718.4|13723.4|13719.4|13717.4|13713.4|5
1609741200000|2021-01-04 06:20:00|13722.9|13718.9|13726.9|13722.9|13732.4|13728.4|13722.9|13718.9|43
1609741500000|2021-01-04 06:25:00|13726.4|13722.4|13719.9|13715.9|13726.4|13722.4|13718.4|13714.4|2
1609741800000|2021-01-04 06:30:00|13719.4|13715.4|13719.4|13715.4|13723.4|13719.4|13717.4|13713.4|15
1609742100000|2021-01-04 06:35:00|13720.9|13716.9|13729.9|13725.9|13730.4|13726.4|13720.9|13716.9|47
1609742400000|2021-01-04 06:40:00|13730.4|13726.4|13728.9|13724.9|13734.9|13730.9|13726.9|13722.9|53
1609742700000|2021-01-04 06:45:00|13729.4|13725.4|13729.4|13725.4|13730.9|13726.9|13724.9|13720.9|33
1609743000000|2021-01-04 06:50:00|13729.9|13725.9|13740.4|13736.4|13743.4|13739.4|13729.9|13725.9|117
1609743300000|2021-01-04 06:55:00|13739.9|13735.9|13746.4|13742.4|13748.4|13744.4|13733.4|13729.4|88
1609743600000|2021-01-04 07:00:00|13745.4|13743.4|13783.4|13781.4|13786.4|13784.4|13745.4|13743.4|478
1609743900000|2021-01-04 07:05:00|13782.9|13780.9|13800.4|13798.4|13804.4|13802.4|13782.4|13780.4|371
1609744200000|2021-01-04 07:10:00|13802.4|13800.4|13822.4|13820.4|13822.4|13820.4|13796.9|13794.9|363
1609744500000|2021-01-04 07:15:00|13821.4|13819.4|13820.9|13818.9|13836.4|13834.4|13819.9|13817.9|307
1609744800000|2021-01-04 07:20:00|13821.4|13819.4|13817.9|13815.9|13826.9|13824.9|13813.9|13811.9|191
1609745100000|2021-01-04 07:25:00|13818.4|13816.4|13822.4|13820.4|13829.4|13827.4|13817.4|13815.4|133
1609745400000|2021-01-04 07:30:00|13822.9|13820.9|13803.4|13801.4|13826.4|13824.4|13802.4|13800.4|191
1609745700000|2021-01-04 07:35:00|13803.9|13801.9|13810.9|13808.9|13816.4|13814.4|13799.4|13797.4|184
1609746000000|2021-01-04 07:40:00|13811.4|13809.4|13824.4|13822.4|13824.4|13822.4|13801.4|13799.4|119
1609746300000|2021-01-04 07:45:00|13825.4|13823.4|13807.4|13805.4|13828.9|13826.9|13806.9|13804.9|166
1609746600000|2021-01-04 07:50:00|13806.9|13804.9|13816.4|13814.4|13823.4|13821.4|13802.9|13800.9|165
1609746900000|2021-01-04 07:55:00|13815.9|13813.9|13871.9|13869.9|13873.9|13871.9|13814.9|13812.9|716
1609747200000|2021-01-04 08:00:00|13871.5|13870.3|13847.5|13846.3|13917.5|13916.3|13843.5|13842.3|2187
1609747500000|2021-01-04 08:05:00|13846.5|13845.3|13845.5|13844.3|13864|13862.8|13825.5|13824.3|886
1609747800000|2021-01-04 08:10:00|13846|13844.8|13865.5|13864.3|13871.5|13870.3|13846|13844.8|621
1609748100000|2021-01-04 08:15:00|13866|13864.8|13862|13860.8|13873|13871.8|13851.5|13850.3|740
1609748400000|2021-01-04 08:20:00|13862.5|13861.3|13837.5|13836.3|13867.5|13866.3|13832.5|13831.3|598
1609748700000|2021-01-04 08:25:00|13838|13836.8|13797.5|13796.3|13838.5|13837.3|13797.5|13796.3|643
1609749000000|2021-01-04 08:30:00|13798|13796.8|13779.5|13778.3|13798.5|13797.3|13769.5|13768.3|1086
1609749300000|2021-01-04 08:35:00|13780|13778.8|13782.5|13781.3|13790|13788.8|13763|13761.8|885
1609749600000|2021-01-04 08:40:00|13782|13780.8|13778.7|13777.5|13789.5|13788.3|13768|13766.8|522
1609749900000|2021-01-04 08:45:00|13779.2|13778|13775.2|13774|13783.2|13782|13765.2|13764|374
1609750200000|2021-01-04 08:50:00|13775.7|13774.5|13786.2|13785|13795.2|13794|13775.2|13774|369
1609750500000|2021-01-04 08:55:00|13786.7|13785.5|13786.7|13785.5|13797.7|13796.5|13784.2|13783|413
1609750800000|2021-01-04 09:00:00|13786.2|13785|13803.2|13802|13810.2|13809|13785.2|13784|425
1609751100000|2021-01-04 09:05:00|13802.7|13801.5|13804.2|13803|13809.7|13808.5|13801.2|13800|404
1609751400000|2021-01-04 09:10:00|13804.7|13803.5|13830.2|13829|13831.2|13830|13804.7|13803.5|449
1609751700000|2021-01-04 09:15:00|13831.2|13830|13848.2|13847|13854.7|13853.5|13831.2|13830|733
1609752000000|2021-01-04 09:20:00|13848.7|13847.5|13860.2|13859|13863.7|13862.5|13844.7|13843.5|531
1609752300000|2021-01-04 09:25:00|13860.7|13859.5|13877.2|13876|13880.7|13879.5|13858.7|13857.5|425
1609752600000|2021-01-04 09:30:00|13876.7|13875.5|13886.2|13885|13897.7|13896.5|13871.7|13870.5|626
1609752900000|2021-01-04 09:35:00|13886.7|13885.5|13895.2|13894|13898.2|13897|13886.7|13885.5|551
1609753200000|2021-01-04 09:40:00|13895.7|13894.5|13889.2|13888|13896.2|13895|13887.2|13886|470
1609753500000|2021-01-04 09:45:00|13889.7|13888.5|13896.2|13895|13899.2|13898|13886.7|13885.5|599
1609753800000|2021-01-04 09:50:00|13896.7|13895.5|13884.2|13883|13901.7|13900.5|13882.2|13881|448
1609754100000|2021-01-04 09:55:00|13883.7|13882.5|13885.7|13884.5|13887.2|13886|13882.2|13881|254
1609754400000|2021-01-04 10:00:00|13885.2|13884|13901.2|13900|13905.2|13904|13882.7|13881.5|480
1609754700000|2021-01-04 10:05:00|13901.7|13900.5|13896.2|13895|13905.2|13904|13892.2|13891|344
1609755000000|2021-01-04 10:10:00|13896.7|13895.5|13905.2|13904|13906.7|13905.5|13889.7|13888.5|368
1609755300000|2021-01-04 10:15:00|13905.7|13904.5|13890.2|13889|13905.7|13904.5|13888.7|13887.5|280
1609755600000|2021-01-04 10:20:00|13889.7|13888.5|13897.7|13896.5|13898.2|13897|13889.7|13888.5|209
1609755900000|2021-01-04 10:25:00|13898.2|13897|13892.2|13891|13899.7|13898.5|13892.2|13891|190
1609756200000|2021-01-04 10:30:00|13892.7|13891.5|13899.2|13898|13900.2|13899|13892.7|13891.5|142
1609756500000|2021-01-04 10:35:00|13899.7|13898.5|13903.7|13902.5|13906.2|13905|13897.2|13896|273
1609756800000|2021-01-04 10:40:00|13904.2|13903|13898.2|13897|13906.7|13905.5|13896.2|13895|300
1609757100000|2021-01-04 10:45:00|13897.7|13896.5|13900.2|13899|13903.7|13902.5|13896.7|13895.5|241
1609757400000|2021-01-04 10:50:00|13899.7|13898.5|13886.2|13885|13900.7|13899.5|13885.7|13884.5|222
1609757700000|2021-01-04 10:55:00|13885.7|13884.5|13886.2|13885|13890.2|13889|13878.2|13877|337
1609758000000|2021-01-04 11:00:00|13885.7|13884.5|13893.2|13892|13897.2|13896|13884.2|13883|235
1609758300000|2021-01-04 11:05:00|13893.7|13892.5|13898.2|13897|13901.7|13900.5|13892.2|13891|164
1609758600000|2021-01-04 11:10:00|13898.7|13897.5|13902.7|13901.5|13905.7|13904.5|13894.7|13893.5|175
1609758900000|2021-01-04 11:15:00|13902.2|13901|13900.2|13899|13907.2|13906|13891.7|13890.5|402
1609759200000|2021-01-04 11:20:00|13899.7|13898.5|13897.2|13896|13905.7|13904.5|13896.2|13895|205
1609759500000|2021-01-04 11:25:00|13896.7|13895.5|13892.2|13891|13897.2|13896|13883.7|13882.5|349
1609759800000|2021-01-04 11:30:00|13892.7|13891.5|13891.7|13890.5|13895.7|13894.5|13882.7|13881.5|190
1609760100000|2021-01-04 11:35:00|13892.2|13891|13894.2|13893|13895.2|13894|13889.2|13888|86
1609760400000|2021-01-04 11:40:00|13893.7|13892.5|13901.2|13900|13902.7|13901.5|13892.2|13891|170
1609760700000|2021-01-04 11:45:00|13901.7|13900.5|13899.2|13898|13906.7|13905.5|13898.7|13897.5|156
1609761000000|2021-01-04 11:50:00|13901.2|13900|13888.2|13887|13901.2|13900|13885.7|13884.5|248
1609761300000|2021-01-04 11:55:00|13888.7|13887.5|13882.7|13881.5|13892.2|13891|13881.7|13880.5|287
1609761600000|2021-01-04 12:00:00|13883.2|13882|13879.2|13878|13887.2|13886|13878.2|13877|236
1609761900000|2021-01-04 12:05:00|13878.7|13877.5|13872.2|13871|13878.7|13877.5|13870.2|13869|275
1609762200000|2021-01-04 12:10:00|13872.7|13871.5|13869.2|13868|13874.2|13873|13861.7|13860.5|203
1609762500000|2021-01-04 12:15:00|13868.7|13867.5|13861.2|13860|13871.2|13870|13857.7|13856.5|226
1609762800000|2021-01-04 12:20:00|13860.7|13859.5|13867.2|13866|13870.2|13869|13860.2|13859|202
1609763100000|2021-01-04 12:25:00|13867.7|13866.5|13878.2|13877|13878.2|13877|13863.2|13862|207
1609763400000|2021-01-04 12:30:00|13877.7|13876.5|13893.2|13892|13895.7|13894.5|13877.2|13876|526
1609763700000|2021-01-04 12:35:00|13893.7|13892.5|13884.2|13883|13896.7|13895.5|13880.2|13879|234
1609764000000|2021-01-04 12:40:00|13884.6|13883.4|13882.6|13881.4|13886.1|13884.9|13878.6|13877.4|170
1609764300000|2021-01-04 12:45:00|13883.1|13881.9|13883.6|13882.4|13885.1|13883.9|13874.1|13872.9|101
1609764600000|2021-01-04 12:50:00|13884.1|13882.9|13884.1|13882.9|13885.6|13884.4|13881.6|13880.4|104
1609764900000|2021-01-04 12:55:00|13884.6|13883.4|13883.6|13882.4|13892.6|13891.4|13883.1|13881.9|136
1609765200000|2021-01-04 13:00:00|13883.1|13881.9|13879.6|13878.4|13884.6|13883.4|13875.6|13874.4|160
1609765500000|2021-01-04 13:05:00|13880.1|13878.9|13876.6|13875.4|13881.6|13880.4|13871.6|13870.4|122
1609765800000|2021-01-04 13:10:00|13877.1|13875.9|13870.6|13869.4|13880.6|13879.4|13869.1|13867.9|133
1609766100000|2021-01-04 13:15:00|13871.1|13869.9|13870.6|13869.4|13877.1|13875.9|13868.6|13867.4|165
1609766400000|2021-01-04 13:20:00|13871.1|13869.9|13867.6|13866.4|13877.1|13875.9|13867.6|13866.4|131
1609766700000|2021-01-04 13:25:00|13868.1|13866.9|13866.6|13865.4|13868.6|13867.4|13861.6|13860.4|152
1609767000000|2021-01-04 13:30:00|13867.1|13865.9|13873.6|13872.4|13876.6|13875.4|13866.6|13865.4|130
1609767300000|2021-01-04 13:35:00|13874.1|13872.9|13875.6|13874.4|13877.1|13875.9|13869.6|13868.4|104
1609767600000|2021-01-04 13:40:00|13875.1|13873.9|13882.6|13881.4|13885.1|13883.9|13873.1|13871.9|236
1609767900000|2021-01-04 13:45:00|13882.1|13880.9|13886.1|13884.9|13889.1|13887.9|13878.6|13877.4|171
1609768200000|2021-01-04 13:50:00|13885.6|13884.4|13894.6|13893.4|13895.1|13893.9|13885.6|13884.4|251
1609768500000|2021-01-04 13:55:00|13895.1|13893.9|13887.6|13886.4|13895.6|13894.4|13886.1|13884.9|274
1609768800000|2021-01-04 14:00:00|13888.1|13886.9|13891.1|13889.9|13891.6|13890.4|13882.1|13880.9|256
1609769100000|2021-01-04 14:05:00|13891.6|13890.4|13886.6|13885.4|13893.1|13891.9|13881.6|13880.4|230
1609769400000|2021-01-04 14:10:00|13886.1|13884.9|13891.6|13890.4|13894.1|13892.9|13878.6|13877.4|478
1609769700000|2021-01-04 14:15:00|13891.1|13889.9|13879.6|13878.4|13891.1|13889.9|13878.6|13877.4|244
1609770000000|2021-01-04 14:20:00|13878.6|13877.4|13879.1|13877.9|13881.1|13879.9|13877.1|13875.9|121
1609770300000|2021-01-04 14:25:00|13878.6|13877.4|13868.1|13866.9|13878.6|13877.4|13867.6|13866.4|202
1609770600000|2021-01-04 14:30:00|13867.6|13866.4|13844.6|13843.4|13873.6|13872.4|13843.1|13841.9|638
1609770900000|2021-01-04 14:35:00|13844.1|13842.9|13849.6|13848.4|13854.1|13852.9|13832.1|13830.9|618
1609771200000|2021-01-04 14:40:00|13849.1|13847.9|13860.6|13859.4|13861.6|13860.4|13842.6|13841.4|492
1609771500000|2021-01-04 14:45:00|13860.1|13858.9|13854.6|13853.4|13861.1|13859.9|13854.1|13852.9|325
1609771800000|2021-01-04 14:50:00|13854.1|13852.9|13847.6|13846.4|13855.1|13853.9|13831.1|13829.9|376
1609772100000|2021-01-04 14:55:00|13848.1|13846.9|13840.6|13839.4|13855.6|13854.4|13837.1|13835.9|263
1609772400000|2021-01-04 15:00:00|13841.1|13839.9|13832.1|13830.9|13844.6|13843.4|13826.6|13825.4|277
1609772700000|2021-01-04 15:05:00|13832.6|13831.4|13815.6|13814.4|13836.1|13834.9|13813.1|13811.9|402
1609773000000|2021-01-04 15:10:00|13815.1|13813.9|13795.6|13794.4|13821.1|13819.9|13795.1|13793.9|528
1609773300000|2021-01-04 15:15:00|13796.1|13794.9|13778.6|13777.4|13805.6|13804.4|13778.6|13777.4|619
1609773600000|2021-01-04 15:20:00|13778.1|13776.9|13749.6|13748.4|13790.6|13789.4|13749.6|13748.4|919
1609773900000|2021-01-04 15:25:00|13750.1|13748.9|13764.6|13763.4|13770.6|13769.4|13748.1|13746.9|799
1609774200000|2021-01-04 15:30:00|13764.1|13762.9|13760.6|13759.4|13765.6|13764.4|13750.1|13748.9|520
1609774500000|2021-01-04 15:35:00|13759.6|13758.4|13728.6|13727.4|13759.6|13758.4|13727.1|13725.9|462
1609774800000|2021-01-04 15:40:00|13728.1|13726.9|13749.6|13748.4|13755.6|13754.4|13727.6|13726.4|556
1609775100000|2021-01-04 15:45:00|13749.1|13747.9|13742.6|13741.4|13749.1|13747.9|13724.1|13722.9|429
1609775400000|2021-01-04 15:50:00|13743.1|13741.9|13721.6|13720.4|13745.6|13744.4|13713.1|13711.9|547
1609775700000|2021-01-04 15:55:00|13721.1|13719.9|13698.6|13697.4|13727.1|13725.9|13692.1|13690.9|559
1609776000000|2021-01-04 16:00:00|13699.1|13697.9|13675.6|13674.4|13711.6|13710.4|13664.6|13663.4|906
1609776300000|2021-01-04 16:05:00|13676.1|13674.9|13659.6|13658.4|13687.1|13685.9|13657.1|13655.9|675
1609776600000|2021-01-04 16:10:00|13658.6|13657.4|13704.6|13703.4|13709.1|13707.9|13645.6|13644.4|992
1609776900000|2021-01-04 16:15:00|13704.1|13702.9|13719.6|13718.4|13720.6|13719.4|13695.6|13694.4|618
1609777200000|2021-01-04 16:20:00|13719.1|13717.9|13719.1|13717.9|13739.1|13737.9|13716.6|13715.4|656
1609777500000|2021-01-04 16:25:00|13718.6|13717.4|13738.1|13736.9|13739.1|13737.9|13718.1|13716.9|750
1609777800000|2021-01-04 16:30:00|13741.1|13739.9|13723.5|13721.5|13741.1|13739.9|13708|13706|1457
1609778100000|2021-01-04 16:35:00|13725.5|13723.5|13701.5|13699.5|13729.5|13727.5|13694.5|13692.5|877
1609778400000|2021-01-04 16:40:00|13702|13700|13695|13693|13702|13700|13690.5|13688.5|330
1609778700000|2021-01-04 16:45:00|13695.5|13693.5|13688|13686|13698|13696|13680|13678|256
1609779000000|2021-01-04 16:50:00|13687.5|13685.5|13654.5|13652.5|13692.5|13690.5|13654.5|13652.5|355
1609779300000|2021-01-04 16:55:00|13654|13652|13641|13639|13665|13663|13636|13634|579
1609779600000|2021-01-04 17:00:00|13640.5|13638.5|13624.5|13622.5|13649.5|13647.5|13618.5|13616.5|683
1609779900000|2021-01-04 17:05:00|13624|13622|13613.5|13611.5|13634.5|13632.5|13608.5|13606.5|363
1609780200000|2021-01-04 17:10:00|13614|13612|13607|13605|13620|13618|13593|13591|422
1609780500000|2021-01-04 17:15:00|13606.5|13604.5|13630|13628|13630|13628|13592.5|13590.5|550
1609780800000|2021-01-04 17:20:00|13629.5|13627.5|13657|13655|13661.5|13659.5|13620|13618|538
1609781100000|2021-01-04 17:25:00|13656.5|13654.5|13655|13653|13660|13658|13644.5|13642.5|296
1609781400000|2021-01-04 17:30:00|13654|13652|13650|13648|13654|13652|13636.5|13634.5|224
1609781700000|2021-01-04 17:35:00|13649.5|13647.5|13629|13627|13652|13650|13622|13620|131
1609782000000|2021-01-04 17:40:00|13628.5|13626.5|13620|13618|13628.5|13626.5|13614.5|13612.5|150
1609782300000|2021-01-04 17:45:00|13619.5|13617.5|13616.5|13614.5|13624|13622|13609.5|13607.5|150
1609782600000|2021-01-04 17:50:00|13617.5|13615.5|13648.5|13646.5|13649|13647|13612.5|13610.5|222
1609782900000|2021-01-04 17:55:00|13649.5|13647.5|13649|13647|13656|13654|13643|13641|190
1609783200000|2021-01-04 18:00:00|13649.5|13647.5|13647|13645|13652.5|13650.5|13639.5|13637.5|101
1609783500000|2021-01-04 18:05:00|13647.5|13645.5|13654.5|13652.5|13656.5|13654.5|13641|13639|53
1609783800000|2021-01-04 18:10:00|13655|13653|13677.5|13675.5|13680.5|13678.5|13654|13652|267
1609784100000|2021-01-04 18:15:00|13677|13675|13687|13685|13691|13689|13675.5|13673.5|122
1609784400000|2021-01-04 18:20:00|13687.5|13685.5|13706.5|13704.5|13707|13705|13687.5|13685.5|105
1609784700000|2021-01-04 18:25:00|13707|13705|13706|13704|13715|13713|13702.5|13700.5|165
1609785000000|2021-01-04 18:30:00|13705.5|13703.5|13690|13688|13706|13704|13689|13687|176
1609785300000|2021-01-04 18:35:00|13690.5|13688.5|13699.5|13697.5|13703|13701|13689|13687|103
1609785600000|2021-01-04 18:40:00|13700.5|13698.5|13701|13699|13713.5|13711.5|13696|13694|75
1609785900000|2021-01-04 18:45:00|13701.5|13699.5|13706|13704|13707|13705|13701|13699|54
1609786200000|2021-01-04 18:50:00|13706.5|13704.5|13719.5|13717.5|13720.5|13718.5|13703|13701|97
1609786500000|2021-01-04 18:55:00|13720|13718|13716.5|13714.5|13720|13718|13713.5|13711.5|45
1609786800000|2021-01-04 19:00:00|13716|13714|13713.5|13711.5|13717.5|13715.5|13703.5|13701.5|95
1609787100000|2021-01-04 19:05:00|13714|13712|13689.5|13687.5|13714|13712|13687|13685|57
1609787400000|2021-01-04 19:10:00|13690|13688|13698.5|13696.5|13699.5|13697.5|13679.5|13677.5|65
1609787700000|2021-01-04 19:15:00|13698|13696|13699|13697|13703.5|13701.5|13693|13691|53
1609788000000|2021-01-04 19:20:00|13698.5|13696.5|13706.5|13704.5|13708.5|13706.5|13694.5|13692.5|51
1609788300000|2021-01-04 19:25:00|13706|13704|13698.5|13696.5|13706.5|13704.5|13692|13690|45
1609788600000|2021-01-04 19:30:00|13698|13696|13683.5|13681.5|13698.5|13696.5|13681|13679|41
1609788900000|2021-01-04 19:35:00|13683|13681|13687.5|13685.5|13692.5|13690.5|13676.5|13674.5|36
1609789200000|2021-01-04 19:40:00|13687|13685|13684.5|13682.5|13691|13689|13681.5|13679.5|40
1609789500000|2021-01-04 19:45:00|13684|13682|13663.5|13661.5|13688|13686|13662|13660|114
1609789800000|2021-01-04 19:50:00|13664|13662|13664|13662|13667.5|13665.5|13660.5|13658.5|52
1609790100000|2021-01-04 19:55:00|13664.5|13662.5|13696|13694|13696.5|13694.5|13662|13660|79
1609790400000|2021-01-04 20:00:00|13693|13691|13673|13671|13697|13695|13672.5|13670.5|53
1609790700000|2021-01-04 20:05:00|13673.5|13671.5|13688.5|13686.5|13695.5|13693.5|13673.5|13671.5|57
1609791000000|2021-01-04 20:10:00|13688|13686|13699|13697|13701.5|13699.5|13688|13686|72
1609791300000|2021-01-04 20:15:00|13699.5|13697.5|13690.5|13688.5|13701|13699|13688|13686|34
1609791600000|2021-01-04 20:20:00|13690|13688|13691.5|13689.5|13695.5|13693.5|13684.5|13682.5|17
1609791900000|2021-01-04 20:25:00|13691|13689|13684.5|13682.5|13695|13693|13681|13679|51
1609792200000|2021-01-04 20:30:00|13684|13682|13693.5|13691.5|13698.5|13696.5|13669|13667|126
1609792500000|2021-01-04 20:35:00|13693|13691|13692.5|13690.5|13694.5|13692.5|13686|13684|71
1609792800000|2021-01-04 20:40:00|13692|13690|13689|13687|13694.5|13692.5|13684.5|13682.5|73
1609793100000|2021-01-04 20:45:00|13688.5|13686.5|13700|13698|13700|13698|13687.5|13685.5|89
1609793400000|2021-01-04 20:50:00|13699.5|13697.5|13685|13683|13706.5|13704.5|13684.5|13682.5|199
1609793700000|2021-01-04 20:55:00|13685.5|13683.5|13685|13683|13691|13689|13673.5|13671.5|218
1609794000000|2021-01-04 21:00:00|13686.2|13681.2|13686.7|13681.7|13698.6|13693.6|13680.8|13675.8|11
1609794300000|2021-01-04 21:05:00|13687.6|13682.6|13678.6|13673.6|13688.4|13683.4|13678.6|13673.6|0
1609794600000|2021-01-04 21:10:00|13678.5|13673.5|13675.7|13670.7|13680.2|13675.2|13666.4|13661.4|0
1609794900000|2021-01-04 21:15:00|13674.6|13669.6|13676.9|13671.9|13677.8|13672.8|13673.6|13668.6|0
1609795200000|2021-01-04 21:20:00|13676.8|13671.8|13676.2|13671.2|13677|13672|13676|13671|0
1609795500000|2021-01-04 21:25:00|13676.1|13671.1|13675.4|13670.4|13677.1|13672.1|13674.5|13669.5|0
1609795800000|2021-01-04 21:30:00|13675.9|13670.9|13695.3|13690.3|13696.3|13691.3|13675|13670|0
1609796100000|2021-01-04 21:35:00|13694.4|13689.4|13692.8|13687.8|13695.3|13690.3|13687.5|13682.5|0
1609796400000|2021-01-04 21:40:00|13692.9|13687.9|13691|13686|13695.4|13690.4|13690.2|13685.2|0
1609796700000|2021-01-04 21:45:00|13690.2|13685.2|13691|13686|13691.9|13686.9|13689.2|13684.2|0
1609797000000|2021-01-04 21:50:00|13690.9|13685.9|13692.2|13687.2|13693|13688|13690|13685|0
1609797300000|2021-01-04 21:55:00|13693|13688|13694.7|13689.7|13694.7|13689.7|13690.6|13685.6|0
1609797600000|2021-01-04 22:00:00|13694.5|13689.5|13692.2|13687.2|13694.5|13689.5|13692|13687|0
1609797900000|2021-01-04 22:05:00|13692.9|13687.9|13693.2|13688.2|13694.4|13689.4|13692.7|13687.7|0
1609798200000|2021-01-04 22:10:00|13692.9|13687.9|13691.6|13686.6|13692.9|13687.9|13691.6|13686.6|0
1609798500000|2021-01-04 22:15:00|13691.7|13686.7|13692.8|13687.8|13693.4|13688.4|13691.7|13686.7|0
1609798800000|2021-01-04 22:20:00|13692.7|13687.7|13692.3|13687.3|13692.7|13687.7|13691.8|13686.8|0
1609799100000|2021-01-04 22:25:00|13692.4|13687.4|13691.5|13686.5|13692.4|13687.4|13691.1|13686.1|0
1609799400000|2021-01-04 22:30:00|13691.7|13686.7|13691.9|13686.9|13691.9|13686.9|13691.6|13686.6|0
1609799700000|2021-01-04 22:35:00|13692|13687|13692.4|13687.4|13692.8|13687.8|13690.6|13685.6|0
1609800000000|2021-01-04 22:40:00|13692.3|13687.3|13693.2|13688.2|13693.2|13688.2|13692.3|13687.3|0
1609800300000|2021-01-04 22:45:00|13693.1|13688.1|13693.1|13688.1|13693.3|13688.3|13692.8|13687.8|0
1609800600000|2021-01-04 22:50:00|13693.8|13688.8|13694.1|13689.1|13696.1|13691.1|13693|13688|0
1609800900000|2021-01-04 22:55:00|13693.5|13688.5|13691|13686|13694.1|13689.1|13690.5|13685.5|0
1609801200000|2021-01-04 23:00:00|13691.3|13686.3|13663.8|13658.8|13692.9|13687.9|13659.7|13654.7|0
1609801500000|2021-01-04 23:05:00|13664.6|13659.6|13673.3|13668.3|13674.9|13669.9|13664.6|13659.6|0
1609801800000|2021-01-04 23:10:00|13673.7|13668.7|13682.2|13677.2|13682.2|13677.2|13673.2|13668.2|0
1609802100000|2021-01-04 23:15:00|13682.3|13677.3|13683.2|13678.2|13685.5|13680.5|13681.2|13676.2|0
1609802400000|2021-01-04 23:20:00|13683.6|13678.6|13685.2|13680.2|13688.3|13683.3|13681.8|13676.8|0
1609802700000|2021-01-04 23:25:00|13684.8|13679.8|13667.9|13662.9|13684.8|13679.8|13665.8|13660.8|0
1609803000000|2021-01-04 23:30:00|13670|13665|13681.4|13676.4|13683.9|13678.9|13670|13665|0
1609803300000|2021-01-04 23:35:00|13680.9|13675.9|13675.8|13670.8|13682.2|13677.2|13675.8|13670.8|0
1609803600000|2021-01-04 23:40:00|13675.4|13670.4|13672.1|13667.1|13678.6|13673.6|13671.3|13666.3|0
1609803900000|2021-01-04 23:45:00|13673|13668|13679.1|13674.1|13680.3|13675.3|13669.5|13664.5|0
1609804200000|2021-01-04 23:50:00|13678.7|13673.7|13678.3|13673.3|13685|13680|13677.2|13672.2|0
1609804500000|2021-01-04 23:55:00|13678.7|13673.7|13683.9|13678.9|13683.9|13678.9|13676.4|13671.4|0
1609804800000|2021-01-05 00:00:00|13683|13678|13688.6|13683.6|13692.8|13687.8|13679.6|13674.6|0
1609805100000|2021-01-05 00:05:00|13689.1|13684.1|13698.2|13693.2|13698.4|13693.4|13685.7|13680.7|0
1609805400000|2021-01-05 00:10:00|13697.8|13692.8|13686.6|13681.6|13698.6|13693.6|13686.2|13681.2|0
1609805700000|2021-01-05 00:15:00|13687.4|13682.4|13702|13698|13716|13712|13687.4|13682.4|49
1609806000000|2021-01-05 00:20:00|13703|13699|13693|13689|13703|13699|13691|13687|4
1609806300000|2021-01-05 00:25:00|13692.5|13688.5|13704|13700|13705|13701|13692.5|13688.5|5
1609806600000|2021-01-05 00:30:00|13704.5|13700.5|13703|13699|13707.5|13703.5|13699|13695|6
1609806900000|2021-01-05 00:35:00|13702.5|13698.5|13705|13701|13705.5|13701.5|13699|13695|6
1609807200000|2021-01-05 00:40:00|13705.5|13701.5|13707.5|13703.5|13709.5|13705.5|13700.5|13696.5|17
1609807500000|2021-01-05 00:45:00|13707|13703|13716|13712|13716.5|13712.5|13707|13703|2
1609807800000|2021-01-05 00:50:00|13715.5|13711.5|13714.5|13710.5|13720.5|13716.5|13711|13707|11
1609808100000|2021-01-05 00:55:00|13715.5|13711.5|13710.5|13706.5|13717|13713|13709.5|13705.5|6
1609808400000|2021-01-05 01:00:00|13711|13707|13713.5|13709.5|13721|13717|13707|13703|28
1609808700000|2021-01-05 01:05:00|13715|13711|13727.5|13723.5|13727.5|13723.5|13711.5|13707.5|11
1609809000000|2021-01-05 01:10:00|13728|13724|13730|13726|13731.5|13727.5|13726|13722|20
1609809300000|2021-01-05 01:15:00|13729.5|13725.5|13730|13726|13731.5|13727.5|13725|13721|17
1609809600000|2021-01-05 01:20:00|13730.5|13726.5|13715|13711|13730.5|13726.5|13715|13711|7
1609809900000|2021-01-05 01:25:00|13714.5|13710.5|13712.5|13708.5|13718.5|13714.5|13708.5|13704.5|25
1609810200000|2021-01-05 01:30:00|13712|13708|13711.5|13707.5|13718.5|13714.5|13705|13701|28
1609810500000|2021-01-05 01:35:00|13712|13708|13714|13710|13714|13710|13705.5|13701.5|3
1609810800000|2021-01-05 01:40:00|13713.5|13709.5|13712|13708|13721.5|13717.5|13711.5|13707.5|11
1609811100000|2021-01-05 01:45:00|13710|13706|13719.5|13715.5|13724|13720|13704|13700|15
1609811400000|2021-01-05 01:50:00|13720.5|13716.5|13713.5|13709.5|13720.5|13716.5|13712|13708|4
1609811700000|2021-01-05 01:55:00|13714|13710|13711|13707|13714.5|13710.5|13705|13701|4
1609812000000|2021-01-05 02:00:00|13712|13708|13714|13710|13721|13717|13711|13707|17
1609812300000|2021-01-05 02:05:00|13714.5|13710.5|13717|13713|13719|13715|13711|13707|6
1609812600000|2021-01-05 02:10:00|13719|13715|13726.5|13722.5|13726.5|13722.5|13719|13715|15
1609812900000|2021-01-05 02:15:00|13726|13722|13723.5|13719.5|13726|13722|13718.5|13714.5|7
1609813200000|2021-01-05 02:20:00|13723|13719|13719.5|13715.5|13723|13719|13716|13712|2
1609813500000|2021-01-05 02:25:00|13719|13715|13722.5|13718.5|13722.5|13718.5|13718|13714|0
1609813800000|2021-01-05 02:30:00|13722|13718|13724|13720|13727|13723|13719.5|13715.5|6
1609814100000|2021-01-05 02:35:00|13723.5|13719.5|13728|13724|13728.5|13724.5|13723.5|13719.5|13
1609814400000|2021-01-05 02:40:00|13728.5|13724.5|13730.5|13726.5|13730.5|13726.5|13724.5|13720.5|9
1609814700000|2021-01-05 02:45:00|13729.5|13725.5|13729.5|13725.5|13730.5|13726.5|13727.5|13723.5|0
1609815000000|2021-01-05 02:50:00|13730|13726|13727|13723|13732.5|13728.5|13726|13722|10
1609815300000|2021-01-05 02:55:00|13727.5|13723.5|13726.5|13722.5|13729|13725|13726|13722|1
1609815600000|2021-01-05 03:00:00|13727|13723|13725|13721|13727|13723|13722|13718|2
1609815900000|2021-01-05 03:05:00|13724.5|13720.5|13727.5|13723.5|13729|13725|13723.5|13719.5|5
1609816200000|2021-01-05 03:10:00|13728|13724|13727|13723|13730.5|13726.5|13727|13723|6
1609816500000|2021-01-05 03:15:00|13726.5|13722.5|13727.5|13723.5|13728|13724|13723|13719|5
1609816800000|2021-01-05 03:20:00|13726.5|13722.5|13727.5|13723.5|13729|13725|13726|13722|2
1609817100000|2021-01-05 03:25:00|13727|13723|13727|13723|13727|13723|13724|13720|2
1609817400000|2021-01-05 03:30:00|13726.5|13722.5|13723|13719|13730.5|13726.5|13723|13719|7
1609817700000|2021-01-05 03:35:00|13724|13720|13719|13715|13724.5|13720.5|13718.5|13714.5|7
1609818000000|2021-01-05 03:40:00|13718.5|13714.5|13709|13705|13718.5|13714.5|13698|13694|40
1609818300000|2021-01-05 03:45:00|13708.5|13704.5|13695|13691|13708.5|13704.5|13687|13683|32
1609818600000|2021-01-05 03:50:00|13694.5|13690.5|13693.5|13689.5|13698|13694|13690|13686|3
1609818900000|2021-01-05 03:55:00|13694|13690|13693|13689|13702|13698|13682.5|13678.5|15
1609819200000|2021-01-05 04:00:00|13692|13688|13694|13690|13699.5|13695.5|13690|13686|19
1609819500000|2021-01-05 04:05:00|13694.5|13690.5|13683|13679|13695|13691|13682|13678|14
1609819800000|2021-01-05 04:10:00|13681.5|13677.5|13678|13674|13687.5|13683.5|13673|13669|8
1609820100000|2021-01-05 04:15:00|13677|13673|13682.5|13678.5|13682.5|13678.5|13667.5|13663.5|13
1609820400000|2021-01-05 04:20:00|13680.5|13676.5|13682.5|13678.5|13683.5|13679.5|13678|13674|7
1609820700000|2021-01-05 04:25:00|13681.5|13677.5|13684|13680|13689|13685|13679.5|13675.5|11
1609821000000|2021-01-05 04:30:00|13688|13684|13687.5|13683.5|13695.5|13691.5|13684|13680|10
1609821300000|2021-01-05 04:35:00|13688|13684|13689|13685|13697|13693|13687|13683|5
1609821600000|2021-01-05 04:40:00|13688.5|13684.5|13685.5|13681.5|13691|13687|13683|13679|4
1609821900000|2021-01-05 04:45:00|13686|13682|13689.5|13685.5|13689.5|13685.5|13684.5|13680.5|0
1609822200000|2021-01-05 04:50:00|13690|13686|13689.5|13685.5|13690|13686|13684|13680|5
1609822500000|2021-01-05 04:55:00|13689|13685|13680.5|13676.5|13690.5|13686.5|13680|13676|1
1609822800000|2021-01-05 05:00:00|13681.5|13677.5|13695|13691|13697|13693|13678.5|13674.5|14
1609823100000|2021-01-05 05:05:00|13696.5|13692.5|13697.5|13693.5|13707.5|13703.5|13691.5|13687.5|19
1609823400000|2021-01-05 05:10:00|13698|13694|13701|13697|13706.5|13702.5|13697|13693|9
1609823700000|2021-01-05 05:15:00|13701.5|13697.5|13701|13697|13705|13701|13693.5|13689.5|20
1609824000000|2021-01-05 05:20:00|13701.5|13697.5|13697|13693|13702|13698|13696|13692|2
1609824300000|2021-01-05 05:25:00|13696.5|13692.5|13690|13686|13696.5|13692.5|13686.5|13682.5|9
1609824600000|2021-01-05 05:30:00|13689.5|13685.5|13691.5|13687.5|13693.5|13689.5|13678|13674|8
1609824900000|2021-01-05 05:35:00|13692.5|13688.5|13685.5|13681.5|13697|13693|13684.5|13680.5|23
1609825200000|2021-01-05 05:40:00|13685|13681|13694.5|13690.5|13695.5|13691.5|13683.5|13679.5|6
1609825500000|2021-01-05 05:45:00|13694|13690|13692|13688|13697.5|13693.5|13689.5|13685.5|8
1609825800000|2021-01-05 05:50:00|13692.5|13688.5|13697|13693|13710|13706|13691|13687|29
1609826100000|2021-01-05 05:55:00|13697.5|13693.5|13705|13701|13706.5|13702.5|13697.5|13693.5|17
1609826400000|2021-01-05 06:00:00|13704.5|13700.5|13720|13716|13723|13719|13701|13697|91
1609826700000|2021-01-05 06:05:00|13717.5|13713.5|13709.5|13705.5|13719.5|13715.5|13706|13702|31
1609827000000|2021-01-05 06:10:00|13709|13705|13706.5|13702.5|13713|13709|13705.5|13701.5|21
1609827300000|2021-01-05 06:15:00|13706|13702|13708|13704|13709|13705|13704|13700|10
1609827600000|2021-01-05 06:20:00|13711.5|13707.5|13719.5|13715.5|13723|13719|13710.5|13706.5|22
1609827900000|2021-01-05 06:25:00|13718.5|13714.5|13717.5|13713.5|13719.5|13715.5|13715.5|13711.5|6
1609828200000|2021-01-05 06:30:00|13718|13714|13718.5|13714.5|13720.5|13716.5|13716.5|13712.5|15
1609828500000|2021-01-05 06:35:00|13718|13714|13725|13721|13726.5|13722.5|13716|13712|24
1609828800000|2021-01-05 06:40:00|13725.5|13721.5|13728|13724|13731|13727|13723.5|13719.5|22
1609829100000|2021-01-05 06:45:00|13726|13722|13718|13714|13727|13723|13715|13711|15
1609829400000|2021-01-05 06:50:00|13717.5|13713.5|13727.5|13723.5|13728|13724|13716.5|13712.5|22
1609829700000|2021-01-05 06:55:00|13727|13723|13732|13728|13734|13730|13726|13722|76
1609830000000|2021-01-05 07:00:00|13731|13729|13736|13734|13755|13753|13724|13722|404
1609830300000|2021-01-05 07:05:00|13735.5|13733.5|13722.5|13720.5|13737|13735|13721|13719|150
1609830600000|2021-01-05 07:10:00|13722|13720|13715|13713|13727|13725|13705|13703|221
1609830900000|2021-01-05 07:15:00|13716.5|13714.5|13729|13727|13730.5|13728.5|13716.5|13714.5|143
1609831200000|2021-01-05 07:20:00|13728.5|13726.5|13726.5|13724.5|13731|13729|13719.5|13717.5|82
1609831500000|2021-01-05 07:25:00|13727|13725|13727|13725|13731.5|13729.5|13723.5|13721.5|80
1609831800000|2021-01-05 07:30:00|13729.5|13727.5|13724|13722|13732.5|13730.5|13718.5|13716.5|170
1609832100000|2021-01-05 07:35:00|13723.5|13721.5|13722.5|13720.5|13729|13727|13718.5|13716.5|140
1609832400000|2021-01-05 07:40:00|13723|13721|13715|13713|13724.5|13722.5|13709|13707|245
1609832700000|2021-01-05 07:45:00|13715.5|13713.5|13650|13648|13715.5|13713.5|13650|13648|598
1609833000000|2021-01-05 07:50:00|13649.5|13647.5|13639|13637|13667|13665|13636|13634|479
1609833300000|2021-01-05 07:55:00|13636|13634|13642|13640|13646.5|13644.5|13618|13616|618
1609833600000|2021-01-05 08:00:00|13642.5|13640.5|13679.6|13678.4|13693.1|13691.9|13630.6|13629.4|1593
1609833900000|2021-01-05 08:05:00|13677.6|13676.4|13721.1|13719.9|13730.1|13728.9|13677.6|13676.4|975
1609834200000|2021-01-05 08:10:00|13721.6|13720.4|13729.6|13728.4|13741.1|13739.9|13721.1|13719.9|779
1609834500000|2021-01-05 08:15:00|13729.1|13727.9|13734.6|13733.4|13739.6|13738.4|13718.1|13716.9|819
1609834800000|2021-01-05 08:20:00|13734.1|13732.9|13725.1|13723.9|13737.1|13735.9|13713.1|13711.9|468
1609835100000|2021-01-05 08:25:00|13724.6|13723.4|13741.6|13740.4|13754.6|13753.4|13719.6|13718.4|1028
1609835400000|2021-01-05 08:30:00|13742.1|13740.9|13769.1|13767.9|13770.1|13768.9|13742.1|13740.9|833
1609835700000|2021-01-05 08:35:00|13768.6|13767.4|13750.6|13749.4|13769.1|13767.9|13750.1|13748.9|441
1609836000000|2021-01-05 08:40:00|13750.7|13749.5|13735.7|13734.5|13758.7|13757.5|13731.7|13730.5|572
1609836300000|2021-01-05 08:45:00|13735.2|13734|13695.7|13694.5|13735.2|13734|13695.2|13694|719
1609836600000|2021-01-05 08:50:00|13696.2|13695|13709.2|13708|13710.7|13709.5|13665.2|13664|907
1609836900000|2021-01-05 08:55:00|13708.7|13707.5|13703.7|13702.5|13725.2|13724|13701.2|13700|724
1609837200000|2021-01-05 09:00:00|13702.7|13701.5|13709.7|13708.5|13717.7|13716.5|13691.7|13690.5|465
1609837500000|2021-01-05 09:05:00|13709.2|13708|13701.7|13700.5|13716.7|13715.5|13695.7|13694.5|252
1609837800000|2021-01-05 09:10:00|13701.2|13700|13703.7|13702.5|13706.7|13705.5|13693.7|13692.5|208
1609838100000|2021-01-05 09:15:00|13702.7|13701.5|13709.7|13708.5|13713.7|13712.5|13702.7|13701.5|241
1609838400000|2021-01-05 09:20:00|13709.2|13708|13686.7|13685.5|13709.7|13708.5|13675.7|13674.5|561
1609838700000|2021-01-05 09:25:00|13686.2|13685|13676.7|13675.5|13687.7|13686.5|13662.7|13661.5|408
1609839000000|2021-01-05 09:30:00|13676.2|13675|13695.2|13694|13695.7|13694.5|13667.7|13666.5|344
1609839300000|2021-01-05 09:35:00|13695.7|13694.5|13713.7|13712.5|13714.2|13713|13692.2|13691|280
1609839600000|2021-01-05 09:40:00|13714.2|13713|13723.7|13722.5|13729.7|13728.5|13711.2|13710|324
1609839900000|2021-01-05 09:45:00|13724.2|13723|13721.7|13720.5|13727.2|13726|13720.2|13719|200
1609840200000|2021-01-05 09:50:00|13722.2|13721|13723.7|13722.5|13725.2|13724|13715.7|13714.5|213
1609840500000|2021-01-05 09:55:00|13724.2|13723|13704.2|13703|13728.2|13727|13702.7|13701.5|299
1609840800000|2021-01-05 10:00:00|13704.7|13703.5|13715.2|13714|13716.7|13715.5|13699.7|13698.5|214
1609841100000|2021-01-05 10:05:00|13714.7|13713.5|13720.2|13719|13729.7|13728.5|13714.7|13713.5|306
1609841400000|2021-01-05 10:10:00|13720.7|13719.5|13725.7|13724.5|13727.7|13726.5|13715.2|13714|140
1609841700000|2021-01-05 10:15:00|13725.2|13724|13722.7|13721.5|13728.7|13727.5|13716.7|13715.5|193
1609842000000|2021-01-05 10:20:00|13722.2|13721|13713.7|13712.5|13726.2|13725|13708.2|13707|202
1609842300000|2021-01-05 10:25:00|13714.2|13713|13696.2|13695|13718.2|13717|13695.2|13694|215
1609842600000|2021-01-05 10:30:00|13695.7|13694.5|13691.7|13690.5|13702.7|13701.5|13690.7|13689.5|199
1609842900000|2021-01-05 10:35:00|13692.2|13691|13695.7|13694.5|13703.7|13702.5|13690.7|13689.5|190
1609843200000|2021-01-05 10:40:00|13696.2|13695|13700.2|13699|13705.2|13704|13694.2|13693|139
1609843500000|2021-01-05 10:45:00|13699.7|13698.5|13681.2|13680|13700.7|13699.5|13673.7|13672.5|265
1609843800000|2021-01-05 10:50:00|13681.7|13680.5|13688.2|13687|13692.7|13691.5|13678.7|13677.5|176
1609844100000|2021-01-05 10:55:00|13688.7|13687.5|13688.2|13687|13693.7|13692.5|13683.7|13682.5|130
1609844400000|2021-01-05 11:00:00|13688.7|13687.5|13700.7|13699.5|13701.7|13700.5|13687.7|13686.5|95
1609844700000|2021-01-05 11:05:00|13700.2|13699|13701.7|13700.5|13704.2|13703|13695.7|13694.5|135
1609845000000|2021-01-05 11:10:00|13702.2|13701|13704.2|13703|13707.7|13706.5|13700.2|13699|136
1609845300000|2021-01-05 11:15:00|13703.7|13702.5|13700.7|13699.5|13708.7|13707.5|13697.7|13696.5|109
1609845600000|2021-01-05 11:20:00|13700.2|13699|13695.2|13694|13705.2|13704|13689.7|13688.5|100
1609845900000|2021-01-05 11:25:00|13694.7|13693.5|13694.2|13693|13700.7|13699.5|13690.7|13689.5|85
1609846200000|2021-01-05 11:30:00|13694.7|13693.5|13697.7|13696.5|13698.7|13697.5|13686.2|13685|217
1609846500000|2021-01-05 11:35:00|13697.2|13696|13682.7|13681.5|13699.2|13698|13676.7|13675.5|179
1609846800000|2021-01-05 11:40:00|13683.2|13682|13679.2|13678|13686.2|13685|13669.7|13668.5|300
1609847100000|2021-01-05 11:45:00|13679.7|13678.5|13676.7|13675.5|13685.7|13684.5|13671.7|13670.5|173
1609847400000|2021-01-05 11:50:00|13676.2|13675|13667.7|13666.5|13676.7|13675.5|13667.7|13666.5|155
1609847700000|2021-01-05 11:55:00|13667.2|13666|13663.7|13662.5|13669.2|13668|13652.7|13651.5|454
1609848000000|2021-01-05 12:00:00|13663.2|13662|13667.7|13666.5|13668.2|13667|13655.7|13654.5|336
1609848300000|2021-01-05 12:05:00|13666.7|13665.5|13640.2|13639|13666.7|13665.5|13634.2|13633|493
1609848600000|2021-01-05 12:10:00|13640.7|13639.5|13642.7|13641.5|13643.7|13642.5|13633.2|13632|285
1609848900000|2021-01-05 12:15:00|13643.2|13642|13622.7|13621.5|13643.7|13642.5|13621.7|13620.5|353
1609849200000|2021-01-05 12:20:00|13622.2|13621|13638.2|13637|13639.7|13638.5|13615.2|13614|463
1609849500000|2021-01-05 12:25:00|13638.7|13637.5|13619.7|13618.5|13639.7|13638.5|13619.7|13618.5|420
1609849800000|2021-01-05 12:30:00|13619.2|13618|13618.7|13617.5|13623.7|13622.5|13610.2|13609|336
1609850100000|2021-01-05 12:35:00|13617.7|13616.5|13615.7|13614.5|13622.2|13621|13614.7|13613.5|165
1609850400000|2021-01-05 12:40:00|13615.2|13614|13625.2|13624|13625.7|13624.5|13609.2|13608|302
1609850700000|2021-01-05 12:45:00|13625.7|13624.5|13625.7|13624.5|13627.2|13626|13616.2|13615|187
1609851000000|2021-01-05 12:50:00|13625.2|13624|13644.7|13643.5|13649.2|13648|13624.7|13623.5|599
1609851300000|2021-01-05 12:55:00|13645.2|13644|13638.7|13637.5|13647.7|13646.5|13638.2|13637|211
1609851600000|2021-01-05 13:00:00|13638.2|13637|13635.7|13634.5|13640.7|13639.5|13633.2|13632|138
1609851900000|2021-01-05 13:05:00|13636.2|13635|13631.7|13630.5|13638.2|13637|13621.2|13620|251
1609852200000|2021-01-05 13:10:00|13632.2|13631|13629.7|13628.5|13639.7|13638.5|13626.2|13625|115
1609852500000|2021-01-05 13:15:00|13630.2|13629|13628.7|13627.5|13633.2|13632|13622.2|13621|130
1609852800000|2021-01-05 13:20:00|13629.2|13628|13625.2|13624|13634.2|13633|13622.2|13621|152
1609853100000|2021-01-05 13:25:00|13625.7|13624.5|13618.7|13617.5|13629.2|13628|13614.7|13613.5|179
1609853400000|2021-01-05 13:30:00|13618.2|13617|13617.2|13616|13626.2|13625|13609.7|13608.5|209
1609853700000|2021-01-05 13:35:00|13616.7|13615.5|13618.7|13617.5|13631.2|13630|13613.7|13612.5|200
1609854000000|2021-01-05 13:40:00|13619.2|13618|13623.7|13622.5|13624.2|13623|13613.2|13612|136
1609854300000|2021-01-05 13:45:00|13623.2|13622|13616.7|13615.5|13627.2|13626|13613.2|13612|176
1609854600000|2021-01-05 13:50:00|13616.2|13615|13602.7|13601.5|13619.2|13618|13598.2|13597|504
1609854900000|2021-01-05 13:55:00|13603.2|13602|13575.2|13574|13606.7|13605.5|13573.7|13572.5|929
1609855200000|2021-01-05 14:00:00|13575.7|13574.5|13575.7|13574.5|13580.2|13579|13565.2|13564|638
1609855500000|2021-01-05 14:05:00|13573.7|13572.5|13591.7|13590.5|13591.7|13590.5|13572.7|13571.5|373
1609855800000|2021-01-05 14:10:00|13592.2|13591|13600.7|13599.5|13608.7|13607.5|13592.2|13591|520
1609856100000|2021-01-05 14:15:00|13599.7|13598.5|13596.7|13595.5|13600.7|13599.5|13588.2|13587|246
1609856400000|2021-01-05 14:20:00|13596.2|13595|13603.7|13602.5|13603.7|13602.5|13591.7|13590.5|139
1609856700000|2021-01-05 14:25:00|13604.2|13603|13612.7|13611.5|13621.7|13620.5|13603.7|13602.5|327
1609857000000|2021-01-05 14:30:00|13613.2|13612|13640.2|13639|13644.2|13643|13613.2|13612|669
1609857300000|2021-01-05 14:35:00|13640.7|13639.5|13669.7|13668.5|13670.2|13669|13640.7|13639.5|750
1609857600000|2021-01-05 14:40:00|13670.7|13669.5|13677.2|13676|13681.7|13680.5|13667.7|13666.5|782
1609857900000|2021-01-05 14:45:00|13676.7|13675.5|13668.7|13667.5|13679.7|13678.5|13662.7|13661.5|448
1609858200000|2021-01-05 14:50:00|13669.7|13668.5|13651.7|13650.5|13674.7|13673.5|13651.2|13650|448
1609858500000|2021-01-05 14:55:00|13651.2|13650|13661.2|13660|13663.7|13662.5|13650.7|13649.5|239
1609858800000|2021-01-05 15:00:00|13673.7|13672.5|13686.7|13685.5|13687.2|13686|13660.2|13659|574
1609859100000|2021-01-05 15:05:00|13688.2|13687|13674.7|13673.5|13688.2|13687|13662.2|13661|404
1609859400000|2021-01-05 15:10:00|13674.2|13673|13670.7|13669.5|13677.7|13676.5|13668.7|13667.5|256
1609859700000|2021-01-05 15:15:00|13671.2|13670|13642.2|13641|13674.2|13673|13640.7|13639.5|373
1609860000000|2021-01-05 15:20:00|13641.7|13640.5|13645.7|13644.5|13650.2|13649|13639.2|13638|245
1609860300000|2021-01-05 15:25:00|13646.2|13645|13648.2|13647|13649.7|13648.5|13638.7|13637.5|304
1609860600000|2021-01-05 15:30:00|13648.7|13647.5|13648.2|13647|13654.7|13653.5|13634.7|13633.5|288
1609860900000|2021-01-05 15:35:00|13648.7|13647.5|13638.2|13637|13652.2|13651|13632.2|13631|329
1609861200000|2021-01-05 15:40:00|13638.7|13637.5|13621.2|13620|13642.2|13641|13618.2|13617|271
1609861500000|2021-01-05 15:45:00|13620.7|13619.5|13625.7|13624.5|13630.2|13629|13620.2|13619|323
1609861800000|2021-01-05 15:50:00|13626.2|13625|13638.2|13637|13642.7|13641.5|13622.7|13621.5|267
1609862100000|2021-01-05 15:55:00|13638.7|13637.5|13620.2|13619|13641.2|13640|13620.2|13619|378
1609862400000|2021-01-05 16:00:00|13620.7|13619.5|13621.2|13620|13628.2|13627|13616.2|13615|337
1609862700000|2021-01-05 16:05:00|13620.7|13619.5|13618.2|13617|13623.2|13622|13609.7|13608.5|306
1609863000000|2021-01-05 16:10:00|13618.7|13617.5|13611.2|13610|13620.2|13619|13601.7|13600.5|456
1609863300000|2021-01-05 16:15:00|13610.7|13609.5|13603.7|13602.5|13610.7|13609.5|13600.2|13599|317
1609863600000|2021-01-05 16:20:00|13603.2|13602|13620.7|13619.5|13621.2|13620|13603.2|13602|422
1609863900000|2021-01-05 16:25:00|13621.2|13620|13634.7|13633.5|13635.7|13634.5|13618.7|13617.5|769
1609864200000|2021-01-05 16:30:00|13635.2|13634|13651.6|13649.6|13653.6|13651.6|13630.1|13628.1|867
1609864500000|2021-01-05 16:35:00|13651.1|13649.1|13663.1|13661.1|13663.6|13661.6|13651.1|13649.1|606
1609864800000|2021-01-05 16:40:00|13663.6|13661.6|13668.6|13666.6|13674.6|13672.6|13663.1|13661.1|342
1609865100000|2021-01-05 16:45:00|13669.1|13667.1|13658.6|13656.6|13670.6|13668.6|13657.1|13655.1|335
1609865400000|2021-01-05 16:50:00|13658.1|13656.1|13660.6|13658.6|13667.6|13665.6|13657.1|13655.1|275
1609865700000|2021-01-05 16:55:00|13661.1|13659.1|13654.6|13652.6|13662.6|13660.6|13652.1|13650.1|113
1609866000000|2021-01-05 17:00:00|13656.1|13654.1|13666.1|13664.1|13669.1|13667.1|13654.6|13652.6|144
1609866300000|2021-01-05 17:05:00|13666.6|13664.6|13675.1|13673.1|13679.6|13677.6|13666.6|13664.6|246
1609866600000|2021-01-05 17:10:00|13674.6|13672.6|13670.1|13668.1|13680.1|13678.1|13667.1|13665.1|129
1609866900000|2021-01-05 17:15:00|13670.6|13668.6|13665.6|13663.6|13673.6|13671.6|13658.6|13656.6|140
1609867200000|2021-01-05 17:20:00|13666.1|13664.1|13659.6|13657.6|13670.6|13668.6|13658.6|13656.6|88
1609867500000|2021-01-05 17:25:00|13660.1|13658.1|13663.6|13661.6|13668.1|13666.1|13659.6|13657.6|89
1609867800000|2021-01-05 17:30:00|13664.1|13662.1|13668.1|13666.1|13671.6|13669.6|13662.6|13660.6|84
1609868100000|2021-01-05 17:35:00|13668.6|13666.6|13679.6|13677.6|13681.1|13679.1|13667.6|13665.6|117
1609868400000|2021-01-05 17:40:00|13680.1|13678.1|13673.6|13671.6|13681.1|13679.1|13671.6|13669.6|128
1609868700000|2021-01-05 17:45:00|13673.1|13671.1|13672.1|13670.1|13673.6|13671.6|13668.1|13666.1|61
1609869000000|2021-01-05 17:50:00|13672.6|13670.6|13671.6|13669.6|13674.1|13672.1|13668.6|13666.6|40
1609869300000|2021-01-05 17:55:00|13671.1|13669.1|13679.6|13677.6|13681.6|13679.6|13671.1|13669.1|56
1609869600000|2021-01-05 18:00:00|13680.1|13678.1|13678.1|13676.1|13681.1|13679.1|13677.1|13675.1|74
1609869900000|2021-01-05 18:05:00|13678.6|13676.6|13678.6|13676.6|13681.6|13679.6|13678.1|13676.1|50
1609870200000|2021-01-05 18:10:00|13679.1|13677.1|13678.6|13676.6|13681.1|13679.1|13677.6|13675.6|58
1609870500000|2021-01-05 18:15:00|13679.1|13677.1|13679.1|13677.1|13681.6|13679.6|13677.6|13675.6|76
1609870800000|2021-01-05 18:20:00|13678.6|13676.6|13677.6|13675.6|13679.6|13677.6|13676.6|13674.6|23
1609871100000|2021-01-05 18:25:00|13678.1|13676.1|13675.6|13673.6|13679.6|13677.6|13674.6|13672.6|27
1609871400000|2021-01-05 18:30:00|13676.1|13674.1|13679.1|13677.1|13681.1|13679.1|13673.6|13671.6|54
1609871700000|2021-01-05 18:35:00|13678.6|13676.6|13677.1|13675.1|13681.6|13679.6|13675.1|13673.1|23
1609872000000|2021-01-05 18:40:00|13677.6|13675.6|13679.6|13677.6|13681.6|13679.6|13677.1|13675.1|33
1609872300000|2021-01-05 18:45:00|13680.1|13678.1|13683.6|13681.6|13685.6|13683.6|13680.1|13678.1|86
1609872600000|2021-01-05 18:50:00|13684.1|13682.1|13682.6|13680.6|13687.6|13685.6|13682.1|13680.1|60
1609872900000|2021-01-05 18:55:00|13683.1|13681.1|13689.6|13687.6|13691.6|13689.6|13682.6|13680.6|98
1609873200000|2021-01-05 19:00:00|13690.1|13688.1|13704.6|13702.6|13706.6|13704.6|13689.6|13687.6|212
1609873500000|2021-01-05 19:05:00|13705.1|13703.1|13713.1|13711.1|13716.6|13714.6|13705.1|13703.1|163
1609873800000|2021-01-05 19:10:00|13712.6|13710.6|13706.1|13704.1|13714.1|13712.1|13706.1|13704.1|58
1609874100000|2021-01-05 19:15:00|13706.6|13704.6|13706.6|13704.6|13715.6|13713.6|13705.1|13703.1|93
1609874400000|2021-01-05 19:20:00|13707.6|13705.6|13711.6|13709.6|13712.1|13710.1|13705.1|13703.1|71
1609874700000|2021-01-05 19:25:00|13712.1|13710.1|13709.1|13707.1|13716.1|13714.1|13708.1|13706.1|94
1609875000000|2021-01-05 19:30:00|13710.1|13708.1|13711.6|13709.6|13718.6|13716.6|13709.6|13707.6|112
1609875300000|2021-01-05 19:35:00|13711.1|13709.1|13710.1|13708.1|13714.6|13712.6|13708.1|13706.1|56
1609875600000|2021-01-05 19:40:00|13711.1|13709.1|13713.1|13711.1|13715.1|13713.1|13710.1|13708.1|38
1609875900000|2021-01-05 19:45:00|13713.6|13711.6|13712.1|13710.1|13716.6|13714.6|13711.6|13709.6|36
1609876200000|2021-01-05 19:50:00|13712.6|13710.6|13701.6|13699.6|13713.6|13711.6|13699.6|13697.6|105
1609876500000|2021-01-05 19:55:00|13700.1|13698.1|13699.1|13697.1|13701.6|13699.6|13697.1|13695.1|46
1609876800000|2021-01-05 20:00:00|13699.6|13697.6|13711.1|13709.1|13713.6|13711.6|13698.6|13696.6|104
1609877100000|2021-01-05 20:05:00|13710.6|13708.6|13711.6|13709.6|13716.6|13714.6|13710.1|13708.1|30
1609877400000|2021-01-05 20:10:00|13712.1|13710.1|13708.1|13706.1|13713.6|13711.6|13705.1|13703.1|38
1609877700000|2021-01-05 20:15:00|13708.6|13706.6|13708.6|13706.6|13710.1|13708.1|13701.1|13699.1|49
1609878000000|2021-01-05 20:20:00|13708.1|13706.1|13702.1|13700.1|13708.1|13706.1|13698.6|13696.6|52
1609878300000|2021-01-05 20:25:00|13701.6|13699.6|13701.6|13699.6|13704.1|13702.1|13698.1|13696.1|53
1609878600000|2021-01-05 20:30:00|13701.1|13699.1|13706.1|13704.1|13707.1|13705.1|13697.1|13695.1|67
1609878900000|2021-01-05 20:35:00|13706.6|13704.6|13701.1|13699.1|13710.6|13708.6|13699.1|13697.1|50
1609879200000|2021-01-05 20:40:00|13701.6|13699.6|13717.1|13715.1|13718.1|13716.1|13699.6|13697.6|90
1609879500000|2021-01-05 20:45:00|13717.6|13715.6|13718.6|13716.6|13722.6|13720.6|13708.6|13706.6|142
1609879800000|2021-01-05 20:50:00|13719.1|13717.1|13705.6|13703.6|13722.1|13720.1|13705.1|13703.1|161
1609880100000|2021-01-05 20:55:00|13704.6|13702.6|13704.6|13702.6|13706.6|13704.6|13687.6|13685.6|282
1609880400000|2021-01-05 21:00:00|13705.3|13700.3|13702.4|13697.4|13709.5|13704.5|13694.5|13689.5|6
1609880700000|2021-01-05 21:05:00|13701.5|13696.5|13696.6|13691.6|13702.4|13697.4|13693.9|13688.9|0
1609881000000|2021-01-05 21:10:00|13696.5|13691.5|13695.5|13690.5|13699.1|13694.1|13691.6|13686.6|0
1609881300000|2021-01-05 21:15:00|13696.2|13691.2|13696|13691|13696.7|13691.7|13695.4|13690.4|0
1609881600000|2021-01-05 21:20:00|13695|13690|13694.1|13689.1|13695.1|13690.1|13691.7|13686.7|0
1609881900000|2021-01-05 21:25:00|13693.8|13688.8|13693.8|13688.8|13694.6|13689.6|13693.2|13688.2|0
1609882200000|2021-01-05 21:30:00|13693.9|13688.9|13698.4|13693.4|13698.4|13693.4|13693.2|13688.2|0
1609882500000|2021-01-05 21:35:00|13699.2|13694.2|13701|13696|13702|13697|13697.7|13692.7|0
1609882800000|2021-01-05 21:40:00|13701.9|13696.9|13706.9|13701.9|13707.7|13702.7|13701|13696|0
1609883100000|2021-01-05 21:45:00|13706.8|13701.8|13702.9|13697.9|13707.8|13702.8|13701.9|13696.9|0
1609883400000|2021-01-05 21:50:00|13703.7|13698.7|13705.3|13700.3|13709.5|13704.5|13699.5|13694.5|0
1609883700000|2021-01-05 21:55:00|13704.4|13699.4|13699.8|13694.8|13705.2|13700.2|13697.6|13692.6|0
1609884000000|2021-01-05 22:00:00|13699.5|13694.5|13700.5|13695.5|13702.1|13697.1|13699.5|13694.5|0
1609884300000|2021-01-05 22:05:00|13700.4|13695.4|13699.8|13694.8|13700.4|13695.4|13699.8|13694.8|0
1609884600000|2021-01-05 22:10:00|13700.2|13695.2|13701.4|13696.4|13702|13697|13698.9|13693.9|0
1609884900000|2021-01-05 22:15:00|13701.1|13696.1|13696.7|13691.7|13701.4|13696.4|13695.7|13690.7|0
1609885200000|2021-01-05 22:20:00|13696.3|13691.3|13694|13689|13697.5|13692.5|13693.9|13688.9|0
1609885500000|2021-01-05 22:25:00|13693.9|13688.9|13697.4|13692.4|13697.4|13692.4|13693.3|13688.3|0
1609885800000|2021-01-05 22:30:00|13697.1|13692.1|13697.3|13692.3|13697.5|13692.5|13696.1|13691.1|0
1609886100000|2021-01-05 22:35:00|13695.9|13690.9|13697.5|13692.5|13698.7|13693.7|13694.2|13689.2|0
1609886400000|2021-01-05 22:40:00|13697.4|13692.4|13701.2|13696.2|13701.2|13696.2|13696.9|13691.9|0
1609886700000|2021-01-05 22:45:00|13701|13696|13700.3|13695.3|13701.1|13696.1|13699.6|13694.6|0
1609887000000|2021-01-05 22:50:00|13700.6|13695.6|13700.6|13695.6|13700.7|13695.7|13700.5|13695.5|0
1609887300000|2021-01-05 22:55:00|13700.8|13695.8|13700.5|13695.5|13701.5|13696.5|13700.5|13695.5|0
1609887600000|2021-01-05 23:00:00|13701.2|13696.2|13698|13693|13711.9|13706.9|13694.5|13689.5|0
1609887900000|2021-01-05 23:05:00|13698.5|13693.5|13689.6|13684.6|13699.3|13694.3|13688.2|13683.2|0
1609888200000|2021-01-05 23:10:00|13690.5|13685.5|13692.7|13687.7|13696|13691|13689.6|13684.6|0
1609888500000|2021-01-05 23:15:00|13692.6|13687.6|13687|13682|13693|13688|13684.7|13679.7|0
1609888800000|2021-01-05 23:20:00|13688.6|13683.6|13690.2|13685.2|13691.9|13686.9|13686.9|13681.9|0
1609889100000|2021-01-05 23:25:00|13689.4|13684.4|13688.6|13683.6|13691.2|13686.2|13687.8|13682.8|0
1609889400000|2021-01-05 23:30:00|13689.5|13684.5|13682.4|13677.4|13689.9|13684.9|13679.2|13674.2|0
1609889700000|2021-01-05 23:35:00|13682.5|13677.5|13692.1|13687.1|13692.9|13687.9|13680.1|13675.1|0
1609890000000|2021-01-05 23:40:00|13691.6|13686.6|13691|13686|13695.2|13690.2|13690.4|13685.4|0
1609890300000|2021-01-05 23:45:00|13693.5|13688.5|13696|13691|13696.4|13691.4|13691.1|13686.1|0
1609890600000|2021-01-05 23:50:00|13696.4|13691.4|13694|13689|13700.8|13695.8|13693.2|13688.2|0
1609890900000|2021-01-05 23:55:00|13693.2|13688.2|13690.3|13685.3|13693.2|13688.2|13687.4|13682.4|0
1609891200000|2021-01-06 00:00:00|13690.7|13685.7|13705.1|13700.1|13713.3|13708.3|13689.4|13684.4|0
1609891500000|2021-01-06 00:05:00|13705.9|13700.9|13695.9|13690.9|13707.6|13702.6|13695.1|13690.1|0
1609891800000|2021-01-06 00:10:00|13696.3|13691.3|13701.6|13696.6|13702|13697|13693.4|13688.4|0
1609892100000|2021-01-06 00:15:00|13702|13697|13704.6|13700.6|13723.1|13719.1|13698.1|13694.1|51
1609892400000|2021-01-06 00:20:00|13706.1|13702.1|13718.1|13714.1|13722.1|13718.1|13705.6|13701.6|7
1609892700000|2021-01-06 00:25:00|13718.6|13714.6|13718.1|13714.1|13725.1|13721.1|13716.6|13712.6|8
1609893000000|2021-01-06 00:30:00|13718.6|13714.6|13726.6|13722.6|13728.6|13724.6|13715.1|13711.1|5
1609893300000|2021-01-06 00:35:00|13727.6|13723.6|13724.6|13720.6|13727.6|13723.6|13719.1|13715.1|9
1609893600000|2021-01-06 00:40:00|13725.1|13721.1|13739.1|13735.1|13740.1|13736.1|13725.1|13721.1|28
1609893900000|2021-01-06 00:45:00|13738.6|13734.6|13734.6|13730.6|13739.6|13735.6|13729.6|13725.6|7
1609894200000|2021-01-06 00:50:00|13732.6|13728.6|13716.1|13712.1|13736.1|13732.1|13707.6|13703.6|10
1609894500000|2021-01-06 00:55:00|13715.6|13711.6|13691.1|13687.1|13716.1|13712.1|13681.1|13677.1|33
1609894800000|2021-01-06 01:00:00|13692.1|13688.1|13686.1|13682.1|13704.1|13700.1|13681.1|13677.1|36
1609895100000|2021-01-06 01:05:00|13686.6|13682.6|13703.6|13699.6|13705.1|13701.1|13685.1|13681.1|22
1609895400000|2021-01-06 01:10:00|13703.1|13699.1|13694.1|13690.1|13703.6|13699.6|13685.6|13681.6|17
1609895700000|2021-01-06 01:15:00|13696.1|13692.1|13665.6|13661.6|13696.1|13692.1|13658.6|13654.6|57
1609896000000|2021-01-06 01:20:00|13665.1|13661.1|13680.6|13676.6|13691.6|13687.6|13658.6|13654.6|35
1609896300000|2021-01-06 01:25:00|13680.1|13676.1|13662.6|13658.6|13682.1|13678.1|13650.6|13646.6|33
1609896600000|2021-01-06 01:30:00|13661.6|13657.6|13683.1|13679.1|13686.6|13682.6|13660.1|13656.1|20
1609896900000|2021-01-06 01:35:00|13681.6|13677.6|13650.6|13646.6|13683.6|13679.6|13649.1|13645.1|25
1609897200000|2021-01-06 01:40:00|13651.1|13647.1|13654.1|13650.1|13663.6|13659.6|13644.6|13640.6|25
1609897500000|2021-01-06 01:45:00|13653.6|13649.6|13652.1|13648.1|13659.1|13655.1|13640.1|13636.1|32
1609897800000|2021-01-06 01:50:00|13651.6|13647.6|13678.1|13674.1|13679.1|13675.1|13645.1|13641.1|25
1609898100000|2021-01-06 01:55:00|13677.6|13673.6|13670.6|13666.6|13696.1|13692.1|13667.1|13663.1|41
1609898400000|2021-01-06 02:00:00|13669.6|13665.6|13675.1|13671.1|13686.6|13682.6|13661.6|13657.6|23
1609898700000|2021-01-06 02:05:00|13674.6|13670.6|13660.1|13656.1|13674.6|13670.6|13658.1|13654.1|5
1609899000000|2021-01-06 02:10:00|13660.6|13656.6|13657.1|13653.1|13667.6|13663.6|13657.1|13653.1|7
1609899300000|2021-01-06 02:15:00|13657.6|13653.6|13661.1|13657.1|13677.1|13673.1|13655.6|13651.6|7
1609899600000|2021-01-06 02:20:00|13660.6|13656.6|13666.6|13662.6|13667.6|13663.6|13656.1|13652.1|10
1609899900000|2021-01-06 02:25:00|13666.1|13662.1|13685.1|13681.1|13687.1|13683.1|13664.6|13660.6|15
1609900200000|2021-01-06 02:30:00|13685.6|13681.6|13682.6|13678.6|13692.1|13688.1|13678.6|13674.6|47
1609900500000|2021-01-06 02:35:00|13682.1|13678.1|13693.1|13689.1|13694.6|13690.6|13682.1|13678.1|17
1609900800000|2021-01-06 02:40:00|13693.6|13689.6|13691.6|13687.6|13695.6|13691.6|13687.1|13683.1|9
1609901100000|2021-01-06 02:45:00|13691.1|13687.1|13678.6|13674.6|13698.6|13694.6|13677.6|13673.6|29
1609901400000|2021-01-06 02:50:00|13679.1|13675.1|13660.1|13656.1|13679.1|13675.1|13658.1|13654.1|44
1609901700000|2021-01-06 02:55:00|13659.1|13655.1|13663.1|13659.1|13669.6|13665.6|13650.1|13646.1|38
1609902000000|2021-01-06 03:00:00|13662.6|13658.6|13652.6|13648.6|13666.6|13662.6|13645.1|13641.1|29
1609902300000|2021-01-06 03:05:00|13652.1|13648.1|13665.1|13661.1|13671.6|13667.6|13652.1|13648.1|13
1609902600000|2021-01-06 03:10:00|13664.6|13660.6|13665.6|13661.6|13676.6|13672.6|13655.6|13651.6|12
1609902900000|2021-01-06 03:15:00|13666.1|13662.1|13671.6|13667.6|13673.6|13669.6|13662.1|13658.1|6
1609903200000|2021-01-06 03:20:00|13671.1|13667.1|13657.6|13653.6|13672.6|13668.6|13654.6|13650.6|6
1609903500000|2021-01-06 03:25:00|13657.1|13653.1|13654.6|13650.6|13664.6|13660.6|13650.6|13646.6|10
1609903800000|2021-01-06 03:30:00|13655.1|13651.1|13660.6|13656.6|13662.6|13658.6|13646.6|13642.6|8
1609904100000|2021-01-06 03:35:00|13661.1|13657.1|13656.6|13652.6|13669.6|13665.6|13654.1|13650.1|8
1609904400000|2021-01-06 03:40:00|13656.1|13652.1|13657.6|13653.6|13663.1|13659.1|13645.6|13641.6|21
1609904700000|2021-01-06 03:45:00|13660.1|13656.1|13656.6|13652.6|13665.6|13661.6|13653.6|13649.6|13
1609905000000|2021-01-06 03:50:00|13657.6|13653.6|13656.6|13652.6|13668.6|13664.6|13654.6|13650.6|16
1609905300000|2021-01-06 03:55:00|13657.1|13653.1|13654.1|13650.1|13658.1|13654.1|13650.6|13646.6|7
1609905600000|2021-01-06 04:00:00|13653.6|13649.6|13644.6|13640.6|13656.1|13652.1|13634.1|13630.1|33
1609905900000|2021-01-06 04:05:00|13645.1|13641.1|13646.6|13642.6|13652.1|13648.1|13641.1|13637.1|13
1609906200000|2021-01-06 04:10:00|13646.1|13642.1|13650.6|13646.6|13651.1|13647.1|13645.1|13641.1|3
1609906500000|2021-01-06 04:15:00|13649.1|13645.1|13647.1|13643.1|13655.6|13651.6|13646.6|13642.6|38
1609906800000|2021-01-06 04:20:00|13644.6|13640.6|13673.6|13669.6|13677.1|13673.1|13642.1|13638.1|69
1609907100000|2021-01-06 04:25:00|13671.6|13667.6|13677.6|13673.6|13685.1|13681.1|13670.1|13666.1|9
1609907400000|2021-01-06 04:30:00|13678.1|13674.1|13662.1|13658.1|13678.1|13674.1|13660.6|13656.6|26
1609907700000|2021-01-06 04:35:00|13663.6|13659.6|13657.6|13653.6|13665.6|13661.6|13656.6|13652.6|9
1609908000000|2021-01-06 04:40:00|13658.6|13654.6|13651.1|13647.1|13661.1|13657.1|13644.6|13640.6|12
1609908300000|2021-01-06 04:45:00|13652.6|13648.6|13652.6|13648.6|13661.6|13657.6|13644.6|13640.6|34
1609908600000|2021-01-06 04:50:00|13652.1|13648.1|13658.1|13654.1|13660.1|13656.1|13642.1|13638.1|19
1609908900000|2021-01-06 04:55:00|13657.1|13653.1|13653.1|13649.1|13657.6|13653.6|13650.6|13646.6|6
1609909200000|2021-01-06 05:00:00|13657.6|13653.6|13656.6|13652.6|13661.1|13657.1|13653.6|13649.6|9
1609909500000|2021-01-06 05:05:00|13657.6|13653.6|13665.1|13661.1|13667.6|13663.6|13656.1|13652.1|9
1609909800000|2021-01-06 05:10:00|13664.6|13660.6|13671.6|13667.6|13674.1|13670.1|13662.1|13658.1|36
1609910100000|2021-01-06 05:15:00|13671.1|13667.1|13669.6|13665.6|13688.1|13684.1|13669.1|13665.1|26
1609910400000|2021-01-06 05:20:00|13669.1|13665.1|13687.1|13683.1|13690.1|13686.1|13669.1|13665.1|37
1609910700000|2021-01-06 05:25:00|13685.1|13681.1|13685.6|13681.6|13692.6|13688.6|13684.1|13680.1|51
1609911000000|2021-01-06 05:30:00|13686.1|13682.1|13690.1|13686.1|13691.1|13687.1|13682.6|13678.6|17
1609911300000|2021-01-06 05:35:00|13689.6|13685.6|13686.6|13682.6|13691.6|13687.6|13685.1|13681.1|16
1609911600000|2021-01-06 05:40:00|13687.1|13683.1|13685.1|13681.1|13691.1|13687.1|13684.1|13680.1|16
1609911900000|2021-01-06 05:45:00|13684.6|13680.6|13682.1|13678.1|13691.1|13687.1|13682.1|13678.1|19
1609912200000|2021-01-06 05:50:00|13682.6|13678.6|13675.1|13671.1|13684.6|13680.6|13669.1|13665.1|29
1609912500000|2021-01-06 05:55:00|13675.6|13671.6|13678.1|13674.1|13678.1|13674.1|13673.6|13669.6|10
1609912800000|2021-01-06 06:00:00|13678.6|13674.6|13680.1|13676.1|13685.1|13681.1|13676.1|13672.1|18
1609913100000|2021-01-06 06:05:00|13679.6|13675.6|13685.1|13681.1|13688.6|13684.6|13676.6|13672.6|13
1609913400000|2021-01-06 06:10:00|13684.6|13680.6|13679.1|13675.1|13687.1|13683.1|13675.1|13671.1|37
1609913700000|2021-01-06 06:15:00|13679.6|13675.6|13690.1|13686.1|13692.6|13688.6|13679.1|13675.1|28
1609914000000|2021-01-06 06:20:00|13690.6|13686.6|13688.1|13684.1|13692.1|13688.1|13687.1|13683.1|13
1609914300000|2021-01-06 06:25:00|13687.6|13683.6|13688.6|13684.6|13691.1|13687.1|13684.6|13680.6|8
1609914600000|2021-01-06 06:30:00|13690.1|13686.1|13711.1|13707.1|13711.6|13707.6|13690.1|13686.1|65
1609914900000|2021-01-06 06:35:00|13710.6|13706.6|13714.6|13710.6|13718.1|13714.1|13710.6|13706.6|36
1609915200000|2021-01-06 06:40:00|13716.1|13712.1|13723.6|13719.6|13729.6|13725.6|13715.6|13711.6|35
1609915500000|2021-01-06 06:45:00|13724.6|13720.6|13719.1|13715.1|13725.6|13721.6|13709.6|13705.6|52
1609915800000|2021-01-06 06:50:00|13718.6|13714.6|13733.1|13729.1|13737.1|13733.1|13717.1|13713.1|74
1609916100000|2021-01-06 06:55:00|13733.6|13729.6|13733.1|13729.1|13737.1|13733.1|13725.6|13721.6|61
1609916400000|2021-01-06 07:00:00|13732.1|13730.1|13755.1|13753.1|13759.6|13757.6|13714.6|13712.6|294
1609916700000|2021-01-06 07:05:00|13755.6|13753.6|13738.6|13736.6|13760.1|13758.1|13734.1|13732.1|237
1609917000000|2021-01-06 07:10:00|13739.1|13737.1|13750.6|13748.6|13759.6|13757.6|13725.6|13723.6|239
1609917300000|2021-01-06 07:15:00|13750.1|13748.1|13752.1|13750.1|13763.6|13761.6|13747.1|13745.1|189
1609917600000|2021-01-06 07:20:00|13751.6|13749.6|13753.1|13751.1|13757.1|13755.1|13747.6|13745.6|145
1609917900000|2021-01-06 07:25:00|13752.1|13750.1|13735.6|13733.6|13754.1|13752.1|13722.6|13720.6|202
1609918200000|2021-01-06 07:30:00|13735.1|13733.1|13754.1|13752.1|13754.6|13752.6|13734.6|13732.6|157
1609918500000|2021-01-06 07:35:00|13753.6|13751.6|13754.1|13752.1|13759.6|13757.6|13747.6|13745.6|165
1609918800000|2021-01-06 07:40:00|13754.6|13752.6|13754.6|13752.6|13759.6|13757.6|13747.6|13745.6|143
1609919100000|2021-01-06 07:45:00|13755.1|13753.1|13752.6|13750.6|13756.6|13754.6|13740.1|13738.1|186
1609919400000|2021-01-06 07:50:00|13753.1|13751.1|13734.6|13732.6|13761.6|13759.6|13732.1|13730.1|284
1609919700000|2021-01-06 07:55:00|13735.1|13733.1|13740.1|13738.1|13745.6|13743.6|13735.1|13733.1|200
1609920000000|2021-01-06 08:00:00|13739.7|13738.5|13711.2|13710|13741.2|13740|13679.7|13678.5|1854
1609920300000|2021-01-06 08:05:00|13710.7|13709.5|13674.2|13673|13720.7|13719.5|13674.2|13673|733
1609920600000|2021-01-06 08:10:00|13673.2|13672|13676.2|13675|13683.7|13682.5|13651.2|13650|857
1609920900000|2021-01-06 08:15:00|13676.7|13675.5|13636.7|13635.5|13676.7|13675.5|13635.2|13634|806
1609921200000|2021-01-06 08:20:00|13636.2|13635|13671.2|13670|13671.2|13670|13615.2|13614|1241
1609921500000|2021-01-06 08:25:00|13670.7|13669.5|13682.2|13681|13683.2|13682|13648.2|13647|752
1609921800000|2021-01-06 08:30:00|13679.2|13678|13681.2|13680|13691.2|13690|13658.7|13657.5|628
1609922100000|2021-01-06 08:35:00|13681.7|13680.5|13668.7|13667.5|13685.7|13684.5|13663.7|13662.5|389
1609922400000|2021-01-06 08:40:00|13669.2|13668|13646.2|13645|13678.2|13677|13631.7|13630.5|660
1609922700000|2021-01-06 08:45:00|13645.7|13644.5|13650.7|13649.5|13664.2|13663|13634.2|13633|394
1609923000000|2021-01-06 08:50:00|13651.2|13650|13646.2|13645|13662.2|13661|13643.7|13642.5|252
1609923300000|2021-01-06 08:55:00|13646.7|13645.5|13654.7|13653.5|13662.7|13661.5|13637.7|13636.5|399
1609923600000|2021-01-06 09:00:00|13654.2|13653|13675.2|13674|13675.2|13674|13639.7|13638.5|412
1609923900000|2021-01-06 09:05:00|13676.2|13675|13672.7|13671.5|13689.2|13688|13666.2|13665|347
1609924200000|2021-01-06 09:10:00|13672.2|13671|13681.2|13680|13687.7|13686.5|13666.2|13665|252
1609924500000|2021-01-06 09:15:00|13681.7|13680.5|13717.2|13716|13731.2|13730|13681.7|13680.5|1040
1609924800000|2021-01-06 09:20:00|13716.7|13715.5|13710.2|13709|13724.7|13723.5|13705.2|13704|278
1609925100000|2021-01-06 09:25:00|13710.7|13709.5|13720.7|13719.5|13721.2|13720|13708.2|13707|344
1609925400000|2021-01-06 09:30:00|13719.7|13718.5|13716.2|13715|13721.7|13720.5|13708.2|13707|239
1609925700000|2021-01-06 09:35:00|13716.7|13715.5|13717.2|13716|13721.2|13720|13708.2|13707|238
1609926000000|2021-01-06 09:40:00|13715.7|13714.5|13721.7|13720.5|13725.7|13724.5|13710.2|13709|201
1609926300000|2021-01-06 09:45:00|13721.2|13720|13739.2|13738|13742.2|13741|13721.2|13720|327
1609926600000|2021-01-06 09:50:00|13740.2|13739|13739.2|13738|13758.2|13757|13737.7|13736.5|461
1609926900000|2021-01-06 09:55:00|13739.7|13738.5|13751.2|13750|13751.7|13750.5|13727.2|13726|290
1609927200000|2021-01-06 10:00:00|13750.7|13749.5|13762.2|13761|13774.7|13773.5|13741.7|13740.5|769
1609927500000|2021-01-06 10:05:00|13764.7|13763.5|13768.2|13767|13773.7|13772.5|13760.2|13759|443
1609927800000|2021-01-06 10:10:00|13768.7|13767.5|13746.2|13745|13772.2|13771|13741.7|13740.5|524
1609928100000|2021-01-06 10:15:00|13746.7|13745.5|13750.7|13749.5|13752.2|13751|13737.2|13736|272
1609928400000|2021-01-06 10:20:00|13751.2|13750|13744.2|13743|13762.2|13761|13742.2|13741|270
1609928700000|2021-01-06 10:25:00|13744.7|13743.5|13740.2|13739|13756.2|13755|13739.2|13738|287
1609929000000|2021-01-06 10:30:00|13744.2|13743|13765.2|13764|13771.7|13770.5|13744.2|13743|469
1609929300000|2021-01-06 10:35:00|13764.7|13763.5|13757.2|13756|13773.2|13772|13751.7|13750.5|355
1609929600000|2021-01-06 10:40:00|13756.7|13755.5|13778.7|13777.5|13780.7|13779.5|13756.2|13755|400
1609929900000|2021-01-06 10:45:00|13778.2|13777|13777.2|13776|13790.2|13789|13774.2|13773|662
1609930200000|2021-01-06 10:50:00|13778.2|13777|13783.2|13782|13788.2|13787|13774.2|13773|283
1609930500000|2021-01-06 10:55:00|13783.7|13782.5|13770.7|13769.5|13785.2|13784|13768.2|13767|377
1609930800000|2021-01-06 11:00:00|13771.2|13770|13773.2|13772|13777.7|13776.5|13765.2|13764|287
1609931100000|2021-01-06 11:05:00|13773.7|13772.5|13770.2|13769|13776.7|13775.5|13767.2|13766|222
1609931400000|2021-01-06 11:10:00|13769.7|13768.5|13770.2|13769|13779.7|13778.5|13764.2|13763|354
1609931700000|2021-01-06 11:15:00|13771.2|13770|13762.2|13761|13771.2|13770|13758.2|13757|215
1609932000000|2021-01-06 11:20:00|13761.7|13760.5|13775.7|13774.5|13776.7|13775.5|13756.2|13755|314
1609932300000|2021-01-06 11:25:00|13776.2|13775|13775.2|13774|13786.7|13785.5|13771.7|13770.5|211
1609932600000|2021-01-06 11:30:00|13775.7|13774.5|13771.7|13770.5|13777.2|13776|13766.7|13765.5|105
1609932900000|2021-01-06 11:35:00|13771.2|13770|13769.7|13768.5|13774.2|13773|13757.7|13756.5|373
1609933200000|2021-01-06 11:40:00|13768.7|13767.5|13768.7|13767.5|13777.2|13776|13768.2|13767|121
1609933500000|2021-01-06 11:45:00|13768.2|13767|13767.2|13766|13771.2|13770|13763.2|13762|116
1609933800000|2021-01-06 11:50:00|13766.7|13765.5|13773.2|13772|13779.2|13778|13761.7|13760.5|185
1609934100000|2021-01-06 11:55:00|13773.7|13772.5|13779.2|13778|13785.2|13784|13773.7|13772.5|147
1609934400000|2021-01-06 12:00:00|13778.2|13777|13787.7|13786.5|13789.2|13788|13776.2|13775|259
1609934700000|2021-01-06 12:05:00|13788.2|13787|13796.2|13795|13806.2|13805|13786.2|13785|410
1609935000000|2021-01-06 12:10:00|13796.7|13795.5|13792.2|13791|13796.7|13795.5|13786.7|13785.5|277
1609935300000|2021-01-06 12:15:00|13792.7|13791.5|13796.2|13795|13799.2|13798|13788.7|13787.5|197
1609935600000|2021-01-06 12:20:00|13795.7|13794.5|13797.7|13796.5|13801.2|13800|13793.7|13792.5|114
1609935900000|2021-01-06 12:25:00|13798.2|13797|13792.2|13791|13800.2|13799|13783.2|13782|203
1609936200000|2021-01-06 12:30:00|13792.7|13791.5|13792.2|13791|13797.2|13796|13789.2|13788|184
1609936500000|2021-01-06 12:35:00|13791.7|13790.5|13789.2|13788|13795.2|13794|13783.2|13782|243
1609936800000|2021-01-06 12:40:00|13790|13788.8|13781.5|13780.3|13793.5|13792.3|13778|13776.8|191
1609937100000|2021-01-06 12:45:00|13782|13780.8|13776|13774.8|13789.5|13788.3|13775|13773.8|151
1609937400000|2021-01-06 12:50:00|13775.5|13774.3|13777|13775.8|13784.5|13783.3|13772|13770.8|194
1609937700000|2021-01-06 12:55:00|13776.5|13775.3|13779.5|13778.3|13785.5|13784.3|13770|13768.8|242
1609938000000|2021-01-06 13:00:00|13778.5|13777.3|13796.5|13795.3|13801|13799.8|13778.5|13777.3|286
1609938300000|2021-01-06 13:05:00|13797|13795.8|13795|13793.8|13798.5|13797.3|13789|13787.8|149
1609938600000|2021-01-06 13:10:00|13795.5|13794.3|13779|13777.8|13799|13797.8|13777.5|13776.3|268
1609938900000|2021-01-06 13:15:00|13778.5|13777.3|13771.5|13770.3|13781.5|13780.3|13760.5|13759.3|345
1609939200000|2021-01-06 13:20:00|13772|13770.8|13780|13778.8|13783|13781.8|13772|13770.8|156
1609939500000|2021-01-06 13:25:00|13780.5|13779.3|13784.5|13783.3|13787|13785.8|13778|13776.8|123
1609939800000|2021-01-06 13:30:00|13785|13783.8|13783|13781.8|13790.5|13789.3|13782.5|13781.3|176
1609940100000|2021-01-06 13:35:00|13783.5|13782.3|13779.5|13778.3|13787|13785.8|13779.5|13778.3|159
1609940400000|2021-01-06 13:40:00|13780|13778.8|13787|13785.8|13787.5|13786.3|13775|13773.8|224
1609940700000|2021-01-06 13:45:00|13786.5|13785.3|13786|13784.8|13787|13785.8|13777|13775.8|134
1609941000000|2021-01-06 13:50:00|13785.5|13784.3|13780|13778.8|13789|13787.8|13777|13775.8|174
1609941300000|2021-01-06 13:55:00|13779.5|13778.3|13772.5|13771.3|13782|13780.8|13764.5|13763.3|305
1609941600000|2021-01-06 14:00:00|13773|13771.8|13765|13763.8|13778|13776.8|13759|13757.8|229
1609941900000|2021-01-06 14:05:00|13765.5|13764.3|13758|13756.8|13766.5|13765.3|13754|13752.8|201
1609942200000|2021-01-06 14:10:00|13759|13757.8|13748|13746.8|13761|13759.8|13747.5|13746.3|279
1609942500000|2021-01-06 14:15:00|13747.5|13746.3|13742|13740.8|13753|13751.8|13738.5|13737.3|298
1609942800000|2021-01-06 14:20:00|13741.5|13740.3|13740.5|13739.3|13743|13741.8|13734.5|13733.3|227
1609943100000|2021-01-06 14:25:00|13740|13738.8|13750|13748.8|13750.5|13749.3|13730|13728.8|324
1609943400000|2021-01-06 14:30:00|13751.5|13750.3|13751|13749.8|13767|13765.8|13744.5|13743.3|595
1609943700000|2021-01-06 14:35:00|13751.5|13750.3|13785|13783.8|13786|13784.8|13749.5|13748.3|586
1609944000000|2021-01-06 14:40:00|13785.5|13784.3|13798.5|13797.3|13802|13800.8|13779|13777.8|526
1609944300000|2021-01-06 14:45:00|13797.5|13796.3|13823|13821.8|13828|13826.8|13792|13790.8|808
1609944600000|2021-01-06 14:50:00|13824|13822.8|13836|13834.8|13839.5|13838.3|13816|13814.8|514
1609944900000|2021-01-06 14:55:00|13835.5|13834.3|13839.5|13838.3|13842|13840.8|13828|13826.8|594
1609945200000|2021-01-06 15:00:00|13840|13838.8|13854.5|13853.3|13856|13854.8|13836|13834.8|531
1609945500000|2021-01-06 15:05:00|13854|13852.8|13852|13850.8|13857|13855.8|13842.5|13841.3|464
1609945800000|2021-01-06 15:10:00|13852.4|13851.2|13866.9|13865.7|13869.4|13868.2|13848.9|13847.7|626
1609946100000|2021-01-06 15:15:00|13866.4|13865.2|13873.4|13872.2|13889.9|13888.7|13865.4|13864.2|748
1609946400000|2021-01-06 15:20:00|13873.9|13872.7|13880.4|13879.2|13887.4|13886.2|13870.4|13869.2|503
1609946700000|2021-01-06 15:25:00|13880.9|13879.7|13875.9|13874.7|13887.4|13886.2|13870.9|13869.7|473
1609947000000|2021-01-06 15:30:00|13875.4|13874.2|13884.4|13883.2|13890.4|13889.2|13875.4|13874.2|290
1609947300000|2021-01-06 15:35:00|13884.9|13883.7|13881.4|13880.2|13889.4|13888.2|13880.4|13879.2|266
1609947600000|2021-01-06 15:40:00|13881.9|13880.7|13891.4|13890.2|13892.4|13891.2|13876.9|13875.7|431
1609947900000|2021-01-06 15:45:00|13891.9|13890.7|13904.9|13903.7|13905.9|13904.7|13889.4|13888.2|448
1609948200000|2021-01-06 15:50:00|13905.4|13904.2|13910.4|13909.2|13913.9|13912.7|13901.4|13900.2|594
1609948500000|2021-01-06 15:55:00|13910.9|13909.7|13887.4|13886.2|13911.9|13910.7|13884.9|13883.7|586
1609948800000|2021-01-06 16:00:00|13887.9|13886.7|13895.4|13894.2|13898.9|13897.7|13881.4|13880.2|566
1609949100000|2021-01-06 16:05:00|13895.9|13894.7|13896.9|13895.7|13900.4|13899.2|13885.9|13884.7|314
1609949400000|2021-01-06 16:10:00|13897.4|13896.2|13911.4|13910.2|13912.4|13911.2|13894.4|13893.2|338
1609949700000|2021-01-06 16:15:00|13911.9|13910.7|13903.9|13902.7|13913.4|13912.2|13901.4|13900.2|343
1609950000000|2021-01-06 16:20:00|13903.4|13902.2|13909.9|13908.7|13911.4|13910.2|13897.4|13896.2|349
1609950300000|2021-01-06 16:25:00|13909.4|13908.2|13917.9|13916.7|13922.9|13921.7|13906.9|13905.7|1021
1609950600000|2021-01-06 16:30:00|13917.4|13916.2|13891.8|13889.8|13918.8|13916.8|13889.3|13887.3|1706
1609950900000|2021-01-06 16:35:00|13892.8|13890.8|13876.3|13874.3|13896.3|13894.3|13872.3|13870.3|1520
1609951200000|2021-01-06 16:40:00|13876.8|13874.8|13879.3|13877.3|13884.3|13882.3|13876.8|13874.8|337
1609951500000|2021-01-06 16:45:00|13879.8|13877.8|13879.8|13877.8|13884.3|13882.3|13876.8|13874.8|268
1609951800000|2021-01-06 16:50:00|13879.3|13877.3|13882.3|13880.3|13884.8|13882.8|13877.3|13875.3|228
1609952100000|2021-01-06 16:55:00|13882.8|13880.8|13886.8|13884.8|13888.8|13886.8|13881.3|13879.3|219
1609952400000|2021-01-06 17:00:00|13887.3|13885.3|13892.8|13890.8|13893.3|13891.3|13885.3|13883.3|154
1609952700000|2021-01-06 17:05:00|13892.3|13890.3|13890.8|13888.8|13894.3|13892.3|13887.3|13885.3|189
1609953000000|2021-01-06 17:10:00|13890.3|13888.3|13893.3|13891.3|13895.3|13893.3|13888.3|13886.3|69
1609953300000|2021-01-06 17:15:00|13892.8|13890.8|13907.3|13905.3|13910.8|13908.8|13891.8|13889.8|201
1609953600000|2021-01-06 17:20:00|13907.8|13905.8|13899.8|13897.8|13910.8|13908.8|13898.3|13896.3|151
1609953900000|2021-01-06 17:25:00|13899.3|13897.3|13909.8|13907.8|13912.3|13910.3|13897.8|13895.8|141
1609954200000|2021-01-06 17:30:00|13910.3|13908.3|13911.3|13909.3|13916.3|13914.3|13908.3|13906.3|112
1609954500000|2021-01-06 17:35:00|13911.8|13909.8|13908.8|13906.8|13914.8|13912.8|13906.8|13904.8|124
1609954800000|2021-01-06 17:40:00|13909.3|13907.3|13913.3|13911.3|13913.3|13911.3|13906.3|13904.3|90
1609955100000|2021-01-06 17:45:00|13912.8|13910.8|13918.8|13916.8|13921.3|13919.3|13912.3|13910.3|192
1609955400000|2021-01-06 17:50:00|13918.3|13916.3|13925.3|13923.3|13928.8|13926.8|13914.8|13912.8|223
1609955700000|2021-01-06 17:55:00|13924.8|13922.8|13928.3|13926.3|13932.8|13930.8|13924.3|13922.3|167
1609956000000|2021-01-06 18:00:00|13928.8|13926.8|13924.3|13922.3|13935.8|13933.8|13924.3|13922.3|217
1609956300000|2021-01-06 18:05:00|13923.8|13921.8|13922.8|13920.8|13928.8|13926.8|13922.8|13920.8|75
1609956600000|2021-01-06 18:10:00|13923.3|13921.3|13931.8|13929.8|13931.8|13929.8|13923.3|13921.3|54
1609956900000|2021-01-06 18:15:00|13931.3|13929.3|13924.8|13922.8|13935.3|13933.3|13923.8|13921.8|108
1609957200000|2021-01-06 18:20:00|13924.3|13922.3|13923.8|13921.8|13925.8|13923.8|13922.3|13920.3|95
1609957500000|2021-01-06 18:25:00|13923.3|13921.3|13921.8|13919.8|13923.8|13921.8|13920.3|13918.3|76
1609957800000|2021-01-06 18:30:00|13921.3|13919.3|13918.3|13916.3|13923.3|13921.3|13916.3|13914.3|97
1609958100000|2021-01-06 18:35:00|13917.8|13915.8|13918.8|13916.8|13921.8|13919.8|13915.8|13913.8|39
1609958400000|2021-01-06 18:40:00|13919.3|13917.3|13931.3|13929.3|13932.8|13930.8|13918.8|13916.8|162
1609958700000|2021-01-06 18:45:00|13931.8|13929.8|13929.3|13927.3|13934.8|13932.8|13926.8|13924.8|114
1609959000000|2021-01-06 18:50:00|13929.8|13927.8|13920.8|13918.8|13930.8|13928.8|13920.8|13918.8|75
1609959300000|2021-01-06 18:55:00|13921.3|13919.3|13915.3|13913.3|13924.8|13922.8|13915.3|13913.3|111
1609959600000|2021-01-06 19:00:00|13914.8|13912.8|13928.8|13926.8|13929.8|13927.8|13914.8|13912.8|98
1609959900000|2021-01-06 19:05:00|13929.8|13927.8|13926.8|13924.8|13933.3|13931.3|13926.3|13924.3|80
1609960200000|2021-01-06 19:10:00|13927.3|13925.3|13923.8|13921.8|13928.3|13926.3|13923.3|13921.3|50
1609960500000|2021-01-06 19:15:00|13922.8|13920.8|13900.8|13898.8|13922.8|13920.8|13892.8|13890.8|227
1609960800000|2021-01-06 19:20:00|13901.3|13899.3|13892.8|13890.8|13907.8|13905.8|13890.3|13888.3|160
1609961100000|2021-01-06 19:25:00|13893.3|13891.3|13879.3|13877.3|13894.3|13892.3|13874.8|13872.8|324
1609961400000|2021-01-06 19:30:00|13878.8|13876.8|13890.3|13888.3|13900.8|13898.8|13875.8|13873.8|168
1609961700000|2021-01-06 19:35:00|13889.8|13887.8|13873.3|13871.3|13892.3|13890.3|13867.8|13865.8|286
1609962000000|2021-01-06 19:40:00|13872.8|13870.8|13876.3|13874.3|13887.3|13885.3|13866.3|13864.3|184
1609962300000|2021-01-06 19:45:00|13876.8|13874.8|13856.3|13854.3|13884.8|13882.8|13852.3|13850.3|366
1609962600000|2021-01-06 19:50:00|13856.8|13854.8|13863.8|13861.8|13866.8|13864.8|13845.8|13843.8|226
1609962900000|2021-01-06 19:55:00|13863.3|13861.3|13875.3|13873.3|13880.3|13878.3|13860.3|13858.3|142
1609963200000|2021-01-06 20:00:00|13873.8|13871.8|13849.8|13847.8|13874.3|13872.3|13844.8|13842.8|252
1609963500000|2021-01-06 20:05:00|13851.3|13849.3|13860.8|13858.8|13869.8|13867.8|13849.8|13847.8|203
1609963800000|2021-01-06 20:10:00|13860.3|13858.3|13875.3|13873.3|13888.3|13886.3|13857.3|13855.3|180
1609964100000|2021-01-06 20:15:00|13877.3|13875.3|13875.3|13873.3|13880.8|13878.8|13860.3|13858.3|129
1609964400000|2021-01-06 20:20:00|13874.8|13872.8|13856.8|13854.8|13879.3|13877.3|13854.3|13852.3|94
1609964700000|2021-01-06 20:25:00|13856.3|13854.3|13869.8|13867.8|13878.8|13876.8|13844.8|13842.8|237
1609965000000|2021-01-06 20:30:00|13870.3|13868.3|13868.8|13866.8|13877.8|13875.8|13855.3|13853.3|174
1609965300000|2021-01-06 20:35:00|13868.3|13866.3|13855.3|13853.3|13871.8|13869.8|13854.8|13852.8|138
1609965600000|2021-01-06 20:40:00|13854.8|13852.8|13862.3|13860.3|13868.3|13866.3|13853.3|13851.3|129
1609965900000|2021-01-06 20:45:00|13861.8|13859.8|13863.8|13861.8|13868.3|13866.3|13848.8|13846.8|305
1609966200000|2021-01-06 20:50:00|13861.3|13859.3|13855.3|13853.3|13863.3|13861.3|13839.8|13837.8|323
1609966500000|2021-01-06 20:55:00|13854.8|13852.8|13858.8|13856.8|13865.3|13863.3|13843.8|13841.8|286
1609966800000|2021-01-06 21:00:00|13859|13854|13857|13852|13861.5|13856.5|13829.5|13824.5|28
1609967100000|2021-01-06 21:05:00|13856.1|13851.1|13873.5|13868.5|13882.7|13877.7|13856.1|13851.1|0
1609967400000|2021-01-06 21:10:00|13872.6|13867.6|13876.2|13871.2|13879.6|13874.6|13866.7|13861.7|0
1609967700000|2021-01-06 21:15:00|13875.3|13870.3|13875.5|13870.5|13877.6|13872.6|13873.3|13868.3|0
1609968000000|2021-01-06 21:20:00|13875.4|13870.4|13875.8|13870.8|13876.7|13871.7|13873|13868|0
1609968300000|2021-01-06 21:25:00|13875.2|13870.2|13872.8|13867.8|13876.6|13871.6|13870.9|13865.9|0
1609968600000|2021-01-06 21:30:00|13874.3|13869.3|13905.4|13900.4|13906.6|13901.6|13869.3|13864.3|0
1609968900000|2021-01-06 21:35:00|13905.5|13900.5|13896|13891|13906.3|13901.3|13893.3|13888.3|0
1609969200000|2021-01-06 21:40:00|13896.9|13891.9|13884.3|13879.3|13896.9|13891.9|13880.7|13875.7|0
1609969500000|2021-01-06 21:45:00|13885.2|13880.2|13885.7|13880.7|13889.1|13884.1|13880.1|13875.1|0
1609969800000|2021-01-06 21:50:00|13884.9|13879.9|13881.4|13876.4|13887.4|13882.4|13875.7|13870.7|0
1609970100000|2021-01-06 21:55:00|13880.6|13875.6|13884.9|13879.9|13885.7|13880.7|13876.4|13871.4|0
1609970400000|2021-01-06 22:00:00|13883.9|13878.9|13878.3|13873.3|13883.9|13878.9|13878.2|13873.2|0
1609970700000|2021-01-06 22:05:00|13878.4|13873.4|13877|13872|13879.2|13874.2|13873.1|13868.1|0
1609971000000|2021-01-06 22:10:00|13877.2|13872.2|13875.1|13870.1|13878.3|13873.3|13874.6|13869.6|0
1609971300000|2021-01-06 22:15:00|13875.2|13870.2|13874.9|13869.9|13876.4|13871.4|13874.1|13869.1|0
1609971600000|2021-01-06 22:20:00|13875.2|13870.2|13879.3|13874.3|13880.3|13875.3|13874.7|13869.7|0
1609971900000|2021-01-06 22:25:00|13879.5|13874.5|13891.5|13886.5|13891.5|13886.5|13878.8|13873.8|0
1609972200000|2021-01-06 22:30:00|13891|13886|13891.7|13886.7|13892.9|13887.9|13888|13883|0
1609972500000|2021-01-06 22:35:00|13891.6|13886.6|13892.6|13887.6|13895.7|13890.7|13889.2|13884.2|0
1609972800000|2021-01-06 22:40:00|13892.7|13887.7|13892.7|13887.7|13894|13889|13892.4|13887.4|0
1609973100000|2021-01-06 22:45:00|13892.5|13887.5|13889.5|13884.5|13892.9|13887.9|13889.5|13884.5|0
1609973400000|2021-01-06 22:50:00|13889.9|13884.9|13891.7|13886.7|13895.3|13890.3|13889.5|13884.5|0
1609973700000|2021-01-06 22:55:00|13891.2|13886.2|13895.2|13890.2|13895.2|13890.2|13891.2|13886.2|0
1609974000000|2021-01-06 23:00:00|13894|13889|13892.3|13887.3|13902.5|13897.5|13879.7|13874.7|0
1609974300000|2021-01-06 23:05:00|13894|13889|13889.1|13884.1|13901.5|13896.5|13888.3|13883.3|0
1609974600000|2021-01-06 23:10:00|13890.8|13885.8|13892.7|13887.7|13894.3|13889.3|13887.5|13882.5|0
1609974900000|2021-01-06 23:15:00|13893.1|13888.1|13890.3|13885.3|13897.8|13892.8|13890.2|13885.2|0
1609975200000|2021-01-06 23:20:00|13888.6|13883.6|13891|13886|13894.4|13889.4|13886.5|13881.5|0
1609975500000|2021-01-06 23:25:00|13891.4|13886.4|13892.5|13887.5|13894.6|13889.6|13886.5|13881.5|0
1609975800000|2021-01-06 23:30:00|13892.1|13887.1|13884.4|13879.4|13893.3|13888.3|13882.7|13877.7|0
1609976100000|2021-01-06 23:35:00|13885.3|13880.3|13885.6|13880.6|13890.2|13885.2|13884.8|13879.8|0
1609976400000|2021-01-06 23:40:00|13884.8|13879.8|13884.5|13879.5|13888.7|13883.7|13881.9|13876.9|0
1609976700000|2021-01-06 23:45:00|13884.9|13879.9|13896.3|13891.3|13897.9|13892.9|13884.9|13879.9|0
1609977000000|2021-01-06 23:50:00|13895.5|13890.5|13893.3|13888.3|13897.1|13892.1|13892.5|13887.5|0
1609977300000|2021-01-06 23:55:00|13892.5|13887.5|13890.9|13885.9|13896.7|13891.7|13890|13885|0
1609977600000|2021-01-07 00:00:00|13891.7|13886.7|13889.3|13884.3|13895.5|13890.5|13888.5|13883.5|0
1609977900000|2021-01-07 00:05:00|13890.2|13885.2|13877.8|13872.8|13892.7|13887.7|13875.3|13870.3|0
1609978200000|2021-01-07 00:10:00|13878.7|13873.7|13871|13866|13881.6|13876.6|13869.6|13864.6|0
1609978500000|2021-01-07 00:15:00|13871.8|13866.8|13876.9|13871.9|13877.7|13872.7|13864.3|13859.3|0
1609978800000|2021-01-07 00:20:00|13876|13871|13871|13866|13877.6|13872.6|13866.7|13861.7|0
1609979100000|2021-01-07 00:25:00|13871.8|13866.8|13874.6|13869.6|13876|13871|13868.5|13863.5|0
1609979400000|2021-01-07 00:30:00|13874.2|13869.2|13882.3|13877.3|13882.3|13877.3|13874.2|13869.2|0
1609979700000|2021-01-07 00:35:00|13881.8|13876.8|13878|13873|13884.9|13879.9|13878|13873|0
1609980000000|2021-01-07 00:40:00|13877.2|13872.2|13880.2|13875.2|13880.5|13875.5|13877.2|13872.2|0
1609980300000|2021-01-07 00:45:00|13879.8|13874.8|13890.5|13885.5|13893.3|13888.3|13878.6|13873.6|0
1609980600000|2021-01-07 00:50:00|13891.3|13886.3|13903.6|13898.6|13903.6|13898.6|13889.6|13884.6|0
1609980900000|2021-01-07 00:55:00|13903.2|13898.2|13894.1|13889.1|13904.5|13899.5|13893.3|13888.3|0
1609981200000|2021-01-07 01:00:00|13893.7|13888.7|13916.3|13912.3|13928.3|13924.3|13891.7|13886.7|110
1609981500000|2021-01-07 01:05:00|13914.8|13910.8|13912.8|13908.8|13921.8|13917.8|13910.3|13906.3|25
1609981800000|2021-01-07 01:10:00|13912.3|13908.3|13912.8|13908.8|13913.3|13909.3|13909.3|13905.3|13
1609982100000|2021-01-07 01:15:00|13913.3|13909.3|13915.8|13911.8|13917.8|13913.8|13909.3|13905.3|22
1609982400000|2021-01-07 01:20:00|13916.3|13912.3|13937.3|13933.3|13938.8|13934.8|13915.8|13911.8|69
1609982700000|2021-01-07 01:25:00|13936.8|13932.8|13958.3|13954.3|13962.8|13958.8|13936.8|13932.8|117
1609983000000|2021-01-07 01:30:00|13958.8|13954.8|13962.3|13958.3|13966.8|13962.8|13948.8|13944.8|46
1609983300000|2021-01-07 01:35:00|13962.8|13958.8|13966.3|13962.3|13978.8|13974.8|13957.3|13953.3|74
1609983600000|2021-01-07 01:40:00|13965.8|13961.8|13975.8|13971.8|13979.8|13975.8|13964.8|13960.8|54
1609983900000|2021-01-07 01:45:00|13975.3|13971.3|13976.8|13972.8|13977.8|13973.8|13968.8|13964.8|6
1609984200000|2021-01-07 01:50:00|13978.3|13974.3|13977.3|13973.3|13986.3|13982.3|13969.8|13965.8|41
1609984500000|2021-01-07 01:55:00|13976.8|13972.8|13973.8|13969.8|13976.8|13972.8|13971.3|13967.3|6
1609984800000|2021-01-07 02:00:00|13973.3|13969.3|13954.3|13950.3|13974.3|13970.3|13950.3|13946.3|37
1609985100000|2021-01-07 02:05:00|13954.8|13950.8|13959.3|13955.3|13961.8|13957.8|13949.8|13945.8|14
1609985400000|2021-01-07 02:10:00|13959.8|13955.8|13955.3|13951.3|13962.8|13958.8|13954.8|13950.8|5
1609985700000|2021-01-07 02:15:00|13954.8|13950.8|13952.8|13948.8|13960.8|13956.8|13947.3|13943.3|23
1609986000000|2021-01-07 02:20:00|13952.3|13948.3|13942.3|13938.3|13959.3|13955.3|13942.3|13938.3|22
1609986300000|2021-01-07 02:25:00|13941.8|13937.8|13936.8|13932.8|13945.8|13941.8|13935.3|13931.3|37
1609986600000|2021-01-07 02:30:00|13937.3|13933.3|13948.3|13944.3|13948.8|13944.8|13936.8|13932.8|12
1609986900000|2021-01-07 02:35:00|13948.8|13944.8|13949.3|13945.3|13954.8|13950.8|13943.8|13939.8|15
1609987200000|2021-01-07 02:40:00|13948.8|13944.8|13948.3|13944.3|13949.8|13945.8|13946.8|13942.8|5
1609987500000|2021-01-07 02:45:00|13948.8|13944.8|13943.8|13939.8|13948.8|13944.8|13943.3|13939.3|5
1609987800000|2021-01-07 02:50:00|13945.8|13941.8|13939.8|13935.8|13946.3|13942.3|13939.3|13935.3|23
1609988100000|2021-01-07 02:55:00|13939.3|13935.3|13942.3|13938.3|13943.8|13939.8|13939.3|13935.3|5
1609988400000|2021-01-07 03:00:00|13940.8|13936.8|13943.3|13939.3|13944.3|13940.3|13937.3|13933.3|27
1609988700000|2021-01-07 03:05:00|13944.3|13940.3|13944.8|13940.8|13947.8|13943.8|13944.3|13940.3|4
1609989000000|2021-01-07 03:10:00|13950.3|13946.3|13942.3|13938.3|13957.8|13953.8|13941.8|13937.8|27
1609989300000|2021-01-07 03:15:00|13942.8|13938.8|13937.3|13933.3|13945.3|13941.3|13936.8|13932.8|6
1609989600000|2021-01-07 03:20:00|13937.8|13933.8|13939.3|13935.3|13942.3|13938.3|13937.3|13933.3|1
1609989900000|2021-01-07 03:25:00|13938.8|13934.8|13941.8|13937.8|13945.8|13941.8|13938.3|13934.3|3
1609990200000|2021-01-07 03:30:00|13942.3|13938.3|13936.8|13932.8|13943.8|13939.8|13936.8|13932.8|6
1609990500000|2021-01-07 03:35:00|13937.3|13933.3|13934.8|13930.8|13938.8|13934.8|13934.8|13930.8|6
1609990800000|2021-01-07 03:40:00|13933.8|13929.8|13935.8|13931.8|13939.3|13935.3|13933.8|13929.8|7
1609991100000|2021-01-07 03:45:00|13935.3|13931.3|13941.3|13937.3|13943.8|13939.8|13933.3|13929.3|10
1609991400000|2021-01-07 03:50:00|13941.8|13937.8|13939.8|13935.8|13942.8|13938.8|13937.8|13933.8|6
1609991700000|2021-01-07 03:55:00|13940.8|13936.8|13942.8|13938.8|13942.8|13938.8|13939.8|13935.8|0
1609992000000|2021-01-07 04:00:00|13943.3|13939.3|13942.3|13938.3|13944.3|13940.3|13940.8|13936.8|3
1609992300000|2021-01-07 04:05:00|13941.8|13937.8|13944.3|13940.3|13944.8|13940.8|13941.8|13937.8|1
1609992600000|2021-01-07 04:10:00|13944.8|13940.8|13946.3|13942.3|13949.3|13945.3|13944.3|13940.3|2
1609992900000|2021-01-07 04:15:00|13946.8|13942.8|13946.3|13942.3|13947.8|13943.8|13944.8|13940.8|0
1609993200000|2021-01-07 04:20:00|13945.8|13941.8|13945.3|13941.3|13947.8|13943.8|13945.3|13941.3|3
1609993500000|2021-01-07 04:25:00|13944.8|13940.8|13940.3|13936.3|13945.8|13941.8|13940.3|13936.3|1
1609993800000|2021-01-07 04:30:00|13939.3|13935.3|13941.3|13937.3|13941.8|13937.8|13938.3|13934.3|3
1609994100000|2021-01-07 04:35:00|13941.8|13937.8|13941.3|13937.3|13944.3|13940.3|13938.8|13934.8|9
1609994400000|2021-01-07 04:40:00|13940.8|13936.8|13940.3|13936.3|13940.8|13936.8|13939.3|13935.3|1
1609994700000|2021-01-07 04:45:00|13939.8|13935.8|13936.8|13932.8|13939.8|13935.8|13935.8|13931.8|3
1609995000000|2021-01-07 04:50:00|13936.3|13932.3|13937.3|13933.3|13938.8|13934.8|13933.3|13929.3|4
1609995300000|2021-01-07 04:55:00|13937.8|13933.8|13925.3|13921.3|13937.8|13933.8|13923.3|13919.3|11
1609995600000|2021-01-07 05:00:00|13924.8|13920.8|13925.8|13921.8|13930.3|13926.3|13924.8|13920.8|7
1609995900000|2021-01-07 05:05:00|13926.3|13922.3|13930.3|13926.3|13931.3|13927.3|13925.3|13921.3|19
1609996200000|2021-01-07 05:10:00|13929.8|13925.8|13925.3|13921.3|13929.8|13925.8|13924.3|13920.3|25
1609996500000|2021-01-07 05:15:00|13924.8|13920.8|13921.3|13917.3|13924.8|13920.8|13915.3|13911.3|6
1609996800000|2021-01-07 05:20:00|13920.8|13916.8|13925.3|13921.3|13927.3|13923.3|13919.8|13915.8|6
1609997100000|2021-01-07 05:25:00|13925.8|13921.8|13923.8|13919.8|13925.8|13921.8|13919.3|13915.3|6
1609997400000|2021-01-07 05:30:00|13924.8|13920.8|13926.3|13922.3|13931.3|13927.3|13923.3|13919.3|24
1609997700000|2021-01-07 05:35:00|13927.3|13923.3|13928.3|13924.3|13931.8|13927.8|13926.3|13922.3|11
1609998000000|2021-01-07 05:40:00|13927.8|13923.8|13933.8|13929.8|13933.8|13929.8|13927.3|13923.3|7
1609998300000|2021-01-07 05:45:00|13935.8|13931.8|13943.8|13939.8|13948.3|13944.3|13935.3|13931.3|29
1609998600000|2021-01-07 05:50:00|13941.3|13937.3|13937.3|13933.3|13942.3|13938.3|13935.8|13931.8|9
1609998900000|2021-01-07 05:55:00|13936.8|13932.8|13938.8|13934.8|13941.3|13937.3|13935.8|13931.8|7
1609999200000|2021-01-07 06:00:00|13939.3|13935.3|13948.3|13944.3|13948.8|13944.8|13939.3|13935.3|19
1609999500000|2021-01-07 06:05:00|13947.8|13943.8|13940.8|13936.8|13947.8|13943.8|13940.8|13936.8|30
1609999800000|2021-01-07 06:10:00|13941.3|13937.3|13931.3|13927.3|13941.3|13937.3|13928.3|13924.3|27
1610000100000|2021-01-07 06:15:00|13930.8|13926.8|13932.8|13928.8|13933.3|13929.3|13930.3|13926.3|4
1610000400000|2021-01-07 06:20:00|13933.3|13929.3|13938.3|13934.3|13938.3|13934.3|13933.3|13929.3|5
1610000700000|2021-01-07 06:25:00|13938.8|13934.8|13935.8|13931.8|13941.8|13937.8|13934.3|13930.3|13
1610001000000|2021-01-07 06:30:00|13936.3|13932.3|13936.3|13932.3|13939.3|13935.3|13933.3|13929.3|42
1610001300000|2021-01-07 06:35:00|13936.8|13932.8|13939.3|13935.3|13942.8|13938.8|13936.8|13932.8|21
1610001600000|2021-01-07 06:40:00|13939.8|13935.8|13943.3|13939.3|13947.8|13943.8|13936.8|13932.8|34
1610001900000|2021-01-07 06:45:00|13942.8|13938.8|13953.8|13949.8|13958.8|13954.8|13942.3|13938.3|35
1610002200000|2021-01-07 06:50:00|13953.3|13949.3|13970.8|13966.8|13971.8|13967.8|13953.3|13949.3|76
1610002500000|2021-01-07 06:55:00|13971.3|13967.3|13958.8|13954.8|13972.3|13968.3|13956.8|13952.8|78
1610002800000|2021-01-07 07:00:00|13957.8|13955.8|13978.3|13976.3|13980.8|13978.8|13955.3|13953.3|405
1610003100000|2021-01-07 07:05:00|13977.8|13975.8|13978.3|13976.3|13990.3|13988.3|13974.3|13972.3|296
1610003400000|2021-01-07 07:10:00|13977.8|13975.8|13982.3|13980.3|13982.8|13980.8|13970.3|13968.3|210
1610003700000|2021-01-07 07:15:00|13982.8|13980.8|13999.8|13997.8|14002.3|14000.3|13980.8|13978.8|468
1610004000000|2021-01-07 07:20:00|13999.3|13997.3|13997.3|13995.3|14001.3|13999.3|13990.8|13988.8|263
1610004300000|2021-01-07 07:25:00|13996.8|13994.8|13984.8|13982.8|13997.3|13995.3|13983.8|13981.8|221
1610004600000|2021-01-07 07:30:00|13984.3|13982.3|13978.3|13976.3|13984.3|13982.3|13975.8|13973.8|127
1610004900000|2021-01-07 07:35:00|13978.8|13976.8|13975.3|13973.3|13982.8|13980.8|13967.3|13965.3|281
1610005200000|2021-01-07 07:40:00|13975.8|13973.8|13968.8|13966.8|13978.8|13976.8|13967.3|13965.3|215
1610005500000|2021-01-07 07:45:00|13969.8|13967.8|13966.3|13964.3|13970.3|13968.3|13964.3|13962.3|106
1610005800000|2021-01-07 07:50:00|13965.8|13963.8|13985.8|13983.8|13985.8|13983.8|13961.3|13959.3|252
1610006100000|2021-01-07 07:55:00|13985.3|13983.3|13985.3|13983.3|14000.3|13998.3|13980.8|13978.8|420
1610006400000|2021-01-07 08:00:00|13984.3|13982.3|13932.4|13931.2|13990.9|13989.7|13928.4|13927.2|1407
1610006700000|2021-01-07 08:05:00|13931.4|13930.2|13924.4|13923.2|13937.9|13936.7|13912.9|13911.7|1185
1610007000000|2021-01-07 08:10:00|13927.4|13926.2|13924.4|13923.2|13932.4|13931.2|13916.4|13915.2|709
1610007300000|2021-01-07 08:15:00|13926.4|13925.2|13956.9|13955.7|13965.4|13964.2|13920.9|13919.7|975
1610007600000|2021-01-07 08:20:00|13957.4|13956.2|13978.4|13977.2|13981.4|13980.2|13956.4|13955.2|781
1610007900000|2021-01-07 08:25:00|13978.9|13977.7|13979.9|13978.7|13989.4|13988.2|13969.4|13968.2|426
1610008200000|2021-01-07 08:30:00|13979.4|13978.2|13920.9|13919.7|13979.4|13978.2|13898.4|13897.2|1440
1610008500000|2021-01-07 08:35:00|13920.4|13919.2|13941.4|13940.2|13945.9|13944.7|13919.9|13918.7|481
1610008800000|2021-01-07 08:40:00|13940.9|13939.7|13959.9|13958.7|13962.9|13961.7|13930.4|13929.2|321
1610009100000|2021-01-07 08:45:00|13960.4|13959.2|13943.2|13942|13965.4|13964.2|13942.2|13941|430
1610009400000|2021-01-07 08:50:00|13942.7|13941.5|13948.2|13947|13954.2|13953|13926.2|13925|460
1610009700000|2021-01-07 08:55:00|13947.7|13946.5|13951.7|13950.5|13957.2|13956|13943.2|13942|284
1610010000000|2021-01-07 09:00:00|13951.2|13950|13949.2|13948|13958.2|13957|13936.7|13935.5|223
1610010300000|2021-01-07 09:05:00|13948.7|13947.5|13963.7|13962.5|13972.2|13971|13948.2|13947|355
1610010600000|2021-01-07 09:10:00|13963.2|13962|13951.2|13950|13970.2|13969|13947.7|13946.5|286
1610010900000|2021-01-07 09:15:00|13950.7|13949.5|13951.2|13950|13956.2|13955|13943.2|13942|247
1610011200000|2021-01-07 09:20:00|13950.7|13949.5|13956.2|13955|13965.2|13964|13941.7|13940.5|233
1610011500000|2021-01-07 09:25:00|13957.2|13956|13960.2|13959|13963.7|13962.5|13944.7|13943.5|212
1610011800000|2021-01-07 09:30:00|13960.7|13959.5|13942.7|13941.5|13960.7|13959.5|13936.7|13935.5|358
1610012100000|2021-01-07 09:35:00|13943.2|13942|13944.7|13943.5|13948.7|13947.5|13937.2|13936|318
1610012400000|2021-01-07 09:40:00|13944.2|13943|13951.7|13950.5|13954.2|13953|13940.2|13939|167
1610012700000|2021-01-07 09:45:00|13952.2|13951|13949.2|13948|13954.7|13953.5|13940.7|13939.5|180
1610013000000|2021-01-07 09:50:00|13948.7|13947.5|13955.7|13954.5|13957.7|13956.5|13944.7|13943.5|156
1610013300000|2021-01-07 09:55:00|13954.2|13953|13966.2|13965|13971.2|13970|13948.2|13947|258
1610013600000|2021-01-07 10:00:00|13965.7|13964.5|13970.2|13969|13970.2|13969|13961.7|13960.5|218
1610013900000|2021-01-07 10:05:00|13969.7|13968.5|13975.7|13974.5|13977.2|13976|13969.2|13968|260
1610014200000|2021-01-07 10:10:00|13975.2|13974|13976.2|13975|13978.7|13977.5|13971.7|13970.5|159
1610014500000|2021-01-07 10:15:00|13975.7|13974.5|13984.2|13983|13988.7|13987.5|13975.2|13974|251
1610014800000|2021-01-07 10:20:00|13984.7|13983.5|13979.2|13978|13987.2|13986|13979.2|13978|151
1610015100000|2021-01-07 10:25:00|13979.7|13978.5|13979.2|13978|13983.7|13982.5|13972.7|13971.5|265
1610015400000|2021-01-07 10:30:00|13978.7|13977.5|13977.2|13976|13979.2|13978|13970.2|13969|181
1610015700000|2021-01-07 10:35:00|13977.7|13976.5|13985.2|13984|13985.7|13984.5|13977.2|13976|148
1610016000000|2021-01-07 10:40:00|13985.7|13984.5|13970.2|13969|13986.7|13985.5|13966.2|13965|291
1610016300000|2021-01-07 10:45:00|13969.7|13968.5|13966.7|13965.5|13970.7|13969.5|13959.2|13958|165
1610016600000|2021-01-07 10:50:00|13966.2|13965|13948.2|13947|13966.7|13965.5|13947.7|13946.5|320
1610016900000|2021-01-07 10:55:00|13949.2|13948|13939.7|13938.5|13955.2|13954|13938.7|13937.5|177
1610017200000|2021-01-07 11:00:00|13939.2|13938|13931.2|13930|13939.7|13938.5|13914.2|13913|733
1610017500000|2021-01-07 11:05:00|13931.7|13930.5|13939.2|13938|13939.7|13938.5|13919.7|13918.5|280
1610017800000|2021-01-07 11:10:00|13936.7|13935.5|13951.7|13950.5|13951.7|13950.5|13936.7|13935.5|210
1610018100000|2021-01-07 11:15:00|13951.2|13950|13948.7|13947.5|13956.2|13955|13946.2|13945|235
1610018400000|2021-01-07 11:20:00|13949.2|13948|13945.7|13944.5|13952.2|13951|13944.2|13943|131
1610018700000|2021-01-07 11:25:00|13945.2|13944|13939.2|13938|13948.7|13947.5|13935.2|13934|179
1610019000000|2021-01-07 11:30:00|13939.7|13938.5|13952.2|13951|13959.2|13958|13939.7|13938.5|152
1610019300000|2021-01-07 11:35:00|13952.7|13951.5|13955.2|13954|13961.7|13960.5|13951.2|13950|95
1610019600000|2021-01-07 11:40:00|13953.7|13952.5|13946.7|13945.5|13959.2|13958|13946.2|13945|123
1610019900000|2021-01-07 11:45:00|13946.2|13945|13956.2|13955|13959.2|13958|13940.2|13939|210
1610020200000|2021-01-07 11:50:00|13956.7|13955.5|13956.7|13955.5|13960.2|13959|13948.2|13947|222
1610020500000|2021-01-07 11:55:00|13956.2|13955|13941.2|13940|13957.2|13956|13940.2|13939|165
1610020800000|2021-01-07 12:00:00|13941.7|13940.5|13937.2|13936|13944.2|13943|13931.7|13930.5|338
1610021100000|2021-01-07 12:05:00|13937.7|13936.5|13935.2|13934|13943.2|13942|13935.2|13934|152
1610021400000|2021-01-07 12:10:00|13934.7|13933.5|13945.7|13944.5|13950.2|13949|13934.2|13933|216
1610021700000|2021-01-07 12:15:00|13945.2|13944|13949.7|13948.5|13953.2|13952|13941.7|13940.5|229
1610022000000|2021-01-07 12:20:00|13949.2|13948|13944.2|13943|13949.2|13948|13940.7|13939.5|127
1610022300000|2021-01-07 12:25:00|13943.7|13942.5|13947.2|13946|13952.2|13951|13943.2|13942|228
1610022600000|2021-01-07 12:30:00|13947.7|13946.5|13950.7|13949.5|13953.2|13952|13946.2|13945|290
1610022900000|2021-01-07 12:35:00|13951.2|13950|13954.2|13953|13954.2|13953|13948.2|13947|123
1610023200000|2021-01-07 12:40:00|13954.7|13953.5|13955.2|13954|13957.2|13956|13948.2|13947|244
1610023500000|2021-01-07 12:45:00|13955.7|13954.5|13945.2|13944|13956.7|13955.5|13944.7|13943.5|179
1610023800000|2021-01-07 12:50:00|13944.7|13943.5|13948.2|13947|13953.2|13952|13938.7|13937.5|112
1610024100000|2021-01-07 12:55:00|13947.7|13946.5|13949.2|13948|13953.2|13952|13945.2|13944|66
1610024400000|2021-01-07 13:00:00|13949.7|13948.5|13948.2|13947|13953.2|13952|13945.7|13944.5|69
1610024700000|2021-01-07 13:05:00|13948.7|13947.5|13946.2|13945|13950.2|13949|13940.7|13939.5|94
1610025000000|2021-01-07 13:10:00|13946.7|13945.5|13945.2|13944|13951.7|13950.5|13937.2|13936|132
1610025300000|2021-01-07 13:15:00|13945.7|13944.5|13942.2|13941|13945.7|13944.5|13936.2|13935|71
1610025600000|2021-01-07 13:20:00|13942.7|13941.5|13941.7|13940.5|13946.7|13945.5|13937.7|13936.5|103
1610025900000|2021-01-07 13:25:00|13942.2|13941|13933.2|13932|13943.7|13942.5|13928.7|13927.5|124
1610026200000|2021-01-07 13:30:00|13933.7|13932.5|13941.2|13940|13944.7|13943.5|13932.2|13931|207
1610026500000|2021-01-07 13:35:00|13940.2|13939|13947.2|13946|13948.2|13947|13933.2|13932|143
1610026800000|2021-01-07 13:40:00|13948.2|13947|13945.2|13944|13950.7|13949.5|13944.2|13943|136
1610027100000|2021-01-07 13:45:00|13944.7|13943.5|13942.2|13941|13951.2|13950|13941.2|13940|206
1610027400000|2021-01-07 13:50:00|13941.7|13940.5|13942.2|13941|13945.2|13944|13936.7|13935.5|144
1610027700000|2021-01-07 13:55:00|13941.2|13940|13941.2|13940|13945.7|13944.5|13940.7|13939.5|83
1610028000000|2021-01-07 14:00:00|13941.7|13940.5|13942.2|13941|13948.2|13947|13939.2|13938|216
1610028300000|2021-01-07 14:05:00|13942.7|13941.5|13958.2|13957|13959.7|13958.5|13942.2|13941|185
1610028600000|2021-01-07 14:10:00|13957.7|13956.5|13956.2|13955|13958.2|13957|13953.2|13952|134
1610028900000|2021-01-07 14:15:00|13957.2|13956|13962.2|13961|13964.7|13963.5|13956.7|13955.5|155
1610029200000|2021-01-07 14:20:00|13961.7|13960.5|13963.2|13962|13965.7|13964.5|13960.7|13959.5|148
1610029500000|2021-01-07 14:25:00|13963.7|13962.5|13960.2|13959|13967.7|13966.5|13959.7|13958.5|218
1610029800000|2021-01-07 14:30:00|13959.7|13958.5|13965.7|13964.5|13975.2|13974|13958.2|13957|371
1610030100000|2021-01-07 14:35:00|13965.2|13964|13965.2|13964|13979.7|13978.5|13962.2|13961|320
1610030400000|2021-01-07 14:40:00|13964.7|13963.5|13969.2|13968|13975.7|13974.5|13963.2|13962|294
1610030700000|2021-01-07 14:45:00|13969.7|13968.5|13976.2|13975|13979.2|13978|13966.2|13965|428
1610031000000|2021-01-07 14:50:00|13976.7|13975.5|13978.2|13977|13979.7|13978.5|13972.7|13971.5|229
1610031300000|2021-01-07 14:55:00|13978.7|13977.5|13989.7|13988.5|13993.7|13992.5|13978.7|13977.5|568
1610031600000|2021-01-07 15:00:00|13997.2|13996|13996.2|13995|14001.7|14000.5|13987.2|13986|705
1610031900000|2021-01-07 15:05:00|13995.7|13994.5|14003.2|14002|14008.2|14007|13992.2|13991|571
1610032200000|2021-01-07 15:10:00|14003.8|14002.6|13994.8|13993.6|14007.8|14006.6|13989.8|13988.6|283
1610032500000|2021-01-07 15:15:00|13995.8|13994.6|13997.8|13996.6|13999.8|13998.6|13989.3|13988.1|392
1610032800000|2021-01-07 15:20:00|13998.3|13997.1|13993.8|13992.6|14002.8|14001.6|13993.3|13992.1|297
1610033100000|2021-01-07 15:25:00|13994.3|13993.1|13992.8|13991.6|14000.3|13999.1|13992.3|13991.1|201
1610033400000|2021-01-07 15:30:00|13993.3|13992.1|13994.8|13993.6|14000.3|13999.1|13984.8|13983.6|309
1610033700000|2021-01-07 15:35:00|13995.3|13994.1|13996.8|13995.6|14002.8|14001.6|13995.3|13994.1|226
1610034000000|2021-01-07 15:40:00|13995.8|13994.6|13994.8|13993.6|13997.8|13996.6|13987.8|13986.6|284
1610034300000|2021-01-07 15:45:00|13995.3|13994.1|13994.8|13993.6|13996.3|13995.1|13989.3|13988.1|261
1610034600000|2021-01-07 15:50:00|13994.3|13993.1|13986.8|13985.6|13995.3|13994.1|13983.8|13982.6|291
1610034900000|2021-01-07 15:55:00|13987.3|13986.1|14000.3|13999.1|14001.8|14000.6|13987.3|13986.1|291
1610035200000|2021-01-07 16:00:00|14000.8|13999.6|13998.8|13997.6|14008.3|14007.1|13993.8|13992.6|428
1610035500000|2021-01-07 16:05:00|13998.3|13997.1|13983.8|13982.6|13998.8|13997.6|13980.8|13979.6|328
1610035800000|2021-01-07 16:10:00|13984.3|13983.1|13978.8|13977.6|13986.8|13985.6|13978.3|13977.1|235
1610036100000|2021-01-07 16:15:00|13978.3|13977.1|13979.8|13978.6|13983.8|13982.6|13975.8|13974.6|253
1610036400000|2021-01-07 16:20:00|13980.3|13979.1|13993.8|13992.6|13995.3|13994.1|13980.3|13979.1|306
1610036700000|2021-01-07 16:25:00|13994.3|13993.1|13993.3|13992.1|13999.8|13998.6|13989.3|13988.1|753
1610037000000|2021-01-07 16:30:00|13993.7|13991.7|13975.7|13973.7|14000.7|13998.7|13969.2|13967.2|1236
1610037300000|2021-01-07 16:35:00|13976.2|13974.2|13987.7|13985.7|13988.7|13986.7|13970.7|13968.7|719
1610037600000|2021-01-07 16:40:00|13988.2|13986.2|13982.2|13980.2|13989.7|13987.7|13979.2|13977.2|141
1610037900000|2021-01-07 16:45:00|13982.7|13980.7|13976.7|13974.7|13983.7|13981.7|13976.7|13974.7|125
1610038200000|2021-01-07 16:50:00|13975.7|13973.7|13966.2|13964.2|13976.2|13974.2|13963.2|13961.2|290
1610038500000|2021-01-07 16:55:00|13966.7|13964.7|13962.2|13960.2|13969.2|13967.2|13955.7|13953.7|268
1610038800000|2021-01-07 17:00:00|13961.7|13959.7|13966.7|13964.7|13969.7|13967.7|13960.7|13958.7|197
1610039100000|2021-01-07 17:05:00|13966.2|13964.2|13963.2|13961.2|13968.2|13966.2|13958.7|13956.7|124
1610039400000|2021-01-07 17:10:00|13962.7|13960.7|13957.2|13955.2|13964.7|13962.7|13955.7|13953.7|83
1610039700000|2021-01-07 17:15:00|13957.7|13955.7|13958.2|13956.2|13965.7|13963.7|13956.2|13954.2|144
1610040000000|2021-01-07 17:20:00|13957.7|13955.7|13957.2|13955.2|13963.2|13961.2|13953.7|13951.7|94
1610040300000|2021-01-07 17:25:00|13957.7|13955.7|13962.2|13960.2|13962.7|13960.7|13953.2|13951.2|99
1610040600000|2021-01-07 17:30:00|13962.7|13960.7|13961.7|13959.7|13964.7|13962.7|13957.2|13955.2|119
1610040900000|2021-01-07 17:35:00|13961.2|13959.2|13958.2|13956.2|13962.7|13960.7|13955.7|13953.7|26
1610041200000|2021-01-07 17:40:00|13958.7|13956.7|13958.2|13956.2|13960.7|13958.7|13956.7|13954.7|87
1610041500000|2021-01-07 17:45:00|13958.7|13956.7|13960.7|13958.7|13962.2|13960.2|13958.7|13956.7|83
1610041800000|2021-01-07 17:50:00|13960.2|13958.2|13971.2|13969.2|13972.2|13970.2|13959.7|13957.7|135
1610042100000|2021-01-07 17:55:00|13970.7|13968.7|13972.7|13970.7|13973.7|13971.7|13970.2|13968.2|82
1610042400000|2021-01-07 18:00:00|13973.7|13971.7|13979.2|13977.2|13982.2|13980.2|13973.7|13971.7|111
1610042700000|2021-01-07 18:05:00|13978.7|13976.7|13965.7|13963.7|13978.7|13976.7|13965.7|13963.7|90
1610043000000|2021-01-07 18:10:00|13965.2|13963.2|13970.2|13968.2|13971.2|13969.2|13965.2|13963.2|57
1610043300000|2021-01-07 18:15:00|13970.7|13968.7|13969.7|13967.7|13976.2|13974.2|13968.7|13966.7|33
1610043600000|2021-01-07 18:20:00|13970.2|13968.2|13969.7|13967.7|13972.2|13970.2|13965.2|13963.2|53
1610043900000|2021-01-07 18:25:00|13970.2|13968.2|13964.2|13962.2|13970.7|13968.7|13963.7|13961.7|29
1610044200000|2021-01-07 18:30:00|13964.7|13962.7|13971.2|13969.2|13974.2|13972.2|13964.2|13962.2|60
1610044500000|2021-01-07 18:35:00|13970.7|13968.7|13982.2|13980.2|13983.2|13981.2|13970.7|13968.7|162
1610044800000|2021-01-07 18:40:00|13981.7|13979.7|13979.2|13977.2|13985.7|13983.7|13979.2|13977.2|57
1610045100000|2021-01-07 18:45:00|13979.7|13977.7|13969.7|13967.7|13980.2|13978.2|13966.7|13964.7|75
1610045400000|2021-01-07 18:50:00|13970.2|13968.2|13972.2|13970.2|13974.7|13972.7|13970.2|13968.2|35
1610045700000|2021-01-07 18:55:00|13972.7|13970.7|13976.2|13974.2|13976.7|13974.7|13972.2|13970.2|57
1610046000000|2021-01-07 19:00:00|13976.7|13974.7|13982.2|13980.2|13983.7|13981.7|13974.2|13972.2|64
1610046300000|2021-01-07 19:05:00|13981.7|13979.7|13980.2|13978.2|13984.2|13982.2|13978.2|13976.2|36
1610046600000|2021-01-07 19:10:00|13979.7|13977.7|13978.7|13976.7|13983.2|13981.2|13975.2|13973.2|43
1610046900000|2021-01-07 19:15:00|13978.2|13976.2|13976.2|13974.2|13979.2|13977.2|13975.2|13973.2|49
1610047200000|2021-01-07 19:20:00|13975.7|13973.7|13978.2|13976.2|13978.7|13976.7|13973.7|13971.7|23
1610047500000|2021-01-07 19:25:00|13978.7|13976.7|13971.2|13969.2|13978.7|13976.7|13968.2|13966.2|72
1610047800000|2021-01-07 19:30:00|13971.7|13969.7|13977.7|13975.7|13978.2|13976.2|13971.2|13969.2|44
1610048100000|2021-01-07 19:35:00|13977.2|13975.2|13980.7|13978.7|13983.2|13981.2|13974.2|13972.2|37
1610048400000|2021-01-07 19:40:00|13980.2|13978.2|13982.7|13980.7|13983.7|13981.7|13978.7|13976.7|30
1610048700000|2021-01-07 19:45:00|13983.2|13981.2|13978.2|13976.2|13983.2|13981.2|13977.2|13975.2|31
1610049000000|2021-01-07 19:50:00|13977.7|13975.7|13979.2|13977.2|13980.2|13978.2|13975.2|13973.2|33
1610049300000|2021-01-07 19:55:00|13978.7|13976.7|13988.2|13986.2|13988.2|13986.2|13977.7|13975.7|67
1610049600000|2021-01-07 20:00:00|13987.7|13985.7|13995.2|13993.2|13995.7|13993.7|13987.2|13985.2|123
1610049900000|2021-01-07 20:05:00|13994.7|13992.7|13993.2|13991.2|13999.2|13997.2|13993.2|13991.2|64
1610050200000|2021-01-07 20:10:00|13992.7|13990.7|13986.2|13984.2|13994.7|13992.7|13977.7|13975.7|122
1610050500000|2021-01-07 20:15:00|13985.7|13983.7|13990.7|13988.7|13991.7|13989.7|13985.7|13983.7|31
1610050800000|2021-01-07 20:20:00|13990.2|13988.2|13998.7|13996.7|13998.7|13996.7|13989.2|13987.2|33
1610051100000|2021-01-07 20:25:00|13999.2|13997.2|13996.2|13994.2|13999.7|13997.7|13992.7|13990.7|75
1610051400000|2021-01-07 20:30:00|13995.7|13993.7|13990.7|13988.7|13996.2|13994.2|13988.7|13986.7|140
1610051700000|2021-01-07 20:35:00|13990.2|13988.2|13992.2|13990.2|13994.2|13992.2|13988.7|13986.7|108
1610052000000|2021-01-07 20:40:00|13992.7|13990.7|13992.2|13990.2|13992.7|13990.7|13987.2|13985.2|76
1610052300000|2021-01-07 20:45:00|13994.2|13992.2|13993.7|13991.7|13999.2|13997.2|13992.2|13990.2|149
1610052600000|2021-01-07 20:50:00|13994.2|13992.2|14003.7|14001.7|14006.2|14004.2|13989.7|13987.7|153
1610052900000|2021-01-07 20:55:00|14004.2|14002.2|13992.7|13990.7|14004.7|14002.7|13985.7|13983.7|301
1610053200000|2021-01-07 21:00:00|13995|13990|13989.5|13984.5|14002.4|13997.4|13986.2|13981.2|40
1610053500000|2021-01-07 21:05:00|13990.3|13985.3|13992.1|13987.1|14004.4|13999.4|13987.8|13982.8|0
1610053800000|2021-01-07 21:10:00|13991.3|13986.3|14000|13995|14002.4|13997.4|13990.4|13985.4|0
1610054100000|2021-01-07 21:15:00|13999.6|13994.6|13997.7|13992.7|14001.9|13996.9|13996.8|13991.8|0
1610054400000|2021-01-07 21:20:00|13997.9|13992.9|13997.3|13992.3|13998.6|13993.6|13995.2|13990.2|0
1610054700000|2021-01-07 21:25:00|13997.2|13992.2|13996.1|13991.1|13997.5|13992.5|13995|13990|0
1610055000000|2021-01-07 21:30:00|13998.6|13993.6|13996.9|13991.9|14002.7|13997.7|13995.2|13990.2|0
1610055300000|2021-01-07 21:35:00|13995.3|13990.3|13996.1|13991.1|13998.3|13993.3|13992|13987|0
1610055600000|2021-01-07 21:40:00|13995.2|13990.2|13991.9|13986.9|13997.7|13992.7|13991.9|13986.9|0
1610055900000|2021-01-07 21:45:00|13992.7|13987.7|13990.5|13985.5|13994.6|13989.6|13988.8|13983.8|0
1610056200000|2021-01-07 21:50:00|13991.3|13986.3|13991.9|13986.9|13996.3|13991.3|13990.5|13985.5|0
1610056500000|2021-01-07 21:55:00|13992.8|13987.8|13995.1|13990.1|13995.3|13990.3|13988.6|13983.6|0
1610056800000|2021-01-07 22:00:00|13995.4|13990.4|13998.1|13993.1|13998.9|13993.9|13994.5|13989.5|0
1610057100000|2021-01-07 22:05:00|13998.2|13993.2|13996.8|13991.8|13998.2|13993.2|13996.5|13991.5|0
1610057400000|2021-01-07 22:10:00|13996.9|13991.9|13996.4|13991.4|13996.9|13991.9|13996.3|13991.3|0
1610057700000|2021-01-07 22:15:00|13996.5|13991.5|13998.3|13993.3|13998.5|13993.5|13996.4|13991.4|0
1610058000000|2021-01-07 22:20:00|13998.2|13993.2|13999.6|13994.6|13999.6|13994.6|13998.2|13993.2|0
1610058300000|2021-01-07 22:25:00|13998.7|13993.7|13999.7|13994.7|13999.9|13994.9|13997.4|13992.4|0
1610058600000|2021-01-07 22:30:00|13999.6|13994.6|14000|13995|14000.9|13995.9|13999.6|13994.6|0
1610058900000|2021-01-07 22:35:00|13998.9|13993.9|13999.8|13994.8|14000.2|13995.2|13998.6|13993.6|0
1610059200000|2021-01-07 22:40:00|13999.9|13994.9|14000|13995|14001.3|13996.3|13999.6|13994.6|0
1610059500000|2021-01-07 22:45:00|13999.6|13994.6|13999.5|13994.5|13999.9|13994.9|13999.4|13994.4|0
1610059800000|2021-01-07 22:50:00|14001|13996|14000.6|13995.6|14001.2|13996.2|14000.6|13995.6|0
1610060100000|2021-01-07 22:55:00|14000.8|13995.8|14000.6|13995.6|14000.9|13995.9|14000.4|13995.4|0
1610060400000|2021-01-07 23:00:00|13997.2|13992.2|13994.7|13989.7|13999.7|13994.7|13988.8|13983.8|0
1610060700000|2021-01-07 23:05:00|13994.3|13989.3|13991.4|13986.4|13994.7|13989.7|13990.5|13985.5|0
1610061000000|2021-01-07 23:10:00|13992.2|13987.2|13995.5|13990.5|13995.6|13990.6|13991.4|13986.4|0
1610061300000|2021-01-07 23:15:00|13994.6|13989.6|13993.8|13988.8|13995|13990|13991.3|13986.3|0
1610061600000|2021-01-07 23:20:00|13995.4|13990.4|13995.9|13990.9|14001.2|13996.2|13995.4|13990.4|0
1610061900000|2021-01-07 23:25:00|13995.5|13990.5|13985.9|13980.9|13995.9|13990.9|13985.9|13980.9|0
1610062200000|2021-01-07 23:30:00|13986.7|13981.7|13987.8|13982.8|13988.4|13983.4|13981.9|13976.9|0
1610062500000|2021-01-07 23:35:00|13988.6|13983.6|13996.9|13991.9|13999.4|13994.4|13988.5|13983.5|0
1610062800000|2021-01-07 23:40:00|13997|13992|13998.8|13993.8|14001.5|13996.5|13996.1|13991.1|0
1610063100000|2021-01-07 23:45:00|13999.6|13994.6|14006|14001|14006.9|14001.9|13998.8|13993.8|0
1610063400000|2021-01-07 23:50:00|14006.4|14001.4|14002.9|13997.9|14007.4|14002.4|14000.7|13995.7|0
1610063700000|2021-01-07 23:55:00|14003.7|13998.7|14000.1|13995.1|14003.7|13998.7|13995.6|13990.6|0
1610064000000|2021-01-08 00:00:00|14001.7|13996.7|13993.6|13988.6|14001.7|13996.7|13990.7|13985.7|0
1610064300000|2021-01-08 00:05:00|13994.5|13989.5|14002.8|13997.8|14003.7|13998.7|13991.1|13986.1|0
1610064600000|2021-01-08 00:10:00|14002|13997|13994.4|13989.4|14002.8|13997.8|13994.4|13989.4|0
1610064900000|2021-01-08 00:15:00|13993.5|13988.5|14002.7|13998.7|14003.7|13999.7|13991.7|13987.7|46
1610065200000|2021-01-08 00:20:00|14003.2|13999.2|14008.2|14004.2|14008.7|14004.7|14002.7|13998.7|14
1610065500000|2021-01-08 00:25:00|14009.2|14005.2|14031.7|14027.7|14031.7|14027.7|14007.2|14003.2|59
1610065800000|2021-01-08 00:30:00|14032.2|14028.2|14019.7|14015.7|14037.7|14033.7|14019.7|14015.7|27
1610066100000|2021-01-08 00:35:00|14020.2|14016.2|14019.7|14015.7|14020.2|14016.2|14013.2|14009.2|16
1610066400000|2021-01-08 00:40:00|14018.2|14014.2|14021.7|14017.7|14027.7|14023.7|14015.2|14011.2|19
1610066700000|2021-01-08 00:45:00|14021.2|14017.2|14030.7|14026.7|14032.2|14028.2|14020.7|14016.7|3
1610067000000|2021-01-08 00:50:00|14030.2|14026.2|14048.2|14044.2|14050.2|14046.2|14030.2|14026.2|78
1610067300000|2021-01-08 00:55:00|14047.7|14043.7|14052.2|14048.2|14056.7|14052.7|14046.7|14042.7|36
1610067600000|2021-01-08 01:00:00|14053.2|14049.2|14052.7|14048.7|14060.7|14056.7|14047.7|14043.7|29
1610067900000|2021-01-08 01:05:00|14052.2|14048.2|14048.7|14044.7|14052.2|14048.2|14043.2|14039.2|18
1610068200000|2021-01-08 01:10:00|14049.2|14045.2|14049.2|14045.2|14050.7|14046.7|14046.2|14042.2|3
1610068500000|2021-01-08 01:15:00|14046.2|14042.2|14041.7|14037.7|14046.7|14042.7|14041.7|14037.7|25
1610068800000|2021-01-08 01:20:00|14042.2|14038.2|14044.7|14040.7|14045.2|14041.2|14037.2|14033.2|23
1610069100000|2021-01-08 01:25:00|14043.7|14039.7|14048.2|14044.2|14049.2|14045.2|14043.2|14039.2|3
1610069400000|2021-01-08 01:30:00|14047.7|14043.7|14064.7|14060.7|14066.2|14062.2|14044.7|14040.7|56
1610069700000|2021-01-08 01:35:00|14065.2|14061.2|14064.2|14060.2|14067.2|14063.2|14060.2|14056.2|1
1610070000000|2021-01-08 01:40:00|14063.2|14059.2|14059.2|14055.2|14064.2|14060.2|14056.2|14052.2|9
1610070300000|2021-01-08 01:45:00|14059.7|14055.7|14059.2|14055.2|14064.7|14060.7|14059.2|14055.2|6
1610070600000|2021-01-08 01:50:00|14059.7|14055.7|14061.7|14057.7|14065.7|14061.7|14057.7|14053.7|11
1610070900000|2021-01-08 01:55:00|14061.2|14057.2|14061.7|14057.7|14064.2|14060.2|14059.2|14055.2|3
1610071200000|2021-01-08 02:00:00|14062.2|14058.2|14070.7|14066.7|14070.7|14066.7|14061.2|14057.2|13
1610071500000|2021-01-08 02:05:00|14069.7|14065.7|14063.7|14059.7|14072.7|14068.7|14056.2|14052.2|24
1610071800000|2021-01-08 02:10:00|14064.2|14060.2|14069.7|14065.7|14071.2|14067.2|14062.7|14058.7|23
1610072100000|2021-01-08 02:15:00|14070.2|14066.2|14072.7|14068.7|14076.7|14072.7|14069.2|14065.2|21
1610072400000|2021-01-08 02:20:00|14072.2|14068.2|14069.7|14065.7|14072.7|14068.7|14065.2|14061.2|7
1610072700000|2021-01-08 02:25:00|14070.7|14066.7|14076.2|14072.2|14083.2|14079.2|14070.7|14066.7|21
1610073000000|2021-01-08 02:30:00|14075.7|14071.7|14077.2|14073.2|14079.2|14075.2|14071.7|14067.7|17
1610073300000|2021-01-08 02:35:00|14075.2|14071.2|14069.7|14065.7|14076.2|14072.2|14068.2|14064.2|9
1610073600000|2021-01-08 02:40:00|14070.2|14066.2|14079.2|14075.2|14079.2|14075.2|14070.2|14066.2|6
1610073900000|2021-01-08 02:45:00|14079.7|14075.7|14075.2|14071.2|14081.2|14077.2|14072.2|14068.2|15
1610074200000|2021-01-08 02:50:00|14074.2|14070.2|14068.7|14064.7|14074.2|14070.2|14068.7|14064.7|7
1610074500000|2021-01-08 02:55:00|14068.2|14064.2|14068.2|14064.2|14069.7|14065.7|14067.2|14063.2|2
1610074800000|2021-01-08 03:00:00|14069.2|14065.2|14071.2|14067.2|14075.7|14071.7|14067.7|14063.7|4
1610075100000|2021-01-08 03:05:00|14070.2|14066.2|14071.2|14067.2|14075.7|14071.7|14067.2|14063.2|10
1610075400000|2021-01-08 03:10:00|14071.7|14067.7|14073.7|14069.7|14074.2|14070.2|14071.2|14067.2|4
1610075700000|2021-01-08 03:15:00|14074.2|14070.2|14078.2|14074.2|14079.2|14075.2|14073.7|14069.7|13
1610076000000|2021-01-08 03:20:00|14076.7|14072.7|14078.2|14074.2|14081.2|14077.2|14073.7|14069.7|27
1610076300000|2021-01-08 03:25:00|14078.7|14074.7|14076.7|14072.7|14080.2|14076.2|14076.7|14072.7|4
1610076600000|2021-01-08 03:30:00|14076.2|14072.2|14075.2|14071.2|14079.7|14075.7|14073.2|14069.2|12
1610076900000|2021-01-08 03:35:00|14075.7|14071.7|14070.2|14066.2|14075.7|14071.7|14070.2|14066.2|3
1610077200000|2021-01-08 03:40:00|14071.2|14067.2|14074.2|14070.2|14075.7|14071.7|14071.2|14067.2|5
1610077500000|2021-01-08 03:45:00|14073.7|14069.7|14078.7|14074.7|14083.2|14079.2|14073.2|14069.2|14
1610077800000|2021-01-08 03:50:00|14079.2|14075.2|14080.2|14076.2|14080.2|14076.2|14078.7|14074.7|6
1610078100000|2021-01-08 03:55:00|14080.7|14076.7|14082.7|14078.7|14082.7|14078.7|14080.7|14076.7|6
1610078400000|2021-01-08 04:00:00|14085.7|14081.7|14082.2|14078.2|14086.7|14082.7|14080.2|14076.2|21
1610078700000|2021-01-08 04:05:00|14081.7|14077.7|14074.2|14070.2|14082.2|14078.2|14074.2|14070.2|6
1610079000000|2021-01-08 04:10:00|14073.7|14069.7|14070.2|14066.2|14075.2|14071.2|14069.2|14065.2|13
1610079300000|2021-01-08 04:15:00|14071.2|14067.2|14068.2|14064.2|14071.7|14067.7|14065.7|14061.7|8
1610079600000|2021-01-08 04:20:00|14068.7|14064.7|14068.7|14064.7|14070.7|14066.7|14068.2|14064.2|4
1610079900000|2021-01-08 04:25:00|14069.2|14065.2|14058.2|14054.2|14069.2|14065.2|14057.7|14053.7|12
1610080200000|2021-01-08 04:30:00|14057.7|14053.7|14064.7|14060.7|14068.2|14064.2|14057.7|14053.7|21
1610080500000|2021-01-08 04:35:00|14065.7|14061.7|14071.7|14067.7|14075.7|14071.7|14064.7|14060.7|9
1610080800000|2021-01-08 04:40:00|14069.7|14065.7|14075.7|14071.7|14075.7|14071.7|14069.7|14065.7|11
1610081100000|2021-01-08 04:45:00|14075.2|14071.2|14080.7|14076.7|14085.7|14081.7|14075.2|14071.2|25
1610081400000|2021-01-08 04:50:00|14081.2|14077.2|14073.7|14069.7|14081.2|14077.2|14072.7|14068.7|19
1610081700000|2021-01-08 04:55:00|14073.2|14069.2|14075.7|14071.7|14078.2|14074.2|14073.2|14069.2|11
1610082000000|2021-01-08 05:00:00|14076.2|14072.2|14077.7|14073.7|14080.7|14076.7|14075.7|14071.7|8
1610082300000|2021-01-08 05:05:00|14078.2|14074.2|14082.2|14078.2|14083.2|14079.2|14077.7|14073.7|2
1610082600000|2021-01-08 05:10:00|14083.2|14079.2|14084.7|14080.7|14086.2|14082.2|14081.7|14077.7|8
1610082900000|2021-01-08 05:15:00|14085.7|14081.7|14084.2|14080.2|14087.2|14083.2|14083.7|14079.7|7
1610083200000|2021-01-08 05:20:00|14085.2|14081.2|14085.7|14081.7|14086.2|14082.2|14085.2|14081.2|3
1610083500000|2021-01-08 05:25:00|14085.2|14081.2|14082.7|14078.7|14085.2|14081.2|14080.7|14076.7|7
1610083800000|2021-01-08 05:30:00|14081.2|14077.2|14080.7|14076.7|14081.2|14077.2|14078.2|14074.2|7
1610084100000|2021-01-08 05:35:00|14080.2|14076.2|14079.7|14075.7|14081.2|14077.2|14078.2|14074.2|0
1610084400000|2021-01-08 05:40:00|14079.2|14075.2|14078.7|14074.7|14081.2|14077.2|14078.2|14074.2|3
1610084700000|2021-01-08 05:45:00|14078.2|14074.2|14076.2|14072.2|14078.2|14074.2|14073.2|14069.2|11
1610085000000|2021-01-08 05:50:00|14075.7|14071.7|14082.7|14078.7|14082.7|14078.7|14075.7|14071.7|10
1610085300000|2021-01-08 05:55:00|14082.2|14078.2|14086.2|14082.2|14087.2|14083.2|14078.2|14074.2|18
1610085600000|2021-01-08 06:00:00|14086.7|14082.7|14083.2|14079.2|14092.2|14088.2|14083.2|14079.2|51
1610085900000|2021-01-08 06:05:00|14083.7|14079.7|14106.2|14102.2|14118.2|14114.2|14083.2|14079.2|133
1610086200000|2021-01-08 06:10:00|14105.7|14101.7|14110.2|14106.2|14122.2|14118.2|14104.2|14100.2|37
1610086500000|2021-01-08 06:15:00|14111.2|14107.2|14108.2|14104.2|14111.2|14107.2|14103.7|14099.7|19
1610086800000|2021-01-08 06:20:00|14105.2|14101.2|14101.7|14097.7|14106.2|14102.2|14101.2|14097.2|28
1610087100000|2021-01-08 06:25:00|14101.2|14097.2|14098.2|14094.2|14101.2|14097.2|14095.7|14091.7|24
1610087400000|2021-01-08 06:30:00|14097.7|14093.7|14087.7|14083.7|14097.7|14093.7|14082.2|14078.2|52
1610087700000|2021-01-08 06:35:00|14088.2|14084.2|14086.2|14082.2|14096.7|14092.7|14086.2|14082.2|27
1610088000000|2021-01-08 06:40:00|14084.7|14080.7|14084.2|14080.2|14089.7|14085.7|14081.7|14077.7|17
1610088300000|2021-01-08 06:45:00|14085.2|14081.2|14102.7|14098.7|14102.7|14098.7|14083.7|14079.7|42
1610088600000|2021-01-08 06:50:00|14102.2|14098.2|14092.2|14088.2|14104.7|14100.7|14092.2|14088.2|52
1610088900000|2021-01-08 06:55:00|14092.7|14088.7|14099.2|14095.2|14104.2|14100.2|14091.2|14087.2|51
1610089200000|2021-01-08 07:00:00|14098.2|14096.2|14091.7|14089.7|14104.2|14102.2|14081.7|14079.7|278
1610089500000|2021-01-08 07:05:00|14091.2|14089.2|14104.2|14102.2|14113.2|14111.2|14091.2|14089.2|301
1610089800000|2021-01-08 07:10:00|14106.7|14104.7|14104.7|14102.7|14111.2|14109.2|14095.7|14093.7|255
1610090100000|2021-01-08 07:15:00|14109.2|14107.2|14098.7|14096.7|14109.7|14107.7|14097.7|14095.7|136
1610090400000|2021-01-08 07:20:00|14098.2|14096.2|14082.7|14080.7|14099.2|14097.2|14078.7|14076.7|357
1610090700000|2021-01-08 07:25:00|14083.2|14081.2|14095.7|14093.7|14098.7|14096.7|14080.2|14078.2|349
1610091000000|2021-01-08 07:30:00|14096.7|14094.7|14098.7|14096.7|14100.7|14098.7|14087.2|14085.2|226
1610091300000|2021-01-08 07:35:00|14098.2|14096.2|14090.7|14088.7|14098.2|14096.2|14090.2|14088.2|122
1610091600000|2021-01-08 07:40:00|14090.2|14088.2|14090.7|14088.7|14095.2|14093.2|14083.2|14081.2|113
1610091900000|2021-01-08 07:45:00|14091.2|14089.2|14101.7|14099.7|14103.7|14101.7|14091.2|14089.2|155
1610092200000|2021-01-08 07:50:00|14101.2|14099.2|14098.7|14096.7|14106.2|14104.2|14093.7|14091.7|126
1610092500000|2021-01-08 07:55:00|14098.2|14096.2|14091.2|14089.2|14101.7|14099.7|14088.7|14086.7|223
1610092800000|2021-01-08 08:00:00|14090.8|14089.6|14109.8|14108.6|14113.8|14112.6|14067.3|14066.1|1564
1610093100000|2021-01-08 08:05:00|14109.3|14108.1|14075.8|14074.6|14109.8|14108.6|14074.3|14073.1|807
1610093400000|2021-01-08 08:10:00|14077.3|14076.1|14078.8|14077.6|14089.8|14088.6|14069.8|14068.6|821
1610093700000|2021-01-08 08:15:00|14079.3|14078.1|14096.8|14095.6|14101.3|14100.1|14078.3|14077.1|516
1610094000000|2021-01-08 08:20:00|14096.3|14095.1|14088.8|14087.6|14098.8|14097.6|14083.3|14082.1|681
1610094300000|2021-01-08 08:25:00|14088.3|14087.1|14103.8|14102.6|14109.3|14108.1|14084.8|14083.6|620
1610094600000|2021-01-08 08:30:00|14103.3|14102.1|14103.8|14102.6|14104.8|14103.6|14087.8|14086.6|473
1610094900000|2021-01-08 08:35:00|14102.8|14101.6|14125.8|14124.6|14135.3|14134.1|14102.8|14101.6|1006
1610095200000|2021-01-08 08:40:00|14125.1|14123.9|14131.1|14129.9|14132.1|14130.9|14119.6|14118.4|481
1610095500000|2021-01-08 08:45:00|14129.6|14128.4|14110.1|14108.9|14132.1|14130.9|14108.1|14106.9|656
1610095800000|2021-01-08 08:50:00|14110.6|14109.4|14094.1|14092.9|14114.6|14113.4|14076.6|14075.4|761
1610096100000|2021-01-08 08:55:00|14094.6|14093.4|14098.1|14096.9|14101.1|14099.9|14086.6|14085.4|337
1610096400000|2021-01-08 09:00:00|14099.6|14098.4|14080.6|14079.4|14100.1|14098.9|14078.1|14076.9|466
1610096700000|2021-01-08 09:05:00|14081.1|14079.9|14072.1|14070.9|14086.1|14084.9|14067.1|14065.9|489
1610097000000|2021-01-08 09:10:00|14073.1|14071.9|14071.1|14069.9|14077.6|14076.4|14061.6|14060.4|504
1610097300000|2021-01-08 09:15:00|14071.6|14070.4|14079.1|14077.9|14084.6|14083.4|14065.1|14063.9|503
1610097600000|2021-01-08 09:20:00|14079.6|14078.4|14066.1|14064.9|14080.1|14078.9|14064.6|14063.4|258
1610097900000|2021-01-08 09:25:00|14067.1|14065.9|14047.1|14045.9|14067.1|14065.9|14041.6|14040.4|572
1610098200000|2021-01-08 09:30:00|14047.6|14046.4|14060.1|14058.9|14066.6|14065.4|14047.6|14046.4|687
1610098500000|2021-01-08 09:35:00|14060.6|14059.4|14058.1|14056.9|14065.6|14064.4|14042.6|14041.4|448
1610098800000|2021-01-08 09:40:00|14059.1|14057.9|14064.1|14062.9|14064.1|14062.9|14053.1|14051.9|252
1610099100000|2021-01-08 09:45:00|14063.6|14062.4|14067.1|14065.9|14072.1|14070.9|14059.6|14058.4|224
1610099400000|2021-01-08 09:50:00|14067.6|14066.4|14082.1|14080.9|14085.1|14083.9|14067.6|14066.4|415
1610099700000|2021-01-08 09:55:00|14083.1|14081.9|14075.6|14074.4|14085.1|14083.9|14061.1|14059.9|481
1610100000000|2021-01-08 10:00:00|14075.1|14073.9|14074.1|14072.9|14077.6|14076.4|14066.1|14064.9|181
1610100300000|2021-01-08 10:05:00|14074.6|14073.4|14064.1|14062.9|14080.1|14078.9|14058.6|14057.4|262
1610100600000|2021-01-08 10:10:00|14064.6|14063.4|14060.1|14058.9|14070.1|14068.9|14059.1|14057.9|145
1610100900000|2021-01-08 10:15:00|14060.6|14059.4|14059.6|14058.4|14062.6|14061.4|14054.6|14053.4|174
1610101200000|2021-01-08 10:20:00|14060.1|14058.9|14064.1|14062.9|14072.1|14070.9|14059.6|14058.4|229
1610101500000|2021-01-08 10:25:00|14064.6|14063.4|14063.1|14061.9|14066.6|14065.4|14062.1|14060.9|215
1610101800000|2021-01-08 10:30:00|14062.6|14061.4|14065.1|14063.9|14071.6|14070.4|14061.1|14059.9|167
1610102100000|2021-01-08 10:35:00|14065.6|14064.4|14073.1|14071.9|14076.6|14075.4|14063.1|14061.9|198
1610102400000|2021-01-08 10:40:00|14072.6|14071.4|14059.1|14057.9|14073.1|14071.9|14055.6|14054.4|213
1610102700000|2021-01-08 10:45:00|14058.6|14057.4|14068.1|14066.9|14070.1|14068.9|14054.1|14052.9|196
1610103000000|2021-01-08 10:50:00|14067.6|14066.4|14063.1|14061.9|14074.1|14072.9|14060.6|14059.4|286
1610103300000|2021-01-08 10:55:00|14064.1|14062.9|14072.6|14071.4|14074.6|14073.4|14060.1|14058.9|353
1610103600000|2021-01-08 11:00:00|14072.1|14070.9|14068.6|14067.4|14074.1|14072.9|14063.1|14061.9|244
1610103900000|2021-01-08 11:05:00|14068.1|14066.9|14072.1|14070.9|14073.6|14072.4|14065.6|14064.4|277
1610104200000|2021-01-08 11:10:00|14071.1|14069.9|14080.1|14078.9|14085.1|14083.9|14071.1|14069.9|340
1610104500000|2021-01-08 11:15:00|14080.6|14079.4|14072.1|14070.9|14081.6|14080.4|14071.1|14069.9|181
1610104800000|2021-01-08 11:20:00|14071.6|14070.4|14073.6|14072.4|14080.1|14078.9|14071.1|14069.9|608
1610105100000|2021-01-08 11:25:00|14073.1|14071.9|14075.1|14073.9|14076.6|14075.4|14070.1|14068.9|168
1610105400000|2021-01-08 11:30:00|14074.6|14073.4|14076.6|14075.4|14083.6|14082.4|14073.1|14071.9|253
1610105700000|2021-01-08 11:35:00|14076.1|14074.9|14078.1|14076.9|14078.6|14077.4|14069.1|14067.9|135
1610106000000|2021-01-08 11:40:00|14077.6|14076.4|14075.1|14073.9|14078.1|14076.9|14072.6|14071.4|129
1610106300000|2021-01-08 11:45:00|14076.1|14074.9|14072.6|14071.4|14080.6|14079.4|14069.1|14067.9|143
1610106600000|2021-01-08 11:50:00|14072.1|14070.9|14079.1|14077.9|14081.1|14079.9|14071.1|14069.9|136
1610106900000|2021-01-08 11:55:00|14077.6|14076.4|14067.1|14065.9|14078.1|14076.9|14067.1|14065.9|176
1610107200000|2021-01-08 12:00:00|14066.6|14065.4|14069.1|14067.9|14075.1|14073.9|14063.1|14061.9|365
1610107500000|2021-01-08 12:05:00|14068.6|14067.4|14069.1|14067.9|14069.6|14068.4|14059.6|14058.4|204
1610107800000|2021-01-08 12:10:00|14069.6|14068.4|14074.1|14072.9|14075.6|14074.4|14069.6|14068.4|113
1610108100000|2021-01-08 12:15:00|14074.6|14073.4|14080.1|14078.9|14081.6|14080.4|14074.1|14072.9|167
1610108400000|2021-01-08 12:20:00|14081.1|14079.9|14080.1|14078.9|14082.6|14081.4|14076.6|14075.4|123
1610108700000|2021-01-08 12:25:00|14080.6|14079.4|14079.6|14078.4|14081.6|14080.4|14075.1|14073.9|96
1610109000000|2021-01-08 12:30:00|14079.1|14077.9|14072.6|14071.4|14079.6|14078.4|14070.1|14068.9|155
1610109300000|2021-01-08 12:35:00|14073.1|14071.9|14069.1|14067.9|14078.1|14076.9|14068.1|14066.9|145
1610109600000|2021-01-08 12:40:00|14070.1|14068.9|14068.1|14066.9|14071.6|14070.4|14067.6|14066.4|73
1610109900000|2021-01-08 12:45:00|14068.6|14067.4|14066.6|14065.4|14072.1|14070.9|14063.1|14061.9|151
1610110200000|2021-01-08 12:50:00|14067.1|14065.9|14066.1|14064.9|14068.6|14067.4|14062.6|14061.4|110
1610110500000|2021-01-08 12:55:00|14066.6|14065.4|14061.6|14060.4|14066.6|14065.4|14061.1|14059.9|108
1610110800000|2021-01-08 13:00:00|14062.1|14060.9|14069.1|14067.9|14071.6|14070.4|14062.1|14060.9|154
1610111100000|2021-01-08 13:05:00|14068.6|14067.4|14063.1|14061.9|14068.6|14067.4|14063.1|14061.9|124
1610111400000|2021-01-08 13:10:00|14063.6|14062.4|14067.6|14066.4|14068.1|14066.9|14063.6|14062.4|96
1610111700000|2021-01-08 13:15:00|14068.1|14066.9|14066.6|14065.4|14069.1|14067.9|14065.6|14064.4|87
1610112000000|2021-01-08 13:20:00|14067.1|14065.9|14063.6|14062.4|14068.1|14066.9|14063.1|14061.9|95
1610112300000|2021-01-08 13:25:00|14064.1|14062.9|14065.1|14063.9|14069.1|14067.9|14063.1|14061.9|155
1610112600000|2021-01-08 13:30:00|14055.1|14053.9|14054.6|14053.4|14063.1|14061.9|14046.1|14044.9|395
1610112900000|2021-01-08 13:35:00|14055.1|14053.9|14073.1|14071.9|14075.1|14073.9|14052.6|14051.4|292
1610113200000|2021-01-08 13:40:00|14074.1|14072.9|14075.1|14073.9|14076.6|14075.4|14063.6|14062.4|156
1610113500000|2021-01-08 13:45:00|14074.6|14073.4|14064.1|14062.9|14075.1|14073.9|14058.1|14056.9|151
1610113800000|2021-01-08 13:50:00|14064.6|14063.4|14052.1|14050.9|14067.1|14065.9|14050.6|14049.4|179
1610114100000|2021-01-08 13:55:00|14052.6|14051.4|14054.1|14052.9|14056.6|14055.4|14048.1|14046.9|230
1610114400000|2021-01-08 14:00:00|14055.1|14053.9|14054.1|14052.9|14055.6|14054.4|14047.1|14045.9|179
1610114700000|2021-01-08 14:05:00|14054.6|14053.4|14068.1|14066.9|14068.6|14067.4|14054.1|14052.9|256
1610115000000|2021-01-08 14:10:00|14068.6|14067.4|14067.1|14065.9|14069.6|14068.4|14061.1|14059.9|157
1610115300000|2021-01-08 14:15:00|14067.6|14066.4|14064.1|14062.9|14072.6|14071.4|14063.6|14062.4|180
1610115600000|2021-01-08 14:20:00|14063.6|14062.4|14061.1|14059.9|14073.1|14071.9|14061.1|14059.9|186
1610115900000|2021-01-08 14:25:00|14061.6|14060.4|14057.1|14055.9|14061.6|14060.4|14054.1|14052.9|353
1610116200000|2021-01-08 14:30:00|14057.6|14056.4|14057.4|14056.2|14070.6|14069.4|14044.4|14043.2|465
1610116500000|2021-01-08 14:35:00|14057.9|14056.7|14040.9|14039.7|14064.4|14063.2|14037.9|14036.7|527
1610116800000|2021-01-08 14:40:00|14041.4|14040.2|14062.9|14061.7|14063.4|14062.2|14040.4|14039.2|383
1610117100000|2021-01-08 14:45:00|14063.4|14062.2|14050.9|14049.7|14063.4|14062.2|14037.9|14036.7|387
1610117400000|2021-01-08 14:50:00|14051.9|14050.7|14060.9|14059.7|14064.4|14063.2|14050.4|14049.2|249
1610117700000|2021-01-08 14:55:00|14061.9|14060.7|14061.4|14060.2|14067.9|14066.7|14052.9|14051.7|264
1610118000000|2021-01-08 15:00:00|14061.9|14060.7|14075.9|14074.7|14080.9|14079.7|14061.9|14060.7|429
1610118300000|2021-01-08 15:05:00|14075.4|14074.2|14077.9|14076.7|14084.4|14083.2|14071.4|14070.2|400
1610118600000|2021-01-08 15:10:00|14078.6|14077.4|14071.6|14070.4|14086.1|14084.9|14071.6|14070.4|324
1610118900000|2021-01-08 15:15:00|14070.6|14069.4|14077.6|14076.4|14084.6|14083.4|14068.6|14067.4|390
1610119200000|2021-01-08 15:20:00|14078.1|14076.9|14052.6|14051.4|14082.6|14081.4|14050.6|14049.4|502
1610119500000|2021-01-08 15:25:00|14053.1|14051.9|14024.6|14023.4|14057.6|14056.4|14024.1|14022.9|708
1610119800000|2021-01-08 15:30:00|14024.1|14022.9|14033.6|14032.4|14042.6|14041.4|14023.6|14022.4|630
1610120100000|2021-01-08 15:35:00|14033.1|14031.9|14036.6|14035.4|14041.1|14039.9|14029.1|14027.9|407
1610120400000|2021-01-08 15:40:00|14035.6|14034.4|14055.1|14053.9|14056.6|14055.4|14035.1|14033.9|491
1610120700000|2021-01-08 15:45:00|14054.6|14053.4|14066.1|14064.9|14068.1|14066.9|14052.6|14051.4|326
1610121000000|2021-01-08 15:50:00|14066.6|14065.4|14053.1|14051.9|14066.6|14065.4|14049.1|14047.9|327
1610121300000|2021-01-08 15:55:00|14053.6|14052.4|14042.1|14040.9|14055.6|14054.4|14038.6|14037.4|399
1610121600000|2021-01-08 16:00:00|14042.6|14041.4|14038.6|14037.4|14047.6|14046.4|14037.6|14036.4|380
1610121900000|2021-01-08 16:05:00|14039.1|14037.9|14028.1|14026.9|14041.6|14040.4|14026.6|14025.4|403
1610122200000|2021-01-08 16:10:00|14027.6|14026.4|14025.1|14023.9|14031.1|14029.9|14022.6|14021.4|356
1610122500000|2021-01-08 16:15:00|14025.6|14024.4|14016.6|14015.4|14028.6|14027.4|14013.6|14012.4|528
1610122800000|2021-01-08 16:20:00|14016.1|14014.9|14012.6|14011.4|14020.6|14019.4|14006.1|14004.9|717
1610123100000|2021-01-08 16:25:00|14014.1|14012.9|14022.1|14020.9|14025.1|14023.9|14010.6|14009.4|611
1610123400000|2021-01-08 16:30:00|14022.5|14020.5|14048.5|14046.5|14051.5|14049.5|14013.5|14011.5|1437
1610123700000|2021-01-08 16:35:00|14049.5|14047.5|14040.5|14038.5|14055.5|14053.5|14040.5|14038.5|946
1610124000000|2021-01-08 16:40:00|14040|14038|14039|14037|14043.5|14041.5|14037.5|14035.5|541
1610124300000|2021-01-08 16:45:00|14039.5|14037.5|14043|14041|14043.5|14041.5|14037.5|14035.5|246
1610124600000|2021-01-08 16:50:00|14042.5|14040.5|14047.5|14045.5|14047.5|14045.5|14037.5|14035.5|264
1610124900000|2021-01-08 16:55:00|14047|14045|14056|14054|14056.5|14054.5|14046.5|14044.5|244
1610125200000|2021-01-08 17:00:00|14055.5|14053.5|14037|14035|14057|14055|14035|14033|169
1610125500000|2021-01-08 17:05:00|14036.5|14034.5|14050|14048|14054|14052|14036.5|14034.5|136
1610125800000|2021-01-08 17:10:00|14049.5|14047.5|14061|14059|14062|14060|14048.5|14046.5|113
1610126100000|2021-01-08 17:15:00|14061.5|14059.5|14065|14063|14069.5|14067.5|14058.5|14056.5|152
1610126400000|2021-01-08 17:20:00|14064.5|14062.5|14062|14060|14067.5|14065.5|14062|14060|88
1610126700000|2021-01-08 17:25:00|14061.5|14059.5|14066.5|14064.5|14069|14067|14061|14059|91
1610127000000|2021-01-08 17:30:00|14067|14065|14066.5|14064.5|14068.5|14066.5|14062.5|14060.5|94
1610127300000|2021-01-08 17:35:00|14067|14065|14067|14065|14070|14068|14063.5|14061.5|74
1610127600000|2021-01-08 17:40:00|14068|14066|14059|14057|14069.5|14067.5|14058.5|14056.5|105
1610127900000|2021-01-08 17:45:00|14058.5|14056.5|14048.5|14046.5|14061|14059|14046|14044|211
1610128200000|2021-01-08 17:50:00|14049|14047|14057.5|14055.5|14060|14058|14048.5|14046.5|99
1610128500000|2021-01-08 17:55:00|14057|14055|14052|14050|14061.5|14059.5|14049|14047|102
1610128800000|2021-01-08 18:00:00|14051.5|14049.5|14046|14044|14053|14051|14042.5|14040.5|122
1610129100000|2021-01-08 18:05:00|14046.5|14044.5|14046.5|14044.5|14051.5|14049.5|14044.5|14042.5|64
1610129400000|2021-01-08 18:10:00|14047|14045|14044.5|14042.5|14052.5|14050.5|14041|14039|81
1610129700000|2021-01-08 18:15:00|14044|14042|14025|14023|14045.5|14043.5|14023.5|14021.5|189
1610130000000|2021-01-08 18:20:00|14024.5|14022.5|14013.5|14011.5|14027|14025|14004.5|14002.5|318
1610130300000|2021-01-08 18:25:00|14014|14012|14029|14027|14032.5|14030.5|14012.5|14010.5|242
1610130600000|2021-01-08 18:30:00|14029.5|14027.5|14014.5|14012.5|14029.5|14027.5|14014.5|14012.5|85
1610130900000|2021-01-08 18:35:00|14015|14013|14012|14010|14025|14023|13997.5|13995.5|325
1610131200000|2021-01-08 18:40:00|14011.5|14009.5|14015.5|14013.5|14016.5|14014.5|13993|13991|325
1610131500000|2021-01-08 18:45:00|14015|14013|14013.5|14011.5|14021|14019|14002.5|14000.5|179
1610131800000|2021-01-08 18:50:00|14013|14011|14019|14017|14023.5|14021.5|14012.5|14010.5|75
1610132100000|2021-01-08 18:55:00|14018.5|14016.5|14024.5|14022.5|14028|14026|14016.5|14014.5|114
1610132400000|2021-01-08 19:00:00|14024|14022|14029.5|14027.5|14037.5|14035.5|14022.5|14020.5|97
1610132700000|2021-01-08 19:05:00|14030|14028|14035.5|14033.5|14039.5|14037.5|14029|14027|89
1610133000000|2021-01-08 19:10:00|14036|14034|14029.5|14027.5|14044.5|14042.5|14029.5|14027.5|147
1610133300000|2021-01-08 19:15:00|14029|14027|14033.5|14031.5|14039|14037|14027.5|14025.5|50
1610133600000|2021-01-08 19:20:00|14034|14032|14032.5|14030.5|14036|14034|14027.5|14025.5|36
1610133900000|2021-01-08 19:25:00|14032|14030|14038.5|14036.5|14042.5|14040.5|14027.5|14025.5|71
1610134200000|2021-01-08 19:30:00|14038|14036|14039|14037|14043|14041|14035.5|14033.5|82
1610134500000|2021-01-08 19:35:00|14038.5|14036.5|14042.5|14040.5|14045.5|14043.5|14038|14036|41
1610134800000|2021-01-08 19:40:00|14043|14041|14032.5|14030.5|14043|14041|14029.5|14027.5|89
1610135100000|2021-01-08 19:45:00|14033|14031|14044|14042|14044.5|14042.5|14029.5|14027.5|81
1610135400000|2021-01-08 19:50:00|14043.5|14041.5|14050|14048|14059.5|14057.5|14043.5|14041.5|115
1610135700000|2021-01-08 19:55:00|14049.5|14047.5|14055.5|14053.5|14056|14054|14049|14047|45
1610136000000|2021-01-08 20:00:00|14056|14054|14058.5|14056.5|14062.5|14060.5|14054.5|14052.5|74
1610136300000|2021-01-08 20:05:00|14058|14056|14065|14063|14065|14063|14054.5|14052.5|65
1610136600000|2021-01-08 20:10:00|14064.5|14062.5|14059.5|14057.5|14067|14065|14057.5|14055.5|63
1610136900000|2021-01-08 20:15:00|14060|14058|14054.5|14052.5|14062.5|14060.5|14048|14046|75
1610137200000|2021-01-08 20:20:00|14054|14052|14054|14052|14059|14057|14048.5|14046.5|38
1610137500000|2021-01-08 20:25:00|14055.5|14053.5|14061|14059|14062|14060|14051|14049|38
1610137800000|2021-01-08 20:30:00|14060.5|14058.5|14068|14066|14068.5|14066.5|14054.5|14052.5|59
1610138100000|2021-01-08 20:35:00|14068.5|14066.5|14071.5|14069.5|14073|14071|14064.5|14062.5|80
1610138400000|2021-01-08 20:40:00|14072.5|14070.5|14067.5|14065.5|14073.5|14071.5|14064|14062|100
1610138700000|2021-01-08 20:45:00|14068|14066|14074|14072|14078|14076|14068|14066|143
1610139000000|2021-01-08 20:50:00|14074.5|14072.5|14086|14084|14086.5|14084.5|14072.5|14070.5|122
1610139300000|2021-01-08 20:55:00|14086.5|14084.5|14090|14088|14098|14096|14086|14084|288
1610139600000|2021-01-08 21:00:00|14091.7|14086.7|14102.9|14097.9|14107.7|14102.7|14091.6|14086.6|16
1610139900000|2021-01-08 21:05:00|14103.7|14098.7|14095.8|14090.8|14103.7|14098.7|14093.2|14088.2|0
1610140200000|2021-01-08 21:10:00|14096.2|14091.2|14108.1|14103.1|14109.5|14104.5|14094.1|14089.1|0
1610140500000|2021-01-08 21:15:00|14107.7|14102.7|14110.3|14105.3|14113.1|14108.1|14107.7|14102.7|0
1610140800000|2021-01-08 21:20:00|14110.2|14105.2|14105.2|14100.2|14110.7|14105.7|14104.9|14099.9|0
1610141100000|2021-01-08 21:25:00|14105.1|14100.1|14107|14102|14107.9|14102.9|14104.3|14099.3|0
1610141400000|2021-01-08 21:30:00|14107.3|14102.3|14100.8|14095.8|14107.3|14102.3|14100.8|14095.8|0
1610141700000|2021-01-08 21:35:00|14101.6|14096.6|14106.9|14101.9|14106.9|14101.9|14101.6|14096.6|0
1610142000000|2021-01-08 21:40:00|14106.1|14101.1|14108.1|14103.1|14108.4|14103.4|14106.1|14101.1|0
1610142300000|2021-01-08 21:45:00|14107.2|14102.2|14109.1|14104.1|14109.1|14104.1|14105.5|14100.5|0
1610142600000|2021-01-08 21:50:00|14109.9|14104.9|14108.9|14103.9|14112.5|14107.5|14107.6|14102.6|0
1610142900000|2021-01-08 21:55:00|14108.1|14103.1|14107.2|14102.2|14109.3|14104.3|14105.7|14100.7|0
1610319600000|2021-01-10 23:00:00|14083.9|14078.9|14095.3|14090.3|14102.7|14097.7|14082.8|14077.8|0
1610319900000|2021-01-10 23:05:00|14095.7|14090.7|14092.5|14087.5|14100.9|14095.9|14088.9|14083.9|0
1610320200000|2021-01-10 23:10:00|14093.3|14088.3|14086.1|14081.1|14097.6|14092.6|14081.2|14076.2|0
1610320500000|2021-01-10 23:15:00|14085.7|14080.7|14085.2|14080.2|14089.6|14084.6|14082.4|14077.4|0
1610320800000|2021-01-10 23:20:00|14086|14081|14084.2|14079.2|14087.7|14082.7|14077.6|14072.6|0
1610321100000|2021-01-10 23:25:00|14084.3|14079.3|14078.3|14073.3|14085.3|14080.3|14076|14071|0
1610321400000|2021-01-10 23:30:00|14079.1|14074.1|14079.3|14074.3|14079.3|14074.3|14072.5|14067.5|0
1610321700000|2021-01-10 23:35:00|14079.6|14074.6|14074.1|14069.1|14080.3|14075.3|14074.1|14069.1|0
1610322000000|2021-01-10 23:40:00|14073.2|14068.2|14062|14057|14075.7|14070.7|14062|14057|0
1610322300000|2021-01-10 23:45:00|14061.1|14056.1|14065.8|14060.8|14069.2|14064.2|14060.9|14055.9|0
1610322600000|2021-01-10 23:50:00|14065.4|14060.4|14061.7|14056.7|14065.9|14060.9|14060|14055|0
1610322900000|2021-01-10 23:55:00|14062.1|14057.1|14064.7|14059.7|14064.7|14059.7|14058.7|14053.7|0
1610323200000|2021-01-11 00:00:00|14065.1|14060.1|14076.2|14071.2|14078.3|14073.3|14062.3|14057.3|0
1610323500000|2021-01-11 00:05:00|14075.8|14070.8|14064.9|14059.9|14075.8|14070.8|14062.9|14057.9|0
1610323800000|2021-01-11 00:10:00|14064.5|14059.5|14069.8|14064.8|14075.2|14070.2|14063.4|14058.4|0
1610324100000|2021-01-11 00:15:00|14069.4|14064.4|14048|14044|14069.4|14064.4|14033.5|14029.5|65
1610324400000|2021-01-11 00:20:00|14048.5|14044.5|14051|14047|14052|14048|14046.5|14042.5|6
1610324700000|2021-01-11 00:25:00|14050.5|14046.5|14049|14045|14050.5|14046.5|14047.5|14043.5|1
1610325000000|2021-01-11 00:30:00|14048.5|14044.5|14038.5|14034.5|14049.5|14045.5|14037|14033|10
1610325300000|2021-01-11 00:35:00|14039|14035|14040|14036|14040|14036|14033.5|14029.5|18
1610325600000|2021-01-11 00:40:00|14039.5|14035.5|14038.5|14034.5|14039.5|14035.5|14037|14033|2
1610325900000|2021-01-11 00:45:00|14039|14035|14044|14040|14044|14040|14038.5|14034.5|1
1610326200000|2021-01-11 00:50:00|14044.5|14040.5|14045.5|14041.5|14048.5|14044.5|14041|14037|4
1610326500000|2021-01-11 00:55:00|14045|14041|14043|14039|14047.5|14043.5|14038.5|14034.5|10
1610326800000|2021-01-11 01:00:00|14042.5|14038.5|14034.5|14030.5|14042.5|14038.5|14034.5|14030.5|18
1610327100000|2021-01-11 01:05:00|14035|14031|14034.5|14030.5|14035.5|14031.5|14031|14027|3
1610327400000|2021-01-11 01:10:00|14035|14031|14036|14032|14036.5|14032.5|14034|14030|2
1610327700000|2021-01-11 01:15:00|14036.5|14032.5|14033|14029|14038.5|14034.5|14029.5|14025.5|14
1610328000000|2021-01-11 01:20:00|14033.5|14029.5|14041.5|14037.5|14047|14043|14032|14028|16
1610328300000|2021-01-11 01:25:00|14042|14038|14047.5|14043.5|14050.5|14046.5|14042|14038|7
1610328600000|2021-01-11 01:30:00|14047|14043|14046.5|14042.5|14050.5|14046.5|14045.5|14041.5|20
1610328900000|2021-01-11 01:35:00|14047|14043|14026.5|14022.5|14047|14043|14024|14020|17
1610329200000|2021-01-11 01:40:00|14027|14023|14024.5|14020.5|14035.5|14031.5|14024|14020|8
1610329500000|2021-01-11 01:45:00|14025|14021|14035.5|14031.5|14035.5|14031.5|14025|14021|8
1610329800000|2021-01-11 01:50:00|14034.5|14030.5|14033|14029|14037|14033|14030|14026|4
1610330100000|2021-01-11 01:55:00|14032.5|14028.5|14023|14019|14034|14030|14023|14019|2
1610330400000|2021-01-11 02:00:00|14022.5|14018.5|14012|14008|14027|14023|14010|14006|23
1610330700000|2021-01-11 02:05:00|14011.5|14007.5|14001.5|13997.5|14014.5|14010.5|13999|13995|19
1610331000000|2021-01-11 02:10:00|14000.5|13996.5|14011.5|14007.5|14017|14013|13999.5|13995.5|24
1610331300000|2021-01-11 02:15:00|14011|14007|14016.5|14012.5|14016.5|14012.5|14009|14005|21
1610331600000|2021-01-11 02:20:00|14016|14012|14022.5|14018.5|14023|14019|14011.5|14007.5|14
1610331900000|2021-01-11 02:25:00|14023|14019|14028|14024|14029.5|14025.5|14022.5|14018.5|9
1610332200000|2021-01-11 02:30:00|14028.5|14024.5|14024.5|14020.5|14031|14027|14024|14020|6
1610332500000|2021-01-11 02:35:00|14025|14021|14015.5|14011.5|14026.5|14022.5|14011.5|14007.5|23
1610332800000|2021-01-11 02:40:00|14016|14012|14018|14014|14020.5|14016.5|14011|14007|6
1610333100000|2021-01-11 02:45:00|14018.5|14014.5|14032.5|14028.5|14034|14030|14016|14012|12
1610333400000|2021-01-11 02:50:00|14033|14029|14028|14024|14033|14029|14026.5|14022.5|5
1610333700000|2021-01-11 02:55:00|14027.5|14023.5|14030|14026|14030.5|14026.5|14014|14010|17
1610334000000|2021-01-11 03:00:00|14030.5|14026.5|14028.5|14024.5|14032.5|14028.5|14023|14019|27
1610334300000|2021-01-11 03:05:00|14029.5|14025.5|14021.5|14017.5|14029.5|14025.5|14018.5|14014.5|2
1610334600000|2021-01-11 03:10:00|14022.5|14018.5|14013.5|14009.5|14023|14019|14009.5|14005.5|11
1610334900000|2021-01-11 03:15:00|14014|14010|14013|14009|14022|14018|14012|14008|16
1610335200000|2021-01-11 03:20:00|14012.5|14008.5|14010.5|14006.5|14017.5|14013.5|14010|14006|10
1610335500000|2021-01-11 03:25:00|14009|14005|14005.5|14001.5|14014|14010|14004.5|14000.5|10
1610335800000|2021-01-11 03:30:00|14006|14002|14015|14011|14017.5|14013.5|14002|13998|16
1610336100000|2021-01-11 03:35:00|14015.5|14011.5|14009|14005|14021|14017|14008|14004|20
1610336400000|2021-01-11 03:40:00|14009.5|14005.5|14015.5|14011.5|14015.5|14011.5|14009.5|14005.5|5
1610336700000|2021-01-11 03:45:00|14015|14011|14008.5|14004.5|14015|14011|14006|14002|7
1610337000000|2021-01-11 03:50:00|14009|14005|14012|14008|14015.5|14011.5|14007.5|14003.5|4
1610337300000|2021-01-11 03:55:00|14013.5|14009.5|14012.5|14008.5|14015.5|14011.5|14009|14005|2
1610337600000|2021-01-11 04:00:00|14012|14008|14018.5|14014.5|14022.5|14018.5|14012|14008|19
1610337900000|2021-01-11 04:05:00|14019|14015|14017.5|14013.5|14022|14018|14015.5|14011.5|5
1610338200000|2021-01-11 04:10:00|14017|14013|14017|14013|14018|14014|14016.5|14012.5|0
1610338500000|2021-01-11 04:15:00|14016.5|14012.5|14004.5|14000.5|14017|14013|14003|13999|14
1610338800000|2021-01-11 04:20:00|14005|14001|14004.5|14000.5|14008.5|14004.5|14003|13999|8
1610339100000|2021-01-11 04:25:00|14005.5|14001.5|14006.5|14002.5|14010.5|14006.5|14004.5|14000.5|15
1610339400000|2021-01-11 04:30:00|14005|14001|13995.5|13991.5|14005|14001|13990.5|13986.5|45
1610339700000|2021-01-11 04:35:00|13996|13992|13993|13989|13996|13992|13991|13987|17
1610340000000|2021-01-11 04:40:00|13992.5|13988.5|13990.5|13986.5|13997.5|13993.5|13988.5|13984.5|14
1610340300000|2021-01-11 04:45:00|13991|13987|13987.5|13983.5|13994.5|13990.5|13987|13983|3
1610340600000|2021-01-11 04:50:00|13988|13984|13991.5|13987.5|13994.5|13990.5|13987|13983|16
1610340900000|2021-01-11 04:55:00|13989.5|13985.5|13992.5|13988.5|13993|13989|13978|13974|41
1610341200000|2021-01-11 05:00:00|13993|13989|13992|13988|13994.5|13990.5|13990.5|13986.5|6
1610341500000|2021-01-11 05:05:00|13992.5|13988.5|13997|13993|13998|13994|13992.5|13988.5|9
1610341800000|2021-01-11 05:10:00|13996.5|13992.5|13997.5|13993.5|13998|13994|13994|13990|6
1610342100000|2021-01-11 05:15:00|13997|13993|13994.5|13990.5|13998|13994|13992.5|13988.5|7
1610342400000|2021-01-11 05:20:00|13994|13990|13994|13990|13996|13992|13990|13986|10
1610342700000|2021-01-11 05:25:00|13993.5|13989.5|13995|13991|13996|13992|13991.5|13987.5|1
1610343000000|2021-01-11 05:30:00|13992.5|13988.5|13996.5|13992.5|13997.5|13993.5|13992|13988|6
1610343300000|2021-01-11 05:35:00|13994|13990|13994.5|13990.5|13995|13991|13991|13987|3
1610343600000|2021-01-11 05:40:00|13995|13991|13985.5|13981.5|13997.5|13993.5|13985.5|13981.5|14
1610343900000|2021-01-11 05:45:00|13986|13982|13984.5|13980.5|13986|13982|13982.5|13978.5|13
1610344200000|2021-01-11 05:50:00|13985|13981|13985|13981|13988|13984|13984|13980|4
1610344500000|2021-01-11 05:55:00|13983.5|13979.5|13985.5|13981.5|13987.5|13983.5|13982.5|13978.5|4
1610344800000|2021-01-11 06:00:00|13985|13981|13978.5|13974.5|13985|13981|13978.5|13974.5|7
1610345100000|2021-01-11 06:05:00|13978|13974|13961.5|13957.5|13978|13974|13956|13952|77
1610345400000|2021-01-11 06:10:00|13962.5|13958.5|13964|13960|13964|13960|13958.5|13954.5|12
1610345700000|2021-01-11 06:15:00|13964.5|13960.5|13963.5|13959.5|13970|13966|13961.5|13957.5|18
1610346000000|2021-01-11 06:20:00|13963|13959|13967|13963|13969|13965|13960.5|13956.5|11
1610346300000|2021-01-11 06:25:00|13967.5|13963.5|13974.5|13970.5|13975.5|13971.5|13966|13962|12
1610346600000|2021-01-11 06:30:00|13974|13970|13973|13969|13974|13970|13969.5|13965.5|8
1610346900000|2021-01-11 06:35:00|13974|13970|13976.5|13972.5|13980|13976|13973|13969|20
1610347200000|2021-01-11 06:40:00|13977|13973|13969.5|13965.5|13978.5|13974.5|13969.5|13965.5|11
1610347500000|2021-01-11 06:45:00|13970|13966|13969.5|13965.5|13974.5|13970.5|13967.5|13963.5|14
1610347800000|2021-01-11 06:50:00|13970|13966|13972|13968|13976|13972|13970|13966|30
1610348100000|2021-01-11 06:55:00|13971.5|13967.5|13971|13967|13974.5|13970.5|13969|13965|22
1610348400000|2021-01-11 07:00:00|13970|13968|13975.5|13973.5|13976.5|13974.5|13935|13933|474
1610348700000|2021-01-11 07:05:00|13975|13973|13992.5|13990.5|13994|13992|13974.5|13972.5|311
1610349000000|2021-01-11 07:10:00|13990.5|13988.5|13995.5|13993.5|14004|14002|13988.5|13986.5|218
1610349300000|2021-01-11 07:15:00|13995|13993|13994|13992|13998|13996|13992.5|13990.5|71
1610349600000|2021-01-11 07:20:00|13993|13991|13992|13990|13994.5|13992.5|13986.5|13984.5|145
1610349900000|2021-01-11 07:25:00|13992.5|13990.5|13993|13991|13996.5|13994.5|13990.5|13988.5|68
1610350200000|2021-01-11 07:30:00|13994|13992|13976|13974|13998.5|13996.5|13974.5|13972.5|201
1610350500000|2021-01-11 07:35:00|13975.5|13973.5|13971.5|13969.5|13978|13976|13959.5|13957.5|301
1610350800000|2021-01-11 07:40:00|13971|13969|13970.5|13968.5|13979|13977|13965|13963|212
1610351100000|2021-01-11 07:45:00|13970|13968|13979.5|13977.5|13988.5|13986.5|13964|13962|338
1610351400000|2021-01-11 07:50:00|13980|13978|13989.5|13987.5|13993.5|13991.5|13977.5|13975.5|147
1610351700000|2021-01-11 07:55:00|13989|13987|13977.5|13975.5|13991|13989|13970.5|13968.5|196
1610352000000|2021-01-11 08:00:00|13977.1|13975.9|13965.6|13964.4|14000.6|13999.4|13956.1|13954.9|1326
1610352300000|2021-01-11 08:05:00|13965.1|13963.9|14004.6|14003.4|14008.1|14006.9|13964.6|13963.4|843
1610352600000|2021-01-11 08:10:00|14003.6|14002.4|13985.6|13984.4|14006.6|14005.4|13982.1|13980.9|586
1610352900000|2021-01-11 08:15:00|13986.1|13984.9|13988.1|13986.9|13994.6|13993.4|13978.1|13976.9|721
1610353200000|2021-01-11 08:20:00|13988.6|13987.4|13956.6|13955.4|13997.1|13995.9|13947.6|13946.4|995
1610353500000|2021-01-11 08:25:00|13956.1|13954.9|13945.6|13944.4|13956.1|13954.9|13937.1|13935.9|623
1610353800000|2021-01-11 08:30:00|13946.6|13945.4|13914.6|13913.4|13946.6|13945.4|13904.1|13902.9|1131
1610354100000|2021-01-11 08:35:00|13914.1|13912.9|13952.1|13950.9|13952.6|13951.4|13907.6|13906.4|1288
1610354400000|2021-01-11 08:40:00|13951.6|13950.4|13936.7|13935.5|13955.6|13954.4|13931.6|13930.4|698
1610354700000|2021-01-11 08:45:00|13937.2|13936|13923.7|13922.5|13937.2|13936|13923.7|13922.5|221
1610355000000|2021-01-11 08:50:00|13923.2|13922|13921.7|13920.5|13931.7|13930.5|13916.7|13915.5|360
1610355300000|2021-01-11 08:55:00|13921.2|13920|13947.7|13946.5|13949.2|13948|13916.7|13915.5|524
1610355600000|2021-01-11 09:00:00|13948.7|13947.5|13962.7|13961.5|13972.2|13971|13939.7|13938.5|650
1610355900000|2021-01-11 09:05:00|13962.2|13961|13957.7|13956.5|13962.2|13961|13953.7|13952.5|238
1610356200000|2021-01-11 09:10:00|13958.2|13957|13941.7|13940.5|13961.7|13960.5|13939.7|13938.5|292
1610356500000|2021-01-11 09:15:00|13942.2|13941|13948.2|13947|13949.7|13948.5|13938.2|13937|145
1610356800000|2021-01-11 09:20:00|13947.7|13946.5|13963.2|13962|13965.2|13964|13946.7|13945.5|163
1610357100000|2021-01-11 09:25:00|13962.7|13961.5|13954.7|13953.5|13965.2|13964|13943.7|13942.5|216
1610357400000|2021-01-11 09:30:00|13954.2|13953|13955.7|13954.5|13961.7|13960.5|13947.7|13946.5|156
1610357700000|2021-01-11 09:35:00|13956.2|13955|13947.7|13946.5|13959.2|13958|13947.7|13946.5|138
1610358000000|2021-01-11 09:40:00|13948.7|13947.5|13960.7|13959.5|13968.2|13967|13948.7|13947.5|264
1610358300000|2021-01-11 09:45:00|13961.2|13960|13960.7|13959.5|13965.2|13964|13956.7|13955.5|132
1610358600000|2021-01-11 09:50:00|13961.2|13960|13955.7|13954.5|13962.7|13961.5|13954.2|13953|121
1610358900000|2021-01-11 09:55:00|13955.2|13954|13953.2|13952|13960.7|13959.5|13953.2|13952|104
1610359200000|2021-01-11 10:00:00|13948.7|13947.5|13945.7|13944.5|13952.7|13951.5|13943.2|13942|150
1610359500000|2021-01-11 10:05:00|13946.2|13945|13972.7|13971.5|13980.7|13979.5|13946.2|13945|464
1610359800000|2021-01-11 10:10:00|13972.2|13971|13971.7|13970.5|13976.7|13975.5|13969.2|13968|131
1610360100000|2021-01-11 10:15:00|13972.2|13971|13973.7|13972.5|13975.7|13974.5|13970.7|13969.5|134
1610360400000|2021-01-11 10:20:00|13974.7|13973.5|13975.7|13974.5|13977.2|13976|13970.7|13969.5|144
1610360700000|2021-01-11 10:25:00|13976.2|13975|13984.7|13983.5|13985.2|13984|13975.7|13974.5|177
1610361000000|2021-01-11 10:30:00|13984.2|13983|13997.7|13996.5|13998.7|13997.5|13982.2|13981|290
1610361300000|2021-01-11 10:35:00|13998.2|13997|13994.7|13993.5|14001.7|14000.5|13993.2|13992|206
1610361600000|2021-01-11 10:40:00|13995.2|13994|13981.7|13980.5|13996.7|13995.5|13976.7|13975.5|211
1610361900000|2021-01-11 10:45:00|13982.2|13981|13977.7|13976.5|13990.7|13989.5|13977.2|13976|162
1610362200000|2021-01-11 10:50:00|13978.2|13977|13981.7|13980.5|13982.7|13981.5|13969.2|13968|186
1610362500000|2021-01-11 10:55:00|13982.2|13981|13984.7|13983.5|13988.2|13987|13978.7|13977.5|95
1610362800000|2021-01-11 11:00:00|13985.2|13984|13978.7|13977.5|13985.2|13984|13974.7|13973.5|158
1610363100000|2021-01-11 11:05:00|13979.7|13978.5|13977.7|13976.5|13979.7|13978.5|13973.7|13972.5|81
1610363400000|2021-01-11 11:10:00|13977.2|13976|13966.7|13965.5|13979.7|13978.5|13966.7|13965.5|133
1610363700000|2021-01-11 11:15:00|13966.2|13965|13973.2|13972|13974.7|13973.5|13961.7|13960.5|122
1610364000000|2021-01-11 11:20:00|13972.7|13971.5|13970.2|13969|13974.7|13973.5|13968.2|13967|58
1610364300000|2021-01-11 11:25:00|13970.7|13969.5|13973.7|13972.5|13974.7|13973.5|13963.7|13962.5|102
1610364600000|2021-01-11 11:30:00|13971.7|13970.5|13973.7|13972.5|13979.2|13978|13969.7|13968.5|113
1610364900000|2021-01-11 11:35:00|13974.7|13973.5|13979.2|13978|13985.2|13984|13972.7|13971.5|134
1610365200000|2021-01-11 11:40:00|13979.7|13978.5|13973.7|13972.5|13979.7|13978.5|13967.7|13966.5|130
1610365500000|2021-01-11 11:45:00|13974.2|13973|13962.7|13961.5|13974.2|13973|13954.7|13953.5|211
1610365800000|2021-01-11 11:50:00|13963.2|13962|13961.7|13960.5|13968.7|13967.5|13959.2|13958|88
1610366100000|2021-01-11 11:55:00|13962.2|13961|13966.7|13965.5|13967.7|13966.5|13960.2|13959|56
1610366400000|2021-01-11 12:00:00|13966.2|13965|13963.7|13962.5|13975.2|13974|13961.7|13960.5|116
1610366700000|2021-01-11 12:05:00|13962.7|13961.5|13957.7|13956.5|13964.2|13963|13956.7|13955.5|90
1610367000000|2021-01-11 12:10:00|13957.2|13956|13951.2|13950|13958.7|13957.5|13949.7|13948.5|119
1610367300000|2021-01-11 12:15:00|13950.7|13949.5|13948.7|13947.5|13955.7|13954.5|13946.7|13945.5|165
1610367600000|2021-01-11 12:20:00|13947.7|13946.5|13950.7|13949.5|13956.2|13955|13947.2|13946|170
1610367900000|2021-01-11 12:25:00|13951.2|13950|13962.7|13961.5|13963.7|13962.5|13940.2|13939|333
1610368200000|2021-01-11 12:30:00|13963.2|13962|13949.7|13948.5|13963.7|13962.5|13949.7|13948.5|88
1610368500000|2021-01-11 12:35:00|13949.2|13948|13942.2|13941|13954.2|13953|13941.7|13940.5|131
1610368800000|2021-01-11 12:40:00|13941.5|13940.3|13952|13950.8|13952|13950.8|13941.5|13940.3|165
1610369100000|2021-01-11 12:45:00|13951.5|13950.3|13948|13946.8|13952|13950.8|13943|13941.8|94
1610369400000|2021-01-11 12:50:00|13947.5|13946.3|13938.5|13937.3|13948|13946.8|13937.5|13936.3|81
1610369700000|2021-01-11 12:55:00|13938|13936.8|13935|13933.8|13942|13940.8|13932.5|13931.3|186
1610370000000|2021-01-11 13:00:00|13934.5|13933.3|13919|13917.8|13934.5|13933.3|13917.5|13916.3|375
1610370300000|2021-01-11 13:05:00|13919.5|13918.3|13928|13926.8|13931|13929.8|13918.5|13917.3|234
1610370600000|2021-01-11 13:10:00|13928.5|13927.3|13933|13931.8|13940|13938.8|13927.5|13926.3|172
1610370900000|2021-01-11 13:15:00|13932.5|13931.3|13918|13916.8|13932.5|13931.3|13917.5|13916.3|217
1610371200000|2021-01-11 13:20:00|13917.5|13916.3|13923|13921.8|13928.5|13927.3|13915|13913.8|168
1610371500000|2021-01-11 13:25:00|13923.5|13922.3|13914|13912.8|13924.5|13923.3|13914|13912.8|195
1610371800000|2021-01-11 13:30:00|13913.5|13912.3|13905|13903.8|13917|13915.8|13898|13896.8|583
1610372100000|2021-01-11 13:35:00|13903.5|13902.3|13896|13894.8|13910|13908.8|13892.5|13891.3|391
1610372400000|2021-01-11 13:40:00|13895.5|13894.3|13896|13894.8|13897|13895.8|13889|13887.8|221
1610372700000|2021-01-11 13:45:00|13895.5|13894.3|13885|13883.8|13904.5|13903.3|13883.5|13882.3|333
1610373000000|2021-01-11 13:50:00|13885.5|13884.3|13859.5|13858.3|13889|13887.8|13857|13855.8|937
1610373300000|2021-01-11 13:55:00|13860|13858.8|13870|13868.8|13885.5|13884.3|13853.5|13852.3|616
1610373600000|2021-01-11 14:00:00|13870.5|13869.3|13878|13876.8|13880|13878.8|13864|13862.8|346
1610373900000|2021-01-11 14:05:00|13877.5|13876.3|13866.5|13865.3|13880|13878.8|13864.5|13863.3|450
1610374200000|2021-01-11 14:10:00|13869|13867.8|13850.5|13849.3|13869|13867.8|13850.5|13849.3|522
1610374500000|2021-01-11 14:15:00|13851.5|13850.3|13812.5|13811.3|13854|13852.8|13805.5|13804.3|1229
1610374800000|2021-01-11 14:20:00|13812|13810.8|13832|13830.8|13832|13830.8|13808.5|13807.3|1069
1610375100000|2021-01-11 14:25:00|13831.5|13830.3|13841.5|13840.3|13845.5|13844.3|13827|13825.8|636
1610375400000|2021-01-11 14:30:00|13842|13840.8|13883|13881.8|13894.5|13893.3|13835.5|13834.3|1667
1610375700000|2021-01-11 14:35:00|13882|13880.8|13868|13866.8|13887|13885.8|13834|13832.8|1186
1610376000000|2021-01-11 14:40:00|13866|13864.8|13870|13868.8|13878|13876.8|13856.5|13855.3|485
1610376300000|2021-01-11 14:45:00|13870.5|13869.3|13872|13870.8|13886.5|13885.3|13860|13858.8|443
1610376600000|2021-01-11 14:50:00|13871.5|13870.3|13897|13895.8|13899.5|13898.3|13861|13859.8|437
1610376900000|2021-01-11 14:55:00|13898|13896.8|13913|13911.8|13921|13919.8|13896|13894.8|736
1610377200000|2021-01-11 15:00:00|13912|13910.8|13908|13906.8|13924.5|13923.3|13907.5|13906.3|518
1610377500000|2021-01-11 15:05:00|13908.5|13907.3|13918|13916.8|13919|13917.8|13905.5|13904.3|275
1610377800000|2021-01-11 15:10:00|13917.5|13916.3|13905.5|13904.3|13918|13916.8|13901|13899.8|386
1610378100000|2021-01-11 15:15:00|13905|13903.8|13916|13914.8|13921.5|13920.3|13903|13901.8|224
1610378400000|2021-01-11 15:20:00|13916.5|13915.3|13924|13922.8|13927.5|13926.3|13913|13911.8|169
1610378700000|2021-01-11 15:25:00|13924.5|13923.3|13928|13926.8|13934|13932.8|13921|13919.8|244
1610379000000|2021-01-11 15:30:00|13928.5|13927.3|13933|13931.8|13934.5|13933.3|13925|13923.8|181
1610379300000|2021-01-11 15:35:00|13932.5|13931.3|13921.5|13920.3|13933.5|13932.3|13920.5|13919.3|212
1610379600000|2021-01-11 15:40:00|13922|13920.8|13918|13916.8|13928.5|13927.3|13914|13912.8|220
1610379900000|2021-01-11 15:45:00|13917.5|13916.3|13907|13905.8|13917.5|13916.3|13899|13897.8|411
1610380200000|2021-01-11 15:50:00|13906.5|13905.3|13928|13926.8|13928.5|13927.3|13903.5|13902.3|314
1610380500000|2021-01-11 15:55:00|13927.5|13926.3|13938.5|13937.3|13942|13940.8|13921|13919.8|295
1610380800000|2021-01-11 16:00:00|13939|13937.8|13931.5|13930.3|13944.5|13943.3|13927|13925.8|231
1610381100000|2021-01-11 16:05:00|13932|13930.8|13929|13927.8|13936|13934.8|13926.5|13925.3|232
1610381400000|2021-01-11 16:10:00|13929.5|13928.3|13916|13914.8|13930.5|13929.3|13910.5|13909.3|294
1610381700000|2021-01-11 16:15:00|13916.5|13915.3|13928|13926.8|13929|13927.8|13915|13913.8|186
1610382000000|2021-01-11 16:20:00|13927.5|13926.3|13943|13941.8|13944.5|13943.3|13927.5|13926.3|295
1610382300000|2021-01-11 16:25:00|13942.5|13941.3|13945.5|13944.3|13952|13950.8|13941|13939.8|608
1610382600000|2021-01-11 16:30:00|13945|13943.8|13940.9|13938.9|13945.4|13943.8|13932.9|13930.9|884
1610382900000|2021-01-11 16:35:00|13940.4|13938.4|13941.4|13939.4|13945.9|13943.9|13925.4|13923.4|501
1610383200000|2021-01-11 16:40:00|13941.9|13939.9|13934.4|13932.4|13941.9|13939.9|13932.9|13930.9|173
1610383500000|2021-01-11 16:45:00|13934.9|13932.9|13941.4|13939.4|13942.9|13940.9|13932.9|13930.9|248
1610383800000|2021-01-11 16:50:00|13940.9|13938.9|13938.4|13936.4|13944.4|13942.4|13937.9|13935.9|76
1610384100000|2021-01-11 16:55:00|13938.9|13936.9|13939.4|13937.4|13943.4|13941.4|13937.4|13935.4|61
1610384400000|2021-01-11 17:00:00|13939.9|13937.9|13941.9|13939.9|13945.9|13943.9|13937.4|13935.4|46
1610384700000|2021-01-11 17:05:00|13941.4|13939.4|13940.9|13938.9|13943.4|13941.4|13932.9|13930.9|81
1610385000000|2021-01-11 17:10:00|13940.4|13938.4|13940.4|13938.4|13946.4|13944.4|13937.4|13935.4|48
1610385300000|2021-01-11 17:15:00|13940.9|13938.9|13940.4|13938.4|13945.9|13943.9|13938.4|13936.4|56
1610385600000|2021-01-11 17:20:00|13940.9|13938.9|13941.9|13939.9|13943.4|13941.4|13939.4|13937.4|20
1610385900000|2021-01-11 17:25:00|13941.4|13939.4|13941.4|13939.4|13941.4|13939.4|13936.4|13934.4|32
1610386200000|2021-01-11 17:30:00|13941.9|13939.9|13951.9|13949.9|13953.4|13951.4|13941.4|13939.4|150
1610386500000|2021-01-11 17:35:00|13951.4|13949.4|13951.9|13949.9|13958.4|13956.4|13950.4|13948.4|175
1610386800000|2021-01-11 17:40:00|13951.4|13949.4|13950.9|13948.9|13953.9|13951.9|13946.4|13944.4|85
1610387100000|2021-01-11 17:45:00|13951.4|13949.4|13953.4|13951.4|13954.4|13952.4|13950.4|13948.4|55
1610387400000|2021-01-11 17:50:00|13952.9|13950.9|13950.4|13948.4|13956.4|13954.4|13949.4|13947.4|70
1610387700000|2021-01-11 17:55:00|13949.9|13947.9|13950.4|13948.4|13953.9|13951.9|13946.4|13944.4|67
1610388000000|2021-01-11 18:00:00|13950.9|13948.9|13953.4|13951.4|13955.4|13953.4|13950.9|13948.9|66
1610388300000|2021-01-11 18:05:00|13953.9|13951.9|13958.4|13956.4|13961.9|13959.9|13953.9|13951.9|100
1610388600000|2021-01-11 18:10:00|13958.9|13956.9|13960.9|13958.9|13962.9|13960.9|13957.9|13955.9|38
1610388900000|2021-01-11 18:15:00|13961.4|13959.4|13962.4|13960.4|13964.9|13962.9|13958.4|13956.4|79
1610389200000|2021-01-11 18:20:00|13961.9|13959.9|13957.4|13955.4|13962.4|13960.4|13953.4|13951.4|94
1610389500000|2021-01-11 18:25:00|13956.9|13954.9|13945.4|13943.4|13957.4|13955.4|13942.9|13940.9|130
1610389800000|2021-01-11 18:30:00|13944.9|13942.9|13942.4|13940.4|13946.9|13944.9|13939.9|13937.9|67
1610390100000|2021-01-11 18:35:00|13941.9|13939.9|13942.4|13940.4|13943.4|13941.4|13939.4|13937.4|16
1610390400000|2021-01-11 18:40:00|13941.4|13939.4|13934.4|13932.4|13941.4|13939.4|13929.4|13927.4|94
1610390700000|2021-01-11 18:45:00|13934.9|13932.9|13926.9|13924.9|13934.9|13932.9|13922.9|13920.9|99
1610391000000|2021-01-11 18:50:00|13926.4|13924.4|13933.9|13931.9|13934.4|13932.4|13926.4|13924.4|49
1610391300000|2021-01-11 18:55:00|13934.4|13932.4|13931.4|13929.4|13936.9|13934.9|13930.9|13928.9|47
1610391600000|2021-01-11 19:00:00|13931.9|13929.9|13930.4|13928.4|13931.9|13929.9|13924.4|13922.4|46
1610391900000|2021-01-11 19:05:00|13929.9|13927.9|13927.4|13925.4|13930.9|13928.9|13925.4|13923.4|22
1610392200000|2021-01-11 19:10:00|13927.9|13925.9|13930.4|13928.4|13934.9|13932.9|13926.9|13924.9|82
1610392500000|2021-01-11 19:15:00|13930.9|13928.9|13922.4|13920.4|13932.4|13930.4|13921.4|13919.4|51
1610392800000|2021-01-11 19:20:00|13923.4|13921.4|13922.9|13920.9|13926.9|13924.9|13913.4|13911.4|99
1610393100000|2021-01-11 19:25:00|13923.4|13921.4|13917.9|13915.9|13923.9|13921.9|13914.4|13912.4|38
1610393400000|2021-01-11 19:30:00|13917.4|13915.4|13919.4|13917.4|13923.9|13921.9|13915.4|13913.4|24
1610393700000|2021-01-11 19:35:00|13918.9|13916.9|13922.4|13920.4|13923.4|13921.4|13916.9|13914.9|19
1610394000000|2021-01-11 19:40:00|13922.9|13920.9|13927.4|13925.4|13929.9|13927.9|13921.4|13919.4|44
1610394300000|2021-01-11 19:45:00|13926.4|13924.4|13937.4|13935.4|13939.9|13937.9|13925.4|13923.4|33
1610394600000|2021-01-11 19:50:00|13936.9|13934.9|13938.4|13936.4|13938.9|13936.9|13930.9|13928.9|71
1610394900000|2021-01-11 19:55:00|13937.9|13935.9|13948.9|13946.9|13949.4|13947.4|13937.9|13935.9|80
1610395200000|2021-01-11 20:00:00|13948.4|13946.4|13945.4|13943.4|13949.4|13947.4|13942.4|13940.4|45
1610395500000|2021-01-11 20:05:00|13945.9|13943.9|13936.9|13934.9|13946.9|13944.9|13934.4|13932.4|60
1610395800000|2021-01-11 20:10:00|13936.4|13934.4|13933.9|13931.9|13939.4|13937.4|13931.4|13929.4|32
1610396100000|2021-01-11 20:15:00|13934.4|13932.4|13934.4|13932.4|13940.9|13938.9|13928.9|13926.9|66
1610396400000|2021-01-11 20:20:00|13933.9|13931.9|13938.9|13936.9|13939.4|13937.4|13925.9|13923.9|165
1610396700000|2021-01-11 20:25:00|13939.4|13937.4|13932.4|13930.4|13946.9|13944.9|13931.9|13929.9|103
1610397000000|2021-01-11 20:30:00|13932.9|13930.9|13946.9|13944.9|13951.9|13949.9|13932.4|13930.4|164
1610397300000|2021-01-11 20:35:00|13946.4|13944.4|13939.4|13937.4|13954.9|13952.9|13939.4|13937.4|48
1610397600000|2021-01-11 20:40:00|13939.9|13937.9|13939.4|13937.4|13946.9|13944.9|13937.9|13935.9|40
1610397900000|2021-01-11 20:45:00|13939.9|13937.9|13958.4|13956.4|13960.4|13958.4|13939.9|13937.9|123
1610398200000|2021-01-11 20:50:00|13959.4|13957.4|13942.9|13940.9|13961.9|13959.9|13941.9|13939.9|179
1610398500000|2021-01-11 20:55:00|13942.4|13940.4|13942.4|13940.4|13945.9|13943.9|13933.9|13931.9|173
1610398800000|2021-01-11 21:00:00|13942.2|13937.2|13950.2|13945.2|13960.1|13955.1|13933.5|13928.5|13
1610399100000|2021-01-11 21:05:00|13949.4|13944.4|13944.2|13939.2|13949.4|13944.4|13942.6|13937.6|0
1610399400000|2021-01-11 21:10:00|13945.1|13940.1|13950.6|13945.6|13952.6|13947.6|13940.9|13935.9|0
1610399700000|2021-01-11 21:15:00|13950.5|13945.5|13952.4|13947.4|13952.5|13947.5|13946.2|13941.2|0
1610400000000|2021-01-11 21:20:00|13951.9|13946.9|13948.5|13943.5|13953.4|13948.4|13947.7|13942.7|0
1610400300000|2021-01-11 21:25:00|13948.7|13943.7|13949.1|13944.1|13949.2|13944.2|13947.6|13942.6|0
1610400600000|2021-01-11 21:30:00|13949.6|13944.6|13945.5|13940.5|13949.6|13944.6|13943.8|13938.8|0
1610400900000|2021-01-11 21:35:00|13944.6|13939.6|13943.6|13938.6|13945.5|13940.5|13941.2|13936.2|0
1610401200000|2021-01-11 21:40:00|13944.5|13939.5|13944.5|13939.5|13946.1|13941.1|13943.6|13938.6|0
1610401500000|2021-01-11 21:45:00|13943.6|13938.6|13943.5|13938.5|13945.3|13940.3|13941.9|13936.9|0
1610401800000|2021-01-11 21:50:00|13942.7|13937.7|13937.7|13932.7|13944.4|13939.4|13936.9|13931.9|0
1610402100000|2021-01-11 21:55:00|13938.6|13933.6|13940.1|13935.1|13940.3|13935.3|13936.9|13931.9|0
1610402400000|2021-01-11 22:00:00|13940.2|13935.2|13940.4|13935.4|13941.5|13936.5|13939.2|13934.2|0
1610402700000|2021-01-11 22:05:00|13940.7|13935.7|13942|13937|13942|13937|13940.7|13935.7|0
1610403000000|2021-01-11 22:10:00|13942.3|13937.3|13942.5|13937.5|13942.5|13937.5|13942.1|13937.1|0
1610403300000|2021-01-11 22:15:00|13942.7|13937.7|13942.9|13937.9|13943.1|13938.1|13942.4|13937.4|0
1610403600000|2021-01-11 22:20:00|13943|13938|13943|13938|13943.8|13938.8|13943|13938|0
1610403900000|2021-01-11 22:25:00|13943.8|13938.8|13943.5|13938.5|13943.8|13938.8|13943|13938|0
1610404200000|2021-01-11 22:30:00|13943.9|13938.9|13944.4|13939.4|13944.6|13939.6|13943.9|13938.9|0
1610404500000|2021-01-11 22:35:00|13944.2|13939.2|13943|13938|13944.2|13939.2|13943|13938|0
1610404800000|2021-01-11 22:40:00|13942.9|13937.9|13942.2|13937.2|13943.2|13938.2|13941.7|13936.7|0
1610405100000|2021-01-11 22:45:00|13942.6|13937.6|13944|13939|13944|13939|13942.6|13937.6|0
1610405400000|2021-01-11 22:50:00|13944.1|13939.1|13944.4|13939.4|13944.7|13939.7|13944.1|13939.1|0
1610405700000|2021-01-11 22:55:00|13944.1|13939.1|13945.2|13940.2|13946.4|13941.4|13943.8|13938.8|0
1610406000000|2021-01-11 23:00:00|13949.7|13944.7|13939.6|13934.6|13951.3|13946.3|13937.3|13932.3|0
1610406300000|2021-01-11 23:05:00|13941.3|13936.3|13940.5|13935.5|13942.9|13937.9|13938|13933|0
1610406600000|2021-01-11 23:10:00|13942.2|13937.2|13947.6|13942.6|13949.6|13944.6|13941.3|13936.3|0
1610406900000|2021-01-11 23:15:00|13946.8|13941.8|13949.1|13944.1|13949.9|13944.9|13944.1|13939.1|0
1610407200000|2021-01-11 23:20:00|13950.8|13945.8|13954.2|13949.2|13956|13951|13949.5|13944.5|0
1610407500000|2021-01-11 23:25:00|13954.6|13949.6|13955.6|13950.6|13956.3|13951.3|13953|13948|0
1610407800000|2021-01-11 23:30:00|13957.2|13952.2|13960.8|13955.8|13963.2|13958.2|13956.4|13951.4|0
1610408100000|2021-01-11 23:35:00|13961.2|13956.2|13959.8|13954.8|13961.6|13956.6|13959.4|13954.4|0
1610408400000|2021-01-11 23:40:00|13960.2|13955.2|13961.6|13956.6|13961.6|13956.6|13956.5|13951.5|0
1610408700000|2021-01-11 23:45:00|13960.7|13955.7|13951.1|13946.1|13962|13957|13948.6|13943.6|0
1610409000000|2021-01-11 23:50:00|13951.9|13946.9|13954.4|13949.4|13954.4|13949.4|13948.1|13943.1|0
1610409300000|2021-01-11 23:55:00|13953.6|13948.6|13958.4|13953.4|13960.1|13955.1|13949.5|13944.5|0
1610409600000|2021-01-12 00:00:00|13959.3|13954.3|13959.6|13954.6|13960.5|13955.5|13948.8|13943.8|0
1610409900000|2021-01-12 00:05:00|13959.7|13954.7|13966.8|13961.8|13969.4|13964.4|13957.1|13952.1|0
1610410200000|2021-01-12 00:10:00|13966.4|13961.4|13969.8|13964.8|13970.7|13965.7|13964.3|13959.3|0
1610410500000|2021-01-12 00:15:00|13969.4|13964.4|13964.4|13960.4|13973.9|13969.9|13959.4|13955.4|50
1610410800000|2021-01-12 00:20:00|13963.9|13959.9|13947.4|13943.4|13964.4|13960.4|13945.4|13941.4|10
1610411100000|2021-01-12 00:25:00|13947.9|13943.9|13959.9|13955.9|13960.9|13956.9|13947.4|13943.4|4
1610411400000|2021-01-12 00:30:00|13961.9|13957.9|13957.9|13953.9|13961.9|13957.9|13954.9|13950.9|13
1610411700000|2021-01-12 00:35:00|13958.9|13954.9|13965.9|13961.9|13970.9|13966.9|13957.4|13953.4|9
1610412000000|2021-01-12 00:40:00|13966.4|13962.4|13977.9|13973.9|13977.9|13973.9|13962.4|13958.4|14
1610412300000|2021-01-12 00:45:00|13980.9|13976.9|13990.9|13986.9|13991.9|13987.9|13979.9|13975.9|8
1610412600000|2021-01-12 00:50:00|13990.4|13986.4|13997.4|13993.4|14003.4|13999.4|13990.4|13986.4|17
1610412900000|2021-01-12 00:55:00|13997.9|13993.9|13996.9|13992.9|14005.9|14001.9|13996.9|13992.9|9
1610413200000|2021-01-12 01:00:00|13997.4|13993.4|13991.9|13987.9|13997.9|13993.9|13987.4|13983.4|14
1610413500000|2021-01-12 01:05:00|13991.4|13987.4|13996.9|13992.9|13997.9|13993.9|13989.4|13985.4|3
1610413800000|2021-01-12 01:10:00|13996.4|13992.4|13993.9|13989.9|14002.9|13998.9|13993.9|13989.9|12
1610414100000|2021-01-12 01:15:00|13992.9|13988.9|13987.9|13983.9|13993.9|13989.9|13974.9|13970.9|60
1610414400000|2021-01-12 01:20:00|13988.4|13984.4|13970.9|13966.9|13988.9|13984.9|13969.9|13965.9|8
1610414700000|2021-01-12 01:25:00|13969.9|13965.9|13954.9|13950.9|13970.9|13966.9|13951.9|13947.9|36
1610415000000|2021-01-12 01:30:00|13953.9|13949.9|13972.9|13968.9|13979.9|13975.9|13946.4|13942.4|61
1610415300000|2021-01-12 01:35:00|13973.4|13969.4|13961.9|13957.9|13976.4|13972.4|13961.9|13957.9|2
1610415600000|2021-01-12 01:40:00|13962.4|13958.4|13966.4|13962.4|13966.9|13962.9|13956.4|13952.4|11
1610415900000|2021-01-12 01:45:00|13966.9|13962.9|13971.9|13967.9|13972.4|13968.4|13964.9|13960.9|2
1610416200000|2021-01-12 01:50:00|13972.4|13968.4|13977.9|13973.9|13978.9|13974.9|13972.4|13968.4|5
1610416500000|2021-01-12 01:55:00|13977.4|13973.4|13981.4|13977.4|13985.9|13981.9|13975.9|13971.9|7
1610416800000|2021-01-12 02:00:00|13980.9|13976.9|13973.4|13969.4|13984.9|13980.9|13970.9|13966.9|7
1610417100000|2021-01-12 02:05:00|13973.9|13969.9|13975.4|13971.4|13975.9|13971.9|13969.4|13965.4|0
1610417400000|2021-01-12 02:10:00|13974.9|13970.9|13968.9|13964.9|13979.4|13975.4|13968.4|13964.4|2
1610417700000|2021-01-12 02:15:00|13969.4|13965.4|13969.4|13965.4|13971.4|13967.4|13964.9|13960.9|2
1610418000000|2021-01-12 02:20:00|13970.9|13966.9|13970.4|13966.4|13972.9|13968.9|13962.9|13958.9|2
1610418300000|2021-01-12 02:25:00|13970.9|13966.9|13977.9|13973.9|13978.4|13974.4|13968.9|13964.9|0
1610418600000|2021-01-12 02:30:00|13977.4|13973.4|13973.9|13969.9|13978.9|13974.9|13967.4|13963.4|3
1610418900000|2021-01-12 02:35:00|13973.4|13969.4|13977.4|13973.4|13977.4|13973.4|13966.4|13962.4|2
1610419200000|2021-01-12 02:40:00|13977.9|13973.9|13975.9|13971.9|13977.9|13973.9|13972.9|13968.9|1
1610419500000|2021-01-12 02:45:00|13976.9|13972.9|13971.4|13967.4|13977.9|13973.9|13971.4|13967.4|2
1610419800000|2021-01-12 02:50:00|13970.9|13966.9|13969.4|13965.4|13971.9|13967.9|13967.4|13963.4|3
1610420100000|2021-01-12 02:55:00|13970.4|13966.4|13978.4|13974.4|13978.9|13974.9|13970.4|13966.4|2
1610420400000|2021-01-12 03:00:00|13977.9|13973.9|13977.9|13973.9|13978.9|13974.9|13973.9|13969.9|4
1610420700000|2021-01-12 03:05:00|13976.4|13972.4|13979.4|13975.4|13983.9|13979.9|13976.4|13972.4|10
1610421000000|2021-01-12 03:10:00|13979.9|13975.9|13970.4|13966.4|13979.9|13975.9|13969.9|13965.9|9
1610421300000|2021-01-12 03:15:00|13969.9|13965.9|13966.9|13962.9|13971.9|13967.9|13966.9|13962.9|6
1610421600000|2021-01-12 03:20:00|13966.4|13962.4|13966.9|13962.9|13966.9|13962.9|13961.9|13957.9|8
1610421900000|2021-01-12 03:25:00|13966.4|13962.4|13963.9|13959.9|13968.9|13964.9|13962.9|13958.9|3
1610422200000|2021-01-12 03:30:00|13965.4|13961.4|13962.9|13958.9|13966.4|13962.4|13958.4|13954.4|6
1610422500000|2021-01-12 03:35:00|13963.4|13959.4|13966.4|13962.4|13966.9|13962.9|13960.9|13956.9|1
1610422800000|2021-01-12 03:40:00|13965.9|13961.9|13968.4|13964.4|13968.4|13964.4|13964.9|13960.9|0
1610423100000|2021-01-12 03:45:00|13967.9|13963.9|13960.4|13956.4|13967.9|13963.9|13959.9|13955.9|8
1610423400000|2021-01-12 03:50:00|13961.9|13957.9|13964.9|13960.9|13966.4|13962.4|13961.9|13957.9|1
1610423700000|2021-01-12 03:55:00|13964.4|13960.4|13965.9|13961.9|13967.4|13963.4|13963.9|13959.9|3
1610424000000|2021-01-12 04:00:00|13965.4|13961.4|13964.4|13960.4|13969.4|13965.4|13963.9|13959.9|6
1610424300000|2021-01-12 04:05:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13961.9|13957.9|4
1610424600000|2021-01-12 04:10:00|13961.9|13957.9|13965.4|13961.4|13965.4|13961.4|13961.9|13957.9|3
1610424900000|2021-01-12 04:15:00|13964.9|13960.9|13965.9|13961.9|13967.4|13963.4|13962.4|13958.4|9
1610425200000|2021-01-12 04:20:00|13965.4|13961.4|13962.4|13958.4|13965.4|13961.4|13961.9|13957.9|2
1610425500000|2021-01-12 04:25:00|13962.9|13958.9|13955.9|13951.9|13963.4|13959.4|13955.4|13951.4|6
1610425800000|2021-01-12 04:30:00|13955.4|13951.4|13951.4|13947.4|13958.4|13954.4|13951.4|13947.4|6
1610426100000|2021-01-12 04:35:00|13950.4|13946.4|13954.4|13950.4|13957.9|13953.9|13949.9|13945.9|5
1610426400000|2021-01-12 04:40:00|13954.9|13950.9|13953.9|13949.9|13955.4|13951.4|13949.9|13945.9|11
1610426700000|2021-01-12 04:45:00|13954.9|13950.9|13960.4|13956.4|13965.9|13961.9|13954.9|13950.9|7
1610427000000|2021-01-12 04:50:00|13960.9|13956.9|13958.4|13954.4|13962.9|13958.9|13956.4|13952.4|7
1610427300000|2021-01-12 04:55:00|13958.9|13954.9|13960.9|13956.9|13963.9|13959.9|13958.4|13954.4|4
1610427600000|2021-01-12 05:00:00|13961.4|13957.4|13952.4|13948.4|13961.9|13957.9|13951.9|13947.9|10
1610427900000|2021-01-12 05:05:00|13953.4|13949.4|13958.9|13954.9|13959.9|13955.9|13953.4|13949.4|6
1610428200000|2021-01-12 05:10:00|13960.9|13956.9|13965.4|13961.4|13967.9|13963.9|13959.9|13955.9|8
1610428500000|2021-01-12 05:15:00|13964.4|13960.4|13963.9|13959.9|13965.4|13961.4|13961.4|13957.4|1
1610428800000|2021-01-12 05:20:00|13963.4|13959.4|13962.9|13958.9|13963.4|13959.4|13960.4|13956.4|2
1610429100000|2021-01-12 05:25:00|13962.4|13958.4|13964.4|13960.4|13965.4|13961.4|13960.9|13956.9|3
1610429400000|2021-01-12 05:30:00|13963.9|13959.9|13966.4|13962.4|13966.4|13962.4|13961.4|13957.4|21
1610429700000|2021-01-12 05:35:00|13967.4|13963.4|13975.9|13971.9|13977.4|13973.4|13966.9|13962.9|17
1610430000000|2021-01-12 05:40:00|13976.4|13972.4|13979.9|13975.9|13980.4|13976.4|13975.9|13971.9|17
1610430300000|2021-01-12 05:45:00|13979.4|13975.4|13981.4|13977.4|13985.4|13981.4|13979.4|13975.4|21
1610430600000|2021-01-12 05:50:00|13980.9|13976.9|13978.4|13974.4|13981.9|13977.9|13977.9|13973.9|10
1610430900000|2021-01-12 05:55:00|13979.9|13975.9|13972.9|13968.9|13979.9|13975.9|13970.4|13966.4|17
1610431200000|2021-01-12 06:00:00|13971.9|13967.9|13964.9|13960.9|13975.9|13971.9|13961.9|13957.9|27
1610431500000|2021-01-12 06:05:00|13964.4|13960.4|13964.4|13960.4|13968.9|13964.9|13963.4|13959.4|17
1610431800000|2021-01-12 06:10:00|13963.9|13959.9|13960.4|13956.4|13967.4|13963.4|13960.4|13956.4|14
1610432100000|2021-01-12 06:15:00|13960.9|13956.9|13955.9|13951.9|13961.9|13957.9|13951.9|13947.9|44
1610432400000|2021-01-12 06:20:00|13956.4|13952.4|13956.4|13952.4|13957.4|13953.4|13954.9|13950.9|10
1610432700000|2021-01-12 06:25:00|13955.9|13951.9|13963.4|13959.4|13965.4|13961.4|13955.9|13951.9|33
1610433000000|2021-01-12 06:30:00|13962.9|13958.9|13967.4|13963.4|13972.4|13968.4|13962.9|13958.9|22
1610433300000|2021-01-12 06:35:00|13967.9|13963.9|13967.4|13963.4|13968.9|13964.9|13964.4|13960.4|18
1610433600000|2021-01-12 06:40:00|13967.9|13963.9|13963.9|13959.9|13967.9|13963.9|13961.9|13957.9|11
1610433900000|2021-01-12 06:45:00|13964.4|13960.4|13970.4|13966.4|13970.4|13966.4|13962.9|13958.9|23
1610434200000|2021-01-12 06:50:00|13969.9|13965.9|13964.9|13960.9|13970.9|13966.9|13963.9|13959.9|39
1610434500000|2021-01-12 06:55:00|13965.4|13961.4|13967.4|13963.4|13967.4|13963.4|13963.9|13959.9|17
1610434800000|2021-01-12 07:00:00|13967.9|13963.9|13966.4|13964.4|13979.9|13977.9|13954.9|13952.9|125
1610435100000|2021-01-12 07:05:00|13966.9|13964.9|13958.9|13956.9|13966.9|13964.9|13957.4|13955.4|105
1610435400000|2021-01-12 07:10:00|13959.4|13957.4|13964.9|13962.9|13968.4|13966.4|13959.4|13957.4|83
1610435700000|2021-01-12 07:15:00|13965.4|13963.4|13966.4|13964.4|13973.9|13971.9|13964.9|13962.9|88
1610436000000|2021-01-12 07:20:00|13966.9|13964.9|13981.4|13979.4|13981.9|13979.9|13966.9|13964.9|94
1610436300000|2021-01-12 07:25:00|13981.9|13979.9|13994.4|13992.4|13994.4|13992.4|13981.9|13979.9|229
1610436600000|2021-01-12 07:30:00|13993.9|13991.9|13986.4|13984.4|13997.9|13995.9|13978.9|13976.9|198
1610436900000|2021-01-12 07:35:00|13986.9|13984.9|13976.9|13974.9|13987.4|13985.4|13976.9|13974.9|94
1610437200000|2021-01-12 07:40:00|13977.4|13975.4|13980.4|13978.4|13982.9|13980.9|13974.4|13972.4|69
1610437500000|2021-01-12 07:45:00|13980.9|13978.9|13977.4|13975.4|13981.9|13979.9|13969.9|13967.9|65
1610437800000|2021-01-12 07:50:00|13976.9|13974.9|13969.9|13967.9|13983.9|13981.9|13967.9|13965.9|157
1610438100000|2021-01-12 07:55:00|13969.4|13967.4|13986.4|13984.4|13990.9|13988.9|13969.4|13967.4|165
1610438400000|2021-01-12 08:00:00|13986|13984.8|13986|13984.8|13998|13996.8|13973.5|13972.3|743
1610438700000|2021-01-12 08:05:00|13984|13982.8|13974|13972.8|13992|13990.8|13962|13960.8|620
1610439000000|2021-01-12 08:10:00|13975|13973.8|13995|13993.8|13995.5|13994.3|13974.5|13973.3|582
1610439300000|2021-01-12 08:15:00|13994.5|13993.3|13971|13969.8|13996|13994.8|13969.5|13968.3|494
1610439600000|2021-01-12 08:20:00|13972|13970.8|13969|13967.8|13981|13979.8|13965.5|13964.3|378
1610439900000|2021-01-12 08:25:00|13969.5|13968.3|13957|13955.8|13971|13969.8|13947|13945.8|635
1610440200000|2021-01-12 08:30:00|13957.5|13956.3|13962.5|13961.3|13968.5|13967.3|13956|13954.8|451
1610440500000|2021-01-12 08:35:00|13962|13960.8|13937|13935.8|13968.5|13967.3|13935.5|13934.3|482
1610440800000|2021-01-12 08:40:00|13936.5|13935.3|13947|13945.8|13948.5|13947.3|13934|13932.8|372
1610441100000|2021-01-12 08:45:00|13947.5|13946.3|13940|13938.8|13948|13946.8|13930|13928.8|324
1610441400000|2021-01-12 08:50:00|13939.5|13938.3|13943.2|13942|13948.5|13947.3|13930.5|13929.3|398
1610441700000|2021-01-12 08:55:00|13942.7|13941.5|13963.2|13962|13970.2|13969|13939.7|13938.5|440
1610442000000|2021-01-12 09:00:00|13963.7|13962.5|13965.2|13964|13968.2|13967|13956.2|13955|197
1610442300000|2021-01-12 09:05:00|13966.2|13965|13969.2|13968|13972.7|13971.5|13962.2|13961|252
1610442600000|2021-01-12 09:10:00|13968.7|13967.5|13984.2|13983|13989.7|13988.5|13967.2|13966|428
1610442900000|2021-01-12 09:15:00|13983.7|13982.5|13981.2|13980|13986.2|13985|13972.7|13971.5|421
1610443200000|2021-01-12 09:20:00|13981.7|13980.5|13979.2|13978|13986.7|13985.5|13975.2|13974|410
1610443500000|2021-01-12 09:25:00|13978.7|13977.5|13963.2|13962|13982.2|13981|13950.2|13949|584
1610443800000|2021-01-12 09:30:00|13962.7|13961.5|13977.2|13976|13979.7|13978.5|13961.2|13960|401
1610444100000|2021-01-12 09:35:00|13976.7|13975.5|13974.2|13973|13978.2|13977|13957.2|13956|586
1610444400000|2021-01-12 09:40:00|13974.7|13973.5|13978.2|13977|13982.7|13981.5|13962.7|13961.5|262
1610444700000|2021-01-12 09:45:00|13978.7|13977.5|13990.7|13989.5|14003.2|14002|13978.7|13977.5|597
1610445000000|2021-01-12 09:50:00|13991.2|13990|13973.2|13972|13991.7|13990.5|13970.7|13969.5|285
1610445300000|2021-01-12 09:55:00|13972.2|13971|13947.2|13946|13973.2|13972|13940.2|13939|718
1610445600000|2021-01-12 10:00:00|13947.7|13946.5|13955.2|13954|13961.7|13960.5|13947.7|13946.5|319
1610445900000|2021-01-12 10:05:00|13954.7|13953.5|13946.2|13945|13955.2|13954|13938.2|13937|251
1610446200000|2021-01-12 10:10:00|13946.7|13945.5|13944.7|13943.5|13951.2|13950|13943.2|13942|204
1610446500000|2021-01-12 10:15:00|13944.2|13943|13933.2|13932|13944.2|13943|13926.2|13925|470
1610446800000|2021-01-12 10:20:00|13932.7|13931.5|13942.2|13941|13943.7|13942.5|13932.7|13931.5|138
1610447100000|2021-01-12 10:25:00|13941.7|13940.5|13939.7|13938.5|13942.7|13941.5|13936.2|13935|149
1610447400000|2021-01-12 10:30:00|13939.2|13938|13943.2|13942|13949.7|13948.5|13939.2|13938|217
1610447700000|2021-01-12 10:35:00|13943.7|13942.5|13947.7|13946.5|13947.7|13946.5|13940.7|13939.5|137
1610448000000|2021-01-12 10:40:00|13949.2|13948|13932.7|13931.5|13949.2|13948|13932.7|13931.5|283
1610448300000|2021-01-12 10:45:00|13931.2|13930|13938.2|13937|13952.7|13951.5|13927.7|13926.5|324
1610448600000|2021-01-12 10:50:00|13937.2|13936|13938.7|13937.5|13943.2|13942|13930.2|13929|160
1610448900000|2021-01-12 10:55:00|13939.2|13938|13941.7|13940.5|13945.2|13944|13936.2|13935|141
1610449200000|2021-01-12 11:00:00|13942.2|13941|13943.2|13942|13954.2|13953|13942.2|13941|236
1610449500000|2021-01-12 11:05:00|13942.7|13941.5|13937.7|13936.5|13948.7|13947.5|13937.2|13936|161
1610449800000|2021-01-12 11:10:00|13938.2|13937|13922.2|13921|13939.2|13938|13916.7|13915.5|435
1610450100000|2021-01-12 11:15:00|13921.2|13920|13928.2|13927|13930.2|13929|13919.2|13918|221
1610450400000|2021-01-12 11:20:00|13928.7|13927.5|13939.2|13938|13944.7|13943.5|13928.2|13927|241
1610450700000|2021-01-12 11:25:00|13942.2|13941|13949.2|13948|13951.2|13950|13942.2|13941|197
1610451000000|2021-01-12 11:30:00|13948.7|13947.5|13944.2|13943|13954.2|13953|13944.2|13943|174
1610451300000|2021-01-12 11:35:00|13945.2|13944|13945.2|13944|13951.2|13950|13942.2|13941|137
1610451600000|2021-01-12 11:40:00|13944.7|13943.5|13942.2|13941|13945.2|13944|13939.7|13938.5|58
1610451900000|2021-01-12 11:45:00|13942.7|13941.5|13933.2|13932|13944.7|13943.5|13930.2|13929|138
1610452200000|2021-01-12 11:50:00|13933.7|13932.5|13933.2|13932|13938.7|13937.5|13924.2|13923|148
1610452500000|2021-01-12 11:55:00|13932.7|13931.5|13933.2|13932|13938.2|13937|13929.2|13928|103
1610452800000|2021-01-12 12:00:00|13932.7|13931.5|13941.2|13940|13942.2|13941|13930.2|13929|114
1610453100000|2021-01-12 12:05:00|13944.2|13943|13943.2|13942|13948.7|13947.5|13940.2|13939|101
1610453400000|2021-01-12 12:10:00|13942.7|13941.5|13931.2|13930|13942.7|13941.5|13926.2|13925|80
1610453700000|2021-01-12 12:15:00|13930.7|13929.5|13932.2|13931|13937.2|13936|13928.7|13927.5|119
1610454000000|2021-01-12 12:20:00|13932.7|13931.5|13930.2|13929|13935.7|13934.5|13928.2|13927|73
1610454300000|2021-01-12 12:25:00|13929.7|13928.5|13931.2|13930|13934.2|13933|13928.2|13927|104
1610454600000|2021-01-12 12:30:00|13931.7|13930.5|13913.7|13912.5|13934.7|13933.5|13913.7|13912.5|214
1610454900000|2021-01-12 12:35:00|13914.2|13913|13924.7|13923.5|13926.2|13925|13914.2|13913|181
1610455200000|2021-01-12 12:40:00|13925|13923.8|13926.5|13925.3|13928.5|13927.3|13920|13918.8|116
1610455500000|2021-01-12 12:45:00|13925.5|13924.3|13936|13934.8|13937.5|13936.3|13925.5|13924.3|180
1610455800000|2021-01-12 12:50:00|13936.5|13935.3|13924.5|13923.3|13938.5|13937.3|13922.5|13921.3|128
1610456100000|2021-01-12 12:55:00|13924|13922.8|13921|13919.8|13926|13924.8|13919.5|13918.3|89
1610456400000|2021-01-12 13:00:00|13921.5|13920.3|13922|13920.8|13923.5|13922.3|13913.5|13912.3|238
1610456700000|2021-01-12 13:05:00|13922.5|13921.3|13919.5|13918.3|13924.5|13923.3|13917|13915.8|99
1610457000000|2021-01-12 13:10:00|13920.5|13919.3|13920.5|13919.3|13924|13922.8|13914.5|13913.3|220
1610457300000|2021-01-12 13:15:00|13922|13920.8|13924.5|13923.3|13929.5|13928.3|13917.5|13916.3|154
1610457600000|2021-01-12 13:20:00|13924|13922.8|13915.5|13914.3|13926|13924.8|13914.5|13913.3|155
1610457900000|2021-01-12 13:25:00|13916|13914.8|13920.5|13919.3|13924|13922.8|13912.5|13911.3|205
1610458200000|2021-01-12 13:30:00|13919.5|13918.3|13924.5|13923.3|13930.5|13929.3|13919.5|13918.3|200
1610458500000|2021-01-12 13:35:00|13925|13923.8|13918.5|13917.3|13928|13926.8|13915.5|13914.3|129
1610458800000|2021-01-12 13:40:00|13919|13917.8|13916.5|13915.3|13919|13917.8|13914|13912.8|54
1610459100000|2021-01-12 13:45:00|13916|13914.8|13916.5|13915.3|13918.5|13917.3|13913|13911.8|97
1610459400000|2021-01-12 13:50:00|13916|13914.8|13916|13914.8|13919.5|13918.3|13914|13912.8|68
1610459700000|2021-01-12 13:55:00|13916.5|13915.3|13906.5|13905.3|13916.5|13915.3|13895|13893.8|477
1610460000000|2021-01-12 14:00:00|13906|13904.8|13918.5|13917.3|13919.5|13918.3|13903.5|13902.3|198
1610460300000|2021-01-12 14:05:00|13919|13917.8|13916.5|13915.3|13920|13918.8|13908|13906.8|149
1610460600000|2021-01-12 14:10:00|13916|13914.8|13914.5|13913.3|13918|13916.8|13912.5|13911.3|124
1610460900000|2021-01-12 14:15:00|13914|13912.8|13916.5|13915.3|13918|13916.8|13908|13906.8|135
1610461200000|2021-01-12 14:20:00|13917|13915.8|13920.5|13919.3|13920.5|13919.3|13914|13912.8|150
1610461500000|2021-01-12 14:25:00|13921.5|13920.3|13927.5|13926.3|13928|13926.8|13914|13912.8|180
1610461800000|2021-01-12 14:30:00|13927|13925.8|13922|13920.8|13935.5|13934.3|13919|13917.8|362
1610462100000|2021-01-12 14:35:00|13921.5|13920.3|13912.5|13911.3|13923.5|13922.3|13911.5|13910.3|525
1610462400000|2021-01-12 14:40:00|13913|13911.8|13913|13911.8|13920.5|13919.3|13905.5|13904.3|277
1610462700000|2021-01-12 14:45:00|13912.5|13911.3|13905.5|13904.3|13914.5|13913.3|13902|13900.8|221
1610463000000|2021-01-12 14:50:00|13906|13904.8|13897.5|13896.3|13908|13906.8|13869|13867.8|841
1610463300000|2021-01-12 14:55:00|13898.5|13897.3|13916.5|13915.3|13920.5|13919.3|13890|13888.8|479
1610463600000|2021-01-12 15:00:00|13916|13914.8|13923.5|13922.3|13925|13923.8|13906.5|13905.3|274
1610463900000|2021-01-12 15:05:00|13924|13922.8|13934.5|13933.3|13934.5|13933.3|13920|13918.8|313
1610464200000|2021-01-12 15:10:00|13933.9|13932.7|13934.9|13933.7|13938.9|13937.7|13925.4|13924.2|396
1610464500000|2021-01-12 15:15:00|13935.4|13934.2|13955.9|13954.7|13958.9|13957.7|13929.9|13928.7|553
1610464800000|2021-01-12 15:20:00|13956.4|13955.2|13953.9|13952.7|13960.4|13959.2|13952.4|13951.2|222
1610465100000|2021-01-12 15:25:00|13952.4|13951.2|13935.4|13934.2|13953.9|13952.7|13933.9|13932.7|471
1610465400000|2021-01-12 15:30:00|13935.9|13934.7|13931.9|13930.7|13939.4|13938.2|13926.4|13925.2|274
1610465700000|2021-01-12 15:35:00|13932.4|13931.2|13933.9|13932.7|13938.4|13937.2|13926.9|13925.7|162
1610466000000|2021-01-12 15:40:00|13933.4|13932.2|13941.4|13940.2|13948.9|13947.7|13929.9|13928.7|182
1610466300000|2021-01-12 15:45:00|13941.9|13940.7|13946.9|13945.7|13950.4|13949.2|13935.4|13934.2|159
1610466600000|2021-01-12 15:50:00|13947.4|13946.2|13948.9|13947.7|13949.9|13948.7|13941.9|13940.7|135
1610466900000|2021-01-12 15:55:00|13949.4|13948.2|13942.9|13941.7|13949.9|13948.7|13936.9|13935.7|422
1610467200000|2021-01-12 16:00:00|13942.4|13941.2|13946.4|13945.2|13948.9|13947.7|13933.4|13932.2|484
1610467500000|2021-01-12 16:05:00|13945.9|13944.7|13952.9|13951.7|13952.9|13951.7|13940.9|13939.7|120
1610467800000|2021-01-12 16:10:00|13953.4|13952.2|13953.9|13952.7|13953.9|13952.7|13948.4|13947.2|197
1610468100000|2021-01-12 16:15:00|13954.4|13953.2|13950.9|13949.7|13957.9|13956.7|13949.4|13948.2|255
1610468400000|2021-01-12 16:20:00|13951.4|13950.2|13943.9|13942.7|13952.4|13951.2|13942.9|13941.7|333
1610468700000|2021-01-12 16:25:00|13943.4|13942.2|13929.4|13928.2|13944.9|13943.7|13926.9|13925.7|622
1610469000000|2021-01-12 16:30:00|13929.8|13927.8|13922.8|13920.8|13933.3|13931.3|13910.8|13908.8|1316
1610469300000|2021-01-12 16:35:00|13923.3|13921.3|13906.8|13904.8|13925.8|13923.8|13902.8|13900.8|726
1610469600000|2021-01-12 16:40:00|13906.3|13904.3|13903.8|13901.8|13909.8|13907.8|13893.3|13891.3|475
1610469900000|2021-01-12 16:45:00|13903.3|13901.3|13888.3|13886.3|13903.3|13901.3|13887.8|13885.8|304
1610470200000|2021-01-12 16:50:00|13888.8|13886.8|13891.3|13889.3|13891.8|13889.8|13874.8|13872.8|402
1610470500000|2021-01-12 16:55:00|13890.8|13888.8|13899.8|13897.8|13900.8|13898.8|13885.8|13883.8|265
1610470800000|2021-01-12 17:00:00|13900.3|13898.3|13888.8|13886.8|13901.8|13899.8|13887.3|13885.3|215
1610471100000|2021-01-12 17:05:00|13890.3|13888.3|13867.3|13865.3|13890.3|13888.3|13859.3|13857.3|468
1610471400000|2021-01-12 17:10:00|13867.8|13865.8|13850.3|13848.3|13867.8|13865.8|13848.3|13846.3|368
1610471700000|2021-01-12 17:15:00|13850.8|13848.8|13866.3|13864.3|13866.3|13864.3|13841.3|13839.3|368
1610472000000|2021-01-12 17:20:00|13865.8|13863.8|13865.3|13863.3|13874.3|13872.3|13861.8|13859.8|286
1610472300000|2021-01-12 17:25:00|13865.8|13863.8|13881.3|13879.3|13881.8|13879.8|13865.3|13863.3|191
1610472600000|2021-01-12 17:30:00|13880.8|13878.8|13872.8|13870.8|13880.8|13878.8|13868.8|13866.8|177
1610472900000|2021-01-12 17:35:00|13873.8|13871.8|13878.3|13876.3|13878.3|13876.3|13870.3|13868.3|91
1610473200000|2021-01-12 17:40:00|13877.8|13875.8|13880.3|13878.3|13882.3|13880.3|13869.8|13867.8|84
1610473500000|2021-01-12 17:45:00|13879.8|13877.8|13883.3|13881.3|13887.3|13885.3|13878.3|13876.3|146
1610473800000|2021-01-12 17:50:00|13883.8|13881.8|13888.3|13886.3|13888.8|13886.8|13881.8|13879.8|195
1610474100000|2021-01-12 17:55:00|13888.8|13886.8|13888.3|13886.3|13890.3|13888.3|13886.8|13884.8|75
1610474400000|2021-01-12 18:00:00|13888.8|13886.8|13894.3|13892.3|13895.8|13893.8|13884.3|13882.3|143
1610474700000|2021-01-12 18:05:00|13894.8|13892.8|13888.3|13886.3|13896.3|13894.3|13884.8|13882.8|55
1610475000000|2021-01-12 18:10:00|13888.8|13886.8|13898.3|13896.3|13900.8|13898.8|13888.8|13886.8|57
1610475300000|2021-01-12 18:15:00|13898.8|13896.8|13891.3|13889.3|13898.8|13896.8|13890.8|13888.8|98
1610475600000|2021-01-12 18:20:00|13891.8|13889.8|13887.3|13885.3|13892.8|13890.8|13882.3|13880.3|126
1610475900000|2021-01-12 18:25:00|13887.8|13885.8|13900.8|13898.8|13901.8|13899.8|13887.3|13885.3|112
1610476200000|2021-01-12 18:30:00|13900.3|13898.3|13911.3|13909.3|13915.3|13913.3|13897.3|13895.3|282
1610476500000|2021-01-12 18:35:00|13911.8|13909.8|13908.8|13906.8|13914.8|13912.8|13905.8|13903.8|156
1610476800000|2021-01-12 18:40:00|13908.3|13906.3|13904.8|13902.8|13908.3|13906.3|13902.8|13900.8|54
1610477100000|2021-01-12 18:45:00|13905.3|13903.3|13899.3|13897.3|13907.3|13905.3|13898.8|13896.8|130
1610477400000|2021-01-12 18:50:00|13898.8|13896.8|13897.3|13895.3|13902.8|13900.8|13893.8|13891.8|60
1610477700000|2021-01-12 18:55:00|13896.8|13894.8|13901.3|13899.3|13904.8|13902.8|13896.3|13894.3|79
1610478000000|2021-01-12 19:00:00|13900.8|13898.8|13911.3|13909.3|13914.8|13912.8|13898.8|13896.8|156
1610478300000|2021-01-12 19:05:00|13911.8|13909.8|13905.3|13903.3|13913.3|13911.3|13903.3|13901.3|49
1610478600000|2021-01-12 19:10:00|13905.8|13903.8|13905.3|13903.3|13907.8|13905.8|13904.8|13902.8|41
1610478900000|2021-01-12 19:15:00|13904.8|13902.8|13909.3|13907.3|13911.3|13909.3|13902.8|13900.8|63
1610479200000|2021-01-12 19:20:00|13909.8|13907.8|13912.8|13910.8|13914.8|13912.8|13905.8|13903.8|77
1610479500000|2021-01-12 19:25:00|13912.3|13910.3|13910.3|13908.3|13913.3|13911.3|13909.8|13907.8|46
1610479800000|2021-01-12 19:30:00|13910.8|13908.8|13920.8|13918.8|13925.8|13923.8|13910.3|13908.3|186
1610480100000|2021-01-12 19:35:00|13920.3|13918.3|13914.8|13912.8|13922.8|13920.8|13910.3|13908.3|119
1610480400000|2021-01-12 19:40:00|13913.3|13911.3|13905.3|13903.3|13915.3|13913.3|13903.8|13901.8|120
1610480700000|2021-01-12 19:45:00|13904.8|13902.8|13905.3|13903.3|13907.8|13905.8|13897.8|13895.8|100
1610481000000|2021-01-12 19:50:00|13904.8|13902.8|13900.3|13898.3|13904.8|13902.8|13894.3|13892.3|88
1610481300000|2021-01-12 19:55:00|13900.8|13898.8|13908.3|13906.3|13908.8|13906.8|13898.8|13896.8|58
1610481600000|2021-01-12 20:00:00|13908.8|13906.8|13918.3|13916.3|13918.8|13916.8|13908.8|13906.8|90
1610481900000|2021-01-12 20:05:00|13917.8|13915.8|13916.3|13914.3|13917.8|13915.8|13909.3|13907.3|56
1610482200000|2021-01-12 20:10:00|13916.8|13914.8|13908.8|13906.8|13917.3|13915.3|13908.3|13906.3|44
1610482500000|2021-01-12 20:15:00|13908.3|13906.3|13911.3|13909.3|13914.8|13912.8|13904.3|13902.3|49
1610482800000|2021-01-12 20:20:00|13911.8|13909.8|13916.3|13914.3|13922.8|13920.8|13911.3|13909.3|79
1610483100000|2021-01-12 20:25:00|13916.8|13914.8|13910.3|13908.3|13917.3|13915.3|13908.3|13906.3|63
1610483400000|2021-01-12 20:30:00|13910.8|13908.8|13910.3|13908.3|13913.3|13911.3|13906.3|13904.3|53
1610483700000|2021-01-12 20:35:00|13909.8|13907.8|13910.3|13908.3|13911.8|13909.8|13904.3|13902.3|41
1610484000000|2021-01-12 20:40:00|13909.8|13907.8|13913.8|13911.8|13915.8|13913.8|13909.8|13907.8|51
1610484300000|2021-01-12 20:45:00|13914.8|13912.8|13922.3|13920.3|13922.8|13920.8|13911.3|13909.3|113
1610484600000|2021-01-12 20:50:00|13922.8|13920.8|13926.8|13924.8|13929.8|13927.8|13914.3|13912.3|152
1610484900000|2021-01-12 20:55:00|13927.3|13925.3|13922.8|13920.8|13931.8|13929.8|13921.8|13919.8|299
1610485200000|2021-01-12 21:00:00|13924.3|13919.3|13922.8|13917.8|13928.2|13923.2|13918.9|13913.9|34
1610485500000|2021-01-12 21:05:00|13923|13918|13927.1|13922.1|13927.2|13922.2|13920.5|13915.5|0
1610485800000|2021-01-12 21:10:00|13927.9|13922.9|13925.8|13920.8|13928|13923|13923.5|13918.5|0
1610486100000|2021-01-12 21:15:00|13925.9|13920.9|13924.6|13919.6|13925.9|13920.9|13923.6|13918.6|0
1610486400000|2021-01-12 21:20:00|13924.7|13919.7|13922.5|13917.5|13924.7|13919.7|13922.5|13917.5|0
1610486700000|2021-01-12 21:25:00|13923.1|13918.1|13923.4|13918.4|13923.7|13918.7|13921.9|13916.9|0
1610487000000|2021-01-12 21:30:00|13924.8|13919.8|13924.8|13919.8|13931.6|13926.6|13924.1|13919.1|0
1610487300000|2021-01-12 21:35:00|13925.7|13920.7|13932.2|13927.2|13932.3|13927.3|13922.3|13917.3|0
1610487600000|2021-01-12 21:40:00|13933.1|13928.1|13929.8|13924.8|13935.9|13930.9|13926.5|13921.5|0
1610487900000|2021-01-12 21:45:00|13930.6|13925.6|13928.5|13923.5|13931.4|13926.4|13927.8|13922.8|0
1610488200000|2021-01-12 21:50:00|13927.6|13922.6|13926.6|13921.6|13929.3|13924.3|13925.7|13920.7|0
1610488500000|2021-01-12 21:55:00|13925.7|13920.7|13922.4|13917.4|13925.7|13920.7|13919.1|13914.1|0
1610488800000|2021-01-12 22:00:00|13922.2|13917.2|13923.4|13918.4|13924.3|13919.3|13922.2|13917.2|0
1610489100000|2021-01-12 22:05:00|13923.3|13918.3|13925.4|13920.4|13925.4|13920.4|13923.3|13918.3|0
1610489400000|2021-01-12 22:10:00|13924.7|13919.7|13924.3|13919.3|13925.7|13920.7|13924.1|13919.1|0
1610489700000|2021-01-12 22:15:00|13924.1|13919.1|13924.7|13919.7|13926.1|13921.1|13922.6|13917.6|0
1610490000000|2021-01-12 22:20:00|13924.8|13919.8|13922|13917|13924.8|13919.8|13921.5|13916.5|0
1610490300000|2021-01-12 22:25:00|13922.1|13917.1|13923.3|13918.3|13923.3|13918.3|13922.1|13917.1|0
1610490600000|2021-01-12 22:30:00|13923.2|13918.2|13921.9|13916.9|13923.4|13918.4|13921.7|13916.7|0
1610490900000|2021-01-12 22:35:00|13923.5|13918.5|13926.5|13921.5|13926.6|13921.6|13923.5|13918.5|0
1610491200000|2021-01-12 22:40:00|13925.6|13920.6|13926.4|13921.4|13926.8|13921.8|13922.9|13917.9|0
1610491500000|2021-01-12 22:45:00|13926.3|13921.3|13926.8|13921.8|13926.8|13921.8|13924.5|13919.5|0
1610491800000|2021-01-12 22:50:00|13926.9|13921.9|13929.3|13924.3|13930|13925|13926.6|13921.6|0
1610492100000|2021-01-12 22:55:00|13929.2|13924.2|13929.2|13924.2|13929.6|13924.6|13927.5|13922.5|0
1610492400000|2021-01-12 23:00:00|13928.4|13923.4|13921.4|13916.4|13930.6|13925.6|13921|13916|0
1610492700000|2021-01-12 23:05:00|13921|13916|13923.8|13918.8|13925.5|13920.5|13920.6|13915.6|0
1610493000000|2021-01-12 23:10:00|13925.1|13920.1|13930.1|13925.1|13930.1|13925.1|13924.3|13919.3|0
1610493300000|2021-01-12 23:15:00|13930.5|13925.5|13937.3|13932.3|13939.9|13934.9|13929.3|13924.3|0
1610493600000|2021-01-12 23:20:00|13937.8|13932.8|13935.8|13930.8|13937.8|13932.8|13934.4|13929.4|0
1610493900000|2021-01-12 23:25:00|13936.6|13931.6|13938.3|13933.3|13939.1|13934.1|13934|13929|0
1610494200000|2021-01-12 23:30:00|13937.9|13932.9|13934.9|13929.9|13937.9|13932.9|13931.7|13926.7|0
1610494500000|2021-01-12 23:35:00|13934.5|13929.5|13932.3|13927.3|13935|13930|13931.2|13926.2|0
1610494800000|2021-01-12 23:40:00|13932.4|13927.4|13928.8|13923.8|13932.4|13927.4|13928.3|13923.3|0
1610495100000|2021-01-12 23:45:00|13929.2|13924.2|13933.3|13928.3|13935|13930|13929.2|13924.2|0
1610495400000|2021-01-12 23:50:00|13933.7|13928.7|13931.6|13926.6|13935|13930|13929.9|13924.9|0
1610495700000|2021-01-12 23:55:00|13933.3|13928.3|13939|13934|13939.9|13934.9|13933.3|13928.3|0
1610496000000|2021-01-13 00:00:00|13939.8|13934.8|13937.1|13932.1|13939.8|13934.8|13935.8|13930.8|0
1610496300000|2021-01-13 00:05:00|13937.5|13932.5|13938.5|13933.5|13939.1|13934.1|13936.6|13931.6|0
1610496600000|2021-01-13 00:10:00|13939.4|13934.4|13935.8|13930.8|13945|13940|13935.8|13930.8|0
1610496900000|2021-01-13 00:15:00|13935|13930|13926.8|13922.8|13935.8|13930.8|13911.8|13907.8|55
1610497200000|2021-01-13 00:20:00|13927.3|13923.3|13931.8|13927.8|13932.8|13928.8|13926.8|13922.8|5
1610497500000|2021-01-13 00:25:00|13931.3|13927.3|13925.8|13921.8|13935.3|13931.3|13925.8|13921.8|10
1610497800000|2021-01-13 00:30:00|13927.3|13923.3|13922.8|13918.8|13927.3|13923.3|13920.8|13916.8|9
1610498100000|2021-01-13 00:35:00|13922.3|13918.3|13918.3|13914.3|13922.8|13918.8|13917.8|13913.8|2
1610498400000|2021-01-13 00:40:00|13917.8|13913.8|13919.3|13915.3|13923.3|13919.3|13916.8|13912.8|1
1610498700000|2021-01-13 00:45:00|13920.3|13916.3|13918.8|13914.8|13923.3|13919.3|13917.3|13913.3|0
1610499000000|2021-01-13 00:50:00|13919.3|13915.3|13915.3|13911.3|13921.3|13917.3|13915.3|13911.3|4
1610499300000|2021-01-13 00:55:00|13915.8|13911.8|13909.8|13905.8|13915.8|13911.8|13908.3|13904.3|3
1610499600000|2021-01-13 01:00:00|13912.8|13908.8|13910.8|13906.8|13916.3|13912.3|13910.8|13906.8|7
1610499900000|2021-01-13 01:05:00|13910.3|13906.3|13908.8|13904.8|13912.3|13908.3|13904.8|13900.8|14
1610500200000|2021-01-13 01:10:00|13909.3|13905.3|13918.3|13914.3|13918.8|13914.8|13907.3|13903.3|7
1610500500000|2021-01-13 01:15:00|13917.8|13913.8|13911.3|13907.3|13917.8|13913.8|13908.8|13904.8|8
1610500800000|2021-01-13 01:20:00|13910.8|13906.8|13913.8|13909.8|13916.3|13912.3|13909.8|13905.8|2
1610501100000|2021-01-13 01:25:00|13913.3|13909.3|13916.8|13912.8|13917.3|13913.3|13908.3|13904.3|2
1610501400000|2021-01-13 01:30:00|13917.3|13913.3|13925.3|13921.3|13926.8|13922.8|13916.3|13912.3|10
1610501700000|2021-01-13 01:35:00|13924.8|13920.8|13918.8|13914.8|13924.8|13920.8|13912.3|13908.3|8
1610502000000|2021-01-13 01:40:00|13918.3|13914.3|13914.8|13910.8|13918.3|13914.3|13914.8|13910.8|5
1610502300000|2021-01-13 01:45:00|13915.8|13911.8|13919.3|13915.3|13921.3|13917.3|13915.3|13911.3|6
1610502600000|2021-01-13 01:50:00|13919.8|13915.8|13927.8|13923.8|13930.8|13926.8|13919.3|13915.3|13
1610502900000|2021-01-13 01:55:00|13928.8|13924.8|13934.8|13930.8|13936.8|13932.8|13928.3|13924.3|26
1610503200000|2021-01-13 02:00:00|13934.3|13930.3|13923.8|13919.8|13934.8|13930.8|13923.3|13919.3|15
1610503500000|2021-01-13 02:05:00|13924.3|13920.3|13927.8|13923.8|13929.8|13925.8|13923.3|13919.3|9
1610503800000|2021-01-13 02:10:00|13927.3|13923.3|13937.3|13933.3|13937.8|13933.8|13926.3|13922.3|6
1610504100000|2021-01-13 02:15:00|13934.8|13930.8|13933.3|13929.3|13938.3|13934.3|13926.3|13922.3|33
1610504400000|2021-01-13 02:20:00|13932.8|13928.8|13933.3|13929.3|13937.8|13933.8|13930.8|13926.8|7
1610504700000|2021-01-13 02:25:00|13932.8|13928.8|13939.8|13935.8|13939.8|13935.8|13932.3|13928.3|18
1610505000000|2021-01-13 02:30:00|13939.3|13935.3|13937.8|13933.8|13939.3|13935.3|13933.3|13929.3|7
1610505300000|2021-01-13 02:35:00|13937.3|13933.3|13935.8|13931.8|13937.3|13933.3|13934.3|13930.3|3
1610505600000|2021-01-13 02:40:00|13936.3|13932.3|13935.8|13931.8|13936.3|13932.3|13931.3|13927.3|8
1610505900000|2021-01-13 02:45:00|13936.3|13932.3|13934.8|13930.8|13937.3|13933.3|13934.3|13930.3|3
1610506200000|2021-01-13 02:50:00|13934.3|13930.3|13928.8|13924.8|13934.3|13930.3|13928.8|13924.8|5
1610506500000|2021-01-13 02:55:00|13930.3|13926.3|13930.3|13926.3|13931.3|13927.3|13926.8|13922.8|12
1610506800000|2021-01-13 03:00:00|13930.8|13926.8|13934.8|13930.8|13935.8|13931.8|13930.3|13926.3|3
1610507100000|2021-01-13 03:05:00|13935.3|13931.3|13935.3|13931.3|13935.3|13931.3|13934.3|13930.3|0
1610507400000|2021-01-13 03:10:00|13936.8|13932.8|13939.3|13935.3|13939.3|13935.3|13935.8|13931.8|3
1610507700000|2021-01-13 03:15:00|13939.8|13935.8|13937.8|13933.8|13939.8|13935.8|13935.8|13931.8|5
1610508000000|2021-01-13 03:20:00|13936.8|13932.8|13937.3|13933.3|13937.8|13933.8|13934.8|13930.8|0
1610508300000|2021-01-13 03:25:00|13936.8|13932.8|13935.8|13931.8|13939.3|13935.3|13935.3|13931.3|5
1610508600000|2021-01-13 03:30:00|13936.3|13932.3|13938.8|13934.8|13941.3|13937.3|13935.3|13931.3|6
1610508900000|2021-01-13 03:35:00|13939.3|13935.3|13940.3|13936.3|13942.8|13938.8|13939.3|13935.3|9
1610509200000|2021-01-13 03:40:00|13940.8|13936.8|13943.3|13939.3|13943.3|13939.3|13939.8|13935.8|6
1610509500000|2021-01-13 03:45:00|13942.3|13938.3|13941.8|13937.8|13944.3|13940.3|13941.3|13937.3|2
1610509800000|2021-01-13 03:50:00|13942.3|13938.3|13945.8|13941.8|13948.8|13944.8|13942.3|13938.3|40
1610510100000|2021-01-13 03:55:00|13946.3|13942.3|13951.8|13947.8|13952.8|13948.8|13944.8|13940.8|19
1610510400000|2021-01-13 04:00:00|13951.3|13947.3|13945.3|13941.3|13951.3|13947.3|13943.3|13939.3|11
1610510700000|2021-01-13 04:05:00|13945.8|13941.8|13945.3|13941.3|13947.8|13943.8|13945.3|13941.3|3
1610511000000|2021-01-13 04:10:00|13945.8|13941.8|13944.3|13940.3|13945.8|13941.8|13942.8|13938.8|4
1610511300000|2021-01-13 04:15:00|13943.3|13939.3|13945.8|13941.8|13946.8|13942.8|13943.3|13939.3|2
1610511600000|2021-01-13 04:20:00|13946.3|13942.3|13944.8|13940.8|13946.3|13942.3|13943.8|13939.8|3
1610511900000|2021-01-13 04:25:00|13944.3|13940.3|13940.8|13936.8|13944.3|13940.3|13940.3|13936.3|1
1610512200000|2021-01-13 04:30:00|13941.3|13937.3|13939.8|13935.8|13945.3|13941.3|13939.3|13935.3|7
1610512500000|2021-01-13 04:35:00|13940.3|13936.3|13944.3|13940.3|13944.3|13940.3|13940.3|13936.3|0
1610512800000|2021-01-13 04:40:00|13945.8|13941.8|13945.8|13941.8|13945.8|13941.8|13945.8|13941.8|1
1610513100000|2021-01-13 04:45:00|13946.3|13942.3|13946.8|13942.8|13949.3|13945.3|13945.3|13941.3|9
1610513400000|2021-01-13 04:50:00|13946.3|13942.3|13941.3|13937.3|13946.3|13942.3|13940.8|13936.8|1
1610513700000|2021-01-13 04:55:00|13941.8|13937.8|13940.8|13936.8|13941.8|13937.8|13940.3|13936.3|0
1610514000000|2021-01-13 05:00:00|13940.3|13936.3|13933.8|13929.8|13944.8|13940.8|13932.8|13928.8|13
1610514300000|2021-01-13 05:05:00|13932.8|13928.8|13941.3|13937.3|13941.3|13937.3|13931.8|13927.8|8
1610514600000|2021-01-13 05:10:00|13940.8|13936.8|13939.3|13935.3|13941.8|13937.8|13937.3|13933.3|11
1610514900000|2021-01-13 05:15:00|13939.8|13935.8|13937.3|13933.3|13939.8|13935.8|13936.3|13932.3|0
1610515200000|2021-01-13 05:20:00|13937.8|13933.8|13936.3|13932.3|13938.3|13934.3|13934.3|13930.3|0
1610515500000|2021-01-13 05:25:00|13935.8|13931.8|13930.8|13926.8|13936.8|13932.8|13930.3|13926.3|5
1610515800000|2021-01-13 05:30:00|13929.8|13925.8|13925.3|13921.3|13929.8|13925.8|13923.3|13919.3|15
1610516100000|2021-01-13 05:35:00|13925.8|13921.8|13926.3|13922.3|13929.3|13925.3|13925.8|13921.8|7
1610516400000|2021-01-13 05:40:00|13925.8|13921.8|13919.3|13915.3|13925.8|13921.8|13919.3|13915.3|5
1610516700000|2021-01-13 05:45:00|13919.8|13915.8|13923.8|13919.8|13924.8|13920.8|13918.3|13914.3|11
1610517000000|2021-01-13 05:50:00|13923.3|13919.3|13926.3|13922.3|13927.3|13923.3|13922.3|13918.3|3
1610517300000|2021-01-13 05:55:00|13926.8|13922.8|13927.3|13923.3|13929.3|13925.3|13925.8|13921.8|5
1610517600000|2021-01-13 06:00:00|13926.8|13922.8|13935.3|13931.3|13936.8|13932.8|13926.8|13922.8|18
1610517900000|2021-01-13 06:05:00|13934.3|13930.3|13929.3|13925.3|13935.3|13931.3|13928.8|13924.8|5
1610518200000|2021-01-13 06:10:00|13928.8|13924.8|13928.8|13924.8|13929.8|13925.8|13927.8|13923.8|2
1610518500000|2021-01-13 06:15:00|13928.3|13924.3|13929.8|13925.8|13929.8|13925.8|13926.8|13922.8|4
1610518800000|2021-01-13 06:20:00|13929.3|13925.3|13930.3|13926.3|13930.3|13926.3|13924.8|13920.8|27
1610519100000|2021-01-13 06:25:00|13929.8|13925.8|13926.3|13922.3|13930.8|13926.8|13924.3|13920.3|13
1610519400000|2021-01-13 06:30:00|13926.8|13922.8|13918.3|13914.3|13927.8|13923.8|13916.8|13912.8|17
1610519700000|2021-01-13 06:35:00|13918.8|13914.8|13921.8|13917.8|13923.3|13919.3|13917.8|13913.8|17
1610520000000|2021-01-13 06:40:00|13923.3|13919.3|13924.3|13920.3|13925.8|13921.8|13923.3|13919.3|8
1610520300000|2021-01-13 06:45:00|13924.8|13920.8|13940.3|13936.3|13940.3|13936.3|13924.8|13920.8|31
1610520600000|2021-01-13 06:50:00|13939.3|13935.3|13940.8|13936.8|13944.8|13940.8|13937.8|13933.8|49
1610520900000|2021-01-13 06:55:00|13941.3|13937.3|13935.8|13931.8|13941.8|13937.8|13935.8|13931.8|12
1610521200000|2021-01-13 07:00:00|13934.8|13932.8|13931.3|13929.3|13939.8|13937.8|13928.8|13926.8|145
1610521500000|2021-01-13 07:05:00|13930.8|13928.8|13922.3|13920.3|13930.8|13928.8|13920.8|13918.8|97
1610521800000|2021-01-13 07:10:00|13921.8|13919.8|13927.8|13925.8|13931.3|13929.3|13918.3|13916.3|114
1610522100000|2021-01-13 07:15:00|13928.3|13926.3|13932.3|13930.3|13932.8|13930.8|13926.3|13924.3|98
1610522400000|2021-01-13 07:20:00|13931.8|13929.8|13927.8|13925.8|13931.8|13929.8|13923.8|13921.8|55
1610522700000|2021-01-13 07:25:00|13927.3|13925.3|13935.3|13933.3|13935.3|13933.3|13926.3|13924.3|51
1610523000000|2021-01-13 07:30:00|13935.8|13933.8|13938.8|13936.8|13940.8|13938.8|13930.3|13928.3|158
1610523300000|2021-01-13 07:35:00|13939.3|13937.3|13938.3|13936.3|13940.3|13938.3|13934.3|13932.3|94
1610523600000|2021-01-13 07:40:00|13939.3|13937.3|13933.3|13931.3|13939.3|13937.3|13926.3|13924.3|93
1610523900000|2021-01-13 07:45:00|13933.8|13931.8|13938.3|13936.3|13938.3|13936.3|13929.3|13927.3|83
1610524200000|2021-01-13 07:50:00|13937.8|13935.8|13936.8|13934.8|13940.8|13938.8|13935.3|13933.3|42
1610524500000|2021-01-13 07:55:00|13937.3|13935.3|13922.8|13920.8|13938.3|13936.3|13918.3|13916.3|169
1610524800000|2021-01-13 08:00:00|13922.4|13921.2|13900.9|13899.7|13936.9|13935.7|13897.4|13896.2|1277
1610525100000|2021-01-13 08:05:00|13901.4|13900.2|13916.4|13915.2|13919.9|13918.7|13893.9|13892.7|596
1610525400000|2021-01-13 08:10:00|13916.9|13915.7|13923.9|13922.7|13930.9|13929.7|13911.9|13910.7|350
1610525700000|2021-01-13 08:15:00|13924.9|13923.7|13928.9|13927.7|13933.9|13932.7|13919.9|13918.7|372
1610526000000|2021-01-13 08:20:00|13926.9|13925.7|13936.9|13935.7|13938.4|13937.2|13923.9|13922.7|398
1610526300000|2021-01-13 08:25:00|13936.4|13935.2|13909.9|13908.7|13942.4|13941.2|13907.4|13906.2|697
1610526600000|2021-01-13 08:30:00|13910.4|13909.2|13896.9|13895.7|13911.9|13910.7|13884.4|13883.2|868
1610526900000|2021-01-13 08:35:00|13896.4|13895.2|13915.9|13914.7|13919.4|13918.2|13896.4|13895.2|559
1610527200000|2021-01-13 08:40:00|13916.4|13915.2|13911.9|13910.7|13918.9|13917.7|13899.4|13898.2|285
1610527500000|2021-01-13 08:45:00|13912.4|13911.2|13904.4|13903.2|13915.4|13914.2|13902.9|13901.7|179
1610527800000|2021-01-13 08:50:00|13904.9|13903.7|13929.4|13928.2|13929.9|13928.7|13903.4|13902.2|590
1610528100000|2021-01-13 08:55:00|13929.9|13928.7|13918.4|13917.2|13933.9|13932.7|13917.9|13916.7|433
1610528400000|2021-01-13 09:00:00|13918.9|13917.7|13918.4|13917.2|13919.9|13918.7|13914.4|13913.2|226
1610528700000|2021-01-13 09:05:00|13919.9|13918.7|13921.4|13920.2|13925.4|13924.2|13918.9|13917.7|167
1610529000000|2021-01-13 09:10:00|13921.9|13920.7|13928.4|13927.2|13931.9|13930.7|13920.9|13919.7|215
1610529300000|2021-01-13 09:15:00|13927.9|13926.7|13955.4|13954.2|13958.4|13957.2|13927.9|13926.7|570
1610529600000|2021-01-13 09:20:00|13954.9|13953.7|13943.4|13942.2|13958.9|13957.7|13942.4|13941.2|459
1610529900000|2021-01-13 09:25:00|13943.9|13942.7|13936.4|13935.2|13944.9|13943.7|13934.4|13933.2|353
1610530200000|2021-01-13 09:30:00|13937.4|13936.2|13945.4|13944.2|13945.9|13944.7|13936.4|13935.2|188
1610530500000|2021-01-13 09:35:00|13944.9|13943.7|13944.4|13943.2|13953.9|13952.7|13943.9|13942.7|289
1610530800000|2021-01-13 09:40:00|13944.9|13943.7|13947.4|13946.2|13947.9|13946.7|13938.9|13937.7|233
1610531100000|2021-01-13 09:45:00|13946.9|13945.7|13936.9|13935.7|13949.9|13948.7|13932.9|13931.7|170
1610531400000|2021-01-13 09:50:00|13937.4|13936.2|13938.4|13937.2|13942.4|13941.2|13931.9|13930.7|179
1610531700000|2021-01-13 09:55:00|13938.9|13937.7|13932.9|13931.7|13942.4|13941.2|13930.4|13929.2|157
1610532000000|2021-01-13 10:00:00|13933.4|13932.2|13938.4|13937.2|13943.9|13942.7|13933.4|13932.2|127
1610532300000|2021-01-13 10:05:00|13937.9|13936.7|13938.4|13937.2|13944.9|13943.7|13936.9|13935.7|265
1610532600000|2021-01-13 10:10:00|13938.9|13937.7|13937.4|13936.2|13940.4|13939.2|13932.4|13931.2|107
1610532900000|2021-01-13 10:15:00|13936.9|13935.7|13929.9|13928.7|13939.4|13938.2|13923.9|13922.7|195
1610533200000|2021-01-13 10:20:00|13930.4|13929.2|13931.4|13930.2|13934.4|13933.2|13926.9|13925.7|122
1610533500000|2021-01-13 10:25:00|13930.9|13929.7|13913.4|13912.2|13932.9|13931.7|13911.4|13910.2|258
1610533800000|2021-01-13 10:30:00|13912.9|13911.7|13892.9|13891.7|13915.4|13914.2|13888.4|13887.2|992
1610534100000|2021-01-13 10:35:00|13892.4|13891.2|13877.4|13876.2|13898.4|13897.2|13870.9|13869.7|714
1610534400000|2021-01-13 10:40:00|13876.9|13875.7|13895.4|13894.2|13897.4|13896.2|13874.9|13873.7|435
1610534700000|2021-01-13 10:45:00|13895.9|13894.7|13894.4|13893.2|13897.4|13896.2|13882.9|13881.7|282
1610535000000|2021-01-13 10:50:00|13894.9|13893.7|13909.4|13908.2|13913.4|13912.2|13894.9|13893.7|347
1610535300000|2021-01-13 10:55:00|13909.9|13908.7|13906.9|13905.7|13911.9|13910.7|13902.4|13901.2|325
1610535600000|2021-01-13 11:00:00|13906.4|13905.2|13908.4|13907.2|13918.4|13917.2|13905.4|13904.2|326
1610535900000|2021-01-13 11:05:00|13908.9|13907.7|13915.4|13914.2|13915.9|13914.7|13904.4|13903.2|514
1610536200000|2021-01-13 11:10:00|13915.9|13914.7|13917.4|13916.2|13918.9|13917.7|13913.4|13912.2|123
1610536500000|2021-01-13 11:15:00|13919.4|13918.2|13927.4|13926.2|13928.4|13927.2|13917.4|13916.2|252
1610536800000|2021-01-13 11:20:00|13927.9|13926.7|13919.4|13918.2|13930.4|13929.2|13910.4|13909.2|357
1610537100000|2021-01-13 11:25:00|13918.9|13917.7|13896.4|13895.2|13918.9|13917.7|13895.4|13894.2|283
1610537400000|2021-01-13 11:30:00|13896.9|13895.7|13909.4|13908.2|13909.4|13908.2|13888.9|13887.7|281
1610537700000|2021-01-13 11:35:00|13908.9|13907.7|13906.4|13905.2|13909.9|13908.7|13902.4|13901.2|106
1610538000000|2021-01-13 11:40:00|13905.9|13904.7|13915.4|13914.2|13917.4|13916.2|13902.4|13901.2|117
1610538300000|2021-01-13 11:45:00|13915.9|13914.7|13910.4|13909.2|13920.4|13919.2|13907.9|13906.7|183
1610538600000|2021-01-13 11:50:00|13910.9|13909.7|13912.4|13911.2|13916.4|13915.2|13906.4|13905.2|139
1610538900000|2021-01-13 11:55:00|13911.9|13910.7|13911.9|13910.7|13916.4|13915.2|13903.4|13902.2|148
1610539200000|2021-01-13 12:00:00|13911.4|13910.2|13901.4|13900.2|13915.9|13914.7|13901.4|13900.2|222
1610539500000|2021-01-13 12:05:00|13900.9|13899.7|13897.4|13896.2|13904.9|13903.7|13895.9|13894.7|222
1610539800000|2021-01-13 12:10:00|13896.9|13895.7|13895.9|13894.7|13909.4|13908.2|13895.4|13894.2|227
1610540100000|2021-01-13 12:15:00|13895.4|13894.2|13891.9|13890.7|13901.9|13900.7|13889.4|13888.2|207
1610540400000|2021-01-13 12:20:00|13891.4|13890.2|13901.4|13900.2|13906.4|13905.2|13886.9|13885.7|252
1610540700000|2021-01-13 12:25:00|13901.9|13900.7|13886.4|13885.2|13901.9|13900.7|13885.9|13884.7|247
1610541000000|2021-01-13 12:30:00|13887.4|13886.2|13884.4|13883.2|13888.9|13887.7|13866.9|13865.7|561
1610541300000|2021-01-13 12:35:00|13884.9|13883.7|13886.4|13885.2|13891.9|13890.7|13878.4|13877.2|190
1610541600000|2021-01-13 12:40:00|13887.3|13886.1|13885.3|13884.1|13890.3|13889.1|13883.8|13882.6|95
1610541900000|2021-01-13 12:45:00|13885.8|13884.6|13883.8|13882.6|13891.3|13890.1|13881.3|13880.1|148
1610542200000|2021-01-13 12:50:00|13884.3|13883.1|13880.8|13879.6|13887.3|13886.1|13875.8|13874.6|236
1610542500000|2021-01-13 12:55:00|13881.3|13880.1|13879.8|13878.6|13881.3|13880.1|13869.3|13868.1|245
1610542800000|2021-01-13 13:00:00|13880.3|13879.1|13885.3|13884.1|13890.8|13889.6|13875.3|13874.1|265
1610543100000|2021-01-13 13:05:00|13884.8|13883.6|13880.3|13879.1|13885.8|13884.6|13878.8|13877.6|98
1610543400000|2021-01-13 13:10:00|13880.8|13879.6|13886.3|13885.1|13886.8|13885.6|13878.8|13877.6|113
1610543700000|2021-01-13 13:15:00|13885.8|13884.6|13897.3|13896.1|13900.3|13899.1|13883.3|13882.1|191
1610544000000|2021-01-13 13:20:00|13893.3|13892.1|13904.8|13903.6|13906.3|13905.1|13893.3|13892.1|230
1610544300000|2021-01-13 13:25:00|13904.3|13903.1|13912.3|13911.1|13912.3|13911.1|13903.8|13902.6|176
1610544600000|2021-01-13 13:30:00|13912.8|13911.6|13917.3|13916.1|13920.3|13919.1|13912.8|13911.6|353
1610544900000|2021-01-13 13:35:00|13916.8|13915.6|13916.8|13915.6|13925.8|13924.6|13915.8|13914.6|362
1610545200000|2021-01-13 13:40:00|13915.8|13914.6|13917.3|13916.1|13921.8|13920.6|13914.8|13913.6|228
1610545500000|2021-01-13 13:45:00|13916.8|13915.6|13926.8|13925.6|13928.8|13927.6|13914.8|13913.6|274
1610545800000|2021-01-13 13:50:00|13926.3|13925.1|13923.3|13922.1|13932.8|13931.6|13922.3|13921.1|245
1610546100000|2021-01-13 13:55:00|13923.8|13922.6|13931.3|13930.1|13931.8|13930.6|13920.8|13919.6|319
1610546400000|2021-01-13 14:00:00|13930.8|13929.6|13934.3|13933.1|13935.8|13934.6|13926.8|13925.6|183
1610546700000|2021-01-13 14:05:00|13933.8|13932.6|13934.8|13933.6|13939.3|13938.1|13933.3|13932.1|175
1610547000000|2021-01-13 14:10:00|13934.3|13933.1|13935.3|13934.1|13936.8|13935.6|13930.8|13929.6|157
1610547300000|2021-01-13 14:15:00|13934.8|13933.6|13932.8|13931.6|13937.3|13936.1|13930.8|13929.6|171
1610547600000|2021-01-13 14:20:00|13933.3|13932.1|13934.3|13933.1|13936.8|13935.6|13929.3|13928.1|179
1610547900000|2021-01-13 14:25:00|13933.8|13932.6|13947.3|13946.1|13952.8|13951.6|13933.8|13932.6|647
1610548200000|2021-01-13 14:30:00|13946.8|13945.6|13951.3|13950.1|13964.3|13963.1|13946.8|13945.6|802
1610548500000|2021-01-13 14:35:00|13951.8|13950.6|13944.8|13943.6|13956.3|13955.1|13942.8|13941.6|444
1610548800000|2021-01-13 14:40:00|13945.3|13944.1|13947.3|13946.1|13956.3|13955.1|13942.8|13941.6|585
1610549100000|2021-01-13 14:45:00|13947.8|13946.6|13951.3|13950.1|13956.8|13955.6|13944.8|13943.6|256
1610549400000|2021-01-13 14:50:00|13951.8|13950.6|13953.8|13952.6|13960.8|13959.6|13951.3|13950.1|439
1610549700000|2021-01-13 14:55:00|13953.3|13952.1|13954.8|13953.6|13958.8|13957.6|13951.8|13950.6|315
1610550000000|2021-01-13 15:00:00|13954.3|13953.1|13936.3|13935.1|13958.8|13957.6|13936.3|13935.1|403
1610550300000|2021-01-13 15:05:00|13935.8|13934.6|13961.3|13960.1|13963.3|13962.1|13935.3|13934.1|420
1610550600000|2021-01-13 15:10:00|13961.8|13960.6|13966.8|13965.6|13973.3|13972.1|13958.8|13957.6|565
1610550900000|2021-01-13 15:15:00|13966.3|13965.1|13971.3|13970.1|13973.8|13972.6|13964.3|13963.1|434
1610551200000|2021-01-13 15:20:00|13972.3|13971.1|13976.8|13975.6|13977.8|13976.6|13965.3|13964.1|321
1610551500000|2021-01-13 15:25:00|13976.3|13975.1|13972.8|13971.6|13980.3|13979.1|13969.3|13968.1|402
1610551800000|2021-01-13 15:30:00|13973.3|13972.1|13969.8|13968.6|13978.8|13977.6|13964.3|13963.1|442
1610552100000|2021-01-13 15:35:00|13970.3|13969.1|13969.8|13968.6|13972.8|13971.6|13966.3|13965.1|209
1610552400000|2021-01-13 15:40:00|13969.3|13968.1|13963.8|13962.6|13972.3|13971.1|13961.8|13960.6|391
1610552700000|2021-01-13 15:45:00|13963.3|13962.1|13960.3|13959.1|13970.3|13969.1|13955.3|13954.1|321
1610553000000|2021-01-13 15:50:00|13959.8|13958.6|13968.8|13967.6|13969.8|13968.6|13959.8|13958.6|264
1610553300000|2021-01-13 15:55:00|13968.3|13967.1|13973.8|13972.6|13974.3|13973.1|13965.3|13964.1|206
1610553600000|2021-01-13 16:00:00|13973.3|13972.1|13959.8|13958.6|13973.8|13972.6|13957.8|13956.6|305
1610553900000|2021-01-13 16:05:00|13960.3|13959.1|13960.3|13959.1|13963.8|13962.6|13955.3|13954.1|205
1610554200000|2021-01-13 16:10:00|13959.8|13958.6|13958.8|13957.6|13961.3|13960.1|13952.8|13951.6|265
1610554500000|2021-01-13 16:15:00|13959.3|13958.1|13953.8|13952.6|13960.8|13959.6|13948.8|13947.6|278
1610554800000|2021-01-13 16:20:00|13954.3|13953.1|13960.8|13959.6|13962.3|13961.1|13953.3|13952.1|287
1610555100000|2021-01-13 16:25:00|13960.3|13959.1|13952.8|13951.6|13962.8|13961.6|13951.3|13950.1|622
1610555400000|2021-01-13 16:30:00|13953.2|13951.2|13944.7|13942.7|13953.2|13951.2|13939.7|13937.7|975
1610555700000|2021-01-13 16:35:00|13945.2|13943.2|13952.7|13950.7|13953.2|13951.2|13940.7|13938.7|448
1610556000000|2021-01-13 16:40:00|13952.2|13950.2|13958.2|13956.2|13958.7|13956.7|13950.2|13948.2|198
1610556300000|2021-01-13 16:45:00|13958.7|13956.7|13952.7|13950.7|13958.7|13956.7|13950.7|13948.7|55
1610556600000|2021-01-13 16:50:00|13952.2|13950.2|13950.2|13948.2|13954.2|13952.2|13945.2|13943.2|106
1610556900000|2021-01-13 16:55:00|13949.7|13947.7|13950.7|13948.7|13954.2|13952.2|13948.2|13946.2|117
1610557200000|2021-01-13 17:00:00|13951.2|13949.2|13942.7|13940.7|13951.2|13949.2|13942.7|13940.7|88
1610557500000|2021-01-13 17:05:00|13942.2|13940.2|13938.7|13936.7|13943.7|13941.7|13938.2|13936.2|103
1610557800000|2021-01-13 17:10:00|13939.2|13937.2|13937.2|13935.2|13941.2|13939.2|13934.7|13932.7|161
1610558100000|2021-01-13 17:15:00|13936.7|13934.7|13924.7|13922.7|13939.7|13937.7|13923.7|13921.7|331
1610558400000|2021-01-13 17:20:00|13925.2|13923.2|13931.7|13929.7|13932.7|13930.7|13920.7|13918.7|275
1610558700000|2021-01-13 17:25:00|13932.2|13930.2|13943.2|13941.2|13945.2|13943.2|13929.7|13927.7|200
1610559000000|2021-01-13 17:30:00|13943.7|13941.7|13938.7|13936.7|13948.7|13946.7|13936.7|13934.7|141
1610559300000|2021-01-13 17:35:00|13938.2|13936.2|13942.2|13940.2|13942.2|13940.2|13932.7|13930.7|69
1610559600000|2021-01-13 17:40:00|13941.7|13939.7|13952.2|13950.2|13954.7|13952.7|13941.2|13939.2|97
1610559900000|2021-01-13 17:45:00|13952.7|13950.7|13956.2|13954.2|13957.2|13955.2|13949.7|13947.7|91
1610560200000|2021-01-13 17:50:00|13955.7|13953.7|13961.7|13959.7|13963.7|13961.7|13953.2|13951.2|199
1610560500000|2021-01-13 17:55:00|13961.2|13959.2|13956.2|13954.2|13961.7|13959.7|13954.7|13952.7|90
1610560800000|2021-01-13 18:00:00|13955.7|13953.7|13959.2|13957.2|13960.7|13958.7|13953.2|13951.2|75
1610561100000|2021-01-13 18:05:00|13959.7|13957.7|13956.2|13954.2|13960.7|13958.7|13953.2|13951.2|60
1610561400000|2021-01-13 18:10:00|13955.7|13953.7|13956.2|13954.2|13958.7|13956.7|13954.2|13952.2|43
1610561700000|2021-01-13 18:15:00|13956.7|13954.7|13955.2|13953.2|13957.7|13955.7|13954.7|13952.7|19
1610562000000|2021-01-13 18:20:00|13954.7|13952.7|13951.2|13949.2|13955.7|13953.7|13949.7|13947.7|75
1610562300000|2021-01-13 18:25:00|13950.7|13948.7|13952.2|13950.2|13953.7|13951.7|13948.7|13946.7|61
1610562600000|2021-01-13 18:30:00|13952.7|13950.7|13953.2|13951.2|13953.7|13951.7|13949.2|13947.2|27
1610562900000|2021-01-13 18:35:00|13952.7|13950.7|13951.7|13949.7|13955.2|13953.2|13950.7|13948.7|29
1610563200000|2021-01-13 18:40:00|13951.2|13949.2|13949.2|13947.2|13952.2|13950.2|13942.7|13940.7|74
1610563500000|2021-01-13 18:45:00|13949.7|13947.7|13946.2|13944.2|13951.2|13949.2|13944.7|13942.7|30
1610563800000|2021-01-13 18:50:00|13946.7|13944.7|13951.2|13949.2|13951.2|13949.2|13943.7|13941.7|50
1610564100000|2021-01-13 18:55:00|13950.7|13948.7|13953.7|13951.7|13953.7|13951.7|13950.7|13948.7|24
1610564400000|2021-01-13 19:00:00|13954.2|13952.2|13959.7|13957.7|13969.2|13967.2|13939.2|13937.2|297
1610564700000|2021-01-13 19:05:00|13959.2|13957.2|13960.2|13958.2|13961.2|13959.2|13953.2|13951.2|32
1610565000000|2021-01-13 19:10:00|13959.7|13957.7|13962.2|13960.2|13962.2|13960.2|13956.2|13954.2|29
1610565300000|2021-01-13 19:15:00|13961.7|13959.7|13960.2|13958.2|13965.2|13963.2|13958.7|13956.7|64
1610565600000|2021-01-13 19:20:00|13959.7|13957.7|13959.2|13957.2|13959.7|13957.7|13954.7|13952.7|28
1610565900000|2021-01-13 19:25:00|13958.7|13956.7|13963.7|13961.7|13963.7|13961.7|13957.7|13955.7|12
1610566200000|2021-01-13 19:30:00|13964.2|13962.2|13965.7|13963.7|13967.2|13965.2|13962.2|13960.2|46
1610566500000|2021-01-13 19:35:00|13966.2|13964.2|13965.2|13963.2|13966.2|13964.2|13960.7|13958.7|37
1610566800000|2021-01-13 19:40:00|13964.7|13962.7|13954.2|13952.2|13969.2|13967.2|13953.7|13951.7|80
1610567100000|2021-01-13 19:45:00|13953.2|13951.2|13958.2|13956.2|13958.2|13956.2|13953.2|13951.2|26
1610567400000|2021-01-13 19:50:00|13958.7|13956.7|13958.7|13956.7|13962.7|13960.7|13958.2|13956.2|31
1610567700000|2021-01-13 19:55:00|13958.2|13956.2|13956.2|13954.2|13959.2|13957.2|13948.2|13946.2|63
1610568000000|2021-01-13 20:00:00|13955.7|13953.7|13953.7|13951.7|13959.2|13957.2|13953.2|13951.2|39
1610568300000|2021-01-13 20:05:00|13953.2|13951.2|13940.7|13938.7|13954.2|13952.2|13939.7|13937.7|95
1610568600000|2021-01-13 20:10:00|13941.2|13939.2|13946.7|13944.7|13946.7|13944.7|13939.7|13937.7|113
1610568900000|2021-01-13 20:15:00|13946.2|13944.2|13943.7|13941.7|13949.2|13947.2|13940.7|13938.7|52
1610569200000|2021-01-13 20:20:00|13943.2|13941.2|13941.7|13939.7|13944.2|13942.2|13939.7|13937.7|57
1610569500000|2021-01-13 20:25:00|13941.2|13939.2|13936.2|13934.2|13943.7|13941.7|13932.7|13930.7|72
1610569800000|2021-01-13 20:30:00|13936.7|13934.7|13947.2|13945.2|13947.7|13945.7|13934.2|13932.2|77
1610570100000|2021-01-13 20:35:00|13946.7|13944.7|13944.2|13942.2|13947.2|13945.2|13940.2|13938.2|58
1610570400000|2021-01-13 20:40:00|13945.2|13943.2|13947.7|13945.7|13948.7|13946.7|13943.7|13941.7|77
1610570700000|2021-01-13 20:45:00|13948.2|13946.2|13949.7|13947.7|13954.7|13952.7|13946.2|13944.2|97
1610571000000|2021-01-13 20:50:00|13946.2|13944.2|13941.2|13939.2|13952.2|13950.2|13941.2|13939.2|114
1610571300000|2021-01-13 20:55:00|13940.7|13938.7|13953.7|13951.7|13958.7|13956.7|13937.2|13935.2|330
1610571600000|2021-01-13 21:00:00|13954.7|13949.7|13962.1|13957.1|13962.3|13957.3|13952.2|13947.2|10
1610571900000|2021-01-13 21:05:00|13962|13957|13959.2|13954.2|13963.4|13958.4|13957.5|13952.5|0
1610572200000|2021-01-13 21:10:00|13958.3|13953.3|13957.6|13952.6|13965.3|13960.3|13956.6|13951.6|0
1610572500000|2021-01-13 21:15:00|13957.7|13952.7|13956.6|13951.6|13958|13953|13956.2|13951.2|0
1610572800000|2021-01-13 21:20:00|13956.5|13951.5|13960.2|13955.2|13962.2|13957.2|13956|13951|0
1610573100000|2021-01-13 21:25:00|13959.2|13954.2|13958.3|13953.3|13960.5|13955.5|13958.1|13953.1|0
1610573400000|2021-01-13 21:30:00|13957.2|13952.2|13961.7|13956.7|13961.9|13956.9|13955.7|13950.7|0
1610573700000|2021-01-13 21:35:00|13960.9|13955.9|13960|13955|13961.6|13956.6|13959.2|13954.2|0
1610574000000|2021-01-13 21:40:00|13960.8|13955.8|13954.9|13949.9|13960.8|13955.8|13954|13949|0
1610574300000|2021-01-13 21:45:00|13954|13949|13959.3|13954.3|13959.3|13954.3|13952.4|13947.4|0
1610574600000|2021-01-13 21:50:00|13958.5|13953.5|13956.3|13951.3|13959.5|13954.5|13956.1|13951.1|0
1610574900000|2021-01-13 21:55:00|13955.4|13950.4|13960.1|13955.1|13962.5|13957.5|13955.4|13950.4|0
1610575200000|2021-01-13 22:00:00|13960.7|13955.7|13966.6|13961.6|13968.4|13963.4|13959.9|13954.9|0
1610575500000|2021-01-13 22:05:00|13966.8|13961.8|13970.5|13965.5|13971.3|13966.3|13965.4|13960.4|0
1610575800000|2021-01-13 22:10:00|13970.4|13965.4|13969.8|13964.8|13972|13967|13968.1|13963.1|0
1610576100000|2021-01-13 22:15:00|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|13968.7|13963.7|0
1610576400000|2021-01-13 22:20:00|13969.8|13964.8|13971.6|13966.6|13971.8|13966.8|13969.8|13964.8|0
1610576700000|2021-01-13 22:25:00|13971.9|13966.9|13971.1|13966.1|13972.4|13967.4|13969.8|13964.8|0
1610577000000|2021-01-13 22:30:00|13971.3|13966.3|13969.6|13964.6|13971.4|13966.4|13968.7|13963.7|0
1610577300000|2021-01-13 22:35:00|13969.7|13964.7|13966.5|13961.5|13969.7|13964.7|13966.1|13961.1|0
1610577600000|2021-01-13 22:40:00|13965.3|13960.3|13965.2|13960.2|13965.9|13960.9|13965.1|13960.1|0
1610577900000|2021-01-13 22:45:00|13965.4|13960.4|13965.9|13960.9|13965.9|13960.9|13965.4|13960.4|0
1610578200000|2021-01-13 22:50:00|13965.6|13960.6|13964.6|13959.6|13965.8|13960.8|13964.3|13959.3|0
1610578500000|2021-01-13 22:55:00|13964.3|13959.3|13966.7|13961.7|13967.7|13962.7|13964.2|13959.2|0
1610578800000|2021-01-13 23:00:00|13964.8|13959.8|13960.9|13955.9|13965.2|13960.2|13957.3|13952.3|0
1610579100000|2021-01-13 23:05:00|13961.3|13956.3|13965.8|13960.8|13965.8|13960.8|13960.9|13955.9|0
1610579400000|2021-01-13 23:10:00|13966.7|13961.7|13965.6|13960.6|13973.6|13968.6|13965.2|13960.2|0
1610579700000|2021-01-13 23:15:00|13964.8|13959.8|13962.9|13957.9|13965.6|13960.6|13960.6|13955.6|0
1610580000000|2021-01-13 23:20:00|13962|13957|13961.7|13956.7|13963.2|13958.2|13961|13956|0
1610580300000|2021-01-13 23:25:00|13962.1|13957.1|13957.9|13952.9|13963.2|13958.2|13957.7|13952.7|0
1610580600000|2021-01-13 23:30:00|13958.3|13953.3|13958.9|13953.9|13960.1|13955.1|13956.8|13951.8|0
1610580900000|2021-01-13 23:35:00|13958.5|13953.5|13959.9|13954.9|13962.6|13957.6|13958.5|13953.5|0
1610581200000|2021-01-13 23:40:00|13959.5|13954.5|13959.5|13954.5|13961.2|13956.2|13953.8|13948.8|0
1610581500000|2021-01-13 23:45:00|13958.7|13953.7|13953.6|13948.6|13959.6|13954.6|13953.5|13948.5|0
1610581800000|2021-01-13 23:50:00|13953.1|13948.1|13953.6|13948.6|13957.7|13952.7|13953.1|13948.1|0
1610582100000|2021-01-13 23:55:00|13954|13949|13953.5|13948.5|13955.7|13950.7|13953|13948|0
1610582400000|2021-01-14 00:00:00|13953|13948|13958.2|13953.2|13960.3|13955.3|13949.3|13944.3|0
1610582700000|2021-01-14 00:05:00|13957.8|13952.8|13962.9|13957.9|13963.7|13958.7|13954.5|13949.5|0
1610583000000|2021-01-14 00:10:00|13963.7|13958.7|13961.2|13956.2|13966.2|13961.2|13960.4|13955.4|0
1610583300000|2021-01-14 00:15:00|13960.8|13955.8|13993.2|13989.2|13995.7|13991.7|13960.8|13955.8|80
1610583600000|2021-01-14 00:20:00|13992.7|13988.7|13982.7|13978.7|13996.2|13992.2|13981.2|13977.2|32
1610583900000|2021-01-14 00:25:00|13983.2|13979.2|13986.2|13982.2|13990.7|13986.7|13982.7|13978.7|13
1610584200000|2021-01-14 00:30:00|13985.7|13981.7|13982.2|13978.2|13987.7|13983.7|13979.7|13975.7|19
1610584500000|2021-01-14 00:35:00|13980.2|13976.2|13983.7|13979.7|13984.7|13980.7|13978.2|13974.2|8
1610584800000|2021-01-14 00:40:00|13984.2|13980.2|13991.2|13987.2|13996.7|13992.7|13984.2|13980.2|9
1610585100000|2021-01-14 00:45:00|13991.7|13987.7|13982.7|13978.7|13993.2|13989.2|13982.7|13978.7|4
1610585400000|2021-01-14 00:50:00|13983.2|13979.2|13986.7|13982.7|13987.2|13983.2|13982.2|13978.2|3
1610585700000|2021-01-14 00:55:00|13987.2|13983.2|13982.7|13978.7|13987.2|13983.2|13981.7|13977.7|0
1610586000000|2021-01-14 01:00:00|13981.7|13977.7|13985.2|13981.2|13985.7|13981.7|13979.2|13975.2|11
1610586300000|2021-01-14 01:05:00|13985.7|13981.7|13991.7|13987.7|13992.7|13988.7|13985.7|13981.7|3
1610586600000|2021-01-14 01:10:00|13991.2|13987.2|13985.7|13981.7|13997.7|13993.7|13985.2|13981.2|29
1610586900000|2021-01-14 01:15:00|13986.2|13982.2|13991.2|13987.2|13991.7|13987.7|13984.2|13980.2|2
1610587200000|2021-01-14 01:20:00|13991.7|13987.7|13992.2|13988.2|13992.2|13988.2|13989.7|13985.7|2
1610587500000|2021-01-14 01:25:00|13991.7|13987.7|13987.7|13983.7|13991.7|13987.7|13987.2|13983.2|7
1610587800000|2021-01-14 01:30:00|13986.7|13982.7|13993.7|13989.7|13996.2|13992.2|13985.2|13981.2|28
1610588100000|2021-01-14 01:35:00|13993.2|13989.2|13993.7|13989.7|13994.2|13990.2|13989.7|13985.7|1
1610588400000|2021-01-14 01:40:00|13993.2|13989.2|13993.2|13989.2|13999.7|13995.7|13992.2|13988.2|15
1610588700000|2021-01-14 01:45:00|13993.7|13989.7|13995.7|13991.7|14002.2|13998.2|13993.7|13989.7|27
1610589000000|2021-01-14 01:50:00|13996.2|13992.2|13995.7|13991.7|14001.2|13997.2|13995.2|13991.2|13
1610589300000|2021-01-14 01:55:00|13996.2|13992.2|13998.7|13994.7|13998.7|13994.7|13995.7|13991.7|1
1610589600000|2021-01-14 02:00:00|13998.2|13994.2|13995.2|13991.2|13998.7|13994.7|13993.7|13989.7|8
1610589900000|2021-01-14 02:05:00|13995.7|13991.7|13992.7|13988.7|13995.7|13991.7|13991.2|13987.2|11
1610590200000|2021-01-14 02:10:00|13992.2|13988.2|13996.2|13992.2|13997.7|13993.7|13988.7|13984.7|15
1610590500000|2021-01-14 02:15:00|13995.7|13991.7|13986.7|13982.7|13997.2|13993.2|13983.7|13979.7|23
1610590800000|2021-01-14 02:20:00|13987.2|13983.2|13986.2|13982.2|13987.2|13983.2|13981.2|13977.2|23
1610591100000|2021-01-14 02:25:00|13986.7|13982.7|13992.7|13988.7|13994.7|13990.7|13986.7|13982.7|14
1610591400000|2021-01-14 02:30:00|13993.2|13989.2|13994.7|13990.7|13998.7|13994.7|13989.7|13985.7|27
1610591700000|2021-01-14 02:35:00|13994.2|13990.2|13995.7|13991.7|13997.7|13993.7|13991.7|13987.7|4
1610592000000|2021-01-14 02:40:00|13996.7|13992.7|14003.7|13999.7|14003.7|13999.7|13996.7|13992.7|19
1610592300000|2021-01-14 02:45:00|14003.2|13999.2|13993.7|13989.7|14003.2|13999.2|13993.7|13989.7|17
1610592600000|2021-01-14 02:50:00|13994.2|13990.2|13993.7|13989.7|13997.2|13993.2|13992.2|13988.2|8
1610592900000|2021-01-14 02:55:00|13993.2|13989.2|13994.7|13990.7|13995.2|13991.2|13989.7|13985.7|8
1610593200000|2021-01-14 03:00:00|13994.2|13990.2|13991.7|13987.7|13997.7|13993.7|13991.2|13987.2|0
1610593500000|2021-01-14 03:05:00|13992.2|13988.2|13992.7|13988.7|13999.2|13995.2|13990.7|13986.7|1
1610593800000|2021-01-14 03:10:00|13993.2|13989.2|14004.2|14000.2|14008.7|14004.7|13992.7|13988.7|31
1610594100000|2021-01-14 03:15:00|14002.7|13998.7|14009.7|14005.7|14012.2|14008.2|13999.7|13995.7|30
1610594400000|2021-01-14 03:20:00|14012.2|14008.2|14012.7|14008.7|14013.2|14009.2|14009.2|14005.2|24
1610594700000|2021-01-14 03:25:00|14013.2|14009.2|14009.2|14005.2|14013.7|14009.7|14008.7|14004.7|45
1610595000000|2021-01-14 03:30:00|14009.7|14005.7|14011.2|14007.2|14012.7|14008.7|14007.2|14003.2|19
1610595300000|2021-01-14 03:35:00|14011.7|14007.7|14014.2|14010.2|14014.2|14010.2|14010.7|14006.7|13
1610595600000|2021-01-14 03:40:00|14013.7|14009.7|14013.2|14009.2|14014.2|14010.2|14011.7|14007.7|8
1610595900000|2021-01-14 03:45:00|14012.7|14008.7|14012.2|14008.2|14013.7|14009.7|14010.2|14006.2|13
1610596200000|2021-01-14 03:50:00|14012.7|14008.7|14013.2|14009.2|14014.2|14010.2|14012.2|14008.2|9
1610596500000|2021-01-14 03:55:00|14013.7|14009.7|14014.2|14010.2|14014.2|14010.2|14013.7|14009.7|0
1610596800000|2021-01-14 04:00:00|14013.7|14009.7|14013.7|14009.7|14017.2|14013.2|14013.7|14009.7|39
1610597100000|2021-01-14 04:05:00|14014.2|14010.2|14009.7|14005.7|14014.2|14010.2|14009.7|14005.7|21
1610597400000|2021-01-14 04:10:00|14008.7|14004.7|14006.2|14002.2|14010.2|14006.2|14006.2|14002.2|13
1610597700000|2021-01-14 04:15:00|14006.7|14002.7|14003.7|13999.7|14009.7|14005.7|14002.2|13998.2|31
1610598000000|2021-01-14 04:20:00|14004.2|14000.2|14003.2|13999.2|14006.7|14002.7|14002.2|13998.2|4
1610598300000|2021-01-14 04:25:00|14003.7|13999.7|13999.2|13995.2|14003.7|13999.7|13998.2|13994.2|22
1610598600000|2021-01-14 04:30:00|13998.7|13994.7|14002.2|13998.2|14003.7|13999.7|13998.7|13994.7|2
1610598900000|2021-01-14 04:35:00|14003.2|13999.2|14006.2|14002.2|14007.2|14003.2|14001.7|13997.7|4
1610599200000|2021-01-14 04:40:00|14007.7|14003.7|14006.7|14002.7|14007.7|14003.7|14003.7|13999.7|3
1610599500000|2021-01-14 04:45:00|14007.2|14003.2|14005.2|14001.2|14010.7|14006.7|14004.2|14000.2|7
1610599800000|2021-01-14 04:50:00|14005.7|14001.7|14003.2|13999.2|14006.2|14002.2|14002.7|13998.7|5
1610600100000|2021-01-14 04:55:00|14003.7|13999.7|14007.2|14003.2|14008.7|14004.7|14003.2|13999.2|10
1610600400000|2021-01-14 05:00:00|14006.2|14002.2|13996.2|13992.2|14006.2|14002.2|13992.2|13988.2|30
1610600700000|2021-01-14 05:05:00|13996.7|13992.7|14000.2|13996.2|14004.2|14000.2|13994.7|13990.7|21
1610601000000|2021-01-14 05:10:00|14000.7|13996.7|13996.2|13992.2|14002.7|13998.7|13991.2|13987.2|49
1610601300000|2021-01-14 05:15:00|13995.7|13991.7|13975.7|13971.7|13996.7|13992.7|13974.7|13970.7|99
1610601600000|2021-01-14 05:20:00|13975.2|13971.2|13969.2|13965.2|13982.2|13978.2|13963.2|13959.2|78
1610601900000|2021-01-14 05:25:00|13969.7|13965.7|13976.7|13972.7|13980.7|13976.7|13969.2|13965.2|16
1610602200000|2021-01-14 05:30:00|13977.2|13973.2|13978.7|13974.7|13979.2|13975.2|13973.2|13969.2|7
1610602500000|2021-01-14 05:35:00|13979.2|13975.2|13985.7|13981.7|13989.2|13985.2|13978.7|13974.7|15
1610602800000|2021-01-14 05:40:00|13985.2|13981.2|13985.7|13981.7|13987.2|13983.2|13980.7|13976.7|19
1610603100000|2021-01-14 05:45:00|13985.2|13981.2|14001.2|13997.2|14001.2|13997.2|13985.2|13981.2|22
1610603400000|2021-01-14 05:50:00|13998.2|13994.2|13991.7|13987.7|13999.2|13995.2|13989.2|13985.2|10
1610603700000|2021-01-14 05:55:00|13992.7|13988.7|13989.7|13985.7|13996.7|13992.7|13988.2|13984.2|5
1610604000000|2021-01-14 06:00:00|13990.2|13986.2|13995.7|13991.7|14007.7|14003.7|13990.2|13986.2|80
1610604300000|2021-01-14 06:05:00|13998.7|13994.7|13999.2|13995.2|14003.2|13999.2|13996.2|13992.2|21
1610604600000|2021-01-14 06:10:00|13998.7|13994.7|14009.2|14005.2|14011.7|14007.7|13997.2|13993.2|35
1610604900000|2021-01-14 06:15:00|14008.2|14004.2|14008.7|14004.7|14011.2|14007.2|14004.7|14000.7|38
1610605200000|2021-01-14 06:20:00|14008.2|14004.2|14003.2|13999.2|14010.7|14006.7|14002.7|13998.7|20
1610605500000|2021-01-14 06:25:00|14003.7|13999.7|13997.7|13993.7|14003.7|13999.7|13995.2|13991.2|29
1610605800000|2021-01-14 06:30:00|13997.2|13993.2|13998.2|13994.2|14002.7|13998.7|13992.2|13988.2|42
1610606100000|2021-01-14 06:35:00|13999.2|13995.2|14001.7|13997.7|14003.2|13999.2|13998.2|13994.2|7
1610606400000|2021-01-14 06:40:00|14002.2|13998.2|13996.7|13992.7|14002.2|13998.2|13996.7|13992.7|20
1610606700000|2021-01-14 06:45:00|13999.7|13995.7|14002.7|13998.7|14007.2|14003.2|13999.7|13995.7|23
1610607000000|2021-01-14 06:50:00|14002.2|13998.2|13999.2|13995.2|14008.2|14004.2|13999.2|13995.2|38
1610607300000|2021-01-14 06:55:00|13999.7|13995.7|14003.7|13999.7|14003.7|13999.7|13998.7|13994.7|24
1610607600000|2021-01-14 07:00:00|14002.7|14000.7|13983.2|13981.2|14010.7|14008.7|13978.2|13976.2|506
1610607900000|2021-01-14 07:05:00|13982.7|13980.7|13991.7|13989.7|13991.7|13989.7|13978.2|13976.2|315
1610608200000|2021-01-14 07:10:00|13992.2|13990.2|13988.2|13986.2|13992.2|13990.2|13985.2|13983.2|99
1610608500000|2021-01-14 07:15:00|13988.7|13986.7|13976.2|13974.2|13989.2|13987.2|13974.2|13972.2|159
1610608800000|2021-01-14 07:20:00|13976.7|13974.7|13978.2|13976.2|13982.7|13980.7|13968.7|13966.7|155
1610609100000|2021-01-14 07:25:00|13977.7|13975.7|13987.2|13985.2|13987.2|13985.2|13977.2|13975.2|130
1610609400000|2021-01-14 07:30:00|13987.7|13985.7|13987.2|13985.2|13988.7|13986.7|13977.7|13975.7|92
1610609700000|2021-01-14 07:35:00|13986.7|13984.7|13993.2|13991.2|13995.2|13993.2|13983.7|13981.7|169
1610610000000|2021-01-14 07:40:00|13992.7|13990.7|13990.7|13988.7|13996.7|13994.7|13988.2|13986.2|75
1610610300000|2021-01-14 07:45:00|13990.2|13988.2|13999.2|13997.2|14002.2|14000.2|13990.2|13988.2|82
1610610600000|2021-01-14 07:50:00|13998.7|13996.7|13990.2|13988.2|13999.7|13997.7|13988.7|13986.7|131
1610610900000|2021-01-14 07:55:00|13988.2|13986.2|13989.2|13987.2|14000.2|13998.2|13985.7|13983.7|198
1610611200000|2021-01-14 08:00:00|13988.8|13987.6|13976.8|13975.6|13988.8|13987.6|13963.8|13962.6|1125
1610611500000|2021-01-14 08:05:00|13976.3|13975.1|13970.8|13969.6|13982.3|13981.1|13965.3|13964.1|636
1610611800000|2021-01-14 08:10:00|13971.3|13970.1|13974.8|13973.6|13983.3|13982.1|13967.8|13966.6|367
1610612100000|2021-01-14 08:15:00|13975.3|13974.1|13997.8|13996.6|14008.3|14007.1|13971.8|13970.6|707
1610612400000|2021-01-14 08:20:00|13997.3|13996.1|14004.8|14003.6|14011.3|14010.1|13995.3|13994.1|449
1610612700000|2021-01-14 08:25:00|14005.3|14004.1|13985.3|13984.1|14008.8|14007.6|13985.3|13984.1|596
1610613000000|2021-01-14 08:30:00|13984.3|13983.1|13977.8|13976.6|13991.8|13990.6|13974.3|13973.1|425
1610613300000|2021-01-14 08:35:00|13978.3|13977.1|13992.8|13991.6|13997.8|13996.6|13975.3|13974.1|492
1610613600000|2021-01-14 08:40:00|13991.9|13990.7|14001.4|14000.2|14008.4|14007.2|13989.9|13988.7|366
1610613900000|2021-01-14 08:45:00|14000.9|13999.7|13996.9|13995.7|14003.4|14002.2|13988.4|13987.2|349
1610614200000|2021-01-14 08:50:00|13997.4|13996.2|14001.9|14000.7|14005.4|14004.2|13996.4|13995.2|296
1610614500000|2021-01-14 08:55:00|14000.9|13999.7|14002.9|14001.7|14022.4|14021.2|13997.4|13996.2|793
1610614800000|2021-01-14 09:00:00|14003.4|14002.2|13989.9|13988.7|14005.9|14004.7|13976.4|13975.2|628
1610615100000|2021-01-14 09:05:00|13990.4|13989.2|13990.9|13989.7|13994.4|13993.2|13982.9|13981.7|282
1610615400000|2021-01-14 09:10:00|13991.4|13990.2|13994.9|13993.7|13994.9|13993.7|13985.9|13984.7|153
1610615700000|2021-01-14 09:15:00|13994.4|13993.2|13994.9|13993.7|14001.4|14000.2|13989.9|13988.7|274
1610616000000|2021-01-14 09:20:00|13993.9|13992.7|14002.9|14001.7|14005.4|14004.2|13993.4|13992.2|198
1610616300000|2021-01-14 09:25:00|14003.4|14002.2|14004.9|14003.7|14011.4|14010.2|14002.4|14001.2|277
1610616600000|2021-01-14 09:30:00|14004.4|14003.2|14013.9|14012.7|14018.4|14017.2|14003.4|14002.2|294
1610616900000|2021-01-14 09:35:00|14013.4|14012.2|14010.9|14009.7|14017.4|14016.2|14009.4|14008.2|250
1610617200000|2021-01-14 09:40:00|14011.4|14010.2|14012.9|14011.7|14030.4|14029.2|14010.9|14009.7|633
1610617500000|2021-01-14 09:45:00|14012.4|14011.2|14018.9|14017.7|14019.4|14018.2|14011.9|14010.7|237
1610617800000|2021-01-14 09:50:00|14019.4|14018.2|14018.9|14017.7|14025.9|14024.7|14016.4|14015.2|305
1610618100000|2021-01-14 09:55:00|14018.4|14017.2|14020.9|14019.7|14025.9|14024.7|14016.4|14015.2|317
1610618400000|2021-01-14 10:00:00|14020.4|14019.2|14007.9|14006.7|14022.9|14021.7|14006.4|14005.2|342
1610618700000|2021-01-14 10:05:00|14008.4|14007.2|14009.9|14008.7|14014.4|14013.2|14007.9|14006.7|135
1610619000000|2021-01-14 10:10:00|14009.4|14008.2|14010.9|14009.7|14015.4|14014.2|14008.4|14007.2|261
1610619300000|2021-01-14 10:15:00|14010.4|14009.2|14010.9|14009.7|14014.4|14013.2|14009.9|14008.7|142
1610619600000|2021-01-14 10:20:00|14011.4|14010.2|14002.4|14001.2|14011.4|14010.2|14000.4|13999.2|204
1610619900000|2021-01-14 10:25:00|14001.4|14000.2|13986.9|13985.7|14002.9|14001.7|13975.9|13974.7|775
1610620200000|2021-01-14 10:30:00|13987.4|13986.2|13989.9|13988.7|13990.4|13989.2|13983.9|13982.7|235
1610620500000|2021-01-14 10:35:00|13990.4|13989.2|13969.9|13968.7|13990.4|13989.2|13963.4|13962.2|700
1610620800000|2021-01-14 10:40:00|13968.9|13967.7|13972.9|13971.7|13982.4|13981.2|13968.9|13967.7|372
1610621100000|2021-01-14 10:45:00|13972.4|13971.2|13978.9|13977.7|13980.4|13979.2|13967.4|13966.2|276
1610621400000|2021-01-14 10:50:00|13975.4|13974.2|13962.4|13961.2|13976.9|13975.7|13942.4|13941.2|790
1610621700000|2021-01-14 10:55:00|13961.9|13960.7|13965.9|13964.7|13966.4|13965.2|13951.9|13950.7|247
1610622000000|2021-01-14 11:00:00|13965.4|13964.2|13963.9|13962.7|13968.9|13967.7|13961.4|13960.2|284
1610622300000|2021-01-14 11:05:00|13963.4|13962.2|13962.9|13961.7|13970.9|13969.7|13955.9|13954.7|306
1610622600000|2021-01-14 11:10:00|13963.4|13962.2|13961.9|13960.7|13964.9|13963.7|13940.9|13939.7|473
1610622900000|2021-01-14 11:15:00|13961.4|13960.2|13969.4|13968.2|13969.9|13968.7|13961.4|13960.2|175
1610623200000|2021-01-14 11:20:00|13969.9|13968.7|13966.9|13965.7|13974.9|13973.7|13961.9|13960.7|230
1610623500000|2021-01-14 11:25:00|13964.9|13963.7|13954.9|13953.7|13964.9|13963.7|13948.9|13947.7|241
1610623800000|2021-01-14 11:30:00|13954.4|13953.2|13958.4|13957.2|13959.4|13958.2|13951.4|13950.2|131
1610624100000|2021-01-14 11:35:00|13957.9|13956.7|13949.9|13948.7|13961.9|13960.7|13948.4|13947.2|200
1610624400000|2021-01-14 11:40:00|13950.4|13949.2|13960.9|13959.7|13960.9|13959.7|13944.4|13943.2|180
1610624700000|2021-01-14 11:45:00|13961.4|13960.2|13964.9|13963.7|13965.9|13964.7|13951.9|13950.7|211
1610625000000|2021-01-14 11:50:00|13964.4|13963.2|13970.9|13969.7|13972.4|13971.2|13964.4|13963.2|186
1610625300000|2021-01-14 11:55:00|13971.4|13970.2|13964.4|13963.2|13973.4|13972.2|13958.4|13957.2|285
1610625600000|2021-01-14 12:00:00|13964.9|13963.7|13965.4|13964.2|13968.9|13967.7|13961.4|13960.2|199
1610625900000|2021-01-14 12:05:00|13964.9|13963.7|13967.9|13966.7|13969.9|13968.7|13964.4|13963.2|125
1610626200000|2021-01-14 12:10:00|13967.4|13966.2|13969.9|13968.7|13970.4|13969.2|13962.4|13961.2|119
1610626500000|2021-01-14 12:15:00|13969.4|13968.2|13975.9|13974.7|13980.4|13979.2|13968.4|13967.2|353
1610626800000|2021-01-14 12:20:00|13976.4|13975.2|13964.9|13963.7|13976.9|13975.7|13962.4|13961.2|126
1610627100000|2021-01-14 12:25:00|13965.4|13964.2|13970.4|13969.2|13974.9|13973.7|13963.4|13962.2|110
1610627400000|2021-01-14 12:30:00|13970.9|13969.7|13960.9|13959.7|13970.9|13969.7|13960.4|13959.2|88
1610627700000|2021-01-14 12:35:00|13961.4|13960.2|13964.9|13963.7|13968.4|13967.2|13960.9|13959.7|113
1610628000000|2021-01-14 12:40:00|13965.3|13964.1|13963.3|13962.1|13971.3|13970.1|13959.8|13958.6|197
1610628300000|2021-01-14 12:45:00|13963.8|13962.6|13962.8|13961.6|13965.3|13964.1|13953.8|13952.6|303
1610628600000|2021-01-14 12:50:00|13963.3|13962.1|13968.8|13967.6|13971.8|13970.6|13962.8|13961.6|112
1610628900000|2021-01-14 12:55:00|13969.3|13968.1|13973.3|13972.1|13975.3|13974.1|13969.3|13968.1|124
1610629200000|2021-01-14 13:00:00|13973.8|13972.6|13969.8|13968.6|13975.3|13974.1|13966.3|13965.1|212
1610629500000|2021-01-14 13:05:00|13970.8|13969.6|13967.3|13966.1|13973.8|13972.6|13963.3|13962.1|198
1610629800000|2021-01-14 13:10:00|13966.8|13965.6|13968.3|13967.1|13975.8|13974.6|13966.3|13965.1|136
1610630100000|2021-01-14 13:15:00|13967.8|13966.6|13972.3|13971.1|13972.3|13971.1|13964.8|13963.6|112
1610630400000|2021-01-14 13:20:00|13971.8|13970.6|13967.3|13966.1|13975.3|13974.1|13964.8|13963.6|113
1610630700000|2021-01-14 13:25:00|13967.8|13966.6|13969.8|13968.6|13975.3|13974.1|13966.8|13965.6|89
1610631000000|2021-01-14 13:30:00|13969.3|13968.1|13965.3|13964.1|13974.8|13973.6|13963.3|13962.1|142
1610631300000|2021-01-14 13:35:00|13964.8|13963.6|13970.3|13969.1|13971.3|13970.1|13964.8|13963.6|100
1610631600000|2021-01-14 13:40:00|13969.8|13968.6|13971.3|13970.1|13973.3|13972.1|13967.8|13966.6|141
1610631900000|2021-01-14 13:45:00|13970.8|13969.6|13976.8|13975.6|13980.8|13979.6|13970.8|13969.6|204
1610632200000|2021-01-14 13:50:00|13976.3|13975.1|13977.3|13976.1|13978.8|13977.6|13972.8|13971.6|130
1610632500000|2021-01-14 13:55:00|13976.8|13975.6|13979.3|13978.1|13980.3|13979.1|13973.3|13972.1|111
1610632800000|2021-01-14 14:00:00|13979.8|13978.6|13970.3|13969.1|13980.8|13979.6|13970.3|13969.1|172
1610633100000|2021-01-14 14:05:00|13969.8|13968.6|13973.3|13972.1|13974.8|13973.6|13966.8|13965.6|191
1610633400000|2021-01-14 14:10:00|13973.8|13972.6|13975.3|13974.1|13977.3|13976.1|13972.3|13971.1|138
1610633700000|2021-01-14 14:15:00|13975.8|13974.6|13969.3|13968.1|13979.3|13978.1|13966.8|13965.6|178
1610634000000|2021-01-14 14:20:00|13968.8|13967.6|13970.3|13969.1|13970.3|13969.1|13963.3|13962.1|252
1610634300000|2021-01-14 14:25:00|13970.8|13969.6|13971.8|13970.6|13972.8|13971.6|13964.8|13963.6|157
1610634600000|2021-01-14 14:30:00|13971.3|13970.1|13969.8|13968.6|13979.8|13978.6|13967.8|13966.6|484
1610634900000|2021-01-14 14:35:00|13970.3|13969.1|13984.8|13983.6|13987.8|13986.6|13969.8|13968.6|524
1610635200000|2021-01-14 14:40:00|13984.3|13983.1|13992.3|13991.1|13993.8|13992.6|13982.3|13981.1|405
1610635500000|2021-01-14 14:45:00|13992.8|13991.6|13996.3|13995.1|13996.8|13995.6|13985.3|13984.1|385
1610635800000|2021-01-14 14:50:00|13996.8|13995.6|13990.3|13989.1|14001.8|14000.6|13989.3|13988.1|312
1610636100000|2021-01-14 14:55:00|13990.8|13989.6|13994.3|13993.1|13996.8|13995.6|13989.3|13988.1|771
1610636400000|2021-01-14 15:00:00|13995.3|13994.1|14002.3|14001.1|14006.3|14005.1|13987.3|13986.1|639
1610636700000|2021-01-14 15:05:00|14002.8|14001.6|13998.3|13997.1|14014.3|14013.1|13994.3|13993.1|793
1610637000000|2021-01-14 15:10:00|13998.8|13997.6|14004.3|14003.1|14008.3|14007.1|13998.8|13997.6|273
1610637300000|2021-01-14 15:15:00|14004.8|14003.6|14014.3|14013.1|14018.3|14017.1|14003.8|14002.6|471
1610637600000|2021-01-14 15:20:00|14014.8|14013.6|14011.3|14010.1|14021.8|14020.6|14010.8|14009.6|468
1610637900000|2021-01-14 15:25:00|14011.8|14010.6|14000.8|13999.6|14013.8|14012.6|14000.8|13999.6|461
1610638200000|2021-01-14 15:30:00|14001.3|14000.1|14002.3|14001.1|14009.8|14008.6|14000.8|13999.6|337
1610638500000|2021-01-14 15:35:00|14002.8|14001.6|14001.3|14000.1|14007.8|14006.6|13995.8|13994.6|590
1610638800000|2021-01-14 15:40:00|14000.8|13999.6|14000.3|13999.1|14008.3|14007.1|13997.8|13996.6|185
1610639100000|2021-01-14 15:45:00|14000.8|13999.6|13998.3|13997.1|14000.8|13999.6|13990.8|13989.6|407
1610639400000|2021-01-14 15:50:00|13998.8|13997.6|13990.3|13989.1|13999.3|13998.1|13988.3|13987.1|373
1610639700000|2021-01-14 15:55:00|13990.8|13989.6|13986.3|13985.1|13990.8|13989.6|13979.8|13978.6|307
1610640000000|2021-01-14 16:00:00|13986.8|13985.6|13982.3|13981.1|13992.3|13991.1|13981.3|13980.1|590
1610640300000|2021-01-14 16:05:00|13981.8|13980.6|13990.3|13989.1|13991.3|13990.1|13981.3|13980.1|270
1610640600000|2021-01-14 16:10:00|13989.8|13988.6|13993.8|13992.6|13994.3|13993.1|13987.8|13986.6|158
1610640900000|2021-01-14 16:15:00|13993.3|13992.1|13990.8|13989.6|13993.8|13992.6|13987.3|13986.1|392
1610641200000|2021-01-14 16:20:00|13990.3|13989.1|13982.3|13981.1|13994.8|13993.6|13981.8|13980.6|335
1610641500000|2021-01-14 16:25:00|13981.8|13980.6|13990.8|13989.6|13992.8|13991.6|13980.8|13979.6|434
1610641800000|2021-01-14 16:30:00|13991.8|13990.6|13996.7|13994.7|14003.2|14001.2|13986.2|13984.2|1294
1610642100000|2021-01-14 16:35:00|13996.2|13994.2|13981.2|13979.2|13997.2|13995.2|13981.2|13979.2|525
1610642400000|2021-01-14 16:40:00|13980.7|13978.7|13992.2|13990.2|13994.2|13992.2|13976.2|13974.2|659
1610642700000|2021-01-14 16:45:00|13991.7|13989.7|13988.7|13986.7|13998.2|13996.2|13988.2|13986.2|221
1610643000000|2021-01-14 16:50:00|13989.2|13987.2|13995.2|13993.2|13996.2|13994.2|13986.2|13984.2|134
1610643300000|2021-01-14 16:55:00|13994.7|13992.7|13991.7|13989.7|14000.2|13998.2|13991.2|13989.2|172
1610643600000|2021-01-14 17:00:00|13991.2|13989.2|13994.2|13992.2|13995.7|13993.7|13987.7|13985.7|148
1610643900000|2021-01-14 17:05:00|13993.7|13991.7|13990.2|13988.2|14001.2|13999.2|13990.2|13988.2|174
1610644200000|2021-01-14 17:10:00|13988.7|13986.7|13997.2|13995.2|13997.2|13995.2|13985.7|13983.7|92
1610644500000|2021-01-14 17:15:00|13996.2|13994.2|13994.7|13992.7|13999.2|13997.2|13991.7|13989.7|63
1610644800000|2021-01-14 17:20:00|13994.2|13992.2|13992.7|13990.7|13998.2|13996.2|13990.2|13988.2|149
1610645100000|2021-01-14 17:25:00|13992.2|13990.2|13996.7|13994.7|13996.7|13994.7|13991.2|13989.2|37
1610645400000|2021-01-14 17:30:00|13996.2|13994.2|13989.7|13987.7|14000.7|13998.7|13989.2|13987.2|219
1610645700000|2021-01-14 17:35:00|13989.2|13987.2|13979.7|13977.7|13990.7|13988.7|13976.7|13974.7|322
1610646000000|2021-01-14 17:40:00|13979.2|13977.2|13976.7|13974.7|13980.2|13978.2|13973.7|13971.7|140
1610646300000|2021-01-14 17:45:00|13976.2|13974.2|13980.7|13978.7|13983.2|13981.2|13967.2|13965.2|285
1610646600000|2021-01-14 17:50:00|13980.2|13978.2|13987.7|13985.7|13988.7|13986.7|13980.2|13978.2|65
1610646900000|2021-01-14 17:55:00|13987.2|13985.2|13991.7|13989.7|13995.2|13993.2|13986.7|13984.7|123
1610647200000|2021-01-14 18:00:00|13991.2|13989.2|13995.7|13993.7|13996.2|13994.2|13989.2|13987.2|123
1610647500000|2021-01-14 18:05:00|13996.2|13994.2|13997.7|13995.7|13999.2|13997.2|13993.2|13991.2|100
1610647800000|2021-01-14 18:10:00|13998.2|13996.2|13992.2|13990.2|13998.7|13996.7|13990.7|13988.7|78
1610648100000|2021-01-14 18:15:00|13991.7|13989.7|13990.2|13988.2|13993.2|13991.2|13983.7|13981.7|139
1610648400000|2021-01-14 18:20:00|13990.7|13988.7|13986.2|13984.2|13997.2|13995.2|13982.2|13980.2|248
1610648700000|2021-01-14 18:25:00|13985.2|13983.2|13990.2|13988.2|13991.7|13989.7|13980.7|13978.7|105
1610649000000|2021-01-14 18:30:00|13989.7|13987.7|13991.2|13989.2|13994.7|13992.7|13984.7|13982.7|107
1610649300000|2021-01-14 18:35:00|13991.7|13989.7|13992.7|13990.7|13995.7|13993.7|13988.7|13986.7|58
1610649600000|2021-01-14 18:40:00|13993.2|13991.2|13991.7|13989.7|13995.2|13993.2|13991.2|13989.2|101
1610649900000|2021-01-14 18:45:00|13992.2|13990.2|13996.7|13994.7|13999.2|13997.2|13989.7|13987.7|151
1610650200000|2021-01-14 18:50:00|13997.2|13995.2|13991.7|13989.7|13999.2|13997.2|13990.7|13988.7|44
1610650500000|2021-01-14 18:55:00|13992.2|13990.2|13989.2|13987.2|13996.2|13994.2|13989.2|13987.2|36
1610650800000|2021-01-14 19:00:00|13988.7|13986.7|13993.7|13991.7|13996.7|13994.7|13987.7|13985.7|50
1610651100000|2021-01-14 19:05:00|13994.2|13992.2|13996.2|13994.2|13997.2|13995.2|13993.2|13991.2|19
1610651400000|2021-01-14 19:10:00|13995.7|13993.7|13994.7|13992.7|13998.2|13996.2|13991.7|13989.7|41
1610651700000|2021-01-14 19:15:00|13995.2|13993.2|14000.7|13998.7|14004.7|14002.7|13994.7|13992.7|77
1610652000000|2021-01-14 19:20:00|14000.2|13998.2|13996.7|13994.7|14000.7|13998.7|13995.7|13993.7|27
1610652300000|2021-01-14 19:25:00|13996.2|13994.2|13995.7|13993.7|13996.2|13994.2|13989.7|13987.7|42
1610652600000|2021-01-14 19:30:00|13995.2|13993.2|13996.7|13994.7|13998.7|13996.7|13993.2|13991.2|32
1610652900000|2021-01-14 19:35:00|13996.2|13994.2|13994.2|13992.2|14000.2|13998.2|13993.7|13991.7|46
1610653200000|2021-01-14 19:40:00|13994.7|13992.7|13997.7|13995.7|13998.7|13996.7|13994.7|13992.7|63
1610653500000|2021-01-14 19:45:00|13997.2|13995.2|13996.7|13994.7|14000.7|13998.7|13995.7|13993.7|43
1610653800000|2021-01-14 19:50:00|13997.2|13995.2|13991.7|13989.7|13998.7|13996.7|13989.7|13987.7|62
1610654100000|2021-01-14 19:55:00|13991.2|13989.2|13992.2|13990.2|13993.7|13991.7|13987.7|13985.7|46
1610654400000|2021-01-14 20:00:00|13992.7|13990.7|13993.2|13991.2|13997.7|13995.7|13991.7|13989.7|34
1610654700000|2021-01-14 20:05:00|13992.7|13990.7|13990.7|13988.7|13995.7|13993.7|13989.7|13987.7|50
1610655000000|2021-01-14 20:10:00|13991.2|13989.2|13987.7|13985.7|13992.7|13990.7|13984.2|13982.2|91
1610655300000|2021-01-14 20:15:00|13988.2|13986.2|13971.7|13969.7|13989.7|13987.7|13971.2|13969.2|132
1610655600000|2021-01-14 20:20:00|13971.2|13969.2|13978.2|13976.2|13985.2|13983.2|13970.7|13968.7|130
1610655900000|2021-01-14 20:25:00|13977.7|13975.7|13979.7|13977.7|13980.2|13978.2|13971.2|13969.2|62
1610656200000|2021-01-14 20:30:00|13979.2|13977.2|13984.7|13982.7|13986.7|13984.7|13975.2|13973.2|70
1610656500000|2021-01-14 20:35:00|13984.2|13982.2|13992.2|13990.2|13993.2|13991.2|13980.7|13978.7|70
1610656800000|2021-01-14 20:40:00|13991.7|13989.7|13985.7|13983.7|13991.7|13989.7|13982.7|13980.7|95
1610657100000|2021-01-14 20:45:00|13985.2|13983.2|13974.7|13972.7|13988.7|13986.7|13972.7|13970.7|97
1610657400000|2021-01-14 20:50:00|13975.2|13973.2|13967.7|13965.7|13978.2|13976.2|13964.2|13962.2|248
1610657700000|2021-01-14 20:55:00|13967.2|13965.2|13971.7|13969.7|13973.2|13971.2|13960.7|13958.7|254
1610658000000|2021-01-14 21:00:00|13967.4|13962.4|13966.8|13961.8|13974.7|13969.7|13960.8|13955.8|23
1610658300000|2021-01-14 21:05:00|13967.6|13962.6|13973.8|13968.8|13977.1|13972.1|13967.6|13962.6|0
1610658600000|2021-01-14 21:10:00|13976.3|13971.3|13974.2|13969.2|13980.9|13975.9|13972.3|13967.3|0
1610658900000|2021-01-14 21:15:00|13974.1|13969.1|13976.9|13971.9|13978.1|13973.1|13973.3|13968.3|0
1610659200000|2021-01-14 21:20:00|13977.2|13972.2|13977.7|13972.7|13978|13973|13976.3|13971.3|0
1610659500000|2021-01-14 21:25:00|13977.6|13972.6|13977.2|13972.2|13978|13973|13977.2|13972.2|0
1610659800000|2021-01-14 21:30:00|13979.9|13974.9|13973.6|13968.6|13980.7|13975.7|13972.2|13967.2|0
1610660100000|2021-01-14 21:35:00|13972.8|13967.8|13972.3|13967.3|13974.3|13969.3|13971.5|13966.5|0
1610660400000|2021-01-14 21:40:00|13973.2|13968.2|13968.2|13963.2|13973.2|13968.2|13966.8|13961.8|0
1610660700000|2021-01-14 21:45:00|13967.4|13962.4|13961.7|13956.7|13969.7|13964.7|13960.7|13955.7|0
1610661000000|2021-01-14 21:50:00|13962.6|13957.6|13966.1|13961.1|13966.9|13961.9|13960|13955|0
1610661300000|2021-01-14 21:55:00|13966.9|13961.9|13968.6|13963.6|13968.6|13963.6|13964.4|13959.4|0
1610661600000|2021-01-14 22:00:00|13968.5|13963.5|13968.3|13963.3|13971|13966|13968.2|13963.2|0
1610661900000|2021-01-14 22:05:00|13968.4|13963.4|13971.6|13966.6|13971.7|13966.7|13968|13963|0
1610662200000|2021-01-14 22:10:00|13972.3|13967.3|13977|13972|13977|13972|13972.2|13967.2|0
1610662500000|2021-01-14 22:15:00|13976.9|13971.9|13978.5|13973.5|13978.5|13973.5|13976.8|13971.8|0
1610662800000|2021-01-14 22:20:00|13978.4|13973.4|13979.4|13974.4|13980.4|13975.4|13978.4|13973.4|0
1610663100000|2021-01-14 22:25:00|13979.8|13974.8|13979.8|13974.8|13979.9|13974.9|13979.4|13974.4|0
1610663400000|2021-01-14 22:30:00|13979.5|13974.5|13980.3|13975.3|13980.3|13975.3|13979.5|13974.5|0
1610663700000|2021-01-14 22:35:00|13979.3|13974.3|13980.8|13975.8|13981.4|13976.4|13979.3|13974.3|0
1610664000000|2021-01-14 22:40:00|13981.1|13976.1|13981.4|13976.4|13982.5|13977.5|13981.1|13976.1|0
1610664300000|2021-01-14 22:45:00|13981.3|13976.3|13981.9|13976.9|13982.2|13977.2|13980|13975|0
1610664600000|2021-01-14 22:50:00|13982|13977|13982.9|13977.9|13982.9|13977.9|13982|13977|0
1610664900000|2021-01-14 22:55:00|13982.6|13977.6|13984.1|13979.1|13984.1|13979.1|13982.6|13977.6|0
1610665200000|2021-01-14 23:00:00|13983.5|13978.5|13995.3|13990.3|13996.3|13991.3|13981.1|13976.1|0
1610665500000|2021-01-14 23:05:00|13995.4|13990.4|13989.1|13984.1|13995.8|13990.8|13988.8|13983.8|0
1610665800000|2021-01-14 23:10:00|13989.6|13984.6|13995.7|13990.7|13996.6|13991.6|13989.5|13984.5|0
1610666100000|2021-01-14 23:15:00|13996.1|13991.1|13995|13990|13996.6|13991.6|13990.8|13985.8|0
1610666400000|2021-01-14 23:20:00|13995.4|13990.4|13991.3|13986.3|13995.4|13990.4|13990.8|13985.8|0
1610666700000|2021-01-14 23:25:00|13990.9|13985.9|13994.9|13989.9|13995.5|13990.5|13990.5|13985.5|0
1610667000000|2021-01-14 23:30:00|13995.7|13990.7|13997.9|13992.9|13999.6|13994.6|13993.8|13988.8|0
1610667300000|2021-01-14 23:35:00|13997.5|13992.5|13996.9|13991.9|13999.4|13994.4|13996.2|13991.2|0
1610667600000|2021-01-14 23:40:00|13996.8|13991.8|13991.7|13986.7|13997.6|13992.6|13990.1|13985.1|0
1610667900000|2021-01-14 23:45:00|13992.1|13987.1|13993.8|13988.8|13995.8|13990.8|13991.7|13986.7|0
1610668200000|2021-01-14 23:50:00|13994.6|13989.6|13988.4|13983.4|13995.5|13990.5|13988.4|13983.4|0
1610668500000|2021-01-14 23:55:00|13988.8|13983.8|13988.8|13983.8|13990.1|13985.1|13986|13981|0
1610668800000|2021-01-15 00:00:00|13988.4|13983.4|13979.9|13974.9|13988.4|13983.4|13974.1|13969.1|0
1610669100000|2021-01-15 00:05:00|13979.1|13974.1|13977.2|13972.2|13981.6|13976.6|13973.9|13968.9|0
1610669400000|2021-01-15 00:10:00|13976.4|13971.4|13974.3|13969.3|13981.3|13976.3|13970.6|13965.6|0
1610669700000|2021-01-15 00:15:00|13974.7|13969.7|13978.7|13974.7|13982.2|13978.2|13968.7|13964.7|57
1610670000000|2021-01-15 00:20:00|13979.2|13975.2|13983.2|13979.2|13983.7|13979.7|13977.7|13973.7|14
1610670300000|2021-01-15 00:25:00|13984.2|13980.2|13982.2|13978.2|13990.2|13986.2|13981.7|13977.7|14
1610670600000|2021-01-15 00:30:00|13984.2|13980.2|13976.2|13972.2|13984.2|13980.2|13975.2|13971.2|14
1610670900000|2021-01-15 00:35:00|13976.7|13972.7|13965.7|13961.7|13980.7|13976.7|13962.2|13958.2|31
1610671200000|2021-01-15 00:40:00|13963.2|13959.2|13966.7|13962.7|13967.2|13963.2|13959.2|13955.2|20
1610671500000|2021-01-15 00:45:00|13967.2|13963.2|13973.7|13969.7|13974.2|13970.2|13963.7|13959.7|30
1610671800000|2021-01-15 00:50:00|13973.2|13969.2|13964.2|13960.2|13974.2|13970.2|13964.2|13960.2|3
1610672100000|2021-01-15 00:55:00|13969.2|13965.2|13968.7|13964.7|13969.2|13965.2|13961.7|13957.7|5
1610672400000|2021-01-15 01:00:00|13969.2|13965.2|13949.2|13945.2|13973.2|13969.2|13939.7|13935.7|53
1610672700000|2021-01-15 01:05:00|13946.7|13942.7|13947.7|13943.7|13949.2|13945.2|13941.2|13937.2|31
1610673000000|2021-01-15 01:10:00|13948.2|13944.2|13945.2|13941.2|13949.2|13945.2|13942.2|13938.2|36
1610673300000|2021-01-15 01:15:00|13945.7|13941.7|13959.2|13955.2|13959.7|13955.7|13944.2|13940.2|12
1610673600000|2021-01-15 01:20:00|13958.7|13954.7|13956.2|13952.2|13961.2|13957.2|13952.7|13948.7|14
1610673900000|2021-01-15 01:25:00|13956.7|13952.7|13962.2|13958.2|13967.2|13963.2|13954.7|13950.7|9
1610674200000|2021-01-15 01:30:00|13961.2|13957.2|13957.2|13953.2|13962.7|13958.7|13956.2|13952.2|10
1610674500000|2021-01-15 01:35:00|13957.7|13953.7|13955.2|13951.2|13957.7|13953.7|13951.2|13947.2|13
1610674800000|2021-01-15 01:40:00|13955.7|13951.7|13955.2|13951.2|13955.7|13951.7|13954.2|13950.2|1
1610675100000|2021-01-15 01:45:00|13954.7|13950.7|13945.7|13941.7|13954.7|13950.7|13943.7|13939.7|16
1610675400000|2021-01-15 01:50:00|13944.7|13940.7|13945.2|13941.2|13949.2|13945.2|13944.7|13940.7|10
1610675700000|2021-01-15 01:55:00|13944.7|13940.7|13941.2|13937.2|13944.7|13940.7|13936.7|13932.7|29
1610676000000|2021-01-15 02:00:00|13941.7|13937.7|13937.2|13933.2|13945.2|13941.2|13937.2|13933.2|15
1610676300000|2021-01-15 02:05:00|13938.2|13934.2|13937.7|13933.7|13941.2|13937.2|13936.7|13932.7|17
1610676600000|2021-01-15 02:10:00|13938.2|13934.2|13939.7|13935.7|13943.2|13939.2|13938.2|13934.2|10
1610676900000|2021-01-15 02:15:00|13940.2|13936.2|13942.2|13938.2|13943.7|13939.7|13940.2|13936.2|7
1610677200000|2021-01-15 02:20:00|13941.7|13937.7|13946.2|13942.2|13947.2|13943.2|13939.2|13935.2|11
1610677500000|2021-01-15 02:25:00|13945.7|13941.7|13947.2|13943.2|13949.2|13945.2|13944.2|13940.2|11
1610677800000|2021-01-15 02:30:00|13947.7|13943.7|13949.2|13945.2|13949.7|13945.7|13946.2|13942.2|6
1610678100000|2021-01-15 02:35:00|13949.7|13945.7|13953.2|13949.2|13953.7|13949.7|13947.7|13943.7|10
1610678400000|2021-01-15 02:40:00|13953.7|13949.7|13949.2|13945.2|13954.2|13950.2|13948.7|13944.7|11
1610678700000|2021-01-15 02:45:00|13948.7|13944.7|13949.2|13945.2|13951.2|13947.2|13947.7|13943.7|4
1610679000000|2021-01-15 02:50:00|13949.7|13945.7|13954.2|13950.2|13957.7|13953.7|13949.7|13945.7|12
1610679300000|2021-01-15 02:55:00|13954.7|13950.7|13956.2|13952.2|13957.2|13953.2|13953.7|13949.7|1
1610679600000|2021-01-15 03:00:00|13956.7|13952.7|13960.2|13956.2|13963.2|13959.2|13956.2|13952.2|9
1610679900000|2021-01-15 03:05:00|13958.2|13954.2|13956.7|13952.7|13960.2|13956.2|13956.2|13952.2|6
1610680200000|2021-01-15 03:10:00|13956.2|13952.2|13944.7|13940.7|13956.2|13952.2|13944.7|13940.7|10
1610680500000|2021-01-15 03:15:00|13944.2|13940.2|13945.7|13941.7|13945.7|13941.7|13941.7|13937.7|3
1610680800000|2021-01-15 03:20:00|13946.7|13942.7|13948.2|13944.2|13950.7|13946.7|13946.7|13942.7|7
1610681100000|2021-01-15 03:25:00|13947.7|13943.7|13941.7|13937.7|13947.7|13943.7|13939.7|13935.7|4
1610681400000|2021-01-15 03:30:00|13942.2|13938.2|13945.7|13941.7|13947.2|13943.2|13941.7|13937.7|4
1610681700000|2021-01-15 03:35:00|13947.2|13943.2|13940.2|13936.2|13948.2|13944.2|13939.7|13935.7|9
1610682000000|2021-01-15 03:40:00|13939.7|13935.7|13937.2|13933.2|13940.7|13936.7|13935.7|13931.7|18
1610682300000|2021-01-15 03:45:00|13936.7|13932.7|13936.2|13932.2|13944.7|13940.7|13936.2|13932.2|7
1610682600000|2021-01-15 03:50:00|13936.7|13932.7|13936.2|13932.2|13938.2|13934.2|13935.2|13931.2|12
1610682900000|2021-01-15 03:55:00|13935.7|13931.7|13927.7|13923.7|13936.7|13932.7|13923.2|13919.2|56
1610683200000|2021-01-15 04:00:00|13928.2|13924.2|13921.7|13917.7|13928.2|13924.2|13921.7|13917.7|32
1610683500000|2021-01-15 04:05:00|13922.2|13918.2|13929.2|13925.2|13929.2|13925.2|13922.2|13918.2|14
1610683800000|2021-01-15 04:10:00|13928.2|13924.2|13926.2|13922.2|13930.7|13926.7|13923.7|13919.7|20
1610684100000|2021-01-15 04:15:00|13925.7|13921.7|13927.2|13923.2|13928.2|13924.2|13924.7|13920.7|4
1610684400000|2021-01-15 04:20:00|13927.7|13923.7|13926.2|13922.2|13927.7|13923.7|13925.2|13921.2|5
1610684700000|2021-01-15 04:25:00|13927.2|13923.2|13927.2|13923.2|13932.2|13928.2|13925.2|13921.2|10
1610685000000|2021-01-15 04:30:00|13927.7|13923.7|13929.2|13925.2|13930.2|13926.2|13926.7|13922.7|1
1610685300000|2021-01-15 04:35:00|13928.7|13924.7|13933.2|13929.2|13936.2|13932.2|13927.2|13923.2|5
1610685600000|2021-01-15 04:40:00|13932.2|13928.2|13930.2|13926.2|13935.7|13931.7|13927.2|13923.2|23
1610685900000|2021-01-15 04:45:00|13929.7|13925.7|13928.2|13924.2|13929.7|13925.7|13926.7|13922.7|1
1610686200000|2021-01-15 04:50:00|13928.7|13924.7|13925.2|13921.2|13933.7|13929.7|13925.2|13921.2|6
1610686500000|2021-01-15 04:55:00|13924.7|13920.7|13926.2|13922.2|13929.2|13925.2|13922.7|13918.7|17
1610686800000|2021-01-15 05:00:00|13924.7|13920.7|13921.2|13917.2|13925.7|13921.7|13921.2|13917.2|25
1610687100000|2021-01-15 05:05:00|13921.7|13917.7|13922.2|13918.2|13924.2|13920.2|13920.7|13916.7|29
1610687400000|2021-01-15 05:10:00|13921.7|13917.7|13926.2|13922.2|13927.2|13923.2|13921.7|13917.7|7
1610687700000|2021-01-15 05:15:00|13925.7|13921.7|13902.2|13898.2|13927.2|13923.2|13891.2|13887.2|154
1610688000000|2021-01-15 05:20:00|13901.2|13897.2|13897.2|13893.2|13904.2|13900.2|13895.7|13891.7|57
1610688300000|2021-01-15 05:25:00|13896.7|13892.7|13901.7|13897.7|13908.2|13904.2|13896.7|13892.7|25
1610688600000|2021-01-15 05:30:00|13901.2|13897.2|13904.7|13900.7|13910.7|13906.7|13894.7|13890.7|54
1610688900000|2021-01-15 05:35:00|13905.2|13901.2|13900.7|13896.7|13906.7|13902.7|13899.2|13895.2|23
1610689200000|2021-01-15 05:40:00|13900.2|13896.2|13905.7|13901.7|13909.7|13905.7|13900.2|13896.2|16
1610689500000|2021-01-15 05:45:00|13905.2|13901.2|13897.2|13893.2|13905.2|13901.2|13896.2|13892.2|28
1610689800000|2021-01-15 05:50:00|13896.7|13892.7|13900.2|13896.2|13902.2|13898.2|13896.2|13892.2|6
1610690100000|2021-01-15 05:55:00|13898.2|13894.2|13888.7|13884.7|13901.2|13897.2|13886.2|13882.2|47
1610690400000|2021-01-15 06:00:00|13889.2|13885.2|13883.2|13879.2|13889.7|13885.7|13883.2|13879.2|36
1610690700000|2021-01-15 06:05:00|13882.2|13878.2|13893.2|13889.2|13898.7|13894.7|13878.7|13874.7|63
1610691000000|2021-01-15 06:10:00|13892.7|13888.7|13889.7|13885.7|13895.7|13891.7|13889.2|13885.2|15
1610691300000|2021-01-15 06:15:00|13890.2|13886.2|13897.7|13893.7|13898.7|13894.7|13888.2|13884.2|35
1610691600000|2021-01-15 06:20:00|13898.2|13894.2|13901.7|13897.7|13904.2|13900.2|13894.2|13890.2|27
1610691900000|2021-01-15 06:25:00|13900.7|13896.7|13901.7|13897.7|13905.7|13901.7|13900.7|13896.7|13
1610692200000|2021-01-15 06:30:00|13902.2|13898.2|13896.2|13892.2|13904.2|13900.2|13892.2|13888.2|25
1610692500000|2021-01-15 06:35:00|13895.7|13891.7|13898.2|13894.2|13899.2|13895.2|13891.2|13887.2|15
1610692800000|2021-01-15 06:40:00|13900.2|13896.2|13904.2|13900.2|13905.7|13901.7|13898.2|13894.2|74
1610693100000|2021-01-15 06:45:00|13903.7|13899.7|13895.7|13891.7|13903.7|13899.7|13895.7|13891.7|38
1610693400000|2021-01-15 06:50:00|13894.7|13890.7|13885.2|13881.2|13894.7|13890.7|13884.2|13880.2|78
1610693700000|2021-01-15 06:55:00|13886.2|13882.2|13891.2|13887.2|13896.2|13892.2|13884.7|13880.7|74
1610694000000|2021-01-15 07:00:00|13890.2|13888.2|13912.7|13910.7|13913.2|13911.2|13877.2|13875.2|554
1610694300000|2021-01-15 07:05:00|13913.7|13911.7|13912.7|13910.7|13919.2|13917.2|13908.2|13906.2|324
1610694600000|2021-01-15 07:10:00|13912.2|13910.2|13914.7|13912.7|13923.7|13921.7|13908.7|13906.7|269
1610694900000|2021-01-15 07:15:00|13915.2|13913.2|13923.7|13921.7|13925.2|13923.2|13915.2|13913.2|133
1610695200000|2021-01-15 07:20:00|13923.2|13921.2|13930.7|13928.7|13931.2|13929.2|13921.7|13919.7|182
1610695500000|2021-01-15 07:25:00|13930.2|13928.2|13924.7|13922.7|13931.7|13929.7|13923.2|13921.2|123
1610695800000|2021-01-15 07:30:00|13924.2|13922.2|13928.2|13926.2|13928.7|13926.7|13919.7|13917.7|128
1610696100000|2021-01-15 07:35:00|13928.7|13926.7|13928.7|13926.7|13930.7|13928.7|13921.7|13919.7|202
1610696400000|2021-01-15 07:40:00|13927.7|13925.7|13924.7|13922.7|13930.7|13928.7|13922.2|13920.2|195
1610696700000|2021-01-15 07:45:00|13924.2|13922.2|13926.7|13924.7|13928.2|13926.2|13915.7|13913.7|225
1610697000000|2021-01-15 07:50:00|13926.2|13924.2|13920.7|13918.7|13928.7|13926.7|13917.2|13915.2|102
1610697300000|2021-01-15 07:55:00|13920.2|13918.2|13921.7|13919.7|13922.7|13920.7|13910.7|13908.7|401
1610697600000|2021-01-15 08:00:00|13921.3|13920.1|13917.3|13916.1|13942.3|13941.1|13912.8|13911.6|1851
1610697900000|2021-01-15 08:05:00|13918.3|13917.1|13949.8|13948.6|13954.8|13953.6|13918.3|13917.1|1458
1610698200000|2021-01-15 08:10:00|13950.3|13949.1|13938.3|13937.1|13954.8|13953.6|13931.8|13930.6|676
1610698500000|2021-01-15 08:15:00|13937.8|13936.6|13948.3|13947.1|13949.8|13948.6|13933.3|13932.1|453
1610698800000|2021-01-15 08:20:00|13948.8|13947.6|13937.3|13936.1|13950.8|13949.6|13934.8|13933.6|467
1610699100000|2021-01-15 08:25:00|13937.8|13936.6|13940.3|13939.1|13944.8|13943.6|13929.8|13928.6|532
1610699400000|2021-01-15 08:30:00|13940.8|13939.6|13956.3|13955.1|13960.3|13959.1|13938.3|13937.1|581
1610699700000|2021-01-15 08:35:00|13955.8|13954.6|13943.3|13942.1|13955.8|13954.6|13940.8|13939.6|453
1610700000000|2021-01-15 08:40:00|13942.3|13941.1|13936.3|13935.1|13943.3|13942.1|13935.8|13934.6|393
1610700300000|2021-01-15 08:45:00|13936.8|13935.6|13932.3|13931.1|13937.8|13936.6|13925.3|13924.1|423
1610700600000|2021-01-15 08:50:00|13931.8|13930.6|13931.3|13930.1|13933.3|13932.1|13917.8|13916.6|628
1610700900000|2021-01-15 08:55:00|13930.8|13929.6|13927.3|13926.1|13938.8|13937.6|13921.8|13920.6|474
1610701200000|2021-01-15 09:00:00|13926.8|13925.6|13936.3|13935.1|13939.8|13938.6|13920.3|13919.1|390
1610701500000|2021-01-15 09:05:00|13936.8|13935.6|13924.3|13923.1|13937.3|13936.1|13918.3|13917.1|405
1610701800000|2021-01-15 09:10:00|13923.8|13922.6|13928.3|13927.1|13928.8|13927.6|13917.3|13916.1|329
1610702100000|2021-01-15 09:15:00|13927.8|13926.6|13937.3|13936.1|13938.8|13937.6|13926.8|13925.6|339
1610702400000|2021-01-15 09:20:00|13936.8|13935.6|13934.8|13933.6|13938.8|13937.6|13929.3|13928.1|294
1610702700000|2021-01-15 09:25:00|13934.3|13933.1|13935.3|13934.1|13939.8|13938.6|13930.8|13929.6|278
1610703000000|2021-01-15 09:30:00|13935.8|13934.6|13935.3|13934.1|13937.8|13936.6|13929.8|13928.6|129
1610703300000|2021-01-15 09:35:00|13935.8|13934.6|13936.8|13935.6|13946.3|13945.1|13934.3|13933.1|415
1610703600000|2021-01-15 09:40:00|13936.3|13935.1|13938.3|13937.1|13944.8|13943.6|13933.3|13932.1|265
1610703900000|2021-01-15 09:45:00|13937.8|13936.6|13935.3|13934.1|13940.3|13939.1|13933.3|13932.1|182
1610704200000|2021-01-15 09:50:00|13934.8|13933.6|13935.3|13934.1|13936.3|13935.1|13926.3|13925.1|261
1610704500000|2021-01-15 09:55:00|13934.8|13933.6|13941.3|13940.1|13941.8|13940.6|13934.3|13933.1|146
1610704800000|2021-01-15 10:00:00|13940.8|13939.6|13945.8|13944.6|13945.8|13944.6|13938.3|13937.1|525
1610705100000|2021-01-15 10:05:00|13945.3|13944.1|13941.3|13940.1|13948.3|13947.1|13939.8|13938.6|395
1610705400000|2021-01-15 10:10:00|13941.8|13940.6|13934.3|13933.1|13946.3|13945.1|13931.8|13930.6|230
1610705700000|2021-01-15 10:15:00|13933.8|13932.6|13915.3|13914.1|13934.3|13933.1|13915.3|13914.1|326
1610706000000|2021-01-15 10:20:00|13914.3|13913.1|13914.8|13913.6|13917.8|13916.6|13902.3|13901.1|708
1610706300000|2021-01-15 10:25:00|13914.3|13913.1|13926.3|13925.1|13928.8|13927.6|13911.3|13910.1|392
1610706600000|2021-01-15 10:30:00|13926.8|13925.6|13943.3|13942.1|13945.8|13944.6|13925.3|13924.1|644
1610706900000|2021-01-15 10:35:00|13943.8|13942.6|13927.3|13926.1|13951.8|13950.6|13927.3|13926.1|440
1610707200000|2021-01-15 10:40:00|13927.8|13926.6|13926.3|13925.1|13937.3|13936.1|13925.8|13924.6|229
1610707500000|2021-01-15 10:45:00|13926.8|13925.6|13919.3|13918.1|13929.8|13928.6|13912.8|13911.6|391
1610707800000|2021-01-15 10:50:00|13918.8|13917.6|13922.3|13921.1|13931.3|13930.1|13909.8|13908.6|559
1610708100000|2021-01-15 10:55:00|13921.8|13920.6|13914.3|13913.1|13924.8|13923.6|13909.3|13908.1|406
1610708400000|2021-01-15 11:00:00|13913.8|13912.6|13908.3|13907.1|13920.3|13919.1|13907.3|13906.1|349
1610708700000|2021-01-15 11:05:00|13907.3|13906.1|13911.3|13910.1|13911.8|13910.6|13897.8|13896.6|496
1610709000000|2021-01-15 11:10:00|13911.8|13910.6|13911.3|13910.1|13914.3|13913.1|13906.8|13905.6|262
1610709300000|2021-01-15 11:15:00|13911.8|13910.6|13906.3|13905.1|13911.8|13910.6|13897.3|13896.1|308
1610709600000|2021-01-15 11:20:00|13905.8|13904.6|13892.3|13891.1|13909.3|13908.1|13888.3|13887.1|493
1610709900000|2021-01-15 11:25:00|13892.8|13891.6|13897.3|13896.1|13897.8|13896.6|13883.8|13882.6|505
1610710200000|2021-01-15 11:30:00|13896.8|13895.6|13906.3|13905.1|13907.8|13906.6|13895.8|13894.6|287
1610710500000|2021-01-15 11:35:00|13906.8|13905.6|13904.8|13903.6|13909.8|13908.6|13902.8|13901.6|165
1610710800000|2021-01-15 11:40:00|13904.3|13903.1|13905.3|13904.1|13907.8|13906.6|13902.3|13901.1|135
1610711100000|2021-01-15 11:45:00|13904.8|13903.6|13890.8|13889.6|13905.8|13904.6|13888.8|13887.6|271
1610711400000|2021-01-15 11:50:00|13891.3|13890.1|13893.3|13892.1|13897.8|13896.6|13886.3|13885.1|369
1610711700000|2021-01-15 11:55:00|13892.8|13891.6|13887.3|13886.1|13895.3|13894.1|13876.3|13875.1|675
1610712000000|2021-01-15 12:00:00|13887.8|13886.6|13855.3|13854.1|13887.8|13886.6|13850.8|13849.6|2824
1610712300000|2021-01-15 12:05:00|13854.3|13853.1|13836.3|13835.1|13866.3|13865.1|13833.3|13832.1|1393
1610712600000|2021-01-15 12:10:00|13835.3|13834.1|13850.3|13849.1|13850.8|13849.6|13828.8|13827.6|695
1610712900000|2021-01-15 12:15:00|13849.8|13848.6|13853.8|13852.6|13855.3|13854.1|13844.3|13843.1|443
1610713200000|2021-01-15 12:20:00|13854.8|13853.6|13847.3|13846.1|13855.3|13854.1|13843.8|13842.6|306
1610713500000|2021-01-15 12:25:00|13847.8|13846.6|13851.3|13850.1|13851.3|13850.1|13838.8|13837.6|282
1610713800000|2021-01-15 12:30:00|13851.8|13850.6|13864.3|13863.1|13865.3|13864.1|13846.8|13845.6|553
1610714100000|2021-01-15 12:35:00|13863.8|13862.6|13865.3|13864.1|13873.8|13872.6|13860.3|13859.1|378
1610714400000|2021-01-15 12:40:00|13865.8|13864.6|13867.3|13866.1|13877.8|13876.6|13860.3|13859.1|410
1610714700000|2021-01-15 12:45:00|13866.8|13865.6|13852.3|13851.1|13872.8|13871.6|13851.8|13850.6|423
1610715000000|2021-01-15 12:50:00|13851.8|13850.6|13844.3|13843.1|13854.8|13853.6|13843.3|13842.1|497
1610715300000|2021-01-15 12:55:00|13843.8|13842.6|13840.3|13839.1|13847.8|13846.6|13837.3|13836.1|397
1610715600000|2021-01-15 13:00:00|13839.8|13838.6|13859.3|13858.1|13859.3|13858.1|13839.8|13838.6|278
1610715900000|2021-01-15 13:05:00|13859.8|13858.6|13862.3|13861.1|13872.8|13871.6|13857.8|13856.6|392
1610716200000|2021-01-15 13:10:00|13861.3|13860.1|13863.3|13862.1|13865.8|13864.6|13858.8|13857.6|155
1610716500000|2021-01-15 13:15:00|13862.8|13861.6|13865.3|13864.1|13869.3|13868.1|13862.3|13861.1|166
1610716800000|2021-01-15 13:20:00|13865.8|13864.6|13865.3|13864.1|13875.3|13874.1|13864.3|13863.1|174
1610717100000|2021-01-15 13:25:00|13864.8|13863.6|13865.8|13864.6|13871.3|13870.1|13861.8|13860.6|257
1610717400000|2021-01-15 13:30:00|13865.3|13864.1|13850.3|13849.1|13866.3|13865.1|13845.8|13844.6|375
1610717700000|2021-01-15 13:35:00|13850.8|13849.6|13858.3|13857.1|13860.8|13859.6|13850.3|13849.1|199
1610718000000|2021-01-15 13:40:00|13858.8|13857.6|13853.3|13852.1|13860.8|13859.6|13844.3|13843.1|196
1610718300000|2021-01-15 13:45:00|13853.8|13852.6|13850.3|13849.1|13855.3|13854.1|13843.8|13842.6|252
1610718600000|2021-01-15 13:50:00|13849.8|13848.6|13835.3|13834.1|13866.8|13865.6|13834.8|13833.6|506
1610718900000|2021-01-15 13:55:00|13834.8|13833.6|13842.3|13841.1|13846.3|13845.1|13831.3|13830.1|364
1610719200000|2021-01-15 14:00:00|13841.8|13840.6|13837.3|13836.1|13844.3|13843.1|13830.3|13829.1|303
1610719500000|2021-01-15 14:05:00|13837.8|13836.6|13834.3|13833.1|13842.8|13841.6|13833.8|13832.6|199
1610719800000|2021-01-15 14:10:00|13833.8|13832.6|13827.3|13826.1|13834.3|13833.1|13817.8|13816.6|459
1610720100000|2021-01-15 14:15:00|13826.8|13825.6|13825|13823.8|13832.3|13831.1|13821.5|13820.3|229
1610720400000|2021-01-15 14:20:00|13825.5|13824.3|13835|13833.8|13838|13836.8|13824.5|13823.3|265
1610720700000|2021-01-15 14:25:00|13833.5|13832.3|13820|13818.8|13833.5|13832.3|13816|13814.8|366
1610721000000|2021-01-15 14:30:00|13819.5|13818.3|13830|13828.8|13836.5|13835.3|13818.5|13817.3|571
1610721300000|2021-01-15 14:35:00|13829.5|13828.3|13806.5|13805.3|13832|13830.8|13804|13802.8|715
1610721600000|2021-01-15 14:40:00|13807|13805.8|13819|13817.8|13825|13823.8|13799.5|13798.3|695
1610721900000|2021-01-15 14:45:00|13819.5|13818.3|13830.5|13829.3|13831.5|13830.3|13815|13813.8|423
1610722200000|2021-01-15 14:50:00|13830|13828.8|13829|13827.8|13832.5|13831.3|13822|13820.8|372
1610722500000|2021-01-15 14:55:00|13828.5|13827.3|13825.5|13824.3|13829.5|13828.3|13813.5|13812.3|417
1610722800000|2021-01-15 15:00:00|13827|13825.8|13794.5|13793.3|13828.5|13827.3|13794.5|13793.3|982
1610723100000|2021-01-15 15:05:00|13795|13793.8|13721.5|13720.3|13796|13794.8|13721|13719.8|2143
1610723400000|2021-01-15 15:10:00|13721.2|13720|13739.7|13738.5|13757.7|13756.5|13715.7|13714.5|1395
1610723700000|2021-01-15 15:15:00|13739.2|13738|13715.7|13714.5|13747.2|13746|13706.7|13705.5|1173
1610724000000|2021-01-15 15:20:00|13716.7|13715.5|13677.7|13676.5|13721.7|13720.5|13673.7|13672.5|1501
1610724300000|2021-01-15 15:25:00|13677.2|13676|13712.7|13711.5|13717.2|13716|13671.7|13670.5|1285
1610724600000|2021-01-15 15:30:00|13712.2|13711|13731.7|13730.5|13737.7|13736.5|13688.7|13687.5|1133
1610724900000|2021-01-15 15:35:00|13732.2|13731|13733.7|13732.5|13737.7|13736.5|13719.2|13718|502
1610725200000|2021-01-15 15:40:00|13734.2|13733|13743.7|13742.5|13748.2|13747|13730.2|13729|487
1610725500000|2021-01-15 15:45:00|13744.2|13743|13745.7|13744.5|13751.2|13750|13735.2|13734|551
1610725800000|2021-01-15 15:50:00|13746.2|13745|13747.2|13746|13756.2|13755|13744.2|13743|464
1610726100000|2021-01-15 15:55:00|13746.7|13745.5|13756.7|13755.5|13758.2|13757|13739.7|13738.5|366
1610726400000|2021-01-15 16:00:00|13756.2|13755|13737.7|13736.5|13760.2|13759|13735.7|13734.5|606
1610726700000|2021-01-15 16:05:00|13737.2|13736|13736.7|13735.5|13746.7|13745.5|13725.7|13724.5|1048
1610727000000|2021-01-15 16:10:00|13737.2|13736|13747.7|13746.5|13757.2|13756|13729.2|13728|613
1610727300000|2021-01-15 16:15:00|13748.2|13747|13767.7|13766.5|13768.7|13767.5|13732.7|13731.5|617
1610727600000|2021-01-15 16:20:00|13767.2|13766|13756.7|13755.5|13775.2|13774|13756.2|13755|804
1610727900000|2021-01-15 16:25:00|13757.2|13756|13783.2|13782|13792.2|13791|13755.7|13754.5|1359
1610728200000|2021-01-15 16:30:00|13783.6|13781.6|13789.1|13787.1|13792.6|13790.6|13775.6|13773.6|1992
1610728500000|2021-01-15 16:35:00|13789.6|13787.6|13783.6|13781.6|13792.6|13790.6|13776.6|13774.6|1422
1610728800000|2021-01-15 16:40:00|13784.1|13782.1|13782.6|13780.6|13790.1|13788.1|13778.6|13776.6|320
1610729100000|2021-01-15 16:45:00|13783.1|13781.1|13778.1|13776.1|13787.6|13785.6|13777.1|13775.1|180
1610729400000|2021-01-15 16:50:00|13778.6|13776.6|13768.1|13766.1|13782.6|13780.6|13766.1|13764.1|621
1610729700000|2021-01-15 16:55:00|13767.6|13765.6|13776.1|13774.1|13780.1|13778.1|13765.1|13763.1|294
1610730000000|2021-01-15 17:00:00|13775.6|13773.6|13777.6|13775.6|13778.6|13776.6|13768.1|13766.1|172
1610730300000|2021-01-15 17:05:00|13778.6|13776.6|13771.1|13769.1|13782.6|13780.6|13770.6|13768.6|128
1610730600000|2021-01-15 17:10:00|13770.6|13768.6|13775.1|13773.1|13777.1|13775.1|13764.1|13762.1|145
1610730900000|2021-01-15 17:15:00|13775.6|13773.6|13776.1|13774.1|13780.1|13778.1|13774.1|13772.1|159
1610731200000|2021-01-15 17:20:00|13775.6|13773.6|13769.1|13767.1|13776.1|13774.1|13761.6|13759.6|180
1610731500000|2021-01-15 17:25:00|13768.6|13766.6|13772.1|13770.1|13777.1|13775.1|13767.1|13765.1|111
1610731800000|2021-01-15 17:30:00|13771.6|13769.6|13771.1|13769.1|13777.1|13775.1|13768.1|13766.1|94
1610732100000|2021-01-15 17:35:00|13771.6|13769.6|13778.1|13776.1|13779.1|13777.1|13768.6|13766.6|72
1610732400000|2021-01-15 17:40:00|13777.6|13775.6|13783.1|13781.1|13788.1|13786.1|13776.6|13774.6|83
1610732700000|2021-01-15 17:45:00|13782.6|13780.6|13785.1|13783.1|13788.6|13786.6|13780.1|13778.1|97
1610733000000|2021-01-15 17:50:00|13785.6|13783.6|13790.6|13788.6|13795.6|13793.6|13778.6|13776.6|150
1610733300000|2021-01-15 17:55:00|13790.1|13788.1|13790.6|13788.6|13792.1|13790.1|13788.1|13786.1|102
1610733600000|2021-01-15 18:00:00|13790.1|13788.1|13782.1|13780.1|13791.1|13789.1|13780.6|13778.6|149
1610733900000|2021-01-15 18:05:00|13782.6|13780.6|13786.1|13784.1|13789.6|13787.6|13782.1|13780.1|72
1610734200000|2021-01-15 18:10:00|13786.6|13784.6|13789.1|13787.1|13790.1|13788.1|13783.1|13781.1|40
1610734500000|2021-01-15 18:15:00|13788.6|13786.6|13798.1|13796.1|13806.1|13804.1|13788.1|13786.1|210
1610734800000|2021-01-15 18:20:00|13798.6|13796.6|13799.1|13797.1|13805.6|13803.6|13798.6|13796.6|60
1610735100000|2021-01-15 18:25:00|13799.6|13797.6|13799.1|13797.1|13801.6|13799.6|13797.1|13795.1|33
1610735400000|2021-01-15 18:30:00|13798.6|13796.6|13797.6|13795.6|13801.1|13799.1|13796.6|13794.6|32
1610735700000|2021-01-15 18:35:00|13797.1|13795.1|13805.1|13803.1|13806.1|13804.1|13795.1|13793.1|64
1610736000000|2021-01-15 18:40:00|13804.6|13802.6|13806.1|13804.1|13807.6|13805.6|13800.1|13798.1|64
1610736300000|2021-01-15 18:45:00|13806.6|13804.6|13800.1|13798.1|13809.1|13807.1|13799.6|13797.6|42
1610736600000|2021-01-15 18:50:00|13799.6|13797.6|13798.6|13796.6|13806.1|13804.1|13797.1|13795.1|61
1610736900000|2021-01-15 18:55:00|13798.1|13796.1|13800.6|13798.6|13803.1|13801.1|13794.6|13792.6|69
1610737200000|2021-01-15 19:00:00|13801.1|13799.1|13804.1|13802.1|13807.6|13805.6|13799.1|13797.1|59
1610737500000|2021-01-15 19:05:00|13803.6|13801.6|13791.1|13789.1|13804.1|13802.1|13790.6|13788.6|83
1610737800000|2021-01-15 19:10:00|13791.6|13789.6|13790.6|13788.6|13791.6|13789.6|13785.6|13783.6|67
1610738100000|2021-01-15 19:15:00|13791.1|13789.1|13791.1|13789.1|13794.6|13792.6|13786.1|13784.1|45
1610738400000|2021-01-15 19:20:00|13790.6|13788.6|13795.1|13793.1|13795.6|13793.6|13790.1|13788.1|31
1610738700000|2021-01-15 19:25:00|13795.6|13793.6|13798.1|13796.1|13800.1|13798.1|13790.1|13788.1|68
1610739000000|2021-01-15 19:30:00|13798.6|13796.6|13799.6|13797.6|13804.1|13802.1|13798.1|13796.1|36
1610739300000|2021-01-15 19:35:00|13800.1|13798.1|13801.1|13799.1|13804.6|13802.6|13797.6|13795.6|59
1610739600000|2021-01-15 19:40:00|13800.6|13798.6|13806.1|13804.1|13808.1|13806.1|13798.6|13796.6|37
1610739900000|2021-01-15 19:45:00|13806.6|13804.6|13801.1|13799.1|13808.6|13806.6|13799.1|13797.1|64
1610740200000|2021-01-15 19:50:00|13800.6|13798.6|13798.1|13796.1|13801.6|13799.6|13792.6|13790.6|43
1610740500000|2021-01-15 19:55:00|13798.6|13796.6|13793.1|13791.1|13799.1|13797.1|13792.6|13790.6|46
1610740800000|2021-01-15 20:00:00|13793.6|13791.6|13791.6|13789.6|13798.1|13796.1|13790.6|13788.6|48
1610741100000|2021-01-15 20:05:00|13792.1|13790.1|13783.6|13781.6|13793.1|13791.1|13780.6|13778.6|147
1610741400000|2021-01-15 20:10:00|13784.1|13782.1|13799.1|13797.1|13802.6|13800.6|13783.1|13781.1|91
1610741700000|2021-01-15 20:15:00|13799.6|13797.6|13793.6|13791.6|13805.6|13803.6|13793.1|13791.1|86
1610742000000|2021-01-15 20:20:00|13793.1|13791.1|13789.6|13787.6|13793.6|13791.6|13786.6|13784.6|27
1610742300000|2021-01-15 20:25:00|13789.1|13787.1|13786.1|13784.1|13790.6|13788.6|13785.1|13783.1|35
1610742600000|2021-01-15 20:30:00|13785.6|13783.6|13777.1|13775.1|13787.6|13785.6|13774.1|13772.1|83
1610742900000|2021-01-15 20:35:00|13778.1|13776.1|13781.1|13779.1|13785.6|13783.6|13778.1|13776.1|60
1610743200000|2021-01-15 20:40:00|13781.6|13779.6|13772.6|13770.6|13790.1|13788.1|13772.1|13770.1|104
1610743500000|2021-01-15 20:45:00|13772.1|13770.1|13769.6|13767.6|13779.1|13777.1|13767.1|13765.1|127
1610743800000|2021-01-15 20:50:00|13770.1|13768.1|13773.1|13771.1|13779.1|13777.1|13767.1|13765.1|127
1610744100000|2021-01-15 20:55:00|13772.6|13770.6|13769.1|13767.1|13775.6|13773.6|13760.6|13758.6|240
1610744400000|2021-01-15 21:00:00|13769.8|13764.8|13754.5|13749.5|13772.2|13767.2|13749.5|13744.5|28
1610744700000|2021-01-15 21:05:00|13753.7|13748.7|13751.9|13746.9|13758.5|13753.5|13745.8|13740.8|0
1610745000000|2021-01-15 21:10:00|13752.3|13747.3|13747.2|13742.2|13754.6|13749.6|13741.3|13736.3|0
1610745300000|2021-01-15 21:15:00|13747.6|13742.6|13741.7|13736.7|13747.6|13742.6|13739.7|13734.7|0
1610745600000|2021-01-15 21:20:00|13742|13737|13741|13736|13744.4|13739.4|13741|13736|0
1610745900000|2021-01-15 21:25:00|13742.3|13737.3|13743.4|13738.4|13743.9|13738.9|13740.5|13735.5|0
1610746200000|2021-01-15 21:30:00|13743.9|13738.9|13753.2|13748.2|13754|13749|13739.8|13734.8|0
1610746500000|2021-01-15 21:35:00|13752.4|13747.4|13750.4|13745.4|13759|13754|13749.6|13744.6|0
1610746800000|2021-01-15 21:40:00|13751.3|13746.3|13745|13740|13751.3|13746.3|13743|13738|0
1610747100000|2021-01-15 21:45:00|13744.2|13739.2|13749.4|13744.4|13750.4|13745.4|13741.7|13736.7|0
1610747400000|2021-01-15 21:50:00|13750.2|13745.2|13740.3|13735.3|13750.2|13745.2|13739.5|13734.5|0
1610747700000|2021-01-15 21:55:00|13740.5|13735.5|13732.4|13727.4|13742.1|13737.1|13731.1|13726.1|0
1610748000000|2021-01-15 22:00:00|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|13732.5|13727.5|0
1610924400000|2021-01-17 23:00:00|13759.8|13754.8|13757.8|13752.8|13762.3|13757.3|13753.7|13748.7|0
1610924700000|2021-01-17 23:05:00|13757.6|13752.6|13761.6|13756.6|13763.3|13758.3|13755.1|13750.1|0
1610925000000|2021-01-17 23:10:00|13762|13757|13771|13766|13771.8|13766.8|13761.2|13756.2|0
1610925300000|2021-01-17 23:15:00|13771.8|13766.8|13767.7|13762.7|13771.9|13766.9|13766.1|13761.1|0
1610925600000|2021-01-17 23:20:00|13766.9|13761.9|13770.8|13765.8|13770.8|13765.8|13761.9|13756.9|0
1610925900000|2021-01-17 23:25:00|13770|13765|13774.5|13769.5|13775.7|13770.7|13769.2|13764.2|0
1610926200000|2021-01-17 23:30:00|13775.3|13770.3|13768.5|13763.5|13776.1|13771.1|13766.6|13761.6|0
1610926500000|2021-01-17 23:35:00|13768.1|13763.1|13765|13760|13768.1|13763.1|13764.3|13759.3|0
1610926800000|2021-01-17 23:40:00|13764.2|13759.2|13750.2|13745.2|13765.2|13760.2|13750.2|13745.2|0
1610927100000|2021-01-17 23:45:00|13750.6|13745.6|13742.7|13737.7|13755.9|13750.9|13741.9|13736.9|0
1610927400000|2021-01-17 23:50:00|13743.6|13738.6|13740.5|13735.5|13745.9|13740.9|13738|13733|0
1610927700000|2021-01-17 23:55:00|13740.9|13735.9|13740.3|13735.3|13747|13742|13737.9|13732.9|0
1610928000000|2021-01-18 00:00:00|13739.5|13734.5|13726|13721|13743|13738|13716.6|13711.6|0
1610928300000|2021-01-18 00:05:00|13725.1|13720.1|13735.4|13730.4|13737.5|13732.5|13718.7|13713.7|0
1610928600000|2021-01-18 00:10:00|13735.8|13730.8|13737|13732|13742.8|13737.8|13735.8|13730.8|0
1610928900000|2021-01-18 00:15:00|13736.2|13731.2|13743.1|13739.1|13746.1|13742.1|13715.6|13711.6|63
1610929200000|2021-01-18 00:20:00|13741.6|13737.6|13759.1|13755.1|13759.6|13755.6|13739.1|13735.1|29
1610929500000|2021-01-18 00:25:00|13758.6|13754.6|13760.6|13756.6|13769.6|13765.6|13752.6|13748.6|77
1610929800000|2021-01-18 00:30:00|13759.6|13755.6|13762.6|13758.6|13762.6|13758.6|13752.6|13748.6|3
1610930100000|2021-01-18 00:35:00|13763.1|13759.1|13756.6|13752.6|13766.6|13762.6|13756.6|13752.6|11
1610930400000|2021-01-18 00:40:00|13757.1|13753.1|13758.1|13754.1|13760.1|13756.1|13751.6|13747.6|4
1610930700000|2021-01-18 00:45:00|13757.6|13753.6|13763.1|13759.1|13769.1|13765.1|13757.6|13753.6|7
1610931000000|2021-01-18 00:50:00|13762.1|13758.1|13760.1|13756.1|13764.6|13760.6|13755.1|13751.1|5
1610931300000|2021-01-18 00:55:00|13760.6|13756.6|13773.6|13769.6|13773.6|13769.6|13758.6|13754.6|26
1610931600000|2021-01-18 01:00:00|13774.1|13770.1|13771.6|13767.6|13777.6|13773.6|13765.1|13761.1|17
1610931900000|2021-01-18 01:05:00|13771.1|13767.1|13765.6|13761.6|13771.1|13767.1|13758.1|13754.1|8
1610932200000|2021-01-18 01:10:00|13766.1|13762.1|13757.1|13753.1|13766.1|13762.1|13752.1|13748.1|11
1610932500000|2021-01-18 01:15:00|13756.6|13752.6|13750.6|13746.6|13758.1|13754.1|13745.6|13741.6|19
1610932800000|2021-01-18 01:20:00|13750.1|13746.1|13745.6|13741.6|13753.6|13749.6|13740.6|13736.6|7
1610933100000|2021-01-18 01:25:00|13745.1|13741.1|13747.6|13743.6|13752.6|13748.6|13740.1|13736.1|25
1610933400000|2021-01-18 01:30:00|13751.6|13747.6|13747.6|13743.6|13752.1|13748.1|13745.6|13741.6|14
1610933700000|2021-01-18 01:35:00|13748.1|13744.1|13748.1|13744.1|13749.6|13745.6|13741.1|13737.1|19
1610934000000|2021-01-18 01:40:00|13747.6|13743.6|13755.6|13751.6|13756.1|13752.1|13745.6|13741.6|17
1610934300000|2021-01-18 01:45:00|13756.1|13752.1|13758.6|13754.6|13761.6|13757.6|13750.1|13746.1|6
1610934600000|2021-01-18 01:50:00|13759.1|13755.1|13762.6|13758.6|13763.1|13759.1|13757.1|13753.1|0
1610934900000|2021-01-18 01:55:00|13762.1|13758.1|13760.6|13756.6|13762.6|13758.6|13758.1|13754.1|0
1610935200000|2021-01-18 02:00:00|13759.6|13755.6|13759.1|13755.1|13765.6|13761.6|13757.6|13753.6|5
1610935500000|2021-01-18 02:05:00|13758.6|13754.6|13755.6|13751.6|13759.1|13755.1|13753.1|13749.1|13
1610935800000|2021-01-18 02:10:00|13756.1|13752.1|13766.6|13762.6|13766.6|13762.6|13750.1|13746.1|7
1610936100000|2021-01-18 02:15:00|13764.6|13760.6|13765.1|13761.1|13765.6|13761.6|13759.1|13755.1|12
1610936400000|2021-01-18 02:20:00|13764.6|13760.6|13760.1|13756.1|13764.6|13760.6|13760.1|13756.1|3
1610936700000|2021-01-18 02:25:00|13761.1|13757.1|13757.6|13753.6|13761.6|13757.6|13754.6|13750.6|2
1610937000000|2021-01-18 02:30:00|13756.6|13752.6|13753.1|13749.1|13760.1|13756.1|13748.6|13744.6|31
1610937300000|2021-01-18 02:35:00|13754.1|13750.1|13754.6|13750.6|13756.6|13752.6|13752.6|13748.6|9
1610937600000|2021-01-18 02:40:00|13753.6|13749.6|13753.1|13749.1|13753.6|13749.6|13750.1|13746.1|12
1610937900000|2021-01-18 02:45:00|13752.6|13748.6|13756.1|13752.1|13756.1|13752.1|13748.1|13744.1|9
1610938200000|2021-01-18 02:50:00|13755.6|13751.6|13755.1|13751.1|13759.6|13755.6|13752.6|13748.6|7
1610938500000|2021-01-18 02:55:00|13754.6|13750.6|13755.6|13751.6|13757.1|13753.1|13753.6|13749.6|1
1610938800000|2021-01-18 03:00:00|13755.1|13751.1|13753.6|13749.6|13755.1|13751.1|13752.1|13748.1|3
1610939100000|2021-01-18 03:05:00|13753.1|13749.1|13745.6|13741.6|13753.1|13749.1|13745.6|13741.6|2
1610939400000|2021-01-18 03:10:00|13745.1|13741.1|13747.6|13743.6|13748.1|13744.1|13744.1|13740.1|9
1610939700000|2021-01-18 03:15:00|13746.6|13742.6|13748.1|13744.1|13748.1|13744.1|13745.6|13741.6|8
1610940000000|2021-01-18 03:20:00|13748.6|13744.6|13749.6|13745.6|13750.6|13746.6|13743.1|13739.1|35
1610940300000|2021-01-18 03:25:00|13750.1|13746.1|13750.1|13746.1|13753.6|13749.6|13750.1|13746.1|9
1610940600000|2021-01-18 03:30:00|13749.1|13745.1|13752.6|13748.6|13755.6|13751.6|13746.1|13742.1|6
1610940900000|2021-01-18 03:35:00|13752.1|13748.1|13756.1|13752.1|13758.1|13754.1|13752.1|13748.1|11
1610941200000|2021-01-18 03:40:00|13756.6|13752.6|13760.6|13756.6|13760.6|13756.6|13754.6|13750.6|15
1610941500000|2021-01-18 03:45:00|13760.1|13756.1|13753.6|13749.6|13760.1|13756.1|13753.1|13749.1|5
1610941800000|2021-01-18 03:50:00|13754.1|13750.1|13750.1|13746.1|13755.6|13751.6|13747.1|13743.1|8
1610942100000|2021-01-18 03:55:00|13749.6|13745.6|13752.1|13748.1|13753.6|13749.6|13749.6|13745.6|6
1610942400000|2021-01-18 04:00:00|13751.1|13747.1|13747.6|13743.6|13754.6|13750.6|13747.6|13743.6|26
1610942700000|2021-01-18 04:05:00|13748.1|13744.1|13750.1|13746.1|13752.1|13748.1|13748.1|13744.1|13
1610943000000|2021-01-18 04:10:00|13749.6|13745.6|13745.6|13741.6|13749.6|13745.6|13745.6|13741.6|4
1610943300000|2021-01-18 04:15:00|13745.1|13741.1|13745.6|13741.6|13745.6|13741.6|13743.6|13739.6|2
1610943600000|2021-01-18 04:20:00|13745.1|13741.1|13743.1|13739.1|13745.1|13741.1|13743.1|13739.1|3
1610943900000|2021-01-18 04:25:00|13742.6|13738.6|13740.1|13736.1|13742.6|13738.6|13735.6|13731.6|6
1610944200000|2021-01-18 04:30:00|13739.6|13735.6|13750.6|13746.6|13750.6|13746.6|13738.6|13734.6|5
1610944500000|2021-01-18 04:35:00|13751.1|13747.1|13748.6|13744.6|13752.1|13748.1|13748.6|13744.6|8
1610944800000|2021-01-18 04:40:00|13749.1|13745.1|13748.1|13744.1|13750.1|13746.1|13745.6|13741.6|11
1610945100000|2021-01-18 04:45:00|13746.6|13742.6|13746.1|13742.1|13746.6|13742.6|13744.6|13740.6|2
1610945400000|2021-01-18 04:50:00|13745.1|13741.1|13745.1|13741.1|13746.1|13742.1|13745.1|13741.1|1
1610945700000|2021-01-18 04:55:00|13744.6|13740.6|13747.6|13743.6|13747.6|13743.6|13743.1|13739.1|8
1610946000000|2021-01-18 05:00:00|13745.1|13741.1|13747.6|13743.6|13749.1|13745.1|13745.1|13741.1|13
1610946300000|2021-01-18 05:05:00|13747.1|13743.1|13744.1|13740.1|13747.1|13743.1|13741.1|13737.1|10
1610946600000|2021-01-18 05:10:00|13744.6|13740.6|13750.6|13746.6|13750.6|13746.6|13744.1|13740.1|16
1610946900000|2021-01-18 05:15:00|13751.1|13747.1|13751.1|13747.1|13753.6|13749.6|13750.6|13746.6|7
1610947200000|2021-01-18 05:20:00|13750.6|13746.6|13747.1|13743.1|13750.6|13746.6|13747.1|13743.1|5
1610947500000|2021-01-18 05:25:00|13747.6|13743.6|13751.6|13747.6|13752.1|13748.1|13747.1|13743.1|3
1610947800000|2021-01-18 05:30:00|13752.6|13748.6|13752.1|13748.1|13754.1|13750.1|13746.6|13742.6|8
1610948100000|2021-01-18 05:35:00|13752.6|13748.6|13763.1|13759.1|13763.6|13759.6|13752.6|13748.6|38
1610948400000|2021-01-18 05:40:00|13762.1|13758.1|13761.1|13757.1|13763.6|13759.6|13760.1|13756.1|8
1610948700000|2021-01-18 05:45:00|13761.6|13757.6|13760.1|13756.1|13762.1|13758.1|13755.1|13751.1|8
1610949000000|2021-01-18 05:50:00|13761.1|13757.1|13760.6|13756.6|13763.6|13759.6|13759.6|13755.6|3
1610949300000|2021-01-18 05:55:00|13760.1|13756.1|13759.6|13755.6|13761.1|13757.1|13758.6|13754.6|5
1610949600000|2021-01-18 06:00:00|13759.1|13755.1|13753.6|13749.6|13759.6|13755.6|13753.1|13749.1|12
1610949900000|2021-01-18 06:05:00|13752.6|13748.6|13747.1|13743.1|13754.1|13750.1|13745.1|13741.1|24
1610950200000|2021-01-18 06:10:00|13746.1|13742.1|13742.6|13738.6|13747.6|13743.6|13741.1|13737.1|25
1610950500000|2021-01-18 06:15:00|13743.1|13739.1|13743.1|13739.1|13744.6|13740.6|13742.1|13738.1|7
1610950800000|2021-01-18 06:20:00|13743.6|13739.6|13744.6|13740.6|13744.6|13740.6|13742.1|13738.1|5
1610951100000|2021-01-18 06:25:00|13745.1|13741.1|13751.1|13747.1|13751.1|13747.1|13745.1|13741.1|7
1610951400000|2021-01-18 06:30:00|13750.6|13746.6|13751.1|13747.1|13752.6|13748.6|13748.6|13744.6|11
1610951700000|2021-01-18 06:35:00|13749.6|13745.6|13745.1|13741.1|13750.6|13746.6|13744.1|13740.1|15
1610952000000|2021-01-18 06:40:00|13749.6|13745.6|13750.1|13746.1|13750.6|13746.6|13748.6|13744.6|23
1610952300000|2021-01-18 06:45:00|13750.6|13746.6|13749.6|13745.6|13751.6|13747.6|13748.6|13744.6|19
1610952600000|2021-01-18 06:50:00|13749.1|13745.1|13747.1|13743.1|13749.1|13745.1|13745.6|13741.6|8
1610952900000|2021-01-18 06:55:00|13746.6|13742.6|13749.6|13745.6|13749.6|13745.6|13746.6|13742.6|3
1610953200000|2021-01-18 07:00:00|13748.6|13746.6|13740.1|13738.1|13751.6|13749.6|13738.1|13736.1|218
1610953500000|2021-01-18 07:05:00|13739.6|13737.6|13718.1|13716.1|13739.6|13737.6|13713.6|13711.6|304
1610953800000|2021-01-18 07:10:00|13718.6|13716.6|13723.1|13721.1|13732.6|13730.6|13717.1|13715.1|193
1610954100000|2021-01-18 07:15:00|13724.1|13722.1|13729.1|13727.1|13732.1|13730.1|13720.6|13718.6|116
1610954400000|2021-01-18 07:20:00|13728.6|13726.6|13724.1|13722.1|13729.6|13727.6|13720.1|13718.1|98
1610954700000|2021-01-18 07:25:00|13724.6|13722.6|13723.1|13721.1|13729.1|13727.1|13721.1|13719.1|71
1610955000000|2021-01-18 07:30:00|13722.6|13720.6|13719.6|13717.6|13724.1|13722.1|13718.6|13716.6|80
1610955300000|2021-01-18 07:35:00|13719.1|13717.1|13717.1|13715.1|13725.1|13723.1|13715.6|13713.6|106
1610955600000|2021-01-18 07:40:00|13716.6|13714.6|13705.6|13703.6|13716.6|13714.6|13699.6|13697.6|225
1610955900000|2021-01-18 07:45:00|13704.6|13702.6|13712.1|13710.1|13714.1|13712.1|13696.6|13694.6|337
1610956200000|2021-01-18 07:50:00|13711.1|13709.1|13710.1|13708.1|13719.6|13717.6|13708.6|13706.6|201
1610956500000|2021-01-18 07:55:00|13709.1|13707.1|13704.6|13702.6|13720.6|13718.6|13703.6|13701.6|276
1610956800000|2021-01-18 08:00:00|13704.2|13703|13746.7|13745.5|13750.2|13749|13692.2|13691|1432
1610957100000|2021-01-18 08:05:00|13747.7|13746.5|13752.7|13751.5|13759.2|13758|13744.7|13743.5|816
1610957400000|2021-01-18 08:10:00|13751.7|13750.5|13757.2|13756|13757.7|13756.5|13741.7|13740.5|674
1610957700000|2021-01-18 08:15:00|13756.7|13755.5|13762.7|13761.5|13763.2|13762|13750.2|13749|468
1610958000000|2021-01-18 08:20:00|13762.2|13761|13773.2|13772|13783.7|13782.5|13754.2|13753|690
1610958300000|2021-01-18 08:25:00|13773.7|13772.5|13763.7|13762.5|13774.7|13773.5|13759.7|13758.5|500
1610958600000|2021-01-18 08:30:00|13764.2|13763|13773.7|13772.5|13776.7|13775.5|13754.2|13753|463
1610958900000|2021-01-18 08:35:00|13773.2|13772|13774.7|13773.5|13782.7|13781.5|13767.7|13766.5|342
1610959200000|2021-01-18 08:40:00|13774.9|13773.7|13771.9|13770.7|13781.4|13780.2|13765.4|13764.2|281
1610959500000|2021-01-18 08:45:00|13772.4|13771.2|13776.4|13775.2|13782.4|13781.2|13770.4|13769.2|169
1610959800000|2021-01-18 08:50:00|13776.9|13775.7|13771.9|13770.7|13779.9|13778.7|13770.9|13769.7|185
1610960100000|2021-01-18 08:55:00|13771.4|13770.2|13772.9|13771.7|13776.4|13775.2|13758.9|13757.7|303
1610960400000|2021-01-18 09:00:00|13773.4|13772.2|13768.9|13767.7|13774.9|13773.7|13764.9|13763.7|265
1610960700000|2021-01-18 09:05:00|13768.4|13767.2|13781.9|13780.7|13786.4|13785.2|13767.4|13766.2|240
1610961000000|2021-01-18 09:10:00|13782.4|13781.2|13794.9|13793.7|13795.9|13794.7|13779.4|13778.2|230
1610961300000|2021-01-18 09:15:00|13795.4|13794.2|13796.4|13795.2|13799.9|13798.7|13792.9|13791.7|335
1610961600000|2021-01-18 09:20:00|13796.9|13795.7|13785.9|13784.7|13798.9|13797.7|13785.4|13784.2|318
1610961900000|2021-01-18 09:25:00|13785.4|13784.2|13801.9|13800.7|13801.9|13800.7|13784.4|13783.2|255
1610962200000|2021-01-18 09:30:00|13802.4|13801.2|13791.9|13790.7|13803.9|13802.7|13787.9|13786.7|368
1610962500000|2021-01-18 09:35:00|13792.4|13791.2|13792.9|13791.7|13797.9|13796.7|13789.9|13788.7|190
1610962800000|2021-01-18 09:40:00|13792.4|13791.2|13786.9|13785.7|13792.9|13791.7|13781.9|13780.7|348
1610963100000|2021-01-18 09:45:00|13786.4|13785.2|13773.4|13772.2|13791.9|13790.7|13763.4|13762.2|428
1610963400000|2021-01-18 09:50:00|13773.9|13772.7|13774.9|13773.7|13777.4|13776.2|13766.9|13765.7|229
1610963700000|2021-01-18 09:55:00|13775.4|13774.2|13771.9|13770.7|13780.4|13779.2|13769.9|13768.7|179
1610964000000|2021-01-18 10:00:00|13772.4|13771.2|13774.9|13773.7|13775.4|13774.2|13761.9|13760.7|189
1610964300000|2021-01-18 10:05:00|13775.4|13774.2|13775.4|13774.2|13775.4|13774.2|13766.9|13765.7|212
1610964600000|2021-01-18 10:10:00|13776.4|13775.2|13778.4|13777.2|13780.9|13779.7|13776.4|13775.2|132
1610964900000|2021-01-18 10:15:00|13778.9|13777.7|13787.9|13786.7|13790.9|13789.7|13776.9|13775.7|242
1610965200000|2021-01-18 10:20:00|13787.4|13786.2|13783.9|13782.7|13795.4|13794.2|13782.9|13781.7|183
1610965500000|2021-01-18 10:25:00|13784.4|13783.2|13791.9|13790.7|13792.9|13791.7|13784.4|13783.2|96
1610965800000|2021-01-18 10:30:00|13791.4|13790.2|13782.9|13781.7|13792.9|13791.7|13782.9|13781.7|169
1610966100000|2021-01-18 10:35:00|13782.4|13781.2|13785.4|13784.2|13787.4|13786.2|13782.4|13781.2|58
1610966400000|2021-01-18 10:40:00|13783.4|13782.2|13788.9|13787.7|13789.9|13788.7|13783.4|13782.2|148
1610966700000|2021-01-18 10:45:00|13789.4|13788.2|13795.9|13794.7|13801.4|13800.2|13788.4|13787.2|194
1610967000000|2021-01-18 10:50:00|13796.4|13795.2|13796.9|13795.7|13797.9|13796.7|13791.9|13790.7|127
1610967300000|2021-01-18 10:55:00|13796.4|13795.2|13792.4|13791.2|13798.9|13797.7|13789.9|13788.7|137
1610967600000|2021-01-18 11:00:00|13792.9|13791.7|13796.9|13795.7|13799.4|13798.2|13789.4|13788.2|122
1610967900000|2021-01-18 11:05:00|13796.4|13795.2|13811.9|13810.7|13813.4|13812.2|13790.4|13789.2|441
1610968200000|2021-01-18 11:10:00|13811.4|13810.2|13829.9|13828.7|13837.4|13836.2|13808.4|13807.2|576
1610968500000|2021-01-18 11:15:00|13830.4|13829.2|13824.9|13823.7|13833.4|13832.2|13820.9|13819.7|251
1610968800000|2021-01-18 11:20:00|13825.4|13824.2|13814.9|13813.7|13826.4|13825.2|13813.4|13812.2|219
1610969100000|2021-01-18 11:25:00|13814.4|13813.2|13794.9|13793.7|13814.9|13813.7|13792.4|13791.2|442
1610969400000|2021-01-18 11:30:00|13795.4|13794.2|13789.9|13788.7|13797.4|13796.2|13783.9|13782.7|292
1610969700000|2021-01-18 11:35:00|13789.4|13788.2|13790.9|13789.7|13797.4|13796.2|13788.9|13787.7|232
1610970000000|2021-01-18 11:40:00|13790.4|13789.2|13781.9|13780.7|13797.9|13796.7|13780.4|13779.2|243
1610970300000|2021-01-18 11:45:00|13783.4|13782.2|13791.9|13790.7|13791.9|13790.7|13777.4|13776.2|293
1610970600000|2021-01-18 11:50:00|13790.9|13789.7|13799.9|13798.7|13801.9|13800.7|13790.9|13789.7|197
1610970900000|2021-01-18 11:55:00|13800.4|13799.2|13795.9|13794.7|13801.4|13800.2|13793.4|13792.2|123
1610971200000|2021-01-18 12:00:00|13796.9|13795.7|13802.9|13801.7|13807.9|13806.7|13796.9|13795.7|172
1610971500000|2021-01-18 12:05:00|13803.4|13802.2|13809.9|13808.7|13813.4|13812.2|13803.4|13802.2|166
1610971800000|2021-01-18 12:10:00|13810.4|13809.2|13806.9|13805.7|13812.4|13811.2|13804.9|13803.7|105
1610972100000|2021-01-18 12:15:00|13807.4|13806.2|13804.9|13803.7|13810.4|13809.2|13804.9|13803.7|72
1610972400000|2021-01-18 12:20:00|13804.4|13803.2|13809.9|13808.7|13814.9|13813.7|13803.4|13802.2|137
1610972700000|2021-01-18 12:25:00|13810.4|13809.2|13808.9|13807.7|13812.9|13811.7|13806.4|13805.2|73
1610973000000|2021-01-18 12:30:00|13809.4|13808.2|13804.9|13803.7|13812.9|13811.7|13803.9|13802.7|173
1610973300000|2021-01-18 12:35:00|13805.4|13804.2|13812.9|13811.7|13816.9|13815.7|13803.9|13802.7|93
1610973600000|2021-01-18 12:40:00|13812.5|13811.3|13810.5|13809.3|13818|13816.8|13810.5|13809.3|75
1610973900000|2021-01-18 12:45:00|13809.5|13808.3|13801.5|13800.3|13810.5|13809.3|13801|13799.8|105
1610974200000|2021-01-18 12:50:00|13802|13800.8|13789.5|13788.3|13805|13803.8|13789|13787.8|324
1610974500000|2021-01-18 12:55:00|13789|13787.8|13797.5|13796.3|13799.5|13798.3|13785.5|13784.3|222
1610974800000|2021-01-18 13:00:00|13798|13796.8|13804|13802.8|13804.5|13803.3|13796.5|13795.3|144
1610975100000|2021-01-18 13:05:00|13803.5|13802.3|13804.5|13803.3|13810.5|13809.3|13802|13800.8|151
1610975400000|2021-01-18 13:10:00|13803.5|13802.3|13807.5|13806.3|13807.5|13806.3|13800|13798.8|117
1610975700000|2021-01-18 13:15:00|13807|13805.8|13806.5|13805.3|13809|13807.8|13803.5|13802.3|99
1610976000000|2021-01-18 13:20:00|13807|13805.8|13814|13812.8|13816|13814.8|13807|13805.8|161
1610976300000|2021-01-18 13:25:00|13813.5|13812.3|13808|13806.8|13822|13820.8|13808|13806.8|303
1610976600000|2021-01-18 13:30:00|13809|13807.8|13817|13815.8|13817|13815.8|13808.5|13807.3|139
1610976900000|2021-01-18 13:35:00|13817.5|13816.3|13819.5|13818.3|13821.5|13820.3|13813.5|13812.3|111
1610977200000|2021-01-18 13:40:00|13819|13817.8|13818.5|13817.3|13824|13822.8|13818.5|13817.3|108
1610977500000|2021-01-18 13:45:00|13818|13816.8|13823|13821.8|13824|13822.8|13818|13816.8|92
1610977800000|2021-01-18 13:50:00|13823.5|13822.3|13826|13824.8|13835|13833.8|13822|13820.8|309
1610978100000|2021-01-18 13:55:00|13826.5|13825.3|13824|13822.8|13828.5|13827.3|13824|13822.8|127
1610978400000|2021-01-18 14:00:00|13824.5|13823.3|13815.5|13814.3|13825|13823.8|13815.5|13814.3|199
1610978700000|2021-01-18 14:05:00|13816|13814.8|13816.5|13815.3|13818.5|13817.3|13807|13805.8|285
1610979000000|2021-01-18 14:10:00|13817|13815.8|13819.5|13818.3|13825.5|13824.3|13817|13815.8|130
1610979300000|2021-01-18 14:15:00|13819|13817.8|13811.5|13810.3|13823|13821.8|13811|13809.8|148
1610979600000|2021-01-18 14:20:00|13812|13810.8|13816.5|13815.3|13818|13816.8|13807|13805.8|126
1610979900000|2021-01-18 14:25:00|13816|13814.8|13815.5|13814.3|13817.5|13816.3|13812|13810.8|99
1610980200000|2021-01-18 14:30:00|13816|13814.8|13810|13808.8|13819|13817.8|13809|13807.8|145
1610980500000|2021-01-18 14:35:00|13810.5|13809.3|13817.5|13816.3|13819.5|13818.3|13810|13808.8|145
1610980800000|2021-01-18 14:40:00|13817|13815.8|13818.5|13817.3|13822.5|13821.3|13817|13815.8|100
1610981100000|2021-01-18 14:45:00|13819|13817.8|13820|13818.8|13823|13821.8|13817|13815.8|110
1610981400000|2021-01-18 14:50:00|13818.5|13817.3|13825.5|13824.3|13831|13829.8|13818|13816.8|177
1610981700000|2021-01-18 14:55:00|13825|13823.8|13825|13823.8|13827.5|13826.3|13823|13821.8|145
1610982000000|2021-01-18 15:00:00|13825.5|13824.3|13819.5|13818.3|13835|13833.8|13819|13817.8|237
1610982300000|2021-01-18 15:05:00|13820|13818.8|13826.5|13825.3|13832.5|13831.3|13820|13818.8|210
1610982600000|2021-01-18 15:10:00|13827.2|13826|13825.2|13824|13830.2|13829|13820.7|13819.5|161
1610982900000|2021-01-18 15:15:00|13825.7|13824.5|13819.2|13818|13828.2|13827|13817.2|13816|241
1610983200000|2021-01-18 15:20:00|13819.7|13818.5|13827.2|13826|13827.7|13826.5|13818.7|13817.5|140
1610983500000|2021-01-18 15:25:00|13827.7|13826.5|13820.2|13819|13832.7|13831.5|13812.7|13811.5|270
1610983800000|2021-01-18 15:30:00|13820.7|13819.5|13827.7|13826.5|13833.7|13832.5|13820.2|13819|194
1610984100000|2021-01-18 15:35:00|13828.2|13827|13831.2|13830|13833.7|13832.5|13826.2|13825|217
1610984400000|2021-01-18 15:40:00|13831.7|13830.5|13831.2|13830|13832.2|13831|13827.2|13826|159
1610984700000|2021-01-18 15:45:00|13831.7|13830.5|13829.2|13828|13833.7|13832.5|13827.7|13826.5|126
1610985000000|2021-01-18 15:50:00|13828.7|13827.5|13836.7|13835.5|13837.7|13836.5|13827.7|13826.5|181
1610985300000|2021-01-18 15:55:00|13836.2|13835|13834.2|13833|13847.7|13846.5|13833.2|13832|352
1610985600000|2021-01-18 16:00:00|13836.2|13835|13837.2|13836|13839.2|13838|13834.7|13833.5|172
1610985900000|2021-01-18 16:05:00|13837.7|13836.5|13837.2|13836|13840.7|13839.5|13834.7|13833.5|166
1610986200000|2021-01-18 16:10:00|13837.7|13836.5|13832.2|13831|13840.7|13839.5|13830.2|13829|384
1610986500000|2021-01-18 16:15:00|13831.7|13830.5|13829.7|13828.5|13835.2|13834|13829.7|13828.5|191
1610986800000|2021-01-18 16:20:00|13830.2|13829|13837.2|13836|13843.7|13842.5|13830.2|13829|291
1610987100000|2021-01-18 16:25:00|13837.7|13836.5|13841.2|13840|13843.2|13842|13835.7|13834.5|292
1610987400000|2021-01-18 16:30:00|13841.6|13839.6|13846.1|13844.1|13858.1|13856.1|13841.1|13839.1|729
1610987700000|2021-01-18 16:35:00|13846.6|13844.6|13847.6|13845.6|13850.6|13848.6|13842.1|13840.1|376
1610988000000|2021-01-18 16:40:00|13848.1|13846.1|13844.6|13842.6|13850.1|13848.1|13844.1|13842.1|154
1610988300000|2021-01-18 16:45:00|13845.1|13843.1|13845.1|13843.1|13846.6|13844.6|13843.1|13841.1|83
1610988600000|2021-01-18 16:50:00|13845.6|13843.6|13846.6|13844.6|13847.6|13845.6|13845.1|13843.1|59
1610988900000|2021-01-18 16:55:00|13847.1|13845.1|13853.6|13851.6|13854.6|13852.6|13847.1|13845.1|85
1610989200000|2021-01-18 17:00:00|13854.1|13852.1|13851.6|13849.6|13855.1|13853.1|13851.6|13849.6|67
1610989500000|2021-01-18 17:05:00|13852.1|13850.1|13852.6|13850.6|13854.1|13852.1|13850.6|13848.6|34
1610989800000|2021-01-18 17:10:00|13853.1|13851.1|13852.6|13850.6|13855.6|13853.6|13852.6|13850.6|32
1610990100000|2021-01-18 17:15:00|13853.1|13851.1|13854.6|13852.6|13855.1|13853.1|13852.1|13850.1|39
1610990400000|2021-01-18 17:20:00|13855.1|13853.1|13854.6|13852.6|13858.6|13856.6|13854.1|13852.1|90
1610990700000|2021-01-18 17:25:00|13854.1|13852.1|13848.6|13846.6|13855.6|13853.6|13848.1|13846.1|38
1610991000000|2021-01-18 17:30:00|13849.1|13847.1|13850.6|13848.6|13855.1|13853.1|13847.6|13845.6|49
1610991300000|2021-01-18 17:35:00|13850.1|13848.1|13851.6|13849.6|13851.6|13849.6|13849.1|13847.1|19
1610991600000|2021-01-18 17:40:00|13852.1|13850.1|13849.6|13847.6|13854.1|13852.1|13849.1|13847.1|41
1610991900000|2021-01-18 17:45:00|13850.1|13848.1|13850.1|13848.1|13852.1|13850.1|13849.6|13847.6|27
1610992200000|2021-01-18 17:50:00|13850.6|13848.6|13853.1|13851.1|13853.6|13851.6|13850.6|13848.6|48
1610992500000|2021-01-18 17:55:00|13853.6|13851.6|13852.1|13850.1|13855.1|13853.1|13851.1|13849.1|32
1610992800000|2021-01-18 18:00:00|13852.6|13850.6|13855.6|13853.6|13855.6|13853.6|13850.6|13848.6|53
1610993100000|2021-01-18 18:05:00|13856.1|13854.1|13854.1|13852.1|13856.6|13854.6|13854.1|13852.1|28
1610993400000|2021-01-18 18:10:00|13853.6|13851.6|13855.6|13853.6|13856.1|13854.1|13853.6|13851.6|18
1610993700000|2021-01-18 18:15:00|13854.6|13852.6|13851.6|13849.6|13854.6|13852.6|13851.6|13849.6|31
1610994000000|2021-01-18 18:20:00|13852.1|13850.1|13851.1|13849.1|13852.1|13850.1|13851.1|13849.1|6
1610994300000|2021-01-18 18:25:00|13851.6|13849.6|13851.1|13849.1|13852.6|13850.6|13850.1|13848.1|18
1610994600000|2021-01-18 18:30:00|13851.6|13849.6|13850.6|13848.6|13853.6|13851.6|13850.6|13848.6|13
1610994900000|2021-01-18 18:35:00|13851.1|13849.1|13851.6|13849.6|13851.6|13849.6|13850.1|13848.1|16
1610995200000|2021-01-18 18:40:00|13852.1|13850.1|13853.1|13851.1|13854.1|13852.1|13852.1|13850.1|7
1610995500000|2021-01-18 18:45:00|13852.6|13850.6|13852.1|13850.1|13853.6|13851.6|13852.1|13850.1|12
1610995800000|2021-01-18 18:50:00|13852.6|13850.6|13853.1|13851.1|13853.1|13851.1|13850.1|13848.1|19
1610996100000|2021-01-18 18:55:00|13852.1|13850.1|13852.6|13850.6|13852.6|13850.6|13849.1|13847.1|13
1610996400000|2021-01-18 19:00:00|13853.1|13851.1|13851.1|13849.1|13853.6|13851.6|13850.6|13848.6|10
1610996700000|2021-01-18 19:05:00|13851.6|13849.6|13851.6|13849.6|13853.1|13851.1|13851.1|13849.1|4
1610997000000|2021-01-18 19:10:00|13852.1|13850.1|13851.6|13849.6|13852.1|13850.1|13851.1|13849.1|16
1610997300000|2021-01-18 19:15:00|13851.1|13849.1|13851.6|13849.6|13851.6|13849.6|13851.1|13849.1|2
1610997600000|2021-01-18 19:20:00|13851.1|13849.1|13852.1|13850.1|13853.1|13851.1|13850.1|13848.1|35
1610997900000|2021-01-18 19:25:00|13851.6|13849.6|13853.1|13851.1|13853.6|13851.6|13851.6|13849.6|1
1610998200000|2021-01-18 19:30:00|13852.1|13850.1|13853.1|13851.1|13853.6|13851.6|13852.1|13850.1|18
1610998500000|2021-01-18 19:35:00|13853.6|13851.6|13854.1|13852.1|13855.1|13853.1|13853.6|13851.6|17
1610998800000|2021-01-18 19:40:00|13853.6|13851.6|13854.1|13852.1|13854.1|13852.1|13853.6|13851.6|0
1610999100000|2021-01-18 19:45:00|13854.6|13852.6|13855.6|13853.6|13855.6|13853.6|13854.1|13852.1|5
1610999400000|2021-01-18 19:50:00|13856.1|13854.1|13856.6|13854.6|13857.1|13855.1|13855.6|13853.6|18
1610999700000|2021-01-18 19:55:00|13856.1|13854.1|13856.1|13854.1|13856.1|13854.1|13855.1|13853.1|7
1611000000000|2021-01-18 20:00:00|13857.1|13855.1|13854.1|13852.1|13857.1|13855.1|13853.6|13851.6|31
1611000300000|2021-01-18 20:05:00|13854.6|13852.6|13854.6|13852.6|13855.1|13853.1|13854.6|13852.6|9
1611000600000|2021-01-18 20:10:00|13855.1|13853.1|13856.1|13854.1|13856.1|13854.1|13854.6|13852.6|16
1611000900000|2021-01-18 20:15:00|13855.1|13853.1|13856.1|13854.1|13856.1|13854.1|13854.1|13852.1|29
1611001200000|2021-01-18 20:20:00|13858.6|13856.6|13863.1|13861.1|13864.1|13862.1|13857.1|13855.1|53
1611001500000|2021-01-18 20:25:00|13864.1|13862.1|13862.6|13860.6|13864.1|13862.1|13859.6|13857.6|39
1611001800000|2021-01-18 20:30:00|13864.1|13862.1|13870.6|13868.6|13871.1|13869.1|13863.6|13861.6|74
1611002100000|2021-01-18 20:35:00|13870.1|13868.1|13872.1|13870.1|13872.1|13870.1|13869.1|13867.1|35
1611002400000|2021-01-18 20:40:00|13873.1|13871.1|13872.1|13870.1|13873.1|13871.1|13869.1|13867.1|32
1611002700000|2021-01-18 20:45:00|13872.6|13870.6|13906.6|13904.6|13907.1|13905.1|13872.1|13870.1|414
1611003000000|2021-01-18 20:50:00|13909.6|13907.6|13886.1|13884.1|13913.1|13911.1|13885.6|13883.6|266
1611003300000|2021-01-18 20:55:00|13885.6|13883.6|13895.1|13893.1|13901.1|13899.1|13885.1|13883.1|176
1611003600000|2021-01-18 21:00:00|13896.6|13891.6|13896.2|13891.2|13897.1|13892.1|13896|13891|21
1611003900000|2021-01-18 21:05:00|13896|13891|13894.1|13889.1|13896|13891|13894.1|13889.1|0
1611004200000|2021-01-18 21:10:00|13894.2|13889.2|13893.9|13888.9|13894.2|13889.2|13893.7|13888.7|0
1611004500000|2021-01-18 21:15:00|13893.7|13888.7|13893.1|13888.1|13893.7|13888.7|13893.1|13888.1|0
1611004800000|2021-01-18 21:20:00|13893|13888|13890.4|13885.4|13893|13888|13890.4|13885.4|0
1611005100000|2021-01-18 21:25:00|13890.1|13885.1|13888.9|13883.9|13890.1|13885.1|13888.9|13883.9|0
1611005400000|2021-01-18 21:30:00|13888.2|13883.2|13888.2|13883.2|13888.3|13883.3|13888.1|13883.1|0
1611005700000|2021-01-18 21:35:00|13888.1|13883.1|13887.3|13882.3|13888.1|13883.1|13887|13882|0
1611006000000|2021-01-18 21:40:00|13886.3|13881.3|13886.8|13881.8|13886.8|13881.8|13886.3|13881.3|0
1611006300000|2021-01-18 21:45:00|13886.9|13881.9|13886.6|13881.6|13887.3|13882.3|13886.6|13881.6|0
1611006600000|2021-01-18 21:50:00|13886.7|13881.7|13887|13882|13887|13882|13886.6|13881.6|0
1611006900000|2021-01-18 21:55:00|13886.7|13881.7|13887.2|13882.2|13887.3|13882.3|13886.7|13881.7|0
1611007200000|2021-01-18 22:00:00|13887.5|13882.5|13887.7|13882.7|13887.7|13882.7|13887.5|13882.5|0
1611007500000|2021-01-18 22:05:00|13887.8|13882.8|13889.4|13884.4|13889.4|13884.4|13887.6|13882.6|0
1611007800000|2021-01-18 22:10:00|13890.1|13885.1|13891.7|13886.7|13891.7|13886.7|13890.1|13885.1|0
1611008100000|2021-01-18 22:15:00|13891.1|13886.1|13892.3|13887.3|13892.3|13887.3|13891.1|13886.1|0
1611008400000|2021-01-18 22:20:00|13892.4|13887.4|13892.4|13887.4|13892.4|13887.4|13892.4|13887.4|0
1611008700000|2021-01-18 22:25:00|13892.5|13887.5|13892.3|13887.3|13892.6|13887.6|13892.3|13887.3|0
1611009000000|2021-01-18 22:30:00|13892.2|13887.2|13892.3|13887.3|13892.3|13887.3|13892.2|13887.2|0
1611009300000|2021-01-18 22:35:00|13892.2|13887.2|13892.5|13887.5|13892.5|13887.5|13892|13887|0
1611009600000|2021-01-18 22:40:00|13892.4|13887.4|13892.4|13887.4|13892.5|13887.5|13892.4|13887.4|0
1611009900000|2021-01-18 22:45:00|13892.5|13887.5|13892.2|13887.2|13892.5|13887.5|13892.2|13887.2|0
1611010200000|2021-01-18 22:50:00|13890.5|13885.5|13886.3|13881.3|13890.5|13885.5|13886.2|13881.2|0
1611010500000|2021-01-18 22:55:00|13886.4|13881.4|13882.9|13877.9|13886.4|13881.4|13882.1|13877.1|0
1611010800000|2021-01-18 23:00:00|13883.1|13878.1|13883.7|13878.7|13887.9|13882.9|13878.9|13873.9|0
1611011100000|2021-01-18 23:05:00|13884.1|13879.1|13889.5|13884.5|13890.3|13885.3|13884.1|13879.1|0
1611011400000|2021-01-18 23:10:00|13889.1|13884.1|13889.5|13884.5|13893|13888|13888.5|13883.5|0
1611011700000|2021-01-18 23:15:00|13889.1|13884.1|13886.8|13881.8|13889.5|13884.5|13886.8|13881.8|0
1611012000000|2021-01-18 23:20:00|13887.2|13882.2|13886.4|13881.4|13887.2|13882.2|13884.2|13879.2|0
1611012300000|2021-01-18 23:25:00|13886|13881|13892.8|13887.8|13892.8|13887.8|13886|13881|0
1611012600000|2021-01-18 23:30:00|13893.7|13888.7|13892.2|13887.2|13893.7|13888.7|13890.7|13885.7|0
1611012900000|2021-01-18 23:35:00|13891.3|13886.3|13891.1|13886.1|13892.4|13887.4|13890.5|13885.5|0
1611013200000|2021-01-18 23:40:00|13891.9|13886.9|13892.7|13887.7|13892.7|13887.7|13891.1|13886.1|0
1611013500000|2021-01-18 23:45:00|13893.5|13888.5|13893.9|13888.9|13894.3|13889.3|13892.3|13887.3|0
1611013800000|2021-01-18 23:50:00|13893.1|13888.1|13894|13889|13894.8|13889.8|13892.3|13887.3|0
1611014100000|2021-01-18 23:55:00|13894.8|13889.8|13895.9|13890.9|13897.4|13892.4|13894.8|13889.8|0
1611014400000|2021-01-19 00:00:00|13895.5|13890.5|13905.5|13900.5|13908.3|13903.3|13895.5|13890.5|0
1611014700000|2021-01-19 00:05:00|13905.9|13900.9|13906.9|13901.9|13908.6|13903.6|13905.3|13900.3|0
1611015000000|2021-01-19 00:10:00|13907.7|13902.7|13908.1|13903.1|13908.6|13903.6|13903.6|13898.6|0
1611015300000|2021-01-19 00:15:00|13908.9|13903.9|13916.1|13912.1|13922.1|13918.1|13905.1|13901.1|77
1611015600000|2021-01-19 00:20:00|13916.6|13912.6|13908.1|13904.1|13916.6|13912.6|13907.6|13903.6|11
1611015900000|2021-01-19 00:25:00|13907.6|13903.6|13908.6|13904.6|13908.6|13904.6|13902.6|13898.6|6
1611016200000|2021-01-19 00:30:00|13908.1|13904.1|13913.1|13909.1|13915.1|13911.1|13907.6|13903.6|12
1611016500000|2021-01-19 00:35:00|13914.6|13910.6|13924.1|13920.1|13924.1|13920.1|13914.6|13910.6|14
1611016800000|2021-01-19 00:40:00|13924.6|13920.6|13924.6|13920.6|13933.1|13929.1|13923.1|13919.1|26
1611017100000|2021-01-19 00:45:00|13925.1|13921.1|13927.1|13923.1|13927.1|13923.1|13921.1|13917.1|20
1611017400000|2021-01-19 00:50:00|13926.6|13922.6|13925.1|13921.1|13928.6|13924.6|13923.1|13919.1|23
1611017700000|2021-01-19 00:55:00|13924.6|13920.6|13924.6|13920.6|13926.6|13922.6|13921.1|13917.1|18
1611018000000|2021-01-19 01:00:00|13924.1|13920.1|13924.1|13920.1|13929.6|13925.6|13917.1|13913.1|29
1611018300000|2021-01-19 01:05:00|13923.1|13919.1|13922.1|13918.1|13925.6|13921.6|13921.1|13917.1|20
1611018600000|2021-01-19 01:10:00|13922.6|13918.6|13923.6|13919.6|13925.1|13921.1|13921.6|13917.6|6
1611018900000|2021-01-19 01:15:00|13924.1|13920.1|13925.1|13921.1|13929.6|13925.6|13923.6|13919.6|13
1611019200000|2021-01-19 01:20:00|13924.6|13920.6|13927.1|13923.1|13927.6|13923.6|13924.6|13920.6|4
1611019500000|2021-01-19 01:25:00|13925.1|13921.1|13925.6|13921.6|13927.1|13923.1|13922.1|13918.1|15
1611019800000|2021-01-19 01:30:00|13925.1|13921.1|13934.6|13930.6|13937.6|13933.6|13925.1|13921.1|53
1611020100000|2021-01-19 01:35:00|13935.1|13931.1|13931.1|13927.1|13936.1|13932.1|13931.1|13927.1|17
1611020400000|2021-01-19 01:40:00|13930.6|13926.6|13926.6|13922.6|13932.6|13928.6|13923.1|13919.1|17
1611020700000|2021-01-19 01:45:00|13926.1|13922.1|13923.6|13919.6|13927.1|13923.1|13920.1|13916.1|21
1611021000000|2021-01-19 01:50:00|13924.1|13920.1|13925.6|13921.6|13926.6|13922.6|13921.6|13917.6|2
1611021300000|2021-01-19 01:55:00|13926.1|13922.1|13927.1|13923.1|13930.1|13926.1|13925.6|13921.6|7
1611021600000|2021-01-19 02:00:00|13927.6|13923.6|13927.1|13923.1|13928.1|13924.1|13922.1|13918.1|6
1611021900000|2021-01-19 02:05:00|13926.6|13922.6|13925.1|13921.1|13927.6|13923.6|13922.6|13918.6|17
1611022200000|2021-01-19 02:10:00|13925.6|13921.6|13926.1|13922.1|13927.1|13923.1|13923.1|13919.1|16
1611022500000|2021-01-19 02:15:00|13925.6|13921.6|13924.6|13920.6|13928.1|13924.1|13923.1|13919.1|9
1611022800000|2021-01-19 02:20:00|13925.1|13921.1|13927.6|13923.6|13933.1|13929.1|13924.6|13920.6|11
1611023100000|2021-01-19 02:25:00|13928.6|13924.6|13925.1|13921.1|13930.1|13926.1|13925.1|13921.1|6
1611023400000|2021-01-19 02:30:00|13923.6|13919.6|13919.1|13915.1|13924.6|13920.6|13918.1|13914.1|20
1611023700000|2021-01-19 02:35:00|13919.6|13915.6|13922.6|13918.6|13926.6|13922.6|13919.6|13915.6|44
1611024000000|2021-01-19 02:40:00|13923.1|13919.1|13924.6|13920.6|13926.6|13922.6|13918.1|13914.1|12
1611024300000|2021-01-19 02:45:00|13925.6|13921.6|13920.6|13916.6|13925.6|13921.6|13920.6|13916.6|20
1611024600000|2021-01-19 02:50:00|13921.6|13917.6|13925.1|13921.1|13925.6|13921.6|13921.6|13917.6|13
1611024900000|2021-01-19 02:55:00|13925.6|13921.6|13924.6|13920.6|13925.6|13921.6|13921.6|13917.6|5
1611025200000|2021-01-19 03:00:00|13924.1|13920.1|13924.6|13920.6|13925.6|13921.6|13921.1|13917.1|15
1611025500000|2021-01-19 03:05:00|13924.1|13920.1|13920.6|13916.6|13924.1|13920.1|13920.1|13916.1|3
1611025800000|2021-01-19 03:10:00|13920.1|13916.1|13921.6|13917.6|13921.6|13917.6|13919.1|13915.1|4
1611026100000|2021-01-19 03:15:00|13923.1|13919.1|13923.6|13919.6|13924.6|13920.6|13922.1|13918.1|4
1611026400000|2021-01-19 03:20:00|13924.1|13920.1|13933.6|13929.6|13939.1|13935.1|13923.6|13919.6|35
1611026700000|2021-01-19 03:25:00|13934.1|13930.1|13957.6|13953.6|13959.1|13955.1|13933.1|13929.1|98
1611027000000|2021-01-19 03:30:00|13958.6|13954.6|13952.6|13948.6|13964.1|13960.1|13948.6|13944.6|72
1611027300000|2021-01-19 03:35:00|13952.1|13948.1|13944.6|13940.6|13953.1|13949.1|13939.6|13935.6|35
1611027600000|2021-01-19 03:40:00|13946.1|13942.1|13945.1|13941.1|13952.6|13948.6|13943.1|13939.1|27
1611027900000|2021-01-19 03:45:00|13945.6|13941.6|13946.1|13942.1|13950.6|13946.6|13942.6|13938.6|23
1611028200000|2021-01-19 03:50:00|13946.6|13942.6|13949.6|13945.6|13953.1|13949.1|13945.6|13941.6|43
1611028500000|2021-01-19 03:55:00|13948.6|13944.6|13948.6|13944.6|13951.6|13947.6|13947.1|13943.1|5
1611028800000|2021-01-19 04:00:00|13949.1|13945.1|13946.6|13942.6|13949.6|13945.6|13943.6|13939.6|5
1611029100000|2021-01-19 04:05:00|13947.1|13943.1|13947.6|13943.6|13948.6|13944.6|13946.6|13942.6|2
1611029400000|2021-01-19 04:10:00|13948.1|13944.1|13946.6|13942.6|13950.1|13946.1|13946.6|13942.6|13
1611029700000|2021-01-19 04:15:00|13947.1|13943.1|13944.6|13940.6|13949.1|13945.1|13943.1|13939.1|23
1611030000000|2021-01-19 04:20:00|13944.1|13940.1|13948.1|13944.1|13949.1|13945.1|13943.6|13939.6|8
1611030300000|2021-01-19 04:25:00|13947.6|13943.6|13948.1|13944.1|13948.6|13944.6|13947.6|13943.6|6
1611030600000|2021-01-19 04:30:00|13948.6|13944.6|13943.1|13939.1|13949.1|13945.1|13943.1|13939.1|10
1611030900000|2021-01-19 04:35:00|13942.6|13938.6|13944.6|13940.6|13946.1|13942.1|13942.1|13938.1|9
1611031200000|2021-01-19 04:40:00|13945.1|13941.1|13946.1|13942.1|13948.1|13944.1|13945.1|13941.1|7
1611031500000|2021-01-19 04:45:00|13946.6|13942.6|13946.1|13942.1|13947.6|13943.6|13945.6|13941.6|4
1611031800000|2021-01-19 04:50:00|13945.1|13941.1|13945.6|13941.6|13947.1|13943.1|13944.6|13940.6|4
1611032100000|2021-01-19 04:55:00|13946.1|13942.1|13947.6|13943.6|13948.6|13944.6|13946.1|13942.1|5
1611032400000|2021-01-19 05:00:00|13947.1|13943.1|13944.1|13940.1|13947.6|13943.6|13942.6|13938.6|13
1611032700000|2021-01-19 05:05:00|13943.1|13939.1|13944.6|13940.6|13945.1|13941.1|13942.6|13938.6|7
1611033000000|2021-01-19 05:10:00|13944.1|13940.1|13945.6|13941.6|13946.6|13942.6|13944.1|13940.1|4
1611033300000|2021-01-19 05:15:00|13946.6|13942.6|13950.6|13946.6|13951.1|13947.1|13946.6|13942.6|18
1611033600000|2021-01-19 05:20:00|13951.6|13947.6|13951.6|13947.6|13953.6|13949.6|13950.1|13946.1|12
1611033900000|2021-01-19 05:25:00|13951.1|13947.1|13947.1|13943.1|13951.1|13947.1|13947.1|13943.1|5
1611034200000|2021-01-19 05:30:00|13946.6|13942.6|13939.6|13935.6|13947.6|13943.6|13939.6|13935.6|20
1611034500000|2021-01-19 05:35:00|13940.1|13936.1|13939.6|13935.6|13942.1|13938.1|13935.6|13931.6|39
1611034800000|2021-01-19 05:40:00|13939.1|13935.1|13938.6|13934.6|13940.1|13936.1|13936.1|13932.1|20
1611035100000|2021-01-19 05:45:00|13937.6|13933.6|13920.1|13916.1|13939.1|13935.1|13920.1|13916.1|43
1611035400000|2021-01-19 05:50:00|13921.6|13917.6|13932.1|13928.1|13933.1|13929.1|13921.6|13917.6|31
1611035700000|2021-01-19 05:55:00|13932.6|13928.6|13930.6|13926.6|13932.6|13928.6|13926.1|13922.1|19
1611036000000|2021-01-19 06:00:00|13930.1|13926.1|13931.6|13927.6|13932.1|13928.1|13928.1|13924.1|5
1611036300000|2021-01-19 06:05:00|13930.6|13926.6|13930.6|13926.6|13931.6|13927.6|13927.6|13923.6|11
1611036600000|2021-01-19 06:10:00|13931.1|13927.1|13935.1|13931.1|13935.1|13931.1|13930.1|13926.1|12
1611036900000|2021-01-19 06:15:00|13934.1|13930.1|13932.6|13928.6|13937.1|13933.1|13932.6|13928.6|12
1611037200000|2021-01-19 06:20:00|13932.1|13928.1|13940.1|13936.1|13941.1|13937.1|13932.1|13928.1|24
1611037500000|2021-01-19 06:25:00|13940.6|13936.6|13942.1|13938.1|13942.1|13938.1|13938.1|13934.1|13
1611037800000|2021-01-19 06:30:00|13941.6|13937.6|13955.1|13951.1|13956.6|13952.6|13940.1|13936.1|81
1611038100000|2021-01-19 06:35:00|13954.6|13950.6|13948.6|13944.6|13955.1|13951.1|13948.1|13944.1|35
1611038400000|2021-01-19 06:40:00|13949.1|13945.1|13946.1|13942.1|13951.6|13947.6|13943.1|13939.1|14
1611038700000|2021-01-19 06:45:00|13944.6|13940.6|13940.6|13936.6|13945.6|13941.6|13937.6|13933.6|27
1611039000000|2021-01-19 06:50:00|13941.1|13937.1|13936.1|13932.1|13944.1|13940.1|13934.1|13930.1|67
1611039300000|2021-01-19 06:55:00|13937.1|13933.1|13934.6|13930.6|13943.6|13939.6|13932.6|13928.6|53
1611039600000|2021-01-19 07:00:00|13933.6|13931.6|13939.6|13937.6|13946.6|13944.6|13933.6|13931.6|363
1611039900000|2021-01-19 07:05:00|13940.1|13938.1|13928.1|13926.1|13941.1|13939.1|13928.1|13926.1|282
1611040200000|2021-01-19 07:10:00|13927.6|13925.6|13924.1|13922.1|13932.1|13930.1|13924.1|13922.1|143
1611040500000|2021-01-19 07:15:00|13923.6|13921.6|13930.1|13928.1|13931.6|13929.6|13918.1|13916.1|317
1611040800000|2021-01-19 07:20:00|13929.6|13927.6|13920.6|13918.6|13929.6|13927.6|13920.1|13918.1|120
1611041100000|2021-01-19 07:25:00|13921.1|13919.1|13930.6|13928.6|13933.6|13931.6|13919.1|13917.1|102
1611041400000|2021-01-19 07:30:00|13929.6|13927.6|13941.1|13939.1|13951.1|13949.1|13929.6|13927.6|293
1611041700000|2021-01-19 07:35:00|13943.1|13941.1|13943.6|13941.6|13945.1|13943.1|13935.6|13933.6|180
1611042000000|2021-01-19 07:40:00|13943.1|13941.1|13941.6|13939.6|13949.6|13947.6|13936.1|13934.1|147
1611042300000|2021-01-19 07:45:00|13942.1|13940.1|13941.1|13939.1|13947.1|13945.1|13938.6|13936.6|115
1611042600000|2021-01-19 07:50:00|13940.6|13938.6|13948.6|13946.6|13954.6|13952.6|13940.1|13938.1|250
1611042900000|2021-01-19 07:55:00|13951.1|13949.1|13947.1|13945.1|13954.1|13952.1|13940.6|13938.6|251
1611043200000|2021-01-19 08:00:00|13946.7|13945.5|13903.7|13902.5|13947.2|13946|13898.2|13897|1710
1611043500000|2021-01-19 08:05:00|13902.2|13901|13909.2|13908|13922.2|13921|13893.2|13892|1168
1611043800000|2021-01-19 08:10:00|13909.7|13908.5|13912.7|13911.5|13926.2|13925|13903.7|13902.5|773
1611044100000|2021-01-19 08:15:00|13913.2|13912|13905.7|13904.5|13920.2|13919|13902.2|13901|468
1611044400000|2021-01-19 08:20:00|13906.2|13905|13914.2|13913|13915.2|13914|13897.7|13896.5|365
1611044700000|2021-01-19 08:25:00|13913.2|13912|13908.2|13907|13915.2|13914|13895.7|13894.5|457
1611045000000|2021-01-19 08:30:00|13907.7|13906.5|13893.2|13892|13908.7|13907.5|13885.7|13884.5|533
1611045300000|2021-01-19 08:35:00|13892.7|13891.5|13899.7|13898.5|13904.7|13903.5|13882.2|13881|645
1611045600000|2021-01-19 08:40:00|13899.5|13898.3|13892.5|13891.3|13905.5|13904.3|13890|13888.8|456
1611045900000|2021-01-19 08:45:00|13893|13891.8|13890|13888.8|13896.5|13895.3|13876.5|13875.3|487
1611046200000|2021-01-19 08:50:00|13888|13886.8|13880|13878.8|13888.5|13887.3|13876|13874.8|336
1611046500000|2021-01-19 08:55:00|13880.5|13879.3|13872|13870.8|13884.5|13883.3|13868|13866.8|489
1611046800000|2021-01-19 09:00:00|13872.5|13871.3|13890|13888.8|13890.5|13889.3|13869|13867.8|421
1611047100000|2021-01-19 09:05:00|13890.5|13889.3|13882|13880.8|13890.5|13889.3|13875|13873.8|377
1611047400000|2021-01-19 09:10:00|13881.5|13880.3|13879|13877.8|13886|13884.8|13875|13873.8|231
1611047700000|2021-01-19 09:15:00|13879.5|13878.3|13869.5|13868.3|13882|13880.8|13856.5|13855.3|562
1611048000000|2021-01-19 09:20:00|13869|13867.8|13872|13870.8|13876|13874.8|13862.5|13861.3|396
1611048300000|2021-01-19 09:25:00|13871.5|13870.3|13865|13863.8|13871.5|13870.3|13859|13857.8|269
1611048600000|2021-01-19 09:30:00|13865.5|13864.3|13873.5|13872.3|13876|13874.8|13862|13860.8|317
1611048900000|2021-01-19 09:35:00|13874|13872.8|13873|13871.8|13874.5|13873.3|13870|13868.8|139
1611049200000|2021-01-19 09:40:00|13873.5|13872.3|13886|13884.8|13888|13886.8|13871.5|13870.3|351
1611049500000|2021-01-19 09:45:00|13886.5|13885.3|13890.5|13889.3|13897.5|13896.3|13886|13884.8|455
1611049800000|2021-01-19 09:50:00|13891|13889.8|13894|13892.8|13898.5|13897.3|13889.5|13888.3|250
1611050100000|2021-01-19 09:55:00|13894.5|13893.3|13895|13893.8|13896.5|13895.3|13888.5|13887.3|259
1611050400000|2021-01-19 10:00:00|13895.5|13894.3|13891.5|13890.3|13899|13897.8|13891|13889.8|374
1611050700000|2021-01-19 10:05:00|13892|13890.8|13891.5|13890.3|13900|13898.8|13891|13889.8|132
1611051000000|2021-01-19 10:10:00|13892|13890.8|13889|13887.8|13894.5|13893.3|13888|13886.8|172
1611051300000|2021-01-19 10:15:00|13889.5|13888.3|13885|13883.8|13890.5|13889.3|13876|13874.8|382
1611051600000|2021-01-19 10:20:00|13885.5|13884.3|13879.5|13878.3|13887|13885.8|13879.5|13878.3|131
1611051900000|2021-01-19 10:25:00|13879|13877.8|13874|13872.8|13879.5|13878.3|13867.5|13866.3|291
1611052200000|2021-01-19 10:30:00|13874.5|13873.3|13878.5|13877.3|13881|13879.8|13872|13870.8|161
1611052500000|2021-01-19 10:35:00|13879.5|13878.3|13876.5|13875.3|13882|13880.8|13875|13873.8|167
1611052800000|2021-01-19 10:40:00|13874|13872.8|13874|13872.8|13878.5|13877.3|13871|13869.8|161
1611053100000|2021-01-19 10:45:00|13873.5|13872.3|13872.5|13871.3|13874|13872.8|13865.5|13864.3|299
1611053400000|2021-01-19 10:50:00|13871.5|13870.3|13867|13865.8|13872|13870.8|13857.5|13856.3|253
1611053700000|2021-01-19 10:55:00|13866.5|13865.3|13868|13866.8|13874|13872.8|13865|13863.8|179
1611054000000|2021-01-19 11:00:00|13867.5|13866.3|13877|13875.8|13881.5|13880.3|13865.5|13864.3|287
1611054300000|2021-01-19 11:05:00|13876.5|13875.3|13879|13877.8|13880|13878.8|13873|13871.8|105
1611054600000|2021-01-19 11:10:00|13878.5|13877.3|13891|13889.8|13891|13889.8|13876.5|13875.3|223
1611054900000|2021-01-19 11:15:00|13890.5|13889.3|13891|13889.8|13893|13891.8|13886.5|13885.3|139
1611055200000|2021-01-19 11:20:00|13891.5|13890.3|13897|13895.8|13898|13896.8|13889.5|13888.3|134
1611055500000|2021-01-19 11:25:00|13896.5|13895.3|13909.5|13908.3|13912.5|13911.3|13895.5|13894.3|405
1611055800000|2021-01-19 11:30:00|13910|13908.8|13905|13903.8|13913.5|13912.3|13903.5|13902.3|185
1611056100000|2021-01-19 11:35:00|13905.5|13904.3|13901|13899.8|13907|13905.8|13895.5|13894.3|275
1611056400000|2021-01-19 11:40:00|13902.5|13901.3|13901.5|13900.3|13906|13904.8|13898|13896.8|141
1611056700000|2021-01-19 11:45:00|13902|13900.8|13897|13895.8|13902.5|13901.3|13885|13883.8|287
1611057000000|2021-01-19 11:50:00|13896.5|13895.3|13889|13887.8|13896.5|13895.3|13889|13887.8|82
1611057300000|2021-01-19 11:55:00|13889.5|13888.3|13895|13893.8|13899|13897.8|13889|13887.8|144
1611057600000|2021-01-19 12:00:00|13896|13894.8|13887.5|13886.3|13896|13894.8|13880.5|13879.3|289
1611057900000|2021-01-19 12:05:00|13888|13886.8|13880|13878.8|13889|13887.8|13872|13870.8|254
1611058200000|2021-01-19 12:10:00|13879|13877.8|13882.5|13881.3|13884|13882.8|13878.5|13877.3|162
1611058500000|2021-01-19 12:15:00|13882|13880.8|13893|13891.8|13898.5|13897.3|13880.5|13879.3|374
1611058800000|2021-01-19 12:20:00|13892.5|13891.3|13891|13889.8|13896.5|13895.3|13889.5|13888.3|96
1611059100000|2021-01-19 12:25:00|13890.5|13889.3|13885|13883.8|13890.5|13889.3|13878.5|13877.3|187
1611059400000|2021-01-19 12:30:00|13884.5|13883.3|13877.5|13876.3|13885|13883.8|13875|13873.8|178
1611059700000|2021-01-19 12:35:00|13877|13875.8|13873|13871.8|13878.5|13877.3|13868.5|13867.3|185
1611060000000|2021-01-19 12:40:00|13873.7|13872.5|13878.7|13877.5|13879.2|13878|13867.7|13866.5|134
1611060300000|2021-01-19 12:45:00|13879.2|13878|13882.7|13881.5|13887.7|13886.5|13877.7|13876.5|174
1611060600000|2021-01-19 12:50:00|13883.2|13882|13881.7|13880.5|13886.2|13885|13878.2|13877|115
1611060900000|2021-01-19 12:55:00|13882.2|13881|13884.7|13883.5|13886.2|13885|13881.2|13880|73
1611061200000|2021-01-19 13:00:00|13885.2|13884|13880.7|13879.5|13888.2|13887|13878.2|13877|147
1611061500000|2021-01-19 13:05:00|13881.7|13880.5|13875.2|13874|13883.7|13882.5|13874.2|13873|133
1611061800000|2021-01-19 13:10:00|13874.7|13873.5|13879.2|13878|13884.2|13883|13872.7|13871.5|215
1611062100000|2021-01-19 13:15:00|13879.7|13878.5|13877.7|13876.5|13880.7|13879.5|13871.2|13870|123
1611062400000|2021-01-19 13:20:00|13878.2|13877|13874.7|13873.5|13878.7|13877.5|13870.2|13869|140
1611062700000|2021-01-19 13:25:00|13875.2|13874|13876.7|13875.5|13879.7|13878.5|13874.2|13873|109
1611063000000|2021-01-19 13:30:00|13876.2|13875|13886.7|13885.5|13887.2|13886|13875.7|13874.5|128
1611063300000|2021-01-19 13:35:00|13886.2|13885|13885.2|13884|13887.7|13886.5|13881.7|13880.5|142
1611063600000|2021-01-19 13:40:00|13884.7|13883.5|13886.7|13885.5|13892.2|13891|13882.7|13881.5|138
1611063900000|2021-01-19 13:45:00|13887.2|13886|13882.7|13881.5|13890.2|13889|13882.2|13881|174
1611064200000|2021-01-19 13:50:00|13882.2|13881|13880.7|13879.5|13883.2|13882|13875.7|13874.5|117
1611064500000|2021-01-19 13:55:00|13880.2|13879|13879.7|13878.5|13883.2|13882|13878.2|13877|98
1611064800000|2021-01-19 14:00:00|13880.7|13879.5|13884.7|13883.5|13889.2|13888|13879.7|13878.5|185
1611065100000|2021-01-19 14:05:00|13885.2|13884|13888.7|13887.5|13889.7|13888.5|13883.2|13882|131
1611065400000|2021-01-19 14:10:00|13889.2|13888|13890.2|13889|13890.7|13889.5|13884.2|13883|83
1611065700000|2021-01-19 14:15:00|13890.7|13889.5|13891.7|13890.5|13892.2|13891|13887.2|13886|117
1611066000000|2021-01-19 14:20:00|13892.2|13891|13893.2|13892|13894.2|13893|13889.7|13888.5|86
1611066300000|2021-01-19 14:25:00|13892.7|13891.5|13884.2|13883|13892.7|13891.5|13881.7|13880.5|159
1611066600000|2021-01-19 14:30:00|13883.2|13882|13860.7|13859.5|13890.2|13889|13849.7|13848.5|881
1611066900000|2021-01-19 14:35:00|13860.2|13859|13858.2|13857|13864.7|13863.5|13852.2|13851|463
1611067200000|2021-01-19 14:40:00|13858.7|13857.5|13848.7|13847.5|13861.2|13860|13842.7|13841.5|577
1611067500000|2021-01-19 14:45:00|13848.2|13847|13834.7|13833.5|13851.2|13850|13824.2|13823|761
1611067800000|2021-01-19 14:50:00|13835.2|13834|13816.7|13815.5|13841.2|13840|13807.2|13806|937
1611068100000|2021-01-19 14:55:00|13815.7|13814.5|13837.2|13836|13839.2|13838|13811.7|13810.5|554
1611068400000|2021-01-19 15:00:00|13837.7|13836.5|13825.7|13824.5|13841.7|13840.5|13817.7|13816.5|569
1611068700000|2021-01-19 15:05:00|13826.2|13825|13825.7|13824.5|13837.2|13836|13821.2|13820|400
1611069000000|2021-01-19 15:10:00|13825.3|13824.1|13822.3|13821.1|13826.3|13825.1|13802.8|13801.6|696
1611069300000|2021-01-19 15:15:00|13822.8|13821.6|13822.3|13821.1|13831.8|13830.6|13816.3|13815.1|378
1611069600000|2021-01-19 15:20:00|13821.8|13820.6|13816.3|13815.1|13829.3|13828.1|13811.8|13810.6|420
1611069900000|2021-01-19 15:25:00|13816.8|13815.6|13844.3|13843.1|13844.8|13843.6|13814.8|13813.6|387
1611070200000|2021-01-19 15:30:00|13843.8|13842.6|13831.3|13830.1|13843.8|13842.6|13828.3|13827.1|448
1611070500000|2021-01-19 15:35:00|13831.8|13830.6|13839.3|13838.1|13844.8|13843.6|13827.8|13826.6|496
1611070800000|2021-01-19 15:40:00|13838.8|13837.6|13852.3|13851.1|13853.3|13852.1|13834.3|13833.1|303
1611071100000|2021-01-19 15:45:00|13851.8|13850.6|13848.8|13847.6|13862.8|13861.6|13845.3|13844.1|494
1611071400000|2021-01-19 15:50:00|13848.3|13847.1|13851.3|13850.1|13856.8|13855.6|13846.8|13845.6|338
1611071700000|2021-01-19 15:55:00|13852.3|13851.1|13843.3|13842.1|13854.3|13853.1|13839.8|13838.6|350
1611072000000|2021-01-19 16:00:00|13842.8|13841.6|13853.3|13852.1|13855.3|13854.1|13841.3|13840.1|303
1611072300000|2021-01-19 16:05:00|13853.8|13852.6|13834.3|13833.1|13856.3|13855.1|13832.8|13831.6|490
1611072600000|2021-01-19 16:10:00|13834.8|13833.6|13827.8|13826.6|13838.8|13837.6|13823.8|13822.6|273
1611072900000|2021-01-19 16:15:00|13828.3|13827.1|13812.8|13811.6|13828.3|13827.1|13809.3|13808.1|703
1611073200000|2021-01-19 16:20:00|13813.3|13812.1|13818.8|13817.6|13819.8|13818.6|13808.8|13807.6|370
1611073500000|2021-01-19 16:25:00|13819.3|13818.1|13824.8|13823.6|13827.3|13826.1|13816.3|13815.1|690
1611073800000|2021-01-19 16:30:00|13824.3|13823.1|13820.2|13818.2|13831.2|13829.2|13815.7|13813.7|698
1611074100000|2021-01-19 16:35:00|13820.7|13818.7|13818.2|13816.2|13822.2|13820.2|13806.2|13804.2|516
1611074400000|2021-01-19 16:40:00|13817.7|13815.7|13828.7|13826.7|13828.7|13826.7|13816.7|13814.7|275
1611074700000|2021-01-19 16:45:00|13828.2|13826.2|13830.2|13828.2|13834.7|13832.7|13827.7|13825.7|176
1611075000000|2021-01-19 16:50:00|13829.7|13827.7|13836.7|13834.7|13841.7|13839.7|13829.2|13827.2|161
1611075300000|2021-01-19 16:55:00|13837.2|13835.2|13823.7|13821.7|13837.2|13835.2|13823.7|13821.7|178
1611075600000|2021-01-19 17:00:00|13823.2|13821.2|13829.7|13827.7|13833.7|13831.7|13820.7|13818.7|152
1611075900000|2021-01-19 17:05:00|13829.2|13827.2|13829.7|13827.7|13833.2|13831.2|13828.7|13826.7|58
1611076200000|2021-01-19 17:10:00|13830.2|13828.2|13832.2|13830.2|13833.7|13831.7|13827.2|13825.2|70
1611076500000|2021-01-19 17:15:00|13832.7|13830.7|13832.7|13830.7|13834.7|13832.7|13827.7|13825.7|80
1611076800000|2021-01-19 17:20:00|13833.2|13831.2|13833.2|13831.2|13835.7|13833.7|13829.7|13827.7|36
1611077100000|2021-01-19 17:25:00|13833.7|13831.7|13829.7|13827.7|13834.2|13832.2|13828.7|13826.7|33
1611077400000|2021-01-19 17:30:00|13829.2|13827.2|13832.2|13830.2|13835.2|13833.2|13827.7|13825.7|70
1611077700000|2021-01-19 17:35:00|13832.7|13830.7|13833.7|13831.7|13835.7|13833.7|13830.7|13828.7|52
1611078000000|2021-01-19 17:40:00|13833.2|13831.2|13848.2|13846.2|13848.7|13846.7|13831.7|13829.7|127
1611078300000|2021-01-19 17:45:00|13847.7|13845.7|13844.7|13842.7|13848.7|13846.7|13842.2|13840.2|120
1611078600000|2021-01-19 17:50:00|13844.2|13842.2|13845.7|13843.7|13846.7|13844.7|13842.7|13840.7|35
1611078900000|2021-01-19 17:55:00|13845.2|13843.2|13852.2|13850.2|13855.2|13853.2|13844.2|13842.2|117
1611079200000|2021-01-19 18:00:00|13852.7|13850.7|13854.7|13852.7|13855.2|13853.2|13849.2|13847.2|107
1611079500000|2021-01-19 18:05:00|13855.2|13853.2|13853.7|13851.7|13856.7|13854.7|13851.2|13849.2|48
1611079800000|2021-01-19 18:10:00|13854.2|13852.2|13851.7|13849.7|13857.7|13855.7|13850.7|13848.7|60
1611080100000|2021-01-19 18:15:00|13851.2|13849.2|13847.2|13845.2|13854.7|13852.7|13846.7|13844.7|74
1611080400000|2021-01-19 18:20:00|13846.7|13844.7|13851.2|13849.2|13851.2|13849.2|13845.7|13843.7|56
1611080700000|2021-01-19 18:25:00|13850.7|13848.7|13851.7|13849.7|13855.7|13853.7|13850.7|13848.7|27
1611081000000|2021-01-19 18:30:00|13852.2|13850.2|13849.2|13847.2|13852.7|13850.7|13847.7|13845.7|30
1611081300000|2021-01-19 18:35:00|13850.7|13848.7|13850.7|13848.7|13854.2|13852.2|13850.2|13848.2|55
1611081600000|2021-01-19 18:40:00|13850.2|13848.2|13849.7|13847.7|13851.7|13849.7|13846.7|13844.7|50
1611081900000|2021-01-19 18:45:00|13850.2|13848.2|13854.7|13852.7|13854.7|13852.7|13847.2|13845.2|37
1611082200000|2021-01-19 18:50:00|13855.2|13853.2|13858.7|13856.7|13859.2|13857.2|13853.7|13851.7|71
1611082500000|2021-01-19 18:55:00|13859.7|13857.7|13854.7|13852.7|13862.2|13860.2|13853.7|13851.7|77
1611082800000|2021-01-19 19:00:00|13854.2|13852.2|13853.7|13851.7|13855.2|13853.2|13851.2|13849.2|48
1611083100000|2021-01-19 19:05:00|13853.2|13851.2|13856.7|13854.7|13857.2|13855.2|13853.2|13851.2|20
1611083400000|2021-01-19 19:10:00|13857.7|13855.7|13858.7|13856.7|13858.7|13856.7|13856.7|13854.7|29
1611083700000|2021-01-19 19:15:00|13859.2|13857.2|13857.2|13855.2|13859.7|13857.7|13855.2|13853.2|14
1611084000000|2021-01-19 19:20:00|13857.7|13855.7|13854.7|13852.7|13859.2|13857.2|13854.2|13852.2|25
1611084300000|2021-01-19 19:25:00|13854.2|13852.2|13854.2|13852.2|13856.7|13854.7|13849.7|13847.7|42
1611084600000|2021-01-19 19:30:00|13853.7|13851.7|13848.2|13846.2|13854.7|13852.7|13844.2|13842.2|66
1611084900000|2021-01-19 19:35:00|13848.7|13846.7|13845.7|13843.7|13849.7|13847.7|13844.2|13842.2|19
1611085200000|2021-01-19 19:40:00|13846.2|13844.2|13842.7|13840.7|13848.2|13846.2|13841.2|13839.2|26
1611085500000|2021-01-19 19:45:00|13843.2|13841.2|13849.7|13847.7|13851.2|13849.2|13842.7|13840.7|56
1611085800000|2021-01-19 19:50:00|13850.2|13848.2|13850.2|13848.2|13853.7|13851.7|13848.7|13846.7|47
1611086100000|2021-01-19 19:55:00|13849.7|13847.7|13850.7|13848.7|13854.7|13852.7|13846.7|13844.7|59
1611086400000|2021-01-19 20:00:00|13850.2|13848.2|13855.7|13853.7|13856.7|13854.7|13849.7|13847.7|61
1611086700000|2021-01-19 20:05:00|13855.2|13853.2|13854.7|13852.7|13857.2|13855.2|13850.7|13848.7|41
1611087000000|2021-01-19 20:10:00|13855.2|13853.2|13850.7|13848.7|13855.7|13853.7|13849.7|13847.7|26
1611087300000|2021-01-19 20:15:00|13851.2|13849.2|13850.7|13848.7|13852.7|13850.7|13848.2|13846.2|55
1611087600000|2021-01-19 20:20:00|13851.2|13849.2|13848.2|13846.2|13851.7|13849.7|13847.2|13845.2|47
1611087900000|2021-01-19 20:25:00|13848.7|13846.7|13849.7|13847.7|13851.7|13849.7|13846.7|13844.7|38
1611088200000|2021-01-19 20:30:00|13847.7|13845.7|13851.7|13849.7|13851.7|13849.7|13844.7|13842.7|52
1611088500000|2021-01-19 20:35:00|13851.2|13849.2|13849.7|13847.7|13851.7|13849.7|13845.2|13843.2|47
1611088800000|2021-01-19 20:40:00|13849.2|13847.2|13855.7|13853.7|13857.7|13855.7|13846.7|13844.7|41
1611089100000|2021-01-19 20:45:00|13856.2|13854.2|13847.7|13845.7|13857.2|13855.2|13846.7|13844.7|62
1611089400000|2021-01-19 20:50:00|13847.2|13845.2|13854.2|13852.2|13854.2|13852.2|13841.2|13839.2|153
1611089700000|2021-01-19 20:55:00|13854.7|13852.7|13853.2|13851.2|13861.7|13859.7|13848.7|13846.7|310
1611090000000|2021-01-19 21:00:00|13853.9|13848.9|13856.8|13851.8|13856.8|13851.8|13846.6|13841.6|17
1611090300000|2021-01-19 21:05:00|13855.9|13850.9|13856.1|13851.1|13856.8|13851.8|13849.9|13844.9|0
1611090600000|2021-01-19 21:10:00|13855.3|13850.3|13849.1|13844.1|13856.5|13851.5|13847.8|13842.8|0
1611090900000|2021-01-19 21:15:00|13849.2|13844.2|13848.6|13843.6|13851.3|13846.3|13847.3|13842.3|0
1611091200000|2021-01-19 21:20:00|13848.7|13843.7|13852.2|13847.2|13853.2|13848.2|13848.6|13843.6|0
1611091500000|2021-01-19 21:25:00|13852.6|13847.6|13852|13847|13853.4|13848.4|13851.1|13846.1|0
1611091800000|2021-01-19 21:30:00|13851|13846|13855.1|13850.1|13855.9|13850.9|13850.1|13845.1|0
1611092100000|2021-01-19 21:35:00|13855.9|13850.9|13856.8|13851.8|13857.8|13852.8|13853.5|13848.5|0
1611092400000|2021-01-19 21:40:00|13857.6|13852.6|13859.2|13854.2|13859.2|13854.2|13856.7|13851.7|0
1611092700000|2021-01-19 21:45:00|13860|13855|13861.7|13856.7|13863.3|13858.3|13859.2|13854.2|0
1611093000000|2021-01-19 21:50:00|13860.9|13855.9|13862.4|13857.4|13865.1|13860.1|13860.9|13855.9|0
1611093300000|2021-01-19 21:55:00|13863.2|13858.2|13862.7|13857.7|13865.2|13860.2|13861.8|13856.8|0
1611093600000|2021-01-19 22:00:00|13862.8|13857.8|13861.7|13856.7|13863.3|13858.3|13861.7|13856.7|0
1611093900000|2021-01-19 22:05:00|13861.6|13856.6|13861|13856|13861.6|13856.6|13860.4|13855.4|0
1611094200000|2021-01-19 22:10:00|13860.9|13855.9|13860.9|13855.9|13861|13856|13860.9|13855.9|0
1611094500000|2021-01-19 22:15:00|13861.1|13856.1|13862.1|13857.1|13862.1|13857.1|13860.8|13855.8|0
1611094800000|2021-01-19 22:20:00|13862.6|13857.6|13859.4|13854.4|13862.6|13857.6|13859.3|13854.3|0
1611095100000|2021-01-19 22:25:00|13859.3|13854.3|13860.4|13855.4|13860.6|13855.6|13859.3|13854.3|0
1611095400000|2021-01-19 22:30:00|13860.6|13855.6|13860.6|13855.6|13860.6|13855.6|13860.6|13855.6|0
1611095700000|2021-01-19 22:35:00|13860.4|13855.4|13860.2|13855.2|13860.4|13855.4|13860.2|13855.2|0
1611096000000|2021-01-19 22:40:00|13860.1|13855.1|13860.3|13855.3|13860.3|13855.3|13860|13855|0
1611096300000|2021-01-19 22:45:00|13860.4|13855.4|13862.2|13857.2|13864.4|13859.4|13860.4|13855.4|0
1611096600000|2021-01-19 22:50:00|13863.6|13858.6|13863.1|13858.1|13863.7|13858.7|13862.2|13857.2|0
1611096900000|2021-01-19 22:55:00|13862.8|13857.8|13863.4|13858.4|13865.3|13860.3|13861.1|13856.1|0
1611097200000|2021-01-19 23:00:00|13867.3|13862.3|13880.5|13875.5|13883.3|13878.3|13864.8|13859.8|0
1611097500000|2021-01-19 23:05:00|13880|13875|13882.8|13877.8|13884.1|13879.1|13878|13873|0
1611097800000|2021-01-19 23:10:00|13883.2|13878.2|13878.3|13873.3|13883.6|13878.6|13876.7|13871.7|0
1611098100000|2021-01-19 23:15:00|13877.5|13872.5|13880|13875|13880.8|13875.8|13876.8|13871.8|0
1611098400000|2021-01-19 23:20:00|13880.4|13875.4|13882.2|13877.2|13882.2|13877.2|13879|13874|0
1611098700000|2021-01-19 23:25:00|13883|13878|13890.6|13885.6|13890.6|13885.6|13883|13878|0
1611099000000|2021-01-19 23:30:00|13891.4|13886.4|13885.6|13880.6|13891.4|13886.4|13883.2|13878.2|0
1611099300000|2021-01-19 23:35:00|13886|13881|13882.9|13877.9|13887.3|13882.3|13882.9|13877.9|0
1611099600000|2021-01-19 23:40:00|13883.3|13878.3|13881.9|13876.9|13884|13879|13880.2|13875.2|0
1611099900000|2021-01-19 23:45:00|13881.8|13876.8|13888.1|13883.1|13888.1|13883.1|13881.8|13876.8|0
1611100200000|2021-01-19 23:50:00|13887.3|13882.3|13889.2|13884.2|13889.8|13884.8|13885.7|13880.7|0
1611100500000|2021-01-19 23:55:00|13889.7|13884.7|13890.4|13885.4|13890.4|13885.4|13886.5|13881.5|0
1611100800000|2021-01-20 00:00:00|13888.8|13883.8|13881.3|13876.3|13890.6|13885.6|13881.3|13876.3|0
1611101100000|2021-01-20 00:05:00|13881.7|13876.7|13878.5|13873.5|13884.6|13879.6|13874.3|13869.3|0
1611101400000|2021-01-20 00:10:00|13879.3|13874.3|13878.7|13873.7|13879.3|13874.3|13873.9|13868.9|0
1611101700000|2021-01-20 00:15:00|13879.1|13874.1|13872.7|13868.7|13882.2|13878.2|13871.2|13867.2|61
1611102000000|2021-01-20 00:20:00|13874.7|13870.7|13868.7|13864.7|13878.2|13874.2|13868.2|13864.2|22
1611102300000|2021-01-20 00:25:00|13868.2|13864.2|13871.2|13867.2|13875.2|13871.2|13863.2|13859.2|24
1611102600000|2021-01-20 00:30:00|13870.7|13866.7|13869.2|13865.2|13871.2|13867.2|13868.2|13864.2|3
1611102900000|2021-01-20 00:35:00|13868.2|13864.2|13866.2|13862.2|13868.2|13864.2|13864.2|13860.2|1
1611103200000|2021-01-20 00:40:00|13865.7|13861.7|13865.2|13861.2|13868.2|13864.2|13864.7|13860.7|18
1611103500000|2021-01-20 00:45:00|13865.7|13861.7|13853.2|13849.2|13866.2|13862.2|13851.7|13847.7|33
1611103800000|2021-01-20 00:50:00|13853.7|13849.7|13855.7|13851.7|13858.7|13854.7|13853.2|13849.2|6
1611104100000|2021-01-20 00:55:00|13856.2|13852.2|13853.7|13849.7|13856.2|13852.2|13853.2|13849.2|4
1611104400000|2021-01-20 01:00:00|13853.2|13849.2|13857.2|13853.2|13862.7|13858.7|13852.7|13848.7|22
1611104700000|2021-01-20 01:05:00|13855.2|13851.2|13832.2|13828.2|13855.2|13851.2|13831.2|13827.2|24
1611105000000|2021-01-20 01:10:00|13831.2|13827.2|13829.2|13825.2|13836.7|13832.7|13828.7|13824.7|32
1611105300000|2021-01-20 01:15:00|13828.7|13824.7|13837.2|13833.2|13837.7|13833.7|13828.2|13824.2|13
1611105600000|2021-01-20 01:20:00|13836.7|13832.7|13839.2|13835.2|13842.2|13838.2|13833.7|13829.7|13
1611105900000|2021-01-20 01:25:00|13841.7|13837.7|13826.2|13822.2|13841.7|13837.7|13824.2|13820.2|21
1611106200000|2021-01-20 01:30:00|13826.7|13822.7|13838.7|13834.7|13838.7|13834.7|13826.7|13822.7|7
1611106500000|2021-01-20 01:35:00|13839.7|13835.7|13834.7|13830.7|13844.2|13840.2|13834.7|13830.7|11
1611106800000|2021-01-20 01:40:00|13834.2|13830.2|13831.2|13827.2|13837.2|13833.2|13829.2|13825.2|5
1611107100000|2021-01-20 01:45:00|13831.7|13827.7|13838.2|13834.2|13839.2|13835.2|13831.2|13827.2|5
1611107400000|2021-01-20 01:50:00|13838.7|13834.7|13840.7|13836.7|13841.2|13837.2|13835.2|13831.2|4
1611107700000|2021-01-20 01:55:00|13841.2|13837.2|13839.7|13835.7|13844.7|13840.7|13837.7|13833.7|9
1611108000000|2021-01-20 02:00:00|13840.7|13836.7|13842.2|13838.2|13844.7|13840.7|13840.2|13836.2|11
1611108300000|2021-01-20 02:05:00|13842.7|13838.7|13845.7|13841.7|13847.2|13843.2|13841.7|13837.7|8
1611108600000|2021-01-20 02:10:00|13845.2|13841.2|13845.2|13841.2|13847.7|13843.7|13844.2|13840.2|11
1611108900000|2021-01-20 02:15:00|13845.7|13841.7|13842.7|13838.7|13846.2|13842.2|13840.2|13836.2|8
1611109200000|2021-01-20 02:20:00|13842.2|13838.2|13844.7|13840.7|13844.7|13840.7|13840.7|13836.7|4
1611109500000|2021-01-20 02:25:00|13845.2|13841.2|13843.2|13839.2|13849.2|13845.2|13843.2|13839.2|11
1611109800000|2021-01-20 02:30:00|13842.7|13838.7|13848.2|13844.2|13848.2|13844.2|13842.7|13838.7|4
1611110100000|2021-01-20 02:35:00|13848.7|13844.7|13849.2|13845.2|13850.2|13846.2|13846.2|13842.2|3
1611110400000|2021-01-20 02:40:00|13848.7|13844.7|13848.7|13844.7|13850.2|13846.2|13848.7|13844.7|0
1611110700000|2021-01-20 02:45:00|13849.2|13845.2|13849.2|13845.2|13851.2|13847.2|13848.7|13844.7|6
1611111000000|2021-01-20 02:50:00|13848.7|13844.7|13847.7|13843.7|13848.7|13844.7|13846.2|13842.2|1
1611111300000|2021-01-20 02:55:00|13848.7|13844.7|13846.7|13842.7|13848.7|13844.7|13844.7|13840.7|0
1611111600000|2021-01-20 03:00:00|13847.2|13843.2|13840.7|13836.7|13848.2|13844.2|13839.2|13835.2|7
1611111900000|2021-01-20 03:05:00|13841.2|13837.2|13840.7|13836.7|13843.2|13839.2|13840.7|13836.7|2
1611112200000|2021-01-20 03:10:00|13840.2|13836.2|13833.2|13829.2|13840.2|13836.2|13831.7|13827.7|6
1611112500000|2021-01-20 03:15:00|13833.7|13829.7|13830.7|13826.7|13837.2|13833.2|13825.7|13821.7|13
1611112800000|2021-01-20 03:20:00|13830.2|13826.2|13831.2|13827.2|13833.7|13829.7|13829.2|13825.2|5
1611113100000|2021-01-20 03:25:00|13830.7|13826.7|13829.7|13825.7|13831.7|13827.7|13828.2|13824.2|8
1611113400000|2021-01-20 03:30:00|13829.2|13825.2|13827.2|13823.2|13832.2|13828.2|13822.7|13818.7|29
1611113700000|2021-01-20 03:35:00|13827.7|13823.7|13831.7|13827.7|13832.7|13828.7|13827.7|13823.7|4
1611114000000|2021-01-20 03:40:00|13830.2|13826.2|13835.7|13831.7|13838.7|13834.7|13829.7|13825.7|12
1611114300000|2021-01-20 03:45:00|13836.2|13832.2|13839.2|13835.2|13839.7|13835.7|13836.2|13832.2|3
1611114600000|2021-01-20 03:50:00|13838.7|13834.7|13833.7|13829.7|13841.2|13837.2|13833.7|13829.7|5
1611114900000|2021-01-20 03:55:00|13834.2|13830.2|13832.7|13828.7|13834.7|13830.7|13831.2|13827.2|1
1611115200000|2021-01-20 04:00:00|13831.7|13827.7|13820.7|13816.7|13832.2|13828.2|13820.7|13816.7|12
1611115500000|2021-01-20 04:05:00|13821.2|13817.2|13811.7|13807.7|13821.2|13817.2|13808.2|13804.2|40
1611115800000|2021-01-20 04:10:00|13812.2|13808.2|13811.7|13807.7|13812.7|13808.7|13809.2|13805.2|12
1611116100000|2021-01-20 04:15:00|13811.2|13807.2|13809.7|13805.7|13812.7|13808.7|13808.7|13804.7|7
1611116400000|2021-01-20 04:20:00|13809.2|13805.2|13801.7|13797.7|13809.7|13805.7|13799.7|13795.7|42
1611116700000|2021-01-20 04:25:00|13800.7|13796.7|13806.2|13802.2|13807.7|13803.7|13800.7|13796.7|8
1611117000000|2021-01-20 04:30:00|13806.7|13802.7|13803.2|13799.2|13808.7|13804.7|13801.7|13797.7|16
1611117300000|2021-01-20 04:35:00|13803.7|13799.7|13810.2|13806.2|13810.7|13806.7|13803.7|13799.7|15
1611117600000|2021-01-20 04:40:00|13809.7|13805.7|13811.2|13807.2|13813.2|13809.2|13808.2|13804.2|10
1611117900000|2021-01-20 04:45:00|13810.2|13806.2|13810.7|13806.7|13811.2|13807.2|13809.7|13805.7|7
1611118200000|2021-01-20 04:50:00|13810.2|13806.2|13811.7|13807.7|13811.7|13807.7|13803.7|13799.7|8
1611118500000|2021-01-20 04:55:00|13810.7|13806.7|13811.2|13807.2|13811.2|13807.2|13809.7|13805.7|2
1611118800000|2021-01-20 05:00:00|13809.7|13805.7|13809.7|13805.7|13812.2|13808.2|13807.7|13803.7|7
1611119100000|2021-01-20 05:05:00|13808.2|13804.2|13814.2|13810.2|13816.7|13812.7|13808.2|13804.2|18
1611119400000|2021-01-20 05:10:00|13814.7|13810.7|13817.7|13813.7|13818.2|13814.2|13813.7|13809.7|9
1611119700000|2021-01-20 05:15:00|13817.2|13813.2|13820.7|13816.7|13821.2|13817.2|13815.7|13811.7|15
1611120000000|2021-01-20 05:20:00|13820.2|13816.2|13816.2|13812.2|13822.7|13818.7|13815.7|13811.7|22
1611120300000|2021-01-20 05:25:00|13815.7|13811.7|13818.2|13814.2|13820.7|13816.7|13815.2|13811.2|15
1611120600000|2021-01-20 05:30:00|13818.7|13814.7|13817.2|13813.2|13820.2|13816.2|13816.2|13812.2|11
1611120900000|2021-01-20 05:35:00|13818.2|13814.2|13817.7|13813.7|13818.7|13814.7|13817.2|13813.2|3
1611121200000|2021-01-20 05:40:00|13818.2|13814.2|13816.7|13812.7|13818.2|13814.2|13816.7|13812.7|0
1611121500000|2021-01-20 05:45:00|13816.2|13812.2|13817.7|13813.7|13817.7|13813.7|13816.2|13812.2|7
1611121800000|2021-01-20 05:50:00|13816.7|13812.7|13822.7|13818.7|13825.2|13821.2|13816.7|13812.7|38
1611122100000|2021-01-20 05:55:00|13824.2|13820.2|13819.2|13815.2|13824.2|13820.2|13819.2|13815.2|10
1611122400000|2021-01-20 06:00:00|13820.2|13816.2|13810.7|13806.7|13821.2|13817.2|13809.2|13805.2|61
1611122700000|2021-01-20 06:05:00|13811.2|13807.2|13811.2|13807.2|13811.2|13807.2|13808.2|13804.2|11
1611123000000|2021-01-20 06:10:00|13811.7|13807.7|13816.2|13812.2|13816.2|13812.2|13811.2|13807.2|18
1611123300000|2021-01-20 06:15:00|13815.7|13811.7|13820.2|13816.2|13820.7|13816.7|13815.7|13811.7|11
1611123600000|2021-01-20 06:20:00|13821.2|13817.2|13823.7|13819.7|13824.2|13820.2|13820.2|13816.2|26
1611123900000|2021-01-20 06:25:00|13824.2|13820.2|13826.7|13822.7|13828.2|13824.2|13821.7|13817.7|32
1611124200000|2021-01-20 06:30:00|13827.7|13823.7|13830.2|13826.2|13830.2|13826.2|13824.2|13820.2|22
1611124500000|2021-01-20 06:35:00|13830.7|13826.7|13833.7|13829.7|13835.2|13831.2|13830.2|13826.2|31
1611124800000|2021-01-20 06:40:00|13832.2|13828.2|13834.2|13830.2|13834.7|13830.7|13832.2|13828.2|11
1611125100000|2021-01-20 06:45:00|13834.7|13830.7|13834.2|13830.2|13836.2|13832.2|13833.2|13829.2|11
1611125400000|2021-01-20 06:50:00|13834.7|13830.7|13842.7|13838.7|13847.2|13843.2|13834.7|13830.7|30
1611125700000|2021-01-20 06:55:00|13841.7|13837.7|13841.2|13837.2|13848.7|13844.7|13839.7|13835.7|65
1611126000000|2021-01-20 07:00:00|13840.2|13838.2|13841.2|13839.2|13846.2|13844.2|13832.2|13830.2|191
1611126300000|2021-01-20 07:05:00|13842.2|13840.2|13848.7|13846.7|13850.2|13848.2|13840.2|13838.2|126
1611126600000|2021-01-20 07:10:00|13848.2|13846.2|13852.7|13850.7|13853.2|13851.2|13847.2|13845.2|56
1611126900000|2021-01-20 07:15:00|13852.2|13850.2|13858.2|13856.2|13859.7|13857.7|13851.7|13849.7|167
1611127200000|2021-01-20 07:20:00|13857.7|13855.7|13858.7|13856.7|13859.2|13857.2|13853.7|13851.7|54
1611127500000|2021-01-20 07:25:00|13858.2|13856.2|13854.2|13852.2|13859.7|13857.7|13852.7|13850.7|66
1611127800000|2021-01-20 07:30:00|13852.2|13850.2|13856.7|13854.7|13859.7|13857.7|13851.7|13849.7|128
1611128100000|2021-01-20 07:35:00|13857.2|13855.2|13853.7|13851.7|13860.2|13858.2|13846.7|13844.7|151
1611128400000|2021-01-20 07:40:00|13853.2|13851.2|13862.7|13860.7|13868.7|13866.7|13851.2|13849.2|238
1611128700000|2021-01-20 07:45:00|13862.2|13860.2|13860.7|13858.7|13867.7|13865.7|13860.2|13858.2|162
1611129000000|2021-01-20 07:50:00|13861.2|13859.2|13860.7|13858.7|13868.7|13866.7|13857.2|13855.2|96
1611129300000|2021-01-20 07:55:00|13861.2|13859.2|13856.7|13854.7|13865.2|13863.2|13855.2|13853.2|149
1611129600000|2021-01-20 08:00:00|13856.3|13855.1|13844.3|13843.1|13871.8|13870.6|13842.3|13841.1|1065
1611129900000|2021-01-20 08:05:00|13843.3|13842.1|13838.3|13837.1|13866.8|13865.6|13834.3|13833.1|766
1611130200000|2021-01-20 08:10:00|13838.8|13837.6|13843.3|13842.1|13855.3|13854.1|13837.8|13836.6|459
1611130500000|2021-01-20 08:15:00|13842.8|13841.6|13845.3|13844.1|13850.8|13849.6|13835.8|13834.6|499
1611130800000|2021-01-20 08:20:00|13844.8|13843.6|13858.3|13857.1|13860.8|13859.6|13844.8|13843.6|395
1611131100000|2021-01-20 08:25:00|13857.8|13856.6|13860.3|13859.1|13864.3|13863.1|13854.8|13853.6|354
1611131400000|2021-01-20 08:30:00|13860.8|13859.6|13865.3|13864.1|13870.8|13869.6|13850.8|13849.6|655
1611131700000|2021-01-20 08:35:00|13864.8|13863.6|13881.8|13880.6|13882.8|13881.6|13864.8|13863.6|539
1611132000000|2021-01-20 08:40:00|13881.3|13880.1|13923.3|13922.1|13929.8|13928.6|13881.3|13880.1|1160
1611132300000|2021-01-20 08:45:00|13923.8|13922.6|13914.8|13913.6|13945.8|13944.6|13908.8|13907.6|2036
1611132600000|2021-01-20 08:50:00|13914.3|13913.1|13889.7|13888.5|13919.8|13918.6|13884.2|13883|975
1611132900000|2021-01-20 08:55:00|13890.7|13889.5|13895.2|13894|13897.2|13896|13888.2|13887|425
1611133200000|2021-01-20 09:00:00|13894.7|13893.5|13892.2|13891|13904.2|13903|13890.2|13889|276
1611133500000|2021-01-20 09:05:00|13891.7|13890.5|13876.7|13875.5|13894.7|13893.5|13874.2|13873|333
1611133800000|2021-01-20 09:10:00|13876.2|13875|13881.2|13880|13894.2|13893|13876.2|13875|451
1611134100000|2021-01-20 09:15:00|13881.7|13880.5|13887.2|13886|13888.2|13887|13879.2|13878|234
1611134400000|2021-01-20 09:20:00|13887.7|13886.5|13886.2|13885|13896.7|13895.5|13881.2|13880|312
1611134700000|2021-01-20 09:25:00|13885.7|13884.5|13895.2|13894|13898.2|13897|13883.2|13882|210
1611135000000|2021-01-20 09:30:00|13894.7|13893.5|13888.2|13887|13900.7|13899.5|13882.2|13881|303
1611135300000|2021-01-20 09:35:00|13887.7|13886.5|13892.2|13891|13893.7|13892.5|13884.2|13883|119
1611135600000|2021-01-20 09:40:00|13891.7|13890.5|13906.2|13905|13907.7|13906.5|13890.7|13889.5|296
1611135900000|2021-01-20 09:45:00|13906.7|13905.5|13897.2|13896|13907.7|13906.5|13894.2|13893|184
1611136200000|2021-01-20 09:50:00|13897.7|13896.5|13893.2|13892|13898.2|13897|13885.7|13884.5|217
1611136500000|2021-01-20 09:55:00|13894.2|13893|13894.7|13893.5|13898.7|13897.5|13889.7|13888.5|163
1611136800000|2021-01-20 10:00:00|13895.2|13894|13900.7|13899.5|13905.2|13904|13894.2|13893|170
1611137100000|2021-01-20 10:05:00|13901.2|13900|13905.2|13904|13909.2|13908|13898.2|13897|171
1611137400000|2021-01-20 10:10:00|13904.2|13903|13900.7|13899.5|13907.7|13906.5|13898.7|13897.5|183
1611137700000|2021-01-20 10:15:00|13901.2|13900|13912.2|13911|13917.7|13916.5|13901.2|13900|367
1611138000000|2021-01-20 10:20:00|13912.7|13911.5|13908.2|13907|13919.2|13918|13904.7|13903.5|182
1611138300000|2021-01-20 10:25:00|13908.7|13907.5|13910.2|13909|13914.7|13913.5|13908.7|13907.5|143
1611138600000|2021-01-20 10:30:00|13910.7|13909.5|13903.2|13902|13915.7|13914.5|13898.7|13897.5|215
1611138900000|2021-01-20 10:35:00|13903.7|13902.5|13914.2|13913|13915.7|13914.5|13900.2|13899|170
1611139200000|2021-01-20 10:40:00|13913.7|13912.5|13916.7|13915.5|13918.7|13917.5|13905.7|13904.5|261
1611139500000|2021-01-20 10:45:00|13915.7|13914.5|13912.7|13911.5|13918.7|13917.5|13909.7|13908.5|226
1611139800000|2021-01-20 10:50:00|13912.2|13911|13916.2|13915|13916.7|13915.5|13908.2|13907|131
1611140100000|2021-01-20 10:55:00|13916.7|13915.5|13908.2|13907|13916.7|13915.5|13906.2|13905|251
1611140400000|2021-01-20 11:00:00|13908.7|13907.5|13899.2|13898|13909.2|13908|13891.7|13890.5|282
1611140700000|2021-01-20 11:05:00|13898.7|13897.5|13893.7|13892.5|13899.7|13898.5|13893.7|13892.5|100
1611141000000|2021-01-20 11:10:00|13893.2|13892|13895.2|13894|13896.7|13895.5|13884.7|13883.5|233
1611141300000|2021-01-20 11:15:00|13894.7|13893.5|13894.2|13893|13898.7|13897.5|13891.7|13890.5|184
1611141600000|2021-01-20 11:20:00|13893.7|13892.5|13894.7|13893.5|13907.2|13906|13892.2|13891|369
1611141900000|2021-01-20 11:25:00|13894.2|13893|13895.2|13894|13898.7|13897.5|13890.2|13889|150
1611142200000|2021-01-20 11:30:00|13894.7|13893.5|13891.2|13890|13895.7|13894.5|13884.7|13883.5|169
1611142500000|2021-01-20 11:35:00|13891.7|13890.5|13893.2|13892|13893.7|13892.5|13884.2|13883|152
1611142800000|2021-01-20 11:40:00|13891.2|13890|13888.7|13887.5|13894.2|13893|13887.2|13886|176
1611143100000|2021-01-20 11:45:00|13889.2|13888|13891.7|13890.5|13891.7|13890.5|13883.7|13882.5|110
1611143400000|2021-01-20 11:50:00|13891.2|13890|13893.2|13892|13893.7|13892.5|13887.2|13886|146
1611143700000|2021-01-20 11:55:00|13892.7|13891.5|13887.2|13886|13897.7|13896.5|13884.2|13883|371
1611144000000|2021-01-20 12:00:00|13887.7|13886.5|13892.7|13891.5|13893.7|13892.5|13887.7|13886.5|165
1611144300000|2021-01-20 12:05:00|13893.2|13892|13889.2|13888|13893.7|13892.5|13885.2|13884|135
1611144600000|2021-01-20 12:10:00|13888.7|13887.5|13888.7|13887.5|13889.2|13888|13882.2|13881|159
1611144900000|2021-01-20 12:15:00|13889.2|13888|13883.2|13882|13889.7|13888.5|13883.2|13882|68
1611145200000|2021-01-20 12:20:00|13883.7|13882.5|13885.7|13884.5|13885.7|13884.5|13874.7|13873.5|203
1611145500000|2021-01-20 12:25:00|13885.2|13884|13879.7|13878.5|13889.7|13888.5|13878.2|13877|213
1611145800000|2021-01-20 12:30:00|13879.2|13878|13874.2|13873|13882.7|13881.5|13872.7|13871.5|262
1611146100000|2021-01-20 12:35:00|13873.7|13872.5|13882.2|13881|13882.7|13881.5|13869.2|13868|244
1611146400000|2021-01-20 12:40:00|13882.7|13881.5|13872.2|13871|13882.7|13881.5|13863.7|13862.5|274
1611146700000|2021-01-20 12:45:00|13871.7|13870.5|13873.2|13872|13877.2|13876|13871.7|13870.5|108
1611147000000|2021-01-20 12:50:00|13873.7|13872.5|13878.2|13877|13878.7|13877.5|13870.2|13869|194
1611147300000|2021-01-20 12:55:00|13877.7|13876.5|13881.2|13880|13883.7|13882.5|13876.7|13875.5|110
1611147600000|2021-01-20 13:00:00|13881.7|13880.5|13890.7|13889.5|13890.7|13889.5|13881.7|13880.5|214
1611147900000|2021-01-20 13:05:00|13891.2|13890|13895.7|13894.5|13896.2|13895|13890.7|13889.5|199
1611148200000|2021-01-20 13:10:00|13895.2|13894|13897.2|13896|13897.7|13896.5|13894.2|13893|107
1611148500000|2021-01-20 13:15:00|13897.7|13896.5|13904.2|13903|13905.7|13904.5|13896.2|13895|358
1611148800000|2021-01-20 13:20:00|13903.7|13902.5|13911.2|13910|13911.2|13910|13900.7|13899.5|217
1611149100000|2021-01-20 13:25:00|13911.7|13910.5|13913.2|13912|13920.2|13919|13909.7|13908.5|310
1611149400000|2021-01-20 13:30:00|13912.7|13911.5|13905.7|13904.5|13915.2|13914|13905.7|13904.5|216
1611149700000|2021-01-20 13:35:00|13906.2|13905|13908.2|13907|13913.2|13912|13903.7|13902.5|203
1611150000000|2021-01-20 13:40:00|13908.7|13907.5|13914.2|13913|13916.7|13915.5|13908.7|13907.5|393
1611150300000|2021-01-20 13:45:00|13914.7|13913.5|13912.7|13911.5|13915.7|13914.5|13905.7|13904.5|860
1611150600000|2021-01-20 13:50:00|13913.2|13912|13915.7|13914.5|13918.7|13917.5|13912.7|13911.5|114
1611150900000|2021-01-20 13:55:00|13915.2|13914|13922.2|13921|13922.7|13921.5|13913.2|13912|210
1611151200000|2021-01-20 14:00:00|13922.7|13921.5|13921.2|13920|13925.2|13924|13919.7|13918.5|166
1611151500000|2021-01-20 14:05:00|13920.7|13919.5|13914.2|13913|13921.2|13920|13913.7|13912.5|131
1611151800000|2021-01-20 14:10:00|13915.7|13914.5|13923.7|13922.5|13926.2|13925|13915.2|13914|133
1611152100000|2021-01-20 14:15:00|13924.2|13923|13918.7|13917.5|13924.7|13923.5|13918.2|13917|164
1611152400000|2021-01-20 14:20:00|13918.2|13917|13926.2|13925|13929.7|13928.5|13917.2|13916|195
1611152700000|2021-01-20 14:25:00|13925.7|13924.5|13926.2|13925|13932.7|13931.5|13923.2|13922|314
1611153000000|2021-01-20 14:30:00|13925.7|13924.5|13922.2|13921|13930.2|13929|13915.7|13914.5|622
1611153300000|2021-01-20 14:35:00|13921.7|13920.5|13920.2|13919|13928.7|13927.5|13918.2|13917|413
1611153600000|2021-01-20 14:40:00|13920.7|13919.5|13923.2|13922|13925.7|13924.5|13914.7|13913.5|228
1611153900000|2021-01-20 14:45:00|13923.7|13922.5|13920.7|13919.5|13923.7|13922.5|13915.2|13914|270
1611154200000|2021-01-20 14:50:00|13920.2|13919|13920.7|13919.5|13925.7|13924.5|13916.7|13915.5|312
1611154500000|2021-01-20 14:55:00|13920.2|13919|13928.2|13927|13929.7|13928.5|13917.7|13916.5|316
1611154800000|2021-01-20 15:00:00|13929.2|13928|13946.2|13945|13948.2|13947|13929.2|13928|674
1611155100000|2021-01-20 15:05:00|13945.7|13944.5|13944.2|13943|13953.2|13952|13942.7|13941.5|489
1611155400000|2021-01-20 15:10:00|13944.8|13943.6|13941.3|13940.1|13949.3|13948.1|13940.3|13939.1|375
1611155700000|2021-01-20 15:15:00|13940.8|13939.6|13933.8|13932.6|13943.8|13942.6|13931.3|13930.1|478
1611156000000|2021-01-20 15:20:00|13934.3|13933.1|13930.3|13929.1|13937.8|13936.6|13928.8|13927.6|298
1611156300000|2021-01-20 15:25:00|13929.8|13928.6|13927.8|13926.6|13930.3|13929.1|13923.3|13922.1|327
1611156600000|2021-01-20 15:30:00|13927.3|13926.1|13924.3|13923.1|13930.3|13929.1|13916.8|13915.6|373
1611156900000|2021-01-20 15:35:00|13923.8|13922.6|13925.3|13924.1|13927.3|13926.1|13914.8|13913.6|332
1611157200000|2021-01-20 15:40:00|13924.3|13923.1|13922.3|13921.1|13929.3|13928.1|13917.3|13916.1|275
1611157500000|2021-01-20 15:45:00|13922.8|13921.6|13921.3|13920.1|13926.3|13925.1|13919.3|13918.1|258
1611157800000|2021-01-20 15:50:00|13920.8|13919.6|13917.3|13916.1|13923.3|13922.1|13916.3|13915.1|226
1611158100000|2021-01-20 15:55:00|13916.8|13915.6|13919.3|13918.1|13923.3|13922.1|13914.8|13913.6|292
1611158400000|2021-01-20 16:00:00|13918.8|13917.6|13914.3|13913.1|13921.3|13920.1|13911.3|13910.1|418
1611158700000|2021-01-20 16:05:00|13913.8|13912.6|13900.3|13899.1|13914.3|13913.1|13899.3|13898.1|480
1611159000000|2021-01-20 16:10:00|13900.8|13899.6|13913.3|13912.1|13914.8|13913.6|13900.3|13899.1|353
1611159300000|2021-01-20 16:15:00|13913.8|13912.6|13915.3|13914.1|13919.3|13918.1|13911.3|13910.1|311
1611159600000|2021-01-20 16:20:00|13915.8|13914.6|13915.3|13914.1|13916.3|13915.1|13906.3|13905.1|327
1611159900000|2021-01-20 16:25:00|13914.8|13913.6|13914.3|13913.1|13917.3|13916.1|13905.3|13904.1|722
1611160200000|2021-01-20 16:30:00|13914.7|13912.7|13926.7|13924.7|13931.7|13929.7|13913.7|13911.7|715
1611160500000|2021-01-20 16:35:00|13927.2|13925.2|13923.7|13921.7|13929.7|13927.7|13920.7|13918.7|631
1611160800000|2021-01-20 16:40:00|13924.2|13922.2|13927.7|13925.7|13931.7|13929.7|13923.7|13921.7|123
1611161100000|2021-01-20 16:45:00|13927.2|13925.2|13926.7|13924.7|13929.7|13927.7|13924.2|13922.2|117
1611161400000|2021-01-20 16:50:00|13927.2|13925.2|13922.7|13920.7|13930.2|13928.2|13922.7|13920.7|83
1611161700000|2021-01-20 16:55:00|13921.7|13919.7|13926.2|13924.2|13926.7|13924.7|13918.2|13916.2|125
1611162000000|2021-01-20 17:00:00|13926.7|13924.7|13929.7|13927.7|13931.2|13929.2|13926.2|13924.2|72
1611162300000|2021-01-20 17:05:00|13929.2|13927.2|13927.2|13925.2|13930.7|13928.7|13926.2|13924.2|80
1611162600000|2021-01-20 17:10:00|13927.7|13925.7|13922.7|13920.7|13928.2|13926.2|13921.7|13919.7|50
1611162900000|2021-01-20 17:15:00|13922.2|13920.2|13925.7|13923.7|13926.7|13924.7|13922.2|13920.2|64
1611163200000|2021-01-20 17:20:00|13926.2|13924.2|13923.2|13921.2|13927.7|13925.7|13921.2|13919.2|61
1611163500000|2021-01-20 17:25:00|13922.7|13920.7|13921.7|13919.7|13925.2|13923.2|13920.7|13918.7|34
1611163800000|2021-01-20 17:30:00|13922.2|13920.2|13927.7|13925.7|13929.2|13927.2|13922.2|13920.2|67
1611164100000|2021-01-20 17:35:00|13927.2|13925.2|13924.7|13922.7|13927.7|13925.7|13924.2|13922.2|30
1611164400000|2021-01-20 17:40:00|13925.2|13923.2|13929.2|13927.2|13930.7|13928.7|13925.2|13923.2|67
1611164700000|2021-01-20 17:45:00|13928.7|13926.7|13925.7|13923.7|13929.7|13927.7|13925.7|13923.7|44
1611165000000|2021-01-20 17:50:00|13926.2|13924.2|13926.2|13924.2|13928.2|13926.2|13924.2|13922.2|76
1611165300000|2021-01-20 17:55:00|13925.7|13923.7|13923.2|13921.2|13926.7|13924.7|13920.7|13918.7|64
1611165600000|2021-01-20 18:00:00|13922.7|13920.7|13932.7|13930.7|13936.2|13934.2|13922.7|13920.7|127
1611165900000|2021-01-20 18:05:00|13932.2|13930.2|13934.2|13932.2|13934.2|13932.2|13930.7|13928.7|41
1611166200000|2021-01-20 18:10:00|13934.7|13932.7|13936.7|13934.7|13936.7|13934.7|13933.7|13931.7|46
1611166500000|2021-01-20 18:15:00|13937.2|13935.2|13938.7|13936.7|13940.7|13938.7|13935.7|13933.7|72
1611166800000|2021-01-20 18:20:00|13937.7|13935.7|13935.2|13933.2|13939.7|13937.7|13935.2|13933.2|57
1611167100000|2021-01-20 18:25:00|13935.7|13933.7|13938.2|13936.2|13943.7|13941.7|13935.2|13933.2|75
1611167400000|2021-01-20 18:30:00|13938.7|13936.7|13941.2|13939.2|13941.7|13939.7|13937.2|13935.2|75
1611167700000|2021-01-20 18:35:00|13940.7|13938.7|13937.2|13935.2|13940.7|13938.7|13936.7|13934.7|37
1611168000000|2021-01-20 18:40:00|13936.7|13934.7|13929.2|13927.2|13937.7|13935.7|13929.2|13927.2|49
1611168300000|2021-01-20 18:45:00|13929.7|13927.7|13927.7|13925.7|13932.2|13930.2|13927.7|13925.7|38
1611168600000|2021-01-20 18:50:00|13928.2|13926.2|13935.2|13933.2|13936.2|13934.2|13927.7|13925.7|74
1611168900000|2021-01-20 18:55:00|13935.7|13933.7|13935.2|13933.2|13937.2|13935.2|13933.7|13931.7|28
1611169200000|2021-01-20 19:00:00|13934.7|13932.7|13936.2|13934.2|13936.7|13934.7|13931.7|13929.7|40
1611169500000|2021-01-20 19:05:00|13935.7|13933.7|13938.7|13936.7|13939.7|13937.7|13933.7|13931.7|39
1611169800000|2021-01-20 19:10:00|13938.2|13936.2|13931.2|13929.2|13938.7|13936.7|13928.7|13926.7|49
1611170100000|2021-01-20 19:15:00|13931.7|13929.7|13933.2|13931.2|13935.7|13933.7|13931.2|13929.2|24
1611170400000|2021-01-20 19:20:00|13932.7|13930.7|13933.2|13931.2|13933.7|13931.7|13927.2|13925.2|36
1611170700000|2021-01-20 19:25:00|13933.7|13931.7|13939.2|13937.2|13939.2|13937.2|13932.7|13930.7|46
1611171000000|2021-01-20 19:30:00|13938.7|13936.7|13941.7|13939.7|13942.7|13940.7|13936.2|13934.2|36
1611171300000|2021-01-20 19:35:00|13940.7|13938.7|13946.2|13944.2|13947.7|13945.7|13940.2|13938.2|78
1611171600000|2021-01-20 19:40:00|13946.7|13944.7|13950.7|13948.7|13951.2|13949.2|13946.2|13944.2|37
1611171900000|2021-01-20 19:45:00|13950.2|13948.2|13950.2|13948.2|13951.7|13949.7|13949.2|13947.2|43
1611172200000|2021-01-20 19:50:00|13950.7|13948.7|13946.2|13944.2|13951.2|13949.2|13945.2|13943.2|83
1611172500000|2021-01-20 19:55:00|13945.7|13943.7|13945.2|13943.2|13948.7|13946.7|13944.2|13942.2|48
1611172800000|2021-01-20 20:00:00|13945.7|13943.7|13947.7|13945.7|13948.7|13946.7|13945.2|13943.2|87
1611173100000|2021-01-20 20:05:00|13948.2|13946.2|13949.2|13947.2|13950.7|13948.7|13947.7|13945.7|23
1611173400000|2021-01-20 20:10:00|13949.7|13947.7|13939.2|13937.2|13949.7|13947.7|13938.2|13936.2|93
1611173700000|2021-01-20 20:15:00|13940.2|13938.2|13940.2|13938.2|13940.7|13938.7|13938.2|13936.2|35
1611174000000|2021-01-20 20:20:00|13939.7|13937.7|13941.2|13939.2|13944.2|13942.2|13938.2|13936.2|82
1611174300000|2021-01-20 20:25:00|13941.7|13939.7|13946.2|13944.2|13946.7|13944.7|13941.2|13939.2|34
1611174600000|2021-01-20 20:30:00|13945.7|13943.7|13951.2|13949.2|13953.2|13951.2|13945.7|13943.7|67
1611174900000|2021-01-20 20:35:00|13950.7|13948.7|13949.7|13947.7|13951.7|13949.7|13947.2|13945.2|37
1611175200000|2021-01-20 20:40:00|13949.2|13947.2|13957.2|13955.2|13963.2|13961.2|13948.7|13946.7|223
1611175500000|2021-01-20 20:45:00|13956.7|13954.7|13962.2|13960.2|13965.7|13963.7|13956.7|13954.7|164
1611175800000|2021-01-20 20:50:00|13961.7|13959.7|13957.2|13955.2|13961.7|13959.7|13954.2|13952.2|126
1611176100000|2021-01-20 20:55:00|13957.7|13955.7|13960.7|13958.7|13969.7|13967.7|13952.2|13950.2|198
1611176400000|2021-01-20 21:00:00|13962.6|13957.6|13956.9|13951.9|13962.6|13957.6|13952.8|13947.8|18
1611176700000|2021-01-20 21:05:00|13956.1|13951.1|13965.1|13960.1|13966.2|13961.2|13956.1|13951.1|0
1611177000000|2021-01-20 21:10:00|13964.3|13959.3|13961.9|13956.9|13966.5|13961.5|13961|13956|0
1611177300000|2021-01-20 21:15:00|13960.7|13955.7|13960.4|13955.4|13961.1|13956.1|13958.4|13953.4|0
1611177600000|2021-01-20 21:20:00|13960.5|13955.5|13959.2|13954.2|13960.5|13955.5|13958.1|13953.1|0
1611177900000|2021-01-20 21:25:00|13960.2|13955.2|13959.8|13954.8|13961.2|13956.2|13959.3|13954.3|0
1611178200000|2021-01-20 21:30:00|13961.8|13956.8|13955.6|13950.6|13961.8|13956.8|13954.8|13949.8|0
1611178500000|2021-01-20 21:35:00|13954.8|13949.8|13952.1|13947.1|13958.8|13953.8|13952.1|13947.1|0
1611178800000|2021-01-20 21:40:00|13952.9|13947.9|13949.6|13944.6|13953.8|13948.8|13948.6|13943.6|0
1611179100000|2021-01-20 21:45:00|13950.4|13945.4|13948.2|13943.2|13950.6|13945.6|13946.5|13941.5|0
1611179400000|2021-01-20 21:50:00|13947.3|13942.3|13946|13941|13949.1|13944.1|13945|13940|0
1611179700000|2021-01-20 21:55:00|13946.8|13941.8|13945.8|13940.8|13947.7|13942.7|13945.1|13940.1|0
1611180000000|2021-01-20 22:00:00|13946|13941|13948.3|13943.3|13948.5|13943.5|13945.9|13940.9|0
1611180300000|2021-01-20 22:05:00|13948.4|13943.4|13949|13944|13949.3|13944.3|13948.3|13943.3|0
1611180600000|2021-01-20 22:10:00|13948.8|13943.8|13951|13946|13951.7|13946.7|13948.8|13943.8|0
1611180900000|2021-01-20 22:15:00|13951.1|13946.1|13953.5|13948.5|13954.1|13949.1|13951|13946|0
1611181200000|2021-01-20 22:20:00|13954.3|13949.3|13956.4|13951.4|13956.4|13951.4|13953.5|13948.5|0
1611181500000|2021-01-20 22:25:00|13956.7|13951.7|13956.2|13951.2|13956.7|13951.7|13955.6|13950.6|0
1611181800000|2021-01-20 22:30:00|13956.1|13951.1|13955.4|13950.4|13956.1|13951.1|13955.1|13950.1|0
1611182100000|2021-01-20 22:35:00|13955.1|13950.1|13954.7|13949.7|13955.1|13950.1|13954.2|13949.2|0
1611182400000|2021-01-20 22:40:00|13954.8|13949.8|13953.9|13948.9|13954.8|13949.8|13953.9|13948.9|0
1611182700000|2021-01-20 22:45:00|13953.8|13948.8|13953.6|13948.6|13954.2|13949.2|13953.6|13948.6|0
1611183000000|2021-01-20 22:50:00|13954|13949|13954.8|13949.8|13954.8|13949.8|13954|13949|0
1611183300000|2021-01-20 22:55:00|13954.9|13949.9|13955|13950|13955|13950|13954.3|13949.3|0
1611183600000|2021-01-20 23:00:00|13951.8|13946.8|13957.9|13952.9|13964|13959|13951.8|13946.8|0
1611183900000|2021-01-20 23:05:00|13957.1|13952.1|13960.6|13955.6|13964.4|13959.4|13954.6|13949.6|0
1611184200000|2021-01-20 23:10:00|13960.9|13955.9|13962.5|13957.5|13963.3|13958.3|13959.7|13954.7|0
1611184500000|2021-01-20 23:15:00|13962.1|13957.1|13969.6|13964.6|13972|13967|13962.1|13957.1|0
1611184800000|2021-01-20 23:20:00|13968.8|13963.8|13972.5|13967.5|13973.2|13968.2|13968.8|13963.8|0
1611185100000|2021-01-20 23:25:00|13972.4|13967.4|13975.9|13970.9|13976.7|13971.7|13971.8|13966.8|0
1611185400000|2021-01-20 23:30:00|13976.7|13971.7|13976.2|13971.2|13977.5|13972.5|13975.1|13970.1|0
1611185700000|2021-01-20 23:35:00|13976.1|13971.1|13979.2|13974.2|13982|13977|13976.1|13971.1|0
1611186000000|2021-01-20 23:40:00|13978.8|13973.8|13980.7|13975.7|13980.7|13975.7|13977.2|13972.2|0
1611186300000|2021-01-20 23:45:00|13981.5|13976.5|13976.5|13971.5|13981.5|13976.5|13976.5|13971.5|0
1611186600000|2021-01-20 23:50:00|13976.1|13971.1|13978.2|13973.2|13979|13974|13975.7|13970.7|0
1611186900000|2021-01-20 23:55:00|13977.7|13972.7|13977|13972|13979|13974|13976.2|13971.2|0
1611187200000|2021-01-21 00:00:00|13977.8|13972.8|13979.1|13974.1|13979.2|13974.2|13968.2|13963.2|0
1611187500000|2021-01-21 00:05:00|13978.7|13973.7|13987.3|13982.3|13989.4|13984.4|13975|13970|0
1611187800000|2021-01-21 00:10:00|13987.7|13982.7|13977.1|13972.1|13987.7|13982.7|13976.3|13971.3|0
1611188100000|2021-01-21 00:15:00|13977.9|13972.9|13952.7|13948.7|13977.9|13972.9|13952.2|13948.2|51
1611188400000|2021-01-21 00:20:00|13955.2|13951.2|13965.7|13961.7|13969.7|13965.7|13954.7|13950.7|10
1611188700000|2021-01-21 00:25:00|13966.2|13962.2|13969.2|13965.2|13969.7|13965.7|13964.7|13960.7|3
1611189000000|2021-01-21 00:30:00|13968.7|13964.7|13970.2|13966.2|13974.2|13970.2|13967.7|13963.7|1
1611189300000|2021-01-21 00:35:00|13971.7|13967.7|13968.7|13964.7|13971.7|13967.7|13967.7|13963.7|2
1611189600000|2021-01-21 00:40:00|13968.2|13964.2|13959.7|13955.7|13968.2|13964.2|13956.7|13952.7|12
1611189900000|2021-01-21 00:45:00|13960.7|13956.7|13962.7|13958.7|13963.2|13959.2|13959.7|13955.7|2
1611190200000|2021-01-21 00:50:00|13963.2|13959.2|13968.2|13964.2|13968.7|13964.7|13962.7|13958.7|9
1611190500000|2021-01-21 00:55:00|13969.7|13965.7|13975.2|13971.2|13975.7|13971.7|13969.7|13965.7|8
1611190800000|2021-01-21 01:00:00|13975.7|13971.7|13981.2|13977.2|13981.7|13977.7|13973.2|13969.2|9
1611191100000|2021-01-21 01:05:00|13981.7|13977.7|13980.2|13976.2|13986.2|13982.2|13978.2|13974.2|38
1611191400000|2021-01-21 01:10:00|13980.7|13976.7|13972.2|13968.2|13981.2|13977.2|13967.2|13963.2|35
1611191700000|2021-01-21 01:15:00|13971.7|13967.7|13966.7|13962.7|13972.7|13968.7|13963.7|13959.7|24
1611192000000|2021-01-21 01:20:00|13967.2|13963.2|13967.2|13963.2|13968.2|13964.2|13964.2|13960.2|4
1611192300000|2021-01-21 01:25:00|13967.7|13963.7|13962.7|13958.7|13968.7|13964.7|13962.2|13958.2|8
1611192600000|2021-01-21 01:30:00|13964.2|13960.2|13963.7|13959.7|13967.7|13963.7|13962.7|13958.7|16
1611192900000|2021-01-21 01:35:00|13963.2|13959.2|13965.7|13961.7|13967.7|13963.7|13962.7|13958.7|9
1611193200000|2021-01-21 01:40:00|13965.2|13961.2|13962.2|13958.2|13965.2|13961.2|13960.2|13956.2|5
1611193500000|2021-01-21 01:45:00|13962.7|13958.7|13958.2|13954.2|13967.2|13963.2|13957.7|13953.7|9
1611193800000|2021-01-21 01:50:00|13958.7|13954.7|13957.7|13953.7|13959.2|13955.2|13955.2|13951.2|3
1611194100000|2021-01-21 01:55:00|13959.7|13955.7|13961.2|13957.2|13963.2|13959.2|13959.7|13955.7|5
1611194400000|2021-01-21 02:00:00|13961.7|13957.7|13961.2|13957.2|13963.2|13959.2|13961.2|13957.2|0
1611194700000|2021-01-21 02:05:00|13961.7|13957.7|13966.2|13962.2|13966.2|13962.2|13961.2|13957.2|7
1611195000000|2021-01-21 02:10:00|13965.2|13961.2|13962.7|13958.7|13965.2|13961.2|13961.7|13957.7|4
1611195300000|2021-01-21 02:15:00|13963.2|13959.2|13963.2|13959.2|13963.7|13959.7|13958.2|13954.2|2
1611195600000|2021-01-21 02:20:00|13962.7|13958.7|13959.7|13955.7|13963.2|13959.2|13959.7|13955.7|3
1611195900000|2021-01-21 02:25:00|13960.2|13956.2|13958.2|13954.2|13960.2|13956.2|13958.2|13954.2|5
1611196200000|2021-01-21 02:30:00|13958.7|13954.7|13954.7|13950.7|13959.7|13955.7|13954.7|13950.7|7
1611196500000|2021-01-21 02:35:00|13955.2|13951.2|13958.7|13954.7|13958.7|13954.7|13955.2|13951.2|7
1611196800000|2021-01-21 02:40:00|13959.2|13955.2|13962.2|13958.2|13962.2|13958.2|13958.7|13954.7|9
1611197100000|2021-01-21 02:45:00|13962.7|13958.7|13965.2|13961.2|13965.2|13961.2|13961.2|13957.2|13
1611197400000|2021-01-21 02:50:00|13966.2|13962.2|13969.7|13965.7|13969.7|13965.7|13964.2|13960.2|15
1611197700000|2021-01-21 02:55:00|13968.7|13964.7|13968.2|13964.2|13968.7|13964.7|13967.7|13963.7|5
1611198000000|2021-01-21 03:00:00|13968.7|13964.7|13969.2|13965.2|13970.7|13966.7|13968.2|13964.2|2
1611198300000|2021-01-21 03:05:00|13969.7|13965.7|13969.7|13965.7|13970.2|13966.2|13968.7|13964.7|3
1611198600000|2021-01-21 03:10:00|13970.2|13966.2|13970.7|13966.7|13971.2|13967.2|13969.2|13965.2|7
1611198900000|2021-01-21 03:15:00|13972.7|13968.7|13972.2|13968.2|13972.7|13968.7|13970.7|13966.7|6
1611199200000|2021-01-21 03:20:00|13972.7|13968.7|13973.7|13969.7|13976.7|13972.7|13972.2|13968.2|10
1611199500000|2021-01-21 03:25:00|13972.7|13968.7|13972.2|13968.2|13973.2|13969.2|13971.7|13967.7|8
1611199800000|2021-01-21 03:30:00|13972.7|13968.7|13967.7|13963.7|13972.7|13968.7|13966.2|13962.2|9
1611200100000|2021-01-21 03:35:00|13967.2|13963.2|13972.7|13968.7|13972.7|13968.7|13965.7|13961.7|4
1611200400000|2021-01-21 03:40:00|13972.2|13968.2|13977.7|13973.7|13977.7|13973.7|13971.2|13967.2|1
1611200700000|2021-01-21 03:45:00|13977.2|13973.2|13975.2|13971.2|13980.7|13976.7|13975.2|13971.2|9
1611201000000|2021-01-21 03:50:00|13974.7|13970.7|13975.7|13971.7|13977.2|13973.2|13972.7|13968.7|7
1611201300000|2021-01-21 03:55:00|13975.2|13971.2|13972.7|13968.7|13976.2|13972.2|13972.7|13968.7|3
1611201600000|2021-01-21 04:00:00|13973.2|13969.2|13974.2|13970.2|13976.2|13972.2|13973.2|13969.2|3
1611201900000|2021-01-21 04:05:00|13973.7|13969.7|13974.7|13970.7|13974.7|13970.7|13972.7|13968.7|6
1611202200000|2021-01-21 04:10:00|13974.2|13970.2|13975.7|13971.7|13976.2|13972.2|13974.2|13970.2|3
1611202500000|2021-01-21 04:15:00|13975.2|13971.2|13972.2|13968.2|13975.7|13971.7|13972.2|13968.2|4
1611202800000|2021-01-21 04:20:00|13971.7|13967.7|13972.2|13968.2|13973.7|13969.7|13971.7|13967.7|4
1611203100000|2021-01-21 04:25:00|13972.7|13968.7|13975.2|13971.2|13975.2|13971.2|13972.2|13968.2|4
1611203400000|2021-01-21 04:30:00|13975.7|13971.7|13976.7|13972.7|13977.2|13973.2|13974.7|13970.7|6
1611203700000|2021-01-21 04:35:00|13977.2|13973.2|13975.2|13971.2|13977.2|13973.2|13975.2|13971.2|0
1611204000000|2021-01-21 04:40:00|13975.7|13971.7|13975.2|13971.2|13975.7|13971.7|13973.7|13969.7|5
1611204300000|2021-01-21 04:45:00|13974.7|13970.7|13975.2|13971.2|13976.2|13972.2|13974.7|13970.7|1
1611204600000|2021-01-21 04:50:00|13974.7|13970.7|13972.2|13968.2|13974.7|13970.7|13970.7|13966.7|2
1611204900000|2021-01-21 04:55:00|13972.7|13968.7|13966.7|13962.7|13973.7|13969.7|13966.7|13962.7|6
1611205200000|2021-01-21 05:00:00|13966.2|13962.2|13970.7|13966.7|13970.7|13966.7|13965.2|13961.2|16
1611205500000|2021-01-21 05:05:00|13970.2|13966.2|13969.7|13965.7|13970.2|13966.2|13967.7|13963.7|3
1611205800000|2021-01-21 05:10:00|13970.2|13966.2|13966.2|13962.2|13970.2|13966.2|13965.7|13961.7|10
1611206100000|2021-01-21 05:15:00|13965.7|13961.7|13965.7|13961.7|13966.2|13962.2|13963.2|13959.2|6
1611206400000|2021-01-21 05:20:00|13964.2|13960.2|13967.7|13963.7|13967.7|13963.7|13961.7|13957.7|8
1611206700000|2021-01-21 05:25:00|13968.7|13964.7|13969.7|13965.7|13970.7|13966.7|13968.7|13964.7|9
1611207000000|2021-01-21 05:30:00|13969.2|13965.2|13962.2|13958.2|13971.2|13967.2|13961.7|13957.7|18
1611207300000|2021-01-21 05:35:00|13961.7|13957.7|13965.7|13961.7|13965.7|13961.7|13961.7|13957.7|5
1611207600000|2021-01-21 05:40:00|13964.7|13960.7|13967.2|13963.2|13968.2|13964.2|13963.7|13959.7|24
1611207900000|2021-01-21 05:45:00|13966.7|13962.7|13966.2|13962.2|13967.7|13963.7|13965.7|13961.7|7
1611208200000|2021-01-21 05:50:00|13966.7|13962.7|13967.7|13963.7|13968.2|13964.2|13966.2|13962.2|1
1611208500000|2021-01-21 05:55:00|13967.2|13963.2|13969.7|13965.7|13969.7|13965.7|13967.2|13963.2|2
1611208800000|2021-01-21 06:00:00|13970.2|13966.2|13970.7|13966.7|13971.7|13967.7|13969.2|13965.2|15
1611209100000|2021-01-21 06:05:00|13970.2|13966.2|13976.7|13972.7|13976.7|13972.7|13968.2|13964.2|52
1611209400000|2021-01-21 06:10:00|13975.7|13971.7|13971.7|13967.7|13976.2|13972.2|13970.7|13966.7|11
1611209700000|2021-01-21 06:15:00|13971.2|13967.2|13970.7|13966.7|13973.2|13969.2|13970.7|13966.7|8
1611210000000|2021-01-21 06:20:00|13970.2|13966.2|13970.2|13966.2|13972.7|13968.7|13968.7|13964.7|11
1611210300000|2021-01-21 06:25:00|13969.2|13965.2|13965.2|13961.2|13970.7|13966.7|13963.7|13959.7|21
1611210600000|2021-01-21 06:30:00|13964.2|13960.2|13958.7|13954.7|13965.7|13961.7|13958.7|13954.7|34
1611210900000|2021-01-21 06:35:00|13958.2|13954.2|13953.2|13949.2|13960.2|13956.2|13953.2|13949.2|33
1611211200000|2021-01-21 06:40:00|13954.2|13950.2|13961.2|13957.2|13961.2|13957.2|13953.7|13949.7|38
1611211500000|2021-01-21 06:45:00|13961.7|13957.7|13958.2|13954.2|13962.7|13958.7|13958.2|13954.2|19
1611211800000|2021-01-21 06:50:00|13957.7|13953.7|13954.7|13950.7|13957.7|13953.7|13953.7|13949.7|28
1611212100000|2021-01-21 06:55:00|13954.2|13950.2|13963.7|13959.7|13964.2|13960.2|13953.7|13949.7|35
1611212400000|2021-01-21 07:00:00|13962.7|13960.7|13970.7|13968.7|13973.2|13971.2|13958.7|13956.7|193
1611212700000|2021-01-21 07:05:00|13970.2|13968.2|13982.2|13980.2|13984.7|13982.7|13970.2|13968.2|183
1611213000000|2021-01-21 07:10:00|13979.2|13977.2|13965.2|13963.2|13979.2|13977.2|13963.7|13961.7|198
1611213300000|2021-01-21 07:15:00|13964.7|13962.7|13967.2|13965.2|13972.2|13970.2|13963.7|13961.7|144
1611213600000|2021-01-21 07:20:00|13966.7|13964.7|13970.7|13968.7|13971.7|13969.7|13965.7|13963.7|66
1611213900000|2021-01-21 07:25:00|13970.2|13968.2|13967.2|13965.2|13979.7|13977.7|13964.7|13962.7|149
1611214200000|2021-01-21 07:30:00|13968.2|13966.2|13969.2|13967.2|13973.2|13971.2|13964.7|13962.7|117
1611214500000|2021-01-21 07:35:00|13969.7|13967.7|13974.2|13972.2|13976.2|13974.2|13967.7|13965.7|104
1611214800000|2021-01-21 07:40:00|13973.7|13971.7|13977.2|13975.2|13979.7|13977.7|13972.7|13970.7|75
1611215100000|2021-01-21 07:45:00|13976.7|13974.7|13974.2|13972.2|13977.7|13975.7|13971.7|13969.7|62
1611215400000|2021-01-21 07:50:00|13973.2|13971.2|13977.2|13975.2|13979.2|13977.2|13972.7|13970.7|91
1611215700000|2021-01-21 07:55:00|13976.7|13974.7|13977.7|13975.7|13979.7|13977.7|13974.2|13972.2|118
1611216000000|2021-01-21 08:00:00|13977.3|13976.1|14016.8|14015.6|14022.3|14021.1|13974.3|13973.1|1778
1611216300000|2021-01-21 08:05:00|14017.3|14016.1|14019.8|14018.6|14027.8|14026.6|14011.3|14010.1|954
1611216600000|2021-01-21 08:10:00|14019.3|14018.1|14015.8|14014.6|14027.8|14026.6|14010.3|14009.1|518
1611216900000|2021-01-21 08:15:00|14015.3|14014.1|13978.8|13977.6|14020.8|14019.6|13972.3|13971.1|1027
1611217200000|2021-01-21 08:20:00|13978.3|13977.1|14002.8|14001.6|14010.3|14009.1|13974.3|13973.1|766
1611217500000|2021-01-21 08:25:00|14002.3|14001.1|14015.3|14014.1|14019.3|14018.1|14002.3|14001.1|670
1611217800000|2021-01-21 08:30:00|14014.8|14013.6|14003.3|14002.1|14027.3|14026.1|13999.3|13998.1|705
1611218100000|2021-01-21 08:35:00|14002.8|14001.6|13994.8|13993.6|14006.3|14005.1|13989.8|13988.6|673
1611218400000|2021-01-21 08:40:00|13994.9|13993.7|13998.4|13997.2|13998.4|13997.2|13977.4|13976.2|613
1611218700000|2021-01-21 08:45:00|13997.9|13996.7|13985.9|13984.7|14007.9|14006.7|13984.4|13983.2|437
1611219000000|2021-01-21 08:50:00|13985.4|13984.2|13968.4|13967.2|13989.9|13988.7|13960.4|13959.2|741
1611219300000|2021-01-21 08:55:00|13967.9|13966.7|13953.4|13952.2|13967.9|13966.7|13949.4|13948.2|752
1611219600000|2021-01-21 09:00:00|13952.4|13951.2|13965.9|13964.7|13971.4|13970.2|13947.4|13946.2|479
1611219900000|2021-01-21 09:05:00|13965.4|13964.2|13969.9|13968.7|13970.4|13969.2|13955.4|13954.2|284
1611220200000|2021-01-21 09:10:00|13969.4|13968.2|13975.9|13974.7|13977.9|13976.7|13969.4|13968.2|286
1611220500000|2021-01-21 09:15:00|13975.4|13974.2|13961.9|13960.7|13975.4|13974.2|13958.4|13957.2|195
1611220800000|2021-01-21 09:20:00|13961.4|13960.2|13962.9|13961.7|13970.4|13969.2|13959.9|13958.7|156
1611221100000|2021-01-21 09:25:00|13962.4|13961.2|13965.9|13964.7|13967.9|13966.7|13950.4|13949.2|357
1611221400000|2021-01-21 09:30:00|13966.4|13965.2|13971.9|13970.7|13974.4|13973.2|13961.9|13960.7|198
1611221700000|2021-01-21 09:35:00|13972.4|13971.2|13967.9|13966.7|13978.4|13977.2|13963.9|13962.7|156
1611222000000|2021-01-21 09:40:00|13968.4|13967.2|13974.9|13973.7|13978.4|13977.2|13968.4|13967.2|118
1611222300000|2021-01-21 09:45:00|13975.4|13974.2|13983.9|13982.7|13984.9|13983.7|13973.4|13972.2|163
1611222600000|2021-01-21 09:50:00|13984.4|13983.2|13975.4|13974.2|13985.9|13984.7|13974.9|13973.7|220
1611222900000|2021-01-21 09:55:00|13975.9|13974.7|13967.9|13966.7|13977.4|13976.2|13962.9|13961.7|273
1611223200000|2021-01-21 10:00:00|13966.9|13965.7|13968.9|13967.7|13973.4|13972.2|13960.9|13959.7|191
1611223500000|2021-01-21 10:05:00|13969.4|13968.2|13974.9|13973.7|13976.4|13975.2|13968.4|13967.2|152
1611223800000|2021-01-21 10:10:00|13975.4|13974.2|13975.9|13974.7|13979.4|13978.2|13972.4|13971.2|155
1611224100000|2021-01-21 10:15:00|13975.4|13974.2|13963.9|13962.7|13975.4|13974.2|13961.9|13960.7|271
1611224400000|2021-01-21 10:20:00|13964.4|13963.2|13972.9|13971.7|13976.4|13975.2|13961.9|13960.7|218
1611224700000|2021-01-21 10:25:00|13973.4|13972.2|13972.9|13971.7|13979.4|13978.2|13970.4|13969.2|156
1611225000000|2021-01-21 10:30:00|13972.4|13971.2|13974.9|13973.7|13977.4|13976.2|13967.9|13966.7|183
1611225300000|2021-01-21 10:35:00|13974.4|13973.2|13972.9|13971.7|13977.9|13976.7|13971.9|13970.7|60
1611225600000|2021-01-21 10:40:00|13973.4|13972.2|13972.9|13971.7|13974.9|13973.7|13967.9|13966.7|93
1611225900000|2021-01-21 10:45:00|13972.4|13971.2|13977.9|13976.7|13978.4|13977.2|13972.4|13971.2|68
1611226200000|2021-01-21 10:50:00|13978.4|13977.2|13983.4|13982.2|13983.4|13982.2|13975.9|13974.7|126
1611226500000|2021-01-21 10:55:00|13984.4|13983.2|13981.9|13980.7|13985.9|13984.7|13979.4|13978.2|150
1611226800000|2021-01-21 11:00:00|13982.9|13981.7|13977.9|13976.7|13983.4|13982.2|13973.9|13972.7|188
1611227100000|2021-01-21 11:05:00|13978.4|13977.2|13980.9|13979.7|13981.9|13980.7|13973.9|13972.7|144
1611227400000|2021-01-21 11:10:00|13980.4|13979.2|13982.4|13981.2|13984.4|13983.2|13979.9|13978.7|61
1611227700000|2021-01-21 11:15:00|13981.9|13980.7|13982.4|13981.2|13986.4|13985.2|13978.4|13977.2|129
1611228000000|2021-01-21 11:20:00|13981.9|13980.7|13991.9|13990.7|13995.9|13994.7|13981.4|13980.2|219
1611228300000|2021-01-21 11:25:00|13992.4|13991.2|13993.9|13992.7|13997.4|13996.2|13989.9|13988.7|207
1611228600000|2021-01-21 11:30:00|13994.4|13993.2|13991.9|13990.7|13994.9|13993.7|13990.9|13989.7|81
1611228900000|2021-01-21 11:35:00|13991.4|13990.2|13986.9|13985.7|13992.9|13991.7|13985.4|13984.2|141
1611229200000|2021-01-21 11:40:00|13986.4|13985.2|13980.9|13979.7|13986.9|13985.7|13979.4|13978.2|164
1611229500000|2021-01-21 11:45:00|13981.4|13980.2|13992.4|13991.2|13993.4|13992.2|13978.4|13977.2|134
1611229800000|2021-01-21 11:50:00|13992.9|13991.7|13991.9|13990.7|13996.4|13995.2|13990.9|13989.7|161
1611230100000|2021-01-21 11:55:00|13991.4|13990.2|13998.9|13997.7|13999.4|13998.2|13987.4|13986.2|124
1611230400000|2021-01-21 12:00:00|13999.4|13998.2|13995.9|13994.7|14001.4|14000.2|13994.9|13993.7|161
1611230700000|2021-01-21 12:05:00|13996.4|13995.2|13990.9|13989.7|13997.4|13996.2|13989.9|13988.7|145
1611231000000|2021-01-21 12:10:00|13990.4|13989.2|13983.9|13982.7|13990.9|13989.7|13981.9|13980.7|172
1611231300000|2021-01-21 12:15:00|13984.4|13983.2|13983.9|13982.7|13989.9|13988.7|13983.9|13982.7|93
1611231600000|2021-01-21 12:20:00|13984.4|13983.2|13972.4|13971.2|13985.4|13984.2|13971.4|13970.2|192
1611231900000|2021-01-21 12:25:00|13971.9|13970.7|13979.9|13978.7|13980.9|13979.7|13970.9|13969.7|176
1611232200000|2021-01-21 12:30:00|13979.4|13978.2|13971.4|13970.2|13983.4|13982.2|13970.9|13969.7|204
1611232500000|2021-01-21 12:35:00|13971.9|13970.7|13973.9|13972.7|13976.4|13975.2|13968.4|13967.2|156
1611232800000|2021-01-21 12:40:00|13973.5|13972.3|13966.5|13965.3|13974|13972.8|13963.5|13962.3|150
1611233100000|2021-01-21 12:45:00|13966|13964.8|13957.5|13956.3|13970|13968.8|13953|13951.8|287
1611233400000|2021-01-21 12:50:00|13957|13955.8|13962|13960.8|13966|13964.8|13955|13953.8|291
1611233700000|2021-01-21 12:55:00|13961.5|13960.3|13960.5|13959.3|13963.5|13962.3|13958|13956.8|164
1611234000000|2021-01-21 13:00:00|13960|13958.8|13964.5|13963.3|13968.5|13967.3|13960|13958.8|176
1611234300000|2021-01-21 13:05:00|13965|13963.8|13964|13962.8|13965.5|13964.3|13959.5|13958.3|195
1611234600000|2021-01-21 13:10:00|13964.5|13963.3|13958.5|13957.3|13967.5|13966.3|13956.5|13955.3|183
1611234900000|2021-01-21 13:15:00|13958|13956.8|13952|13950.8|13958.5|13957.3|13945|13943.8|433
1611235200000|2021-01-21 13:20:00|13951.5|13950.3|13956|13954.8|13956|13954.8|13948|13946.8|245
1611235500000|2021-01-21 13:25:00|13955.5|13954.3|13952.5|13951.3|13957|13955.8|13949|13947.8|137
1611235800000|2021-01-21 13:30:00|13951.5|13950.3|13944.5|13943.3|13955.5|13954.3|13941.5|13940.3|352
1611236100000|2021-01-21 13:35:00|13945|13943.8|13926.5|13925.3|13948.5|13947.3|13921|13919.8|662
1611236400000|2021-01-21 13:40:00|13925.5|13924.3|13927|13925.8|13945.5|13944.3|13925.5|13924.3|562
1611236700000|2021-01-21 13:45:00|13926.5|13925.3|13929.5|13928.3|13940|13938.8|13924.5|13923.3|396
1611237000000|2021-01-21 13:50:00|13930|13928.8|13917|13915.8|13933.5|13932.3|13910|13908.8|548
1611237300000|2021-01-21 13:55:00|13917.5|13916.3|13933.5|13932.3|13938.5|13937.3|13917|13915.8|452
1611237600000|2021-01-21 14:00:00|13933|13931.8|13939.5|13938.3|13945|13943.8|13932.5|13931.3|434
1611237900000|2021-01-21 14:05:00|13940|13938.8|13936.5|13935.3|13940|13938.8|13933|13931.8|138
1611238200000|2021-01-21 14:10:00|13936|13934.8|13947.5|13946.3|13947.5|13946.3|13934.5|13933.3|164
1611238500000|2021-01-21 14:15:00|13947|13945.8|13945.5|13944.3|13951.5|13950.3|13944|13942.8|175
1611238800000|2021-01-21 14:20:00|13946|13944.8|13946.5|13945.3|13950|13948.8|13943|13941.8|133
1611239100000|2021-01-21 14:25:00|13947|13945.8|13946.5|13945.3|13951|13949.8|13945|13943.8|102
1611239400000|2021-01-21 14:30:00|13946|13944.8|13929.5|13928.3|13953|13951.8|13927|13925.8|453
1611239700000|2021-01-21 14:35:00|13930|13928.8|13912.5|13911.3|13933|13931.8|13912|13910.8|511
1611240000000|2021-01-21 14:40:00|13913|13911.8|13917.5|13916.3|13921.5|13920.3|13905|13903.8|704
1611240300000|2021-01-21 14:45:00|13914.5|13913.3|13927|13925.8|13928.5|13927.3|13913.5|13912.3|515
1611240600000|2021-01-21 14:50:00|13926.5|13925.3|13891.5|13890.3|13929|13927.8|13885.5|13884.3|881
1611240900000|2021-01-21 14:55:00|13892|13890.8|13900.5|13899.3|13903|13901.8|13878|13876.8|631
1611241200000|2021-01-21 15:00:00|13901|13899.8|13906.5|13905.3|13911|13909.8|13899|13897.8|484
1611241500000|2021-01-21 15:05:00|13907.5|13906.3|13909.5|13908.3|13911|13909.8|13895.5|13894.3|307
1611241800000|2021-01-21 15:10:00|13910|13908.8|13929|13927.8|13930.5|13929.3|13907.5|13906.3|553
1611242100000|2021-01-21 15:15:00|13929.5|13928.3|13940.5|13939.3|13946.5|13945.3|13927.5|13926.3|645
1611242400000|2021-01-21 15:20:00|13940|13938.8|13930|13928.8|13940.5|13939.3|13924|13922.8|488
1611242700000|2021-01-21 15:25:00|13929.5|13928.3|13930|13928.8|13935.5|13934.3|13926|13924.8|138
1611243000000|2021-01-21 15:30:00|13929.5|13928.3|13933|13931.8|13936.5|13935.3|13921.5|13920.3|271
1611243300000|2021-01-21 15:35:00|13933.5|13932.3|13914.5|13913.3|13934|13932.8|13914.5|13913.3|353
1611243600000|2021-01-21 15:40:00|13915|13913.8|13919|13917.8|13924.5|13923.3|13913.5|13912.3|411
1611243900000|2021-01-21 15:45:00|13918.5|13917.3|13922|13920.8|13928|13926.8|13916|13914.8|162
1611244200000|2021-01-21 15:50:00|13922.5|13921.3|13917|13915.8|13925|13923.8|13914.5|13913.3|236
1611244500000|2021-01-21 15:55:00|13917.5|13916.3|13932.5|13931.3|13933.5|13932.3|13917.5|13916.3|201
1611244800000|2021-01-21 16:00:00|13932|13930.8|13930|13928.8|13938.5|13937.3|13928|13926.8|275
1611245100000|2021-01-21 16:05:00|13930.5|13929.3|13925|13923.8|13932|13930.8|13921.5|13920.3|186
1611245400000|2021-01-21 16:10:00|13924.5|13923.3|13925.5|13924.3|13927.5|13926.3|13916.5|13915.3|195
1611245700000|2021-01-21 16:15:00|13925|13923.8|13922|13920.8|13926|13924.8|13914.5|13913.3|281
1611246000000|2021-01-21 16:20:00|13921.5|13920.3|13929.5|13928.3|13932.5|13931.3|13920.5|13919.3|182
1611246300000|2021-01-21 16:25:00|13930|13928.8|13930.5|13929.3|13934.5|13933.3|13927|13925.8|480
1611246600000|2021-01-21 16:30:00|13930.9|13928.9|13908.9|13906.9|13930.9|13928.9|13901.9|13899.9|1202
1611246900000|2021-01-21 16:35:00|13907.9|13905.9|13903.9|13901.9|13909.4|13907.4|13893.9|13891.9|846
1611247200000|2021-01-21 16:40:00|13903.4|13901.4|13898.9|13896.9|13903.9|13901.9|13891.4|13889.4|417
1611247500000|2021-01-21 16:45:00|13899.4|13897.4|13896.9|13894.9|13903.9|13901.9|13896.4|13894.4|268
1611247800000|2021-01-21 16:50:00|13897.4|13895.4|13902.9|13900.9|13902.9|13900.9|13892.9|13890.9|230
1611248100000|2021-01-21 16:55:00|13903.4|13901.4|13901.9|13899.9|13911.4|13909.4|13901.9|13899.9|142
1611248400000|2021-01-21 17:00:00|13902.4|13900.4|13900.9|13898.9|13905.9|13903.9|13896.9|13894.9|121
1611248700000|2021-01-21 17:05:00|13899.9|13897.9|13889.9|13887.9|13900.9|13898.9|13889.9|13887.9|102
1611249000000|2021-01-21 17:10:00|13889.4|13887.4|13879.9|13877.9|13889.9|13887.9|13879.4|13877.4|236
1611249300000|2021-01-21 17:15:00|13879.4|13877.4|13876.9|13874.9|13882.9|13880.9|13875.4|13873.4|249
1611249600000|2021-01-21 17:20:00|13877.4|13875.4|13884.4|13882.4|13884.9|13882.9|13871.4|13869.4|189
1611249900000|2021-01-21 17:25:00|13884.9|13882.9|13888.4|13886.4|13891.9|13889.9|13883.4|13881.4|155
1611250200000|2021-01-21 17:30:00|13887.9|13885.9|13885.4|13883.4|13891.9|13889.9|13881.9|13879.9|123
1611250500000|2021-01-21 17:35:00|13884.9|13882.9|13879.4|13877.4|13885.9|13883.9|13876.9|13874.9|185
1611250800000|2021-01-21 17:40:00|13879.9|13877.9|13883.9|13881.9|13887.9|13885.9|13877.4|13875.4|77
1611251100000|2021-01-21 17:45:00|13883.4|13881.4|13885.4|13883.4|13887.4|13885.4|13880.9|13878.9|68
1611251400000|2021-01-21 17:50:00|13884.9|13882.9|13875.4|13873.4|13885.4|13883.4|13874.9|13872.9|93
1611251700000|2021-01-21 17:55:00|13874.9|13872.9|13884.9|13882.9|13884.9|13882.9|13874.4|13872.4|84
1611252000000|2021-01-21 18:00:00|13885.4|13883.4|13882.9|13880.9|13890.4|13888.4|13881.9|13879.9|66
1611252300000|2021-01-21 18:05:00|13883.4|13881.4|13898.4|13896.4|13899.9|13897.9|13883.4|13881.4|313
1611252600000|2021-01-21 18:10:00|13898.9|13896.9|13895.9|13893.9|13903.4|13901.4|13895.4|13893.4|281
1611252900000|2021-01-21 18:15:00|13894.9|13892.9|13906.9|13904.9|13907.4|13905.4|13893.9|13891.9|188
1611253200000|2021-01-21 18:20:00|13906.4|13904.4|13906.9|13904.9|13907.9|13905.9|13905.4|13903.4|83
1611253500000|2021-01-21 18:25:00|13906.4|13904.4|13901.4|13899.4|13906.9|13904.9|13895.4|13893.4|97
1611253800000|2021-01-21 18:30:00|13900.9|13898.9|13904.4|13902.4|13905.4|13903.4|13899.4|13897.4|51
1611254100000|2021-01-21 18:35:00|13904.9|13902.9|13906.4|13904.4|13906.9|13904.9|13901.4|13899.4|100
1611254400000|2021-01-21 18:40:00|13905.9|13903.9|13907.4|13905.4|13912.4|13910.4|13905.4|13903.4|99
1611254700000|2021-01-21 18:45:00|13906.9|13904.9|13901.4|13899.4|13908.4|13906.4|13900.9|13898.9|123
1611255000000|2021-01-21 18:50:00|13901.9|13899.9|13906.4|13904.4|13908.9|13906.9|13901.9|13899.9|66
1611255300000|2021-01-21 18:55:00|13906.9|13904.9|13910.9|13908.9|13912.9|13910.9|13906.9|13904.9|58
1611255600000|2021-01-21 19:00:00|13910.4|13908.4|13909.4|13907.4|13911.4|13909.4|13906.9|13904.9|57
1611255900000|2021-01-21 19:05:00|13909.9|13907.9|13915.9|13913.9|13915.9|13913.9|13909.9|13907.9|46
1611256200000|2021-01-21 19:10:00|13916.4|13914.4|13918.4|13916.4|13919.4|13917.4|13915.4|13913.4|47
1611256500000|2021-01-21 19:15:00|13918.9|13916.9|13921.4|13919.4|13922.4|13920.4|13917.9|13915.9|72
1611256800000|2021-01-21 19:20:00|13920.9|13918.9|13921.4|13919.4|13922.9|13920.9|13918.9|13916.9|71
1611257100000|2021-01-21 19:25:00|13921.9|13919.9|13923.4|13921.4|13924.9|13922.9|13919.9|13917.9|83
1611257400000|2021-01-21 19:30:00|13922.9|13920.9|13921.9|13919.9|13925.4|13923.4|13918.4|13916.4|117
1611257700000|2021-01-21 19:35:00|13921.4|13919.4|13923.9|13921.9|13924.4|13922.4|13920.9|13918.9|36
1611258000000|2021-01-21 19:40:00|13924.4|13922.4|13922.9|13920.9|13924.9|13922.9|13922.4|13920.4|41
1611258300000|2021-01-21 19:45:00|13923.4|13921.4|13919.4|13917.4|13923.4|13921.4|13918.9|13916.9|44
1611258600000|2021-01-21 19:50:00|13921.9|13919.9|13919.4|13917.4|13923.9|13921.9|13918.9|13916.9|105
1611258900000|2021-01-21 19:55:00|13919.9|13917.9|13925.9|13923.9|13927.4|13925.4|13918.9|13916.9|53
1611259200000|2021-01-21 20:00:00|13926.4|13924.4|13926.4|13924.4|13926.9|13924.9|13920.9|13918.9|85
1611259500000|2021-01-21 20:05:00|13925.9|13923.9|13925.4|13923.4|13925.9|13923.9|13923.4|13921.4|27
1611259800000|2021-01-21 20:10:00|13924.9|13922.9|13921.9|13919.9|13925.4|13923.4|13918.9|13916.9|29
1611260100000|2021-01-21 20:15:00|13922.4|13920.4|13920.9|13918.9|13924.4|13922.4|13918.9|13916.9|32
1611260400000|2021-01-21 20:20:00|13921.4|13919.4|13922.4|13920.4|13924.9|13922.9|13920.9|13918.9|34
1611260700000|2021-01-21 20:25:00|13921.9|13919.9|13925.9|13923.9|13926.9|13924.9|13920.9|13918.9|86
1611261000000|2021-01-21 20:30:00|13926.4|13924.4|13929.4|13927.4|13929.9|13927.9|13924.4|13922.4|71
1611261300000|2021-01-21 20:35:00|13928.9|13926.9|13929.9|13927.9|13935.9|13933.9|13928.4|13926.4|103
1611261600000|2021-01-21 20:40:00|13929.4|13927.4|13934.4|13932.4|13936.4|13934.4|13928.9|13926.9|84
1611261900000|2021-01-21 20:45:00|13934.9|13932.9|13939.9|13937.9|13943.9|13941.9|13934.9|13932.9|143
1611262200000|2021-01-21 20:50:00|13940.4|13938.4|13946.4|13944.4|13946.9|13944.9|13938.4|13936.4|216
1611262500000|2021-01-21 20:55:00|13946.9|13944.9|13939.4|13937.4|13948.4|13946.4|13939.4|13937.4|316
1611262800000|2021-01-21 21:00:00|13943.3|13938.3|13942.4|13937.4|13945.3|13940.3|13939.2|13934.2|24
1611263100000|2021-01-21 21:05:00|13943.2|13938.2|13940.3|13935.3|13944|13939|13939.6|13934.6|0
1611263400000|2021-01-21 21:10:00|13941.1|13936.1|13937.9|13932.9|13941.5|13936.5|13936.6|13931.6|0
1611263700000|2021-01-21 21:15:00|13937.7|13932.7|13938.9|13933.9|13939.1|13934.1|13937.7|13932.7|0
1611264000000|2021-01-21 21:20:00|13939|13934|13938.5|13933.5|13939.6|13934.6|13938.5|13933.5|0
1611264300000|2021-01-21 21:25:00|13938.4|13933.4|13937.3|13932.3|13938.4|13933.4|13937.3|13932.3|0
1611264600000|2021-01-21 21:30:00|13936.5|13931.5|13944.8|13939.8|13945.4|13940.4|13931.6|13926.6|0
1611264900000|2021-01-21 21:35:00|13944|13939|13942.2|13937.2|13944.8|13939.8|13941.5|13936.5|0
1611265200000|2021-01-21 21:40:00|13943|13938|13944.3|13939.3|13944.3|13939.3|13940.2|13935.2|0
1611265500000|2021-01-21 21:45:00|13943.5|13938.5|13944.4|13939.4|13948.5|13943.5|13942.7|13937.7|0
1611265800000|2021-01-21 21:50:00|13945.2|13940.2|13940.8|13935.8|13947.6|13942.6|13940|13935|0
1611266100000|2021-01-21 21:55:00|13940|13935|13942.8|13937.8|13942.9|13937.9|13939.9|13934.9|0
1611266400000|2021-01-21 22:00:00|13942.9|13937.9|13939.3|13934.3|13942.9|13937.9|13938.2|13933.2|0
1611266700000|2021-01-21 22:05:00|13941.6|13936.6|13940.5|13935.5|13941.6|13936.6|13940.5|13935.5|0
1611267000000|2021-01-21 22:10:00|13940.4|13935.4|13941.5|13936.5|13941.5|13936.5|13940.3|13935.3|0
1611267300000|2021-01-21 22:15:00|13941.6|13936.6|13940.4|13935.4|13942.9|13937.9|13940.2|13935.2|0
1611267600000|2021-01-21 22:20:00|13940.5|13935.5|13940.3|13935.3|13940.6|13935.6|13940.3|13935.3|0
1611267900000|2021-01-21 22:25:00|13940.2|13935.2|13938.5|13933.5|13940.2|13935.2|13938.5|13933.5|0
1611268200000|2021-01-21 22:30:00|13938.7|13933.7|13939.5|13934.5|13939.6|13934.6|13938.7|13933.7|0
1611268500000|2021-01-21 22:35:00|13939.6|13934.6|13939.6|13934.6|13939.6|13934.6|13939.4|13934.4|0
1611268800000|2021-01-21 22:40:00|13939.3|13934.3|13938.6|13933.6|13939.5|13934.5|13938.6|13933.6|0
1611269100000|2021-01-21 22:45:00|13938.5|13933.5|13938.6|13933.6|13939.3|13934.3|13938.5|13933.5|0
1611269400000|2021-01-21 22:50:00|13938.5|13933.5|13939|13934|13939.3|13934.3|13937.3|13932.3|0
1611269700000|2021-01-21 22:55:00|13938.8|13933.8|13939.6|13934.6|13941.1|13936.1|13938.7|13933.7|0
1611270000000|2021-01-21 23:00:00|13941.4|13936.4|13938.7|13933.7|13947.8|13942.8|13937|13932|0
1611270300000|2021-01-21 23:05:00|13939.9|13934.9|13940.3|13935.3|13946|13941|13938.7|13933.7|0
1611270600000|2021-01-21 23:10:00|13941.9|13936.9|13936.7|13931.7|13942.7|13937.7|13936.4|13931.4|0
1611270900000|2021-01-21 23:15:00|13936.3|13931.3|13929.9|13924.9|13937.2|13932.2|13928.1|13923.1|0
1611271200000|2021-01-21 23:20:00|13930.7|13925.7|13929.5|13924.5|13932.5|13927.5|13925.7|13920.7|0
1611271500000|2021-01-21 23:25:00|13929.9|13924.9|13931.7|13926.7|13932.8|13927.8|13927.9|13922.9|0
1611271800000|2021-01-21 23:30:00|13932.1|13927.1|13936.5|13931.5|13937.4|13932.4|13931.6|13926.6|0
1611272100000|2021-01-21 23:35:00|13937.3|13932.3|13935.3|13930.3|13937.3|13932.3|13932.4|13927.4|0
1611272400000|2021-01-21 23:40:00|13934.9|13929.9|13932.8|13927.8|13935.4|13930.4|13931.9|13926.9|0
1611272700000|2021-01-21 23:45:00|13932.3|13927.3|13930.1|13925.1|13932.3|13927.3|13929.3|13924.3|0
1611273000000|2021-01-21 23:50:00|13929.7|13924.7|13928.1|13923.1|13929.7|13924.7|13926.1|13921.1|0
1611273300000|2021-01-21 23:55:00|13927.3|13922.3|13931|13926|13931.8|13926.8|13926.9|13921.9|0
1611273600000|2021-01-22 00:00:00|13930.2|13925.2|13931.3|13926.3|13932.9|13927.9|13927.2|13922.2|0
1611273900000|2021-01-22 00:05:00|13932.1|13927.1|13941|13936|13942.6|13937.6|13929.9|13924.9|0
1611274200000|2021-01-22 00:10:00|13941.4|13936.4|13940.6|13935.6|13942.2|13937.2|13938.6|13933.6|0
1611274500000|2021-01-22 00:15:00|13941.4|13936.4|13936.4|13932.4|13943|13938|13931.9|13927.9|37
1611274800000|2021-01-22 00:20:00|13935.9|13931.9|13937.4|13933.4|13939.4|13935.4|13933.9|13929.9|5
1611275100000|2021-01-22 00:25:00|13938.4|13934.4|13940.9|13936.9|13946.9|13942.9|13937.9|13933.9|14
1611275400000|2021-01-22 00:30:00|13941.4|13937.4|13931.9|13927.9|13941.4|13937.4|13930.4|13926.4|10
1611275700000|2021-01-22 00:35:00|13932.4|13928.4|13931.9|13927.9|13938.9|13934.9|13929.4|13925.4|13
1611276000000|2021-01-22 00:40:00|13932.4|13928.4|13930.9|13926.9|13934.9|13930.9|13928.9|13924.9|2
1611276300000|2021-01-22 00:45:00|13931.4|13927.4|13926.9|13922.9|13931.9|13927.9|13926.4|13922.4|6
1611276600000|2021-01-22 00:50:00|13926.4|13922.4|13915.4|13911.4|13926.4|13922.4|13914.9|13910.9|9
1611276900000|2021-01-22 00:55:00|13916.4|13912.4|13918.9|13914.9|13920.9|13916.9|13916.4|13912.4|10
1611277200000|2021-01-22 01:00:00|13918.4|13914.4|13913.4|13909.4|13920.9|13916.9|13913.4|13909.4|9
1611277500000|2021-01-22 01:05:00|13912.9|13908.9|13924.9|13920.9|13925.4|13921.4|13912.9|13908.9|15
1611277800000|2021-01-22 01:10:00|13923.9|13919.9|13922.4|13918.4|13924.9|13920.9|13920.4|13916.4|2
1611278100000|2021-01-22 01:15:00|13921.9|13917.9|13914.4|13910.4|13922.9|13918.9|13913.4|13909.4|0
1611278400000|2021-01-22 01:20:00|13913.9|13909.9|13915.4|13911.4|13918.4|13914.4|13911.9|13907.9|11
1611278700000|2021-01-22 01:25:00|13915.9|13911.9|13911.9|13907.9|13915.9|13911.9|13911.9|13907.9|4
1611279000000|2021-01-22 01:30:00|13912.9|13908.9|13917.4|13913.4|13918.4|13914.4|13908.9|13904.9|22
1611279300000|2021-01-22 01:35:00|13917.9|13913.9|13920.9|13916.9|13922.9|13918.9|13917.4|13913.4|0
1611279600000|2021-01-22 01:40:00|13920.4|13916.4|13918.4|13914.4|13920.4|13916.4|13915.4|13911.4|3
1611279900000|2021-01-22 01:45:00|13918.9|13914.9|13919.4|13915.4|13920.9|13916.9|13913.9|13909.9|12
1611280200000|2021-01-22 01:50:00|13918.9|13914.9|13916.4|13912.4|13919.9|13915.9|13914.9|13910.9|8
1611280500000|2021-01-22 01:55:00|13916.9|13912.9|13922.4|13918.4|13922.4|13918.4|13916.9|13912.9|6
1611280800000|2021-01-22 02:00:00|13921.9|13917.9|13920.4|13916.4|13921.9|13917.9|13915.4|13911.4|16
1611281100000|2021-01-22 02:05:00|13920.9|13916.9|13911.9|13907.9|13922.9|13918.9|13910.9|13906.9|28
1611281400000|2021-01-22 02:10:00|13912.4|13908.4|13896.9|13892.9|13912.4|13908.4|13896.9|13892.9|38
1611281700000|2021-01-22 02:15:00|13896.4|13892.4|13898.9|13894.9|13899.9|13895.9|13889.9|13885.9|22
1611282000000|2021-01-22 02:20:00|13899.4|13895.4|13896.4|13892.4|13900.4|13896.4|13893.4|13889.4|8
1611282300000|2021-01-22 02:25:00|13896.9|13892.9|13901.4|13897.4|13903.9|13899.9|13896.4|13892.4|7
1611282600000|2021-01-22 02:30:00|13900.9|13896.9|13906.9|13902.9|13907.9|13903.9|13898.9|13894.9|17
1611282900000|2021-01-22 02:35:00|13905.4|13901.4|13905.4|13901.4|13906.9|13902.9|13903.9|13899.9|7
1611283200000|2021-01-22 02:40:00|13909.4|13905.4|13909.9|13905.9|13916.4|13912.4|13909.4|13905.4|23
1611283500000|2021-01-22 02:45:00|13909.4|13905.4|13908.4|13904.4|13911.4|13907.4|13907.4|13903.4|2
1611283800000|2021-01-22 02:50:00|13909.4|13905.4|13903.4|13899.4|13909.9|13905.9|13899.4|13895.4|18
1611284100000|2021-01-22 02:55:00|13902.9|13898.9|13898.4|13894.4|13902.9|13898.9|13895.4|13891.4|21
1611284400000|2021-01-22 03:00:00|13897.9|13893.9|13905.9|13901.9|13907.4|13903.4|13896.4|13892.4|15
1611284700000|2021-01-22 03:05:00|13904.4|13900.4|13902.9|13898.9|13904.4|13900.4|13901.4|13897.4|10
1611285000000|2021-01-22 03:10:00|13902.4|13898.4|13898.4|13894.4|13903.4|13899.4|13898.4|13894.4|6
1611285300000|2021-01-22 03:15:00|13897.9|13893.9|13889.4|13885.4|13897.9|13893.9|13883.9|13879.9|31
1611285600000|2021-01-22 03:20:00|13888.4|13884.4|13891.4|13887.4|13891.9|13887.9|13887.9|13883.9|5
1611285900000|2021-01-22 03:25:00|13891.9|13887.9|13890.9|13886.9|13892.4|13888.4|13889.9|13885.9|0
1611286200000|2021-01-22 03:30:00|13890.4|13886.4|13888.9|13884.9|13891.4|13887.4|13885.4|13881.4|7
1611286500000|2021-01-22 03:35:00|13888.4|13884.4|13890.4|13886.4|13890.9|13886.9|13888.4|13884.4|3
1611286800000|2021-01-22 03:40:00|13890.9|13886.9|13891.4|13887.4|13893.4|13889.4|13889.4|13885.4|4
1611287100000|2021-01-22 03:45:00|13890.9|13886.9|13893.9|13889.9|13894.9|13890.9|13887.4|13883.4|4
1611287400000|2021-01-22 03:50:00|13893.4|13889.4|13897.9|13893.9|13898.4|13894.4|13892.4|13888.4|8
1611287700000|2021-01-22 03:55:00|13899.9|13895.9|13897.9|13893.9|13900.4|13896.4|13897.9|13893.9|1
1611288000000|2021-01-22 04:00:00|13898.4|13894.4|13894.9|13890.9|13898.9|13894.9|13894.4|13890.4|5
1611288300000|2021-01-22 04:05:00|13895.4|13891.4|13897.4|13893.4|13898.4|13894.4|13895.4|13891.4|4
1611288600000|2021-01-22 04:10:00|13897.9|13893.9|13898.4|13894.4|13901.4|13897.4|13897.4|13893.4|4
1611288900000|2021-01-22 04:15:00|13898.9|13894.9|13901.4|13897.4|13903.4|13899.4|13898.9|13894.9|0
1611289200000|2021-01-22 04:20:00|13899.9|13895.9|13904.4|13900.4|13906.4|13902.4|13899.4|13895.4|6
1611289500000|2021-01-22 04:25:00|13904.9|13900.9|13906.4|13902.4|13915.9|13911.9|13904.9|13900.9|18
1611289800000|2021-01-22 04:30:00|13906.9|13902.9|13904.4|13900.4|13907.4|13903.4|13903.9|13899.9|5
1611290100000|2021-01-22 04:35:00|13904.9|13900.9|13903.9|13899.9|13904.9|13900.9|13903.9|13899.9|0
1611290400000|2021-01-22 04:40:00|13904.4|13900.4|13902.9|13898.9|13905.9|13901.9|13902.9|13898.9|2
1611290700000|2021-01-22 04:45:00|13903.4|13899.4|13899.9|13895.9|13903.4|13899.4|13899.4|13895.4|0
1611291000000|2021-01-22 04:50:00|13899.4|13895.4|13892.9|13888.9|13899.9|13895.9|13892.9|13888.9|1
1611291300000|2021-01-22 04:55:00|13893.4|13889.4|13896.4|13892.4|13899.4|13895.4|13893.4|13889.4|1
1611291600000|2021-01-22 05:00:00|13894.9|13890.9|13898.9|13894.9|13901.9|13897.9|13894.4|13890.4|4
1611291900000|2021-01-22 05:05:00|13899.4|13895.4|13902.4|13898.4|13903.9|13899.9|13899.4|13895.4|5
1611292200000|2021-01-22 05:10:00|13901.9|13897.9|13898.9|13894.9|13901.9|13897.9|13898.4|13894.4|2
1611292500000|2021-01-22 05:15:00|13898.4|13894.4|13897.4|13893.4|13898.9|13894.9|13896.9|13892.9|1
1611292800000|2021-01-22 05:20:00|13897.9|13893.9|13900.9|13896.9|13901.9|13897.9|13897.9|13893.9|3
1611293100000|2021-01-22 05:25:00|13901.4|13897.4|13902.4|13898.4|13902.4|13898.4|13899.9|13895.9|3
1611293400000|2021-01-22 05:30:00|13903.9|13899.9|13898.4|13894.4|13903.9|13899.9|13898.4|13894.4|3
1611293700000|2021-01-22 05:35:00|13898.9|13894.9|13897.4|13893.4|13899.4|13895.4|13895.4|13891.4|6
1611294000000|2021-01-22 05:40:00|13897.9|13893.9|13897.4|13893.4|13898.9|13894.9|13895.9|13891.9|18
1611294300000|2021-01-22 05:45:00|13898.9|13894.9|13895.4|13891.4|13898.9|13894.9|13895.4|13891.4|3
1611294600000|2021-01-22 05:50:00|13893.9|13889.9|13888.4|13884.4|13895.9|13891.9|13888.4|13884.4|32
1611294900000|2021-01-22 05:55:00|13887.9|13883.9|13894.4|13890.4|13898.9|13894.9|13886.9|13882.9|20
1611295200000|2021-01-22 06:00:00|13893.9|13889.9|13891.9|13887.9|13894.4|13890.4|13890.9|13886.9|8
1611295500000|2021-01-22 06:05:00|13892.9|13888.9|13895.4|13891.4|13897.9|13893.9|13891.4|13887.4|23
1611295800000|2021-01-22 06:10:00|13892.4|13888.4|13891.4|13887.4|13894.9|13890.9|13891.4|13887.4|7
1611296100000|2021-01-22 06:15:00|13890.9|13886.9|13890.9|13886.9|13890.9|13886.9|13887.4|13883.4|9
1611296400000|2021-01-22 06:20:00|13891.4|13887.4|13896.4|13892.4|13896.4|13892.4|13891.4|13887.4|15
1611296700000|2021-01-22 06:25:00|13898.9|13894.9|13901.4|13897.4|13903.9|13899.9|13896.4|13892.4|28
1611297000000|2021-01-22 06:30:00|13901.9|13897.9|13901.9|13897.9|13901.9|13897.9|13896.9|13892.9|23
1611297300000|2021-01-22 06:35:00|13902.4|13898.4|13903.4|13899.4|13904.9|13900.9|13900.9|13896.9|27
1611297600000|2021-01-22 06:40:00|13902.9|13898.9|13903.4|13899.4|13904.9|13900.9|13902.4|13898.4|14
1611297900000|2021-01-22 06:45:00|13902.9|13898.9|13895.9|13891.9|13903.9|13899.9|13893.9|13889.9|14
1611298200000|2021-01-22 06:50:00|13896.4|13892.4|13894.9|13890.9|13896.9|13892.9|13893.9|13889.9|22
1611298500000|2021-01-22 06:55:00|13894.4|13890.4|13886.9|13882.9|13895.9|13891.9|13886.4|13882.4|29
1611298800000|2021-01-22 07:00:00|13885.9|13883.9|13887.4|13885.4|13897.9|13895.9|13876.4|13874.4|280
1611299100000|2021-01-22 07:05:00|13886.4|13884.4|13877.9|13875.9|13886.9|13884.9|13875.9|13873.9|148
1611299400000|2021-01-22 07:10:00|13875.9|13873.9|13861.4|13859.4|13876.4|13874.4|13855.4|13853.4|378
1611299700000|2021-01-22 07:15:00|13859.4|13857.4|13867.4|13865.4|13868.4|13866.4|13858.9|13856.9|130
1611300000000|2021-01-22 07:20:00|13866.9|13864.9|13862.4|13860.4|13871.9|13869.9|13858.4|13856.4|125
1611300300000|2021-01-22 07:25:00|13862.9|13860.9|13849.4|13847.4|13865.9|13863.9|13848.4|13846.4|166
1611300600000|2021-01-22 07:30:00|13849.9|13847.9|13847.4|13845.4|13853.4|13851.4|13839.4|13837.4|227
1611300900000|2021-01-22 07:35:00|13847.9|13845.9|13855.4|13853.4|13859.9|13857.9|13844.4|13842.4|274
1611301200000|2021-01-22 07:40:00|13854.9|13852.9|13851.4|13849.4|13854.9|13852.9|13847.4|13845.4|103
1611301500000|2021-01-22 07:45:00|13850.9|13848.9|13861.4|13859.4|13865.4|13863.4|13847.4|13845.4|224
1611301800000|2021-01-22 07:50:00|13860.9|13858.9|13854.4|13852.4|13864.4|13862.4|13849.9|13847.9|137
1611302100000|2021-01-22 07:55:00|13853.9|13851.9|13862.4|13860.4|13864.4|13862.4|13843.9|13841.9|450
1611302400000|2021-01-22 08:00:00|13862|13860.8|13852|13850.8|13870|13868.8|13837|13835.8|1719
1611302700000|2021-01-22 08:05:00|13853|13851.8|13848|13846.8|13864.5|13863.3|13845|13843.8|838
1611303000000|2021-01-22 08:10:00|13847.5|13846.3|13829|13827.8|13847.5|13846.3|13812.5|13811.3|1088
1611303300000|2021-01-22 08:15:00|13839|13837.8|13801|13799.8|13841|13839.8|13800|13798.8|1314
1611303600000|2021-01-22 08:20:00|13801.5|13800.3|13796|13794.8|13802.5|13801.3|13778.5|13777.3|1666
1611303900000|2021-01-22 08:25:00|13795.5|13794.3|13787|13785.8|13806|13804.8|13786|13784.8|902
1611304200000|2021-01-22 08:30:00|13787.5|13786.3|13783.5|13782.3|13801.5|13800.3|13773|13771.8|1142
1611304500000|2021-01-22 08:35:00|13783|13781.8|13798|13796.8|13804|13802.8|13775.5|13774.3|669
1611304800000|2021-01-22 08:40:00|13798.5|13797.3|13799|13797.8|13799|13797.8|13779.5|13778.3|427
1611305100000|2021-01-22 08:45:00|13798.5|13797.3|13800|13798.8|13808.5|13807.3|13788.5|13787.3|590
1611305400000|2021-01-22 08:50:00|13799|13797.8|13809|13807.8|13810.5|13809.3|13789|13787.8|426
1611305700000|2021-01-22 08:55:00|13808.5|13807.3|13829|13827.8|13829.5|13828.3|13803.5|13802.3|557
1611306000000|2021-01-22 09:00:00|13828.5|13827.3|13836|13834.8|13840.5|13839.3|13823|13821.8|799
1611306300000|2021-01-22 09:05:00|13836.5|13835.3|13825|13823.8|13842.5|13841.3|13821.5|13820.3|550
1611306600000|2021-01-22 09:10:00|13825.5|13824.3|13829|13827.8|13839.5|13838.3|13821.5|13820.3|545
1611306900000|2021-01-22 09:15:00|13828.5|13827.3|13818|13816.8|13837|13835.8|13813.5|13812.3|507
1611307200000|2021-01-22 09:20:00|13818.5|13817.3|13815|13813.8|13819.5|13818.3|13806.5|13805.3|337
1611307500000|2021-01-22 09:25:00|13814.5|13813.3|13805|13803.8|13814.5|13813.3|13801.5|13800.3|244
1611307800000|2021-01-22 09:30:00|13804.5|13803.3|13789|13787.8|13805|13803.8|13781.5|13780.3|619
1611308100000|2021-01-22 09:35:00|13788.5|13787.3|13795.5|13794.3|13795.5|13794.3|13776.5|13775.3|643
1611308400000|2021-01-22 09:40:00|13795|13793.8|13765|13763.8|13795|13793.8|13764.5|13763.3|492
1611308700000|2021-01-22 09:45:00|13765.5|13764.3|13774|13772.8|13780|13778.8|13750.5|13749.3|810
1611309000000|2021-01-22 09:50:00|13773.5|13772.3|13784|13782.8|13786.5|13785.3|13771|13769.8|362
1611309300000|2021-01-22 09:55:00|13785|13783.8|13779|13777.8|13789|13787.8|13778|13776.8|291
1611309600000|2021-01-22 10:00:00|13778.5|13777.3|13790|13788.8|13793.5|13792.3|13769.5|13768.3|428
1611309900000|2021-01-22 10:05:00|13789.5|13788.3|13800|13798.8|13800|13798.8|13786|13784.8|337
1611310200000|2021-01-22 10:10:00|13800.5|13799.3|13798|13796.8|13805.5|13804.3|13793|13791.8|353
1611310500000|2021-01-22 10:15:00|13798.5|13797.3|13800.5|13799.3|13807.5|13806.3|13796|13794.8|471
1611310800000|2021-01-22 10:20:00|13801.5|13800.3|13813.5|13812.3|13814.5|13813.3|13801.5|13800.3|335
1611311100000|2021-01-22 10:25:00|13813|13811.8|13828.5|13827.3|13830.5|13829.3|13813|13811.8|603
1611311400000|2021-01-22 10:30:00|13829|13827.8|13817|13815.8|13829|13827.8|13815.5|13814.3|326
1611311700000|2021-01-22 10:35:00|13816.5|13815.3|13817|13815.8|13821.5|13820.3|13816.5|13815.3|178
1611312000000|2021-01-22 10:40:00|13816.5|13815.3|13810|13808.8|13819.5|13818.3|13806.5|13805.3|352
1611312300000|2021-01-22 10:45:00|13810.5|13809.3|13815|13813.8|13822|13820.8|13800|13798.8|331
1611312600000|2021-01-22 10:50:00|13815.5|13814.3|13804|13802.8|13818|13816.8|13800|13798.8|288
1611312900000|2021-01-22 10:55:00|13803.5|13802.3|13792.5|13791.3|13807.5|13806.3|13792|13790.8|300
1611313200000|2021-01-22 11:00:00|13793|13791.8|13815|13813.8|13815.5|13814.3|13793|13791.8|361
1611313500000|2021-01-22 11:05:00|13814.5|13813.3|13792|13790.8|13815.5|13814.3|13792|13790.8|569
1611313800000|2021-01-22 11:10:00|13791.5|13790.3|13777|13775.8|13792|13790.8|13776.5|13775.3|452
1611314100000|2021-01-22 11:15:00|13776.5|13775.3|13767.5|13766.3|13779|13777.8|13767|13765.8|541
1611314400000|2021-01-22 11:20:00|13767|13765.8|13762.5|13761.3|13772|13770.8|13755|13753.8|562
1611314700000|2021-01-22 11:25:00|13763|13761.8|13761|13759.8|13765.5|13764.3|13742.5|13741.3|978
1611315000000|2021-01-22 11:30:00|13760.5|13759.3|13762.5|13761.3|13763|13761.8|13747.5|13746.3|412
1611315300000|2021-01-22 11:35:00|13763|13761.8|13770|13768.8|13780|13778.8|13760.5|13759.3|642
1611315600000|2021-01-22 11:40:00|13770.5|13769.3|13773|13771.8|13778.5|13777.3|13765|13763.8|391
1611315900000|2021-01-22 11:45:00|13773.5|13772.3|13782|13780.8|13785|13783.8|13767.5|13766.3|338
1611316200000|2021-01-22 11:50:00|13783|13781.8|13787|13785.8|13789.5|13788.3|13780.5|13779.3|309
1611316500000|2021-01-22 11:55:00|13787.5|13786.3|13787.5|13786.3|13794|13792.8|13783.5|13782.3|374
1611316800000|2021-01-22 12:00:00|13788|13786.8|13795|13793.8|13799|13797.8|13783.5|13782.3|442
1611317100000|2021-01-22 12:05:00|13795.5|13794.3|13791.5|13790.3|13802|13800.8|13787|13785.8|309
1611317400000|2021-01-22 12:10:00|13792|13790.8|13796|13794.8|13799|13797.8|13787.5|13786.3|224
1611317700000|2021-01-22 12:15:00|13796.5|13795.3|13787.5|13786.3|13798.5|13797.3|13787|13785.8|185
1611318000000|2021-01-22 12:20:00|13787|13785.8|13783.5|13782.3|13792.5|13791.3|13783.5|13782.3|255
1611318300000|2021-01-22 12:25:00|13783|13781.8|13790|13788.8|13791|13789.8|13777|13775.8|287
1611318600000|2021-01-22 12:30:00|13789.5|13788.3|13784|13782.8|13797.5|13796.3|13782.5|13781.3|278
1611318900000|2021-01-22 12:35:00|13783.5|13782.3|13790|13788.8|13798|13796.8|13783.5|13782.3|263
1611319200000|2021-01-22 12:40:00|13790.2|13789|13799.2|13798|13801.2|13800|13785.7|13784.5|257
1611319500000|2021-01-22 12:45:00|13799.7|13798.5|13804.7|13803.5|13805.2|13804|13792.2|13791|214
1611319800000|2021-01-22 12:50:00|13805.2|13804|13811.7|13810.5|13816.2|13815|13803.7|13802.5|410
1611320100000|2021-01-22 12:55:00|13812.2|13811|13815.2|13814|13820.7|13819.5|13812.2|13811|170
1611320400000|2021-01-22 13:00:00|13815.7|13814.5|13816.2|13815|13821.7|13820.5|13814.7|13813.5|166
1611320700000|2021-01-22 13:05:00|13815.7|13814.5|13818.2|13817|13818.2|13817|13807.2|13806|334
1611321000000|2021-01-22 13:10:00|13817.7|13816.5|13818.7|13817.5|13823.7|13822.5|13813.2|13812|190
1611321300000|2021-01-22 13:15:00|13818.2|13817|13810.2|13809|13818.2|13817|13809.7|13808.5|178
1611321600000|2021-01-22 13:20:00|13810.7|13809.5|13809.7|13808.5|13814.2|13813|13805.7|13804.5|237
1611321900000|2021-01-22 13:25:00|13809.2|13808|13818.7|13817.5|13819.2|13818|13808.2|13807|295
1611322200000|2021-01-22 13:30:00|13819.2|13818|13821.7|13820.5|13822.2|13821|13817.2|13816|215
1611322500000|2021-01-22 13:35:00|13821.2|13820|13817.2|13816|13827.7|13826.5|13813.7|13812.5|236
1611322800000|2021-01-22 13:40:00|13816.7|13815.5|13837.2|13836|13840.7|13839.5|13816.7|13815.5|435
1611323100000|2021-01-22 13:45:00|13837.7|13836.5|13836.7|13835.5|13840.7|13839.5|13832.2|13831|290
1611323400000|2021-01-22 13:50:00|13837.2|13836|13843.2|13842|13855.7|13854.5|13836.7|13835.5|708
1611323700000|2021-01-22 13:55:00|13843.7|13842.5|13843.7|13842.5|13853.2|13852|13842.2|13841|316
1611324000000|2021-01-22 14:00:00|13844.2|13843|13870.7|13869.5|13875.2|13874|13842.2|13841|842
1611324300000|2021-01-22 14:05:00|13870.2|13869|13857.7|13856.5|13876.7|13875.5|13857.7|13856.5|608
1611324600000|2021-01-22 14:10:00|13858.2|13857|13854.2|13853|13864.2|13863|13852.7|13851.5|560
1611324900000|2021-01-22 14:15:00|13854.7|13853.5|13855.7|13854.5|13859.2|13858|13848.2|13847|285
1611325200000|2021-01-22 14:20:00|13854.7|13853.5|13863.2|13862|13866.7|13865.5|13854.2|13853|314
1611325500000|2021-01-22 14:25:00|13862.7|13861.5|13869.2|13868|13871.2|13870|13858.2|13857|258
1611325800000|2021-01-22 14:30:00|13869.7|13868.5|13874.7|13873.5|13886.2|13885|13865.7|13864.5|609
1611326100000|2021-01-22 14:35:00|13875.2|13874|13878.7|13877.5|13884.7|13883.5|13872.7|13871.5|420
1611326400000|2021-01-22 14:40:00|13877.7|13876.5|13874.7|13873.5|13883.7|13882.5|13869.7|13868.5|559
1611326700000|2021-01-22 14:45:00|13878.7|13877.5|13887.2|13886|13903.2|13902|13878.2|13877|878
1611327000000|2021-01-22 14:50:00|13886.7|13885.5|13894.7|13893.5|13897.7|13896.5|13885.2|13884|317
1611327300000|2021-01-22 14:55:00|13894.2|13893|13890.2|13889|13897.2|13896|13889.7|13888.5|416
1611327600000|2021-01-22 15:00:00|13890.7|13889.5|13885.7|13884.5|13900.2|13899|13882.2|13881|546
1611327900000|2021-01-22 15:05:00|13887.7|13886.5|13888.7|13887.5|13900.7|13899.5|13885.7|13884.5|544
1611328200000|2021-01-22 15:10:00|13889.2|13888|13882.7|13881.5|13889.7|13888.5|13876.7|13875.5|406
1611328500000|2021-01-22 15:15:00|13883.2|13882|13880.2|13879|13890.7|13889.5|13878.7|13877.5|194
1611328800000|2021-01-22 15:20:00|13880.7|13879.5|13870.7|13869.5|13885.7|13884.5|13870.7|13869.5|275
1611329100000|2021-01-22 15:25:00|13871.2|13870|13864.7|13863.5|13876.7|13875.5|13858.2|13857|584
1611329400000|2021-01-22 15:30:00|13863.7|13862.5|13859.1|13857.9|13877.2|13876|13853.1|13851.9|654
1611329700000|2021-01-22 15:35:00|13858.6|13857.4|13858.1|13856.9|13866.1|13864.9|13854.1|13852.9|1071
1611330000000|2021-01-22 15:40:00|13858.6|13857.4|13873.6|13872.4|13876.6|13875.4|13858.1|13856.9|239
1611330300000|2021-01-22 15:45:00|13874.1|13872.9|13872.6|13871.4|13877.1|13875.9|13866.1|13864.9|231
1611330600000|2021-01-22 15:50:00|13873.1|13871.9|13869.1|13867.9|13882.6|13881.4|13869.1|13867.9|209
1611330900000|2021-01-22 15:55:00|13869.6|13868.4|13870.6|13869.4|13879.6|13878.4|13868.6|13867.4|196
1611331200000|2021-01-22 16:00:00|13870.1|13868.9|13873.6|13872.4|13877.6|13876.4|13867.1|13865.9|239
1611331500000|2021-01-22 16:05:00|13874.1|13872.9|13871.1|13869.9|13882.1|13880.9|13871.1|13869.9|259
1611331800000|2021-01-22 16:10:00|13870.6|13869.4|13863.1|13861.9|13873.1|13871.9|13860.1|13858.9|366
1611332100000|2021-01-22 16:15:00|13863.6|13862.4|13863.6|13862.4|13868.1|13866.9|13857.1|13855.9|308
1611332400000|2021-01-22 16:20:00|13863.1|13861.9|13856.1|13854.9|13867.6|13866.4|13855.1|13853.9|288
1611332700000|2021-01-22 16:25:00|13857.1|13855.9|13855.6|13854.4|13863.1|13861.9|13849.6|13848.4|594
1611333000000|2021-01-22 16:30:00|13856|13854|13872.5|13870.5|13874.5|13872.5|13850|13848|979
1611333300000|2021-01-22 16:35:00|13873|13871|13878.5|13876.5|13881|13879|13866.5|13864.5|449
1611333600000|2021-01-22 16:40:00|13879|13877|13877.5|13875.5|13881.5|13879.5|13876.5|13874.5|147
1611333900000|2021-01-22 16:45:00|13877|13875|13885|13883|13885.5|13883.5|13875.5|13873.5|118
1611334200000|2021-01-22 16:50:00|13885.5|13883.5|13895|13893|13898|13896|13885.5|13883.5|407
1611334500000|2021-01-22 16:55:00|13894.5|13892.5|13903.5|13901.5|13904.5|13902.5|13894.5|13892.5|286
1611334800000|2021-01-22 17:00:00|13904.5|13902.5|13903.5|13901.5|13910.5|13908.5|13902.5|13900.5|302
1611335100000|2021-01-22 17:05:00|13903|13901|13897|13895|13903|13901|13894|13892|241
1611335400000|2021-01-22 17:10:00|13897.5|13895.5|13897.5|13895.5|13902.5|13900.5|13896.5|13894.5|81
1611335700000|2021-01-22 17:15:00|13898|13896|13900.5|13898.5|13905.5|13903.5|13898|13896|343
1611336000000|2021-01-22 17:20:00|13901|13899|13896|13894|13901|13899|13894|13892|126
1611336300000|2021-01-22 17:25:00|13895.5|13893.5|13893.5|13891.5|13899.5|13897.5|13893|13891|67
1611336600000|2021-01-22 17:30:00|13894|13892|13890|13888|13896|13894|13890|13888|129
1611336900000|2021-01-22 17:35:00|13890.5|13888.5|13887|13885|13892.5|13890.5|13886.5|13884.5|108
1611337200000|2021-01-22 17:40:00|13887.5|13885.5|13896|13894|13898.5|13896.5|13886|13884|94
1611337500000|2021-01-22 17:45:00|13896.5|13894.5|13893.5|13891.5|13897|13895|13890.5|13888.5|48
1611337800000|2021-01-22 17:50:00|13894|13892|13893.5|13891.5|13894|13892|13889.5|13887.5|54
1611338100000|2021-01-22 17:55:00|13893|13891|13888|13886|13893.5|13891.5|13887|13885|62
1611338400000|2021-01-22 18:00:00|13887.5|13885.5|13886|13884|13889.5|13887.5|13886|13884|41
1611338700000|2021-01-22 18:05:00|13885.5|13883.5|13877|13875|13885.5|13883.5|13876.5|13874.5|80
1611339000000|2021-01-22 18:10:00|13876.5|13874.5|13883|13881|13884|13882|13875.5|13873.5|66
1611339300000|2021-01-22 18:15:00|13883.5|13881.5|13886.5|13884.5|13886.5|13884.5|13882.5|13880.5|65
1611339600000|2021-01-22 18:20:00|13887|13885|13892|13890|13893|13891|13886.5|13884.5|31
1611339900000|2021-01-22 18:25:00|13892.5|13890.5|13891|13889|13894|13892|13891|13889|51
1611340200000|2021-01-22 18:30:00|13891.5|13889.5|13898|13896|13898.5|13896.5|13890|13888|67
1611340500000|2021-01-22 18:35:00|13898.5|13896.5|13902.5|13900.5|13903.5|13901.5|13897.5|13895.5|60
1611340800000|2021-01-22 18:40:00|13902|13900|13902.5|13900.5|13907|13905|13901.5|13899.5|81
1611341100000|2021-01-22 18:45:00|13903|13901|13898|13896|13904|13902|13898|13896|34
1611341400000|2021-01-22 18:50:00|13898.5|13896.5|13898|13896|13899.5|13897.5|13896.5|13894.5|32
1611341700000|2021-01-22 18:55:00|13899|13897|13890|13888|13900.5|13898.5|13890|13888|120
1611342000000|2021-01-22 19:00:00|13891|13889|13898|13896|13898.5|13896.5|13889.5|13887.5|69
1611342300000|2021-01-22 19:05:00|13897.5|13895.5|13896|13894|13898.5|13896.5|13895|13893|43
1611342600000|2021-01-22 19:10:00|13895.5|13893.5|13896.5|13894.5|13898|13896|13894.5|13892.5|13
1611342900000|2021-01-22 19:15:00|13897|13895|13894|13892|13898|13896|13890.5|13888.5|56
1611343200000|2021-01-22 19:20:00|13894.5|13892.5|13895|13893|13899|13897|13892|13890|105
1611343500000|2021-01-22 19:25:00|13893.5|13891.5|13883|13881|13893.5|13891.5|13882.5|13880.5|114
1611343800000|2021-01-22 19:30:00|13883.5|13881.5|13882.5|13880.5|13887.5|13885.5|13882.5|13880.5|104
1611344100000|2021-01-22 19:35:00|13883|13881|13884|13882|13884.5|13882.5|13880.5|13878.5|83
1611344400000|2021-01-22 19:40:00|13884.5|13882.5|13878|13876|13888|13886|13878|13876|80
1611344700000|2021-01-22 19:45:00|13878.5|13876.5|13875.5|13873.5|13881.5|13879.5|13875.5|13873.5|86
1611345000000|2021-01-22 19:50:00|13876|13874|13879|13877|13880|13878|13876|13874|52
1611345300000|2021-01-22 19:55:00|13878.5|13876.5|13878.5|13876.5|13881.5|13879.5|13876.5|13874.5|89
1611345600000|2021-01-22 20:00:00|13879|13877|13877.5|13875.5|13882.5|13880.5|13877.5|13875.5|117
1611345900000|2021-01-22 20:05:00|13878|13876|13877.5|13875.5|13878.5|13876.5|13875.5|13873.5|114
1611346200000|2021-01-22 20:10:00|13877|13875|13869.5|13867.5|13877.5|13875.5|13868|13866|204
1611346500000|2021-01-22 20:15:00|13870|13868|13862|13860|13875.5|13873.5|13861.5|13859.5|135
1611346800000|2021-01-22 20:20:00|13861.5|13859.5|13867|13865|13868|13866|13861.5|13859.5|86
1611347100000|2021-01-22 20:25:00|13868|13866|13881|13879|13881.5|13879.5|13867.5|13865.5|115
1611347400000|2021-01-22 20:30:00|13881.5|13879.5|13875|13873|13882|13880|13870|13868|76
1611347700000|2021-01-22 20:35:00|13874.5|13872.5|13884|13882|13885|13883|13874.5|13872.5|75
1611348000000|2021-01-22 20:40:00|13884.5|13882.5|13892|13890|13892.5|13890.5|13884|13882|108
1611348300000|2021-01-22 20:45:00|13891.5|13889.5|13886.5|13884.5|13893.5|13891.5|13883.5|13881.5|155
1611348600000|2021-01-22 20:50:00|13886|13884|13890.5|13888.5|13890.5|13888.5|13883.5|13881.5|190
1611348900000|2021-01-22 20:55:00|13890|13888|13876.5|13874.5|13892|13890|13873.5|13871.5|257
1611349200000|2021-01-22 21:00:00|13875.9|13870.9|13881|13876|13882.7|13877.7|13871.5|13866.5|15
1611349500000|2021-01-22 21:05:00|13881.9|13876.9|13877.2|13872.2|13882.1|13877.1|13877.2|13872.2|0
1611349800000|2021-01-22 21:10:00|13878|13873|13882.6|13877.6|13887.8|13882.8|13877.2|13872.2|0
1611350100000|2021-01-22 21:15:00|13883.4|13878.4|13881|13876|13884.6|13879.6|13881|13876|0
1611350400000|2021-01-22 21:20:00|13881.8|13876.8|13880.8|13875.8|13882.1|13877.1|13880|13875|0
1611350700000|2021-01-22 21:25:00|13881|13876|13880.9|13875.9|13881.5|13876.5|13880.3|13875.3|0
1611351000000|2021-01-22 21:30:00|13881.2|13876.2|13883.9|13878.9|13884.4|13879.4|13880.4|13875.4|0
1611351300000|2021-01-22 21:35:00|13883|13878|13878.1|13873.1|13883.9|13878.9|13877.3|13872.3|0
1611351600000|2021-01-22 21:40:00|13877.3|13872.3|13875.6|13870.6|13879.7|13874.7|13875.6|13870.6|0
1611351900000|2021-01-22 21:45:00|13876.5|13871.5|13878.1|13873.1|13879.7|13874.7|13874.8|13869.8|0
1611352200000|2021-01-22 21:50:00|13878.9|13873.9|13877.5|13872.5|13879.9|13874.9|13876.7|13871.7|0
1611352500000|2021-01-22 21:55:00|13878.3|13873.3|13873.1|13868.1|13878.3|13873.3|13872.1|13867.1|0
1611529200000|2021-01-24 23:00:00|13900.2|13895.2|13900.7|13895.7|13902|13897|13894.7|13889.7|0
1611529500000|2021-01-24 23:05:00|13901.5|13896.5|13905.6|13900.6|13906.6|13901.6|13899|13894|0
1611529800000|2021-01-24 23:10:00|13905.1|13900.1|13905.4|13900.4|13907.5|13902.5|13899.9|13894.9|0
1611530100000|2021-01-24 23:15:00|13906.2|13901.2|13904.9|13899.9|13906.3|13901.3|13901.2|13896.2|0
1611530400000|2021-01-24 23:20:00|13904.5|13899.5|13908.2|13903.2|13910.9|13905.9|13904.3|13899.3|0
1611530700000|2021-01-24 23:25:00|13909|13904|13910|13905|13916.2|13911.2|13909|13904|0
1611531000000|2021-01-24 23:30:00|13911.6|13906.6|13910.1|13905.1|13912.3|13907.3|13909|13904|0
1611531300000|2021-01-24 23:35:00|13909.9|13904.9|13908.6|13903.6|13909.9|13904.9|13907.3|13902.3|0
1611531600000|2021-01-24 23:40:00|13908.5|13903.5|13908.1|13903.1|13910.6|13905.6|13907.5|13902.5|0
1611531900000|2021-01-24 23:45:00|13908.9|13903.9|13907.3|13902.3|13910.5|13905.5|13907.3|13902.3|0
1611532200000|2021-01-24 23:50:00|13906.5|13901.5|13905.4|13900.4|13906.5|13901.5|13903.8|13898.8|0
1611532500000|2021-01-24 23:55:00|13904.6|13899.6|13904.4|13899.4|13905.4|13900.4|13903.4|13898.4|0
1611532800000|2021-01-25 00:00:00|13904|13899|13899.6|13894.6|13906.1|13901.1|13899.6|13894.6|0
1611533100000|2021-01-25 00:05:00|13900|13895|13898.3|13893.3|13900.9|13895.9|13893.5|13888.5|0
1611533400000|2021-01-25 00:10:00|13897.5|13892.5|13904|13899|13904.8|13899.8|13892.2|13887.2|0
1611533700000|2021-01-25 00:15:00|13902.4|13897.4|13879|13875|13904.8|13899.8|13878|13874|35
1611534000000|2021-01-25 00:20:00|13880.5|13876.5|13874.5|13870.5|13887|13883|13874|13870|24
1611534300000|2021-01-25 00:25:00|13875|13871|13891.5|13887.5|13893|13889|13874|13870|17
1611534600000|2021-01-25 00:30:00|13892|13888|13898.5|13894.5|13902.5|13898.5|13892|13888|10
1611534900000|2021-01-25 00:35:00|13899|13895|13891.5|13887.5|13899.5|13895.5|13889|13885|23
1611535200000|2021-01-25 00:40:00|13891|13887|13896|13892|13896|13892|13890|13886|2
1611535500000|2021-01-25 00:45:00|13896.5|13892.5|13900|13896|13907|13903|13896.5|13892.5|16
1611535800000|2021-01-25 00:50:00|13897.5|13893.5|13913|13909|13913.5|13909.5|13897.5|13893.5|24
1611536100000|2021-01-25 00:55:00|13913.5|13909.5|13911.5|13907.5|13914|13910|13909|13905|9
1611536400000|2021-01-25 01:00:00|13910|13906|13907|13903|13917|13913|13906|13902|20
1611536700000|2021-01-25 01:05:00|13907.5|13903.5|13914|13910|13918.5|13914.5|13907.5|13903.5|10
1611537000000|2021-01-25 01:10:00|13914.5|13910.5|13910|13906|13915|13911|13910|13906|6
1611537300000|2021-01-25 01:15:00|13910.5|13906.5|13914.5|13910.5|13919|13915|13910.5|13906.5|4
1611537600000|2021-01-25 01:20:00|13914|13910|13915|13911|13915|13911|13910.5|13906.5|6
1611537900000|2021-01-25 01:25:00|13916|13912|13917.5|13913.5|13923.5|13919.5|13916|13912|24
1611538200000|2021-01-25 01:30:00|13918|13914|13919|13915|13923.5|13919.5|13917|13913|5
1611538500000|2021-01-25 01:35:00|13918|13914|13912.5|13908.5|13918.5|13914.5|13908.5|13904.5|11
1611538800000|2021-01-25 01:40:00|13912|13908|13912.5|13908.5|13915|13911|13911.5|13907.5|2
1611539100000|2021-01-25 01:45:00|13913|13909|13915.5|13911.5|13918|13914|13912.5|13908.5|0
1611539400000|2021-01-25 01:50:00|13915|13911|13910.5|13906.5|13915.5|13911.5|13906|13902|1
1611539700000|2021-01-25 01:55:00|13910|13906|13905.5|13901.5|13910|13906|13905|13901|3
1611540000000|2021-01-25 02:00:00|13906|13902|13907|13903|13910|13906|13905|13901|4
1611540300000|2021-01-25 02:05:00|13907.5|13903.5|13911|13907|13911.5|13907.5|13907.5|13903.5|9
1611540600000|2021-01-25 02:10:00|13910.5|13906.5|13908|13904|13912.5|13908.5|13908|13904|5
1611540900000|2021-01-25 02:15:00|13908.5|13904.5|13918.5|13914.5|13921|13917|13908|13904|13
1611541200000|2021-01-25 02:20:00|13919|13915|13920.5|13916.5|13924|13920|13918|13914|6
1611541500000|2021-01-25 02:25:00|13921|13917|13920.5|13916.5|13922|13918|13919|13915|2
1611541800000|2021-01-25 02:30:00|13921.5|13917.5|13921|13917|13922|13918|13920|13916|0
1611542100000|2021-01-25 02:35:00|13922|13918|13926.5|13922.5|13926.5|13922.5|13921|13917|11
1611542400000|2021-01-25 02:40:00|13927.5|13923.5|13927.5|13923.5|13930|13926|13927|13923|11
1611542700000|2021-01-25 02:45:00|13927|13923|13922.5|13918.5|13927|13923|13921.5|13917.5|9
1611543000000|2021-01-25 02:50:00|13923.5|13919.5|13924.5|13920.5|13926|13922|13923.5|13919.5|0
1611543300000|2021-01-25 02:55:00|13926|13922|13924.5|13920.5|13926|13922|13922.5|13918.5|3
1611543600000|2021-01-25 03:00:00|13924|13920|13922.5|13918.5|13925|13921|13919|13915|1
1611543900000|2021-01-25 03:05:00|13922|13918|13917.5|13913.5|13922|13918|13917|13913|3
1611544200000|2021-01-25 03:10:00|13918|13914|13916.5|13912.5|13919|13915|13915|13911|4
1611544500000|2021-01-25 03:15:00|13915.5|13911.5|13919.5|13915.5|13919.5|13915.5|13915.5|13911.5|0
1611544800000|2021-01-25 03:20:00|13921|13917|13923.5|13919.5|13926|13922|13921|13917|9
1611545100000|2021-01-25 03:25:00|13922|13918|13919.5|13915.5|13922.5|13918.5|13919.5|13915.5|3
1611545400000|2021-01-25 03:30:00|13920|13916|13915|13911|13923|13919|13915|13911|2
1611545700000|2021-01-25 03:35:00|13915.5|13911.5|13916.5|13912.5|13918|13914|13913|13909|8
1611546000000|2021-01-25 03:40:00|13917|13913|13918.5|13914.5|13918.5|13914.5|13915|13911|2
1611546300000|2021-01-25 03:45:00|13917.5|13913.5|13918.5|13914.5|13918.5|13914.5|13917|13913|0
1611546600000|2021-01-25 03:50:00|13918|13914|13917.5|13913.5|13918.5|13914.5|13917|13913|0
1611546900000|2021-01-25 03:55:00|13918|13914|13915|13911|13918.5|13914.5|13915|13911|2
1611547200000|2021-01-25 04:00:00|13915.5|13911.5|13909|13905|13916|13912|13908.5|13904.5|27
1611547500000|2021-01-25 04:05:00|13909.5|13905.5|13912|13908|13912|13908|13908|13904|5
1611547800000|2021-01-25 04:10:00|13912.5|13908.5|13910.5|13906.5|13913.5|13909.5|13910|13906|13
1611548100000|2021-01-25 04:15:00|13911|13907|13909|13905|13911|13907|13908.5|13904.5|3
1611548400000|2021-01-25 04:20:00|13908.5|13904.5|13909.5|13905.5|13909.5|13905.5|13908.5|13904.5|1
1611548700000|2021-01-25 04:25:00|||||||||1
1611549000000|2021-01-25 04:30:00|13910|13906|13914|13910|13914.5|13910.5|13909.5|13905.5|9
1611549300000|2021-01-25 04:35:00|13914.5|13910.5|13916|13912|13916|13912|13913.5|13909.5|6
1611549600000|2021-01-25 04:40:00|13915|13911|13916.5|13912.5|13917|13913|13915|13911|5
1611549900000|2021-01-25 04:45:00|13917|13913|13916|13912|13917|13913|13915.5|13911.5|2
1611550200000|2021-01-25 04:50:00|13915.5|13911.5|13916|13912|13918|13914|13915|13911|5
1611550500000|2021-01-25 04:55:00|13915.5|13911.5|13915.5|13911.5|13916|13912|13914|13910|2
1611550800000|2021-01-25 05:00:00|13915|13911|13919|13915|13919|13915|13915|13911|8
1611551100000|2021-01-25 05:05:00|13919.5|13915.5|13920.5|13916.5|13922.5|13918.5|13919|13915|3
1611551400000|2021-01-25 05:10:00|13921|13917|13918.5|13914.5|13921.5|13917.5|13917|13913|10
1611551700000|2021-01-25 05:15:00|13919|13915|13920|13916|13920.5|13916.5|13917.5|13913.5|2
1611552000000|2021-01-25 05:20:00|13919.5|13915.5|13918.5|13914.5|13919.5|13915.5|13917.5|13913.5|2
1611552300000|2021-01-25 05:25:00|13919|13915|13918|13914|13919|13915|13916.5|13912.5|2
1611552600000|2021-01-25 05:30:00|13918.5|13914.5|13917.5|13913.5|13920|13916|13917|13913|2
1611552900000|2021-01-25 05:35:00|13917|13913|13912.5|13908.5|13917|13913|13911.5|13907.5|5
1611553200000|2021-01-25 05:40:00|13912|13908|13915|13911|13915.5|13911.5|13911.5|13907.5|14
1611553500000|2021-01-25 05:45:00|13914.5|13910.5|13914|13910|13914.5|13910.5|13910.5|13906.5|5
1611553800000|2021-01-25 05:50:00|13913.5|13909.5|13912.5|13908.5|13914|13910|13910.5|13906.5|12
1611554100000|2021-01-25 05:55:00|13913|13909|13919|13915|13919|13915|13912.5|13908.5|34
1611554400000|2021-01-25 06:00:00|13919.5|13915.5|13919|13915|13921|13917|13915.5|13911.5|36
1611554700000|2021-01-25 06:05:00|13918|13914|13920|13916|13920.5|13916.5|13917.5|13913.5|55
1611555000000|2021-01-25 06:10:00|13919.5|13915.5|13918|13914|13920|13916|13917|13913|8
1611555300000|2021-01-25 06:15:00|13918.5|13914.5|13916|13912|13919.5|13915.5|13915|13911|11
1611555600000|2021-01-25 06:20:00|13916.5|13912.5|13912|13908|13917|13913|13912|13908|12
1611555900000|2021-01-25 06:25:00|13911|13907|13908.5|13904.5|13911.5|13907.5|13906.5|13902.5|26
1611556200000|2021-01-25 06:30:00|13909|13905|13914|13910|13914|13910|13909|13905|22
1611556500000|2021-01-25 06:35:00|13914.5|13910.5|13924|13920|13925.5|13921.5|13914.5|13910.5|92
1611556800000|2021-01-25 06:40:00|13924.5|13920.5|13930.5|13926.5|13936|13932|13920.5|13916.5|96
1611557100000|2021-01-25 06:45:00|13931|13927|13935|13931|13936.5|13932.5|13930.5|13926.5|21
1611557400000|2021-01-25 06:50:00|13935.5|13931.5|13929.5|13925.5|13935.5|13931.5|13929.5|13925.5|53
1611557700000|2021-01-25 06:55:00|13930.5|13926.5|13929|13925|13933.5|13929.5|13925.5|13921.5|44
1611558000000|2021-01-25 07:00:00|13928|13926|13939|13937|13943.5|13941.5|13927|13925|298
1611558300000|2021-01-25 07:05:00|13939.5|13937.5|13934|13932|13941.5|13939.5|13930.5|13928.5|231
1611558600000|2021-01-25 07:10:00|13936|13934|13930.5|13928.5|13936|13934|13924.5|13922.5|170
1611558900000|2021-01-25 07:15:00|13930|13928|13933.5|13931.5|13938.5|13936.5|13928.5|13926.5|174
1611559200000|2021-01-25 07:20:00|13934|13932|13940|13938|13940|13938|13929.5|13927.5|107
1611559500000|2021-01-25 07:25:00|13940.5|13938.5|13945.5|13943.5|13952|13950|13939|13937|165
1611559800000|2021-01-25 07:30:00|13946|13944|13939|13937|13948|13946|13938|13936|254
1611560100000|2021-01-25 07:35:00|13938.5|13936.5|13935|13933|13941.5|13939.5|13931.5|13929.5|192
1611560400000|2021-01-25 07:40:00|13933|13931|13939|13937|13939|13937|13926.5|13924.5|179
1611560700000|2021-01-25 07:45:00|13938.5|13936.5|13932|13930|13940|13938|13930.5|13928.5|127
1611561000000|2021-01-25 07:50:00|13931.5|13929.5|13941|13939|13941.5|13939.5|13928.5|13926.5|232
1611561300000|2021-01-25 07:55:00|13940.5|13938.5|13952|13950|13956.5|13954.5|13938.5|13936.5|245
1611561600000|2021-01-25 08:00:00|13951.6|13950.4|13940.1|13938.9|13953.6|13952.4|13929.6|13928.4|1122
1611561900000|2021-01-25 08:05:00|13940.6|13939.4|13918.6|13917.4|13946.1|13944.9|13912.6|13911.4|1332
1611562200000|2021-01-25 08:10:00|13919.1|13917.9|13894.1|13892.9|13926.1|13924.9|13889.6|13888.4|1113
1611562500000|2021-01-25 08:15:00|13893.6|13892.4|13886.6|13885.4|13913.1|13911.9|13885.6|13884.4|979
1611562800000|2021-01-25 08:20:00|13887.1|13885.9|13887.6|13886.4|13893.1|13891.9|13872.6|13871.4|1011
1611563100000|2021-01-25 08:25:00|13887.1|13885.9|13884.6|13883.4|13887.1|13885.9|13852.6|13851.4|1265
1611563400000|2021-01-25 08:30:00|13884.1|13882.9|13900.6|13899.4|13905.6|13904.4|13878.6|13877.4|851
1611563700000|2021-01-25 08:35:00|13900.1|13898.9|13900.6|13899.4|13913.1|13911.9|13891.1|13889.9|975
1611564000000|2021-01-25 08:40:00|13900|13898.8|13896.5|13895.3|13902|13900.8|13883|13881.8|662
1611564300000|2021-01-25 08:45:00|13896|13894.8|13901|13899.8|13902.5|13901.3|13879|13877.8|711
1611564600000|2021-01-25 08:50:00|13900.5|13899.3|13882.5|13881.3|13906|13904.8|13874|13872.8|466
1611564900000|2021-01-25 08:55:00|13883|13881.8|13892.5|13891.3|13893|13891.8|13874|13872.8|395
1611565200000|2021-01-25 09:00:00|13892|13890.8|13883|13881.8|13895.5|13894.3|13877.5|13876.3|329
1611565500000|2021-01-25 09:05:00|13883.5|13882.3|13894|13892.8|13898|13896.8|13881|13879.8|266
1611565800000|2021-01-25 09:10:00|13894.5|13893.3|13891|13889.8|13897|13895.8|13882.5|13881.3|233
1611566100000|2021-01-25 09:15:00|13890.5|13889.3|13866|13864.8|13891.5|13890.3|13865|13863.8|383
1611566400000|2021-01-25 09:20:00|13866.5|13865.3|13862|13860.8|13872.5|13871.3|13857.5|13856.3|507
1611566700000|2021-01-25 09:25:00|13861.5|13860.3|13877|13875.8|13877.5|13876.3|13859|13857.8|417
1611567000000|2021-01-25 09:30:00|13877.5|13876.3|13879|13877.8|13880|13878.8|13870.5|13869.3|243
1611567300000|2021-01-25 09:35:00|13879.5|13878.3|13875.5|13874.3|13884.5|13883.3|13874|13872.8|203
1611567600000|2021-01-25 09:40:00|13876|13874.8|13874.5|13873.3|13882|13880.8|13872|13870.8|168
1611567900000|2021-01-25 09:45:00|13875|13873.8|13856|13854.8|13876|13874.8|13848.5|13847.3|467
1611568200000|2021-01-25 09:50:00|13855.5|13854.3|13862|13860.8|13868.5|13867.3|13852.5|13851.3|260
1611568500000|2021-01-25 09:55:00|13862.5|13861.3|13859.5|13858.3|13869|13867.8|13856.5|13855.3|207
1611568800000|2021-01-25 10:00:00|13859|13857.8|13860|13858.8|13864|13862.8|13852|13850.8|303
1611569100000|2021-01-25 10:05:00|13859.5|13858.3|13848|13846.8|13861|13859.8|13840.5|13839.3|296
1611569400000|2021-01-25 10:10:00|13847.5|13846.3|13836|13834.8|13848.5|13847.3|13830|13828.8|505
1611569700000|2021-01-25 10:15:00|13835.5|13834.3|13842.5|13841.3|13845|13843.8|13831|13829.8|340
1611570000000|2021-01-25 10:20:00|13842|13840.8|13839|13837.8|13847.5|13846.3|13839|13837.8|216
1611570300000|2021-01-25 10:25:00|13839.5|13838.3|13845|13843.8|13851.5|13850.3|13837.5|13836.3|277
1611570600000|2021-01-25 10:30:00|13844.5|13843.3|13841|13839.8|13846|13844.8|13838.5|13837.3|228
1611570900000|2021-01-25 10:35:00|13841.5|13840.3|13848|13846.8|13849.5|13848.3|13836.5|13835.3|183
1611571200000|2021-01-25 10:40:00|13848.5|13847.3|13844|13842.8|13852|13850.8|13838|13836.8|331
1611571500000|2021-01-25 10:45:00|13843.5|13842.3|13844|13842.8|13847.5|13846.3|13829.5|13828.3|426
1611571800000|2021-01-25 10:50:00|13843.5|13842.3|13842|13840.8|13844|13842.8|13838|13836.8|154
1611572100000|2021-01-25 10:55:00|13841.5|13840.3|13851|13849.8|13853.5|13852.3|13841.5|13840.3|305
1611572400000|2021-01-25 11:00:00|13850.5|13849.3|13852|13850.8|13852.5|13851.3|13839|13837.8|170
1611572700000|2021-01-25 11:05:00|13852.5|13851.3|13857|13855.8|13861.5|13860.3|13851.5|13850.3|294
1611573000000|2021-01-25 11:10:00|13856.5|13855.3|13855|13853.8|13858.5|13857.3|13851.5|13850.3|137
1611573300000|2021-01-25 11:15:00|13854.5|13853.3|13856|13854.8|13857.5|13856.3|13851|13849.8|105
1611573600000|2021-01-25 11:20:00|13856.5|13855.3|13853|13851.8|13856.5|13855.3|13849.5|13848.3|97
1611573900000|2021-01-25 11:25:00|13852.5|13851.3|13845|13843.8|13853|13851.8|13843|13841.8|107
1611574200000|2021-01-25 11:30:00|13845.5|13844.3|13853|13851.8|13854.5|13853.3|13844|13842.8|788
1611574500000|2021-01-25 11:35:00|13853.5|13852.3|13850|13848.8|13854.5|13853.3|13845.5|13844.3|113
1611574800000|2021-01-25 11:40:00|13849.5|13848.3|13847.5|13846.3|13850.5|13849.3|13845|13843.8|100
1611575100000|2021-01-25 11:45:00|13848|13846.8|13826|13824.8|13848|13846.8|13799|13797.8|1262
1611575400000|2021-01-25 11:50:00|13825|13823.8|13816|13814.8|13828.5|13827.3|13815|13813.8|222
1611575700000|2021-01-25 11:55:00|13815.5|13814.3|13795|13793.8|13816|13814.8|13775.5|13774.3|894
1611576000000|2021-01-25 12:00:00|13794.5|13793.3|13766|13764.8|13800.5|13799.3|13761.5|13760.3|964
1611576300000|2021-01-25 12:05:00|13765.5|13764.3|13768|13766.8|13770.5|13769.3|13751|13749.8|991
1611576600000|2021-01-25 12:10:00|13767.5|13766.3|13779.5|13778.3|13782|13780.8|13748.5|13747.3|732
1611576900000|2021-01-25 12:15:00|13778.5|13777.3|13777.5|13776.3|13782.5|13781.3|13768|13766.8|346
1611577200000|2021-01-25 12:20:00|13778|13776.8|13757|13755.8|13779|13777.8|13756.5|13755.3|407
1611577500000|2021-01-25 12:25:00|13754|13752.8|13737|13735.8|13754|13752.8|13728|13726.8|1054
1611577800000|2021-01-25 12:30:00|13736.5|13735.3|13714|13712.8|13737|13735.8|13712|13710.8|739
1611578100000|2021-01-25 12:35:00|13713.5|13712.3|13712|13710.8|13718|13716.8|13698.5|13697.3|826
1611578400000|2021-01-25 12:40:00|13713|13711.8|13706.5|13705.3|13715|13713.8|13695|13693.8|671
1611578700000|2021-01-25 12:45:00|13706|13704.8|13695|13693.8|13708.5|13707.3|13685.5|13684.3|1209
1611579000000|2021-01-25 12:50:00|13694.5|13693.3|13654|13652.8|13696.5|13695.3|13638|13636.8|1923
1611579300000|2021-01-25 12:55:00|13655|13653.8|13655|13653.8|13657|13655.8|13629.5|13628.3|926
1611579600000|2021-01-25 13:00:00|13654.5|13653.3|13667|13665.8|13675|13673.8|13632|13630.8|1368
1611579900000|2021-01-25 13:05:00|13666|13664.8|13646.5|13645.3|13667|13665.8|13637.5|13636.3|899
1611580200000|2021-01-25 13:10:00|13647|13645.8|13653|13651.8|13656|13654.8|13628|13626.8|803
1611580500000|2021-01-25 13:15:00|13653.5|13652.3|13644|13642.8|13667|13665.8|13644|13642.8|621
1611580800000|2021-01-25 13:20:00|13643.5|13642.3|13631|13629.8|13644|13642.8|13614.5|13613.3|1004
1611581100000|2021-01-25 13:25:00|13631.5|13630.3|13632.5|13631.3|13651|13649.8|13629|13627.8|786
1611581400000|2021-01-25 13:30:00|13632|13630.8|13609.5|13608.3|13636|13634.8|13606.5|13605.3|1162
1611581700000|2021-01-25 13:35:00|13610|13608.8|13622|13620.8|13635.5|13634.3|13606|13604.8|757
1611582000000|2021-01-25 13:40:00|13622.5|13621.3|13647|13645.8|13647|13645.8|13605.5|13604.3|613
1611582300000|2021-01-25 13:45:00|13646.5|13645.3|13667|13665.8|13675|13673.8|13640.5|13639.3|696
1611582600000|2021-01-25 13:50:00|13667.5|13666.3|13682|13680.8|13692.5|13691.3|13665|13663.8|960
1611582900000|2021-01-25 13:55:00|13681.5|13680.3|13669.5|13668.3|13683|13681.8|13663.5|13662.3|712
1611583200000|2021-01-25 14:00:00|13669|13667.8|13677.5|13676.3|13680.5|13679.3|13665|13663.8|414
1611583500000|2021-01-25 14:05:00|13677|13675.8|13694|13692.8|13696.5|13695.3|13674.5|13673.3|458
1611583800000|2021-01-25 14:10:00|13694.5|13693.3|13690|13688.8|13702|13700.8|13689|13687.8|453
1611584100000|2021-01-25 14:15:00|13689.5|13688.3|13689|13687.8|13690.5|13689.3|13682.5|13681.3|331
1611584400000|2021-01-25 14:20:00|13689.5|13688.3|13678.5|13677.3|13692.5|13691.3|13674.5|13673.3|424
1611584700000|2021-01-25 14:25:00|13678|13676.8|13687.5|13686.3|13695.5|13694.3|13676.5|13675.3|390
1611585000000|2021-01-25 14:30:00|13687|13685.8|13700.5|13699.3|13713.5|13712.3|13686.5|13685.3|944
1611585300000|2021-01-25 14:35:00|13700|13698.8|13683|13681.8|13704.5|13703.3|13678.5|13677.3|566
1611585600000|2021-01-25 14:40:00|13682.5|13681.3|13670|13668.8|13693|13691.8|13665.5|13664.3|664
1611585900000|2021-01-25 14:45:00|13669.5|13668.3|13652|13650.8|13680|13678.8|13651.5|13650.3|676
1611586200000|2021-01-25 14:50:00|13652.5|13651.3|13650|13648.8|13663|13661.8|13642|13640.8|551
1611586500000|2021-01-25 14:55:00|13650.5|13649.3|13662.5|13661.3|13673|13671.8|13650|13648.8|547
1611586800000|2021-01-25 15:00:00|13662|13660.8|13723|13721.8|13723|13721.8|13660.5|13659.3|663
1611587100000|2021-01-25 15:05:00|13722.5|13721.3|13708|13706.8|13727.5|13726.3|13704.5|13703.3|792
1611587400000|2021-01-25 15:10:00|13707.3|13706.1|13717.8|13716.6|13722.3|13721.1|13707.3|13706.1|420
1611587700000|2021-01-25 15:15:00|13718.8|13717.6|13731.3|13730.1|13733.3|13732.1|13718.8|13717.6|603
1611588000000|2021-01-25 15:20:00|13731.8|13730.6|13736.8|13735.6|13739.3|13738.1|13725.3|13724.1|545
1611588300000|2021-01-25 15:25:00|13737.3|13736.1|13737.8|13736.6|13746.8|13745.6|13727.3|13726.1|540
1611588600000|2021-01-25 15:30:00|13739.3|13738.1|13733.8|13732.6|13746.8|13745.6|13733.8|13732.6|292
1611588900000|2021-01-25 15:35:00|13735.3|13734.1|13721.3|13720.1|13737.3|13736.1|13720.8|13719.6|548
1611589200000|2021-01-25 15:40:00|13720.8|13719.6|13716.3|13715.1|13728.3|13727.1|13713.8|13712.6|376
1611589500000|2021-01-25 15:45:00|13715.8|13714.6|13694.8|13693.6|13720.8|13719.6|13693.8|13692.6|579
1611589800000|2021-01-25 15:50:00|13695.3|13694.1|13684.3|13683.1|13698.3|13697.1|13666.3|13665.1|1178
1611590100000|2021-01-25 15:55:00|13683.8|13682.6|13641.3|13640.1|13684.3|13683.1|13635.8|13634.6|906
1611590400000|2021-01-25 16:00:00|13642.3|13641.1|13624.3|13623.1|13649.8|13648.6|13616.8|13615.6|1386
1611590700000|2021-01-25 16:05:00|13623.8|13622.6|13603.3|13602.1|13629.3|13628.1|13599.8|13598.6|1869
1611591000000|2021-01-25 16:10:00|13603.8|13602.6|13647.8|13646.6|13650.8|13649.6|13597.8|13596.6|1607
1611591300000|2021-01-25 16:15:00|13648.8|13647.6|13662.8|13661.6|13665.8|13664.6|13638.8|13637.6|814
1611591600000|2021-01-25 16:20:00|13662.3|13661.1|13657.8|13656.6|13666.8|13665.6|13652.3|13651.1|819
1611591900000|2021-01-25 16:25:00|13658.8|13657.6|13638.8|13637.6|13663.3|13662.1|13636.8|13635.6|1475
1611592200000|2021-01-25 16:30:00|13639.2|13637.2|13648.2|13646.2|13654.7|13652.7|13617.2|13615.2|1594
1611592500000|2021-01-25 16:35:00|13648.7|13646.7|13644.2|13642.2|13651.2|13649.2|13635.2|13633.2|948
1611592800000|2021-01-25 16:40:00|13643.7|13641.7|13669.2|13667.2|13669.2|13667.2|13639.2|13637.2|473
1611593100000|2021-01-25 16:45:00|13669.7|13667.7|13667.2|13665.2|13678.2|13676.2|13662.7|13660.7|253
1611593400000|2021-01-25 16:50:00|13667.7|13665.7|13669.2|13667.2|13671.2|13669.2|13663.7|13661.7|133
1611593700000|2021-01-25 16:55:00|13669.7|13667.7|13671.2|13669.2|13674.2|13672.2|13664.7|13662.7|362
1611594000000|2021-01-25 17:00:00|13671.7|13669.7|13672.7|13670.7|13680.7|13678.7|13670.2|13668.2|266
1611594300000|2021-01-25 17:05:00|13673.2|13671.2|13674.7|13672.7|13674.7|13672.7|13667.2|13665.2|264
1611594600000|2021-01-25 17:10:00|13674.2|13672.2|13652.7|13650.7|13679.2|13677.2|13652.2|13650.2|243
1611594900000|2021-01-25 17:15:00|13653.2|13651.2|13643.7|13641.7|13664.2|13662.2|13638.7|13636.7|242
1611595200000|2021-01-25 17:20:00|13644.2|13642.2|13630.2|13628.2|13659.7|13657.7|13629.7|13627.7|284
1611595500000|2021-01-25 17:25:00|13630.7|13628.7|13636.7|13634.7|13652.7|13650.7|13629.2|13627.2|277
1611595800000|2021-01-25 17:30:00|13637.2|13635.2|13654.7|13652.7|13658.7|13656.7|13628.2|13626.2|307
1611596100000|2021-01-25 17:35:00|13655.2|13653.2|13651.2|13649.2|13662.2|13660.2|13650.2|13648.2|227
1611596400000|2021-01-25 17:40:00|13651.7|13649.7|13662.7|13660.7|13666.7|13664.7|13650.7|13648.7|168
1611596700000|2021-01-25 17:45:00|13663.2|13661.2|13675.7|13673.7|13678.7|13676.7|13661.2|13659.2|167
1611597000000|2021-01-25 17:50:00|13676.7|13674.7|13685.2|13683.2|13689.2|13687.2|13669.7|13667.7|205
1611597300000|2021-01-25 17:55:00|13684.7|13682.7|13684.7|13682.7|13688.7|13686.7|13674.7|13672.7|161
1611597600000|2021-01-25 18:00:00|13685.2|13683.2|13683.7|13681.7|13690.2|13688.2|13679.7|13677.7|108
1611597900000|2021-01-25 18:05:00|13683.2|13681.2|13675.7|13673.7|13684.7|13682.7|13668.7|13666.7|187
1611598200000|2021-01-25 18:10:00|13676.2|13674.2|13685.2|13683.2|13692.2|13690.2|13674.7|13672.7|221
1611598500000|2021-01-25 18:15:00|13684.7|13682.7|13681.7|13679.7|13688.2|13686.2|13680.2|13678.2|86
1611598800000|2021-01-25 18:20:00|13681.2|13679.2|13688.7|13686.7|13692.2|13690.2|13678.7|13676.7|208
1611599100000|2021-01-25 18:25:00|13689.2|13687.2|13691.2|13689.2|13696.2|13694.2|13687.2|13685.2|215
1611599400000|2021-01-25 18:30:00|13692.2|13690.2|13685.7|13683.7|13695.2|13693.2|13685.7|13683.7|151
1611599700000|2021-01-25 18:35:00|13685.2|13683.2|13690.7|13688.7|13694.7|13692.7|13685.2|13683.2|91
1611600000000|2021-01-25 18:40:00|13691.2|13689.2|13688.7|13686.7|13691.2|13689.2|13683.7|13681.7|85
1611600300000|2021-01-25 18:45:00|13688.2|13686.2|13683.7|13681.7|13694.7|13692.7|13679.2|13677.2|203
1611600600000|2021-01-25 18:50:00|13683.2|13681.2|13668.7|13666.7|13684.2|13682.2|13667.2|13665.2|172
1611600900000|2021-01-25 18:55:00|13668.2|13666.2|13677.7|13675.7|13677.7|13675.7|13666.7|13664.7|84
1611601200000|2021-01-25 19:00:00|13678.2|13676.2|13677.7|13675.7|13679.2|13677.2|13667.7|13665.7|67
1611601500000|2021-01-25 19:05:00|13678.2|13676.2|13679.7|13677.7|13685.2|13683.2|13673.7|13671.7|66
1611601800000|2021-01-25 19:10:00|13679.2|13677.2|13671.2|13669.2|13679.2|13677.2|13665.2|13663.2|102
1611602100000|2021-01-25 19:15:00|13669.7|13667.7|13672.7|13670.7|13675.2|13673.2|13663.7|13661.7|71
1611602400000|2021-01-25 19:20:00|13673.2|13671.2|13676.7|13674.7|13680.7|13678.7|13671.2|13669.2|60
1611602700000|2021-01-25 19:25:00|13677.2|13675.2|13685.7|13683.7|13686.2|13684.2|13672.7|13670.7|82
1611603000000|2021-01-25 19:30:00|13685.2|13683.2|13689.7|13687.7|13691.2|13689.2|13682.7|13680.7|106
1611603300000|2021-01-25 19:35:00|13689.2|13687.2|13684.7|13682.7|13689.7|13687.7|13682.2|13680.2|51
1611603600000|2021-01-25 19:40:00|13685.2|13683.2|13689.7|13687.7|13690.2|13688.2|13683.7|13681.7|51
1611603900000|2021-01-25 19:45:00|13689.2|13687.2|13689.7|13687.7|13694.2|13692.2|13688.7|13686.7|65
1611604200000|2021-01-25 19:50:00|13690.2|13688.2|13684.7|13682.7|13692.2|13690.2|13684.7|13682.7|41
1611604500000|2021-01-25 19:55:00|13685.2|13683.2|13681.7|13679.7|13688.2|13686.2|13680.2|13678.2|54
1611604800000|2021-01-25 20:00:00|13681.2|13679.2|13685.7|13683.7|13688.7|13686.7|13681.2|13679.2|64
1611605100000|2021-01-25 20:05:00|13686.2|13684.2|13697.2|13695.2|13697.7|13695.7|13685.7|13683.7|83
1611605400000|2021-01-25 20:10:00|13696.7|13694.7|13681.2|13679.2|13700.7|13698.7|13680.2|13678.2|160
1611605700000|2021-01-25 20:15:00|13681.7|13679.7|13693.7|13691.7|13694.2|13692.2|13676.2|13674.2|159
1611606000000|2021-01-25 20:20:00|13693.2|13691.2|13692.7|13690.7|13694.7|13692.7|13687.7|13685.7|87
1611606300000|2021-01-25 20:25:00|13692.2|13690.2|13689.7|13687.7|13694.2|13692.2|13689.7|13687.7|43
1611606600000|2021-01-25 20:30:00|13690.2|13688.2|13690.2|13688.2|13691.2|13689.2|13683.7|13681.7|91
1611606900000|2021-01-25 20:35:00|13689.2|13687.2|13693.7|13691.7|13695.2|13693.2|13688.2|13686.2|92
1611607200000|2021-01-25 20:40:00|13694.2|13692.2|13699.7|13697.7|13701.2|13699.2|13689.7|13687.7|118
1611607500000|2021-01-25 20:45:00|13699.2|13697.2|13700.7|13698.7|13704.7|13702.7|13696.7|13694.7|129
1611607800000|2021-01-25 20:50:00|13700.2|13698.2|13717.7|13715.7|13720.7|13718.7|13700.2|13698.2|234
1611608100000|2021-01-25 20:55:00|13717.2|13715.2|13734.7|13732.7|13736.2|13734.2|13717.2|13715.2|418
1611608400000|2021-01-25 21:00:00|13735.9|13730.9|13735.3|13730.3|13745.4|13740.4|13731.2|13726.2|15
1611608700000|2021-01-25 21:05:00|13734.5|13729.5|13731.3|13726.3|13736.2|13731.2|13729.9|13724.9|0
1611609000000|2021-01-25 21:10:00|13732.9|13727.9|13731.3|13726.3|13733.7|13728.7|13728.7|13723.7|0
1611609300000|2021-01-25 21:15:00|13731.4|13726.4|13732.3|13727.3|13732.3|13727.3|13729.4|13724.4|0
1611609600000|2021-01-25 21:20:00|13731.9|13726.9|13732.5|13727.5|13733|13728|13731|13726|0
1611609900000|2021-01-25 21:25:00|13732.6|13727.6|13731.6|13726.6|13732.6|13727.6|13730.5|13725.5|0
1611610200000|2021-01-25 21:30:00|13728.9|13723.9|13732.7|13727.7|13734.2|13729.2|13727.2|13722.2|0
1611610500000|2021-01-25 21:35:00|13731.9|13726.9|13728|13723|13731.9|13726.9|13726.3|13721.3|0
1611610800000|2021-01-25 21:40:00|13728.8|13723.8|13728.7|13723.7|13729.5|13724.5|13727.9|13722.9|0
1611611100000|2021-01-25 21:45:00|13727.9|13722.9|13727|13722|13729.5|13724.5|13727|13722|0
1611611400000|2021-01-25 21:50:00|13727.8|13722.8|13727.7|13722.7|13727.8|13722.8|13723.6|13718.6|0
1611611700000|2021-01-25 21:55:00|13726.9|13721.9|13727|13722|13729.5|13724.5|13724.6|13719.6|0
1611612000000|2021-01-25 22:00:00|13726.5|13721.5|13728.7|13723.7|13728.7|13723.7|13725.8|13720.8|0
1611612300000|2021-01-25 22:05:00|13728.8|13723.8|13728.7|13723.7|13728.8|13723.8|13728|13723|0
1611612600000|2021-01-25 22:10:00|13728.6|13723.6|13729.2|13724.2|13729.6|13724.6|13728.6|13723.6|0
1611612900000|2021-01-25 22:15:00|13729|13724|13727.5|13722.5|13729|13724|13726|13721|0
1611613200000|2021-01-25 22:20:00|13726|13721|13726.4|13721.4|13727.5|13722.5|13725.6|13720.6|0
1611613500000|2021-01-25 22:25:00|13726.6|13721.6|13724.1|13719.1|13726.6|13721.6|13723.8|13718.8|0
1611613800000|2021-01-25 22:30:00|13724.2|13719.2|13724.6|13719.6|13724.6|13719.6|13723.8|13718.8|0
1611614100000|2021-01-25 22:35:00|13724.5|13719.5|13725.5|13720.5|13725.6|13720.6|13724.3|13719.3|0
1611614400000|2021-01-25 22:40:00|13725.4|13720.4|13726.3|13721.3|13726.3|13721.3|13725.1|13720.1|0
1611614700000|2021-01-25 22:45:00|13725.9|13720.9|13725.2|13720.2|13726.1|13721.1|13724|13719|0
1611615000000|2021-01-25 22:50:00|13725.6|13720.6|13724.9|13719.9|13726.9|13721.9|13724.1|13719.1|0
1611615300000|2021-01-25 22:55:00|13724.1|13719.1|13723.6|13718.6|13724.8|13719.8|13723.6|13718.6|0
1611615600000|2021-01-25 23:00:00|13723|13718|13724.7|13719.7|13725.4|13720.4|13714.6|13709.6|0
1611615900000|2021-01-25 23:05:00|13725.1|13720.1|13722.5|13717.5|13726.4|13721.4|13721.2|13716.2|0
1611616200000|2021-01-25 23:10:00|13721.7|13716.7|13721.8|13716.8|13722.6|13717.6|13721|13716|0
1611616500000|2021-01-25 23:15:00|13722.2|13717.2|13727.5|13722.5|13729|13724|13721.8|13716.8|0
1611616800000|2021-01-25 23:20:00|13728.3|13723.3|13727.5|13722.5|13728.3|13723.3|13721|13716|0
1611617100000|2021-01-25 23:25:00|13727.1|13722.1|13724.3|13719.3|13727.5|13722.5|13724.3|13719.3|0
1611617400000|2021-01-25 23:30:00|13725.1|13720.1|13728.6|13723.6|13729.2|13724.2|13724.3|13719.3|0
1611617700000|2021-01-25 23:35:00|13728.7|13723.7|13727.8|13722.8|13729.5|13724.5|13727.8|13722.8|0
1611618000000|2021-01-25 23:40:00|13728.6|13723.6|13726|13721|13728.6|13723.6|13725.2|13720.2|0
1611618300000|2021-01-25 23:45:00|13723.6|13718.6|13722.8|13717.8|13726|13721|13722.8|13717.8|0
1611618600000|2021-01-25 23:50:00|13723.2|13718.2|13722.9|13717.9|13726.1|13721.1|13722.5|13717.5|0
1611618900000|2021-01-25 23:55:00|13722.1|13717.1|13721.2|13716.2|13724.4|13719.4|13720.4|13715.4|0
1611619200000|2021-01-26 00:00:00|13720.4|13715.4|13719.8|13714.8|13722.9|13717.9|13714.2|13709.2|0
1611619500000|2021-01-26 00:05:00|13720.6|13715.6|13721.3|13716.3|13723.7|13718.7|13719|13714|0
1611619800000|2021-01-26 00:10:00|13720.9|13715.9|13718.3|13713.3|13723.7|13718.7|13718.3|13713.3|0
1611620100000|2021-01-26 00:15:00|13717.5|13712.5|13708.7|13704.7|13717.5|13712.5|13706.2|13702.2|41
1611620400000|2021-01-26 00:20:00|13708.2|13704.2|13710.7|13706.7|13711.2|13707.2|13701.7|13697.7|10
1611620700000|2021-01-26 00:25:00|13710.2|13706.2|13697.2|13693.2|13710.7|13706.7|13697.2|13693.2|17
1611621000000|2021-01-26 00:30:00|13698.2|13694.2|13695.2|13691.2|13699.7|13695.7|13693.2|13689.2|22
1611621300000|2021-01-26 00:35:00|13694.7|13690.7|13692.2|13688.2|13698.2|13694.2|13689.2|13685.2|65
1611621600000|2021-01-26 00:40:00|13690.7|13686.7|13680.7|13676.7|13692.2|13688.2|13678.2|13674.2|13
1611621900000|2021-01-26 00:45:00|13680.2|13676.2|13680.7|13676.7|13680.7|13676.7|13678.7|13674.7|4
1611622200000|2021-01-26 00:50:00|13681.2|13677.2|13690.7|13686.7|13691.2|13687.2|13680.7|13676.7|19
1611622500000|2021-01-26 00:55:00|13691.2|13687.2|13682.7|13678.7|13691.2|13687.2|13682.7|13678.7|0
1611622800000|2021-01-26 01:00:00|13684.7|13680.7|13692.7|13688.7|13692.7|13688.7|13684.2|13680.2|13
1611623100000|2021-01-26 01:05:00|13693.2|13689.2|13691.2|13687.2|13697.7|13693.7|13691.2|13687.2|9
1611623400000|2021-01-26 01:10:00|13689.2|13685.2|13678.2|13674.2|13689.2|13685.2|13675.2|13671.2|15
1611623700000|2021-01-26 01:15:00|13678.7|13674.7|13672.2|13668.2|13680.7|13676.7|13669.7|13665.7|25
1611624000000|2021-01-26 01:20:00|13671.7|13667.7|13669.7|13665.7|13675.2|13671.2|13669.7|13665.7|12
1611624300000|2021-01-26 01:25:00|13667.7|13663.7|13664.2|13660.2|13667.7|13663.7|13663.2|13659.2|9
1611624600000|2021-01-26 01:30:00|13664.7|13660.7|13668.2|13664.2|13668.7|13664.7|13663.7|13659.7|17
1611624900000|2021-01-26 01:35:00|13668.7|13664.7|13673.2|13669.2|13674.2|13670.2|13668.7|13664.7|5
1611625200000|2021-01-26 01:40:00|13669.7|13665.7|13668.7|13664.7|13669.7|13665.7|13665.2|13661.2|12
1611625500000|2021-01-26 01:45:00|13666.2|13662.2|13666.7|13662.7|13667.7|13663.7|13661.2|13657.2|43
1611625800000|2021-01-26 01:50:00|13666.2|13662.2|13673.7|13669.7|13674.7|13670.7|13666.2|13662.2|10
1611626100000|2021-01-26 01:55:00|13674.2|13670.2|13668.7|13664.7|13674.7|13670.7|13665.7|13661.7|8
1611626400000|2021-01-26 02:00:00|13669.2|13665.2|13669.2|13665.2|13676.7|13672.7|13666.7|13662.7|21
1611626700000|2021-01-26 02:05:00|13668.7|13664.7|13663.2|13659.2|13668.7|13664.7|13661.2|13657.2|14
1611627000000|2021-01-26 02:10:00|13663.7|13659.7|13664.2|13660.2|13665.2|13661.2|13660.7|13656.7|1
1611627300000|2021-01-26 02:15:00|13664.7|13660.7|13660.7|13656.7|13667.7|13663.7|13659.2|13655.2|7
1611627600000|2021-01-26 02:20:00|13658.2|13654.2|13654.2|13650.2|13658.2|13654.2|13651.2|13647.2|16
1611627900000|2021-01-26 02:25:00|13653.7|13649.7|13657.2|13653.2|13657.2|13653.2|13653.7|13649.7|0
1611628200000|2021-01-26 02:30:00|13656.2|13652.2|13648.7|13644.7|13656.2|13652.2|13643.2|13639.2|26
1611628500000|2021-01-26 02:35:00|13650.2|13646.2|13644.7|13640.7|13652.7|13648.7|13644.7|13640.7|2
1611628800000|2021-01-26 02:40:00|13644.2|13640.2|13647.2|13643.2|13647.2|13643.2|13644.2|13640.2|11
1611629100000|2021-01-26 02:45:00|13646.7|13642.7|13649.2|13645.2|13649.2|13645.2|13645.7|13641.7|7
1611629400000|2021-01-26 02:50:00|13649.7|13645.7|13650.2|13646.2|13653.7|13649.7|13645.7|13641.7|8
1611629700000|2021-01-26 02:55:00|13649.7|13645.7|13646.7|13642.7|13649.7|13645.7|13646.2|13642.2|1
1611630000000|2021-01-26 03:00:00|13647.2|13643.2|13646.7|13642.7|13647.7|13643.7|13644.2|13640.2|6
1611630300000|2021-01-26 03:05:00|13646.2|13642.2|13649.2|13645.2|13649.2|13645.2|13643.7|13639.7|4
1611630600000|2021-01-26 03:10:00|13649.7|13645.7|13649.7|13645.7|13652.7|13648.7|13648.7|13644.7|3
1611630900000|2021-01-26 03:15:00|13649.2|13645.2|13651.7|13647.7|13653.7|13649.7|13648.7|13644.7|7
1611631200000|2021-01-26 03:20:00|13651.2|13647.2|13650.2|13646.2|13651.2|13647.2|13644.7|13640.7|5
1611631500000|2021-01-26 03:25:00|13649.7|13645.7|13651.2|13647.2|13651.2|13647.2|13646.2|13642.2|1
1611631800000|2021-01-26 03:30:00|13650.7|13646.7|13646.2|13642.2|13650.7|13646.7|13646.2|13642.2|3
1611632100000|2021-01-26 03:35:00|13645.7|13641.7|13646.2|13642.2|13648.2|13644.2|13642.7|13638.7|16
1611632400000|2021-01-26 03:40:00|13646.7|13642.7|13649.2|13645.2|13649.2|13645.2|13644.2|13640.2|18
1611632700000|2021-01-26 03:45:00|13648.7|13644.7|13647.2|13643.2|13648.7|13644.7|13644.2|13640.2|9
1611633000000|2021-01-26 03:50:00|13646.7|13642.7|13647.2|13643.2|13649.7|13645.7|13646.7|13642.7|8
1611633300000|2021-01-26 03:55:00|13647.7|13643.7|13650.2|13646.2|13650.2|13646.2|13647.2|13643.2|1
1611633600000|2021-01-26 04:00:00|13650.7|13646.7|13655.2|13651.2|13655.2|13651.2|13650.7|13646.7|10
1611633900000|2021-01-26 04:05:00|13654.7|13650.7|13656.7|13652.7|13657.2|13653.2|13652.7|13648.7|8
1611634200000|2021-01-26 04:10:00|13657.2|13653.2|13655.7|13651.7|13657.7|13653.7|13655.2|13651.2|1
1611634500000|2021-01-26 04:15:00|13656.2|13652.2|13652.2|13648.2|13656.7|13652.7|13652.2|13648.2|7
1611634800000|2021-01-26 04:20:00|13652.7|13648.7|13652.2|13648.2|13652.7|13648.7|13652.2|13648.2|1
1611635100000|2021-01-26 04:25:00|13652.7|13648.7|13650.7|13646.7|13653.7|13649.7|13650.2|13646.2|2
1611635400000|2021-01-26 04:30:00|13647.7|13643.7|13633.7|13629.7|13647.7|13643.7|13631.7|13627.7|62
1611635700000|2021-01-26 04:35:00|13634.2|13630.2|13621.7|13617.7|13636.7|13632.7|13620.2|13616.2|65
1611636000000|2021-01-26 04:40:00|13621.2|13617.2|13626.7|13622.7|13626.7|13622.7|13621.2|13617.2|11
1611636300000|2021-01-26 04:45:00|13626.2|13622.2|13627.7|13623.7|13627.7|13623.7|13622.2|13618.2|12
1611636600000|2021-01-26 04:50:00|13627.2|13623.2|13625.7|13621.7|13628.2|13624.2|13625.2|13621.2|4
1611636900000|2021-01-26 04:55:00|13625.2|13621.2|13625.7|13621.7|13626.7|13622.7|13624.7|13620.7|3
1611637200000|2021-01-26 05:00:00|13625.2|13621.2|13629.2|13625.2|13633.2|13629.2|13624.7|13620.7|21
1611637500000|2021-01-26 05:05:00|13631.2|13627.2|13631.7|13627.7|13633.2|13629.2|13629.2|13625.2|10
1611637800000|2021-01-26 05:10:00|13630.7|13626.7|13644.7|13640.7|13644.7|13640.7|13630.7|13626.7|24
1611638100000|2021-01-26 05:15:00|13645.2|13641.2|13639.7|13635.7|13645.7|13641.7|13638.7|13634.7|25
1611638400000|2021-01-26 05:20:00|13639.2|13635.2|13638.2|13634.2|13640.2|13636.2|13632.2|13628.2|10
1611638700000|2021-01-26 05:25:00|13637.7|13633.7|13636.7|13632.7|13642.7|13638.7|13635.7|13631.7|12
1611639000000|2021-01-26 05:30:00|13637.2|13633.2|13637.2|13633.2|13640.7|13636.7|13637.2|13633.2|5
1611639300000|2021-01-26 05:35:00|13636.2|13632.2|13641.2|13637.2|13642.7|13638.7|13635.7|13631.7|6
1611639600000|2021-01-26 05:40:00|13640.7|13636.7|13637.2|13633.2|13640.7|13636.7|13636.2|13632.2|0
1611639900000|2021-01-26 05:45:00|13637.7|13633.7|13633.7|13629.7|13637.7|13633.7|13632.2|13628.2|10
1611640200000|2021-01-26 05:50:00|13634.2|13630.2|13630.7|13626.7|13634.2|13630.2|13630.2|13626.2|3
1611640500000|2021-01-26 05:55:00|13630.2|13626.2|13627.7|13623.7|13632.7|13628.7|13627.2|13623.2|16
1611640800000|2021-01-26 06:00:00|13627.2|13623.2|13617.2|13613.2|13628.7|13624.7|13615.7|13611.7|33
1611641100000|2021-01-26 06:05:00|13616.7|13612.7|13617.2|13613.2|13617.2|13613.2|13613.7|13609.7|17
1611641400000|2021-01-26 06:10:00|13616.7|13612.7|13618.7|13614.7|13621.2|13617.2|13616.2|13612.2|26
1611641700000|2021-01-26 06:15:00|13619.2|13615.2|13623.2|13619.2|13624.2|13620.2|13619.2|13615.2|11
1611642000000|2021-01-26 06:20:00|13622.7|13618.7|13620.2|13616.2|13622.7|13618.7|13614.7|13610.7|22
1611642300000|2021-01-26 06:25:00|13619.7|13615.7|13620.2|13616.2|13621.2|13617.2|13614.7|13610.7|28
1611642600000|2021-01-26 06:30:00|13620.7|13616.7|13614.7|13610.7|13621.2|13617.2|13614.2|13610.2|27
1611642900000|2021-01-26 06:35:00|13614.2|13610.2|13604.7|13600.7|13614.2|13610.2|13603.7|13599.7|32
1611643200000|2021-01-26 06:40:00|13604.2|13600.2|13598.2|13594.2|13605.2|13601.2|13597.7|13593.7|50
1611643500000|2021-01-26 06:45:00|13600.2|13596.2|13596.2|13592.2|13600.7|13596.7|13592.7|13588.7|63
1611643800000|2021-01-26 06:50:00|13596.7|13592.7|13605.7|13601.7|13606.2|13602.2|13596.7|13592.7|54
1611644100000|2021-01-26 06:55:00|13606.2|13602.2|13595.2|13591.2|13606.2|13602.2|13590.7|13586.7|63
1611644400000|2021-01-26 07:00:00|13594.2|13592.2|13636.2|13634.2|13638.2|13636.2|13590.7|13588.7|477
1611644700000|2021-01-26 07:05:00|13635.7|13633.7|13632.2|13630.2|13635.7|13633.7|13621.2|13619.2|280
1611645000000|2021-01-26 07:10:00|13631.7|13629.7|13633.2|13631.2|13638.2|13636.2|13626.7|13624.7|143
1611645300000|2021-01-26 07:15:00|13634.7|13632.7|13645.2|13643.2|13645.7|13643.7|13633.7|13631.7|202
1611645600000|2021-01-26 07:20:00|13644.2|13642.2|13651.7|13649.7|13658.2|13656.2|13644.2|13642.2|278
1611645900000|2021-01-26 07:25:00|13651.2|13649.2|13656.7|13654.7|13665.7|13663.7|13650.7|13648.7|222
1611646200000|2021-01-26 07:30:00|13657.2|13655.2|13651.7|13649.7|13664.2|13662.2|13647.7|13645.7|213
1611646500000|2021-01-26 07:35:00|13652.2|13650.2|13643.2|13641.2|13652.7|13650.7|13641.7|13639.7|204
1611646800000|2021-01-26 07:40:00|13643.7|13641.7|13650.7|13648.7|13659.7|13657.7|13642.7|13640.7|156
1611647100000|2021-01-26 07:45:00|13651.2|13649.2|13654.2|13652.2|13662.2|13660.2|13649.2|13647.2|188
1611647400000|2021-01-26 07:50:00|13654.7|13652.7|13662.2|13660.2|13663.7|13661.7|13650.7|13648.7|221
1611647700000|2021-01-26 07:55:00|13662.7|13660.7|13673.2|13671.2|13674.2|13672.2|13655.7|13653.7|285
1611648000000|2021-01-26 08:00:00|13672.8|13671.6|13681.8|13680.6|13695.3|13694.1|13670.3|13669.1|1412
1611648300000|2021-01-26 08:05:00|13682.3|13681.1|13714.8|13713.6|13726.8|13725.6|13679.8|13678.6|1508
1611648600000|2021-01-26 08:10:00|13714.3|13713.1|13736.3|13735.1|13751.8|13750.6|13714.3|13713.1|1610
1611648900000|2021-01-26 08:15:00|13736.8|13735.6|13751.3|13750.1|13761.3|13760.1|13736.3|13735.1|1334
1611649200000|2021-01-26 08:20:00|13751.8|13750.6|13743.3|13742.1|13767.8|13766.6|13741.8|13740.6|1262
1611649500000|2021-01-26 08:25:00|13742.8|13741.6|13748.3|13747.1|13754.8|13753.6|13734.8|13733.6|898
1611649800000|2021-01-26 08:30:00|13748.8|13747.6|13757.8|13756.6|13762.8|13761.6|13747.3|13746.1|701
1611650100000|2021-01-26 08:35:00|13755.3|13754.1|13778.3|13777.1|13786.8|13785.6|13755.3|13754.1|960
1611650400000|2021-01-26 08:40:00|13778.8|13777.6|13782.8|13781.6|13784.3|13783.1|13773.3|13772.1|679
1611650700000|2021-01-26 08:45:00|13783.3|13782.1|13790.3|13789.1|13797.3|13796.1|13783.3|13782.1|964
1611651000000|2021-01-26 08:50:00|13789.8|13788.6|13780.8|13779.6|13804.8|13803.6|13780.8|13779.6|707
1611651300000|2021-01-26 08:55:00|13780.3|13779.1|13788.9|13787.7|13790.9|13789.7|13773.4|13772.2|608
1611651600000|2021-01-26 09:00:00|13788.4|13787.2|13813.9|13812.7|13817.9|13816.7|13788.4|13787.2|970
1611651900000|2021-01-26 09:05:00|13813.4|13812.2|13813.9|13812.7|13826.9|13825.7|13808.9|13807.7|834
1611652200000|2021-01-26 09:10:00|13813.4|13812.2|13818.4|13817.2|13825.4|13824.2|13811.9|13810.7|552
1611652500000|2021-01-26 09:15:00|13818.9|13817.7|13822.9|13821.7|13838.4|13837.2|13818.4|13817.2|744
1611652800000|2021-01-26 09:20:00|13823.9|13822.7|13843.9|13842.7|13848.4|13847.2|13822.9|13821.7|929
1611653100000|2021-01-26 09:25:00|13843.4|13842.2|13844.9|13843.7|13844.9|13843.7|13833.4|13832.2|613
1611653400000|2021-01-26 09:30:00|13845.4|13844.2|13846.4|13845.2|13857.4|13856.2|13844.9|13843.7|722
1611653700000|2021-01-26 09:35:00|13847.4|13846.2|13828.9|13827.7|13851.9|13850.7|13828.4|13827.2|822
1611654000000|2021-01-26 09:40:00|13829.4|13828.2|13840.9|13839.7|13843.4|13842.2|13828.9|13827.7|503
1611654300000|2021-01-26 09:45:00|13840.4|13839.2|13841.9|13840.7|13842.9|13841.7|13835.9|13834.7|444
1611654600000|2021-01-26 09:50:00|13842.4|13841.2|13829.4|13828.2|13842.9|13841.7|13826.9|13825.7|539
1611654900000|2021-01-26 09:55:00|13829.9|13828.7|13829.9|13828.7|13833.9|13832.7|13822.4|13821.2|501
1611655200000|2021-01-26 10:00:00|13830.4|13829.2|13825.4|13824.2|13837.9|13836.7|13820.4|13819.2|401
1611655500000|2021-01-26 10:05:00|13824.9|13823.7|13827.4|13826.2|13835.4|13834.2|13822.9|13821.7|252
1611655800000|2021-01-26 10:10:00|13826.9|13825.7|13841.9|13840.7|13844.4|13843.2|13825.4|13824.2|245
1611656100000|2021-01-26 10:15:00|13841.4|13840.2|13833.9|13832.7|13843.9|13842.7|13832.4|13831.2|226
1611656400000|2021-01-26 10:20:00|13834.4|13833.2|13835.4|13834.2|13837.9|13836.7|13828.4|13827.2|155
1611656700000|2021-01-26 10:25:00|13834.4|13833.2|13839.4|13838.2|13842.9|13841.7|13832.9|13831.7|244
1611657000000|2021-01-26 10:30:00|13839.9|13838.7|13835.9|13834.7|13841.4|13840.2|13832.4|13831.2|173
1611657300000|2021-01-26 10:35:00|13835.4|13834.2|13838.9|13837.7|13840.4|13839.2|13832.4|13831.2|153
1611657600000|2021-01-26 10:40:00|13838.4|13837.2|13824.4|13823.2|13841.9|13840.7|13823.4|13822.2|264
1611657900000|2021-01-26 10:45:00|13824.9|13823.7|13821.9|13820.7|13825.9|13824.7|13811.4|13810.2|514
1611658200000|2021-01-26 10:50:00|13821.4|13820.2|13818.9|13817.7|13824.4|13823.2|13815.9|13814.7|248
1611658500000|2021-01-26 10:55:00|13819.4|13818.2|13831.9|13830.7|13833.4|13832.2|13814.4|13813.2|324
1611658800000|2021-01-26 11:00:00|13831.4|13830.2|13830.4|13829.2|13835.9|13834.7|13823.4|13822.2|495
1611659100000|2021-01-26 11:05:00|13830.9|13829.7|13847.9|13846.7|13850.9|13849.7|13830.9|13829.7|455
1611659400000|2021-01-26 11:10:00|13848.4|13847.2|13844.9|13843.7|13849.4|13848.2|13842.9|13841.7|258
1611659700000|2021-01-26 11:15:00|13845.4|13844.2|13841.9|13840.7|13848.4|13847.2|13837.4|13836.2|202
1611660000000|2021-01-26 11:20:00|13841.4|13840.2|13845.9|13844.7|13846.9|13845.7|13836.9|13835.7|253
1611660300000|2021-01-26 11:25:00|13846.4|13845.2|13844.9|13843.7|13846.9|13845.7|13839.4|13838.2|171
1611660600000|2021-01-26 11:30:00|13845.4|13844.2|13842.9|13841.7|13847.9|13846.7|13837.9|13836.7|157
1611660900000|2021-01-26 11:35:00|13843.4|13842.2|13839.4|13838.2|13846.4|13845.2|13835.9|13834.7|226
1611661200000|2021-01-26 11:40:00|13838.9|13837.7|13858.4|13857.2|13860.9|13859.7|13836.9|13835.7|667
1611661500000|2021-01-26 11:45:00|13857.9|13856.7|13878.4|13877.2|13884.4|13883.2|13852.9|13851.7|617
1611661800000|2021-01-26 11:50:00|13878.9|13877.7|13915.9|13914.7|13921.9|13920.7|13873.9|13872.7|1693
1611662100000|2021-01-26 11:55:00|13916.4|13915.2|13895.4|13894.2|13918.9|13917.7|13891.9|13890.7|868
1611662400000|2021-01-26 12:00:00|13894.9|13893.7|13891.9|13890.7|13901.9|13900.7|13884.9|13883.7|750
1611662700000|2021-01-26 12:05:00|13891.4|13890.2|13909.4|13908.2|13916.9|13915.7|13891.4|13890.2|753
1611663000000|2021-01-26 12:10:00|13908.9|13907.7|13897.9|13896.7|13909.4|13908.2|13891.4|13890.2|511
1611663300000|2021-01-26 12:15:00|13898.4|13897.2|13900.4|13899.2|13903.4|13902.2|13891.4|13890.2|345
1611663600000|2021-01-26 12:20:00|13899.9|13898.7|13913.4|13912.2|13914.4|13913.2|13899.9|13898.7|349
1611663900000|2021-01-26 12:25:00|13913.9|13912.7|13914.9|13913.7|13918.4|13917.2|13911.4|13910.2|413
1611664200000|2021-01-26 12:30:00|13915.4|13914.2|13913.9|13912.7|13917.9|13916.7|13906.9|13905.7|422
1611664500000|2021-01-26 12:35:00|13914.4|13913.2|13913.9|13912.7|13930.9|13929.7|13912.4|13911.2|596
1611664800000|2021-01-26 12:40:00|13914|13912.8|13918|13916.8|13923|13921.8|13913.5|13912.3|251
1611665100000|2021-01-26 12:45:00|13918.5|13917.3|13899.5|13898.3|13921|13919.8|13899.5|13898.3|408
1611665400000|2021-01-26 12:50:00|13900|13898.8|13911|13909.8|13916.5|13915.3|13899|13897.8|358
1611665700000|2021-01-26 12:55:00|13910.5|13909.3|13911.5|13910.3|13913.5|13912.3|13908|13906.8|222
1611666000000|2021-01-26 13:00:00|13912.5|13911.3|13917.5|13916.3|13922.5|13921.3|13908|13906.8|413
1611666300000|2021-01-26 13:05:00|13918|13916.8|13921|13919.8|13925|13923.8|13916.5|13915.3|332
1611666600000|2021-01-26 13:10:00|13920.5|13919.3|13912|13910.8|13922|13920.8|13910.5|13909.3|265
1611666900000|2021-01-26 13:15:00|13912.5|13911.3|13907.5|13906.3|13913.5|13912.3|13901|13899.8|437
1611667200000|2021-01-26 13:20:00|13907|13905.8|13918|13916.8|13918|13916.8|13904|13902.8|361
1611667500000|2021-01-26 13:25:00|13917.5|13916.3|13892|13890.8|13918|13916.8|13887|13885.8|489
1611667800000|2021-01-26 13:30:00|13892.5|13891.3|13887|13885.8|13896|13894.8|13880.5|13879.3|344
1611668100000|2021-01-26 13:35:00|13886.5|13885.3|13884|13882.8|13891|13889.8|13880.5|13879.3|238
1611668400000|2021-01-26 13:40:00|13884.5|13883.3|13900|13898.8|13900.5|13899.3|13884|13882.8|279
1611668700000|2021-01-26 13:45:00|13900.5|13899.3|13900|13898.8|13905.5|13904.3|13894|13892.8|383
1611669000000|2021-01-26 13:50:00|13899.5|13898.3|13902|13900.8|13904|13902.8|13895|13893.8|153
1611669300000|2021-01-26 13:55:00|13902.5|13901.3|13902.5|13901.3|13903|13901.8|13897|13895.8|164
1611669600000|2021-01-26 14:00:00|13903|13901.8|13912|13910.8|13912.5|13911.3|13903|13901.8|283
1611669900000|2021-01-26 14:05:00|13911.5|13910.3|13906|13904.8|13916.5|13915.3|13901|13899.8|613
1611670200000|2021-01-26 14:10:00|13905.5|13904.3|13902.5|13901.3|13906|13904.8|13899|13897.8|191
1611670500000|2021-01-26 14:15:00|13902|13900.8|13900|13898.8|13902.5|13901.3|13895.5|13894.3|151
1611670800000|2021-01-26 14:20:00|13900.5|13899.3|13887|13885.8|13901.5|13900.3|13884|13882.8|215
1611671100000|2021-01-26 14:25:00|13887.5|13886.3|13896|13894.8|13901.5|13900.3|13887.5|13886.3|279
1611671400000|2021-01-26 14:30:00|13895.5|13894.3|13902.5|13901.3|13912.5|13911.3|13895|13893.8|513
1611671700000|2021-01-26 14:35:00|13902|13900.8|13897|13895.8|13904|13902.8|13890.5|13889.3|265
1611672000000|2021-01-26 14:40:00|13897.5|13896.3|13894|13892.8|13900|13898.8|13891|13889.8|226
1611672300000|2021-01-26 14:45:00|13894.5|13893.3|13895.5|13894.3|13903|13901.8|13890|13888.8|275
1611672600000|2021-01-26 14:50:00|13896|13894.8|13887|13885.8|13896.5|13895.3|13881|13879.8|386
1611672900000|2021-01-26 14:55:00|13888.5|13887.3|13889|13887.8|13898|13896.8|13886.5|13885.3|224
1611673200000|2021-01-26 15:00:00|13889.5|13888.3|13907|13905.8|13913|13911.8|13889.5|13888.3|329
1611673500000|2021-01-26 15:05:00|13907.5|13906.3|13918|13916.8|13925.5|13924.3|13901.5|13900.3|734
1611673800000|2021-01-26 15:10:00|13918.1|13916.9|13895.1|13893.9|13920.6|13919.4|13884.6|13883.4|708
1611674100000|2021-01-26 15:15:00|13894.6|13893.4|13896.1|13894.9|13910.6|13909.4|13886.1|13884.9|514
1611674400000|2021-01-26 15:20:00|13895.6|13894.4|13895.1|13893.9|13906.1|13904.9|13885.1|13883.9|494
1611674700000|2021-01-26 15:25:00|13895.6|13894.4|13912.6|13911.4|13915.6|13914.4|13891.6|13890.4|388
1611675000000|2021-01-26 15:30:00|13913.1|13911.9|13905.6|13904.4|13915.6|13914.4|13903.6|13902.4|425
1611675300000|2021-01-26 15:35:00|13906.1|13904.9|13914.1|13912.9|13914.6|13913.4|13898.6|13897.4|271
1611675600000|2021-01-26 15:40:00|13913.6|13912.4|13913.1|13911.9|13920.1|13918.9|13904.6|13903.4|272
1611675900000|2021-01-26 15:45:00|13912.6|13911.4|13913.1|13911.9|13920.6|13919.4|13911.6|13910.4|289
1611676200000|2021-01-26 15:50:00|13913.6|13912.4|13906.1|13904.9|13918.6|13917.4|13902.1|13900.9|275
1611676500000|2021-01-26 15:55:00|13905.6|13904.4|13898.1|13896.9|13911.1|13909.9|13894.6|13893.4|292
1611676800000|2021-01-26 16:00:00|13897.6|13896.4|13901.6|13900.4|13906.6|13905.4|13890.6|13889.4|498
1611677100000|2021-01-26 16:05:00|13902.1|13900.9|13884.6|13883.4|13903.6|13902.4|13877.1|13875.9|621
1611677400000|2021-01-26 16:10:00|13885.1|13883.9|13884.1|13882.9|13893.6|13892.4|13879.1|13877.9|447
1611677700000|2021-01-26 16:15:00|13884.6|13883.4|13873.6|13872.4|13889.6|13888.4|13871.6|13870.4|422
1611678000000|2021-01-26 16:20:00|13874.1|13872.9|13887.1|13885.9|13892.6|13891.4|13871.6|13870.4|579
1611678300000|2021-01-26 16:25:00|13888.1|13886.9|13892.6|13891.4|13901.1|13899.9|13885.6|13884.4|863
1611678600000|2021-01-26 16:30:00|13893|13891|13870|13868|13893|13891|13869.5|13867.5|1291
1611678900000|2021-01-26 16:35:00|13869.5|13867.5|13886.5|13884.5|13888|13886|13869|13867|923
1611679200000|2021-01-26 16:40:00|13887|13885|13873.5|13871.5|13887|13885|13873|13871|267
1611679500000|2021-01-26 16:45:00|13874|13872|13862.5|13860.5|13879.5|13877.5|13859.5|13857.5|625
1611679800000|2021-01-26 16:50:00|13862|13860|13859.5|13857.5|13873|13871|13859|13857|448
1611680100000|2021-01-26 16:55:00|13859|13857|13862.5|13860.5|13866|13864|13854|13852|352
1611680400000|2021-01-26 17:00:00|13862|13860|13866.5|13864.5|13868|13866|13859.5|13857.5|138
1611680700000|2021-01-26 17:05:00|13866|13864|13866|13864|13873|13871|13863.5|13861.5|197
1611681000000|2021-01-26 17:10:00|13866.5|13864.5|13867.5|13865.5|13870|13868|13862.5|13860.5|104
1611681300000|2021-01-26 17:15:00|13867|13865|13873.5|13871.5|13874.5|13872.5|13862|13860|111
1611681600000|2021-01-26 17:20:00|13874|13872|13878|13876|13881|13879|13871|13869|141
1611681900000|2021-01-26 17:25:00|13878.5|13876.5|13886|13884|13890|13888|13877.5|13875.5|247
1611682200000|2021-01-26 17:30:00|13885.5|13883.5|13886.5|13884.5|13887.5|13885.5|13883|13881|558
1611682500000|2021-01-26 17:35:00|13887|13885|13880|13878|13887.5|13885.5|13879|13877|91
1611682800000|2021-01-26 17:40:00|13879.5|13877.5|13873|13871|13880|13878|13872|13870|104
1611683100000|2021-01-26 17:45:00|13872|13870|13874|13872|13876.5|13874.5|13868.5|13866.5|76
1611683400000|2021-01-26 17:50:00|13874.5|13872.5|13879|13877|13881|13879|13873.5|13871.5|96
1611683700000|2021-01-26 17:55:00|13879.5|13877.5|13874.5|13872.5|13881.5|13879.5|13870|13868|100
1611684000000|2021-01-26 18:00:00|13875|13873|13879.5|13877.5|13881|13879|13871.5|13869.5|38
1611684300000|2021-01-26 18:05:00|13879|13877|13881.5|13879.5|13884|13882|13875|13873|89
1611684600000|2021-01-26 18:10:00|13882|13880|13886|13884|13888|13886|13881.5|13879.5|51
1611684900000|2021-01-26 18:15:00|13886.5|13884.5|13886.5|13884.5|13890|13888|13886|13884|47
1611685200000|2021-01-26 18:20:00|13887|13885|13885|13883|13887|13885|13883|13881|47
1611685500000|2021-01-26 18:25:00|13884.5|13882.5|13886.5|13884.5|13889.5|13887.5|13882.5|13880.5|57
1611685800000|2021-01-26 18:30:00|13886|13884|13889.5|13887.5|13891|13889|13884|13882|43
1611686100000|2021-01-26 18:35:00|13889|13887|13891.5|13889.5|13893|13891|13885.5|13883.5|28
1611686400000|2021-01-26 18:40:00|13891|13889|13896|13894|13897|13895|13890|13888|42
1611686700000|2021-01-26 18:45:00|13896.5|13894.5|13893.5|13891.5|13896.5|13894.5|13893|13891|29
1611687000000|2021-01-26 18:50:00|13893|13891|13893.5|13891.5|13893.5|13891.5|13886.5|13884.5|67
1611687300000|2021-01-26 18:55:00|13894|13892|13893.5|13891.5|13895.5|13893.5|13891.5|13889.5|59
1611687600000|2021-01-26 19:00:00|13893|13891|13898.5|13896.5|13899|13897|13891|13889|46
1611687900000|2021-01-26 19:05:00|13898|13896|13898.5|13896.5|13899|13897|13896.5|13894.5|43
1611688200000|2021-01-26 19:10:00|13899|13897|13900.5|13898.5|13902.5|13900.5|13897.5|13895.5|55
1611688500000|2021-01-26 19:15:00|13900|13898|13899|13897|13901|13899|13898|13896|33
1611688800000|2021-01-26 19:20:00|13898.5|13896.5|13902|13900|13903|13901|13898.5|13896.5|31
1611689100000|2021-01-26 19:25:00|13901.5|13899.5|13893.5|13891.5|13901.5|13899.5|13884.5|13882.5|114
1611689400000|2021-01-26 19:30:00|13894|13892|13897.5|13895.5|13899.5|13897.5|13894|13892|33
1611689700000|2021-01-26 19:35:00|13898|13896|13895.5|13893.5|13899|13897|13894|13892|22
1611690000000|2021-01-26 19:40:00|13895|13893|13893.5|13891.5|13896|13894|13892|13890|29
1611690300000|2021-01-26 19:45:00|13893|13891|13888.5|13886.5|13895.5|13893.5|13885.5|13883.5|34
1611690600000|2021-01-26 19:50:00|13888|13886|13891.5|13889.5|13891.5|13889.5|13886.5|13884.5|34
1611690900000|2021-01-26 19:55:00|13892|13890|13898.5|13896.5|13899.5|13897.5|13891.5|13889.5|56
1611691200000|2021-01-26 20:00:00|13899|13897|13898.5|13896.5|13899.5|13897.5|13890.5|13888.5|61
1611691500000|2021-01-26 20:05:00|13898|13896|13903.5|13901.5|13905|13903|13897.5|13895.5|43
1611691800000|2021-01-26 20:10:00|13904|13902|13899.5|13897.5|13906|13904|13899.5|13897.5|44
1611692100000|2021-01-26 20:15:00|13899|13897|13894.5|13892.5|13899|13897|13893|13891|78
1611692400000|2021-01-26 20:20:00|13894|13892|13898|13896|13898.5|13896.5|13892.5|13890.5|42
1611692700000|2021-01-26 20:25:00|13899|13897|13903.5|13901.5|13903.5|13901.5|13897.5|13895.5|72
1611693000000|2021-01-26 20:30:00|13903|13901|13897.5|13895.5|13906|13904|13897|13895|98
1611693300000|2021-01-26 20:35:00|13897|13895|13885.5|13883.5|13898|13896|13885.5|13883.5|75
1611693600000|2021-01-26 20:40:00|13885|13883|13890.5|13888.5|13891.5|13889.5|13883|13881|92
1611693900000|2021-01-26 20:45:00|13891.5|13889.5|13887|13885|13898|13896|13887|13885|181
1611694200000|2021-01-26 20:50:00|13889.5|13887.5|13886.5|13884.5|13894.5|13892.5|13883|13881|249
1611694500000|2021-01-26 20:55:00|13887|13885|13891|13889|13898|13896|13877|13875|433
1611694800000|2021-01-26 21:00:00|13894.9|13889.9|13913.5|13908.5|13913.6|13908.6|13890.6|13885.6|36
1611695100000|2021-01-26 21:05:00|13912.7|13907.7|13919|13914|13927.8|13922.8|13910.2|13905.2|0
1611695400000|2021-01-26 21:10:00|13918.2|13913.2|13912.1|13907.1|13921.7|13916.7|13910.6|13905.6|0
1611695700000|2021-01-26 21:15:00|13912.9|13907.9|13915.5|13910.5|13916.4|13911.4|13911.9|13906.9|0
1611696000000|2021-01-26 21:20:00|13915.4|13910.4|13914.9|13909.9|13915.6|13910.6|13913|13908|0
1611696300000|2021-01-26 21:25:00|13914.8|13909.8|13914.4|13909.4|13915.3|13910.3|13914.3|13909.3|0
1611696600000|2021-01-26 21:30:00|13909.5|13904.5|13908.4|13903.4|13911.9|13906.9|13901.7|13896.7|0
1611696900000|2021-01-26 21:35:00|13907.6|13902.6|13909.4|13904.4|13911.1|13906.1|13904.2|13899.2|0
1611697200000|2021-01-26 21:40:00|13910.2|13905.2|13904.1|13899.1|13911.1|13906.1|13903.3|13898.3|0
1611697500000|2021-01-26 21:45:00|13903.3|13898.3|13901.5|13896.5|13904.1|13899.1|13897.2|13892.2|0
1611697800000|2021-01-26 21:50:00|13902.3|13897.3|13904.7|13899.7|13904.7|13899.7|13898.2|13893.2|0
1611698100000|2021-01-26 21:55:00|13903.9|13898.9|13899.1|13894.1|13905.4|13900.4|13897.4|13892.4|0
1611698400000|2021-01-26 22:00:00|13900.2|13895.2|13899.6|13894.6|13902|13897|13899.3|13894.3|0
1611698700000|2021-01-26 22:05:00|13899.5|13894.5|13895.9|13890.9|13899.8|13894.8|13895.7|13890.7|0
1611699000000|2021-01-26 22:10:00|13895.5|13890.5|13894.1|13889.1|13895.9|13890.9|13894.1|13889.1|0
1611699300000|2021-01-26 22:15:00|13894.2|13889.2|13894.4|13889.4|13895|13890|13892.2|13887.2|0
1611699600000|2021-01-26 22:20:00|13894.5|13889.5|13895.2|13890.2|13895.7|13890.7|13894.4|13889.4|0
1611699900000|2021-01-26 22:25:00|13894.9|13889.9|13896.4|13891.4|13896.4|13891.4|13894.9|13889.9|0
1611700200000|2021-01-26 22:30:00|13896.6|13891.6|13896.4|13891.4|13896.6|13891.6|13896.4|13891.4|0
1611700500000|2021-01-26 22:35:00|13896.5|13891.5|13896.3|13891.3|13896.5|13891.5|13896.3|13891.3|0
1611700800000|2021-01-26 22:40:00|13896.2|13891.2|13896.2|13891.2|13896.2|13891.2|13896.2|13891.2|0
1611701100000|2021-01-26 22:45:00|13895.8|13890.8|13894.2|13889.2|13895.9|13890.9|13893.8|13888.8|0
1611701400000|2021-01-26 22:50:00|13894.3|13889.3|13894.4|13889.4|13895.7|13890.7|13894.3|13889.3|0
1611701700000|2021-01-26 22:55:00|13895.2|13890.2|13895.3|13890.3|13896.8|13891.8|13894.7|13889.7|0
1611702000000|2021-01-26 23:00:00|13896|13891|13912.9|13907.9|13914.5|13909.5|13896|13891|0
1611702300000|2021-01-26 23:05:00|13912.4|13907.4|13904.8|13899.8|13912.9|13907.9|13904.8|13899.8|0
1611702600000|2021-01-26 23:10:00|13905.6|13900.6|13910.3|13905.3|13911.2|13906.2|13904.7|13899.7|0
1611702900000|2021-01-26 23:15:00|13910.7|13905.7|13910.3|13905.3|13911.5|13906.5|13909.5|13904.5|0
1611703200000|2021-01-26 23:20:00|13911.2|13906.2|13919|13914|13920.1|13915.1|13911.2|13906.2|0
1611703500000|2021-01-26 23:25:00|13918.2|13913.2|13911.8|13906.8|13918.2|13913.2|13910.7|13905.7|0
1611703800000|2021-01-26 23:30:00|13913|13908|13909|13904|13914|13909|13905.7|13900.7|0
1611704100000|2021-01-26 23:35:00|13909.4|13904.4|13900.9|13895.9|13909.4|13904.4|13898.4|13893.4|0
1611704400000|2021-01-26 23:40:00|13900.1|13895.1|13904.2|13899.2|13904.6|13899.6|13894.3|13889.3|0
1611704700000|2021-01-26 23:45:00|13903.4|13898.4|13902.6|13897.6|13905.9|13900.9|13901|13896|0
1611705000000|2021-01-26 23:50:00|13902.2|13897.2|13902.6|13897.6|13903.4|13898.4|13900.9|13895.9|0
1611705300000|2021-01-26 23:55:00|13902.1|13897.1|13903.4|13898.4|13905.4|13900.4|13900.1|13895.1|0
1611705600000|2021-01-27 00:00:00|13904.2|13899.2|13902.5|13897.5|13906.5|13901.5|13897.7|13892.7|0
1611705900000|2021-01-27 00:05:00|13902.9|13897.9|13896.1|13891.1|13905|13900|13895.2|13890.2|0
1611706200000|2021-01-27 00:10:00|13896.5|13891.5|13897.7|13892.7|13898.5|13893.5|13895.3|13890.3|0
1611706500000|2021-01-27 00:15:00|13896.9|13891.9|13892|13888|13898.5|13893.5|13876|13872|55
1611706800000|2021-01-27 00:20:00|13891.5|13887.5|13885|13881|13892|13888|13885|13881|10
1611707100000|2021-01-27 00:25:00|13887|13883|13895|13891|13895.5|13891.5|13885.5|13881.5|21
1611707400000|2021-01-27 00:30:00|13894.5|13890.5|13892|13888|13894.5|13890.5|13888.5|13884.5|14
1611707700000|2021-01-27 00:35:00|13893|13889|13892|13888|13895|13891|13892|13888|5
1611708000000|2021-01-27 00:40:00|13891.5|13887.5|13885.5|13881.5|13891.5|13887.5|13885.5|13881.5|4
1611708300000|2021-01-27 00:45:00|13885|13881|13883|13879|13885|13881|13880|13876|2
1611708600000|2021-01-27 00:50:00|13882|13878|13882|13878|13883|13879|13876|13872|11
1611708900000|2021-01-27 00:55:00|13881.5|13877.5|13886|13882|13886|13882|13880.5|13876.5|2
1611709200000|2021-01-27 01:00:00|13886.5|13882.5|13883|13879|13886.5|13882.5|13881.5|13877.5|14
1611709500000|2021-01-27 01:05:00|13883.5|13879.5|13880.5|13876.5|13888|13884|13880.5|13876.5|9
1611709800000|2021-01-27 01:10:00|13880|13876|13880|13876|13880|13876|13870|13866|13
1611710100000|2021-01-27 01:15:00|13879.5|13875.5|13874.5|13870.5|13880.5|13876.5|13871|13867|9
1611710400000|2021-01-27 01:20:00|13874|13870|13872.5|13868.5|13875.5|13871.5|13871.5|13867.5|10
1611710700000|2021-01-27 01:25:00|13872|13868|13884|13880|13886|13882|13872|13868|19
1611711000000|2021-01-27 01:30:00|13883.5|13879.5|13885.5|13881.5|13891.5|13887.5|13880|13876|35
1611711300000|2021-01-27 01:35:00|13885|13881|13876|13872|13885|13881|13870|13866|25
1611711600000|2021-01-27 01:40:00|13876.5|13872.5|13875.5|13871.5|13881.5|13877.5|13875.5|13871.5|7
1611711900000|2021-01-27 01:45:00|13875|13871|13862|13858|13875|13871|13858.5|13854.5|22
1611712200000|2021-01-27 01:50:00|13861|13857|13855.5|13851.5|13861|13857|13848.5|13844.5|24
1611712500000|2021-01-27 01:55:00|13856|13852|13857.5|13853.5|13860|13856|13854|13850|15
1611712800000|2021-01-27 02:00:00|13857|13853|13841.5|13837.5|13857|13853|13839|13835|23
1611713100000|2021-01-27 02:05:00|13842|13838|13842|13838|13847.5|13843.5|13841.5|13837.5|24
1611713400000|2021-01-27 02:10:00|13842.5|13838.5|13838|13834|13845.5|13841.5|13836.5|13832.5|24
1611713700000|2021-01-27 02:15:00|13837.5|13833.5|13849|13845|13849|13845|13837|13833|28
1611714000000|2021-01-27 02:20:00|13848.5|13844.5|13846|13842|13848.5|13844.5|13841.5|13837.5|10
1611714300000|2021-01-27 02:25:00|13846.5|13842.5|13858.5|13854.5|13858.5|13854.5|13846|13842|40
1611714600000|2021-01-27 02:30:00|13857.5|13853.5|13866.5|13862.5|13867|13863|13857|13853|36
1611714900000|2021-01-27 02:35:00|13866|13862|13865|13861|13866|13862|13861.5|13857.5|10
1611715200000|2021-01-27 02:40:00|13865.5|13861.5|13861.5|13857.5|13865.5|13861.5|13861.5|13857.5|4
1611715500000|2021-01-27 02:45:00|13861|13857|13858|13854|13862.5|13858.5|13854.5|13850.5|31
1611715800000|2021-01-27 02:50:00|13858.5|13854.5|13855|13851|13859.5|13855.5|13854.5|13850.5|1
1611716100000|2021-01-27 02:55:00|13856|13852|13855|13851|13859.5|13855.5|13855|13851|2
1611716400000|2021-01-27 03:00:00|13854.5|13850.5|13854|13850|13854.5|13850.5|13848|13844|3
1611716700000|2021-01-27 03:05:00|13853.5|13849.5|13848|13844|13858|13854|13847.5|13843.5|7
1611717000000|2021-01-27 03:10:00|13849|13845|13851.5|13847.5|13852|13848|13847|13843|5
1611717300000|2021-01-27 03:15:00|13849|13845|13857.5|13853.5|13859|13855|13849|13845|9
1611717600000|2021-01-27 03:20:00|13857|13853|13852|13848|13858.5|13854.5|13852|13848|2
1611717900000|2021-01-27 03:25:00|13851.5|13847.5|13861|13857|13863|13859|13851.5|13847.5|11
1611718200000|2021-01-27 03:30:00|13860.5|13856.5|13859.5|13855.5|13862|13858|13858.5|13854.5|5
1611718500000|2021-01-27 03:35:00|13860.5|13856.5|13864.5|13860.5|13866.5|13862.5|13859.5|13855.5|13
1611718800000|2021-01-27 03:40:00|13864|13860|13863.5|13859.5|13864.5|13860.5|13861.5|13857.5|2
1611719100000|2021-01-27 03:45:00|13862.5|13858.5|13863|13859|13864|13860|13861.5|13857.5|8
1611719400000|2021-01-27 03:50:00|13862.5|13858.5|13863|13859|13867|13863|13862|13858|14
1611719700000|2021-01-27 03:55:00|13862.5|13858.5|13862.5|13858.5|13863.5|13859.5|13861|13857|3
1611720000000|2021-01-27 04:00:00|13862|13858|13866|13862|13866|13862|13862|13858|8
1611720300000|2021-01-27 04:05:00|13866.5|13862.5|13866.5|13862.5|13866.5|13862.5|13865|13861|2
1611720600000|2021-01-27 04:10:00|13867|13863|13867|13863|13868|13864|13865|13861|6
1611720900000|2021-01-27 04:15:00|13866.5|13862.5|13859|13855|13867|13863|13859|13855|4
1611721200000|2021-01-27 04:20:00|13856.5|13852.5|13851.5|13847.5|13856.5|13852.5|13851.5|13847.5|17
1611721500000|2021-01-27 04:25:00|13850.5|13846.5|13853|13849|13855|13851|13850.5|13846.5|3
1611721800000|2021-01-27 04:30:00|13850|13846|13850.5|13846.5|13854|13850|13850|13846|16
1611722100000|2021-01-27 04:35:00|13850|13846|13850.5|13846.5|13851|13847|13850|13846|3
1611722400000|2021-01-27 04:40:00|13850|13846|13853|13849|13854.5|13850.5|13848.5|13844.5|5
1611722700000|2021-01-27 04:45:00|13852.5|13848.5|13853.5|13849.5|13855|13851|13852|13848|3
1611723000000|2021-01-27 04:50:00|13853|13849|13850.5|13846.5|13854.5|13850.5|13850|13846|3
1611723300000|2021-01-27 04:55:00|13851.5|13847.5|13855.5|13851.5|13856|13852|13851|13847|4
1611723600000|2021-01-27 05:00:00|13855|13851|13855.5|13851.5|13855.5|13851.5|13852.5|13848.5|0
1611723900000|2021-01-27 05:05:00|13856|13852|13862|13858|13864|13860|13856|13852|9
1611724200000|2021-01-27 05:10:00|13862.5|13858.5|13862.5|13858.5|13865|13861|13862|13858|6
1611724500000|2021-01-27 05:15:00|13862|13858|13857.5|13853.5|13862.5|13858.5|13853.5|13849.5|8
1611724800000|2021-01-27 05:20:00|13858|13854|13856|13852|13858.5|13854.5|13855.5|13851.5|0
1611725100000|2021-01-27 05:25:00|13855.5|13851.5|13857.5|13853.5|13858|13854|13855.5|13851.5|1
1611725400000|2021-01-27 05:30:00|13857|13853|13857|13853|13858|13854|13855|13851|4
1611725700000|2021-01-27 05:35:00|13857.5|13853.5|13856|13852|13859.5|13855.5|13849.5|13845.5|20
1611726000000|2021-01-27 05:40:00|13855.5|13851.5|13867|13863|13867|13863|13852.5|13848.5|47
1611726300000|2021-01-27 05:45:00|13867.5|13863.5|13869.5|13865.5|13869.5|13865.5|13860.5|13856.5|36
1611726600000|2021-01-27 05:50:00|13870.5|13866.5|13872.5|13868.5|13873.5|13869.5|13867|13863|25
1611726900000|2021-01-27 05:55:00|13872|13868|13874|13870|13875.5|13871.5|13869.5|13865.5|10
1611727200000|2021-01-27 06:00:00|13873.5|13869.5|13869|13865|13881|13877|13869|13865|30
1611727500000|2021-01-27 06:05:00|13869.5|13865.5|13862.5|13858.5|13871.5|13867.5|13860|13856|17
1611727800000|2021-01-27 06:10:00|13863|13859|13860|13856|13863|13859|13856|13852|19
1611728100000|2021-01-27 06:15:00|13859.5|13855.5|13861.5|13857.5|13863|13859|13859|13855|26
1611728400000|2021-01-27 06:20:00|13862|13858|13860|13856|13862|13858|13858.5|13854.5|12
1611728700000|2021-01-27 06:25:00|13861|13857|13862|13858|13863|13859|13859.5|13855.5|22
1611729000000|2021-01-27 06:30:00|13861.5|13857.5|13862|13858|13864.5|13860.5|13860|13856|16
1611729300000|2021-01-27 06:35:00|13862.5|13858.5|13873.5|13869.5|13874.5|13870.5|13862.5|13858.5|34
1611729600000|2021-01-27 06:40:00|13872.5|13868.5|13865.5|13861.5|13872.5|13868.5|13865.5|13861.5|9
1611729900000|2021-01-27 06:45:00|13865|13861|13862.5|13858.5|13866.5|13862.5|13860.5|13856.5|29
1611730200000|2021-01-27 06:50:00|13862|13858|13872|13868|13873|13869|13861.5|13857.5|37
1611730500000|2021-01-27 06:55:00|13871.5|13867.5|13877.5|13873.5|13881|13877|13871.5|13867.5|43
1611730800000|2021-01-27 07:00:00|13876.5|13874.5|13872.5|13870.5|13879.5|13877.5|13867.5|13865.5|171
1611731100000|2021-01-27 07:05:00|13874|13872|13862.5|13860.5|13874|13872|13859.5|13857.5|160
1611731400000|2021-01-27 07:10:00|13863.5|13861.5|13867|13865|13869|13867|13860|13858|143
1611731700000|2021-01-27 07:15:00|13866.5|13864.5|13866.5|13864.5|13866.5|13864.5|13861.5|13859.5|98
1611732000000|2021-01-27 07:20:00|13867|13865|13860.5|13858.5|13871|13869|13860|13858|91
1611732300000|2021-01-27 07:25:00|13860|13858|13862.5|13860.5|13865|13863|13859|13857|79
1611732600000|2021-01-27 07:30:00|13862|13860|13855.5|13853.5|13864|13862|13855|13853|163
1611732900000|2021-01-27 07:35:00|13857|13855|13855.5|13853.5|13859.5|13857.5|13849.5|13847.5|139
1611733200000|2021-01-27 07:40:00|13855|13853|13862.5|13860.5|13863|13861|13852.5|13850.5|155
1611733500000|2021-01-27 07:45:00|13862|13860|13851.5|13849.5|13863.5|13861.5|13849.5|13847.5|140
1611733800000|2021-01-27 07:50:00|13851|13849|13845.5|13843.5|13853.5|13851.5|13843|13841|224
1611734100000|2021-01-27 07:55:00|13845|13843|13857|13855|13857.5|13855.5|13844.5|13842.5|239
1611734400000|2021-01-27 08:00:00|13856.6|13855.4|13794.6|13793.4|13856.6|13855.4|13785.1|13783.9|2590
1611734700000|2021-01-27 08:05:00|13795.1|13793.9|13818.6|13817.4|13831.6|13830.4|13786.1|13784.9|1454
1611735000000|2021-01-27 08:10:00|13818.1|13816.9|13831.1|13829.9|13839.6|13838.4|13811.1|13809.9|878
1611735300000|2021-01-27 08:15:00|13830.6|13829.4|13835.1|13833.9|13841.6|13840.4|13821.6|13820.4|762
1611735600000|2021-01-27 08:20:00|13834.6|13833.4|13828.1|13826.9|13843.6|13842.4|13823.6|13822.4|563
1611735900000|2021-01-27 08:25:00|13827.6|13826.4|13813.6|13812.4|13837.1|13835.9|13811.6|13810.4|487
1611736200000|2021-01-27 08:30:00|13814.1|13812.9|13825.1|13823.9|13831.1|13829.9|13812.6|13811.4|523
1611736500000|2021-01-27 08:35:00|13824.6|13823.4|13828.1|13826.9|13835.6|13834.4|13818.1|13816.9|464
1611736800000|2021-01-27 08:40:00|13827.6|13826.4|13821.1|13819.9|13827.6|13826.4|13811.1|13809.9|475
1611737100000|2021-01-27 08:45:00|13820.6|13819.4|13810.9|13809.7|13820.6|13819.4|13809.4|13808.2|311
1611737400000|2021-01-27 08:50:00|13811.4|13810.2|13800.4|13799.2|13811.4|13810.2|13794.4|13793.2|505
1611737700000|2021-01-27 08:55:00|13799.9|13798.7|13803.4|13802.2|13803.9|13802.7|13790.4|13789.2|559
1611738000000|2021-01-27 09:00:00|13802.9|13801.7|13827.9|13826.7|13830.4|13829.2|13800.4|13799.2|603
1611738300000|2021-01-27 09:05:00|13827.4|13826.2|13823.4|13822.2|13840.4|13839.2|13823.4|13822.2|661
1611738600000|2021-01-27 09:10:00|13823.9|13822.7|13822.9|13821.7|13839.9|13838.7|13816.9|13815.7|1020
1611738900000|2021-01-27 09:15:00|13822.4|13821.2|13843.9|13842.7|13844.9|13843.7|13820.4|13819.2|512
1611739200000|2021-01-27 09:20:00|13843.4|13842.2|13837.4|13836.2|13852.9|13851.7|13833.9|13832.7|484
1611739500000|2021-01-27 09:25:00|13836.9|13835.7|13845.9|13844.7|13848.4|13847.2|13835.4|13834.2|313
1611739800000|2021-01-27 09:30:00|13845.4|13844.2|13843.9|13842.7|13849.9|13848.7|13840.4|13839.2|264
1611740100000|2021-01-27 09:35:00|13845.9|13844.7|13833.4|13832.2|13848.9|13847.7|13831.4|13830.2|299
1611740400000|2021-01-27 09:40:00|13832.9|13831.7|13830.9|13829.7|13838.4|13837.2|13827.4|13826.2|285
1611740700000|2021-01-27 09:45:00|13829.4|13828.2|13820.9|13819.7|13832.9|13831.7|13819.9|13818.7|581
1611741000000|2021-01-27 09:50:00|13820.4|13819.2|13821.4|13820.2|13825.4|13824.2|13817.4|13816.2|155
1611741300000|2021-01-27 09:55:00|13821.9|13820.7|13824.9|13823.7|13831.4|13830.2|13818.9|13817.7|200
1611741600000|2021-01-27 10:00:00|13824.4|13823.2|13815.9|13814.7|13827.4|13826.2|13815.9|13814.7|440
1611741900000|2021-01-27 10:05:00|13814.9|13813.7|13801.9|13800.7|13814.9|13813.7|13801.4|13800.2|390
1611742200000|2021-01-27 10:10:00|13801.4|13800.2|13799.4|13798.2|13804.4|13803.2|13794.4|13793.2|417
1611742500000|2021-01-27 10:15:00|13798.9|13797.7|13806.4|13805.2|13806.9|13805.7|13791.4|13790.2|314
1611742800000|2021-01-27 10:20:00|13806.9|13805.7|13796.9|13795.7|13815.9|13814.7|13793.9|13792.7|333
1611743100000|2021-01-27 10:25:00|13797.4|13796.2|13805.9|13804.7|13807.4|13806.2|13792.9|13791.7|293
1611743400000|2021-01-27 10:30:00|13805.4|13804.2|13800.9|13799.7|13809.4|13808.2|13797.9|13796.7|185
1611743700000|2021-01-27 10:35:00|13800.4|13799.2|13783.9|13782.7|13800.4|13799.2|13779.4|13778.2|430
1611744000000|2021-01-27 10:40:00|13783.4|13782.2|13775.9|13774.7|13789.9|13788.7|13775.4|13774.2|434
1611744300000|2021-01-27 10:45:00|13775.4|13774.2|13774.9|13773.7|13783.9|13782.7|13770.9|13769.7|444
1611744600000|2021-01-27 10:50:00|13775.4|13774.2|13759.9|13758.7|13776.9|13775.7|13759.4|13758.2|542
1611744900000|2021-01-27 10:55:00|13759.4|13758.2|13762.9|13761.7|13770.4|13769.2|13758.4|13757.2|436
1611745200000|2021-01-27 11:00:00|13762.4|13761.2|13730.4|13729.2|13763.9|13762.7|13720.4|13719.2|1153
1611745500000|2021-01-27 11:05:00|13729.9|13728.7|13750.9|13749.7|13750.9|13749.7|13720.4|13719.2|988
1611745800000|2021-01-27 11:10:00|13749.9|13748.7|13743.9|13742.7|13752.4|13751.2|13737.4|13736.2|531
1611746100000|2021-01-27 11:15:00|13743.4|13742.2|13742.4|13741.2|13751.4|13750.2|13737.4|13736.2|520
1611746400000|2021-01-27 11:20:00|13741.9|13740.7|13731.4|13730.2|13745.4|13744.2|13730.4|13729.2|484
1611746700000|2021-01-27 11:25:00|13730.9|13729.7|13723.4|13722.2|13731.4|13730.2|13703.4|13702.2|903
1611747000000|2021-01-27 11:30:00|13722.9|13721.7|13703.4|13702.2|13722.9|13721.7|13699.9|13698.7|508
1611747300000|2021-01-27 11:35:00|13704.4|13703.2|13689.9|13688.7|13708.4|13707.2|13682.9|13681.7|1088
1611747600000|2021-01-27 11:40:00|13689.4|13688.2|13674.4|13673.2|13690.9|13689.7|13669.4|13668.2|1039
1611747900000|2021-01-27 11:45:00|13673.9|13672.7|13645.9|13644.7|13676.4|13675.2|13627.4|13626.2|1743
1611748200000|2021-01-27 11:50:00|13646.4|13645.2|13662.9|13661.7|13666.9|13665.7|13622.4|13621.2|1657
1611748500000|2021-01-27 11:55:00|13663.4|13662.2|13646.9|13645.7|13663.9|13662.7|13635.9|13634.7|1083
1611748800000|2021-01-27 12:00:00|13645.4|13644.2|13651.9|13650.7|13663.9|13662.7|13645.4|13644.2|738
1611749100000|2021-01-27 12:05:00|13651.4|13650.2|13652.9|13651.7|13664.4|13663.2|13636.4|13635.2|721
1611749400000|2021-01-27 12:10:00|13651.9|13650.7|13641.9|13640.7|13662.4|13661.2|13632.4|13631.2|596
1611749700000|2021-01-27 12:15:00|13641.4|13640.2|13614.9|13613.7|13642.4|13641.2|13610.9|13609.7|1260
1611750000000|2021-01-27 12:20:00|13615.9|13614.7|13631.4|13630.2|13631.9|13630.7|13611.4|13610.2|730
1611750300000|2021-01-27 12:25:00|13630.9|13629.7|13639.4|13638.2|13639.9|13638.7|13613.4|13612.2|662
1611750600000|2021-01-27 12:30:00|13639.9|13638.7|13627.9|13626.7|13643.4|13642.2|13621.4|13620.2|600
1611750900000|2021-01-27 12:35:00|13627.4|13626.2|13616.9|13615.7|13635.9|13634.7|13608.9|13607.7|628
1611751200000|2021-01-27 12:40:00|13616.4|13615.2|13607.9|13606.7|13623.9|13622.7|13600.9|13599.7|1009
1611751500000|2021-01-27 12:45:00|13607.4|13606.2|13630.9|13629.7|13635.4|13634.2|13604.9|13603.7|547
1611751800000|2021-01-27 12:50:00|13630.4|13629.2|13609.9|13608.7|13630.9|13629.7|13609.4|13608.2|359
1611752100000|2021-01-27 12:55:00|13610.4|13609.2|13606.2|13605|13612.9|13611.7|13593.4|13592.2|645
1611752400000|2021-01-27 13:00:00|13605.7|13604.5|13604.2|13603|13619.2|13618|13595.7|13594.5|599
1611752700000|2021-01-27 13:05:00|13604.7|13603.5|13609.7|13608.5|13617.2|13616|13592.2|13591|531
1611753000000|2021-01-27 13:10:00|13609.2|13608|13627.2|13626|13627.7|13626.5|13602.2|13601|481
1611753300000|2021-01-27 13:15:00|13626.7|13625.5|13655.2|13654|13658.2|13657|13622.2|13621|960
1611753600000|2021-01-27 13:20:00|13654.7|13653.5|13659.2|13658|13668.2|13667|13646.2|13645|626
1611753900000|2021-01-27 13:25:00|13659.7|13658.5|13651.2|13650|13666.2|13665|13648.2|13647|349
1611754200000|2021-01-27 13:30:00|13651.7|13650.5|13635.2|13634|13657.7|13656.5|13631.7|13630.5|640
1611754500000|2021-01-27 13:35:00|13634.7|13633.5|13581.2|13580|13637.2|13636|13574.2|13573|1523
1611754800000|2021-01-27 13:40:00|13581.7|13580.5|13604.7|13603.5|13611.7|13610.5|13575.2|13574|903
1611755100000|2021-01-27 13:45:00|13604.2|13603|13609.2|13608|13614.7|13613.5|13594.2|13593|495
1611755400000|2021-01-27 13:50:00|13609.7|13608.5|13603.2|13602|13619.7|13618.5|13602.2|13601|481
1611755700000|2021-01-27 13:55:00|13603.7|13602.5|13592.7|13591.5|13606.2|13605|13581.7|13580.5|670
1611756000000|2021-01-27 14:00:00|13593.2|13592|13577.7|13576.5|13599.2|13598|13577.7|13576.5|689
1611756300000|2021-01-27 14:05:00|13577.2|13576|13538.7|13537.5|13582.7|13581.5|13527.2|13526|1835
1611756600000|2021-01-27 14:10:00|13538.2|13537|13539.2|13538|13542.2|13541|13529.2|13528|786
1611756900000|2021-01-27 14:15:00|13538.7|13537.5|13562.2|13561|13563.7|13562.5|13528.2|13527|932
1611757200000|2021-01-27 14:20:00|13561.7|13560.5|13572.2|13571|13581.2|13580|13560.7|13559.5|534
1611757500000|2021-01-27 14:25:00|13571.7|13570.5|13596.2|13595|13598.2|13597|13570.2|13569|452
1611757800000|2021-01-27 14:30:00|13595.7|13594.5|13554.2|13553|13599.2|13598|13540.2|13539|1488
1611758100000|2021-01-27 14:35:00|13555.2|13554|13562.7|13561.5|13566.2|13565|13524.2|13523|1630
1611758400000|2021-01-27 14:40:00|13561.2|13560|13502.2|13501|13561.2|13560|13498.7|13497.5|1362
1611758700000|2021-01-27 14:45:00|13501.7|13500.5|13506.2|13505|13531.2|13530|13494.2|13493|948
1611759000000|2021-01-27 14:50:00|13505.2|13504|13508.2|13507|13508.7|13507.5|13474.2|13473|1551
1611759300000|2021-01-27 14:55:00|13507.7|13506.5|13534.7|13533.5|13553.2|13552|13502.7|13501.5|1172
1611759600000|2021-01-27 15:00:00|13535.2|13534|13551.7|13550.5|13559.7|13558.5|13524.2|13523|1017
1611759900000|2021-01-27 15:05:00|13552.2|13551|13558.2|13557|13563.2|13562|13536.2|13535|908
1611760200000|2021-01-27 15:10:00|13557.4|13556.2|13557.4|13556.2|13567.4|13566.2|13546.9|13545.7|923
1611760500000|2021-01-27 15:15:00|13556.9|13555.7|13590.4|13589.2|13591.4|13590.2|13537.9|13536.7|1349
1611760800000|2021-01-27 15:20:00|13589.4|13588.2|13617.9|13616.7|13622.9|13621.7|13589.4|13588.2|1148
1611761100000|2021-01-27 15:25:00|13617.4|13616.2|13604.4|13603.2|13629.4|13628.2|13604.4|13603.2|760
1611761400000|2021-01-27 15:30:00|13605.4|13604.2|13605.9|13604.7|13632.9|13631.7|13593.9|13592.7|1229
1611761700000|2021-01-27 15:35:00|13606.4|13605.2|13583.4|13582.2|13612.4|13611.2|13581.4|13580.2|614
1611762000000|2021-01-27 15:40:00|13583.9|13582.7|13611.4|13610.2|13614.9|13613.7|13583.4|13582.2|426
1611762300000|2021-01-27 15:45:00|13611.9|13610.7|13637.4|13636.2|13639.4|13638.2|13611.4|13610.2|592
1611762600000|2021-01-27 15:50:00|13636.4|13635.2|13640.4|13639.2|13647.9|13646.7|13628.4|13627.2|457
1611762900000|2021-01-27 15:55:00|13640.9|13639.7|13649.4|13648.2|13657.4|13656.2|13634.4|13633.2|682
1611763200000|2021-01-27 16:00:00|13648.4|13647.2|13651.9|13650.7|13654.4|13653.2|13637.4|13636.2|543
1611763500000|2021-01-27 16:05:00|13651.4|13650.2|13635.4|13634.2|13653.9|13652.7|13628.4|13627.2|704
1611763800000|2021-01-27 16:10:00|13634.9|13633.7|13637.4|13636.2|13650.9|13649.7|13627.4|13626.2|383
1611764100000|2021-01-27 16:15:00|13636.4|13635.2|13628.4|13627.2|13641.9|13640.7|13625.9|13624.7|411
1611764400000|2021-01-27 16:20:00|13628.9|13627.7|13631.9|13630.7|13633.9|13632.7|13619.9|13618.7|638
1611764700000|2021-01-27 16:25:00|13632.4|13631.2|13647.4|13646.2|13647.9|13646.7|13628.9|13627.7|1219
1611765000000|2021-01-27 16:30:00|13646.9|13645.7|13623.3|13621.3|13652.3|13650.3|13622.8|13620.8|1737
1611765300000|2021-01-27 16:35:00|13625.3|13623.3|13657.8|13655.8|13659.3|13657.3|13618.8|13616.8|1229
1611765600000|2021-01-27 16:40:00|13657.3|13655.3|13663.8|13661.8|13672.3|13670.3|13652.3|13650.3|536
1611765900000|2021-01-27 16:45:00|13664.3|13662.3|13643.8|13641.8|13688.3|13686.3|13643.8|13641.8|957
1611766200000|2021-01-27 16:50:00|13644.3|13642.3|13627.8|13625.8|13656.8|13654.8|13626.8|13624.8|789
1611766500000|2021-01-27 16:55:00|13627.3|13625.3|13609.3|13607.3|13629.8|13627.8|13606.3|13604.3|601
1611766800000|2021-01-27 17:00:00|13609.8|13607.8|13595.3|13593.3|13611.8|13609.8|13594.8|13592.8|383
1611767100000|2021-01-27 17:05:00|13595.8|13593.8|13627.8|13625.8|13628.8|13626.8|13595.8|13593.8|353
1611767400000|2021-01-27 17:10:00|13627.3|13625.3|13652.8|13650.8|13655.8|13653.8|13623.8|13621.8|358
1611767700000|2021-01-27 17:15:00|13652.3|13650.3|13654.8|13652.8|13658.8|13656.8|13645.8|13643.8|306
1611768000000|2021-01-27 17:20:00|13654.3|13652.3|13648.8|13646.8|13657.8|13655.8|13644.3|13642.3|186
1611768300000|2021-01-27 17:25:00|13649.3|13647.3|13644.3|13642.3|13651.3|13649.3|13642.3|13640.3|133
1611768600000|2021-01-27 17:30:00|13643.8|13641.8|13636.8|13634.8|13646.3|13644.3|13633.3|13631.3|160
1611768900000|2021-01-27 17:35:00|13636.3|13634.3|13648.8|13646.8|13651.8|13649.8|13629.8|13627.8|226
1611769200000|2021-01-27 17:40:00|13649.3|13647.3|13656.3|13654.3|13659.3|13657.3|13647.8|13645.8|196
1611769500000|2021-01-27 17:45:00|13655.8|13653.8|13658.8|13656.8|13659.3|13657.3|13643.8|13641.8|155
1611769800000|2021-01-27 17:50:00|13659.3|13657.3|13654.3|13652.3|13664.3|13662.3|13650.3|13648.3|209
1611770100000|2021-01-27 17:55:00|13653.8|13651.8|13658.8|13656.8|13661.8|13659.8|13652.8|13650.8|126
1611770400000|2021-01-27 18:00:00|13658.3|13656.3|13654.3|13652.3|13666.8|13664.8|13652.8|13650.8|141
1611770700000|2021-01-27 18:05:00|13653.8|13651.8|13656.8|13654.8|13657.3|13655.3|13646.3|13644.3|124
1611771000000|2021-01-27 18:10:00|13657.3|13655.3|13649.3|13647.3|13658.8|13656.8|13643.3|13641.3|82
1611771300000|2021-01-27 18:15:00|13648.8|13646.8|13650.8|13648.8|13654.8|13652.8|13641.8|13639.8|103
1611771600000|2021-01-27 18:20:00|13651.3|13649.3|13642.3|13640.3|13652.8|13650.8|13638.3|13636.3|97
1611771900000|2021-01-27 18:25:00|13641.8|13639.8|13648.8|13646.8|13659.8|13657.8|13641.8|13639.8|120
1611772200000|2021-01-27 18:30:00|13648.3|13646.3|13647.8|13645.8|13653.8|13651.8|13640.3|13638.3|110
1611772500000|2021-01-27 18:35:00|13647.3|13645.3|13645.8|13643.8|13651.8|13649.8|13639.8|13637.8|104
1611772800000|2021-01-27 18:40:00|13645.3|13643.3|13635.8|13633.8|13651.3|13649.3|13635.8|13633.8|62
1611773100000|2021-01-27 18:45:00|13635.3|13633.3|13634.8|13632.8|13640.8|13638.8|13630.3|13628.3|66
1611773400000|2021-01-27 18:50:00|13634.3|13632.3|13644.8|13642.8|13644.8|13642.8|13629.8|13627.8|90
1611773700000|2021-01-27 18:55:00|13644.3|13642.3|13627.3|13625.3|13644.8|13642.8|13621.3|13619.3|114
1611774000000|2021-01-27 19:00:00|13627.8|13625.8|13632.8|13630.8|13645.8|13643.8|13624.3|13622.3|197
1611774300000|2021-01-27 19:05:00|13633.3|13631.3|13632.8|13630.8|13634.3|13632.3|13620.8|13618.8|139
1611774600000|2021-01-27 19:10:00|13633.3|13631.3|13635.3|13633.3|13638.3|13636.3|13629.8|13627.8|66
1611774900000|2021-01-27 19:15:00|13634.8|13632.8|13608.8|13606.8|13634.8|13632.8|13603.8|13601.8|226
1611775200000|2021-01-27 19:20:00|13609.3|13607.3|13611.8|13609.8|13615.3|13613.3|13601.3|13599.3|129
1611775500000|2021-01-27 19:25:00|13612.3|13610.3|13603.3|13601.3|13616.8|13614.8|13600.8|13598.8|149
1611775800000|2021-01-27 19:30:00|13602.8|13600.8|13559.8|13557.8|13604.3|13602.3|13558.8|13556.8|270
1611776100000|2021-01-27 19:35:00|13560.8|13558.8|13570.8|13568.8|13575.8|13573.8|13555.8|13553.8|304
1611776400000|2021-01-27 19:40:00|13570.3|13568.3|13588.3|13586.3|13594.3|13592.3|13562.8|13560.8|204
1611776700000|2021-01-27 19:45:00|13587.8|13585.8|13566.3|13564.3|13591.8|13589.8|13556.3|13554.3|148
1611777000000|2021-01-27 19:50:00|13565.8|13563.8|13557.8|13555.8|13576.3|13574.3|13543.3|13541.3|307
1611777300000|2021-01-27 19:55:00|13558.3|13556.3|13558.8|13556.8|13571.8|13569.8|13542.3|13540.3|127
1611777600000|2021-01-27 20:00:00|13559.3|13557.3|13560.3|13558.3|13569.3|13567.3|13543.8|13541.8|164
1611777900000|2021-01-27 20:05:00|13559.8|13557.8|13561.3|13559.3|13577.3|13575.3|13553.8|13551.8|141
1611778200000|2021-01-27 20:10:00|13561.8|13559.8|13584.8|13582.8|13587.3|13585.3|13556.8|13554.8|112
1611778500000|2021-01-27 20:15:00|13584.3|13582.3|13568.3|13566.3|13584.8|13582.8|13568.3|13566.3|79
1611778800000|2021-01-27 20:20:00|13567.8|13565.8|13549.8|13547.8|13575.3|13573.3|13539.8|13537.8|184
1611779100000|2021-01-27 20:25:00|13550.3|13548.3|13541.3|13539.3|13567.3|13565.3|13531.3|13529.3|188
1611779400000|2021-01-27 20:30:00|13540.8|13538.8|13532.3|13530.3|13548.3|13546.3|13529.8|13527.8|270
1611779700000|2021-01-27 20:35:00|13531.8|13529.8|13528.3|13526.3|13541.3|13539.3|13511.3|13509.3|273
1611780000000|2021-01-27 20:40:00|13527.8|13525.8|13527.8|13525.8|13540.8|13538.8|13516.3|13514.3|174
1611780300000|2021-01-27 20:45:00|13527.3|13525.3|13543.3|13541.3|13550.8|13548.8|13520.8|13518.8|172
1611780600000|2021-01-27 20:50:00|13542.8|13540.8|13541.8|13539.8|13551.3|13549.3|13531.3|13529.3|189
1611780900000|2021-01-27 20:55:00|13542.3|13540.3|13524.3|13522.3|13550.8|13548.8|13515.3|13513.3|268
1611781200000|2021-01-27 21:00:00|13526.8|13521.8|13520.9|13515.9|13548.8|13543.8|13509.5|13504.5|25
1611781500000|2021-01-27 21:05:00|13521.5|13516.5|13460.1|13455.1|13530.1|13525.1|13454.9|13449.9|0
1611781800000|2021-01-27 21:10:00|13459.5|13454.5|13424.3|13419.3|13462.3|13457.3|13398.6|13393.6|0
1611782100000|2021-01-27 21:15:00|13423.1|13418.1|13436.2|13431.2|13443.1|13438.1|13415.5|13410.5|0
1611782400000|2021-01-27 21:20:00|13436.3|13431.3|13451.6|13446.6|13461.1|13456.1|13436.3|13431.3|0
1611782700000|2021-01-27 21:25:00|13451.9|13446.9|13401.5|13396.5|13454.6|13449.6|13401.5|13396.5|0
1611783000000|2021-01-27 21:30:00|13445.2|13440.2|13466.6|13461.6|13481.6|13476.6|13423|13418|0
1611783300000|2021-01-27 21:35:00|13467.4|13462.4|13486.7|13481.7|13486.7|13481.7|13455.8|13450.8|0
1611783600000|2021-01-27 21:40:00|13486.6|13481.6|13505.4|13500.4|13513.2|13508.2|13476.9|13471.9|0
1611783900000|2021-01-27 21:45:00|13504.6|13499.6|13490.4|13485.4|13509.7|13504.7|13484.2|13479.2|0
1611784200000|2021-01-27 21:50:00|13491.2|13486.2|13500.3|13495.3|13501.3|13496.3|13486.4|13481.4|0
1611784500000|2021-01-27 21:55:00|13500.2|13495.2|13499.7|13494.7|13512.3|13507.3|13496.7|13491.7|0
1611784800000|2021-01-27 22:00:00|13500.2|13495.2|13510|13505|13514|13509|13499.1|13494.1|0
1611785100000|2021-01-27 22:05:00|13510.1|13505.1|13508.2|13503.2|13510.5|13505.5|13502.2|13497.2|0
1611785400000|2021-01-27 22:10:00|13509.6|13504.6|13510|13505|13516.1|13511.1|13507|13502|0
1611785700000|2021-01-27 22:15:00|13510.3|13505.3|13513.7|13508.7|13514.7|13509.7|13505.6|13500.6|0
1611786000000|2021-01-27 22:20:00|13513.1|13508.1|13526.6|13521.6|13529.3|13524.3|13511.4|13506.4|0
1611786300000|2021-01-27 22:25:00|13526.2|13521.2|13511|13506|13533.4|13528.4|13511|13506|0
1611786600000|2021-01-27 22:30:00|13509|13504|13519.4|13514.4|13519.4|13514.4|13509|13504|0
1611786900000|2021-01-27 22:35:00|13515.9|13510.9|13514.5|13509.5|13520.1|13515.1|13514.5|13509.5|0
1611787200000|2021-01-27 22:40:00|13516.2|13511.2|13509.6|13504.6|13517.1|13512.1|13503.8|13498.8|0
1611787500000|2021-01-27 22:45:00|13511.3|13506.3|13518.8|13513.8|13519.1|13514.1|13510.3|13505.3|0
1611787800000|2021-01-27 22:50:00|13518.6|13513.6|13520.9|13515.9|13522.2|13517.2|13515.4|13510.4|0
1611788100000|2021-01-27 22:55:00|13520.2|13515.2|13519.8|13514.8|13522.9|13517.9|13516.5|13511.5|0
1611788400000|2021-01-27 23:00:00|13519.5|13514.5|13511.7|13506.7|13529.9|13524.9|13507.3|13502.3|0
1611788700000|2021-01-27 23:05:00|13514.1|13509.1|13463.1|13458.1|13516.1|13511.1|13461.4|13456.4|0
1611789000000|2021-01-27 23:10:00|13465.9|13460.9|13467.1|13462.1|13467.8|13462.8|13458.4|13453.4|0
1611789300000|2021-01-27 23:15:00|13466.7|13461.7|13446.3|13441.3|13471.6|13466.6|13434.4|13429.4|0
1611789600000|2021-01-27 23:20:00|13445.5|13440.5|13461.4|13456.4|13469.6|13464.6|13443.1|13438.1|0
1611789900000|2021-01-27 23:25:00|13462.2|13457.2|13470.5|13465.5|13477|13472|13460.4|13455.4|0
1611790200000|2021-01-27 23:30:00|13471.4|13466.4|13460.2|13455.2|13476.2|13471.2|13457|13452|0
1611790500000|2021-01-27 23:35:00|13460.6|13455.6|13454.3|13449.3|13465.1|13460.1|13435.3|13430.3|0
1611790800000|2021-01-27 23:40:00|13456|13451|13450.8|13445.8|13456|13451|13440.9|13435.9|0
1611791100000|2021-01-27 23:45:00|13451.6|13446.6|13472.1|13467.1|13474|13469|13450|13445|0
1611791400000|2021-01-27 23:50:00|13470.5|13465.5|13461.4|13456.4|13472.1|13467.1|13449.6|13444.6|0
1611791700000|2021-01-27 23:55:00|13462.2|13457.2|13446|13441|13469.9|13464.9|13429.4|13424.4|0
1611792000000|2021-01-28 00:00:00|13446.4|13441.4|13476.4|13471.4|13478.8|13473.8|13446.4|13441.4|0
1611792300000|2021-01-28 00:05:00|13475.6|13470.6|13469|13464|13485|13480|13459.9|13454.9|0
1611792600000|2021-01-28 00:10:00|13469.4|13464.4|13482.4|13477.4|13482.9|13477.9|13461.1|13456.1|0
1611792900000|2021-01-28 00:15:00|13482.9|13477.9|13513.8|13509.8|13513.8|13509.8|13468.3|13464.3|106
1611793200000|2021-01-28 00:20:00|13512.3|13508.3|13499.8|13495.8|13517.8|13513.8|13497.8|13493.8|58
1611793500000|2021-01-28 00:25:00|13499.3|13495.3|13494.3|13490.3|13503.8|13499.8|13489.8|13485.8|42
1611793800000|2021-01-28 00:30:00|13494.8|13490.8|13519.3|13515.3|13522.3|13518.3|13487.3|13483.3|42
1611794100000|2021-01-28 00:35:00|13519.8|13515.8|13523.8|13519.8|13523.8|13519.8|13508.3|13504.3|14
1611794400000|2021-01-28 00:40:00|13524.3|13520.3|13535.3|13531.3|13535.3|13531.3|13522.8|13518.8|9
1611794700000|2021-01-28 00:45:00|13534.8|13530.8|13537.8|13533.8|13538.3|13534.3|13523.3|13519.3|36
1611795000000|2021-01-28 00:50:00|13535.8|13531.8|13529.3|13525.3|13535.8|13531.8|13528.8|13524.8|25
1611795300000|2021-01-28 00:55:00|13528.8|13524.8|13532.8|13528.8|13533.3|13529.3|13527.3|13523.3|9
1611795600000|2021-01-28 01:00:00|13533.3|13529.3|13552.8|13548.8|13553.3|13549.3|13528.3|13524.3|22
1611795900000|2021-01-28 01:05:00|13550.8|13546.8|13560.3|13556.3|13575.8|13571.8|13549.3|13545.3|41
1611796200000|2021-01-28 01:10:00|13560.8|13556.8|13568.8|13564.8|13571.8|13567.8|13555.8|13551.8|35
1611796500000|2021-01-28 01:15:00|13568.3|13564.3|13578.3|13574.3|13578.3|13574.3|13556.8|13552.8|22
1611796800000|2021-01-28 01:20:00|13577.8|13573.8|13565.8|13561.8|13577.8|13573.8|13565.3|13561.3|14
1611797100000|2021-01-28 01:25:00|13566.3|13562.3|13574.3|13570.3|13577.3|13573.3|13561.3|13557.3|25
1611797400000|2021-01-28 01:30:00|13573.8|13569.8|13561.3|13557.3|13576.8|13572.8|13559.8|13555.8|19
1611797700000|2021-01-28 01:35:00|13562.3|13558.3|13574.3|13570.3|13574.8|13570.8|13559.3|13555.3|9
1611798000000|2021-01-28 01:40:00|13574.8|13570.8|13589.8|13585.8|13592.8|13588.8|13574.3|13570.3|41
1611798300000|2021-01-28 01:45:00|13589.3|13585.3|13591.8|13587.8|13594.8|13590.8|13579.8|13575.8|27
1611798600000|2021-01-28 01:50:00|13591.3|13587.3|13599.3|13595.3|13601.8|13597.8|13590.3|13586.3|19
1611798900000|2021-01-28 01:55:00|13598.3|13594.3|13587.8|13583.8|13602.3|13598.3|13586.3|13582.3|26
1611799200000|2021-01-28 02:00:00|13588.3|13584.3|13595.3|13591.3|13601.8|13597.8|13588.3|13584.3|32
1611799500000|2021-01-28 02:05:00|13593.8|13589.8|13595.8|13591.8|13598.3|13594.3|13592.3|13588.3|31
1611799800000|2021-01-28 02:10:00|13595.3|13591.3|13595.3|13591.3|13597.3|13593.3|13592.3|13588.3|16
1611800100000|2021-01-28 02:15:00|13594.8|13590.8|13594.3|13590.3|13597.8|13593.8|13592.3|13588.3|6
1611800400000|2021-01-28 02:20:00|13593.8|13589.8|13592.8|13588.8|13601.3|13597.3|13591.8|13587.8|38
1611800700000|2021-01-28 02:25:00|13590.3|13586.3|13588.3|13584.3|13592.3|13588.3|13586.3|13582.3|18
1611801000000|2021-01-28 02:30:00|13587.8|13583.8|13583.8|13579.8|13587.8|13583.8|13580.8|13576.8|59
1611801300000|2021-01-28 02:35:00|13583.3|13579.3|13582.3|13578.3|13584.8|13580.8|13576.8|13572.8|13
1611801600000|2021-01-28 02:40:00|13581.8|13577.8|13574.8|13570.8|13582.3|13578.3|13572.3|13568.3|18
1611801900000|2021-01-28 02:45:00|13574.3|13570.3|13560.3|13556.3|13575.8|13571.8|13558.8|13554.8|39
1611802200000|2021-01-28 02:50:00|13558.8|13554.8|13555.3|13551.3|13561.3|13557.3|13551.8|13547.8|35
1611802500000|2021-01-28 02:55:00|13554.8|13550.8|13577.8|13573.8|13581.3|13577.3|13552.3|13548.3|29
1611802800000|2021-01-28 03:00:00|13578.3|13574.3|13566.8|13562.8|13580.3|13576.3|13565.8|13561.8|8
1611803100000|2021-01-28 03:05:00|13566.3|13562.3|13552.3|13548.3|13567.3|13563.3|13550.8|13546.8|17
1611803400000|2021-01-28 03:10:00|13552.8|13548.8|13561.8|13557.8|13566.3|13562.3|13550.8|13546.8|10
1611803700000|2021-01-28 03:15:00|13562.3|13558.3|13583.3|13579.3|13583.3|13579.3|13562.3|13558.3|16
1611804000000|2021-01-28 03:20:00|13583.8|13579.8|13575.3|13571.3|13588.8|13584.8|13575.3|13571.3|12
1611804300000|2021-01-28 03:25:00|13575.8|13571.8|13576.8|13572.8|13581.3|13577.3|13570.3|13566.3|16
1611804600000|2021-01-28 03:30:00|13577.3|13573.3|13586.8|13582.8|13592.8|13588.8|13576.8|13572.8|18
1611804900000|2021-01-28 03:35:00|13581.8|13577.8|13588.3|13584.3|13588.8|13584.8|13572.8|13568.8|22
1611805200000|2021-01-28 03:40:00|13587.8|13583.8|13581.3|13577.3|13592.8|13588.8|13577.8|13573.8|21
1611805500000|2021-01-28 03:45:00|13581.8|13577.8|13578.3|13574.3|13583.3|13579.3|13574.8|13570.8|4
1611805800000|2021-01-28 03:50:00|13577.8|13573.8|13565.8|13561.8|13577.8|13573.8|13563.3|13559.3|13
1611806100000|2021-01-28 03:55:00|13566.3|13562.3|13565.3|13561.3|13567.3|13563.3|13558.3|13554.3|24
1611806400000|2021-01-28 04:00:00|13566.3|13562.3|13571.3|13567.3|13576.8|13572.8|13566.3|13562.3|26
1611806700000|2021-01-28 04:05:00|13570.8|13566.8|13571.3|13567.3|13577.3|13573.3|13563.8|13559.8|3
1611807000000|2021-01-28 04:10:00|13572.3|13568.3|13570.3|13566.3|13572.3|13568.3|13566.8|13562.8|10
1611807300000|2021-01-28 04:15:00|13569.8|13565.8|13569.3|13565.3|13576.3|13572.3|13564.8|13560.8|4
1611807600000|2021-01-28 04:20:00|13568.8|13564.8|13559.3|13555.3|13568.8|13564.8|13557.3|13553.3|15
1611807900000|2021-01-28 04:25:00|13558.8|13554.8|13556.8|13552.8|13561.3|13557.3|13546.8|13542.8|21
1611808200000|2021-01-28 04:30:00|13557.3|13553.3|13546.8|13542.8|13562.8|13558.8|13545.8|13541.8|25
1611808500000|2021-01-28 04:35:00|13547.3|13543.3|13547.3|13543.3|13555.3|13551.3|13543.8|13539.8|6
1611808800000|2021-01-28 04:40:00|13548.8|13544.8|13547.3|13543.3|13555.3|13551.3|13543.8|13539.8|18
1611809100000|2021-01-28 04:45:00|13546.8|13542.8|13555.8|13551.8|13559.3|13555.3|13546.8|13542.8|10
1611809400000|2021-01-28 04:50:00|13555.3|13551.3|13549.3|13545.3|13555.3|13551.3|13542.3|13538.3|5
1611809700000|2021-01-28 04:55:00|13548.3|13544.3|13552.3|13548.3|13557.8|13553.8|13544.8|13540.8|12
1611810000000|2021-01-28 05:00:00|13552.8|13548.8|13563.3|13559.3|13563.3|13559.3|13550.3|13546.3|6
1611810300000|2021-01-28 05:05:00|13562.3|13558.3|13564.3|13560.3|13568.3|13564.3|13560.8|13556.8|5
1611810600000|2021-01-28 05:10:00|13564.8|13560.8|13576.8|13572.8|13576.8|13572.8|13564.3|13560.3|8
1611810900000|2021-01-28 05:15:00|13577.3|13573.3|13575.8|13571.8|13577.8|13573.8|13573.3|13569.3|1
1611811200000|2021-01-28 05:20:00|13574.3|13570.3|13567.3|13563.3|13575.3|13571.3|13561.8|13557.8|14
1611811500000|2021-01-28 05:25:00|13566.8|13562.8|13572.3|13568.3|13579.3|13575.3|13566.3|13562.3|15
1611811800000|2021-01-28 05:30:00|13572.8|13568.8|13570.3|13566.3|13575.8|13571.8|13565.8|13561.8|8
1611812100000|2021-01-28 05:35:00|13569.8|13565.8|13566.3|13562.3|13572.8|13568.8|13565.3|13561.3|2
1611812400000|2021-01-28 05:40:00|13566.8|13562.8|13557.8|13553.8|13567.8|13563.8|13554.8|13550.8|15
1611812700000|2021-01-28 05:45:00|13557.3|13553.3|13555.8|13551.8|13558.3|13554.3|13552.3|13548.3|8
1611813000000|2021-01-28 05:50:00|13555.3|13551.3|13542.8|13538.8|13555.3|13551.3|13538.3|13534.3|20
1611813300000|2021-01-28 05:55:00|13542.3|13538.3|13540.8|13536.8|13547.3|13543.3|13535.8|13531.8|23
1611813600000|2021-01-28 06:00:00|13541.3|13537.3|13522.8|13518.8|13541.8|13537.8|13521.8|13517.8|36
1611813900000|2021-01-28 06:05:00|13525.3|13521.3|13519.3|13515.3|13526.3|13522.3|13517.8|13513.8|27
1611814200000|2021-01-28 06:10:00|13519.8|13515.8|13525.3|13521.3|13532.8|13528.8|13517.8|13513.8|33
1611814500000|2021-01-28 06:15:00|13525.8|13521.8|13514.3|13510.3|13526.8|13522.8|13513.3|13509.3|23
1611814800000|2021-01-28 06:20:00|13513.3|13509.3|13523.8|13519.8|13530.8|13526.8|13503.8|13499.8|79
1611815100000|2021-01-28 06:25:00|13523.3|13519.3|13525.8|13521.8|13526.8|13522.8|13521.3|13517.3|12
1611815400000|2021-01-28 06:30:00|13525.3|13521.3|13521.8|13517.8|13532.8|13528.8|13521.8|13517.8|24
1611815700000|2021-01-28 06:35:00|13521.3|13517.3|13518.8|13514.8|13522.3|13518.3|13514.8|13510.8|21
1611816000000|2021-01-28 06:40:00|13519.3|13515.3|13522.3|13518.3|13525.8|13521.8|13514.8|13510.8|20
1611816300000|2021-01-28 06:45:00|13523.3|13519.3|13516.8|13512.8|13523.8|13519.8|13515.3|13511.3|20
1611816600000|2021-01-28 06:50:00|13515.3|13511.3|13511.8|13507.8|13517.3|13513.3|13506.3|13502.3|88
1611816900000|2021-01-28 06:55:00|13514.3|13510.3|13517.3|13513.3|13517.3|13513.3|13511.3|13507.3|29
1611817200000|2021-01-28 07:00:00|13516.3|13514.3|13488.8|13486.8|13521.8|13519.8|13483.8|13481.8|372
1611817500000|2021-01-28 07:05:00|13489.3|13487.3|13460.3|13458.3|13496.8|13494.8|13456.3|13454.3|633
1611817800000|2021-01-28 07:10:00|13459.8|13457.8|13482.3|13480.3|13484.3|13482.3|13456.8|13454.8|385
1611818100000|2021-01-28 07:15:00|13482.8|13480.8|13454.3|13452.3|13486.8|13484.8|13445.3|13443.3|547
1611818400000|2021-01-28 07:20:00|13454.8|13452.8|13444.8|13442.8|13457.3|13455.3|13441.3|13439.3|315
1611818700000|2021-01-28 07:25:00|13445.3|13443.3|13443.8|13441.8|13458.8|13456.8|13442.8|13440.8|248
1611819000000|2021-01-28 07:30:00|13442.8|13440.8|13444.8|13442.8|13466.3|13464.3|13437.3|13435.3|401
1611819300000|2021-01-28 07:35:00|13444.3|13442.3|13480.3|13478.3|13480.8|13478.8|13443.3|13441.3|425
1611819600000|2021-01-28 07:40:00|13480.8|13478.8|13474.3|13472.3|13484.3|13482.3|13470.3|13468.3|306
1611819900000|2021-01-28 07:45:00|13474.8|13472.8|13530.3|13528.3|13530.8|13528.8|13474.8|13472.8|567
1611820200000|2021-01-28 07:50:00|13530.8|13528.8|13518.3|13516.3|13544.8|13542.8|13516.8|13514.8|601
1611820500000|2021-01-28 07:55:00|13517.8|13515.8|13493.3|13491.3|13523.8|13521.8|13493.3|13491.3|493
1611820800000|2021-01-28 08:00:00|13492.9|13491.7|13487.9|13486.7|13542.9|13541.7|13473.9|13472.7|1895
1611821100000|2021-01-28 08:05:00|13487.4|13486.2|13525.4|13524.2|13536.4|13535.2|13478.4|13477.2|1708
1611821400000|2021-01-28 08:10:00|13523.4|13522.2|13511.9|13510.7|13524.4|13523.2|13482.4|13481.2|862
1611821700000|2021-01-28 08:15:00|13510.9|13509.7|13467.4|13466.2|13524.9|13523.7|13466.4|13465.2|822
1611822000000|2021-01-28 08:20:00|13467.9|13466.7|13479.4|13478.2|13507.9|13506.7|13463.9|13462.7|793
1611822300000|2021-01-28 08:25:00|13478.9|13477.7|13464.4|13463.2|13479.4|13478.2|13443.9|13442.7|868
1611822600000|2021-01-28 08:30:00|13462.4|13461.2|13447.4|13446.2|13469.9|13468.7|13441.4|13440.2|690
1611822900000|2021-01-28 08:35:00|13447.9|13446.7|13402.4|13401.2|13448.4|13447.2|13398.4|13397.2|1704
1611823200000|2021-01-28 08:40:00|13401.9|13400.7|13381.4|13380.2|13404.9|13403.7|13366.9|13365.7|1520
1611823500000|2021-01-28 08:45:00|13381.9|13380.7|13385.9|13384.7|13395.9|13394.7|13360.4|13359.2|1302
1611823800000|2021-01-28 08:50:00|13386.4|13385.2|13394.1|13392.9|13411.6|13410.4|13371.4|13370.2|1023
1611824100000|2021-01-28 08:55:00|13394.6|13393.4|13366.1|13364.9|13394.6|13393.4|13360.1|13358.9|936
1611824400000|2021-01-28 09:00:00|13366.6|13365.4|13397.1|13395.9|13398.1|13396.9|13362.1|13360.9|788
1611824700000|2021-01-28 09:05:00|13396.6|13395.4|13347.6|13346.4|13400.6|13399.4|13346.1|13344.9|889
1611825000000|2021-01-28 09:10:00|13347.1|13345.9|13348.6|13347.4|13351.1|13349.9|13333.1|13331.9|979
1611825300000|2021-01-28 09:15:00|13347.1|13345.9|13356.1|13354.9|13370.6|13369.4|13342.1|13340.9|754
1611825600000|2021-01-28 09:20:00|13355.6|13354.4|13315.6|13314.4|13363.1|13361.9|13307.6|13306.4|946
1611825900000|2021-01-28 09:25:00|13316.1|13314.9|13333.1|13331.9|13338.1|13336.9|13314.1|13312.9|739
1611826200000|2021-01-28 09:30:00|13333.6|13332.4|13347.1|13345.9|13359.6|13358.4|13329.1|13327.9|947
1611826500000|2021-01-28 09:35:00|13346.6|13345.4|13329.1|13327.9|13346.6|13345.4|13312.1|13310.9|804
1611826800000|2021-01-28 09:40:00|13328.6|13327.4|13367.1|13365.9|13372.6|13371.4|13318.1|13316.9|751
1611827100000|2021-01-28 09:45:00|13366.6|13365.4|13396.1|13394.9|13399.1|13397.9|13355.6|13354.4|831
1611827400000|2021-01-28 09:50:00|13397.1|13395.9|13415.1|13413.9|13424.6|13423.4|13395.6|13394.4|1024
1611827700000|2021-01-28 09:55:00|13415.6|13414.4|13406.6|13405.4|13417.6|13416.4|13395.1|13393.9|652
1611828000000|2021-01-28 10:00:00|13407.1|13405.9|13403.6|13402.4|13410.1|13408.9|13385.6|13384.4|523
1611828300000|2021-01-28 10:05:00|13403.1|13401.9|13430.1|13428.9|13436.1|13434.9|13401.1|13399.9|648
1611828600000|2021-01-28 10:10:00|13429.6|13428.4|13443.1|13441.9|13444.6|13443.4|13426.1|13424.9|777
1611828900000|2021-01-28 10:15:00|13443.6|13442.4|13475.6|13474.4|13476.6|13475.4|13441.6|13440.4|1063
1611829200000|2021-01-28 10:20:00|13476.1|13474.9|13478.6|13477.4|13486.1|13484.9|13471.6|13470.4|844
1611829500000|2021-01-28 10:25:00|13479.1|13477.9|13479.1|13477.9|13492.6|13491.4|13471.6|13470.4|739
1611829800000|2021-01-28 10:30:00|13478.6|13477.4|13482.1|13480.9|13493.1|13491.9|13466.6|13465.4|625
1611830100000|2021-01-28 10:35:00|13482.6|13481.4|13492.1|13490.9|13495.6|13494.4|13474.6|13473.4|401
1611830400000|2021-01-28 10:40:00|13492.6|13491.4|13499.1|13497.9|13502.1|13500.9|13483.1|13481.9|514
1611830700000|2021-01-28 10:45:00|13499.6|13498.4|13477.1|13475.9|13504.6|13503.4|13473.6|13472.4|524
1611831000000|2021-01-28 10:50:00|13475.1|13473.9|13484.1|13482.9|13494.1|13492.9|13472.6|13471.4|458
1611831300000|2021-01-28 10:55:00|13484.6|13483.4|13482.1|13480.9|13498.1|13496.9|13481.1|13479.9|714
1611831600000|2021-01-28 11:00:00|13481.6|13480.4|13483.6|13482.4|13493.6|13492.4|13477.6|13476.4|427
1611831900000|2021-01-28 11:05:00|13483.1|13481.9|13510.1|13508.9|13516.1|13514.9|13477.6|13476.4|653
1611832200000|2021-01-28 11:10:00|13509.1|13507.9|13526.1|13524.9|13529.6|13528.4|13505.1|13503.9|640
1611832500000|2021-01-28 11:15:00|13526.6|13525.4|13547.1|13545.9|13547.6|13546.4|13521.1|13519.9|629
1611832800000|2021-01-28 11:20:00|13547.6|13546.4|13539.1|13537.9|13550.1|13548.9|13536.6|13535.4|547
1611833100000|2021-01-28 11:25:00|13538.6|13537.4|13541.1|13539.9|13557.6|13556.4|13534.6|13533.4|520
1611833400000|2021-01-28 11:30:00|13541.6|13540.4|13549.1|13547.9|13560.6|13559.4|13541.6|13540.4|631
1611833700000|2021-01-28 11:35:00|13549.6|13548.4|13528.1|13526.9|13550.6|13549.4|13523.6|13522.4|534
1611834000000|2021-01-28 11:40:00|13527.1|13525.9|13520.6|13519.4|13530.6|13529.4|13516.6|13515.4|416
1611834300000|2021-01-28 11:45:00|13522.1|13520.9|13543.1|13541.9|13543.6|13542.4|13521.1|13519.9|367
1611834600000|2021-01-28 11:50:00|13541.6|13540.4|13546.1|13544.9|13555.6|13554.4|13536.1|13534.9|348
1611834900000|2021-01-28 11:55:00|13546.6|13545.4|13541.1|13539.9|13556.1|13554.9|13535.1|13533.9|310
1611835200000|2021-01-28 12:00:00|13541.6|13540.4|13549.1|13547.9|13551.1|13549.9|13529.1|13527.9|354
1611835500000|2021-01-28 12:05:00|13548.1|13546.9|13557.1|13555.9|13567.1|13565.9|13546.6|13545.4|374
1611835800000|2021-01-28 12:10:00|13557.6|13556.4|13565.1|13563.9|13572.1|13570.9|13551.1|13549.9|464
1611836100000|2021-01-28 12:15:00|13565.6|13564.4|13564.1|13562.9|13566.1|13564.9|13553.1|13551.9|287
1611836400000|2021-01-28 12:20:00|13563.6|13562.4|13544.1|13542.9|13564.1|13562.9|13542.1|13540.9|243
1611836700000|2021-01-28 12:25:00|13543.6|13542.4|13549.1|13547.9|13556.6|13555.4|13536.1|13534.9|391
1611837000000|2021-01-28 12:30:00|13548.6|13547.4|13549.1|13547.9|13553.6|13552.4|13541.1|13539.9|294
1611837300000|2021-01-28 12:35:00|13548.6|13547.4|13545.1|13543.9|13560.1|13558.9|13544.6|13543.4|249
1611837600000|2021-01-28 12:40:00|13544.6|13543.4|13526.5|13525.3|13548.1|13546.9|13521|13519.8|536
1611837900000|2021-01-28 12:45:00|13527|13525.8|13528|13526.8|13531|13529.8|13508|13506.8|651
1611838200000|2021-01-28 12:50:00|13527.5|13526.3|13527|13525.8|13538.5|13537.3|13522|13520.8|353
1611838500000|2021-01-28 12:55:00|13527.5|13526.3|13526|13524.8|13535.5|13534.3|13520|13518.8|208
1611838800000|2021-01-28 13:00:00|13525.5|13524.3|13502|13500.8|13528|13526.8|13498|13496.8|378
1611839100000|2021-01-28 13:05:00|13501|13499.8|13520|13518.8|13521|13519.8|13499|13497.8|351
1611839400000|2021-01-28 13:10:00|13520.5|13519.3|13501|13499.8|13523.5|13522.3|13500.5|13499.3|324
1611839700000|2021-01-28 13:15:00|13500.5|13499.3|13508|13506.8|13509.5|13508.3|13493|13491.8|354
1611840000000|2021-01-28 13:20:00|13507.5|13506.3|13513|13511.8|13522|13520.8|13504.5|13503.3|258
1611840300000|2021-01-28 13:25:00|13512.5|13511.3|13530.5|13529.3|13532.5|13531.3|13503|13501.8|282
1611840600000|2021-01-28 13:30:00|13531|13529.8|13549|13547.8|13549|13547.8|13523|13521.8|316
1611840900000|2021-01-28 13:35:00|13548.5|13547.3|13549|13547.8|13560.5|13559.3|13543|13541.8|916
1611841200000|2021-01-28 13:40:00|13549.5|13548.3|13562|13560.8|13566.5|13565.3|13549.5|13548.3|299
1611841500000|2021-01-28 13:45:00|13562.5|13561.3|13571|13569.8|13575|13573.8|13560.5|13559.3|497
1611841800000|2021-01-28 13:50:00|13570|13568.8|13596|13594.8|13599|13597.8|13570|13568.8|724
1611842100000|2021-01-28 13:55:00|13596.5|13595.3|13614|13612.8|13621.5|13620.3|13596|13594.8|1003
1611842400000|2021-01-28 14:00:00|13614.5|13613.3|13608|13606.8|13625.5|13624.3|13608|13606.8|648
1611842700000|2021-01-28 14:05:00|13608.5|13607.3|13602|13600.8|13609|13607.8|13588.5|13587.3|663
1611843000000|2021-01-28 14:10:00|13601.5|13600.3|13598|13596.8|13603.5|13602.3|13594.5|13593.3|379
1611843300000|2021-01-28 14:15:00|13597.5|13596.3|13589|13587.8|13602|13600.8|13587|13585.8|344
1611843600000|2021-01-28 14:20:00|13589.5|13588.3|13600|13598.8|13603.5|13602.3|13586|13584.8|378
1611843900000|2021-01-28 14:25:00|13600.5|13599.3|13600|13598.8|13603|13601.8|13594|13592.8|298
1611844200000|2021-01-28 14:30:00|13600.5|13599.3|13620.5|13619.3|13631|13629.8|13589|13587.8|761
1611844500000|2021-01-28 14:35:00|13621|13619.8|13591.5|13590.3|13628.5|13627.3|13591|13589.8|588
1611844800000|2021-01-28 14:40:00|13592|13590.8|13663.5|13662.3|13670.5|13669.3|13591|13589.8|1240
1611845100000|2021-01-28 14:45:00|13662|13660.8|13642|13640.8|13669|13667.8|13633|13631.8|792
1611845400000|2021-01-28 14:50:00|13642.5|13641.3|13639.5|13638.3|13655.5|13654.3|13637|13635.8|537
1611845700000|2021-01-28 14:55:00|13639|13637.8|13609.5|13608.3|13643|13641.8|13601.5|13600.3|975
1611846000000|2021-01-28 15:00:00|13610|13608.8|13622|13620.8|13628|13626.8|13596|13594.8|600
1611846300000|2021-01-28 15:05:00|13621|13619.8|13635|13633.8|13644|13642.8|13611|13609.8|595
1611846600000|2021-01-28 15:10:00|13635.1|13633.9|13672.1|13670.9|13675.6|13674.4|13635.1|13633.9|704
1611846900000|2021-01-28 15:15:00|13672.6|13671.4|13673.1|13671.9|13692.1|13690.9|13670.1|13668.9|856
1611847200000|2021-01-28 15:20:00|13673.6|13672.4|13656.1|13654.9|13691.6|13690.4|13655.6|13654.4|653
1611847500000|2021-01-28 15:25:00|13655.6|13654.4|13631.1|13629.9|13661.1|13659.9|13630.1|13628.9|577
1611847800000|2021-01-28 15:30:00|13631.6|13630.4|13640.1|13638.9|13659.1|13657.9|13631.6|13630.4|574
1611848100000|2021-01-28 15:35:00|13641.1|13639.9|13656.6|13655.4|13663.1|13661.9|13634.1|13632.9|433
1611848400000|2021-01-28 15:40:00|13656.1|13654.9|13648.1|13646.9|13665.1|13663.9|13634.6|13633.4|404
1611848700000|2021-01-28 15:45:00|13647.6|13646.4|13664.1|13662.9|13667.6|13666.4|13646.1|13644.9|498
1611849000000|2021-01-28 15:50:00|13664.6|13663.4|13649.1|13647.9|13673.6|13672.4|13645.1|13643.9|589
1611849300000|2021-01-28 15:55:00|13649.6|13648.4|13650.6|13649.4|13663.1|13661.9|13642.1|13640.9|456
1611849600000|2021-01-28 16:00:00|13651.1|13649.9|13677.1|13675.9|13679.6|13678.4|13648.6|13647.4|512
1611849900000|2021-01-28 16:05:00|13676.6|13675.4|13673.6|13672.4|13684.6|13683.4|13668.6|13667.4|417
1611850200000|2021-01-28 16:10:00|13674.1|13672.9|13691.1|13689.9|13691.6|13690.4|13672.6|13671.4|475
1611850500000|2021-01-28 16:15:00|13691.6|13690.4|13673.1|13671.9|13700.6|13699.4|13670.1|13668.9|567
1611850800000|2021-01-28 16:20:00|13672.6|13671.4|13660.1|13658.9|13674.6|13673.4|13648.1|13646.9|460
1611851100000|2021-01-28 16:25:00|13660.6|13659.4|13662.6|13661.4|13668.6|13667.4|13656.1|13654.9|831
1611851400000|2021-01-28 16:30:00|13662.1|13660.9|13666.5|13664.5|13684|13682|13645|13643|1201
1611851700000|2021-01-28 16:35:00|13666|13664|13684|13682|13687.5|13685.5|13665.5|13663.5|617
1611852000000|2021-01-28 16:40:00|13684.5|13682.5|13682.5|13680.5|13692|13690|13678|13676|519
1611852300000|2021-01-28 16:45:00|13683|13681|13682|13680|13687.5|13685.5|13667|13665|209
1611852600000|2021-01-28 16:50:00|13682.5|13680.5|13683|13681|13691|13689|13679.5|13677.5|222
1611852900000|2021-01-28 16:55:00|13683.5|13681.5|13678|13676|13688.5|13686.5|13677|13675|209
1611853200000|2021-01-28 17:00:00|13679|13677|13693.5|13691.5|13694.5|13692.5|13679|13677|289
1611853500000|2021-01-28 17:05:00|13694|13692|13707.5|13705.5|13707.5|13705.5|13693.5|13691.5|298
1611853800000|2021-01-28 17:10:00|13708|13706|13691.5|13689.5|13708|13706|13688|13686|213
1611854100000|2021-01-28 17:15:00|13692|13690|13699.5|13697.5|13706|13704|13691.5|13689.5|134
1611854400000|2021-01-28 17:20:00|13700|13698|13702.5|13700.5|13704.5|13702.5|13695.5|13693.5|66
1611854700000|2021-01-28 17:25:00|13702|13700|13699.5|13697.5|13702.5|13700.5|13694.5|13692.5|95
1611855000000|2021-01-28 17:30:00|13700|13698|13700.5|13698.5|13705.5|13703.5|13698|13696|135
1611855300000|2021-01-28 17:35:00|13701|13699|13696.5|13694.5|13703.5|13701.5|13694|13692|91
1611855600000|2021-01-28 17:40:00|13697|13695|13696.5|13694.5|13700.5|13698.5|13693.5|13691.5|66
1611855900000|2021-01-28 17:45:00|13696|13694|13704.5|13702.5|13708.5|13706.5|13694.5|13692.5|126
1611856200000|2021-01-28 17:50:00|13704|13702|13692.5|13690.5|13704.5|13702.5|13691|13689|141
1611856500000|2021-01-28 17:55:00|13692|13690|13691.5|13689.5|13694|13692|13689|13687|130
1611856800000|2021-01-28 18:00:00|13692|13690|13700.5|13698.5|13702.5|13700.5|13691.5|13689.5|90
1611857100000|2021-01-28 18:05:00|13700|13698|13692.5|13690.5|13700.5|13698.5|13688.5|13686.5|67
1611857400000|2021-01-28 18:10:00|13693|13691|13688.5|13686.5|13693.5|13691.5|13684|13682|103
1611857700000|2021-01-28 18:15:00|13688|13686|13685.5|13683.5|13690.5|13688.5|13683|13681|66
1611858000000|2021-01-28 18:20:00|13686|13684|13698|13696|13698|13696|13681|13679|83
1611858300000|2021-01-28 18:25:00|13698.5|13696.5|13699.5|13697.5|13703.5|13701.5|13694|13692|110
1611858600000|2021-01-28 18:30:00|13700|13698|13706|13704|13708|13706|13698|13696|109
1611858900000|2021-01-28 18:35:00|13706.5|13704.5|13717.5|13715.5|13719.5|13717.5|13705.5|13703.5|194
1611859200000|2021-01-28 18:40:00|13718|13716|13717.5|13715.5|13719.5|13717.5|13713.5|13711.5|100
1611859500000|2021-01-28 18:45:00|13717|13715|13713.5|13711.5|13718|13716|13710|13708|104
1611859800000|2021-01-28 18:50:00|13713|13711|13709.5|13707.5|13713.5|13711.5|13705.5|13703.5|80
1611860100000|2021-01-28 18:55:00|13710|13708|13716|13714|13716.5|13714.5|13706|13704|78
1611860400000|2021-01-28 19:00:00|13716.5|13714.5|13711.5|13709.5|13718|13716|13711.5|13709.5|52
1611860700000|2021-01-28 19:05:00|13712|13710|13709.5|13707.5|13713|13711|13706.5|13704.5|36
1611861000000|2021-01-28 19:10:00|13710|13708|13699.5|13697.5|13711.5|13709.5|13699|13697|82
1611861300000|2021-01-28 19:15:00|13700|13698|13698.5|13696.5|13704|13702|13689.5|13687.5|224
1611861600000|2021-01-28 19:20:00|13698|13696|13692.5|13690.5|13701|13699|13691|13689|124
1611861900000|2021-01-28 19:25:00|13692|13690|13700.5|13698.5|13704.5|13702.5|13692|13690|88
1611862200000|2021-01-28 19:30:00|13701|13699|13694.5|13692.5|13703|13701|13692.5|13690.5|88
1611862500000|2021-01-28 19:35:00|13695|13693|13702|13700|13702|13700|13686.5|13684.5|117
1611862800000|2021-01-28 19:40:00|13703|13701|13697.5|13695.5|13707|13705|13691|13689|68
1611863100000|2021-01-28 19:45:00|13698|13696|13707|13705|13707.5|13705.5|13695.5|13693.5|119
1611863400000|2021-01-28 19:50:00|13707.5|13705.5|13697.5|13695.5|13711.5|13709.5|13692.5|13690.5|108
1611863700000|2021-01-28 19:55:00|13697|13695|13698.5|13696.5|13701.5|13699.5|13689.5|13687.5|106
1611864000000|2021-01-28 20:00:00|13696.5|13694.5|13692.5|13690.5|13700|13698|13687.5|13685.5|93
1611864300000|2021-01-28 20:05:00|13692|13690|13693.5|13691.5|13698.5|13696.5|13690.5|13688.5|46
1611864600000|2021-01-28 20:10:00|13693|13691|13691.5|13689.5|13698.5|13696.5|13688|13686|80
1611864900000|2021-01-28 20:15:00|13692|13690|13683.5|13681.5|13695|13693|13678.5|13676.5|180
1611865200000|2021-01-28 20:20:00|13684|13682|13681.5|13679.5|13688.5|13686.5|13675.5|13673.5|106
1611865500000|2021-01-28 20:25:00|13682|13680|13668.5|13666.5|13687.5|13685.5|13668.5|13666.5|102
1611865800000|2021-01-28 20:30:00|13669|13667|13670.5|13668.5|13680|13678|13665.5|13663.5|215
1611866100000|2021-01-28 20:35:00|13670|13668|13668.5|13666.5|13672.5|13670.5|13661.5|13659.5|78
1611866400000|2021-01-28 20:40:00|13668|13666|13663.5|13661.5|13672.5|13670.5|13659.5|13657.5|106
1611866700000|2021-01-28 20:45:00|13664.5|13662.5|13672|13670|13674|13672|13659.5|13657.5|197
1611867000000|2021-01-28 20:50:00|13672.5|13670.5|13665.5|13663.5|13673|13671|13660|13658|168
1611867300000|2021-01-28 20:55:00|13666|13664|13648|13646|13666|13664|13645.5|13643.5|339
1611867600000|2021-01-28 21:00:00|13659.5|13654.5|13661.9|13656.9|13678.7|13673.7|13640.6|13635.6|15
1611867900000|2021-01-28 21:05:00|13661|13656|13662.5|13657.5|13665.6|13660.6|13652.6|13647.6|0
1611868200000|2021-01-28 21:10:00|13661.7|13656.7|13651.1|13646.1|13664.4|13659.4|13644.5|13639.5|0
1611868500000|2021-01-28 21:15:00|13651.3|13646.3|13649.6|13644.6|13653.4|13648.4|13649.1|13644.1|0
1611868800000|2021-01-28 21:20:00|13649.7|13644.7|13655.4|13650.4|13655.9|13650.9|13648.1|13643.1|0
1611869100000|2021-01-28 21:25:00|13655.5|13650.5|13644.4|13639.4|13656.1|13651.1|13634.3|13629.3|0
1611869400000|2021-01-28 21:30:00|13652|13647|13616.9|13611.9|13652|13647|13606.4|13601.4|0
1611869700000|2021-01-28 21:35:00|13617.7|13612.7|13624.7|13619.7|13627.9|13622.9|13606.6|13601.6|0
1611870000000|2021-01-28 21:40:00|13625.5|13620.5|13628.4|13623.4|13628.9|13623.9|13616.5|13611.5|0
1611870300000|2021-01-28 21:45:00|13627.5|13622.5|13618.4|13613.4|13632.5|13627.5|13617.9|13612.9|0
1611870600000|2021-01-28 21:50:00|13619.2|13614.2|13627.5|13622.5|13628.3|13623.3|13612.5|13607.5|0
1611870900000|2021-01-28 21:55:00|13628.3|13623.3|13613.6|13608.6|13631.9|13626.9|13612.5|13607.5|0
1611871200000|2021-01-28 22:00:00|13613.7|13608.7|13614.5|13609.5|13615.2|13610.2|13610.3|13605.3|0
1611871500000|2021-01-28 22:05:00|13614.6|13609.6|13617.2|13612.2|13619.1|13614.1|13612.3|13607.3|0
1611871800000|2021-01-28 22:10:00|13619.2|13614.2|13620.8|13615.8|13622.4|13617.4|13618.7|13613.7|0
1611872100000|2021-01-28 22:15:00|13620.7|13615.7|13621.8|13616.8|13623.7|13618.7|13620.3|13615.3|0
1611872400000|2021-01-28 22:20:00|13621.6|13616.6|13618.6|13613.6|13622.7|13617.7|13616|13611|0
1611872700000|2021-01-28 22:25:00|13618.1|13613.1|13618.9|13613.9|13619.8|13614.8|13616.9|13611.9|0
1611873000000|2021-01-28 22:30:00|13619.3|13614.3|13621.5|13616.5|13622.1|13617.1|13619.3|13614.3|0
1611873300000|2021-01-28 22:35:00|13620.7|13615.7|13623|13618|13623.6|13618.6|13620.1|13615.1|0
1611873600000|2021-01-28 22:40:00|13622.3|13617.3|13623.2|13618.2|13623.2|13618.2|13621.4|13616.4|0
1611873900000|2021-01-28 22:45:00|13622.6|13617.6|13623.5|13618.5|13623.6|13618.6|13621.2|13616.2|0
1611874200000|2021-01-28 22:50:00|13623.6|13618.6|13619.6|13614.6|13623.6|13618.6|13617|13612|0
1611874500000|2021-01-28 22:55:00|13620.1|13615.1|13622|13617|13623.1|13618.1|13618.2|13613.2|0
1611874800000|2021-01-28 23:00:00|13623.6|13618.6|13603.5|13598.5|13628.4|13623.4|13596.7|13591.7|0
1611875100000|2021-01-28 23:05:00|13602.6|13597.6|13615.5|13610.5|13618|13613|13597.6|13592.6|0
1611875400000|2021-01-28 23:10:00|13616.3|13611.3|13616|13611|13626.2|13621.2|13613.9|13608.9|0
1611875700000|2021-01-28 23:15:00|13616.4|13611.4|13617.6|13612.6|13621.7|13616.7|13608.4|13603.4|0
1611876000000|2021-01-28 23:20:00|13617.2|13612.2|13629.2|13624.2|13630.8|13625.8|13616.4|13611.4|0
1611876300000|2021-01-28 23:25:00|13630|13625|13637.1|13632.1|13637.9|13632.9|13626.7|13621.7|0
1611876600000|2021-01-28 23:30:00|13637.5|13632.5|13633.7|13628.7|13638|13633|13626.3|13621.3|0
1611876900000|2021-01-28 23:35:00|13634.5|13629.5|13635.1|13630.1|13642|13637|13632.2|13627.2|0
1611877200000|2021-01-28 23:40:00|13635.5|13630.5|13631.4|13626.4|13635.5|13630.5|13626.2|13621.2|0
1611877500000|2021-01-28 23:45:00|13631|13626|13629.6|13624.6|13638.4|13633.4|13629.3|13624.3|0
1611877800000|2021-01-28 23:50:00|13630|13625|13611.3|13606.3|13630|13625|13606.2|13601.2|0
1611878100000|2021-01-28 23:55:00|13610.9|13605.9|13612.5|13607.5|13614.1|13609.1|13597.1|13592.1|0
1611878400000|2021-01-29 00:00:00|13612.9|13607.9|13613.9|13608.9|13619.4|13614.4|13606.1|13601.1|0
1611878700000|2021-01-29 00:05:00|13614.7|13609.7|13609.8|13604.8|13618.2|13613.2|13601|13596|0
1611879000000|2021-01-29 00:10:00|13610.6|13605.6|13619.3|13614.3|13626.6|13621.6|13609.8|13604.8|0
1611879300000|2021-01-29 00:15:00|13619.7|13614.7|13615|13611|13627.5|13623.5|13603|13599|49
1611879600000|2021-01-29 00:20:00|13615.5|13611.5|13603|13599|13618|13614|13602|13598|14
1611879900000|2021-01-29 00:25:00|13603.5|13599.5|13591|13587|13604|13600|13591|13587|27
1611880200000|2021-01-29 00:30:00|13590.5|13586.5|13596|13592|13598.5|13594.5|13586.5|13582.5|22
1611880500000|2021-01-29 00:35:00|13595.5|13591.5|13597.5|13593.5|13599|13595|13583|13579|17
1611880800000|2021-01-29 00:40:00|13598|13594|13585|13581|13599.5|13595.5|13583.5|13579.5|16
1611881100000|2021-01-29 00:45:00|13585.5|13581.5|13592.5|13588.5|13594.5|13590.5|13584.5|13580.5|10
1611881400000|2021-01-29 00:50:00|13591|13587|13593.5|13589.5|13595.5|13591.5|13591|13587|2
1611881700000|2021-01-29 00:55:00|13593|13589|13589.5|13585.5|13596.5|13592.5|13585.5|13581.5|7
1611882000000|2021-01-29 01:00:00|13589|13585|13610.5|13606.5|13614.5|13610.5|13588.5|13584.5|48
1611882300000|2021-01-29 01:05:00|13610|13606|13600.5|13596.5|13610|13606|13600.5|13596.5|18
1611882600000|2021-01-29 01:10:00|13599.5|13595.5|13617|13613|13620.5|13616.5|13598.5|13594.5|18
1611882900000|2021-01-29 01:15:00|13616.5|13612.5|13607|13603|13618|13614|13603|13599|38
1611883200000|2021-01-29 01:20:00|13606.5|13602.5|13615.5|13611.5|13624.5|13620.5|13606.5|13602.5|40
1611883500000|2021-01-29 01:25:00|13615|13611|13606.5|13602.5|13615|13611|13605.5|13601.5|9
1611883800000|2021-01-29 01:30:00|13606|13602|13601.5|13597.5|13619.5|13615.5|13600|13596|22
1611884100000|2021-01-29 01:35:00|13602.5|13598.5|13584.5|13580.5|13603.5|13599.5|13584.5|13580.5|21
1611884400000|2021-01-29 01:40:00|13586|13582|13587.5|13583.5|13592|13588|13581|13577|44
1611884700000|2021-01-29 01:45:00|13587|13583|13576|13572|13592|13588|13574|13570|29
1611885000000|2021-01-29 01:50:00|13575.5|13571.5|13571.5|13567.5|13580|13576|13571|13567|71
1611885300000|2021-01-29 01:55:00|13572.5|13568.5|13560.5|13556.5|13573.5|13569.5|13558|13554|65
1611885600000|2021-01-29 02:00:00|13560|13556|13571|13567|13573.5|13569.5|13560|13556|18
1611885900000|2021-01-29 02:05:00|13570.5|13566.5|13564|13560|13572|13568|13562.5|13558.5|13
1611886200000|2021-01-29 02:10:00|13563.5|13559.5|13583|13579|13605.5|13601.5|13563|13559|227
1611886500000|2021-01-29 02:15:00|13584.5|13580.5|13589.5|13585.5|13608.5|13604.5|13578.5|13574.5|61
1611886800000|2021-01-29 02:20:00|13587|13583|13571|13567|13588|13584|13570.5|13566.5|71
1611887100000|2021-01-29 02:25:00|13570.5|13566.5|13565|13561|13574.5|13570.5|13560.5|13556.5|25
1611887400000|2021-01-29 02:30:00|13565.5|13561.5|13564.5|13560.5|13565.5|13561.5|13554|13550|47
1611887700000|2021-01-29 02:35:00|13563.5|13559.5|13541|13537|13565|13561|13540.5|13536.5|72
1611888000000|2021-01-29 02:40:00|13540.5|13536.5|13563.5|13559.5|13565|13561|13534.5|13530.5|43
1611888300000|2021-01-29 02:45:00|13563|13559|13568|13564|13570.5|13566.5|13558|13554|9
1611888600000|2021-01-29 02:50:00|13569|13565|13568|13564|13571.5|13567.5|13567.5|13563.5|6
1611888900000|2021-01-29 02:55:00|13568.5|13564.5|13561.5|13557.5|13568.5|13564.5|13550.5|13546.5|6
1611889200000|2021-01-29 03:00:00|13562|13558|13552.5|13548.5|13567|13563|13550|13546|33
1611889500000|2021-01-29 03:05:00|13553|13549|13557.5|13553.5|13557.5|13553.5|13551|13547|2
1611889800000|2021-01-29 03:10:00|13558|13554|13548|13544|13558.5|13554.5|13547|13543|2
1611890100000|2021-01-29 03:15:00|13547.5|13543.5|13546.5|13542.5|13551.5|13547.5|13545.5|13541.5|2
1611890400000|2021-01-29 03:20:00|13547|13543|13529.5|13525.5|13548|13544|13525|13521|32
1611890700000|2021-01-29 03:25:00|13530|13526|13518|13514|13530|13526|13515|13511|55
1611891000000|2021-01-29 03:30:00|13517.5|13513.5|13505.5|13501.5|13520|13516|13500|13496|73
1611891300000|2021-01-29 03:35:00|13505|13501|13502.5|13498.5|13512.5|13508.5|13500|13496|33
1611891600000|2021-01-29 03:40:00|13502|13498|13505.5|13501.5|13506|13502|13489|13485|62
1611891900000|2021-01-29 03:45:00|13505|13501|13507|13503|13511|13507|13492.5|13488.5|27
1611892200000|2021-01-29 03:50:00|13506.5|13502.5|13517.5|13513.5|13521|13517|13505.5|13501.5|59
1611892500000|2021-01-29 03:55:00|13517|13513|13496|13492|13518|13514|13492.5|13488.5|69
1611892800000|2021-01-29 04:00:00|13495.5|13491.5|13498|13494|13504.5|13500.5|13491.5|13487.5|27
1611893100000|2021-01-29 04:05:00|13497.5|13493.5|13479|13475|13506.5|13502.5|13479|13475|34
1611893400000|2021-01-29 04:10:00|13478.5|13474.5|13486|13482|13497|13493|13474.5|13470.5|92
1611893700000|2021-01-29 04:15:00|13483.5|13479.5|13458.5|13454.5|13494|13490|13455|13451|43
1611894000000|2021-01-29 04:20:00|13460.5|13456.5|13482.5|13478.5|13486|13482|13460.5|13456.5|41
1611894300000|2021-01-29 04:25:00|13482|13478|13488|13484|13488|13484|13475.5|13471.5|22
1611894600000|2021-01-29 04:30:00|13487.5|13483.5|13494|13490|13498.5|13494.5|13484|13480|10
1611894900000|2021-01-29 04:35:00|13493.5|13489.5|13496|13492|13501|13497|13492|13488|7
1611895200000|2021-01-29 04:40:00|13495.5|13491.5|13490.5|13486.5|13500.5|13496.5|13490|13486|8
1611895500000|2021-01-29 04:45:00|13491|13487|13510.5|13506.5|13511.5|13507.5|13490|13486|22
1611895800000|2021-01-29 04:50:00|13509|13505|13505|13501|13509|13505|13500.5|13496.5|20
1611896100000|2021-01-29 04:55:00|13504.5|13500.5|13502.5|13498.5|13513.5|13509.5|13497.5|13493.5|39
1611896400000|2021-01-29 05:00:00|13502|13498|13489.5|13485.5|13502.5|13498.5|13478|13474|49
1611896700000|2021-01-29 05:05:00|13488.5|13484.5|13487|13483|13495|13491|13486|13482|33
1611897000000|2021-01-29 05:10:00|13487.5|13483.5|13484|13480|13489.5|13485.5|13475.5|13471.5|55
1611897300000|2021-01-29 05:15:00|13483.5|13479.5|13478|13474|13484|13480|13475.5|13471.5|44
1611897600000|2021-01-29 05:20:00|13478.5|13474.5|13468.5|13464.5|13478.5|13474.5|13468.5|13464.5|44
1611897900000|2021-01-29 05:25:00|13469|13465|13457|13453|13469|13465|13457|13453|21
1611898200000|2021-01-29 05:30:00|13456.5|13452.5|13457|13453|13463|13459|13452.5|13448.5|24
1611898500000|2021-01-29 05:35:00|13457.5|13453.5|13462.5|13458.5|13465.5|13461.5|13456|13452|28
1611898800000|2021-01-29 05:40:00|13461|13457|13471|13467|13472.5|13468.5|13456|13452|30
1611899100000|2021-01-29 05:45:00|13471.5|13467.5|13474.5|13470.5|13478.5|13474.5|13467.5|13463.5|39
1611899400000|2021-01-29 05:50:00|13474|13470|13482|13478|13483|13479|13471.5|13467.5|16
1611899700000|2021-01-29 05:55:00|13481.5|13477.5|13480|13476|13491|13487|13480|13476|49
1611900000000|2021-01-29 06:00:00|13479.5|13475.5|13455|13451|13484.5|13480.5|13454|13450|65
1611900300000|2021-01-29 06:05:00|13455.5|13451.5|13450.5|13446.5|13457.5|13453.5|13447.5|13443.5|29
1611900600000|2021-01-29 06:10:00|13451|13447|13433|13429|13456|13452|13426|13422|111
1611900900000|2021-01-29 06:15:00|13429.5|13425.5|13443|13439|13445|13441|13429|13425|60
1611901200000|2021-01-29 06:20:00|13442|13438|13457.5|13453.5|13459.5|13455.5|13440.5|13436.5|54
1611901500000|2021-01-29 06:25:00|13458|13454|13459|13455|13470|13466|13455.5|13451.5|33
1611901800000|2021-01-29 06:30:00|13459.5|13455.5|13489.5|13485.5|13495|13491|13459|13455|50
1611902100000|2021-01-29 06:35:00|13488.5|13484.5|13510.5|13506.5|13518.5|13514.5|13481.5|13477.5|55
1611902400000|2021-01-29 06:40:00|13511|13507|13497.5|13493.5|13512|13508|13491.5|13487.5|68
1611902700000|2021-01-29 06:45:00|13497|13493|13487.5|13483.5|13502|13498|13487|13483|28
1611903000000|2021-01-29 06:50:00|13487|13483|13497|13493|13504|13500|13486.5|13482.5|31
1611903300000|2021-01-29 06:55:00|13498|13494|13516.5|13512.5|13518.5|13514.5|13498|13494|63
1611903600000|2021-01-29 07:00:00|13515.5|13513.5|13541|13539|13544.5|13542.5|13502.5|13500.5|580
1611903900000|2021-01-29 07:05:00|13540.5|13538.5|13516.5|13514.5|13540.5|13538.5|13514.5|13512.5|465
1611904200000|2021-01-29 07:10:00|13513.5|13511.5|13529.5|13527.5|13542|13540|13513.5|13511.5|267
1611904500000|2021-01-29 07:15:00|13529|13527|13524|13522|13542.5|13540.5|13518.5|13516.5|337
1611904800000|2021-01-29 07:20:00|13525|13523|13523|13521|13528|13526|13511.5|13509.5|181
1611905100000|2021-01-29 07:25:00|13522.5|13520.5|13516|13514|13530.5|13528.5|13515|13513|152
1611905400000|2021-01-29 07:30:00|13515.5|13513.5|13467|13465|13523.5|13521.5|13466|13464|512
1611905700000|2021-01-29 07:35:00|13466|13464|13506|13504|13514.5|13512.5|13462.5|13460.5|556
1611906000000|2021-01-29 07:40:00|13506.5|13504.5|13509.5|13507.5|13518|13516|13498.5|13496.5|251
1611906300000|2021-01-29 07:45:00|13508|13506|13505|13503|13511.5|13509.5|13499.5|13497.5|164
1611906600000|2021-01-29 07:50:00|13505.5|13503.5|13502|13500|13523.5|13521.5|13496.5|13494.5|248
1611906900000|2021-01-29 07:55:00|13502.5|13500.5|13493|13491|13505|13503|13486.5|13484.5|316
1611907200000|2021-01-29 08:00:00|13492.6|13491.4|13488.1|13486.9|13504.1|13502.9|13458.1|13456.9|2120
1611907500000|2021-01-29 08:05:00|13487.6|13486.4|13408.1|13406.9|13488.1|13486.9|13404.1|13402.9|1826
1611907800000|2021-01-29 08:10:00|13407.6|13406.4|13431.1|13429.9|13456.1|13454.9|13402.6|13401.4|1758
1611908100000|2021-01-29 08:15:00|13429.1|13427.9|13451.1|13449.9|13455.1|13453.9|13411.6|13410.4|1438
1611908400000|2021-01-29 08:20:00|13450.6|13449.4|13512.1|13510.9|13518.6|13517.4|13445.1|13443.9|1479
1611908700000|2021-01-29 08:25:00|13511.6|13510.4|13512.6|13511.4|13516.1|13514.9|13483.1|13481.9|942
1611909000000|2021-01-29 08:30:00|13513.1|13511.9|13497.1|13495.9|13518.1|13516.9|13493.1|13491.9|1125
1611909300000|2021-01-29 08:35:00|13497.6|13496.4|13520.6|13519.4|13525.6|13524.4|13480.1|13478.9|872
1611909600000|2021-01-29 08:40:00|13520.1|13518.9|13537.6|13536.4|13550.1|13548.9|13520.1|13518.9|1123
1611909900000|2021-01-29 08:45:00|13537.1|13535.9|13530.1|13528.9|13537.6|13536.4|13517.6|13516.4|504
1611910200000|2021-01-29 08:50:00|13530.6|13529.4|13534.6|13533.4|13544.6|13543.4|13520.1|13518.9|531
1611910500000|2021-01-29 08:55:00|13535.1|13533.9|13527.6|13526.4|13548.1|13546.9|13527.6|13526.4|456
1611910800000|2021-01-29 09:00:00|13528.1|13526.9|13532.6|13531.4|13543.6|13542.4|13524.1|13522.9|447
1611911100000|2021-01-29 09:05:00|13532.1|13530.9|13533.6|13532.4|13561.6|13560.4|13527.1|13525.9|724
1611911400000|2021-01-29 09:10:00|13533.1|13531.9|13518.6|13517.4|13541.1|13539.9|13516.6|13515.4|470
1611911700000|2021-01-29 09:15:00|13518.1|13516.9|13494.6|13493.4|13524.6|13523.4|13493.6|13492.4|841
1611912000000|2021-01-29 09:20:00|13495.1|13493.9|13512.6|13511.4|13514.1|13512.9|13486.6|13485.4|515
1611912300000|2021-01-29 09:25:00|13512.1|13510.9|13534.6|13533.4|13541.6|13540.4|13507.6|13506.4|615
1611912600000|2021-01-29 09:30:00|13534.1|13532.9|13547.6|13546.4|13549.1|13547.9|13527.6|13526.4|375
1611912900000|2021-01-29 09:35:00|13547.1|13545.9|13559.6|13558.4|13573.1|13571.9|13546.6|13545.4|766
1611913200000|2021-01-29 09:40:00|13560.1|13558.9|13536.6|13535.4|13560.6|13559.4|13531.6|13530.4|381
1611913500000|2021-01-29 09:45:00|13534.6|13533.4|13535.6|13534.4|13542.1|13540.9|13516.1|13514.9|579
1611913800000|2021-01-29 09:50:00|13536.1|13534.9|13526.6|13525.4|13539.1|13537.9|13518.6|13517.4|345
1611914100000|2021-01-29 09:55:00|13527.1|13525.9|13531.6|13530.4|13542.6|13541.4|13523.1|13521.9|309
1611914400000|2021-01-29 10:00:00|13532.6|13531.4|13528.6|13527.4|13532.6|13531.4|13508.1|13506.9|406
1611914700000|2021-01-29 10:05:00|13529.1|13527.9|13516.6|13515.4|13529.1|13527.9|13516.1|13514.9|216
1611915000000|2021-01-29 10:10:00|13517.1|13515.9|13526.6|13525.4|13527.6|13526.4|13509.6|13508.4|245
1611915300000|2021-01-29 10:15:00|13529.6|13528.4|13515.6|13514.4|13541.1|13539.9|13509.6|13508.4|503
1611915600000|2021-01-29 10:20:00|13516.1|13514.9|13508.6|13507.4|13520.1|13518.9|13500.1|13498.9|346
1611915900000|2021-01-29 10:25:00|13508.1|13506.9|13495.6|13494.4|13511.6|13510.4|13495.1|13493.9|397
1611916200000|2021-01-29 10:30:00|13495.1|13493.9|13490.6|13489.4|13498.1|13496.9|13479.1|13477.9|592
1611916500000|2021-01-29 10:35:00|13491.1|13489.9|13496.6|13495.4|13506.1|13504.9|13490.1|13488.9|433
1611916800000|2021-01-29 10:40:00|13497.1|13495.9|13509.6|13508.4|13519.1|13517.9|13496.6|13495.4|488
1611917100000|2021-01-29 10:45:00|13509.1|13507.9|13530.6|13529.4|13532.1|13530.9|13509.1|13507.9|336
1611917400000|2021-01-29 10:50:00|13531.1|13529.9|13537.1|13535.9|13537.6|13536.4|13521.6|13520.4|361
1611917700000|2021-01-29 10:55:00|13537.6|13536.4|13533.6|13532.4|13546.6|13545.4|13529.6|13528.4|498
1611918000000|2021-01-29 11:00:00|13533.1|13531.9|13528.6|13527.4|13537.6|13536.4|13524.1|13522.9|400
1611918300000|2021-01-29 11:05:00|13529.6|13528.4|13521.1|13519.9|13538.6|13537.4|13519.6|13518.4|318
1611918600000|2021-01-29 11:10:00|13521.6|13520.4|13538.1|13536.9|13539.6|13538.4|13518.1|13516.9|266
1611918900000|2021-01-29 11:15:00|13538.6|13537.4|13549.6|13548.4|13549.6|13548.4|13535.1|13533.9|203
1611919200000|2021-01-29 11:20:00|13550.1|13548.9|13552.6|13551.4|13554.1|13552.9|13541.6|13540.4|235
1611919500000|2021-01-29 11:25:00|13552.1|13550.9|13560.1|13558.9|13572.6|13571.4|13545.6|13544.4|642
1611919800000|2021-01-29 11:30:00|13559.1|13557.9|13562.6|13561.4|13569.1|13567.9|13557.1|13555.9|352
1611920100000|2021-01-29 11:35:00|13563.1|13561.9|13572.6|13571.4|13586.1|13584.9|13562.6|13561.4|550
1611920400000|2021-01-29 11:40:00|13573.1|13571.9|13595.6|13594.4|13596.1|13594.9|13573.1|13571.9|423
1611920700000|2021-01-29 11:45:00|13596.1|13594.9|13577.6|13576.4|13596.6|13595.4|13569.1|13567.9|340
1611921000000|2021-01-29 11:50:00|13578.6|13577.4|13564.6|13563.4|13589.6|13588.4|13564.6|13563.4|268
1611921300000|2021-01-29 11:55:00|13565.1|13563.9|13564.6|13563.4|13568.1|13566.9|13557.1|13555.9|311
1611921600000|2021-01-29 12:00:00|13565.1|13563.9|13560.6|13559.4|13568.6|13567.4|13553.6|13552.4|382
1611921900000|2021-01-29 12:05:00|13561.1|13559.9|13563.6|13562.4|13571.1|13569.9|13552.1|13550.9|281
1611922200000|2021-01-29 12:10:00|13564.1|13562.9|13559.6|13558.4|13566.6|13565.4|13552.1|13550.9|119
1611922500000|2021-01-29 12:15:00|13559.1|13557.9|13563.1|13561.9|13564.6|13563.4|13555.1|13553.9|168
1611922800000|2021-01-29 12:20:00|13562.6|13561.4|13559.6|13558.4|13572.6|13571.4|13555.6|13554.4|335
1611923100000|2021-01-29 12:25:00|13559.1|13557.9|13565.1|13563.9|13567.6|13566.4|13555.6|13554.4|257
1611923400000|2021-01-29 12:30:00|13565.6|13564.4|13557.6|13556.4|13579.1|13577.9|13555.1|13553.9|239
1611923700000|2021-01-29 12:35:00|13558.1|13556.9|13541.6|13540.4|13558.6|13557.4|13540.1|13538.9|358
1611924000000|2021-01-29 12:40:00|13541.1|13539.9|13544.6|13543.4|13544.6|13543.4|13534.1|13532.9|187
1611924300000|2021-01-29 12:45:00|13545.1|13543.9|13543.6|13542.4|13550.6|13549.4|13538.1|13536.9|321
1611924600000|2021-01-29 12:50:00|13544.1|13542.9|13534.6|13533.4|13548.1|13546.9|13530.6|13529.4|215
1611924900000|2021-01-29 12:55:00|13534.1|13532.9|13527.6|13526.4|13537.6|13536.4|13526.1|13524.9|366
1611925200000|2021-01-29 13:00:00|13527.1|13525.9|13491.1|13489.9|13551.6|13550.4|13432.1|13430.9|3829
1611925500000|2021-01-29 13:05:00|13491.6|13490.4|13471.6|13470.4|13492.6|13491.4|13467.6|13466.4|870
1611925800000|2021-01-29 13:10:00|13472.1|13470.9|13487.6|13486.4|13495.6|13494.4|13458.6|13457.4|979
1611926100000|2021-01-29 13:15:00|13487.1|13485.9|13485.6|13484.4|13519.1|13517.9|13482.1|13480.9|672
1611926400000|2021-01-29 13:20:00|13485.1|13483.9|13484.6|13483.4|13491.6|13490.4|13465.6|13464.4|413
1611926700000|2021-01-29 13:25:00|13484.1|13482.9|13478.6|13477.4|13487.6|13486.4|13474.6|13473.4|215
1611927000000|2021-01-29 13:30:00|13478.1|13476.9|13501.6|13500.4|13507.6|13506.4|13478.1|13476.9|414
1611927300000|2021-01-29 13:35:00|13503.6|13502.4|13523.1|13521.9|13530.6|13529.4|13497.6|13496.4|637
1611927600000|2021-01-29 13:40:00|13522.6|13521.4|13534.6|13533.4|13540.1|13538.9|13518.1|13516.9|554
1611927900000|2021-01-29 13:45:00|13534.1|13532.9|13550.6|13549.4|13554.6|13553.4|13524.1|13522.9|359
1611928200000|2021-01-29 13:50:00|13551.1|13549.9|13531.6|13530.4|13553.1|13551.9|13522.1|13520.9|522
1611928500000|2021-01-29 13:55:00|13532.1|13530.9|13523.1|13521.9|13541.6|13540.4|13520.1|13518.9|270
1611928800000|2021-01-29 14:00:00|13522.6|13521.4|13527.1|13525.9|13536.1|13534.9|13521.1|13519.9|259
1611929100000|2021-01-29 14:05:00|13527.6|13526.4|13514.6|13513.4|13530.1|13528.9|13514.6|13513.4|266
1611929400000|2021-01-29 14:10:00|13514.1|13512.9|13530.6|13529.4|13533.1|13531.9|13510.1|13508.9|256
1611929700000|2021-01-29 14:15:00|13530.1|13528.9|13530.6|13529.4|13534.6|13533.4|13521.6|13520.4|206
1611930000000|2021-01-29 14:20:00|13531.1|13529.9|13546.6|13545.4|13556.1|13554.9|13531.1|13529.9|468
1611930300000|2021-01-29 14:25:00|13547.1|13545.9|13544.1|13542.9|13554.1|13552.9|13543.6|13542.4|206
1611930600000|2021-01-29 14:30:00|13544.6|13543.4|13534.6|13533.4|13561.1|13559.9|13506.6|13505.4|971
1611930900000|2021-01-29 14:35:00|13534.1|13532.9|13497.1|13495.9|13534.1|13532.9|13494.6|13493.4|633
1611931200000|2021-01-29 14:40:00|13496.6|13495.4|13495.1|13493.9|13496.6|13495.4|13480.6|13479.4|478
1611931500000|2021-01-29 14:45:00|13495.6|13494.4|13492.1|13490.9|13513.6|13512.4|13488.1|13486.9|683
1611931800000|2021-01-29 14:50:00|13491.6|13490.4|13481.6|13480.4|13495.6|13494.4|13476.6|13475.4|426
1611932100000|2021-01-29 14:55:00|13481.1|13479.9|13519.6|13518.4|13536.6|13535.4|13480.6|13479.4|509
1611932400000|2021-01-29 15:00:00|13518.1|13516.9|13536.6|13535.4|13539.1|13537.9|13503.6|13502.4|623
1611932700000|2021-01-29 15:05:00|13535.6|13534.4|13554.6|13553.4|13558.1|13556.9|13516.1|13514.9|770
1611933000000|2021-01-29 15:10:00|13554.7|13553.5|13563.7|13562.5|13573.7|13572.5|13553.2|13552|747
1611933300000|2021-01-29 15:15:00|13563.2|13562|13560.7|13559.5|13574.7|13573.5|13553.2|13552|750
1611933600000|2021-01-29 15:20:00|13561.2|13560|13584.7|13583.5|13590.7|13589.5|13560.7|13559.5|630
1611933900000|2021-01-29 15:25:00|13584.2|13583|13569.7|13568.5|13584.7|13583.5|13566.2|13565|644
1611934200000|2021-01-29 15:30:00|13570.2|13569|13568.2|13567|13585.2|13584|13565.2|13564|459
1611934500000|2021-01-29 15:35:00|13568.7|13567.5|13559.2|13558|13570.7|13569.5|13557.2|13556|497
1611934800000|2021-01-29 15:40:00|13559.7|13558.5|13536.7|13535.5|13560.2|13559|13536.7|13535.5|615
1611935100000|2021-01-29 15:45:00|13536.2|13535|13552.7|13551.5|13554.2|13553|13534.7|13533.5|440
1611935400000|2021-01-29 15:50:00|13552.2|13551|13550.7|13549.5|13562.7|13561.5|13547.2|13546|326
1611935700000|2021-01-29 15:55:00|13550.2|13549|13552.7|13551.5|13562.7|13561.5|13549.2|13548|241
1611936000000|2021-01-29 16:00:00|13552.2|13551|13538.2|13537|13563.2|13562|13533.2|13532|476
1611936300000|2021-01-29 16:05:00|13538.7|13537.5|13540.7|13539.5|13545.7|13544.5|13528.7|13527.5|381
1611936600000|2021-01-29 16:10:00|13541.2|13540|13515.7|13514.5|13541.7|13540.5|13507.2|13506|497
1611936900000|2021-01-29 16:15:00|13515.2|13514|13511.2|13510|13524.2|13523|13509.2|13508|601
1611937200000|2021-01-29 16:20:00|13510.7|13509.5|13493.2|13492|13511.7|13510.5|13487.2|13486|875
1611937500000|2021-01-29 16:25:00|13491.7|13490.5|13450.7|13449.5|13502.7|13501.5|13445.2|13444|2103
1611937800000|2021-01-29 16:30:00|13451.2|13450|13429.6|13427.6|13464.1|13462.1|13425.1|13423.1|2243
1611938100000|2021-01-29 16:35:00|13430.6|13428.6|13447.6|13445.6|13449.1|13447.1|13418.6|13416.6|1268
1611938400000|2021-01-29 16:40:00|13448.1|13446.1|13451.6|13449.6|13464.6|13462.6|13442.6|13440.6|851
1611938700000|2021-01-29 16:45:00|13451.1|13449.1|13464.6|13462.6|13466.6|13464.6|13440.1|13438.1|899
1611939000000|2021-01-29 16:50:00|13465.1|13463.1|13456.1|13454.1|13471.1|13469.1|13446.1|13444.1|590
1611939300000|2021-01-29 16:55:00|13455.6|13453.6|13469.1|13467.1|13469.6|13467.6|13454.1|13452.1|212
1611939600000|2021-01-29 17:00:00|13468.1|13466.1|13462.1|13460.1|13470.6|13468.6|13450.6|13448.6|284
1611939900000|2021-01-29 17:05:00|13462.6|13460.6|13460.1|13458.1|13465.6|13463.6|13446.6|13444.6|232
1611940200000|2021-01-29 17:10:00|13460.6|13458.6|13450.1|13448.1|13471.6|13469.6|13448.1|13446.1|199
1611940500000|2021-01-29 17:15:00|13449.6|13447.6|13426.1|13424.1|13450.1|13448.1|13422.1|13420.1|427
1611940800000|2021-01-29 17:20:00|13426.6|13424.6|13419.1|13417.1|13430.6|13428.6|13414.6|13412.6|355
1611941100000|2021-01-29 17:25:00|13418.6|13416.6|13422.1|13420.1|13431.1|13429.1|13413.1|13411.1|270
1611941400000|2021-01-29 17:30:00|13421.6|13419.6|13408.1|13406.1|13432.1|13430.1|13404.6|13402.6|292
1611941700000|2021-01-29 17:35:00|13408.6|13406.6|13395.1|13393.1|13413.1|13411.1|13391.1|13389.1|388
1611942000000|2021-01-29 17:40:00|13395.6|13393.6|13397.6|13395.6|13416.1|13414.1|13395.1|13393.1|384
1611942300000|2021-01-29 17:45:00|13397.1|13395.1|13369.6|13367.6|13403.1|13401.1|13368.1|13366.1|854
1611942600000|2021-01-29 17:50:00|13370.1|13368.1|13417.1|13415.1|13420.6|13418.6|13370.1|13368.1|546
1611942900000|2021-01-29 17:55:00|13417.6|13415.6|13389.1|13387.1|13419.1|13417.1|13388.6|13386.6|250
1611943200000|2021-01-29 18:00:00|13388.1|13386.1|13404.1|13402.1|13417.6|13415.6|13380.1|13378.1|231
1611943500000|2021-01-29 18:05:00|13403.6|13401.6|13402.1|13400.1|13412.1|13410.1|13393.6|13391.6|157
1611943800000|2021-01-29 18:10:00|13401.6|13399.6|13395.1|13393.1|13411.1|13409.1|13390.6|13388.6|185
1611944100000|2021-01-29 18:15:00|13394.6|13392.6|13383.6|13381.6|13395.1|13393.1|13375.1|13373.1|257
1611944400000|2021-01-29 18:20:00|13384.1|13382.1|13400.1|13398.1|13409.6|13407.6|13381.6|13379.6|227
1611944700000|2021-01-29 18:25:00|13399.6|13397.6|13435.6|13433.6|13436.1|13434.1|13396.1|13394.1|285
1611945000000|2021-01-29 18:30:00|13435.1|13433.1|13429.1|13427.1|13439.1|13437.1|13421.1|13419.1|245
1611945300000|2021-01-29 18:35:00|13429.6|13427.6|13428.1|13426.1|13436.6|13434.6|13421.1|13419.1|73
1611945600000|2021-01-29 18:40:00|13427.6|13425.6|13428.6|13426.6|13437.1|13435.1|13416.1|13414.1|209
1611945900000|2021-01-29 18:45:00|13428.1|13426.1|13406.6|13404.6|13438.6|13436.6|13404.6|13402.6|213
1611946200000|2021-01-29 18:50:00|13407.1|13405.1|13408.1|13406.1|13414.1|13412.1|13400.1|13398.1|93
1611946500000|2021-01-29 18:55:00|13407.6|13405.6|13403.1|13401.1|13410.1|13408.1|13398.1|13396.1|98
1611946800000|2021-01-29 19:00:00|13402.6|13400.6|13430.1|13428.1|13439.6|13437.6|13399.1|13397.1|166
1611947100000|2021-01-29 19:05:00|13429.1|13427.1|13437.1|13435.1|13437.6|13435.6|13424.1|13422.1|114
1611947400000|2021-01-29 19:10:00|13436.6|13434.6|13434.1|13432.1|13438.1|13436.1|13427.6|13425.6|61
1611947700000|2021-01-29 19:15:00|13433.6|13431.6|13432.1|13430.1|13436.1|13434.1|13426.1|13424.1|100
1611948000000|2021-01-29 19:20:00|13431.6|13429.6|13431.6|13429.6|13435.6|13433.6|13419.1|13417.1|71
1611948300000|2021-01-29 19:25:00|13432.1|13430.1|13418.1|13416.1|13432.1|13430.1|13414.6|13412.6|59
1611948600000|2021-01-29 19:30:00|13418.6|13416.6|13409.1|13407.1|13418.6|13416.6|13402.1|13400.1|107
1611948900000|2021-01-29 19:35:00|13409.6|13407.6|13415.1|13413.1|13421.1|13419.1|13405.6|13403.6|144
1611949200000|2021-01-29 19:40:00|13414.6|13412.6|13418.1|13416.1|13432.6|13430.6|13402.1|13400.1|125
1611949500000|2021-01-29 19:45:00|13417.6|13415.6|13419.6|13417.6|13426.1|13424.1|13414.1|13412.1|51
1611949800000|2021-01-29 19:50:00|13419.1|13417.1|13422.1|13420.1|13429.1|13427.1|13417.6|13415.6|42
1611950100000|2021-01-29 19:55:00|13421.6|13419.6|13421.6|13419.6|13433.1|13431.1|13417.1|13415.1|73
1611950400000|2021-01-29 20:00:00|13422.1|13420.1|13447.1|13445.1|13452.6|13450.6|13421.6|13419.6|187
1611950700000|2021-01-29 20:05:00|13447.6|13445.6|13447.6|13445.6|13451.6|13449.6|13439.6|13437.6|133
1611951000000|2021-01-29 20:10:00|13448.1|13446.1|13460.1|13458.1|13461.1|13459.1|13447.6|13445.6|342
1611951300000|2021-01-29 20:15:00|13459.6|13457.6|13458.1|13456.1|13461.1|13459.1|13452.1|13450.1|110
1611951600000|2021-01-29 20:20:00|13458.6|13456.6|13458.1|13456.1|13470.6|13468.6|13458.1|13456.1|160
1611951900000|2021-01-29 20:25:00|13458.6|13456.6|13445.1|13443.1|13464.6|13462.6|13444.6|13442.6|105
1611952200000|2021-01-29 20:30:00|13444.6|13442.6|13460.6|13458.6|13468.1|13466.1|13444.6|13442.6|140
1611952500000|2021-01-29 20:35:00|13460.1|13458.1|13433.1|13431.1|13467.1|13465.1|13433.1|13431.1|164
1611952800000|2021-01-29 20:40:00|13432.6|13430.6|13438.1|13436.1|13445.1|13443.1|13430.6|13428.6|167
1611953100000|2021-01-29 20:45:00|13437.6|13435.6|13437.1|13435.1|13441.6|13439.6|13422.1|13420.1|240
1611953400000|2021-01-29 20:50:00|13439.6|13437.6|13466.6|13464.6|13472.1|13470.1|13437.1|13435.1|290
1611953700000|2021-01-29 20:55:00|13467.1|13465.1|13422.6|13420.6|13477.6|13475.6|13421.1|13419.1|534
1611954000000|2021-01-29 21:00:00|13421.6|13416.6|13404.8|13399.8|13465.1|13460.1|13403.4|13398.4|11
1611954300000|2021-01-29 21:05:00|13404|13399|13415.6|13410.6|13419.6|13414.6|13394.6|13389.6|0
1611954600000|2021-01-29 21:10:00|13414.7|13409.7|13413.4|13408.4|13423.7|13418.7|13411.4|13406.4|0
1611954900000|2021-01-29 21:15:00|13413.5|13408.5|13409.8|13404.8|13415.6|13410.6|13409.7|13404.7|0
1611955200000|2021-01-29 21:20:00|13409.6|13404.6|13413.3|13408.3|13414.4|13409.4|13409.6|13404.6|0
1611955500000|2021-01-29 21:25:00|13412.7|13407.7|13412.1|13407.1|13413.3|13408.3|13409.6|13404.6|0
1611955800000|2021-01-29 21:30:00|13415.1|13410.1|13418.7|13413.7|13423.3|13418.3|13407.5|13402.5|0
1611956100000|2021-01-29 21:35:00|13419.5|13414.5|13407.9|13402.9|13421.2|13416.2|13403.8|13398.8|0
1611956400000|2021-01-29 21:40:00|13409.6|13404.6|13408.3|13403.3|13411.6|13406.6|13400.2|13395.2|0
1611956700000|2021-01-29 21:45:00|13409.1|13404.1|13407.7|13402.7|13412.4|13407.4|13406|13401|0
1611957000000|2021-01-29 21:50:00|13408.5|13403.5|13403.9|13398.9|13409.4|13404.4|13397.4|13392.4|0
1611957300000|2021-01-29 21:55:00|13404.7|13399.7|13398.4|13393.4|13407.1|13402.1|13395|13390|0
1612134000000|2021-01-31 23:00:00|13362.6|13357.6|13309|13304|13373.2|13368.2|13291.1|13286.1|0
1612134300000|2021-01-31 23:05:00|13309.8|13304.8|13314.3|13309.3|13342.9|13337.9|13309.8|13304.8|0
1612134600000|2021-01-31 23:10:00|13314.2|13309.2|13317.6|13312.6|13332.7|13327.7|13282.5|13277.5|0
1612134900000|2021-01-31 23:15:00|13318.5|13313.5|13289.2|13284.2|13323.9|13318.9|13282.3|13277.3|0
1612135200000|2021-01-31 23:20:00|13289.3|13284.3|13304.8|13299.8|13322.6|13317.6|13277.5|13272.5|0
1612135500000|2021-01-31 23:25:00|13305.2|13300.2|13310.9|13305.9|13319.7|13314.7|13292.5|13287.5|0
1612135800000|2021-01-31 23:30:00|13311.8|13306.8|13334.7|13329.7|13342.7|13337.7|13311.8|13306.8|0
1612136100000|2021-01-31 23:35:00|13335.1|13330.1|13337|13332|13343.7|13338.7|13330.6|13325.6|0
1612136400000|2021-01-31 23:40:00|13336.6|13331.6|13333.1|13328.1|13344.7|13339.7|13323.7|13318.7|0
1612136700000|2021-01-31 23:45:00|13335.1|13330.1|13329.6|13324.6|13343.9|13338.9|13329.6|13324.6|0
1612137000000|2021-01-31 23:50:00|13330.5|13325.5|13327.5|13322.5|13331.7|13326.7|13318.9|13313.9|0
1612137300000|2021-01-31 23:55:00|13328.3|13323.3|13335.7|13330.7|13337.4|13332.4|13321.5|13316.5|0
1612137600000|2021-02-01 00:00:00|13334.9|13329.9|13345.2|13340.2|13345.2|13340.2|13334.4|13329.4|0
1612137900000|2021-02-01 00:05:00|13344.8|13339.8|13339.7|13334.7|13344.9|13339.9|13333.6|13328.6|0
1612138200000|2021-02-01 00:10:00|13339.2|13334.2|13363.5|13358.5|13367|13362|13338|13333|0
1612138500000|2021-02-01 00:15:00|13363.9|13358.9|13418.6|13414.6|13419.1|13415.1|13363.7|13358.7|131
1612138800000|2021-02-01 00:20:00|13419.1|13415.1|13431.1|13427.1|13431.6|13427.6|13413.1|13409.1|64
1612139100000|2021-02-01 00:25:00|13430.6|13426.6|13434.1|13430.1|13441.1|13437.1|13429.6|13425.6|27
1612139400000|2021-02-01 00:30:00|13435.1|13431.1|13421.6|13417.6|13435.1|13431.1|13418.1|13414.1|42
1612139700000|2021-02-01 00:35:00|13421.1|13417.1|13406.1|13402.1|13422.1|13418.1|13399.1|13395.1|18
1612140000000|2021-02-01 00:40:00|13405.6|13401.6|13417.6|13413.6|13420.6|13416.6|13404.6|13400.6|14
1612140300000|2021-02-01 00:45:00|13417.1|13413.1|13424.6|13420.6|13432.1|13428.1|13416.6|13412.6|18
1612140600000|2021-02-01 00:50:00|13425.1|13421.1|13424.1|13420.1|13432.6|13428.6|13423.1|13419.1|18
1612140900000|2021-02-01 00:55:00|13424.6|13420.6|13428.6|13424.6|13430.6|13426.6|13418.6|13414.6|22
1612141200000|2021-02-01 01:00:00|13426.6|13422.6|13432.6|13428.6|13441.1|13437.1|13420.6|13416.6|47
1612141500000|2021-02-01 01:05:00|13433.1|13429.1|13429.1|13425.1|13437.6|13433.6|13425.6|13421.6|11
1612141800000|2021-02-01 01:10:00|13428.6|13424.6|13428.1|13424.1|13433.1|13429.1|13419.1|13415.1|16
1612142100000|2021-02-01 01:15:00|13427.6|13423.6|13441.1|13437.1|13447.1|13443.1|13426.6|13422.6|47
1612142400000|2021-02-01 01:20:00|13441.6|13437.6|13440.6|13436.6|13444.1|13440.1|13430.6|13426.6|27
1612142700000|2021-02-01 01:25:00|13441.1|13437.1|13457.6|13453.6|13459.1|13455.1|13440.1|13436.1|12
1612143000000|2021-02-01 01:30:00|13458.1|13454.1|13467.1|13463.1|13467.1|13463.1|13448.6|13444.6|19
1612143300000|2021-02-01 01:35:00|13467.6|13463.6|13471.6|13467.6|13472.1|13468.1|13464.1|13460.1|22
1612143600000|2021-02-01 01:40:00|13471.1|13467.1|13463.6|13459.6|13472.6|13468.6|13461.6|13457.6|10
1612143900000|2021-02-01 01:45:00|13463.1|13459.1|13454.1|13450.1|13467.6|13463.6|13448.6|13444.6|28
1612144200000|2021-02-01 01:50:00|13457.6|13453.6|13461.1|13457.1|13468.6|13464.6|13452.1|13448.1|36
1612144500000|2021-02-01 01:55:00|13461.6|13457.6|13454.6|13450.6|13465.1|13461.1|13453.1|13449.1|7
1612144800000|2021-02-01 02:00:00|13455.1|13451.1|13481.1|13477.1|13481.1|13477.1|13455.1|13451.1|31
1612145100000|2021-02-01 02:05:00|13480.6|13476.6|13472.6|13468.6|13481.1|13477.1|13469.6|13465.6|12
1612145400000|2021-02-01 02:10:00|13473.1|13469.1|13479.1|13475.1|13483.6|13479.6|13472.1|13468.1|5
1612145700000|2021-02-01 02:15:00|13483.6|13479.6|13478.6|13474.6|13483.6|13479.6|13470.6|13466.6|15
1612146000000|2021-02-01 02:20:00|13479.6|13475.6|13489.6|13485.6|13497.6|13493.6|13479.6|13475.6|26
1612146300000|2021-02-01 02:25:00|13490.1|13486.1|13485.6|13481.6|13493.6|13489.6|13484.1|13480.1|5
1612146600000|2021-02-01 02:30:00|13486.1|13482.1|13477.6|13473.6|13486.1|13482.1|13475.1|13471.1|16
1612146900000|2021-02-01 02:35:00|13477.1|13473.1|13468.6|13464.6|13477.1|13473.1|13467.6|13463.6|14
1612147200000|2021-02-01 02:40:00|13469.1|13465.1|13490.6|13486.6|13491.1|13487.1|13469.1|13465.1|8
1612147500000|2021-02-01 02:45:00|13490.1|13486.1|13485.1|13481.1|13492.6|13488.6|13478.1|13474.1|21
1612147800000|2021-02-01 02:50:00|13485.6|13481.6|13486.1|13482.1|13493.1|13489.1|13483.6|13479.6|2
1612148100000|2021-02-01 02:55:00|13486.6|13482.6|13488.1|13484.1|13488.6|13484.6|13475.6|13471.6|10
1612148400000|2021-02-01 03:00:00|13488.6|13484.6|13491.1|13487.1|13494.1|13490.1|13485.6|13481.6|7
1612148700000|2021-02-01 03:05:00|13491.6|13487.6|13494.6|13490.6|13501.6|13497.6|13491.6|13487.6|11
1612149000000|2021-02-01 03:10:00|13495.1|13491.1|13497.1|13493.1|13497.6|13493.6|13484.6|13480.6|9
1612149300000|2021-02-01 03:15:00|13495.1|13491.1|13506.1|13502.1|13509.1|13505.1|13488.1|13484.1|25
1612149600000|2021-02-01 03:20:00|13505.6|13501.6|13519.1|13515.1|13521.1|13517.1|13502.6|13498.6|34
1612149900000|2021-02-01 03:25:00|13519.6|13515.6|13520.1|13516.1|13523.1|13519.1|13515.6|13511.6|4
1612150200000|2021-02-01 03:30:00|13519.6|13515.6|13524.6|13520.6|13524.6|13520.6|13517.6|13513.6|13
1612150500000|2021-02-01 03:35:00|13524.1|13520.1|13512.1|13508.1|13524.1|13520.1|13511.6|13507.6|16
1612150800000|2021-02-01 03:40:00|13512.6|13508.6|13527.6|13523.6|13532.1|13528.1|13512.6|13508.6|36
1612151100000|2021-02-01 03:45:00|13528.6|13524.6|13533.6|13529.6|13539.1|13535.1|13528.1|13524.1|27
1612151400000|2021-02-01 03:50:00|13530.6|13526.6|13533.6|13529.6|13534.6|13530.6|13525.1|13521.1|22
1612151700000|2021-02-01 03:55:00|13534.1|13530.1|13529.1|13525.1|13534.1|13530.1|13527.1|13523.1|24
1612152000000|2021-02-01 04:00:00|13529.6|13525.6|13531.1|13527.1|13532.1|13528.1|13529.1|13525.1|6
1612152300000|2021-02-01 04:05:00|13530.6|13526.6|13524.6|13520.6|13530.6|13526.6|13520.1|13516.1|18
1612152600000|2021-02-01 04:10:00|13524.1|13520.1|13523.1|13519.1|13526.1|13522.1|13523.1|13519.1|6
1612152900000|2021-02-01 04:15:00|13522.6|13518.6|13519.6|13515.6|13522.6|13518.6|13513.6|13509.6|9
1612153200000|2021-02-01 04:20:00|13520.1|13516.1|13527.6|13523.6|13527.6|13523.6|13519.6|13515.6|4
1612153500000|2021-02-01 04:25:00|13528.6|13524.6|13530.6|13526.6|13538.6|13534.6|13528.1|13524.1|20
1612153800000|2021-02-01 04:30:00|13531.1|13527.1|13527.6|13523.6|13532.6|13528.6|13526.6|13522.6|3
1612154100000|2021-02-01 04:35:00|13528.1|13524.1|13531.6|13527.6|13532.1|13528.1|13526.6|13522.6|6
1612154400000|2021-02-01 04:40:00|13532.1|13528.1|13530.6|13526.6|13539.1|13535.1|13529.1|13525.1|4
1612154700000|2021-02-01 04:45:00|13529.6|13525.6|13533.1|13529.1|13538.6|13534.6|13529.6|13525.6|7
1612155000000|2021-02-01 04:50:00|13533.6|13529.6|13531.6|13527.6|13534.6|13530.6|13531.1|13527.1|2
1612155300000|2021-02-01 04:55:00|13532.1|13528.1|13536.1|13532.1|13536.1|13532.1|13530.6|13526.6|8
1612155600000|2021-02-01 05:00:00|13536.6|13532.6|13539.6|13535.6|13540.1|13536.1|13531.1|13527.1|26
1612155900000|2021-02-01 05:05:00|13540.1|13536.1|13541.1|13537.1|13544.6|13540.6|13537.1|13533.1|19
1612156200000|2021-02-01 05:10:00|13541.6|13537.6|13539.1|13535.1|13543.1|13539.1|13539.1|13535.1|8
1612156500000|2021-02-01 05:15:00|13539.6|13535.6|13541.6|13537.6|13541.6|13537.6|13534.1|13530.1|8
1612156800000|2021-02-01 05:20:00|13542.1|13538.1|13541.6|13537.6|13545.6|13541.6|13540.1|13536.1|8
1612157100000|2021-02-01 05:25:00|13541.1|13537.1|13532.1|13528.1|13542.1|13538.1|13531.6|13527.6|19
1612157400000|2021-02-01 05:30:00|13532.6|13528.6|13536.1|13532.1|13539.1|13535.1|13532.6|13528.6|15
1612157700000|2021-02-01 05:35:00|13536.6|13532.6|13535.6|13531.6|13543.6|13539.6|13534.6|13530.6|7
1612158000000|2021-02-01 05:40:00|13536.1|13532.1|13533.1|13529.1|13540.6|13536.6|13529.1|13525.1|27
1612158300000|2021-02-01 05:45:00|13533.6|13529.6|13540.1|13536.1|13544.6|13540.6|13530.6|13526.6|28
1612158600000|2021-02-01 05:50:00|13539.6|13535.6|13542.6|13538.6|13543.1|13539.1|13538.1|13534.1|2
1612158900000|2021-02-01 05:55:00|13543.1|13539.1|13541.6|13537.6|13546.1|13542.1|13539.6|13535.6|15
1612159200000|2021-02-01 06:00:00|13542.1|13538.1|13544.6|13540.6|13546.1|13542.1|13539.1|13535.1|24
1612159500000|2021-02-01 06:05:00|13545.1|13541.1|13547.6|13543.6|13549.6|13545.6|13542.6|13538.6|18
1612159800000|2021-02-01 06:10:00|13547.1|13543.1|13550.1|13546.1|13554.1|13550.1|13545.1|13541.1|15
1612160100000|2021-02-01 06:15:00|13550.6|13546.6|13555.1|13551.1|13557.1|13553.1|13550.6|13546.6|23
1612160400000|2021-02-01 06:20:00|13554.6|13550.6|13557.6|13553.6|13565.1|13561.1|13552.1|13548.1|82
1612160700000|2021-02-01 06:25:00|13556.1|13552.1|13545.6|13541.6|13557.6|13553.6|13545.1|13541.1|42
1612161000000|2021-02-01 06:30:00|13546.1|13542.1|13540.1|13536.1|13549.6|13545.6|13539.1|13535.1|53
1612161300000|2021-02-01 06:35:00|13539.6|13535.6|13537.6|13533.6|13543.1|13539.1|13534.6|13530.6|26
1612161600000|2021-02-01 06:40:00|13537.1|13533.1|13545.6|13541.6|13548.1|13544.1|13534.6|13530.6|32
1612161900000|2021-02-01 06:45:00|13545.1|13541.1|13545.6|13541.6|13546.1|13542.1|13543.1|13539.1|7
1612162200000|2021-02-01 06:50:00|13545.1|13541.1|13538.1|13534.1|13546.1|13542.1|13538.1|13534.1|13
1612162500000|2021-02-01 06:55:00|13538.6|13534.6|13549.1|13545.1|13549.6|13545.6|13531.1|13527.1|65
1612162800000|2021-02-01 07:00:00|13548.1|13546.1|13540.1|13538.1|13579.1|13577.1|13539.1|13537.1|414
1612163100000|2021-02-01 07:05:00|13540.6|13538.6|13521.6|13519.6|13546.6|13544.6|13515.1|13513.1|374
1612163400000|2021-02-01 07:10:00|13523.6|13521.6|13522.6|13520.6|13530.6|13528.6|13517.6|13515.6|137
1612163700000|2021-02-01 07:15:00|13521.1|13519.1|13551.1|13549.1|13558.6|13556.6|13520.1|13518.1|264
1612164000000|2021-02-01 07:20:00|13551.6|13549.6|13576.6|13574.6|13576.6|13574.6|13551.1|13549.1|213
1612164300000|2021-02-01 07:25:00|13577.1|13575.1|13579.6|13577.6|13599.6|13597.6|13571.6|13569.6|397
1612164600000|2021-02-01 07:30:00|13580.1|13578.1|13580.6|13578.6|13591.1|13589.1|13576.1|13574.1|279
1612164900000|2021-02-01 07:35:00|13581.1|13579.1|13574.1|13572.1|13586.1|13584.1|13572.1|13570.1|113
1612165200000|2021-02-01 07:40:00|13574.6|13572.6|13573.1|13571.1|13581.6|13579.6|13569.1|13567.1|125
1612165500000|2021-02-01 07:45:00|13576.6|13574.6|13567.1|13565.1|13576.6|13574.6|13565.6|13563.6|122
1612165800000|2021-02-01 07:50:00|13566.6|13564.6|13572.1|13570.1|13573.6|13571.6|13559.6|13557.6|103
1612166100000|2021-02-01 07:55:00|13571.6|13569.6|13580.1|13578.1|13583.1|13581.1|13565.6|13563.6|314
1612166400000|2021-02-01 08:00:00|13579.7|13578.5|13562.7|13561.5|13580.2|13579|13535.7|13534.5|1558
1612166700000|2021-02-01 08:05:00|13559.2|13558|13583.2|13582|13595.7|13594.5|13551.7|13550.5|1006
1612167000000|2021-02-01 08:10:00|13583.7|13582.5|13574.2|13573|13603.7|13602.5|13557.2|13556|940
1612167300000|2021-02-01 08:15:00|13575.2|13574|13591.2|13590|13592.7|13591.5|13572.7|13571.5|721
1612167600000|2021-02-01 08:20:00|13590.7|13589.5|13575.7|13574.5|13595.7|13594.5|13575.2|13574|611
1612167900000|2021-02-01 08:25:00|13575.2|13574|13555.7|13554.5|13585.7|13584.5|13554.7|13553.5|617
1612168200000|2021-02-01 08:30:00|13556.7|13555.5|13544.7|13543.5|13586.7|13585.5|13540.7|13539.5|699
1612168500000|2021-02-01 08:35:00|13539.7|13538.5|13552.7|13551.5|13553.7|13552.5|13518.7|13517.5|696
1612168800000|2021-02-01 08:40:00|13553.2|13552|13564.7|13563.5|13570.7|13569.5|13545.7|13544.5|578
1612169100000|2021-02-01 08:45:00|13565.2|13564|13574.7|13573.5|13581.2|13580|13565.2|13564|315
1612169400000|2021-02-01 08:50:00|13575.2|13574|13588.7|13587.5|13593.2|13592|13575.2|13574|396
1612169700000|2021-02-01 08:55:00|13589.2|13588|13589.7|13588.5|13598.7|13597.5|13575.2|13574|391
1612170000000|2021-02-01 09:00:00|13589.2|13588|13589.1|13587.9|13600.1|13598.9|13584.6|13583.4|347
1612170300000|2021-02-01 09:05:00|13589.6|13588.4|13590.1|13588.9|13593.1|13591.9|13576.6|13575.4|371
1612170600000|2021-02-01 09:10:00|13590.6|13589.4|13601.1|13599.9|13608.6|13607.4|13588.1|13586.9|460
1612170900000|2021-02-01 09:15:00|13601.6|13600.4|13615.6|13614.4|13627.6|13626.4|13599.1|13597.9|863
1612171200000|2021-02-01 09:20:00|13614.1|13612.9|13615.1|13613.9|13625.1|13623.9|13609.1|13607.9|375
1612171500000|2021-02-01 09:25:00|13615.6|13614.4|13609.6|13608.4|13624.6|13623.4|13604.6|13603.4|376
1612171800000|2021-02-01 09:30:00|13610.1|13608.9|13605.1|13603.9|13618.1|13616.9|13603.1|13601.9|201
1612172100000|2021-02-01 09:35:00|13604.6|13603.4|13589.1|13587.9|13608.6|13607.4|13586.6|13585.4|396
1612172400000|2021-02-01 09:40:00|13588.6|13587.4|13571.6|13570.4|13595.1|13593.9|13568.6|13567.4|445
1612172700000|2021-02-01 09:45:00|13571.1|13569.9|13563.6|13562.4|13576.6|13575.4|13550.1|13548.9|505
1612173000000|2021-02-01 09:50:00|13563.1|13561.9|13562.6|13561.4|13576.1|13574.9|13555.6|13554.4|349
1612173300000|2021-02-01 09:55:00|13561.6|13560.4|13574.1|13572.9|13576.1|13574.9|13559.6|13558.4|300
1612173600000|2021-02-01 10:00:00|13573.6|13572.4|13583.6|13582.4|13584.6|13583.4|13572.1|13570.9|228
1612173900000|2021-02-01 10:05:00|13583.1|13581.9|13588.6|13587.4|13589.1|13587.9|13575.6|13574.4|285
1612174200000|2021-02-01 10:10:00|13590.1|13588.9|13588.6|13587.4|13597.1|13595.9|13585.6|13584.4|154
1612174500000|2021-02-01 10:15:00|13589.1|13587.9|13591.6|13590.4|13596.1|13594.9|13584.1|13582.9|246
1612174800000|2021-02-01 10:20:00|13590.6|13589.4|13591.6|13590.4|13601.6|13600.4|13590.6|13589.4|196
1612175100000|2021-02-01 10:25:00|13591.1|13589.9|13597.1|13595.9|13602.6|13601.4|13588.6|13587.4|189
1612175400000|2021-02-01 10:30:00|13598.1|13596.9|13594.1|13592.9|13600.6|13599.4|13591.1|13589.9|265
1612175700000|2021-02-01 10:35:00|13594.6|13593.4|13602.6|13601.4|13607.6|13606.4|13592.6|13591.4|254
1612176000000|2021-02-01 10:40:00|13603.1|13601.9|13590.1|13588.9|13624.1|13622.9|13589.6|13588.4|510
1612176300000|2021-02-01 10:45:00|13590.6|13589.4|13597.6|13596.4|13602.6|13601.4|13590.6|13589.4|146
1612176600000|2021-02-01 10:50:00|13598.1|13596.9|13594.6|13593.4|13600.6|13599.4|13584.1|13582.9|195
1612176900000|2021-02-01 10:55:00|13595.6|13594.4|13584.6|13583.4|13595.6|13594.4|13581.6|13580.4|232
1612177200000|2021-02-01 11:00:00|13585.1|13583.9|13584.1|13582.9|13590.1|13588.9|13579.6|13578.4|129
1612177500000|2021-02-01 11:05:00|13583.6|13582.4|13600.6|13599.4|13605.1|13603.9|13582.6|13581.4|203
1612177800000|2021-02-01 11:10:00|13600.1|13598.9|13602.1|13600.9|13606.1|13604.9|13593.6|13592.4|161
1612178100000|2021-02-01 11:15:00|13602.6|13601.4|13614.6|13613.4|13620.6|13619.4|13602.6|13601.4|307
1612178400000|2021-02-01 11:20:00|13615.1|13613.9|13632.6|13631.4|13650.1|13648.9|13615.1|13613.9|983
1612178700000|2021-02-01 11:25:00|13633.1|13631.9|13643.6|13642.4|13645.1|13643.9|13627.6|13626.4|369
1612179000000|2021-02-01 11:30:00|13644.1|13642.9|13635.6|13634.4|13646.1|13644.9|13632.1|13630.9|383
1612179300000|2021-02-01 11:35:00|13635.1|13633.9|13629.6|13628.4|13635.1|13633.9|13627.6|13626.4|258
1612179600000|2021-02-01 11:40:00|13629.1|13627.9|13621.6|13620.4|13634.1|13632.9|13618.6|13617.4|242
1612179900000|2021-02-01 11:45:00|13621.1|13619.9|13620.6|13619.4|13628.6|13627.4|13618.1|13616.9|156
1612180200000|2021-02-01 11:50:00|13620.1|13618.9|13619.6|13618.4|13632.1|13630.9|13618.6|13617.4|222
1612180500000|2021-02-01 11:55:00|13619.1|13617.9|13614.1|13612.9|13621.6|13620.4|13612.6|13611.4|190
1612180800000|2021-02-01 12:00:00|13613.6|13612.4|13615.6|13614.4|13624.6|13623.4|13612.6|13611.4|231
1612181100000|2021-02-01 12:05:00|13616.6|13615.4|13615.6|13614.4|13624.1|13622.9|13611.6|13610.4|190
1612181400000|2021-02-01 12:10:00|13616.1|13614.9|13621.6|13620.4|13627.6|13626.4|13615.1|13613.9|158
1612181700000|2021-02-01 12:15:00|13622.1|13620.9|13624.6|13623.4|13633.6|13632.4|13620.6|13619.4|193
1612182000000|2021-02-01 12:20:00|13625.1|13623.9|13627.1|13625.9|13629.6|13628.4|13624.1|13622.9|90
1612182300000|2021-02-01 12:25:00|13626.6|13625.4|13631.6|13630.4|13637.1|13635.9|13626.6|13625.4|223
1612182600000|2021-02-01 12:30:00|13631.1|13629.9|13629.6|13628.4|13635.6|13634.4|13624.6|13623.4|145
1612182900000|2021-02-01 12:35:00|13629.1|13627.9|13635.6|13634.4|13636.6|13635.4|13623.6|13622.4|135
1612183200000|2021-02-01 12:40:00|13634.8|13633.6|13639.8|13638.6|13642.3|13641.1|13632.3|13631.1|238
1612183500000|2021-02-01 12:45:00|13639.3|13638.1|13632.8|13631.6|13640.8|13639.6|13630.8|13629.6|140
1612183800000|2021-02-01 12:50:00|13633.3|13632.1|13624.3|13623.1|13636.8|13635.6|13622.8|13621.6|128
1612184100000|2021-02-01 12:55:00|13623.8|13622.6|13624.3|13623.1|13629.3|13628.1|13619.3|13618.1|157
1612184400000|2021-02-01 13:00:00|13624.8|13623.6|13621.3|13620.1|13627.8|13626.6|13618.8|13617.6|155
1612184700000|2021-02-01 13:05:00|13620.8|13619.6|13621.3|13620.1|13624.3|13623.1|13614.8|13613.6|232
1612185000000|2021-02-01 13:10:00|13621.8|13620.6|13619.8|13618.6|13622.8|13621.6|13614.3|13613.1|174
1612185300000|2021-02-01 13:15:00|13620.3|13619.1|13621.8|13620.6|13624.3|13623.1|13618.8|13617.6|140
1612185600000|2021-02-01 13:20:00|13622.3|13621.1|13624.8|13623.6|13627.8|13626.6|13617.8|13616.6|183
1612185900000|2021-02-01 13:25:00|13625.3|13624.1|13617.8|13616.6|13625.8|13624.6|13614.3|13613.1|141
1612186200000|2021-02-01 13:30:00|13617.3|13616.1|13618.8|13617.6|13622.3|13621.1|13614.8|13613.6|149
1612186500000|2021-02-01 13:35:00|13619.3|13618.1|13635.8|13634.6|13637.3|13636.1|13617.8|13616.6|200
1612186800000|2021-02-01 13:40:00|13635.3|13634.1|13633.3|13632.1|13636.3|13635.1|13631.8|13630.6|149
1612187100000|2021-02-01 13:45:00|13633.8|13632.6|13628.3|13627.1|13637.8|13636.6|13627.8|13626.6|141
1612187400000|2021-02-01 13:50:00|13627.8|13626.6|13613.3|13612.1|13634.3|13633.1|13611.8|13610.6|342
1612187700000|2021-02-01 13:55:00|13613.8|13612.6|13615.8|13614.6|13624.3|13623.1|13611.3|13610.1|233
1612188000000|2021-02-01 14:00:00|13614.3|13613.1|13606.3|13605.1|13623.3|13622.1|13605.8|13604.6|346
1612188300000|2021-02-01 14:05:00|13605.8|13604.6|13610.8|13609.6|13617.3|13616.1|13605.3|13604.1|128
1612188600000|2021-02-01 14:10:00|13611.3|13610.1|13618.8|13617.6|13620.3|13619.1|13610.8|13609.6|153
1612188900000|2021-02-01 14:15:00|13619.3|13618.1|13616.3|13615.1|13625.3|13624.1|13610.8|13609.6|261
1612189200000|2021-02-01 14:20:00|13615.8|13614.6|13617.3|13616.1|13619.8|13618.6|13613.3|13612.1|146
1612189500000|2021-02-01 14:25:00|13617.8|13616.6|13627.3|13626.1|13630.3|13629.1|13615.8|13614.6|255
1612189800000|2021-02-01 14:30:00|13627.8|13626.6|13605.8|13604.6|13630.8|13629.6|13605.8|13604.6|432
1612190100000|2021-02-01 14:35:00|13607.8|13606.6|13605.8|13604.6|13623.8|13622.6|13598.3|13597.1|478
1612190400000|2021-02-01 14:40:00|13605.3|13604.1|13600.3|13599.1|13612.8|13611.6|13595.8|13594.6|361
1612190700000|2021-02-01 14:45:00|13599.8|13598.6|13595.3|13594.1|13607.3|13606.1|13589.3|13588.1|683
1612191000000|2021-02-01 14:50:00|13594.8|13593.6|13567.8|13566.6|13603.8|13602.6|13566.8|13565.6|725
1612191300000|2021-02-01 14:55:00|13569.8|13568.6|13587.8|13586.6|13598.3|13597.1|13568.3|13567.1|513
1612191600000|2021-02-01 15:00:00|13584.8|13583.6|13597.8|13596.6|13598.8|13597.6|13571.3|13570.1|578
1612191900000|2021-02-01 15:05:00|13597.3|13596.1|13581.8|13580.6|13600.3|13599.1|13578.3|13577.1|315
1612192200000|2021-02-01 15:10:00|13581.3|13580.1|13590.9|13589.7|13599.9|13598.7|13573.9|13572.7|485
1612192500000|2021-02-01 15:15:00|13591.4|13590.2|13597.9|13596.7|13603.4|13602.2|13584.9|13583.7|291
1612192800000|2021-02-01 15:20:00|13598.4|13597.2|13618.9|13617.7|13619.4|13618.2|13593.9|13592.7|396
1612193100000|2021-02-01 15:25:00|13618.4|13617.2|13603.9|13602.7|13619.9|13618.7|13603.9|13602.7|415
1612193400000|2021-02-01 15:30:00|13604.9|13603.7|13628.9|13627.7|13630.4|13629.2|13604.9|13603.7|392
1612193700000|2021-02-01 15:35:00|13628.4|13627.2|13616.9|13615.7|13631.9|13630.7|13614.9|13613.7|364
1612194000000|2021-02-01 15:40:00|13617.4|13616.2|13622.9|13621.7|13628.9|13627.7|13609.4|13608.2|295
1612194300000|2021-02-01 15:45:00|13623.4|13622.2|13615.9|13614.7|13626.9|13625.7|13612.4|13611.2|287
1612194600000|2021-02-01 15:50:00|13616.4|13615.2|13594.9|13593.7|13618.4|13617.2|13591.4|13590.2|405
1612194900000|2021-02-01 15:55:00|13595.4|13594.2|13591.9|13590.7|13601.4|13600.2|13590.9|13589.7|323
1612195200000|2021-02-01 16:00:00|13591.4|13590.2|13592.9|13591.7|13599.9|13598.7|13582.4|13581.2|402
1612195500000|2021-02-01 16:05:00|13593.4|13592.2|13595.9|13594.7|13609.4|13608.2|13592.4|13591.2|366
1612195800000|2021-02-01 16:10:00|13595.4|13594.2|13591.4|13590.2|13600.9|13599.7|13588.4|13587.2|302
1612196100000|2021-02-01 16:15:00|13590.9|13589.7|13599.9|13598.7|13603.4|13602.2|13586.4|13585.2|425
1612196400000|2021-02-01 16:20:00|13600.4|13599.2|13627.4|13626.2|13627.4|13626.2|13599.4|13598.2|466
1612196700000|2021-02-01 16:25:00|13626.9|13625.7|13632.4|13631.2|13640.4|13639.2|13622.9|13621.7|1490
1612197000000|2021-02-01 16:30:00|13631.4|13630.2|13621.8|13619.8|13637.8|13635.8|13617.3|13615.3|1640
1612197300000|2021-02-01 16:35:00|13622.3|13620.3|13630.3|13628.3|13632.3|13630.3|13617.8|13615.8|625
1612197600000|2021-02-01 16:40:00|13629.8|13627.8|13646.3|13644.3|13647.8|13645.8|13629.8|13627.8|475
1612197900000|2021-02-01 16:45:00|13646.8|13644.8|13648.8|13646.8|13652.8|13650.8|13646.3|13644.3|256
1612198200000|2021-02-01 16:50:00|13648.3|13646.3|13639.8|13637.8|13650.3|13648.3|13639.8|13637.8|238
1612198500000|2021-02-01 16:55:00|13640.3|13638.3|13624.3|13622.3|13640.8|13638.8|13623.3|13621.3|183
1612198800000|2021-02-01 17:00:00|13624.8|13622.8|13635.3|13633.3|13643.8|13641.8|13623.8|13621.8|179
1612199100000|2021-02-01 17:05:00|13635.8|13633.8|13631.8|13629.8|13640.3|13638.3|13631.8|13629.8|67
1612199400000|2021-02-01 17:10:00|13632.3|13630.3|13640.3|13638.3|13641.3|13639.3|13632.3|13630.3|93
1612199700000|2021-02-01 17:15:00|13640.8|13638.8|13637.8|13635.8|13643.3|13641.3|13637.8|13635.8|153
1612200000000|2021-02-01 17:20:00|13638.3|13636.3|13641.3|13639.3|13642.3|13640.3|13635.8|13633.8|144
1612200300000|2021-02-01 17:25:00|13641.8|13639.8|13640.8|13638.8|13643.8|13641.8|13638.3|13636.3|92
1612200600000|2021-02-01 17:30:00|13641.3|13639.3|13637.3|13635.3|13646.8|13644.8|13636.3|13634.3|101
1612200900000|2021-02-01 17:35:00|13637.8|13635.8|13627.3|13625.3|13638.8|13636.8|13625.8|13623.8|135
1612201200000|2021-02-01 17:40:00|13627.8|13625.8|13630.3|13628.3|13635.3|13633.3|13627.3|13625.3|85
1612201500000|2021-02-01 17:45:00|13630.8|13628.8|13635.3|13633.3|13637.3|13635.3|13629.8|13627.8|115
1612201800000|2021-02-01 17:50:00|13634.8|13632.8|13642.3|13640.3|13642.8|13640.8|13634.8|13632.8|57
1612202100000|2021-02-01 17:55:00|13642.8|13640.8|13645.3|13643.3|13646.8|13644.8|13639.8|13637.8|38
1612202400000|2021-02-01 18:00:00|13644.8|13642.8|13641.3|13639.3|13645.8|13643.8|13639.8|13637.8|113
1612202700000|2021-02-01 18:05:00|13640.8|13638.8|13639.3|13637.3|13642.8|13640.8|13635.8|13633.8|79
1612203000000|2021-02-01 18:10:00|13638.8|13636.8|13643.3|13641.3|13647.3|13645.3|13636.8|13634.8|77
1612203300000|2021-02-01 18:15:00|13643.8|13641.8|13643.3|13641.3|13644.8|13642.8|13638.8|13636.8|28
1612203600000|2021-02-01 18:20:00|13643.8|13641.8|13650.3|13648.3|13651.3|13649.3|13641.3|13639.3|65
1612203900000|2021-02-01 18:25:00|13650.8|13648.8|13648.3|13646.3|13651.8|13649.8|13647.8|13645.8|36
1612204200000|2021-02-01 18:30:00|13648.8|13646.8|13654.8|13652.8|13655.8|13653.8|13648.3|13646.3|83
1612204500000|2021-02-01 18:35:00|13654.3|13652.3|13644.3|13642.3|13655.3|13653.3|13640.8|13638.8|99
1612204800000|2021-02-01 18:40:00|13643.8|13641.8|13639.8|13637.8|13645.3|13643.3|13635.8|13633.8|131
1612205100000|2021-02-01 18:45:00|13640.3|13638.3|13636.8|13634.8|13641.8|13639.8|13634.3|13632.3|77
1612205400000|2021-02-01 18:50:00|13636.3|13634.3|13642.3|13640.3|13643.3|13641.3|13634.3|13632.3|67
1612205700000|2021-02-01 18:55:00|13642.8|13640.8|13651.8|13649.8|13652.3|13650.3|13641.8|13639.8|104
1612206000000|2021-02-01 19:00:00|13652.3|13650.3|13648.3|13646.3|13653.3|13651.3|13646.8|13644.8|38
1612206300000|2021-02-01 19:05:00|13648.8|13646.8|13650.3|13648.3|13650.8|13648.8|13644.8|13642.8|35
1612206600000|2021-02-01 19:10:00|13650.8|13648.8|13653.3|13651.3|13653.8|13651.8|13649.3|13647.3|66
1612206900000|2021-02-01 19:15:00|13653.8|13651.8|13655.3|13653.3|13657.8|13655.8|13653.8|13651.8|135
1612207200000|2021-02-01 19:20:00|13654.8|13652.8|13651.3|13649.3|13655.3|13653.3|13649.8|13647.8|38
1612207500000|2021-02-01 19:25:00|13651.8|13649.8|13657.3|13655.3|13657.3|13655.3|13651.8|13649.8|61
1612207800000|2021-02-01 19:30:00|13657.8|13655.8|13661.3|13659.3|13661.8|13659.8|13654.3|13652.3|145
1612208100000|2021-02-01 19:35:00|13661.8|13659.8|13659.3|13657.3|13663.8|13661.8|13658.3|13656.3|68
1612208400000|2021-02-01 19:40:00|13659.8|13657.8|13663.3|13661.3|13665.3|13663.3|13659.8|13657.8|55
1612208700000|2021-02-01 19:45:00|13663.8|13661.8|13664.8|13662.8|13666.3|13664.3|13663.8|13661.8|43
1612209000000|2021-02-01 19:50:00|13665.3|13663.3|13668.3|13666.3|13670.8|13668.8|13664.8|13662.8|85
1612209300000|2021-02-01 19:55:00|13667.8|13665.8|13662.3|13660.3|13668.8|13666.8|13657.8|13655.8|61
1612209600000|2021-02-01 20:00:00|13662.8|13660.8|13673.3|13671.3|13673.8|13671.8|13662.8|13660.8|75
1612209900000|2021-02-01 20:05:00|13673.8|13671.8|13675.3|13673.3|13675.8|13673.8|13665.8|13663.8|37
1612210200000|2021-02-01 20:10:00|13675.8|13673.8|13671.3|13669.3|13676.8|13674.8|13664.8|13662.8|78
1612210500000|2021-02-01 20:15:00|13671.8|13669.8|13674.3|13672.3|13674.8|13672.8|13669.3|13667.3|42
1612210800000|2021-02-01 20:20:00|13674.8|13672.8|13666.3|13664.3|13675.8|13673.8|13663.3|13661.3|44
1612211100000|2021-02-01 20:25:00|13666.8|13664.8|13666.3|13664.3|13670.8|13668.8|13665.3|13663.3|65
1612211400000|2021-02-01 20:30:00|13666.8|13664.8|13666.8|13664.8|13670.3|13668.3|13660.8|13658.8|85
1612211700000|2021-02-01 20:35:00|13667.3|13665.3|13673.8|13671.8|13675.3|13673.3|13665.3|13663.3|100
1612212000000|2021-02-01 20:40:00|13673.3|13671.3|13677.3|13675.3|13679.3|13677.3|13668.8|13666.8|59
1612212300000|2021-02-01 20:45:00|13676.8|13674.8|13679.3|13677.3|13680.8|13678.8|13671.8|13669.8|135
1612212600000|2021-02-01 20:50:00|13677.3|13675.3|13685.8|13683.8|13686.8|13684.8|13674.8|13672.8|165
1612212900000|2021-02-01 20:55:00|13685.3|13683.3|13663.3|13661.3|13685.3|13683.3|13663.3|13661.3|362
1612213200000|2021-02-01 21:00:00|13668.9|13663.9|13651.5|13646.5|13670.2|13665.2|13651.5|13646.5|22
1612213500000|2021-02-01 21:05:00|13652.3|13647.3|13655.1|13650.1|13658.7|13653.7|13651.3|13646.3|0
1612213800000|2021-02-01 21:10:00|13655.9|13650.9|13645.8|13640.8|13660.2|13655.2|13643.5|13638.5|0
1612214100000|2021-02-01 21:15:00|13645.6|13640.6|13647.2|13642.2|13649.5|13644.5|13645.6|13640.6|0
1612214400000|2021-02-01 21:20:00|13647.3|13642.3|13651.4|13646.4|13651.4|13646.4|13647.3|13642.3|0
1612214700000|2021-02-01 21:25:00|13652.4|13647.4|13658.1|13653.1|13658.5|13653.5|13652.4|13647.4|0
1612215000000|2021-02-01 21:30:00|13653.7|13648.7|13653|13648|13654.5|13649.5|13643.6|13638.6|0
1612215300000|2021-02-01 21:35:00|13652.1|13647.1|13661.6|13656.6|13665.7|13660.7|13652.1|13647.1|0
1612215600000|2021-02-01 21:40:00|13662.5|13657.5|13657.7|13652.7|13662.5|13657.5|13656|13651|0
1612215900000|2021-02-01 21:45:00|13658.5|13653.5|13663.3|13658.3|13664.9|13659.9|13658.4|13653.4|0
1612216200000|2021-02-01 21:50:00|13662.4|13657.4|13661.6|13656.6|13663.3|13658.3|13659.2|13654.2|0
1612216500000|2021-02-01 21:55:00|13660.8|13655.8|13668.2|13663.2|13671.8|13666.8|13660.8|13655.8|0
1612216800000|2021-02-01 22:00:00|13667.9|13662.9|13665.8|13660.8|13668.1|13663.1|13665.7|13660.7|0
1612217100000|2021-02-01 22:05:00|13665.7|13660.7|13662.3|13657.3|13666|13661|13662.3|13657.3|0
1612217400000|2021-02-01 22:10:00|13663|13658|13663|13658|13664|13659|13662.5|13657.5|0
1612217700000|2021-02-01 22:15:00|13663.5|13658.5|13665|13660|13665.2|13660.2|13663.5|13658.5|0
1612218000000|2021-02-01 22:20:00|13665.2|13660.2|13665.3|13660.3|13665.3|13660.3|13665|13660|0
1612218300000|2021-02-01 22:25:00|13665.5|13660.5|13667.6|13662.6|13667.6|13662.6|13665.3|13660.3|0
1612218600000|2021-02-01 22:30:00|13667.5|13662.5|13665.4|13660.4|13668.5|13663.5|13665.4|13660.4|0
1612218900000|2021-02-01 22:35:00|13665.9|13660.9|13667.3|13662.3|13667.6|13662.6|13665.9|13660.9|0
1612219200000|2021-02-01 22:40:00|13667.4|13662.4|13667.5|13662.5|13669.1|13664.1|13667.3|13662.3|0
1612219500000|2021-02-01 22:45:00|13668.2|13663.2|13667.6|13662.6|13668.2|13663.2|13667.5|13662.5|0
1612219800000|2021-02-01 22:50:00|13667.5|13662.5|13668|13663|13668|13663|13667.5|13662.5|0
1612220100000|2021-02-01 22:55:00|13668.2|13663.2|13668.7|13663.7|13670.5|13665.5|13667.7|13662.7|0
1612220400000|2021-02-01 23:00:00|13667.9|13662.9|13672.7|13667.7|13680.2|13675.2|13667.9|13662.9|0
1612220700000|2021-02-01 23:05:00|13673.1|13668.1|13679.2|13674.2|13680.8|13675.8|13671.8|13666.8|0
1612221000000|2021-02-01 23:10:00|13679.6|13674.6|13678.6|13673.6|13680|13675|13675.9|13670.9|0
1612221300000|2021-02-01 23:15:00|13678.2|13673.2|13680.4|13675.4|13680.8|13675.8|13674.5|13669.5|0
1612221600000|2021-02-01 23:20:00|13680|13675|13691|13686|13691.7|13686.7|13680|13675|0
1612221900000|2021-02-01 23:25:00|13692.6|13687.6|13687.8|13682.8|13693.5|13688.5|13686.2|13681.2|0
1612222200000|2021-02-01 23:30:00|13687.4|13682.4|13690.8|13685.8|13692.9|13687.9|13687.4|13682.4|0
1612222500000|2021-02-01 23:35:00|13691.2|13686.2|13684.2|13679.2|13691.2|13686.2|13682.5|13677.5|0
1612222800000|2021-02-01 23:40:00|13685|13680|13691.5|13686.5|13696|13691|13683.8|13678.8|0
1612223100000|2021-02-01 23:45:00|13690.7|13685.7|13693.8|13688.8|13695.1|13690.1|13690.7|13685.7|0
1612223400000|2021-02-01 23:50:00|13694.6|13689.6|13687|13682|13696.1|13691.1|13685.4|13680.4|0
1612223700000|2021-02-01 23:55:00|13687.3|13682.3|13685.4|13680.4|13687.8|13682.8|13681.3|13676.3|0
1612224000000|2021-02-02 00:00:00|13684.6|13679.6|13676.3|13671.3|13685.5|13680.5|13675.1|13670.1|0
1612224300000|2021-02-02 00:05:00|13675.9|13670.9|13670.9|13665.9|13677.8|13672.8|13670.2|13665.2|0
1612224600000|2021-02-02 00:10:00|13670.1|13665.1|13656.2|13651.2|13670.9|13665.9|13652.2|13647.2|0
1612224900000|2021-02-02 00:15:00|13657.1|13652.1|13649.8|13645.8|13657.9|13652.9|13637.8|13633.8|67
1612225200000|2021-02-02 00:20:00|13650.3|13646.3|13646.3|13642.3|13653.8|13649.8|13643.3|13639.3|20
1612225500000|2021-02-02 00:25:00|13645.8|13641.8|13643.8|13639.8|13649.8|13645.8|13643.3|13639.3|7
1612225800000|2021-02-02 00:30:00|13643.3|13639.3|13647.3|13643.3|13648.8|13644.8|13637.8|13633.8|8
1612226100000|2021-02-02 00:35:00|13648.3|13644.3|13645.3|13641.3|13649.8|13645.8|13644.3|13640.3|1
1612226400000|2021-02-02 00:40:00|13644.3|13640.3|13656.8|13652.8|13657.3|13653.3|13641.8|13637.8|18
1612226700000|2021-02-02 00:45:00|13657.3|13653.3|13655.8|13651.8|13657.3|13653.3|13653.8|13649.8|2
1612227000000|2021-02-02 00:50:00|13656.3|13652.3|13655.8|13651.8|13657.3|13653.3|13654.8|13650.8|2
1612227300000|2021-02-02 00:55:00|13656.3|13652.3|13664.8|13660.8|13665.3|13661.3|13654.8|13650.8|14
1612227600000|2021-02-02 01:00:00|13665.3|13661.3|13672.8|13668.8|13681.3|13677.3|13665.3|13661.3|29
1612227900000|2021-02-02 01:05:00|13673.3|13669.3|13676.3|13672.3|13681.8|13677.8|13671.3|13667.3|38
1612228200000|2021-02-02 01:10:00|13678.8|13674.8|13693.3|13689.3|13694.3|13690.3|13676.8|13672.8|25
1612228500000|2021-02-02 01:15:00|13693.8|13689.8|13700.8|13696.8|13705.8|13701.8|13692.3|13688.3|39
1612228800000|2021-02-02 01:20:00|13701.3|13697.3|13711.8|13707.8|13713.3|13709.3|13700.8|13696.8|13
1612229100000|2021-02-02 01:25:00|13712.3|13708.3|13709.3|13705.3|13713.3|13709.3|13705.3|13701.3|8
1612229400000|2021-02-02 01:30:00|13709.8|13705.8|13711.3|13707.3|13715.8|13711.8|13706.3|13702.3|30
1612229700000|2021-02-02 01:35:00|13711.8|13707.8|13705.8|13701.8|13713.3|13709.3|13704.8|13700.8|15
1612230000000|2021-02-02 01:40:00|13706.8|13702.8|13702.8|13698.8|13708.8|13704.8|13699.8|13695.8|17
1612230300000|2021-02-02 01:45:00|13703.3|13699.3|13697.3|13693.3|13703.8|13699.8|13695.3|13691.3|14
1612230600000|2021-02-02 01:50:00|13697.8|13693.8|13706.8|13702.8|13709.8|13705.8|13696.8|13692.8|43
1612230900000|2021-02-02 01:55:00|13707.8|13703.8|13704.8|13700.8|13709.8|13705.8|13702.8|13698.8|16
1612231200000|2021-02-02 02:00:00|13705.3|13701.3|13703.8|13699.8|13706.8|13702.8|13699.8|13695.8|24
1612231500000|2021-02-02 02:05:00|13704.3|13700.3|13703.3|13699.3|13706.3|13702.3|13700.8|13696.8|17
1612231800000|2021-02-02 02:10:00|13703.8|13699.8|13682.8|13678.8|13704.3|13700.3|13681.8|13677.8|35
1612232100000|2021-02-02 02:15:00|13683.8|13679.8|13686.3|13682.3|13686.3|13682.3|13681.3|13677.3|15
1612232400000|2021-02-02 02:20:00|13685.8|13681.8|13696.8|13692.8|13697.8|13693.8|13685.8|13681.8|24
1612232700000|2021-02-02 02:25:00|13698.3|13694.3|13693.3|13689.3|13698.8|13694.8|13692.3|13688.3|13
1612233000000|2021-02-02 02:30:00|13694.3|13690.3|13708.8|13704.8|13711.3|13707.3|13694.3|13690.3|29
1612233300000|2021-02-02 02:35:00|13708.3|13704.3|13711.3|13707.3|13715.3|13711.3|13707.3|13703.3|20
1612233600000|2021-02-02 02:40:00|13711.8|13707.8|13708.8|13704.8|13712.8|13708.8|13700.3|13696.3|26
1612233900000|2021-02-02 02:45:00|13708.3|13704.3|13712.3|13708.3|13712.3|13708.3|13704.8|13700.8|9
1612234200000|2021-02-02 02:50:00|13711.8|13707.8|13703.3|13699.3|13711.8|13707.8|13699.8|13695.8|19
1612234500000|2021-02-02 02:55:00|13703.8|13699.8|13701.8|13697.8|13705.8|13701.8|13700.3|13696.3|3
1612234800000|2021-02-02 03:00:00|13702.3|13698.3|13700.3|13696.3|13702.8|13698.8|13697.8|13693.8|4
1612235100000|2021-02-02 03:05:00|13700.8|13696.8|13691.3|13687.3|13702.8|13698.8|13691.3|13687.3|12
1612235400000|2021-02-02 03:10:00|13692.3|13688.3|13693.3|13689.3|13694.3|13690.3|13687.8|13683.8|5
1612235700000|2021-02-02 03:15:00|13692.3|13688.3|13700.8|13696.8|13700.8|13696.8|13691.3|13687.3|9
1612236000000|2021-02-02 03:20:00|13700.3|13696.3|13696.8|13692.8|13702.3|13698.3|13693.3|13689.3|2
1612236300000|2021-02-02 03:25:00|13696.3|13692.3|13695.8|13691.8|13700.3|13696.3|13694.8|13690.8|1
1612236600000|2021-02-02 03:30:00|13696.3|13692.3|13694.8|13690.8|13700.3|13696.3|13684.3|13680.3|15
1612236900000|2021-02-02 03:35:00|13694.3|13690.3|13695.8|13691.8|13695.8|13691.8|13688.3|13684.3|6
1612237200000|2021-02-02 03:40:00|13695.3|13691.3|13691.8|13687.8|13695.3|13691.3|13688.8|13684.8|6
1612237500000|2021-02-02 03:45:00|13692.3|13688.3|13693.3|13689.3|13694.3|13690.3|13691.3|13687.3|0
1612237800000|2021-02-02 03:50:00|13692.8|13688.8|13695.8|13691.8|13701.8|13697.8|13691.3|13687.3|29
1612238100000|2021-02-02 03:55:00|13694.8|13690.8|13696.8|13692.8|13696.8|13692.8|13693.3|13689.3|1
1612238400000|2021-02-02 04:00:00|13697.3|13693.3|13691.8|13687.8|13698.3|13694.3|13691.8|13687.8|1
1612238700000|2021-02-02 04:05:00|13692.3|13688.3|13692.8|13688.8|13693.3|13689.3|13691.3|13687.3|1
1612239000000|2021-02-02 04:10:00|13692.3|13688.3|13698.3|13694.3|13700.8|13696.8|13691.3|13687.3|19
1612239300000|2021-02-02 04:15:00|13697.8|13693.8|13698.8|13694.8|13700.8|13696.8|13696.3|13692.3|5
1612239600000|2021-02-02 04:20:00|13699.3|13695.3|13697.8|13693.8|13700.8|13696.8|13697.8|13693.8|0
1612239900000|2021-02-02 04:25:00|13698.3|13694.3|13696.8|13692.8|13698.8|13694.8|13695.3|13691.3|2
1612240200000|2021-02-02 04:30:00|13697.3|13693.3|13693.3|13689.3|13699.3|13695.3|13690.8|13686.8|5
1612240500000|2021-02-02 04:35:00|13693.8|13689.8|13689.3|13685.3|13693.8|13689.8|13687.3|13683.3|2
1612240800000|2021-02-02 04:40:00|13689.8|13685.8|13685.8|13681.8|13691.8|13687.8|13685.8|13681.8|6
1612241100000|2021-02-02 04:45:00|13687.3|13683.3|13686.3|13682.3|13688.3|13684.3|13686.3|13682.3|2
1612241400000|2021-02-02 04:50:00|13686.8|13682.8|13694.8|13690.8|13696.3|13692.3|13686.8|13682.8|4
1612241700000|2021-02-02 04:55:00|13695.3|13691.3|13690.8|13686.8|13698.8|13694.8|13690.8|13686.8|6
1612242000000|2021-02-02 05:00:00|13690.3|13686.3|13694.8|13690.8|13694.8|13690.8|13687.3|13683.3|3
1612242300000|2021-02-02 05:05:00|13695.3|13691.3|13693.8|13689.8|13698.8|13694.8|13692.3|13688.3|5
1612242600000|2021-02-02 05:10:00|13693.3|13689.3|13696.3|13692.3|13698.3|13694.3|13692.3|13688.3|7
1612242900000|2021-02-02 05:15:00|13695.8|13691.8|13690.8|13686.8|13695.8|13691.8|13686.8|13682.8|14
1612243200000|2021-02-02 05:20:00|13690.3|13686.3|13693.8|13689.8|13694.3|13690.3|13688.8|13684.8|2
1612243500000|2021-02-02 05:25:00|13692.3|13688.3|13692.8|13688.8|13693.8|13689.8|13686.8|13682.8|4
1612243800000|2021-02-02 05:30:00|13692.3|13688.3|13697.3|13693.3|13701.8|13697.8|13691.8|13687.8|24
1612244100000|2021-02-02 05:35:00|13698.3|13694.3|13690.8|13686.8|13699.8|13695.8|13687.8|13683.8|10
1612244400000|2021-02-02 05:40:00|13690.3|13686.3|13690.8|13686.8|13692.8|13688.8|13687.8|13683.8|10
1612244700000|2021-02-02 05:45:00|13690.3|13686.3|13689.8|13685.8|13693.8|13689.8|13686.8|13682.8|5
1612245000000|2021-02-02 05:50:00|13690.3|13686.3|13695.3|13691.3|13695.3|13691.3|13689.8|13685.8|8
1612245300000|2021-02-02 05:55:00|13694.3|13690.3|13706.3|13702.3|13707.8|13703.8|13694.3|13690.3|19
1612245600000|2021-02-02 06:00:00|13705.8|13701.8|13705.8|13701.8|13712.3|13708.3|13704.8|13700.8|18
1612245900000|2021-02-02 06:05:00|13706.3|13702.3|13704.8|13700.8|13708.3|13704.3|13697.3|13693.3|41
1612246200000|2021-02-02 06:10:00|13704.3|13700.3|13706.8|13702.8|13708.8|13704.8|13703.8|13699.8|8
1612246500000|2021-02-02 06:15:00|13706.3|13702.3|13704.8|13700.8|13707.3|13703.3|13704.3|13700.3|17
1612246800000|2021-02-02 06:20:00|13704.3|13700.3|13695.8|13691.8|13705.8|13701.8|13695.3|13691.3|35
1612247100000|2021-02-02 06:25:00|13696.3|13692.3|13695.3|13691.3|13698.8|13694.8|13692.8|13688.8|13
1612247400000|2021-02-02 06:30:00|13694.8|13690.8|13694.8|13690.8|13696.8|13692.8|13687.3|13683.3|57
1612247700000|2021-02-02 06:35:00|13694.3|13690.3|13693.3|13689.3|13694.3|13690.3|13690.3|13686.3|7
1612248000000|2021-02-02 06:40:00|13695.8|13691.8|13699.8|13695.8|13700.3|13696.3|13694.8|13690.8|36
1612248300000|2021-02-02 06:45:00|13699.3|13695.3|13701.3|13697.3|13704.8|13700.8|13699.3|13695.3|35
1612248600000|2021-02-02 06:50:00|13700.3|13696.3|13696.3|13692.3|13703.8|13699.8|13694.8|13690.8|23
1612248900000|2021-02-02 06:55:00|13696.8|13692.8|13701.8|13697.8|13702.3|13698.3|13695.8|13691.8|28
1612249200000|2021-02-02 07:00:00|13700.8|13698.8|13692.8|13690.8|13706.8|13704.8|13691.8|13689.8|208
1612249500000|2021-02-02 07:05:00|13690.8|13688.8|13697.3|13695.3|13703.8|13701.8|13690.3|13688.3|210
1612249800000|2021-02-02 07:10:00|13698.3|13696.3|13704.3|13702.3|13709.8|13707.8|13697.3|13695.3|120
1612250100000|2021-02-02 07:15:00|13703.8|13701.8|13682.3|13680.3|13703.8|13701.8|13681.3|13679.3|232
1612250400000|2021-02-02 07:20:00|13683.3|13681.3|13690.3|13688.3|13692.3|13690.3|13678.8|13676.8|198
1612250700000|2021-02-02 07:25:00|13690.8|13688.8|13692.3|13690.3|13695.8|13693.8|13682.8|13680.8|80
1612251000000|2021-02-02 07:30:00|13692.8|13690.8|13697.3|13695.3|13701.3|13699.3|13689.3|13687.3|141
1612251300000|2021-02-02 07:35:00|13697.8|13695.8|13709.3|13707.3|13712.8|13710.8|13697.3|13695.3|267
1612251600000|2021-02-02 07:40:00|13709.8|13707.8|13696.3|13694.3|13714.3|13712.3|13694.3|13692.3|245
1612251900000|2021-02-02 07:45:00|13695.8|13693.8|13700.3|13698.3|13701.3|13699.3|13686.3|13684.3|181
1612252200000|2021-02-02 07:50:00|13700.8|13698.8|13700.3|13698.3|13704.3|13702.3|13695.3|13693.3|144
1612252500000|2021-02-02 07:55:00|13699.8|13697.8|13704.8|13702.8|13710.3|13708.3|13695.3|13693.3|255
1612252800000|2021-02-02 08:00:00|13704.4|13703.2|13718.4|13717.2|13733.9|13732.7|13682.4|13681.2|1525
1612253100000|2021-02-02 08:05:00|13717.9|13716.7|13733.4|13732.2|13735.9|13734.7|13695.9|13694.7|1246
1612253400000|2021-02-02 08:10:00|13733.9|13732.7|13741.9|13740.7|13743.4|13742.2|13718.9|13717.7|901
1612253700000|2021-02-02 08:15:00|13742.4|13741.2|13794.4|13793.2|13799.9|13798.7|13736.9|13735.7|2248
1612254000000|2021-02-02 08:20:00|13793.9|13792.7|13791.9|13790.7|13804.4|13803.2|13780.9|13779.7|1260
1612254300000|2021-02-02 08:25:00|13791.4|13790.2|13772.4|13771.2|13792.4|13791.2|13765.4|13764.2|744
1612254600000|2021-02-02 08:30:00|13771.9|13770.7|13784.4|13783.2|13791.4|13790.2|13771.9|13770.7|686
1612254900000|2021-02-02 08:35:00|13783.9|13782.7|13765.4|13764.2|13789.9|13788.7|13760.4|13759.2|594
1612255200000|2021-02-02 08:40:00|13764.5|13763.3|13761|13759.8|13770.5|13769.3|13754.5|13753.3|542
1612255500000|2021-02-02 08:45:00|13760.5|13759.3|13759|13757.8|13775.5|13774.3|13756.5|13755.3|484
1612255800000|2021-02-02 08:50:00|13759.5|13758.3|13747.5|13746.3|13772|13770.8|13745|13743.8|497
1612256100000|2021-02-02 08:55:00|13747|13745.8|13772|13770.8|13774|13772.8|13746|13744.8|359
1612256400000|2021-02-02 09:00:00|13772.5|13771.3|13788|13786.8|13800|13798.8|13769.5|13768.3|765
1612256700000|2021-02-02 09:05:00|13787.5|13786.3|13807|13805.8|13819|13817.8|13781.5|13780.3|1028
1612257000000|2021-02-02 09:10:00|13806.5|13805.3|13805|13803.8|13818|13816.8|13801|13799.8|726
1612257300000|2021-02-02 09:15:00|13804.5|13803.3|13798|13796.8|13811.5|13810.3|13793.5|13792.3|500
1612257600000|2021-02-02 09:20:00|13798.5|13797.3|13804|13802.8|13811.5|13810.3|13797|13795.8|530
1612257900000|2021-02-02 09:25:00|13803.5|13802.3|13809|13807.8|13809.5|13808.3|13795|13793.8|369
1612258200000|2021-02-02 09:30:00|13808.5|13807.3|13795|13793.8|13813|13811.8|13791.5|13790.3|486
1612258500000|2021-02-02 09:35:00|13793.5|13792.3|13806|13804.8|13810|13808.8|13793|13791.8|346
1612258800000|2021-02-02 09:40:00|13806.5|13805.3|13809|13807.8|13817|13815.8|13802.5|13801.3|286
1612259100000|2021-02-02 09:45:00|13809.5|13808.3|13806|13804.8|13811.5|13810.3|13796.5|13795.3|224
1612259400000|2021-02-02 09:50:00|13805.5|13804.3|13807|13805.8|13814.5|13813.3|13797.5|13796.3|251
1612259700000|2021-02-02 09:55:00|13807.5|13806.3|13804.5|13803.3|13811|13809.8|13801.5|13800.3|458
1612260000000|2021-02-02 10:00:00|13805|13803.8|13806.5|13805.3|13809.5|13808.3|13800|13798.8|319
1612260300000|2021-02-02 10:05:00|13807|13805.8|13812.5|13811.3|13813.5|13812.3|13804.5|13803.3|228
1612260600000|2021-02-02 10:10:00|13812|13810.8|13803.5|13802.3|13812.5|13811.3|13799|13797.8|233
1612260900000|2021-02-02 10:15:00|13803|13801.8|13793|13791.8|13804.5|13803.3|13791|13789.8|320
1612261200000|2021-02-02 10:20:00|13792|13790.8|13790|13788.8|13796.5|13795.3|13788.5|13787.3|247
1612261500000|2021-02-02 10:25:00|13789.5|13788.3|13785|13783.8|13803.5|13802.3|13784.5|13783.3|371
1612261800000|2021-02-02 10:30:00|13785.5|13784.3|13793|13791.8|13798.5|13797.3|13782|13780.8|271
1612262100000|2021-02-02 10:35:00|13793.5|13792.3|13813|13811.8|13813.5|13812.3|13793|13791.8|451
1612262400000|2021-02-02 10:40:00|13812.5|13811.3|13804|13802.8|13816.5|13815.3|13802|13800.8|262
1612262700000|2021-02-02 10:45:00|13804.5|13803.3|13810|13808.8|13812|13810.8|13799|13797.8|177
1612263000000|2021-02-02 10:50:00|13809.5|13808.3|13804|13802.8|13814|13812.8|13798.5|13797.3|150
1612263300000|2021-02-02 10:55:00|13803.5|13802.3|13803|13801.8|13808.5|13807.3|13797.5|13796.3|135
1612263600000|2021-02-02 11:00:00|13803.5|13802.3|13800.5|13799.3|13805|13803.8|13798.5|13797.3|137
1612263900000|2021-02-02 11:05:00|13801.5|13800.3|13805|13803.8|13811.5|13810.3|13799|13797.8|179
1612264200000|2021-02-02 11:10:00|13804.5|13803.3|13798|13796.8|13804.5|13803.3|13795.5|13794.3|146
1612264500000|2021-02-02 11:15:00|13798.5|13797.3|13798|13796.8|13799|13797.8|13792.5|13791.3|194
1612264800000|2021-02-02 11:20:00|13797.5|13796.3|13789|13787.8|13799.5|13798.3|13788|13786.8|133
1612265100000|2021-02-02 11:25:00|13789.5|13788.3|13786|13784.8|13793|13791.8|13785.5|13784.3|216
1612265400000|2021-02-02 11:30:00|13785.5|13784.3|13782|13780.8|13786.5|13785.3|13778.5|13777.3|181
1612265700000|2021-02-02 11:35:00|13781.5|13780.3|13772.5|13771.3|13782|13780.8|13769.5|13768.3|407
1612266000000|2021-02-02 11:40:00|13773.5|13772.3|13776.5|13775.3|13777|13775.8|13768.5|13767.3|283
1612266300000|2021-02-02 11:45:00|13777|13775.8|13777.5|13776.3|13780.5|13779.3|13771|13769.8|191
1612266600000|2021-02-02 11:50:00|13778|13776.8|13777|13775.8|13778.5|13777.3|13773|13771.8|111
1612266900000|2021-02-02 11:55:00|13776.5|13775.3|13762.5|13761.3|13778.5|13777.3|13762.5|13761.3|158
1612267200000|2021-02-02 12:00:00|13763|13761.8|13770|13768.8|13771|13769.8|13758.5|13757.3|303
1612267500000|2021-02-02 12:05:00|13770.5|13769.3|13775.5|13774.3|13780.5|13779.3|13769|13767.8|249
1612267800000|2021-02-02 12:10:00|13775|13773.8|13781.5|13780.3|13783|13781.8|13770|13768.8|212
1612268100000|2021-02-02 12:15:00|13781|13779.8|13776|13774.8|13785.5|13784.3|13775|13773.8|238
1612268400000|2021-02-02 12:20:00|13775.5|13774.3|13779|13777.8|13788|13786.8|13775.5|13774.3|247
1612268700000|2021-02-02 12:25:00|13780|13778.8|13784|13782.8|13788|13786.8|13778|13776.8|191
1612269000000|2021-02-02 12:30:00|13784.5|13783.3|13784|13782.8|13786.5|13785.3|13780|13778.8|114
1612269300000|2021-02-02 12:35:00|13783.5|13782.3|13776|13774.8|13786|13784.8|13774|13772.8|142
1612269600000|2021-02-02 12:40:00|13776.6|13775.4|13769.1|13767.9|13780.1|13778.9|13767.6|13766.4|247
1612269900000|2021-02-02 12:45:00|13768.6|13767.4|13770.6|13769.4|13773.1|13771.9|13758.6|13757.4|266
1612270200000|2021-02-02 12:50:00|13770.1|13768.9|13773.6|13772.4|13775.6|13774.4|13766.6|13765.4|141
1612270500000|2021-02-02 12:55:00|13773.1|13771.9|13767.6|13766.4|13777.1|13775.9|13766.6|13765.4|165
1612270800000|2021-02-02 13:00:00|13767.1|13765.9|13767.1|13765.9|13773.6|13772.4|13765.6|13764.4|296
1612271100000|2021-02-02 13:05:00|13767.6|13766.4|13773.6|13772.4|13774.6|13773.4|13759.6|13758.4|349
1612271400000|2021-02-02 13:10:00|13774.1|13772.9|13777.6|13776.4|13785.1|13783.9|13773.1|13771.9|321
1612271700000|2021-02-02 13:15:00|13778.1|13776.9|13767.6|13766.4|13778.1|13776.9|13763.1|13761.9|197
1612272000000|2021-02-02 13:20:00|13767.1|13765.9|13772.6|13771.4|13773.1|13771.9|13765.6|13764.4|137
1612272300000|2021-02-02 13:25:00|13772.1|13770.9|13756.6|13755.4|13772.6|13771.4|13756.1|13754.9|266
1612272600000|2021-02-02 13:30:00|13757.1|13755.9|13753.1|13751.9|13758.1|13756.9|13750.1|13748.9|287
1612272900000|2021-02-02 13:35:00|13752.6|13751.4|13757.6|13756.4|13763.1|13761.9|13751.1|13749.9|192
1612273200000|2021-02-02 13:40:00|13758.1|13756.9|13752.6|13751.4|13758.1|13756.9|13744.6|13743.4|298
1612273500000|2021-02-02 13:45:00|13752.1|13750.9|13756.1|13754.9|13756.6|13755.4|13742.1|13740.9|280
1612273800000|2021-02-02 13:50:00|13756.6|13755.4|13763.1|13761.9|13764.6|13763.4|13755.1|13753.9|211
1612274100000|2021-02-02 13:55:00|13762.6|13761.4|13755.1|13753.9|13768.6|13767.4|13755.1|13753.9|209
1612274400000|2021-02-02 14:00:00|13755.6|13754.4|13755.1|13753.9|13760.1|13758.9|13751.1|13749.9|226
1612274700000|2021-02-02 14:05:00|13754.6|13753.4|13757.6|13756.4|13763.1|13761.9|13753.1|13751.9|218
1612275000000|2021-02-02 14:10:00|13757.1|13755.9|13752.6|13751.4|13763.6|13762.4|13752.1|13750.9|176
1612275300000|2021-02-02 14:15:00|13752.1|13750.9|13758.6|13757.4|13762.1|13760.9|13749.1|13747.9|136
1612275600000|2021-02-02 14:20:00|13758.1|13756.9|13768.6|13767.4|13770.6|13769.4|13758.1|13756.9|153
1612275900000|2021-02-02 14:25:00|13769.1|13767.9|13775.6|13774.4|13779.1|13777.9|13763.1|13761.9|325
1612276200000|2021-02-02 14:30:00|13776.1|13774.9|13787.6|13786.4|13788.6|13787.4|13766.1|13764.9|454
1612276500000|2021-02-02 14:35:00|13788.1|13786.9|13784.6|13783.4|13792.6|13791.4|13776.6|13775.4|633
1612276800000|2021-02-02 14:40:00|13785.6|13784.4|13795.1|13793.9|13797.6|13796.4|13780.6|13779.4|448
1612277100000|2021-02-02 14:45:00|13795.6|13794.4|13784.6|13783.4|13796.1|13794.9|13778.6|13777.4|535
1612277400000|2021-02-02 14:50:00|13785.1|13783.9|13786.6|13785.4|13786.6|13785.4|13773.1|13771.9|448
1612277700000|2021-02-02 14:55:00|13787.1|13785.9|13796.6|13795.4|13808.1|13806.9|13783.1|13781.9|706
1612278000000|2021-02-02 15:00:00|13797.1|13795.9|13804.6|13803.4|13810.6|13809.4|13795.6|13794.4|559
1612278300000|2021-02-02 15:05:00|13803.6|13802.4|13809.6|13808.4|13811.1|13809.9|13797.6|13796.4|352
1612278600000|2021-02-02 15:10:00|13810.1|13808.9|13803.6|13802.4|13812.1|13810.9|13799.6|13798.4|272
1612278900000|2021-02-02 15:15:00|13803.1|13801.9|13817.1|13815.9|13822.6|13821.4|13803.1|13801.9|610
1612279200000|2021-02-02 15:20:00|13817.6|13816.4|13813.6|13812.4|13826.6|13825.4|13812.1|13810.9|427
1612279500000|2021-02-02 15:25:00|13814.1|13812.9|13800.1|13798.9|13814.1|13812.9|13799.6|13798.4|501
1612279800000|2021-02-02 15:30:00|13799.6|13798.4|13813.1|13811.9|13818.1|13816.9|13799.6|13798.4|381
1612280100000|2021-02-02 15:35:00|13812.6|13811.4|13824.1|13822.9|13826.6|13825.4|13806.6|13805.4|352
1612280400000|2021-02-02 15:40:00|13823.6|13822.4|13816.1|13814.9|13833.1|13831.9|13809.1|13807.9|639
1612280700000|2021-02-02 15:45:00|13816.6|13815.4|13828.1|13826.9|13832.6|13831.4|13816.1|13814.9|377
1612281000000|2021-02-02 15:50:00|13828.6|13827.4|13825.1|13823.9|13829.1|13827.9|13821.1|13819.9|296
1612281300000|2021-02-02 15:55:00|13824.6|13823.4|13825.1|13823.9|13832.1|13830.9|13822.6|13821.4|318
1612281600000|2021-02-02 16:00:00|13825.6|13824.4|13835.6|13834.4|13837.6|13836.4|13821.6|13820.4|387
1612281900000|2021-02-02 16:05:00|13835.1|13833.9|13830.6|13829.4|13839.1|13837.9|13825.6|13824.4|286
1612282200000|2021-02-02 16:10:00|13830.1|13828.9|13843.1|13841.9|13843.6|13842.4|13827.1|13825.9|310
1612282500000|2021-02-02 16:15:00|13842.1|13840.9|13846.1|13844.9|13846.6|13845.4|13834.6|13833.4|323
1612282800000|2021-02-02 16:20:00|13846.6|13845.4|13834.6|13833.4|13847.6|13846.4|13828.6|13827.4|519
1612283100000|2021-02-02 16:25:00|13834.1|13832.9|13833.1|13831.9|13842.1|13840.9|13828.6|13827.4|979
1612283400000|2021-02-02 16:30:00|13833.5|13831.5|13834|13832|13840.5|13838.5|13818|13816|1617
1612283700000|2021-02-02 16:35:00|13834.5|13832.5|13846.5|13844.5|13851.5|13849.5|13833.5|13831.5|846
1612284000000|2021-02-02 16:40:00|13846|13844|13847.5|13845.5|13849|13847|13844|13842|198
1612284300000|2021-02-02 16:45:00|13848|13846|13846.5|13844.5|13852|13850|13843|13841|218
1612284600000|2021-02-02 16:50:00|13847|13845|13845|13843|13849|13847|13840|13838|180
1612284900000|2021-02-02 16:55:00|13845.5|13843.5|13851|13849|13853|13851|13845.5|13843.5|223
1612285200000|2021-02-02 17:00:00|13851.5|13849.5|13855.5|13853.5|13856|13854|13849.5|13847.5|142
1612285500000|2021-02-02 17:05:00|13856|13854|13858|13856|13860|13858|13852|13850|262
1612285800000|2021-02-02 17:10:00|13858.5|13856.5|13862.5|13860.5|13863.5|13861.5|13855.5|13853.5|146
1612286100000|2021-02-02 17:15:00|13863|13861|13851.5|13849.5|13863|13861|13850.5|13848.5|107
1612286400000|2021-02-02 17:20:00|13851|13849|13849|13847|13855.5|13853.5|13848.5|13846.5|103
1612286700000|2021-02-02 17:25:00|13849.5|13847.5|13844.5|13842.5|13850.5|13848.5|13842|13840|162
1612287000000|2021-02-02 17:30:00|13845|13843|13846.5|13844.5|13851.5|13849.5|13845|13843|98
1612287300000|2021-02-02 17:35:00|13847|13845|13847.5|13845.5|13851.5|13849.5|13846.5|13844.5|44
1612287600000|2021-02-02 17:40:00|13847|13845|13847|13845|13848.5|13846.5|13843.5|13841.5|74
1612287900000|2021-02-02 17:45:00|13847.5|13845.5|13847.5|13845.5|13849|13847|13846|13844|48
1612288200000|2021-02-02 17:50:00|13848|13846|13846|13844|13849|13847|13845|13843|54
1612288500000|2021-02-02 17:55:00|13846.5|13844.5|13862.5|13860.5|13862.5|13860.5|13845.5|13843.5|126
1612288800000|2021-02-02 18:00:00|13863|13861|13852|13850|13863|13861|13852|13850|77
1612289100000|2021-02-02 18:05:00|13852.5|13850.5|13853|13851|13853.5|13851.5|13850|13848|41
1612289400000|2021-02-02 18:10:00|13853.5|13851.5|13850|13848|13855|13853|13849|13847|40
1612289700000|2021-02-02 18:15:00|13850.5|13848.5|13842|13840|13851.5|13849.5|13841.5|13839.5|55
1612290000000|2021-02-02 18:20:00|13842.5|13840.5|13843|13841|13844.5|13842.5|13840.5|13838.5|55
1612290300000|2021-02-02 18:25:00|13843.5|13841.5|13845.5|13843.5|13847|13845|13841|13839|66
1612290600000|2021-02-02 18:30:00|13846|13844|13847.5|13845.5|13851|13849|13846|13844|93
1612290900000|2021-02-02 18:35:00|13847|13845|13853.5|13851.5|13854.5|13852.5|13845.5|13843.5|21
1612291200000|2021-02-02 18:40:00|13854|13852|13855.5|13853.5|13856.5|13854.5|13853|13851|44
1612291500000|2021-02-02 18:45:00|13856|13854|13847|13845|13857.5|13855.5|13846.5|13844.5|58
1612291800000|2021-02-02 18:50:00|13846.5|13844.5|13843.5|13841.5|13847.5|13845.5|13843|13841|60
1612292100000|2021-02-02 18:55:00|13844|13842|13847.5|13845.5|13849.5|13847.5|13844|13842|62
1612292400000|2021-02-02 19:00:00|13848|13846|13850|13848|13851.5|13849.5|13846|13844|24
1612292700000|2021-02-02 19:05:00|13851|13849|13854.5|13852.5|13858.5|13856.5|13850.5|13848.5|61
1612293000000|2021-02-02 19:10:00|13854|13852|13856|13854|13857|13855|13853.5|13851.5|19
1612293300000|2021-02-02 19:15:00|13856.5|13854.5|13851.5|13849.5|13858.5|13856.5|13847.5|13845.5|87
1612293600000|2021-02-02 19:20:00|13852|13850|13847|13845|13853.5|13851.5|13846|13844|37
1612293900000|2021-02-02 19:25:00|13846.5|13844.5|13848.5|13846.5|13849|13847|13843|13841|58
1612294200000|2021-02-02 19:30:00|13849|13847|13856|13854|13857.5|13855.5|13848.5|13846.5|40
1612294500000|2021-02-02 19:35:00|13856.5|13854.5|13859|13857|13859.5|13857.5|13856|13854|36
1612294800000|2021-02-02 19:40:00|13859.5|13857.5|13856|13854|13859.5|13857.5|13855.5|13853.5|41
1612295100000|2021-02-02 19:45:00|13856.5|13854.5|13855.5|13853.5|13857|13855|13854|13852|42
1612295400000|2021-02-02 19:50:00|13855|13853|13855.5|13853.5|13857|13855|13849.5|13847.5|68
1612295700000|2021-02-02 19:55:00|13855|13853|13859.5|13857.5|13860.5|13858.5|13854|13852|51
1612296000000|2021-02-02 20:00:00|13860|13858|13860|13858|13862|13860|13852.5|13850.5|57
1612296300000|2021-02-02 20:05:00|13859.5|13857.5|13857|13855|13859.5|13857.5|13855|13853|31
1612296600000|2021-02-02 20:10:00|13857.5|13855.5|13848|13846|13857.5|13855.5|13848|13846|106
1612296900000|2021-02-02 20:15:00|13847.5|13845.5|13851.5|13849.5|13854|13852|13846.5|13844.5|71
1612297200000|2021-02-02 20:20:00|13852|13850|13851.5|13849.5|13853.5|13851.5|13850.5|13848.5|20
1612297500000|2021-02-02 20:25:00|13851|13849|13855.5|13853.5|13858|13856|13851|13849|37
1612297800000|2021-02-02 20:30:00|13855|13853|13860|13858|13860.5|13858.5|13853|13851|93
1612298100000|2021-02-02 20:35:00|13859.5|13857.5|13876|13874|13876|13874|13858.5|13856.5|258
1612298400000|2021-02-02 20:40:00|13875.5|13873.5|13862|13860|13878|13876|13861|13859|239
1612298700000|2021-02-02 20:45:00|13862.5|13860.5|13870.5|13868.5|13878|13876|13861.5|13859.5|348
1612299000000|2021-02-02 20:50:00|13871|13869|13869.5|13867.5|13879.5|13877.5|13867|13865|287
1612299300000|2021-02-02 20:55:00|13869|13867|13871.5|13869.5|13884|13882|13867.5|13865.5|387
1612299600000|2021-02-02 21:00:00|13872.2|13867.2|13889.4|13884.4|13890.2|13885.2|13856.7|13851.7|15
1612299900000|2021-02-02 21:05:00|13890.2|13885.2|13875.6|13870.6|13899.9|13894.9|13873.1|13868.1|0
1612300200000|2021-02-02 21:10:00|13876.4|13871.4|13884.8|13879.8|13885.1|13880.1|13872.4|13867.4|0
1612300500000|2021-02-02 21:15:00|13884.7|13879.7|13879.5|13874.5|13884.7|13879.7|13879.5|13874.5|0
1612300800000|2021-02-02 21:20:00|13879.8|13874.8|13881.7|13876.7|13882.6|13877.6|13879.5|13874.5|0
1612301100000|2021-02-02 21:25:00|13881.4|13876.4|13882.2|13877.2|13883|13878|13878.9|13873.9|0
1612301400000|2021-02-02 21:30:00|13880.2|13875.2|13869.7|13864.7|13880.2|13875.2|13866.3|13861.3|0
1612301700000|2021-02-02 21:35:00|13868.9|13863.9|13871|13866|13875|13870|13868.1|13863.1|0
1612302000000|2021-02-02 21:40:00|13870.2|13865.2|13881.9|13876.9|13885.7|13880.7|13870|13865|0
1612302300000|2021-02-02 21:45:00|13882.7|13877.7|13883.9|13878.9|13884.6|13879.6|13880.6|13875.6|0
1612302600000|2021-02-02 21:50:00|13883.1|13878.1|13887|13882|13887.9|13882.9|13882.2|13877.2|0
1612302900000|2021-02-02 21:55:00|13887.8|13882.8|13889.9|13884.9|13891.9|13886.9|13887|13882|0
1612303200000|2021-02-02 22:00:00|13888.6|13883.6|13889.6|13884.6|13889.7|13884.7|13887.2|13882.2|0
1612303500000|2021-02-02 22:05:00|13888.5|13883.5|13893.5|13888.5|13893.8|13888.8|13888.5|13883.5|0
1612303800000|2021-02-02 22:10:00|13891.4|13886.4|13891.9|13886.9|13892.7|13887.7|13889.8|13884.8|0
1612304100000|2021-02-02 22:15:00|13890.6|13885.6|13891.3|13886.3|13892.2|13887.2|13889|13884|0
1612304400000|2021-02-02 22:20:00|13891.2|13886.2|13890.9|13885.9|13891.2|13886.2|13889.3|13884.3|0
1612304700000|2021-02-02 22:25:00|13891.1|13886.1|13890.3|13885.3|13891.1|13886.1|13889.1|13884.1|0
1612305000000|2021-02-02 22:30:00|13889.1|13884.1|13888.1|13883.1|13889.9|13884.9|13888.1|13883.1|0
1612305300000|2021-02-02 22:35:00|13889.1|13884.1|13889.9|13884.9|13890|13885|13888.8|13883.8|0
1612305600000|2021-02-02 22:40:00|13889.2|13884.2|13889.1|13884.1|13891.7|13886.7|13888.7|13883.7|0
1612305900000|2021-02-02 22:45:00|13888.6|13883.6|13891|13886|13891|13886|13888.1|13883.1|0
1612306200000|2021-02-02 22:50:00|13890.9|13885.9|13892.4|13887.4|13892.4|13887.4|13890.2|13885.2|0
1612306500000|2021-02-02 22:55:00|13892.5|13887.5|13891.8|13886.8|13894.8|13889.8|13889.4|13884.4|0
1612306800000|2021-02-02 23:00:00|13895|13890|13887.3|13882.3|13899.2|13894.2|13886.1|13881.1|0
1612307100000|2021-02-02 23:05:00|13888.1|13883.1|13882.5|13877.5|13888.1|13883.1|13880.6|13875.6|0
1612307400000|2021-02-02 23:10:00|13882.9|13877.9|13898.3|13893.3|13903.7|13898.7|13882.5|13877.5|0
1612307700000|2021-02-02 23:15:00|13897.9|13892.9|13911.3|13906.3|13912.7|13907.7|13897.5|13892.5|0
1612308000000|2021-02-02 23:20:00|13911.5|13906.5|13911.5|13906.5|13914|13909|13903.6|13898.6|0
1612308300000|2021-02-02 23:25:00|13911.1|13906.1|13909.2|13904.2|13914|13909|13909.2|13904.2|0
1612308600000|2021-02-02 23:30:00|13909.6|13904.6|13909.9|13904.9|13912.7|13907.7|13905.4|13900.4|0
1612308900000|2021-02-02 23:35:00|13909.5|13904.5|13915.2|13910.2|13916.4|13911.4|13909.5|13904.5|0
1612309200000|2021-02-02 23:40:00|13916|13911|13918.1|13913.1|13919.1|13914.1|13913.9|13908.9|0
1612309500000|2021-02-02 23:45:00|13917.3|13912.3|13906|13901|13917.3|13912.3|13903.9|13898.9|0
1612309800000|2021-02-02 23:50:00|13905.2|13900.2|13904.6|13899.6|13907.6|13902.6|13901.3|13896.3|0
1612310100000|2021-02-02 23:55:00|13905|13900|13896.8|13891.8|13906.9|13901.9|13894.5|13889.5|0
1612310400000|2021-02-03 00:00:00|13897.6|13892.6|13889|13884|13899.3|13894.3|13885.8|13880.8|0
1612310700000|2021-02-03 00:05:00|13889.1|13884.1|13891.6|13886.6|13894.8|13889.8|13883.3|13878.3|0
1612311000000|2021-02-03 00:10:00|13890.8|13885.8|13889.4|13884.4|13897.4|13892.4|13889|13884|0
1612311300000|2021-02-03 00:15:00|13889.8|13884.8|13897|13893|13899.5|13895.5|13879|13875|74
1612311600000|2021-02-03 00:20:00|13897.5|13893.5|13911|13907|13913.5|13909.5|13897.5|13893.5|62
1612311900000|2021-02-03 00:25:00|13911.5|13907.5|13911|13907|13912.5|13908.5|13904.5|13900.5|23
1612312200000|2021-02-03 00:30:00|13912|13908|13900.5|13896.5|13913.5|13909.5|13900.5|13896.5|34
1612312500000|2021-02-03 00:35:00|13905|13901|13914|13910|13917|13913|13899|13895|40
1612312800000|2021-02-03 00:40:00|13914.5|13910.5|13914.5|13910.5|13928.5|13924.5|13912|13908|138
1612313100000|2021-02-03 00:45:00|13915|13911|13921.5|13917.5|13925|13921|13914.5|13910.5|38
1612313400000|2021-02-03 00:50:00|13921|13917|13921|13917|13922.5|13918.5|13919.5|13915.5|11
1612313700000|2021-02-03 00:55:00|13920.5|13916.5|13917|13913|13922.5|13918.5|13916.5|13912.5|20
1612314000000|2021-02-03 01:00:00|13916|13912|13913|13909|13921|13917|13906.5|13902.5|36
1612314300000|2021-02-03 01:05:00|13912.5|13908.5|13904.5|13900.5|13912.5|13908.5|13903|13899|45
1612314600000|2021-02-03 01:10:00|13906|13902|13899|13895|13908.5|13904.5|13896.5|13892.5|40
1612314900000|2021-02-03 01:15:00|13898.5|13894.5|13896.5|13892.5|13900.5|13896.5|13894.5|13890.5|14
1612315200000|2021-02-03 01:20:00|13896|13892|13877|13873|13896|13892|13877|13873|36
1612315500000|2021-02-03 01:25:00|13876.5|13872.5|13879.5|13875.5|13885|13881|13874.5|13870.5|21
1612315800000|2021-02-03 01:30:00|13880.5|13876.5|13880|13876|13887.5|13883.5|13876|13872|25
1612316100000|2021-02-03 01:35:00|13879.5|13875.5|13877.5|13873.5|13883.5|13879.5|13874.5|13870.5|10
1612316400000|2021-02-03 01:40:00|13877|13873|13886|13882|13888.5|13884.5|13873|13869|7
1612316700000|2021-02-03 01:45:00|13885.5|13881.5|13892.5|13888.5|13898|13894|13882.5|13878.5|38
1612317000000|2021-02-03 01:50:00|13892|13888|13876|13872|13894|13890|13876|13872|34
1612317300000|2021-02-03 01:55:00|13879.5|13875.5|13886|13882|13892|13888|13879.5|13875.5|15
1612317600000|2021-02-03 02:00:00|13885.5|13881.5|13872.5|13868.5|13886|13882|13871.5|13867.5|30
1612317900000|2021-02-03 02:05:00|13873.5|13869.5|13875|13871|13879|13875|13864.5|13860.5|35
1612318200000|2021-02-03 02:10:00|13875.5|13871.5|13884|13880|13884|13880|13872.5|13868.5|15
1612318500000|2021-02-03 02:15:00|13883.5|13879.5|13882|13878|13884|13880|13877.5|13873.5|8
1612318800000|2021-02-03 02:20:00|13882.5|13878.5|13882.5|13878.5|13883|13879|13875.5|13871.5|9
1612319100000|2021-02-03 02:25:00|13883|13879|13883.5|13879.5|13889|13885|13882|13878|15
1612319400000|2021-02-03 02:30:00|13884|13880|13887|13883|13890|13886|13882.5|13878.5|10
1612319700000|2021-02-03 02:35:00|13886.5|13882.5|13884.5|13880.5|13887|13883|13881.5|13877.5|8
1612320000000|2021-02-03 02:40:00|13884|13880|13878|13874|13884|13880|13877.5|13873.5|4
1612320300000|2021-02-03 02:45:00|13878.5|13874.5|13881.5|13877.5|13881.5|13877.5|13872.5|13868.5|9
1612320600000|2021-02-03 02:50:00|13880|13876|13879.5|13875.5|13882.5|13878.5|13878|13874|5
1612320900000|2021-02-03 02:55:00|13880|13876|13879.5|13875.5|13880.5|13876.5|13874.5|13870.5|5
1612321200000|2021-02-03 03:00:00|13878|13874|13873.5|13869.5|13880|13876|13871.5|13867.5|10
1612321500000|2021-02-03 03:05:00|13873|13869|13879.5|13875.5|13879.5|13875.5|13872|13868|10
1612321800000|2021-02-03 03:10:00|13880|13876|13879.5|13875.5|13886|13882|13877.5|13873.5|34
1612322100000|2021-02-03 03:15:00|13879|13875|13876.5|13872.5|13882|13878|13876.5|13872.5|2
1612322400000|2021-02-03 03:20:00|13877|13873|13876.5|13872.5|13880|13876|13874.5|13870.5|3
1612322700000|2021-02-03 03:25:00|13877.5|13873.5|13880|13876|13881|13877|13876.5|13872.5|4
1612323000000|2021-02-03 03:30:00|13877.5|13873.5|13871.5|13867.5|13879|13875|13870.5|13866.5|19
1612323300000|2021-02-03 03:35:00|13871|13867|13866|13862|13871|13867|13863|13859|22
1612323600000|2021-02-03 03:40:00|13866.5|13862.5|13870|13866|13870.5|13866.5|13866|13862|20
1612323900000|2021-02-03 03:45:00|13869.5|13865.5|13870|13866|13873|13869|13868.5|13864.5|8
1612324200000|2021-02-03 03:50:00|13870.5|13866.5|13874.5|13870.5|13877.5|13873.5|13870.5|13866.5|16
1612324500000|2021-02-03 03:55:00|13875|13871|13872.5|13868.5|13877.5|13873.5|13872.5|13868.5|17
1612324800000|2021-02-03 04:00:00|13873|13869|13876|13872|13878.5|13874.5|13869.5|13865.5|37
1612325100000|2021-02-03 04:05:00|13876.5|13872.5|13880|13876|13881|13877|13876.5|13872.5|9
1612325400000|2021-02-03 04:10:00|13881.5|13877.5|13887.5|13883.5|13890.5|13886.5|13879.5|13875.5|11
1612325700000|2021-02-03 04:15:00|13887|13883|13887|13883|13888|13884|13884|13880|9
1612326000000|2021-02-03 04:20:00|13886.5|13882.5|13883|13879|13888|13884|13881.5|13877.5|20
1612326300000|2021-02-03 04:25:00|13882|13878|13879.5|13875.5|13883|13879|13876.5|13872.5|17
1612326600000|2021-02-03 04:30:00|13880|13876|13877.5|13873.5|13882|13878|13877|13873|17
1612326900000|2021-02-03 04:35:00|13879|13875|13877|13873|13879|13875|13877|13873|10
1612327200000|2021-02-03 04:40:00|13876.5|13872.5|13882|13878|13882|13878|13876.5|13872.5|11
1612327500000|2021-02-03 04:45:00|13883.5|13879.5|13881.5|13877.5|13886.5|13882.5|13880|13876|6
1612327800000|2021-02-03 04:50:00|13882|13878|13878.5|13874.5|13883|13879|13878.5|13874.5|0
1612328100000|2021-02-03 04:55:00|13879|13875|13880|13876|13882|13878|13879|13875|5
1612328400000|2021-02-03 05:00:00|13882|13878|13889.5|13885.5|13889.5|13885.5|13882|13878|6
1612328700000|2021-02-03 05:05:00|13890|13886|13879.5|13875.5|13892|13888|13879.5|13875.5|9
1612329000000|2021-02-03 05:10:00|13879|13875|13880.5|13876.5|13880.5|13876.5|13877|13873|4
1612329300000|2021-02-03 05:15:00|13881|13877|13887.5|13883.5|13887.5|13883.5|13881|13877|4
1612329600000|2021-02-03 05:20:00|13888|13884|13893.5|13889.5|13895.5|13891.5|13885.5|13881.5|18
1612329900000|2021-02-03 05:25:00|13894|13890|13898.5|13894.5|13904|13900|13893.5|13889.5|35
1612330200000|2021-02-03 05:30:00|13898|13894|13892.5|13888.5|13898|13894|13890.5|13886.5|52
1612330500000|2021-02-03 05:35:00|13892|13888|13887.5|13883.5|13892|13888|13886|13882|13
1612330800000|2021-02-03 05:40:00|13887|13883|13886|13882|13888|13884|13885.5|13881.5|6
1612331100000|2021-02-03 05:45:00|13885.5|13881.5|13891.5|13887.5|13892.5|13888.5|13885|13881|10
1612331400000|2021-02-03 05:50:00|13891|13887|13890.5|13886.5|13891.5|13887.5|13888.5|13884.5|3
1612331700000|2021-02-03 05:55:00|13891|13887|13895.5|13891.5|13896|13892|13891|13887|16
1612332000000|2021-02-03 06:00:00|13895|13891|13896.5|13892.5|13897.5|13893.5|13890|13886|50
1612332300000|2021-02-03 06:05:00|13896|13892|13895|13891|13901|13897|13895|13891|35
1612332600000|2021-02-03 06:10:00|13893.5|13889.5|13889|13885|13894|13890|13887|13883|12
1612332900000|2021-02-03 06:15:00|13887.5|13883.5|13896|13892|13896.5|13892.5|13887|13883|16
1612333200000|2021-02-03 06:20:00|13898|13894|13895|13891|13898|13894|13894|13890|13
1612333500000|2021-02-03 06:25:00|13896|13892|13891.5|13887.5|13896|13892|13890|13886|20
1612333800000|2021-02-03 06:30:00|13892.5|13888.5|13894|13890|13897|13893|13889.5|13885.5|58
1612334100000|2021-02-03 06:35:00|13893.5|13889.5|13894.5|13890.5|13896|13892|13886|13882|25
1612334400000|2021-02-03 06:40:00|13895|13891|13900.5|13896.5|13901.5|13897.5|13895|13891|40
1612334700000|2021-02-03 06:45:00|13900|13896|13903|13899|13903.5|13899.5|13896|13892|35
1612335000000|2021-02-03 06:50:00|13903.5|13899.5|13907.5|13903.5|13909|13905|13902.5|13898.5|78
1612335300000|2021-02-03 06:55:00|13906|13902|13900|13896|13907|13903|13900|13896|48
1612335600000|2021-02-03 07:00:00|13899|13897|13909|13907|13910|13908|13895|13893|194
1612335900000|2021-02-03 07:05:00|13909.5|13907.5|13920|13918|13920.5|13918.5|13908|13906|228
1612336200000|2021-02-03 07:10:00|13920.5|13918.5|13921.5|13919.5|13925|13923|13918|13916|182
1612336500000|2021-02-03 07:15:00|13921|13919|13919|13917|13924.5|13922.5|13917|13915|145
1612336800000|2021-02-03 07:20:00|13918.5|13916.5|13923.5|13921.5|13924|13922|13913|13911|180
1612337100000|2021-02-03 07:25:00|13924|13922|13920.5|13918.5|13927|13925|13919.5|13917.5|250
1612337400000|2021-02-03 07:30:00|13921|13919|13926.5|13924.5|13932|13930|13917.5|13915.5|265
1612337700000|2021-02-03 07:35:00|13926|13924|13924|13922|13927|13925|13920|13918|140
1612338000000|2021-02-03 07:40:00|13924.5|13922.5|13919.5|13917.5|13926|13924|13918|13916|128
1612338300000|2021-02-03 07:45:00|13919|13917|13926|13924|13929|13927|13914|13912|181
1612338600000|2021-02-03 07:50:00|13926.5|13924.5|13951.5|13949.5|13958.5|13956.5|13926.5|13924.5|577
1612338900000|2021-02-03 07:55:00|13952|13950|13950.5|13948.5|13955.5|13953.5|13944.5|13942.5|497
1612339200000|2021-02-03 08:00:00|13950.1|13948.9|13970.1|13968.9|13990.1|13988.9|13942.1|13940.9|1892
1612339500000|2021-02-03 08:05:00|13968.1|13966.9|13950.1|13948.9|13971.1|13969.9|13933.1|13931.9|1228
1612339800000|2021-02-03 08:10:00|13950.6|13949.4|13939.1|13937.9|13964.1|13962.9|13923.6|13922.4|936
1612340100000|2021-02-03 08:15:00|13939.6|13938.4|13931.1|13929.9|13950.1|13948.9|13928.1|13926.9|634
1612340400000|2021-02-03 08:20:00|13932.1|13930.9|13937.1|13935.9|13945.1|13943.9|13924.1|13922.9|479
1612340700000|2021-02-03 08:25:00|13935.6|13934.4|13945.1|13943.9|13959.1|13957.9|13933.1|13931.9|510
1612341000000|2021-02-03 08:30:00|13946.1|13944.9|13948.1|13946.9|13952.1|13950.9|13933.6|13932.4|545
1612341300000|2021-02-03 08:35:00|13947.6|13946.4|13927.1|13925.9|13947.6|13946.4|13922.1|13920.9|596
1612341600000|2021-02-03 08:40:00|13927.7|13926.5|13917.7|13916.5|13934.7|13933.5|13909.7|13908.5|679
1612341900000|2021-02-03 08:45:00|13918.2|13917|13915.7|13914.5|13922.7|13921.5|13905.7|13904.5|467
1612342200000|2021-02-03 08:50:00|13916.2|13915|13913.7|13912.5|13930.2|13929|13910.2|13909|448
1612342500000|2021-02-03 08:55:00|13913.2|13912|13917.7|13916.5|13926.7|13925.5|13911.2|13910|230
1612342800000|2021-02-03 09:00:00|13917.2|13916|13915.7|13914.5|13923.7|13922.5|13909.2|13908|272
1612343100000|2021-02-03 09:05:00|13915.2|13914|13894.7|13893.5|13915.7|13914.5|13887.2|13886|663
1612343400000|2021-02-03 09:10:00|13895.2|13894|13897.2|13896|13910.7|13909.5|13894.7|13893.5|394
1612343700000|2021-02-03 09:15:00|13897.7|13896.5|13892.7|13891.5|13899.2|13898|13881.7|13880.5|541
1612344000000|2021-02-03 09:20:00|13892.2|13891|13891.7|13890.5|13904.7|13903.5|13885.7|13884.5|286
1612344300000|2021-02-03 09:25:00|13893.7|13892.5|13903.7|13902.5|13904.7|13903.5|13890.7|13889.5|267
1612344600000|2021-02-03 09:30:00|13902.7|13901.5|13904.2|13903|13913.2|13912|13898.7|13897.5|277
1612344900000|2021-02-03 09:35:00|13904.7|13903.5|13903.7|13902.5|13913.7|13912.5|13899.7|13898.5|194
1612345200000|2021-02-03 09:40:00|13903.2|13902|13909.7|13908.5|13910.2|13909|13895.2|13894|218
1612345500000|2021-02-03 09:45:00|13910.2|13909|13901.7|13900.5|13911.2|13910|13898.7|13897.5|214
1612345800000|2021-02-03 09:50:00|13902.7|13901.5|13903.7|13902.5|13909.7|13908.5|13897.7|13896.5|174
1612346100000|2021-02-03 09:55:00|13904.2|13903|13909.7|13908.5|13912.2|13911|13902.7|13901.5|133
1612346400000|2021-02-03 10:00:00|13909.2|13908|13923.7|13922.5|13924.7|13923.5|13908.2|13907|310
1612346700000|2021-02-03 10:05:00|13923.2|13922|13915.7|13914.5|13924.2|13923|13913.2|13912|267
1612347000000|2021-02-03 10:10:00|13916.2|13915|13909.7|13908.5|13918.7|13917.5|13901.7|13900.5|409
1612347300000|2021-02-03 10:15:00|13910.7|13909.5|13917.7|13916.5|13922.2|13921|13904.7|13903.5|359
1612347600000|2021-02-03 10:20:00|13918.2|13917|13924.7|13923.5|13927.2|13926|13907.2|13906|393
1612347900000|2021-02-03 10:25:00|13924.2|13923|13923.2|13922|13924.7|13923.5|13916.7|13915.5|154
1612348200000|2021-02-03 10:30:00|13923.7|13922.5|13923.2|13922|13925.2|13924|13918.7|13917.5|176
1612348500000|2021-02-03 10:35:00|13922.7|13921.5|13923.2|13922|13932.2|13931|13922.7|13921.5|349
1612348800000|2021-02-03 10:40:00|13923.7|13922.5|13923.7|13922.5|13926.2|13925|13918.7|13917.5|158
1612349100000|2021-02-03 10:45:00|13923.2|13922|13927.7|13926.5|13928.7|13927.5|13918.2|13917|203
1612349400000|2021-02-03 10:50:00|13927.2|13926|13927.7|13926.5|13932.2|13931|13924.7|13923.5|215
1612349700000|2021-02-03 10:55:00|13927.2|13926|13929.7|13928.5|13933.2|13932|13925.2|13924|147
1612350000000|2021-02-03 11:00:00|13930.2|13929|13923.7|13922.5|13932.7|13931.5|13923.2|13922|209
1612350300000|2021-02-03 11:05:00|13923.2|13922|13929.7|13928.5|13931.7|13930.5|13922.2|13921|207
1612350600000|2021-02-03 11:10:00|13929.2|13928|13927.7|13926.5|13932.2|13931|13923.2|13922|153
1612350900000|2021-02-03 11:15:00|13928.2|13927|13934.2|13933|13934.2|13933|13925.7|13924.5|152
1612351200000|2021-02-03 11:20:00|13933.7|13932.5|13933.7|13932.5|13937.2|13936|13929.7|13928.5|185
1612351500000|2021-02-03 11:25:00|13934.2|13933|13929.7|13928.5|13934.2|13933|13927.2|13926|126
1612351800000|2021-02-03 11:30:00|13929.2|13928|13924.7|13923.5|13931.2|13930|13923.7|13922.5|125
1612352100000|2021-02-03 11:35:00|13925.2|13924|13925.7|13924.5|13929.7|13928.5|13922.2|13921|94
1612352400000|2021-02-03 11:40:00|13926.2|13925|13929.7|13928.5|13932.7|13931.5|13926.2|13925|162
1612352700000|2021-02-03 11:45:00|13929.2|13928|13933.7|13932.5|13935.7|13934.5|13928.7|13927.5|139
1612353000000|2021-02-03 11:50:00|13933.2|13932|13931.7|13930.5|13935.2|13934|13929.7|13928.5|109
1612353300000|2021-02-03 11:55:00|13931.2|13930|13948.7|13947.5|13950.7|13949.5|13931.2|13930|348
1612353600000|2021-02-03 12:00:00|13948.2|13947|13932.7|13931.5|13948.7|13947.5|13930.2|13929|322
1612353900000|2021-02-03 12:05:00|13933.2|13932|13921.7|13920.5|13937.2|13936|13917.2|13916|252
1612354200000|2021-02-03 12:10:00|13921.2|13920|13923.7|13922.5|13924.7|13923.5|13912.7|13911.5|326
1612354500000|2021-02-03 12:15:00|13924.2|13923|13919.7|13918.5|13927.7|13926.5|13917.7|13916.5|171
1612354800000|2021-02-03 12:20:00|13919.2|13918|13908.7|13907.5|13925.2|13924|13907.2|13906|376
1612355100000|2021-02-03 12:25:00|13908.2|13907|13910.7|13909.5|13913.7|13912.5|13905.2|13904|287
1612355400000|2021-02-03 12:30:00|13909.7|13908.5|13911.7|13910.5|13916.7|13915.5|13906.2|13905|256
1612355700000|2021-02-03 12:35:00|13912.2|13911|13911.7|13910.5|13917.2|13916|13907.7|13906.5|217
1612356000000|2021-02-03 12:40:00|13911.4|13910.2|13901.4|13900.2|13916.4|13915.2|13898.4|13897.2|257
1612356300000|2021-02-03 12:45:00|13900.9|13899.7|13899.4|13898.2|13906.9|13905.7|13896.9|13895.7|237
1612356600000|2021-02-03 12:50:00|13899.9|13898.7|13905.4|13904.2|13911.9|13910.7|13899.9|13898.7|353
1612356900000|2021-02-03 12:55:00|13905.9|13904.7|13904.9|13903.7|13910.4|13909.2|13903.9|13902.7|88
1612357200000|2021-02-03 13:00:00|13905.9|13904.7|13907.9|13906.7|13908.9|13907.7|13901.9|13900.7|180
1612357500000|2021-02-03 13:05:00|13908.4|13907.2|13902.9|13901.7|13909.4|13908.2|13895.9|13894.7|142
1612357800000|2021-02-03 13:10:00|13902.4|13901.2|13900.4|13899.2|13903.4|13902.2|13894.9|13893.7|169
1612358100000|2021-02-03 13:15:00|13899.9|13898.7|13911.9|13910.7|13913.9|13912.7|13899.9|13898.7|169
1612358400000|2021-02-03 13:20:00|13912.4|13911.2|13910.4|13909.2|13914.9|13913.7|13908.9|13907.7|146
1612358700000|2021-02-03 13:25:00|13910.9|13909.7|13910.9|13909.7|13918.9|13917.7|13907.4|13906.2|223
1612359000000|2021-02-03 13:30:00|13911.9|13910.7|13907.4|13906.2|13913.9|13912.7|13906.4|13905.2|143
1612359300000|2021-02-03 13:35:00|13906.9|13905.7|13909.9|13908.7|13911.4|13910.2|13905.9|13904.7|122
1612359600000|2021-02-03 13:40:00|13909.4|13908.2|13901.4|13900.2|13911.4|13910.2|13900.9|13899.7|228
1612359900000|2021-02-03 13:45:00|13900.9|13899.7|13902.4|13901.2|13905.9|13904.7|13898.9|13897.7|116
1612360200000|2021-02-03 13:50:00|13901.9|13900.7|13909.4|13908.2|13911.9|13910.7|13901.9|13900.7|173
1612360500000|2021-02-03 13:55:00|13909.9|13908.7|13906.4|13905.2|13910.4|13909.2|13904.9|13903.7|98
1612360800000|2021-02-03 14:00:00|13906.9|13905.7|13891.4|13890.2|13910.4|13909.2|13890.4|13889.2|198
1612361100000|2021-02-03 14:05:00|13891.9|13890.7|13886.4|13885.2|13897.9|13896.7|13882.4|13881.2|293
1612361400000|2021-02-03 14:10:00|13885.9|13884.7|13882.4|13881.2|13886.9|13885.7|13878.4|13877.2|266
1612361700000|2021-02-03 14:15:00|13881.9|13880.7|13867.4|13866.2|13883.9|13882.7|13864.9|13863.7|364
1612362000000|2021-02-03 14:20:00|13866.9|13865.7|13874.9|13873.7|13876.9|13875.7|13866.4|13865.2|263
1612362300000|2021-02-03 14:25:00|13875.4|13874.2|13875.4|13874.2|13878.9|13877.7|13872.9|13871.7|264
1612362600000|2021-02-03 14:30:00|13875.9|13874.7|13886.4|13885.2|13887.4|13886.2|13867.4|13866.2|732
1612362900000|2021-02-03 14:35:00|13886.9|13885.7|13877.4|13876.2|13891.9|13890.7|13874.4|13873.2|564
1612363200000|2021-02-03 14:40:00|13878.4|13877.2|13879.4|13878.2|13885.9|13884.7|13876.4|13875.2|338
1612363500000|2021-02-03 14:45:00|13878.9|13877.7|13891.9|13890.7|13896.9|13895.7|13878.9|13877.7|499
1612363800000|2021-02-03 14:50:00|13891.4|13890.2|13881.9|13880.7|13894.4|13893.2|13878.4|13877.2|335
1612364100000|2021-02-03 14:55:00|13882.4|13881.2|13887.4|13886.2|13889.9|13888.7|13880.9|13879.7|313
1612364400000|2021-02-03 15:00:00|13891.4|13890.2|13890.9|13889.7|13894.9|13893.7|13878.9|13877.7|501
1612364700000|2021-02-03 15:05:00|13891.4|13890.2|13914.4|13913.2|13916.4|13915.2|13889.9|13888.7|777
1612365000000|2021-02-03 15:10:00|13914|13912.8|13902.5|13901.3|13915.5|13914.3|13896.5|13895.3|545
1612365300000|2021-02-03 15:15:00|13903.5|13902.3|13896.5|13895.3|13912|13910.8|13895|13893.8|768
1612365600000|2021-02-03 15:20:00|13897|13895.8|13910|13908.8|13915.5|13914.3|13894|13892.8|753
1612365900000|2021-02-03 15:25:00|13909.5|13908.3|13901|13899.8|13910|13908.8|13892.5|13891.3|579
1612366200000|2021-02-03 15:30:00|13900.5|13899.3|13914|13912.8|13924|13922.8|13898.5|13897.3|549
1612366500000|2021-02-03 15:35:00|13914.5|13913.3|13922|13920.8|13924|13922.8|13910.5|13909.3|362
1612366800000|2021-02-03 15:40:00|13921.5|13920.3|13946.5|13945.3|13947.5|13946.3|13919.5|13918.3|997
1612367100000|2021-02-03 15:45:00|13945.5|13944.3|13958.5|13957.3|13963|13961.8|13945.5|13944.3|779
1612367400000|2021-02-03 15:50:00|13959|13957.8|13964|13962.8|13967.5|13966.3|13948.5|13947.3|924
1612367700000|2021-02-03 15:55:00|13964.5|13963.3|13957|13955.8|13967.5|13966.3|13954.5|13953.3|490
1612368000000|2021-02-03 16:00:00|13957.5|13956.3|13961.5|13960.3|13962.5|13961.3|13954|13952.8|421
1612368300000|2021-02-03 16:05:00|13962|13960.8|13958|13956.8|13962.5|13961.3|13953.5|13952.3|323
1612368600000|2021-02-03 16:10:00|13957.5|13956.3|13947|13945.8|13958|13956.8|13946.5|13945.3|347
1612368900000|2021-02-03 16:15:00|13946.5|13945.3|13940|13938.8|13949.5|13948.3|13931.5|13930.3|418
1612369200000|2021-02-03 16:20:00|13940.5|13939.3|13932.5|13931.3|13946.5|13945.3|13929|13927.8|354
1612369500000|2021-02-03 16:25:00|13931|13929.8|13927|13925.8|13931|13929.8|13918|13916.8|741
1612369800000|2021-02-03 16:30:00|13925|13923.8|13932.9|13930.9|13935.9|13933.9|13915.9|13913.9|1155
1612370100000|2021-02-03 16:35:00|13933.4|13931.4|13929.4|13927.4|13936.9|13934.9|13924.9|13922.9|593
1612370400000|2021-02-03 16:40:00|13929.9|13927.9|13943.9|13941.9|13946.4|13944.4|13924.4|13922.4|297
1612370700000|2021-02-03 16:45:00|13944.4|13942.4|13940.9|13938.9|13944.9|13942.9|13939.4|13937.4|145
1612371000000|2021-02-03 16:50:00|13940.4|13938.4|13946.9|13944.9|13947.9|13945.9|13937.9|13935.9|140
1612371300000|2021-02-03 16:55:00|13946.4|13944.4|13947.9|13945.9|13948.9|13946.9|13941.9|13939.9|124
1612371600000|2021-02-03 17:00:00|13948.4|13946.4|13949.9|13947.9|13957.9|13955.9|13946.9|13944.9|484
1612371900000|2021-02-03 17:05:00|13950.4|13948.4|13941.4|13939.4|13950.9|13948.9|13940.9|13938.9|209
1612372200000|2021-02-03 17:10:00|13941.9|13939.9|13940.9|13938.9|13943.9|13941.9|13938.4|13936.4|116
1612372500000|2021-02-03 17:15:00|13941.4|13939.4|13939.4|13937.4|13945.4|13943.4|13938.9|13936.9|112
1612372800000|2021-02-03 17:20:00|13939.9|13937.9|13943.9|13941.9|13947.4|13945.4|13939.4|13937.4|66
1612373100000|2021-02-03 17:25:00|13943.4|13941.4|13946.4|13944.4|13946.4|13944.4|13940.9|13938.9|24
1612373400000|2021-02-03 17:30:00|13945.9|13943.9|13935.4|13933.4|13946.4|13944.4|13934.9|13932.9|95
1612373700000|2021-02-03 17:35:00|13934.9|13932.9|13948.4|13946.4|13948.4|13946.4|13933.4|13931.4|101
1612374000000|2021-02-03 17:40:00|13948.9|13946.9|13955.4|13953.4|13955.9|13953.9|13946.9|13944.9|44
1612374300000|2021-02-03 17:45:00|13955.9|13953.9|13955.4|13953.4|13958.9|13956.9|13953.4|13951.4|70
1612374600000|2021-02-03 17:50:00|13955.9|13953.9|13954.4|13952.4|13957.4|13955.4|13953.9|13951.9|66
1612374900000|2021-02-03 17:55:00|13954.9|13952.9|13952.4|13950.4|13954.9|13952.9|13951.4|13949.4|53
1612375200000|2021-02-03 18:00:00|13952.9|13950.9|13953.4|13951.4|13953.9|13951.9|13947.9|13945.9|98
1612375500000|2021-02-03 18:05:00|13952.9|13950.9|13949.4|13947.4|13955.9|13953.9|13945.9|13943.9|81
1612375800000|2021-02-03 18:10:00|13949.9|13947.9|13949.4|13947.4|13953.4|13951.4|13946.9|13944.9|48
1612376100000|2021-02-03 18:15:00|13949.9|13947.9|13954.4|13952.4|13956.9|13954.9|13948.4|13946.4|85
1612376400000|2021-02-03 18:20:00|13953.9|13951.9|13955.4|13953.4|13955.9|13953.9|13952.9|13950.9|41
1612376700000|2021-02-03 18:25:00|13955.9|13953.9|13953.4|13951.4|13956.4|13954.4|13952.4|13950.4|33
1612377000000|2021-02-03 18:30:00|13952.9|13950.9|13952.9|13950.9|13954.9|13952.9|13951.9|13949.9|20
1612377300000|2021-02-03 18:35:00|13952.4|13950.4|13960.9|13958.9|13960.9|13958.9|13951.9|13949.9|137
1612377600000|2021-02-03 18:40:00|13961.4|13959.4|13965.4|13963.4|13967.4|13965.4|13960.4|13958.4|67
1612377900000|2021-02-03 18:45:00|13964.9|13962.9|13961.9|13959.9|13965.9|13963.9|13959.9|13957.9|85
1612378200000|2021-02-03 18:50:00|13961.4|13959.4|13960.9|13958.9|13963.9|13961.9|13959.9|13957.9|64
1612378500000|2021-02-03 18:55:00|13961.4|13959.4|13967.9|13965.9|13968.4|13966.4|13960.9|13958.9|96
1612378800000|2021-02-03 19:00:00|13966.9|13964.9|13968.4|13966.4|13970.4|13968.4|13964.4|13962.4|99
1612379100000|2021-02-03 19:05:00|13967.9|13965.9|13971.4|13969.4|13973.9|13971.9|13967.9|13965.9|160
1612379400000|2021-02-03 19:10:00|13970.9|13968.9|13969.4|13967.4|13971.9|13969.9|13966.4|13964.4|92
1612379700000|2021-02-03 19:15:00|13969.9|13967.9|13968.9|13966.9|13969.9|13967.9|13965.4|13963.4|59
1612380000000|2021-02-03 19:20:00|13969.9|13967.9|13969.9|13967.9|13970.9|13968.9|13968.4|13966.4|26
1612380300000|2021-02-03 19:25:00|13969.4|13967.4|13970.9|13968.9|13971.4|13969.4|13969.4|13967.4|28
1612380600000|2021-02-03 19:30:00|13971.9|13969.9|13972.9|13970.9|13974.4|13972.4|13971.4|13969.4|51
1612380900000|2021-02-03 19:35:00|13972.4|13970.4|13973.9|13971.9|13974.4|13972.4|13969.9|13967.9|95
1612381200000|2021-02-03 19:40:00|13974.9|13972.9|13974.9|13972.9|13976.9|13974.9|13971.4|13969.4|100
1612381500000|2021-02-03 19:45:00|13974.4|13972.4|13971.4|13969.4|13976.9|13974.9|13970.9|13968.9|93
1612381800000|2021-02-03 19:50:00|13970.4|13968.4|13969.4|13967.4|13972.4|13970.4|13967.9|13965.9|66
1612382100000|2021-02-03 19:55:00|13969.9|13967.9|13965.4|13963.4|13971.9|13969.9|13965.4|13963.4|43
1612382400000|2021-02-03 20:00:00|13965.9|13963.9|13962.4|13960.4|13968.9|13966.9|13960.9|13958.9|76
1612382700000|2021-02-03 20:05:00|13961.9|13959.9|13967.4|13965.4|13968.4|13966.4|13960.9|13958.9|75
1612383000000|2021-02-03 20:10:00|13966.9|13964.9|13967.4|13965.4|13968.4|13966.4|13964.4|13962.4|37
1612383300000|2021-02-03 20:15:00|13967.9|13965.9|13958.4|13956.4|13971.9|13969.9|13957.4|13955.4|91
1612383600000|2021-02-03 20:20:00|13958.9|13956.9|13958.4|13956.4|13960.4|13958.4|13952.9|13950.9|73
1612383900000|2021-02-03 20:25:00|13958.9|13956.9|13956.9|13954.9|13965.4|13963.4|13954.9|13952.9|76
1612384200000|2021-02-03 20:30:00|13957.4|13955.4|13963.4|13961.4|13963.9|13961.9|13955.9|13953.9|89
1612384500000|2021-02-03 20:35:00|13963.9|13961.9|13955.9|13953.9|13963.9|13961.9|13955.9|13953.9|83
1612384800000|2021-02-03 20:40:00|13957.4|13955.4|13956.9|13954.9|13964.4|13962.4|13955.4|13953.4|115
1612385100000|2021-02-03 20:45:00|13956.4|13954.4|13961.4|13959.4|13965.4|13963.4|13955.4|13953.4|145
1612385400000|2021-02-03 20:50:00|13960.9|13958.9|13964.9|13962.9|13970.4|13968.4|13956.4|13954.4|326
1612385700000|2021-02-03 20:55:00|13964.4|13962.4|13963.4|13961.4|13968.9|13966.9|13960.9|13958.9|216
1612386000000|2021-02-03 21:00:00|13964.1|13959.1|13976.8|13971.8|13978.4|13973.4|13962.5|13957.5|14
1612386300000|2021-02-03 21:05:00|13975.1|13970.1|13986.4|13981.4|13988.4|13983.4|13973.2|13968.2|0
1612386600000|2021-02-03 21:10:00|13985.6|13980.6|13988.6|13983.6|13991.7|13986.7|13981.7|13976.7|0
1612386900000|2021-02-03 21:15:00|13988.4|13983.4|13986.4|13981.4|13988.4|13983.4|13986.1|13981.1|0
1612387200000|2021-02-03 21:20:00|13986.3|13981.3|13985.7|13980.7|13986.3|13981.3|13983.9|13978.9|0
1612387500000|2021-02-03 21:25:00|13985|13980|13984|13979|13985.7|13980.7|13983.3|13978.3|0
1612387800000|2021-02-03 21:30:00|13985.1|13980.1|13981.1|13976.1|13985.1|13980.1|13980|13975|0
1612388100000|2021-02-03 21:35:00|13980.3|13975.3|13976.3|13971.3|13981.9|13976.9|13973.9|13968.9|0
1612388400000|2021-02-03 21:40:00|13975.5|13970.5|13977.2|13972.2|13978.1|13973.1|13973.9|13968.9|0
1612388700000|2021-02-03 21:45:00|13978.1|13973.1|13981.4|13976.4|13982.5|13977.5|13976.9|13971.9|0
1612389000000|2021-02-03 21:50:00|13980.5|13975.5|13980.5|13975.5|13981.4|13976.4|13978|13973|0
1612389300000|2021-02-03 21:55:00|13981.3|13976.3|13983.5|13978.5|13984.9|13979.9|13979.8|13974.8|0
1612389600000|2021-02-03 22:00:00|13982.3|13977.3|13983.4|13978.4|13983.6|13978.6|13982.1|13977.1|0
1612389900000|2021-02-03 22:05:00|13983.5|13978.5|13982.2|13977.2|13983.5|13978.5|13980.6|13975.6|0
1612390200000|2021-02-03 22:10:00|13982.3|13977.3|13983.3|13978.3|13983.3|13978.3|13982.2|13977.2|0
1612390500000|2021-02-03 22:15:00|13983.4|13978.4|13984.2|13979.2|13985.2|13980.2|13983.4|13978.4|0
1612390800000|2021-02-03 22:20:00|13984.3|13979.3|13983.5|13978.5|13985.6|13980.6|13983.5|13978.5|0
1612391100000|2021-02-03 22:25:00|13984.1|13979.1|13984|13979|13985.6|13980.6|13982.6|13977.6|0
1612391400000|2021-02-03 22:30:00|13983.8|13978.8|13984.8|13979.8|13985.1|13980.1|13982.5|13977.5|0
1612391700000|2021-02-03 22:35:00|13984.9|13979.9|13984.4|13979.4|13985.1|13980.1|13984.1|13979.1|0
1612392000000|2021-02-03 22:40:00|13984.3|13979.3|13982.5|13977.5|13985|13980|13982.4|13977.4|0
1612392300000|2021-02-03 22:45:00|13982.6|13977.6|13982|13977|13982.8|13977.8|13981.8|13976.8|0
1612392600000|2021-02-03 22:50:00|13982.1|13977.1|13983|13978|13983|13978|13981.5|13976.5|0
1612392900000|2021-02-03 22:55:00|13982.4|13977.4|13988.5|13983.5|13988.5|13983.5|13982.3|13977.3|0
1612393200000|2021-02-03 23:00:00|13988.7|13983.7|13993.7|13988.7|13994.5|13989.5|13986.6|13981.6|0
1612393500000|2021-02-03 23:05:00|13994.1|13989.1|13989.8|13984.8|13995.3|13990.3|13989.8|13984.8|0
1612393800000|2021-02-03 23:10:00|13990.7|13985.7|13988.4|13983.4|13991|13986|13985.9|13980.9|0
1612394100000|2021-02-03 23:15:00|13988.3|13983.3|13991.7|13986.7|13994.9|13989.9|13987.4|13982.4|0
1612394400000|2021-02-03 23:20:00|13992.5|13987.5|13990.7|13985.7|13993.3|13988.3|13988.7|13983.7|0
1612394700000|2021-02-03 23:25:00|13990.8|13985.8|13987.5|13982.5|13991.2|13986.2|13986.9|13981.9|0
1612395000000|2021-02-03 23:30:00|13986.7|13981.7|13982.3|13977.3|13986.7|13981.7|13974.6|13969.6|0
1612395300000|2021-02-03 23:35:00|13981.9|13976.9|13988.2|13983.2|13989.1|13984.1|13979.8|13974.8|0
1612395600000|2021-02-03 23:40:00|13988.3|13983.3|13988.3|13983.3|13990.9|13985.9|13986.7|13981.7|0
1612395900000|2021-02-03 23:45:00|13987.9|13982.9|13986.6|13981.6|13987.9|13982.9|13984.1|13979.1|0
1612396200000|2021-02-03 23:50:00|13985.8|13980.8|13986.9|13981.9|13989|13984|13985.3|13980.3|0
1612396500000|2021-02-03 23:55:00|13986.1|13981.1|13991.1|13986.1|13992|13987|13985.4|13980.4|0
1612396800000|2021-02-04 00:00:00|13991.5|13986.5|13985.8|13980.8|13991.5|13986.5|13982.4|13977.4|0
1612397100000|2021-02-04 00:05:00|13986.6|13981.6|13991.8|13986.8|13994.5|13989.5|13984.1|13979.1|0
1612397400000|2021-02-04 00:10:00|13991.4|13986.4|13981.1|13976.1|13994.3|13989.3|13981.1|13976.1|0
1612397700000|2021-02-04 00:15:00|13980.3|13975.3|13964.4|13960.4|13980.3|13975.3|13958.9|13954.9|40
1612398000000|2021-02-04 00:20:00|13964.9|13960.9|13969.4|13965.4|13969.4|13965.4|13954.9|13950.9|20
1612398300000|2021-02-04 00:25:00|13968.9|13964.9|13973.9|13969.9|13979.9|13975.9|13968.4|13964.4|48
1612398600000|2021-02-04 00:30:00|13974.4|13970.4|13973.9|13969.9|13977.4|13973.4|13970.4|13966.4|16
1612398900000|2021-02-04 00:35:00|13972.4|13968.4|13964.4|13960.4|13972.9|13968.9|13963.4|13959.4|53
1612399200000|2021-02-04 00:40:00|13963.9|13959.9|13961.9|13957.9|13964.9|13960.9|13961.9|13957.9|9
1612399500000|2021-02-04 00:45:00|13961.4|13957.4|13950.4|13946.4|13962.4|13958.4|13950.4|13946.4|13
1612399800000|2021-02-04 00:50:00|13948.9|13944.9|13947.9|13943.9|13953.4|13949.4|13944.4|13940.4|8
1612400100000|2021-02-04 00:55:00|13947.4|13943.4|13939.9|13935.9|13947.9|13943.9|13938.9|13934.9|22
1612400400000|2021-02-04 01:00:00|13938.9|13934.9|13952.4|13948.4|13954.4|13950.4|13938.9|13934.9|28
1612400700000|2021-02-04 01:05:00|13951.4|13947.4|13953.4|13949.4|13954.9|13950.9|13948.4|13944.4|12
1612401000000|2021-02-04 01:10:00|13952.9|13948.9|13947.4|13943.4|13953.9|13949.9|13946.9|13942.9|10
1612401300000|2021-02-04 01:15:00|13947.9|13943.9|13946.4|13942.4|13947.9|13943.9|13941.4|13937.4|6
1612401600000|2021-02-04 01:20:00|13946.9|13942.9|13949.4|13945.4|13950.4|13946.4|13946.9|13942.9|0
1612401900000|2021-02-04 01:25:00|13948.9|13944.9|13948.4|13944.4|13949.9|13945.9|13946.4|13942.4|4
1612402200000|2021-02-04 01:30:00|13947.4|13943.4|13954.4|13950.4|13958.9|13954.9|13946.9|13942.9|14
1612402500000|2021-02-04 01:35:00|13954.9|13950.9|13945.4|13941.4|13955.4|13951.4|13944.9|13940.9|27
1612402800000|2021-02-04 01:40:00|13944.9|13940.9|13952.9|13948.9|13954.9|13950.9|13940.9|13936.9|9
1612403100000|2021-02-04 01:45:00|13953.4|13949.4|13955.4|13951.4|13957.4|13953.4|13951.9|13947.9|13
1612403400000|2021-02-04 01:50:00|13954.9|13950.9|13956.4|13952.4|13957.4|13953.4|13952.4|13948.4|0
1612403700000|2021-02-04 01:55:00|13955.9|13951.9|13959.4|13955.4|13960.4|13956.4|13955.9|13951.9|4
1612404000000|2021-02-04 02:00:00|13959.9|13955.9|13969.4|13965.4|13972.9|13968.9|13959.9|13955.9|30
1612404300000|2021-02-04 02:05:00|13969.9|13965.9|13973.9|13969.9|13974.9|13970.9|13968.4|13964.4|34
1612404600000|2021-02-04 02:10:00|13973.4|13969.4|13979.4|13975.4|13981.4|13977.4|13971.4|13967.4|24
1612404900000|2021-02-04 02:15:00|13978.9|13974.9|13976.4|13972.4|13978.9|13974.9|13973.4|13969.4|8
1612405200000|2021-02-04 02:20:00|13975.9|13971.9|13975.4|13971.4|13976.9|13972.9|13974.4|13970.4|8
1612405500000|2021-02-04 02:25:00|13975.9|13971.9|13974.4|13970.4|13976.9|13972.9|13973.4|13969.4|7
1612405800000|2021-02-04 02:30:00|13974.9|13970.9|13976.9|13972.9|13979.4|13975.4|13974.9|13970.9|29
1612406100000|2021-02-04 02:35:00|13977.9|13973.9|13974.9|13970.9|13978.9|13974.9|13974.9|13970.9|12
1612406400000|2021-02-04 02:40:00|13975.4|13971.4|13974.9|13970.9|13976.9|13972.9|13974.9|13970.9|2
1612406700000|2021-02-04 02:45:00|13973.9|13969.9|13973.4|13969.4|13974.9|13970.9|13972.4|13968.4|11
1612407000000|2021-02-04 02:50:00|13972.9|13968.9|13968.9|13964.9|13972.9|13968.9|13967.9|13963.9|13
1612407300000|2021-02-04 02:55:00|13969.4|13965.4|13975.4|13971.4|13975.4|13971.4|13968.4|13964.4|2
1612407600000|2021-02-04 03:00:00|13975.9|13971.9|13975.9|13971.9|13978.9|13974.9|13974.4|13970.4|10
1612407900000|2021-02-04 03:05:00|13975.4|13971.4|13970.9|13966.9|13976.9|13972.9|13970.4|13966.4|8
1612408200000|2021-02-04 03:10:00|13972.9|13968.9|13970.9|13966.9|13974.4|13970.4|13968.4|13964.4|6
1612408500000|2021-02-04 03:15:00|13970.4|13966.4|13967.4|13963.4|13971.4|13967.4|13961.4|13957.4|12
1612408800000|2021-02-04 03:20:00|13966.9|13962.9|13956.9|13952.9|13966.9|13962.9|13956.4|13952.4|17
1612409100000|2021-02-04 03:25:00|13957.4|13953.4|13957.4|13953.4|13958.9|13954.9|13951.4|13947.4|20
1612409400000|2021-02-04 03:30:00|13957.9|13953.9|13948.4|13944.4|13957.9|13953.9|13948.4|13944.4|19
1612409700000|2021-02-04 03:35:00|13949.4|13945.4|13940.9|13936.9|13952.4|13948.4|13940.4|13936.4|32
1612410000000|2021-02-04 03:40:00|13941.9|13937.9|13926.4|13922.4|13942.4|13938.4|13918.9|13914.9|47
1612410300000|2021-02-04 03:45:00|13925.9|13921.9|13937.4|13933.4|13939.9|13935.9|13920.9|13916.9|28
1612410600000|2021-02-04 03:50:00|13936.9|13932.9|13928.4|13924.4|13937.9|13933.9|13927.9|13923.9|6
1612410900000|2021-02-04 03:55:00|13928.9|13924.9|13921.4|13917.4|13929.9|13925.9|13919.9|13915.9|4
1612411200000|2021-02-04 04:00:00|13920.9|13916.9|13927.4|13923.4|13928.9|13924.9|13916.9|13912.9|30
1612411500000|2021-02-04 04:05:00|13926.9|13922.9|13926.4|13922.4|13929.9|13925.9|13924.4|13920.4|2
1612411800000|2021-02-04 04:10:00|13926.9|13922.9|13931.9|13927.9|13933.9|13929.9|13926.9|13922.9|19
1612412100000|2021-02-04 04:15:00|13930.9|13926.9|13921.9|13917.9|13930.9|13926.9|13921.4|13917.4|21
1612412400000|2021-02-04 04:20:00|13921.4|13917.4|13924.4|13920.4|13927.9|13923.9|13921.4|13917.4|6
1612412700000|2021-02-04 04:25:00|13923.9|13919.9|13929.9|13925.9|13931.4|13927.4|13923.4|13919.4|23
1612413000000|2021-02-04 04:30:00|13929.4|13925.4|13925.4|13921.4|13929.9|13925.9|13924.9|13920.9|5
1612413300000|2021-02-04 04:35:00|13924.9|13920.9|13924.9|13920.9|13925.4|13921.4|13921.4|13917.4|9
1612413600000|2021-02-04 04:40:00|13924.4|13920.4|13924.9|13920.9|13925.4|13921.4|13924.4|13920.4|1
1612413900000|2021-02-04 04:45:00|13924.4|13920.4|13926.4|13922.4|13928.4|13924.4|13922.4|13918.4|2
1612414200000|2021-02-04 04:50:00|13925.9|13921.9|13921.9|13917.9|13925.9|13921.9|13920.4|13916.4|9
1612414500000|2021-02-04 04:55:00|13922.4|13918.4|13920.9|13916.9|13925.9|13921.9|13920.4|13916.4|39
1612414800000|2021-02-04 05:00:00|13920.4|13916.4|13923.9|13919.9|13924.9|13920.9|13915.4|13911.4|45
1612415100000|2021-02-04 05:05:00|13924.4|13920.4|13915.4|13911.4|13924.4|13920.4|13914.4|13910.4|23
1612415400000|2021-02-04 05:10:00|13915.9|13911.9|13917.9|13913.9|13925.9|13921.9|13915.4|13911.4|37
1612415700000|2021-02-04 05:15:00|13917.4|13913.4|13919.9|13915.9|13919.9|13915.9|13913.4|13909.4|19
1612416000000|2021-02-04 05:20:00|13919.4|13915.4|13919.4|13915.4|13923.4|13919.4|13917.4|13913.4|10
1612416300000|2021-02-04 05:25:00|13918.9|13914.9|13915.9|13911.9|13919.4|13915.4|13912.9|13908.9|10
1612416600000|2021-02-04 05:30:00|13915.4|13911.4|13918.4|13914.4|13923.4|13919.4|13913.4|13909.4|18
1612416900000|2021-02-04 05:35:00|13918.9|13914.9|13916.4|13912.4|13918.9|13914.9|13915.9|13911.9|3
1612417200000|2021-02-04 05:40:00|13916.9|13912.9|13923.9|13919.9|13925.9|13921.9|13916.9|13912.9|6
1612417500000|2021-02-04 05:45:00|13923.4|13919.4|13923.9|13919.9|13925.4|13921.4|13919.4|13915.4|4
1612417800000|2021-02-04 05:50:00|13924.4|13920.4|13922.4|13918.4|13924.4|13920.4|13920.9|13916.9|6
1612418100000|2021-02-04 05:55:00|13921.4|13917.4|13924.4|13920.4|13927.4|13923.4|13920.9|13916.9|49
1612418400000|2021-02-04 06:00:00|13923.9|13919.9|13913.9|13909.9|13923.9|13919.9|13911.4|13907.4|17
1612418700000|2021-02-04 06:05:00|13914.4|13910.4|13913.4|13909.4|13914.4|13910.4|13908.9|13904.9|41
1612419000000|2021-02-04 06:10:00|13913.9|13909.9|13914.4|13910.4|13914.9|13910.9|13911.9|13907.9|11
1612419300000|2021-02-04 06:15:00|13913.9|13909.9|13924.4|13920.4|13924.9|13920.9|13913.9|13909.9|34
1612419600000|2021-02-04 06:20:00|13925.9|13921.9|13921.9|13917.9|13925.9|13921.9|13918.9|13914.9|44
1612419900000|2021-02-04 06:25:00|13922.4|13918.4|13932.9|13928.9|13935.9|13931.9|13922.4|13918.4|33
1612420200000|2021-02-04 06:30:00|13932.4|13928.4|13931.4|13927.4|13933.9|13929.9|13927.9|13923.9|32
1612420500000|2021-02-04 06:35:00|13930.4|13926.4|13932.4|13928.4|13935.9|13931.9|13929.9|13925.9|26
1612420800000|2021-02-04 06:40:00|13932.9|13928.9|13930.9|13926.9|13934.9|13930.9|13930.4|13926.4|15
1612421100000|2021-02-04 06:45:00|13931.9|13927.9|13941.9|13937.9|13942.9|13938.9|13931.4|13927.4|35
1612421400000|2021-02-04 06:50:00|13943.9|13939.9|13945.4|13941.4|13946.4|13942.4|13938.9|13934.9|83
1612421700000|2021-02-04 06:55:00|13944.9|13940.9|13950.9|13946.9|13957.4|13953.4|13942.4|13938.4|70
1612422000000|2021-02-04 07:00:00|13949.9|13947.9|13938.9|13936.9|13955.4|13953.4|13935.4|13933.4|183
1612422300000|2021-02-04 07:05:00|13938.4|13936.4|13922.4|13920.4|13940.4|13938.4|13921.9|13919.9|170
1612422600000|2021-02-04 07:10:00|13921.9|13919.9|13917.9|13915.9|13925.4|13923.4|13916.4|13914.4|206
1612422900000|2021-02-04 07:15:00|13917.4|13915.4|13939.9|13937.9|13941.4|13939.4|13917.4|13915.4|178
1612423200000|2021-02-04 07:20:00|13941.4|13939.4|13938.4|13936.4|13941.9|13939.9|13930.4|13928.4|132
1612423500000|2021-02-04 07:25:00|13937.9|13935.9|13934.4|13932.4|13938.4|13936.4|13928.4|13926.4|82
1612423800000|2021-02-04 07:30:00|13934.9|13932.9|13939.4|13937.4|13940.4|13938.4|13932.4|13930.4|112
1612424100000|2021-02-04 07:35:00|13938.4|13936.4|13943.9|13941.9|13948.4|13946.4|13936.4|13934.4|109
1612424400000|2021-02-04 07:40:00|13943.4|13941.4|13950.4|13948.4|13954.4|13952.4|13943.4|13941.4|97
1612424700000|2021-02-04 07:45:00|13950.9|13948.9|13945.4|13943.4|13952.4|13950.4|13944.4|13942.4|131
1612425000000|2021-02-04 07:50:00|13944.9|13942.9|13937.4|13935.4|13950.4|13948.4|13933.9|13931.9|142
1612425300000|2021-02-04 07:55:00|13937.9|13935.9|13947.9|13945.9|13948.4|13946.4|13933.4|13931.4|230
1612425600000|2021-02-04 08:00:00|13947.5|13946.3|13964|13962.8|13969.5|13968.3|13941.5|13940.3|970
1612425900000|2021-02-04 08:05:00|13963.5|13962.3|13963|13961.8|13979.5|13978.3|13957|13955.8|797
1612426200000|2021-02-04 08:10:00|13964|13962.8|13982|13980.8|13989.5|13988.3|13958|13956.8|859
1612426500000|2021-02-04 08:15:00|13982.5|13981.3|13984|13982.8|13986.5|13985.3|13973|13971.8|533
1612426800000|2021-02-04 08:20:00|13983.5|13982.3|13984|13982.8|13988|13986.8|13972.5|13971.3|473
1612427100000|2021-02-04 08:25:00|13983|13981.8|14006|14004.8|14011|14009.8|13979.5|13978.3|787
1612427400000|2021-02-04 08:30:00|14005.5|14004.3|14012|14010.8|14018.5|14017.3|14002.5|14001.3|1024
1612427700000|2021-02-04 08:35:00|14011.5|14010.3|13996|13994.8|14016|14014.8|13994|13992.8|447
1612428000000|2021-02-04 08:40:00|13997.5|13996.3|13986.9|13985.7|13997.5|13996.3|13985.9|13984.7|386
1612428300000|2021-02-04 08:45:00|13987.4|13986.2|14005.9|14004.7|14006.9|14005.7|13986.9|13985.7|345
1612428600000|2021-02-04 08:50:00|14006.4|14005.2|14007.9|14006.7|14012.9|14011.7|13999.4|13998.2|310
1612428900000|2021-02-04 08:55:00|14007.4|14006.2|14002.9|14001.7|14009.9|14008.7|13994.4|13993.2|214
1612429200000|2021-02-04 09:00:00|14001.9|14000.7|13997.9|13996.7|14007.4|14006.2|13991.9|13990.7|278
1612429500000|2021-02-04 09:05:00|13997.4|13996.2|13988.9|13987.7|13998.9|13997.7|13982.4|13981.2|315
1612429800000|2021-02-04 09:10:00|13988.4|13987.2|13981.9|13980.7|13990.4|13989.2|13977.9|13976.7|355
1612430100000|2021-02-04 09:15:00|13981.4|13980.2|13984.9|13983.7|13992.4|13991.2|13980.4|13979.2|252
1612430400000|2021-02-04 09:20:00|13984.4|13983.2|13989.9|13988.7|13997.9|13996.7|13982.9|13981.7|267
1612430700000|2021-02-04 09:25:00|13990.4|13989.2|13991.9|13990.7|13997.9|13996.7|13987.9|13986.7|282
1612431000000|2021-02-04 09:30:00|13991.4|13990.2|13985.9|13984.7|13993.9|13992.7|13985.9|13984.7|203
1612431300000|2021-02-04 09:35:00|13985.4|13984.2|13984.9|13983.7|13988.9|13987.7|13981.9|13980.7|130
1612431600000|2021-02-04 09:40:00|13984.4|13983.2|13969.9|13968.7|13985.4|13984.2|13966.9|13965.7|457
1612431900000|2021-02-04 09:45:00|13969.4|13968.2|13972.9|13971.7|13974.9|13973.7|13966.9|13965.7|196
1612432200000|2021-02-04 09:50:00|13972.4|13971.2|13968.9|13967.7|13975.9|13974.7|13965.9|13964.7|152
1612432500000|2021-02-04 09:55:00|13968.4|13967.2|13963.9|13962.7|13968.9|13967.7|13961.4|13960.2|245
1612432800000|2021-02-04 10:00:00|13963.4|13962.2|13958.9|13957.7|13968.4|13967.2|13958.4|13957.2|295
1612433100000|2021-02-04 10:05:00|13959.4|13958.2|13961.9|13960.7|13967.9|13966.7|13955.4|13954.2|387
1612433400000|2021-02-04 10:10:00|13962.4|13961.2|13959.4|13958.2|13967.4|13966.2|13954.9|13953.7|205
1612433700000|2021-02-04 10:15:00|13958.9|13957.7|13963.4|13962.2|13968.4|13967.2|13958.9|13957.7|222
1612434000000|2021-02-04 10:20:00|13963.9|13962.7|13964.9|13963.7|13968.9|13967.7|13958.9|13957.7|247
1612434300000|2021-02-04 10:25:00|13965.4|13964.2|13973.9|13972.7|13973.9|13972.7|13961.4|13960.2|232
1612434600000|2021-02-04 10:30:00|13974.4|13973.2|13968.4|13967.2|13974.4|13973.2|13966.4|13965.2|160
1612434900000|2021-02-04 10:35:00|13968.9|13967.7|13970.9|13969.7|13978.4|13977.2|13967.4|13966.2|256
1612435200000|2021-02-04 10:40:00|13970.4|13969.2|13970.9|13969.7|13972.4|13971.2|13967.4|13966.2|106
1612435500000|2021-02-04 10:45:00|13970.4|13969.2|13978.4|13977.2|13979.4|13978.2|13962.4|13961.2|156
1612435800000|2021-02-04 10:50:00|13978.9|13977.7|13982.9|13981.7|13985.4|13984.2|13978.4|13977.2|212
1612436100000|2021-02-04 10:55:00|13982.4|13981.2|13995.9|13994.7|13996.4|13995.2|13981.9|13980.7|278
1612436400000|2021-02-04 11:00:00|13995.4|13994.2|13994.9|13993.7|13997.4|13996.2|13990.4|13989.2|219
1612436700000|2021-02-04 11:05:00|13995.4|13994.2|13990.4|13989.2|13998.9|13997.7|13990.4|13989.2|126
1612437000000|2021-02-04 11:10:00|13989.9|13988.7|13995.9|13994.7|13997.9|13996.7|13987.9|13986.7|152
1612437300000|2021-02-04 11:15:00|13996.4|13995.2|14002.4|14001.2|14004.4|14003.2|13993.4|13992.2|263
1612437600000|2021-02-04 11:20:00|14002.9|14001.7|13997.9|13996.7|14003.4|14002.2|13994.4|13993.2|192
1612437900000|2021-02-04 11:25:00|13997.4|13996.2|14000.9|13999.7|14007.4|14006.2|13996.9|13995.7|189
1612438200000|2021-02-04 11:30:00|14001.4|14000.2|14002.9|14001.7|14008.4|14007.2|14000.9|13999.7|207
1612438500000|2021-02-04 11:35:00|14002.4|14001.2|14006.4|14005.2|14008.4|14007.2|14000.4|13999.2|191
1612438800000|2021-02-04 11:40:00|14006.9|14005.7|14002.9|14001.7|14007.4|14006.2|14001.9|14000.7|212
1612439100000|2021-02-04 11:45:00|14002.4|14001.2|13984.4|13983.2|14003.4|14002.2|13983.9|13982.7|416
1612439400000|2021-02-04 11:50:00|13983.9|13982.7|13972.4|13971.2|13984.9|13983.7|13970.4|13969.2|579
1612439700000|2021-02-04 11:55:00|13971.9|13970.7|13958.4|13957.2|13972.9|13971.7|13957.4|13956.2|324
1612440000000|2021-02-04 12:00:00|13958.9|13957.7|13966.9|13965.7|13976.4|13975.2|13957.9|13956.7|460
1612440300000|2021-02-04 12:05:00|13966.4|13965.2|13969.9|13968.7|13978.4|13977.2|13960.4|13959.2|440
1612440600000|2021-02-04 12:10:00|13969.4|13968.2|13974.9|13973.7|13979.9|13978.7|13969.4|13968.2|231
1612440900000|2021-02-04 12:15:00|13975.4|13974.2|13981.9|13980.7|13983.4|13982.2|13975.4|13974.2|166
1612441200000|2021-02-04 12:20:00|13982.4|13981.2|13981.9|13980.7|13985.9|13984.7|13980.4|13979.2|151
1612441500000|2021-02-04 12:25:00|13982.4|13981.2|13968.9|13967.7|13983.9|13982.7|13968.4|13967.2|243
1612441800000|2021-02-04 12:30:00|13968.4|13967.2|13972.9|13971.7|13973.4|13972.2|13961.4|13960.2|227
1612442100000|2021-02-04 12:35:00|13972.4|13971.2|13971.4|13970.2|13978.4|13977.2|13968.9|13967.7|156
1612442400000|2021-02-04 12:40:00|13972|13970.8|13966.5|13965.3|13974|13972.8|13965|13963.8|131
1612442700000|2021-02-04 12:45:00|13966|13964.8|13975.5|13974.3|13980|13978.8|13965.5|13964.3|205
1612443000000|2021-02-04 12:50:00|13975|13973.8|13978|13976.8|13978.5|13977.3|13974|13972.8|170
1612443300000|2021-02-04 12:55:00|13977|13975.8|13978.5|13977.3|13981|13979.8|13973|13971.8|134
1612443600000|2021-02-04 13:00:00|13979|13977.8|13978|13976.8|13980|13978.8|13969|13967.8|221
1612443900000|2021-02-04 13:05:00|13978.5|13977.3|13976.5|13975.3|13981|13979.8|13975|13973.8|105
1612444200000|2021-02-04 13:10:00|13977|13975.8|13985.5|13984.3|13986|13984.8|13975.5|13974.3|199
1612444500000|2021-02-04 13:15:00|13986|13984.8|13994.5|13993.3|13996|13994.8|13985|13983.8|280
1612444800000|2021-02-04 13:20:00|13995|13993.8|13995.5|13994.3|13996|13994.8|13989|13987.8|202
1612445100000|2021-02-04 13:25:00|13996|13994.8|13988.5|13987.3|13997.5|13996.3|13988|13986.8|284
1612445400000|2021-02-04 13:30:00|13988|13986.8|13994.5|13993.3|14001|13999.8|13987.5|13986.3|308
1612445700000|2021-02-04 13:35:00|13995|13993.8|13998.5|13997.3|14001.5|14000.3|13991.5|13990.3|302
1612446000000|2021-02-04 13:40:00|13998|13996.8|13996|13994.8|14004|14002.8|13996|13994.8|191
1612446300000|2021-02-04 13:45:00|13995.5|13994.3|13994.5|13993.3|13999|13997.8|13991.5|13990.3|193
1612446600000|2021-02-04 13:50:00|13994|13992.8|13998.5|13997.3|14003|14001.8|13989|13987.8|249
1612446900000|2021-02-04 13:55:00|13999|13997.8|13989.5|13988.3|14000|13998.8|13988|13986.8|245
1612447200000|2021-02-04 14:00:00|13989|13987.8|13993|13991.8|13996|13994.8|13988.5|13987.3|165
1612447500000|2021-02-04 14:05:00|13992.5|13991.3|13985.5|13984.3|13993|13991.8|13985|13983.8|163
1612447800000|2021-02-04 14:10:00|13986|13984.8|13983|13981.8|13988.5|13987.3|13980|13978.8|161
1612448100000|2021-02-04 14:15:00|13983.5|13982.3|13986.5|13985.3|13990.5|13989.3|13982.5|13981.3|174
1612448400000|2021-02-04 14:20:00|13986|13984.8|13978.5|13977.3|13987|13985.8|13978.5|13977.3|128
1612448700000|2021-02-04 14:25:00|13978|13976.8|13983|13981.8|13986.5|13985.3|13977.5|13976.3|293
1612449000000|2021-02-04 14:30:00|13984|13982.8|13980|13978.8|13993|13991.8|13976|13974.8|579
1612449300000|2021-02-04 14:35:00|13980.5|13979.3|13978.5|13977.3|13984.5|13983.3|13973|13971.8|415
1612449600000|2021-02-04 14:40:00|13979.5|13978.3|13983|13981.8|13987.5|13986.3|13977|13975.8|255
1612449900000|2021-02-04 14:45:00|13983.5|13982.3|14012.5|14011.3|14013.5|14012.3|13982|13980.8|770
1612450200000|2021-02-04 14:50:00|14013|14011.8|13999.5|13998.3|14013|14011.8|13996.5|13995.3|575
1612450500000|2021-02-04 14:55:00|13999|13997.8|14012|14010.8|14013|14011.8|13999|13997.8|420
1612450800000|2021-02-04 15:00:00|14011.5|14010.3|14008|14006.8|14011.5|14010.3|13996|13994.8|530
1612451100000|2021-02-04 15:05:00|14008.5|14007.3|14020.5|14019.3|14028.5|14027.3|14008.5|14007.3|820
1612451400000|2021-02-04 15:10:00|14020|14018.8|14033.5|14032.3|14034|14032.8|14019|14017.8|508
1612451700000|2021-02-04 15:15:00|14034|14032.8|14046|14044.8|14051|14049.8|14033.5|14032.3|705
1612452000000|2021-02-04 15:20:00|14045.5|14044.3|14065|14063.8|14068|14066.8|14041.5|14040.3|892
1612452300000|2021-02-04 15:25:00|14065.5|14064.3|14032.3|14031.1|14065.5|14064.3|14025.3|14024.1|800
1612452600000|2021-02-04 15:30:00|14031.8|14030.6|14036.3|14035.1|14043.3|14042.1|14028.3|14027.1|432
1612452900000|2021-02-04 15:35:00|14036.8|14035.6|14037.8|14036.6|14044.3|14043.1|14030.3|14029.1|386
1612453200000|2021-02-04 15:40:00|14038.3|14037.1|14045.8|14044.6|14046.8|14045.6|14035.3|14034.1|336
1612453500000|2021-02-04 15:45:00|14046.3|14045.1|14044.8|14043.6|14047.3|14046.1|14037.3|14036.1|452
1612453800000|2021-02-04 15:50:00|14044.3|14043.1|14054.8|14053.6|14057.3|14056.1|14042.8|14041.6|472
1612454100000|2021-02-04 15:55:00|14055.3|14054.1|14054.8|14053.6|14058.3|14057.1|14047.3|14046.1|431
1612454400000|2021-02-04 16:00:00|14054.3|14053.1|14067.3|14066.1|14071.3|14070.1|14050.3|14049.1|705
1612454700000|2021-02-04 16:05:00|14067.8|14066.6|14067.8|14066.6|14069.8|14068.6|14063.8|14062.6|335
1612455000000|2021-02-04 16:10:00|14068.8|14067.6|14064.8|14063.6|14070.8|14069.6|14058.3|14057.1|594
1612455300000|2021-02-04 16:15:00|14064.3|14063.1|14057.8|14056.6|14067.8|14066.6|14057.3|14056.1|338
1612455600000|2021-02-04 16:20:00|14058.3|14057.1|14059.3|14058.1|14066.3|14065.1|14057.3|14056.1|460
1612455900000|2021-02-04 16:25:00|14058.8|14057.6|14053.3|14052.1|14064.8|14063.6|14051.3|14050.1|933
1612456200000|2021-02-04 16:30:00|14053.7|14051.7|14060.7|14058.7|14065.7|14063.7|14052.7|14050.7|1152
1612456500000|2021-02-04 16:35:00|14061.2|14059.2|14057.7|14055.7|14069.7|14067.7|14057.2|14055.2|756
1612456800000|2021-02-04 16:40:00|14057.2|14055.2|14047.7|14045.7|14059.7|14057.7|14045.7|14043.7|342
1612457100000|2021-02-04 16:45:00|14047.2|14045.2|14052.2|14050.2|14055.7|14053.7|14045.7|14043.7|142
1612457400000|2021-02-04 16:50:00|14051.7|14049.7|14047.7|14045.7|14052.7|14050.7|14043.2|14041.2|135
1612457700000|2021-02-04 16:55:00|14048.2|14046.2|14050.7|14048.7|14054.2|14052.2|14045.7|14043.7|114
1612458000000|2021-02-04 17:00:00|14051.2|14049.2|14054.7|14052.7|14060.7|14058.7|14050.7|14048.7|153
1612458300000|2021-02-04 17:05:00|14053.7|14051.7|14051.2|14049.2|14054.2|14052.2|14043.2|14041.2|208
1612458600000|2021-02-04 17:10:00|14050.7|14048.7|14048.2|14046.2|14053.7|14051.7|14045.7|14043.7|138
1612458900000|2021-02-04 17:15:00|14048.7|14046.7|14053.7|14051.7|14058.7|14056.7|14048.7|14046.7|122
1612459200000|2021-02-04 17:20:00|14053.2|14051.2|14045.7|14043.7|14053.7|14051.7|14044.7|14042.7|77
1612459500000|2021-02-04 17:25:00|14046.2|14044.2|14050.2|14048.2|14050.7|14048.7|14044.7|14042.7|53
1612459800000|2021-02-04 17:30:00|14050.7|14048.7|14050.2|14048.2|14054.2|14052.2|14048.2|14046.2|50
1612460100000|2021-02-04 17:35:00|14049.7|14047.7|14047.2|14045.2|14056.2|14054.2|14046.7|14044.7|84
1612460400000|2021-02-04 17:40:00|14046.7|14044.7|14050.7|14048.7|14050.7|14048.7|14046.7|14044.7|44
1612460700000|2021-02-04 17:45:00|14050.2|14048.2|14057.7|14055.7|14059.7|14057.7|14048.7|14046.7|96
1612461000000|2021-02-04 17:50:00|14058.2|14056.2|14051.7|14049.7|14058.7|14056.7|14051.7|14049.7|66
1612461300000|2021-02-04 17:55:00|14052.2|14050.2|14048.2|14046.2|14053.2|14051.2|14046.7|14044.7|58
1612461600000|2021-02-04 18:00:00|14048.7|14046.7|14051.7|14049.7|14053.2|14051.2|14048.2|14046.2|46
1612461900000|2021-02-04 18:05:00|14051.2|14049.2|14050.7|14048.7|14053.7|14051.7|14049.2|14047.2|35
1612462200000|2021-02-04 18:10:00|14051.2|14049.2|14058.7|14056.7|14059.7|14057.7|14048.7|14046.7|66
1612462500000|2021-02-04 18:15:00|14059.2|14057.2|14054.2|14052.2|14059.7|14057.7|14051.7|14049.7|48
1612462800000|2021-02-04 18:20:00|14054.7|14052.7|14056.7|14054.7|14057.7|14055.7|14052.7|14050.7|48
1612463100000|2021-02-04 18:25:00|14056.2|14054.2|14056.7|14054.7|14057.7|14055.7|14054.7|14052.7|21
1612463400000|2021-02-04 18:30:00|14057.7|14055.7|14056.7|14054.7|14059.2|14057.2|14055.7|14053.7|38
1612463700000|2021-02-04 18:35:00|14057.7|14055.7|14058.2|14056.2|14063.2|14061.2|14056.2|14054.2|66
1612464000000|2021-02-04 18:40:00|14058.7|14056.7|14056.2|14054.2|14060.2|14058.2|14054.7|14052.7|47
1612464300000|2021-02-04 18:45:00|14056.7|14054.7|14060.7|14058.7|14061.2|14059.2|14055.2|14053.2|28
1612464600000|2021-02-04 18:50:00|14061.2|14059.2|14056.2|14054.2|14061.2|14059.2|14055.7|14053.7|36
1612464900000|2021-02-04 18:55:00|14056.7|14054.7|14056.7|14054.7|14060.2|14058.2|14056.2|14054.2|52
1612465200000|2021-02-04 19:00:00|14057.2|14055.2|14062.7|14060.7|14062.7|14060.7|14057.2|14055.2|27
1612465500000|2021-02-04 19:05:00|14062.2|14060.2|14064.7|14062.7|14067.2|14065.2|14061.7|14059.7|85
1612465800000|2021-02-04 19:10:00|14064.2|14062.2|14062.2|14060.2|14064.2|14062.2|14060.2|14058.2|26
1612466100000|2021-02-04 19:15:00|14061.7|14059.7|14061.2|14059.2|14063.2|14061.2|14058.7|14056.7|55
1612466400000|2021-02-04 19:20:00|14060.7|14058.7|14056.2|14054.2|14061.2|14059.2|14056.2|14054.2|21
1612466700000|2021-02-04 19:25:00|14056.7|14054.7|14058.7|14056.7|14060.7|14058.7|14056.7|14054.7|23
1612467000000|2021-02-04 19:30:00|14059.2|14057.2|14060.2|14058.2|14060.2|14058.2|14058.2|14056.2|13
1612467300000|2021-02-04 19:35:00|14059.7|14057.7|14061.2|14059.2|14062.7|14060.7|14058.2|14056.2|25
1612467600000|2021-02-04 19:40:00|14060.7|14058.7|14062.7|14060.7|14063.2|14061.2|14059.2|14057.2|14
1612467900000|2021-02-04 19:45:00|14063.2|14061.2|14063.7|14061.7|14064.2|14062.2|14061.2|14059.2|12
1612468200000|2021-02-04 19:50:00|14064.2|14062.2|14061.2|14059.2|14064.2|14062.2|14059.7|14057.7|19
1612468500000|2021-02-04 19:55:00|14060.7|14058.7|14057.7|14055.7|14063.7|14061.7|14057.7|14055.7|102
1612468800000|2021-02-04 20:00:00|14058.2|14056.2|14055.7|14053.7|14058.7|14056.7|14052.7|14050.7|64
1612469100000|2021-02-04 20:05:00|14056.2|14054.2|14052.2|14050.2|14056.2|14054.2|14051.2|14049.2|46
1612469400000|2021-02-04 20:10:00|14052.7|14050.7|14048.2|14046.2|14052.7|14050.7|14046.2|14044.2|65
1612469700000|2021-02-04 20:15:00|14047.7|14045.7|14044.2|14042.2|14048.2|14046.2|14043.2|14041.2|87
1612470000000|2021-02-04 20:20:00|14044.7|14042.7|14044.2|14042.2|14049.7|14047.7|14044.2|14042.2|56
1612470300000|2021-02-04 20:25:00|14043.7|14041.7|14047.2|14045.2|14048.7|14046.7|14042.7|14040.7|83
1612470600000|2021-02-04 20:30:00|14048.2|14046.2|14052.2|14050.2|14052.2|14050.2|14046.2|14044.2|40
1612470900000|2021-02-04 20:35:00|14051.7|14049.7|14052.7|14050.7|14057.7|14055.7|14051.7|14049.7|77
1612471200000|2021-02-04 20:40:00|14052.2|14050.2|14060.7|14058.7|14061.2|14059.2|14051.7|14049.7|144
1612471500000|2021-02-04 20:45:00|14060.2|14058.2|14053.2|14051.2|14065.2|14063.2|14052.7|14050.7|199
1612471800000|2021-02-04 20:50:00|14052.7|14050.7|14054.2|14052.2|14055.7|14053.7|14049.7|14047.7|301
1612472100000|2021-02-04 20:55:00|14053.7|14051.7|14062.2|14060.2|14063.7|14061.7|14051.2|14049.2|253
1612472400000|2021-02-04 21:00:00|14066.8|14061.8|14063.6|14058.6|14068.8|14063.8|14061.2|14056.2|21
1612472700000|2021-02-04 21:05:00|14064.5|14059.5|14075.8|14070.8|14078.3|14073.3|14064.5|14059.5|0
1612473000000|2021-02-04 21:10:00|14075|14070|14078.9|14073.9|14080.9|14075.9|14074.4|14069.4|0
1612473300000|2021-02-04 21:15:00|14078.8|14073.8|14074.7|14069.7|14078.8|14073.8|14073.9|14068.9|0
1612473600000|2021-02-04 21:20:00|14074.3|14069.3|14077.3|14072.3|14078.3|14073.3|14073.8|14068.8|0
1612473900000|2021-02-04 21:25:00|14077.1|14072.1|14076.5|14071.5|14077.5|14072.5|14075.2|14070.2|0
1612474200000|2021-02-04 21:30:00|14078.9|14073.9|14066.6|14061.6|14083.8|14078.8|14065.8|14060.8|0
1612474500000|2021-02-04 21:35:00|14065.8|14060.8|14069.7|14064.7|14071|14066|14065.8|14060.8|0
1612474800000|2021-02-04 21:40:00|14068.9|14063.9|14071.9|14066.9|14073.4|14068.4|14067.9|14062.9|0
1612475100000|2021-02-04 21:45:00|14071.1|14066.1|14071.3|14066.3|14072.1|14067.1|14067.4|14062.4|0
1612475400000|2021-02-04 21:50:00|14072.1|14067.1|14071.5|14066.5|14072.2|14067.2|14069|14064|0
1612475700000|2021-02-04 21:55:00|14070.6|14065.6|14072.3|14067.3|14076.8|14071.8|14070.6|14065.6|0
1612476000000|2021-02-04 22:00:00|14072.4|14067.4|14073.7|14068.7|14074|14069|14072.3|14067.3|0
1612476300000|2021-02-04 22:05:00|14073.6|14068.6|14075.6|14070.6|14076.4|14071.4|14073.1|14068.1|0
1612476600000|2021-02-04 22:10:00|14075.8|14070.8|14073|14068|14075.9|14070.9|14073|14068|0
1612476900000|2021-02-04 22:15:00|14073.9|14068.9|14072.9|14067.9|14073.9|14068.9|14071.3|14066.3|0
1612477200000|2021-02-04 22:20:00|14071.9|14066.9|14073.4|14068.4|14075.1|14070.1|14071.6|14066.6|0
1612477500000|2021-02-04 22:25:00|14071.3|14066.3|14072.8|14067.8|14073|14068|14071|14066|0
1612477800000|2021-02-04 22:30:00|14072.6|14067.6|14071.6|14066.6|14072.6|14067.6|14071.5|14066.5|0
1612478100000|2021-02-04 22:35:00|14071.2|14066.2|14067.7|14062.7|14071.2|14066.2|14067.5|14062.5|0
1612478400000|2021-02-04 22:40:00|14068|14063|14064.6|14059.6|14068|14063|14064.3|14059.3|0
1612478700000|2021-02-04 22:45:00|14064.5|14059.5|14064.7|14059.7|14066.4|14061.4|14064.5|14059.5|0
1612479000000|2021-02-04 22:50:00|14065.3|14060.3|14065.6|14060.6|14066.2|14061.2|14063.3|14058.3|0
1612479300000|2021-02-04 22:55:00|14065.8|14060.8|14066|14061|14066.5|14061.5|14064.2|14059.2|0
1612479600000|2021-02-04 23:00:00|14069.6|14064.6|14071.9|14066.9|14073.7|14068.7|14066.6|14061.6|0
1612479900000|2021-02-04 23:05:00|14071.5|14066.5|14074.5|14069.5|14076.6|14071.6|14069.9|14064.9|0
1612480200000|2021-02-04 23:10:00|14074.9|14069.9|14073|14068|14076.3|14071.3|14073|14068|0
1612480500000|2021-02-04 23:15:00|14073.8|14068.8|14074.3|14069.3|14075.2|14070.2|14072.9|14067.9|0
1612480800000|2021-02-04 23:20:00|14073.5|14068.5|14070.9|14065.9|14073.5|14068.5|14070.5|14065.5|0
1612481100000|2021-02-04 23:25:00|14070.5|14065.5|14067.7|14062.7|14070.9|14065.9|14066.9|14061.9|0
1612481400000|2021-02-04 23:30:00|14067.3|14062.3|14068.6|14063.6|14069.5|14064.5|14066.9|14061.9|0
1612481700000|2021-02-04 23:35:00|14068.2|14063.2|14066.4|14061.4|14068.6|14063.6|14061.4|14056.4|0
1612482000000|2021-02-04 23:40:00|14065.7|14060.7|14065|14060|14065.8|14060.8|14060.7|14055.7|0
1612482300000|2021-02-04 23:45:00|14065.4|14060.4|14070.6|14065.6|14070.6|14065.6|14064.5|14059.5|0
1612482600000|2021-02-04 23:50:00|14069.8|14064.8|14075.7|14070.7|14076.6|14071.6|14069.2|14064.2|0
1612482900000|2021-02-04 23:55:00|14074.9|14069.9|14072.2|14067.2|14074.9|14069.9|14071.4|14066.4|0
1612483200000|2021-02-05 00:00:00|14072.1|14067.1|14071.9|14066.9|14073.7|14068.7|14067.8|14062.8|0
1612483500000|2021-02-05 00:05:00|14072.7|14067.7|14069.2|14064.2|14075.9|14070.9|14067.6|14062.6|0
1612483800000|2021-02-05 00:10:00|14070.1|14065.1|14062.4|14057.4|14071.7|14066.7|14062.4|14057.4|0
1612484100000|2021-02-05 00:15:00|14061.4|14056.4|14063.2|14059.2|14072.2|14068.2|14060.4|14055.4|72
1612484400000|2021-02-05 00:20:00|14063.7|14059.7|14065.2|14061.2|14069.2|14065.2|14059.7|14055.7|8
1612484700000|2021-02-05 00:25:00|14065.7|14061.7|14055.7|14051.7|14065.7|14061.7|14053.2|14049.2|8
1612485000000|2021-02-05 00:30:00|14056.7|14052.7|14055.7|14051.7|14058.7|14054.7|14055.2|14051.2|16
1612485300000|2021-02-05 00:35:00|14055.2|14051.2|14048.7|14044.7|14055.2|14051.2|14047.7|14043.7|7
1612485600000|2021-02-05 00:40:00|14049.2|14045.2|14051.7|14047.7|14054.7|14050.7|14048.7|14044.7|9
1612485900000|2021-02-05 00:45:00|14052.2|14048.2|14051.2|14047.2|14052.2|14048.2|14051.2|14047.2|2
1612486200000|2021-02-05 00:50:00|14051.7|14047.7|14053.2|14049.2|14054.2|14050.2|14051.7|14047.7|3
1612486500000|2021-02-05 00:55:00|14053.7|14049.7|14055.2|14051.2|14055.2|14051.2|14053.7|14049.7|2
1612486800000|2021-02-05 01:00:00|14056.2|14052.2|14052.7|14048.7|14056.2|14052.2|14048.7|14044.7|17
1612487100000|2021-02-05 01:05:00|14053.2|14049.2|14050.7|14046.7|14056.2|14052.2|14048.7|14044.7|13
1612487400000|2021-02-05 01:10:00|14051.2|14047.2|14054.7|14050.7|14054.7|14050.7|14050.7|14046.7|2
1612487700000|2021-02-05 01:15:00|14055.2|14051.2|14055.7|14051.7|14058.7|14054.7|14054.7|14050.7|9
1612488000000|2021-02-05 01:20:00|14054.7|14050.7|14054.2|14050.2|14057.2|14053.2|14053.7|14049.7|4
1612488300000|2021-02-05 01:25:00|14054.7|14050.7|14057.7|14053.7|14057.7|14053.7|14052.7|14048.7|1
1612488600000|2021-02-05 01:30:00|14057.2|14053.2|14066.2|14062.2|14066.7|14062.7|14057.2|14053.2|9
1612488900000|2021-02-05 01:35:00|14067.2|14063.2|14068.7|14064.7|14072.7|14068.7|14066.2|14062.2|14
1612489200000|2021-02-05 01:40:00|14068.2|14064.2|14069.7|14065.7|14070.2|14066.2|14067.7|14063.7|5
1612489500000|2021-02-05 01:45:00|14071.2|14067.2|14074.7|14070.7|14076.2|14072.2|14070.7|14066.7|5
1612489800000|2021-02-05 01:50:00|14074.2|14070.2|14078.7|14074.7|14080.7|14076.7|14070.2|14066.2|37
1612490100000|2021-02-05 01:55:00|14079.2|14075.2|14080.7|14076.7|14080.7|14076.7|14075.7|14071.7|9
1612490400000|2021-02-05 02:00:00|14081.7|14077.7|14086.7|14082.7|14089.7|14085.7|14081.7|14077.7|26
1612490700000|2021-02-05 02:05:00|14087.2|14083.2|14085.2|14081.2|14088.7|14084.7|14083.7|14079.7|15
1612491000000|2021-02-05 02:10:00|14084.7|14080.7|14085.7|14081.7|14085.7|14081.7|14081.7|14077.7|17
1612491300000|2021-02-05 02:15:00|14086.7|14082.7|14086.7|14082.7|14087.7|14083.7|14085.7|14081.7|2
1612491600000|2021-02-05 02:20:00|14087.2|14083.2|14087.7|14083.7|14087.7|14083.7|14084.7|14080.7|6
1612491900000|2021-02-05 02:25:00|14088.2|14084.2|14087.7|14083.7|14089.7|14085.7|14086.7|14082.7|12
1612492200000|2021-02-05 02:30:00|14087.2|14083.2|14087.2|14083.2|14087.7|14083.7|14084.2|14080.2|17
1612492500000|2021-02-05 02:35:00|14087.7|14083.7|14085.2|14081.2|14087.7|14083.7|14083.2|14079.2|8
1612492800000|2021-02-05 02:40:00|14084.2|14080.2|14074.2|14070.2|14084.2|14080.2|14072.2|14068.2|25
1612493100000|2021-02-05 02:45:00|14073.7|14069.7|14077.7|14073.7|14077.7|14073.7|14072.7|14068.7|6
1612493400000|2021-02-05 02:50:00|14076.7|14072.7|14075.7|14071.7|14076.7|14072.7|14074.7|14070.7|3
1612493700000|2021-02-05 02:55:00|14076.2|14072.2|14078.2|14074.2|14081.7|14077.7|14075.7|14071.7|12
1612494000000|2021-02-05 03:00:00|14078.7|14074.7|14077.2|14073.2|14081.7|14077.7|14073.7|14069.7|23
1612494300000|2021-02-05 03:05:00|14076.2|14072.2|14078.7|14074.7|14079.7|14075.7|14075.2|14071.2|7
1612494600000|2021-02-05 03:10:00|14077.2|14073.2|14073.2|14069.2|14079.2|14075.2|14073.2|14069.2|7
1612494900000|2021-02-05 03:15:00|14073.7|14069.7|14077.7|14073.7|14077.7|14073.7|14073.2|14069.2|4
1612495200000|2021-02-05 03:20:00|14078.7|14074.7|14080.2|14076.2|14081.2|14077.2|14077.7|14073.7|12
1612495500000|2021-02-05 03:25:00|14079.7|14075.7|14077.2|14073.2|14079.7|14075.7|14074.7|14070.7|9
1612495800000|2021-02-05 03:30:00|14077.7|14073.7|14077.7|14073.7|14077.7|14073.7|14075.2|14071.2|5
1612496100000|2021-02-05 03:35:00|14077.2|14073.2|14075.7|14071.7|14077.7|14073.7|14075.7|14071.7|2
1612496400000|2021-02-05 03:40:00|14076.2|14072.2|14071.2|14067.2|14080.7|14076.7|14070.7|14066.7|4
1612496700000|2021-02-05 03:45:00|14070.7|14066.7|14078.2|14074.2|14078.2|14074.2|14069.2|14065.2|10
1612497000000|2021-02-05 03:50:00|14078.7|14074.7|14077.2|14073.2|14079.7|14075.7|14076.2|14072.2|5
1612497300000|2021-02-05 03:55:00|14076.2|14072.2|14075.7|14071.7|14077.2|14073.2|14073.7|14069.7|2
1612497600000|2021-02-05 04:00:00|14075.2|14071.2|14083.7|14079.7|14084.2|14080.2|14074.7|14070.7|14
1612497900000|2021-02-05 04:05:00|14083.2|14079.2|14083.7|14079.7|14084.2|14080.2|14081.2|14077.2|5
1612498200000|2021-02-05 04:10:00|14084.2|14080.2|14079.2|14075.2|14084.2|14080.2|14078.2|14074.2|11
1612498500000|2021-02-05 04:15:00|14079.7|14075.7|14079.7|14075.7|14082.2|14078.2|14078.7|14074.7|10
1612498800000|2021-02-05 04:20:00|14080.2|14076.2|14081.7|14077.7|14084.2|14080.2|14080.2|14076.2|1
1612499100000|2021-02-05 04:25:00|14080.2|14076.2|14079.2|14075.2|14083.2|14079.2|14078.2|14074.2|6
1612499400000|2021-02-05 04:30:00|14078.7|14074.7|14079.7|14075.7|14082.7|14078.7|14078.7|14074.7|6
1612499700000|2021-02-05 04:35:00|14079.2|14075.2|14077.7|14073.7|14079.7|14075.7|14075.2|14071.2|6
1612500000000|2021-02-05 04:40:00|14078.7|14074.7|14076.7|14072.7|14079.7|14075.7|14075.7|14071.7|5
1612500300000|2021-02-05 04:45:00|14079.7|14075.7|14077.2|14073.2|14079.7|14075.7|14076.2|14072.2|22
1612500600000|2021-02-05 04:50:00|14078.7|14074.7|14081.2|14077.2|14081.2|14077.2|14078.7|14074.7|7
1612500900000|2021-02-05 04:55:00|14080.7|14076.7|14078.7|14074.7|14080.7|14076.7|14076.2|14072.2|19
1612501200000|2021-02-05 05:00:00|14078.2|14074.2|14080.2|14076.2|14081.2|14077.2|14074.7|14070.7|9
1612501500000|2021-02-05 05:05:00|14079.7|14075.7|14083.7|14079.7|14083.7|14079.7|14076.7|14072.7|11
1612501800000|2021-02-05 05:10:00|14083.2|14079.2|14081.7|14077.7|14084.2|14080.2|14081.7|14077.7|2
1612502100000|2021-02-05 05:15:00|14081.2|14077.2|14082.2|14078.2|14083.2|14079.2|14077.7|14073.7|6
1612502400000|2021-02-05 05:20:00|14082.7|14078.7|14079.2|14075.2|14084.7|14080.7|14079.2|14075.2|4
1612502700000|2021-02-05 05:25:00|14079.7|14075.7|14081.7|14077.7|14082.7|14078.7|14077.7|14073.7|3
1612503000000|2021-02-05 05:30:00|14081.2|14077.2|14089.2|14085.2|14090.7|14086.7|14081.2|14077.2|41
1612503300000|2021-02-05 05:35:00|14089.7|14085.7|14089.7|14085.7|14091.7|14087.7|14087.7|14083.7|13
1612503600000|2021-02-05 05:40:00|14090.2|14086.2|14088.7|14084.7|14093.2|14089.2|14088.2|14084.2|16
1612503900000|2021-02-05 05:45:00|14089.7|14085.7|14088.7|14084.7|14092.7|14088.7|14088.7|14084.7|11
1612504200000|2021-02-05 05:50:00|14088.2|14084.2|14090.2|14086.2|14092.7|14088.7|14087.2|14083.2|11
1612504500000|2021-02-05 05:55:00|14090.7|14086.7|14093.2|14089.2|14094.7|14090.7|14089.7|14085.7|18
1612504800000|2021-02-05 06:00:00|14092.7|14088.7|14092.7|14088.7|14096.2|14092.2|14090.7|14086.7|50
1612505100000|2021-02-05 06:05:00|14093.2|14089.2|14093.2|14089.2|14095.2|14091.2|14091.7|14087.7|36
1612505400000|2021-02-05 06:10:00|14093.7|14089.7|14092.7|14088.7|14093.7|14089.7|14090.7|14086.7|39
1612505700000|2021-02-05 06:15:00|14093.2|14089.2|14095.7|14091.7|14098.2|14094.2|14093.2|14089.2|24
1612506000000|2021-02-05 06:20:00|14096.2|14092.2|14095.2|14091.2|14096.2|14092.2|14092.7|14088.7|15
1612506300000|2021-02-05 06:25:00|14096.2|14092.2|14094.2|14090.2|14097.2|14093.2|14093.7|14089.7|12
1612506600000|2021-02-05 06:30:00|14093.7|14089.7|14099.2|14095.2|14099.7|14095.7|14093.2|14089.2|25
1612506900000|2021-02-05 06:35:00|14100.7|14096.7|14095.7|14091.7|14102.7|14098.7|14095.2|14091.2|20
1612507200000|2021-02-05 06:40:00|14096.2|14092.2|14091.2|14087.2|14096.2|14092.2|14089.2|14085.2|11
1612507500000|2021-02-05 06:45:00|14090.7|14086.7|14090.7|14086.7|14092.7|14088.7|14090.2|14086.2|5
1612507800000|2021-02-05 06:50:00|14091.7|14087.7|14094.2|14090.2|14094.7|14090.7|14090.2|14086.2|14
1612508100000|2021-02-05 06:55:00|14093.7|14089.7|14088.2|14084.2|14097.2|14093.2|14087.2|14083.2|52
1612508400000|2021-02-05 07:00:00|14087.2|14085.2|14091.2|14089.2|14091.7|14089.7|14078.2|14076.2|230
1612508700000|2021-02-05 07:05:00|14091.7|14089.7|14096.2|14094.2|14101.7|14099.7|14090.7|14088.7|226
1612509000000|2021-02-05 07:10:00|14095.7|14093.7|14080.2|14078.2|14095.7|14093.7|14077.2|14075.2|240
1612509300000|2021-02-05 07:15:00|14079.7|14077.7|14086.2|14084.2|14086.7|14084.7|14073.7|14071.7|190
1612509600000|2021-02-05 07:20:00|14086.7|14084.7|14077.2|14075.2|14086.7|14084.7|14074.7|14072.7|115
1612509900000|2021-02-05 07:25:00|14076.7|14074.7|14075.7|14073.7|14079.2|14077.2|14070.7|14068.7|137
1612510200000|2021-02-05 07:30:00|14076.2|14074.2|14076.2|14074.2|14081.7|14079.7|14073.2|14071.2|147
1612510500000|2021-02-05 07:35:00|14075.7|14073.7|14079.2|14077.2|14079.2|14077.2|14072.2|14070.2|100
1612510800000|2021-02-05 07:40:00|14079.7|14077.7|14072.2|14070.2|14079.7|14077.7|14070.7|14068.7|116
1612511100000|2021-02-05 07:45:00|14071.7|14069.7|14076.2|14074.2|14076.2|14074.2|14067.2|14065.2|128
1612511400000|2021-02-05 07:50:00|14076.7|14074.7|14068.2|14066.2|14077.2|14075.2|14066.7|14064.7|121
1612511700000|2021-02-05 07:55:00|14068.7|14066.7|14093.2|14091.2|14094.2|14092.2|14068.2|14066.2|379
1612512000000|2021-02-05 08:00:00|14092.8|14091.6|14050.8|14049.6|14094.8|14093.6|14046.8|14045.6|1509
1612512300000|2021-02-05 08:05:00|14049.8|14048.6|14055.8|14054.6|14059.3|14058.1|14036.3|14035.1|965
1612512600000|2021-02-05 08:10:00|14056.3|14055.1|14066.8|14065.6|14074.8|14073.6|14049.8|14048.6|735
1612512900000|2021-02-05 08:15:00|14067.3|14066.1|14053.8|14052.6|14067.8|14066.6|14048.8|14047.6|657
1612513200000|2021-02-05 08:20:00|14054.3|14053.1|14055.8|14054.6|14064.8|14063.6|14051.3|14050.1|369
1612513500000|2021-02-05 08:25:00|14056.3|14055.1|14047.8|14046.6|14056.8|14055.6|14040.8|14039.6|488
1612513800000|2021-02-05 08:30:00|14047.3|14046.1|14058.8|14057.6|14065.3|14064.1|14046.8|14045.6|420
1612514100000|2021-02-05 08:35:00|14058.3|14057.1|14050.8|14049.6|14062.8|14061.6|14046.3|14045.1|230
1612514400000|2021-02-05 08:40:00|14048.8|14047.6|14053.8|14052.6|14056.8|14055.6|14046.8|14045.6|328
1612514700000|2021-02-05 08:45:00|14053.3|14052.1|14066.8|14065.6|14066.8|14065.6|14053.3|14052.1|245
1612515000000|2021-02-05 08:50:00|14067.3|14066.1|14064.8|14063.6|14070.8|14069.6|14056.8|14055.6|397
1612515300000|2021-02-05 08:55:00|14064.3|14063.1|14063.3|14062.1|14068.3|14067.1|14049.8|14048.6|458
1612515600000|2021-02-05 09:00:00|14062.8|14061.6|14056.8|14055.6|14062.8|14061.6|14053.3|14052.1|258
1612515900000|2021-02-05 09:05:00|14056.3|14055.1|14070.8|14069.6|14071.8|14070.6|14050.3|14049.1|421
1612516200000|2021-02-05 09:10:00|14070.3|14069.1|14082.7|14081.5|14087.2|14086|14067.3|14066.1|535
1612516500000|2021-02-05 09:15:00|14083.2|14082|14082.7|14081.5|14086.7|14085.5|14076.2|14075|348
1612516800000|2021-02-05 09:20:00|14082.2|14081|14090.2|14089|14094.2|14093|14078.2|14077|302
1612517100000|2021-02-05 09:25:00|14089.7|14088.5|14085.7|14084.5|14091.2|14090|14083.7|14082.5|196
1612517400000|2021-02-05 09:30:00|14086.2|14085|14095.7|14094.5|14100.2|14099|14080.7|14079.5|429
1612517700000|2021-02-05 09:35:00|14095.2|14094|14098.2|14097|14105.2|14104|14094.2|14093|366
1612518000000|2021-02-05 09:40:00|14098.7|14097.5|14108.7|14107.5|14111.7|14110.5|14094.7|14093.5|523
1612518300000|2021-02-05 09:45:00|14109.2|14108|14106.7|14105.5|14115.2|14114|14105.2|14104|377
1612518600000|2021-02-05 09:50:00|14106.2|14105|14109.7|14108.5|14111.2|14110|14103.2|14102|373
1612518900000|2021-02-05 09:55:00|14110.2|14109|14091.7|14090.5|14114.2|14113|14091.7|14090.5|426
1612519200000|2021-02-05 10:00:00|14092.2|14091|14097.7|14096.5|14098.2|14097|14090.2|14089|292
1612519500000|2021-02-05 10:05:00|14100.7|14099.5|14095.7|14094.5|14102.2|14101|14093.2|14092|209
1612519800000|2021-02-05 10:10:00|14096.2|14095|14105.7|14104.5|14106.2|14105|14093.2|14092|244
1612520100000|2021-02-05 10:15:00|14105.2|14104|14098.7|14097.5|14105.2|14104|14096.2|14095|221
1612520400000|2021-02-05 10:20:00|14099.2|14098|14091.7|14090.5|14102.7|14101.5|14091.2|14090|206
1612520700000|2021-02-05 10:25:00|14091.2|14090|14089.2|14088|14094.7|14093.5|14088.7|14087.5|120
1612521000000|2021-02-05 10:30:00|14088.7|14087.5|14094.2|14093|14096.7|14095.5|14086.7|14085.5|190
1612521300000|2021-02-05 10:35:00|14095.7|14094.5|14105.7|14104.5|14105.7|14104.5|14093.2|14092|233
1612521600000|2021-02-05 10:40:00|14105.2|14104|14104.7|14103.5|14111.2|14110|14103.2|14102|317
1612521900000|2021-02-05 10:45:00|14104.2|14103|14103.2|14102|14107.2|14106|14101.2|14100|211
1612522200000|2021-02-05 10:50:00|14102.7|14101.5|14085.7|14084.5|14104.7|14103.5|14085.2|14084|394
1612522500000|2021-02-05 10:55:00|14086.7|14085.5|14081.2|14080|14089.7|14088.5|14079.2|14078|461
1612522800000|2021-02-05 11:00:00|14081.7|14080.5|14101.7|14100.5|14111.2|14110|14081.7|14080.5|722
1612523100000|2021-02-05 11:05:00|14102.2|14101|14109.7|14108.5|14113.2|14112|14099.7|14098.5|388
1612523400000|2021-02-05 11:10:00|14109.2|14108|14105.7|14104.5|14110.2|14109|14100.2|14099|236
1612523700000|2021-02-05 11:15:00|14105.2|14104|14102.7|14101.5|14106.7|14105.5|14097.7|14096.5|162
1612524000000|2021-02-05 11:20:00|14102.2|14101|14104.7|14103.5|14105.7|14104.5|14098.2|14097|167
1612524300000|2021-02-05 11:25:00|14105.2|14104|14098.2|14097|14108.2|14107|14097.2|14096|202
1612524600000|2021-02-05 11:30:00|14097.7|14096.5|14090.7|14089.5|14097.7|14096.5|14085.7|14084.5|248
1612524900000|2021-02-05 11:35:00|14091.2|14090|14089.7|14088.5|14091.7|14090.5|14080.7|14079.5|425
1612525200000|2021-02-05 11:40:00|14089.2|14088|14089.7|14088.5|14094.2|14093|14086.2|14085|192
1612525500000|2021-02-05 11:45:00|14089.2|14088|14095.2|14094|14095.2|14094|14089.2|14088|253
1612525800000|2021-02-05 11:50:00|14095.7|14094.5|14100.2|14099|14102.2|14101|14095.7|14094.5|214
1612526100000|2021-02-05 11:55:00|14099.7|14098.5|14096.7|14095.5|14101.2|14100|14092.7|14091.5|236
1612526400000|2021-02-05 12:00:00|14096.2|14095|14089.2|14088|14096.2|14095|14086.7|14085.5|609
1612526700000|2021-02-05 12:05:00|14089.7|14088.5|14096.2|14095|14097.7|14096.5|14087.7|14086.5|302
1612527000000|2021-02-05 12:10:00|14095.7|14094.5|14103.7|14102.5|14104.2|14103|14094.7|14093.5|314
1612527300000|2021-02-05 12:15:00|14104.2|14103|14105.2|14104|14107.7|14106.5|14101.7|14100.5|165
1612527600000|2021-02-05 12:20:00|14105.7|14104.5|14104.2|14103|14107.2|14106|14095.2|14094|340
1612527900000|2021-02-05 12:25:00|14103.2|14102|14103.2|14102|14104.7|14103.5|14096.7|14095.5|99
1612528200000|2021-02-05 12:30:00|14103.7|14102.5|14097.7|14096.5|14107.2|14106|14097.2|14096|132
1612528500000|2021-02-05 12:35:00|14098.2|14097|14097.7|14096.5|14101.7|14100.5|14096.2|14095|111
1612528800000|2021-02-05 12:40:00|14098.7|14097.5|14101.7|14100.5|14104.7|14103.5|14092.2|14091|298
1612529100000|2021-02-05 12:45:00|14102.2|14101|14100.7|14099.5|14105.7|14104.5|14099.7|14098.5|149
1612529400000|2021-02-05 12:50:00|14100.2|14099|14096.7|14095.5|14103.2|14102|14093.7|14092.5|505
1612529700000|2021-02-05 12:55:00|14097.2|14096|14102.2|14101|14105.2|14104|14097.2|14096|108
1612530000000|2021-02-05 13:00:00|14102.7|14101.5|14091.7|14090.5|14103.2|14102|14090.7|14089.5|133
1612530300000|2021-02-05 13:05:00|14091.2|14090|14087.2|14086|14093.7|14092.5|14085.7|14084.5|182
1612530600000|2021-02-05 13:10:00|14086.7|14085.5|14087.7|14086.5|14091.7|14090.5|14086.2|14085|171
1612530900000|2021-02-05 13:15:00|14087.2|14086|14088.7|14087.5|14092.2|14091|14086.2|14085|238
1612531200000|2021-02-05 13:20:00|14089.2|14088|14096.7|14095.5|14099.2|14098|14084.2|14083|276
1612531500000|2021-02-05 13:25:00|14097.2|14096|14095.7|14094.5|14102.2|14101|14095.7|14094.5|151
1612531800000|2021-02-05 13:30:00|14094.7|14093.5|14082.2|14081|14096.2|14095|14079.2|14078|460
1612532100000|2021-02-05 13:35:00|14082.7|14081.5|14090.7|14089.5|14092.2|14091|14081.7|14080.5|288
1612532400000|2021-02-05 13:40:00|14091.2|14090|14086.2|14085|14091.2|14090|14083.2|14082|195
1612532700000|2021-02-05 13:45:00|14086.7|14085.5|14079.7|14078.5|14087.7|14086.5|14078.7|14077.5|167
1612533000000|2021-02-05 13:50:00|14080.2|14079|14090.7|14089.5|14091.2|14090|14079.7|14078.5|118
1612533300000|2021-02-05 13:55:00|14091.2|14090|14084.7|14083.5|14092.2|14091|14083.2|14082|218
1612533600000|2021-02-05 14:00:00|14085.2|14084|14083.7|14082.5|14089.7|14088.5|14079.7|14078.5|278
1612533900000|2021-02-05 14:05:00|14083.2|14082|14079.7|14078.5|14085.2|14084|14074.2|14073|259
1612534200000|2021-02-05 14:10:00|14080.2|14079|14080.7|14079.5|14084.7|14083.5|14077.7|14076.5|204
1612534500000|2021-02-05 14:15:00|14080.2|14079|14080.7|14079.5|14084.2|14083|14077.7|14076.5|163
1612534800000|2021-02-05 14:20:00|14081.2|14080|14076.7|14075.5|14082.7|14081.5|14074.2|14073|227
1612535100000|2021-02-05 14:25:00|14077.2|14076|14075.7|14074.5|14079.7|14078.5|14069.2|14068|227
1612535400000|2021-02-05 14:30:00|14076.2|14075|14066.2|14065|14078.7|14077.5|14065.2|14064|691
1612535700000|2021-02-05 14:35:00|14065.2|14064|14056.2|14055|14065.7|14064.5|14046.2|14045|838
1612536000000|2021-02-05 14:40:00|14055.7|14054.5|14068.2|14067|14072.7|14071.5|14055.7|14054.5|400
1612536300000|2021-02-05 14:45:00|14067.2|14066|14072.7|14071.5|14074.7|14073.5|14061.7|14060.5|360
1612536600000|2021-02-05 14:50:00|14073.2|14072|14068.7|14067.5|14077.2|14076|14063.7|14062.5|381
1612536900000|2021-02-05 14:55:00|14068.2|14067|14052.2|14051|14068.7|14067.5|14050.7|14049.5|403
1612537200000|2021-02-05 15:00:00|14051.7|14050.5|14039.2|14038|14054.7|14053.5|14031.7|14030.5|669
1612537500000|2021-02-05 15:05:00|14038.7|14037.5|14047.7|14046.5|14050.2|14049|14029.2|14028|589
1612537800000|2021-02-05 15:10:00|14047.6|14046.4|14028.6|14027.4|14049.1|14047.9|14026.1|14024.9|500
1612538100000|2021-02-05 15:15:00|14028.1|14026.9|14016.6|14015.4|14028.6|14027.4|14013.1|14011.9|615
1612538400000|2021-02-05 15:20:00|14017.1|14015.9|14017.6|14016.4|14023.1|14021.9|14013.1|14011.9|547
1612538700000|2021-02-05 15:25:00|14017.1|14015.9|14048.1|14046.9|14048.1|14046.9|14017.1|14015.9|734
1612539000000|2021-02-05 15:30:00|14048.6|14047.4|14054.6|14053.4|14059.1|14057.9|14046.6|14045.4|547
1612539300000|2021-02-05 15:35:00|14055.1|14053.9|14062.6|14061.4|14065.1|14063.9|14052.1|14050.9|374
1612539600000|2021-02-05 15:40:00|14062.1|14060.9|14062.6|14061.4|14066.6|14065.4|14057.6|14056.4|325
1612539900000|2021-02-05 15:45:00|14062.1|14060.9|14067.6|14066.4|14068.1|14066.9|14058.6|14057.4|256
1612540200000|2021-02-05 15:50:00|14067.1|14065.9|14067.6|14066.4|14072.1|14070.9|14063.1|14061.9|333
1612540500000|2021-02-05 15:55:00|14068.1|14066.9|14064.6|14063.4|14070.6|14069.4|14060.1|14058.9|361
1612540800000|2021-02-05 16:00:00|14065.1|14063.9|14059.1|14057.9|14068.6|14067.4|14057.1|14055.9|262
1612541100000|2021-02-05 16:05:00|14060.1|14058.9|14050.6|14049.4|14061.6|14060.4|14050.1|14048.9|376
1612541400000|2021-02-05 16:10:00|14050.1|14048.9|14051.6|14050.4|14056.6|14055.4|14048.1|14046.9|298
1612541700000|2021-02-05 16:15:00|14051.1|14049.9|14040.6|14039.4|14051.1|14049.9|14040.1|14038.9|191
1612542000000|2021-02-05 16:20:00|14041.1|14039.9|14052.1|14050.9|14054.1|14052.9|14038.1|14036.9|316
1612542300000|2021-02-05 16:25:00|14053.1|14051.9|14052.1|14050.9|14055.1|14053.9|14049.1|14047.9|462
1612542600000|2021-02-05 16:30:00|14052.5|14050.5|14059|14057|14067|14065|14049.5|14047.5|820
1612542900000|2021-02-05 16:35:00|14058.5|14056.5|14066.5|14064.5|14069|14067|14058|14056|477
1612543200000|2021-02-05 16:40:00|14067|14065|14065|14063|14071|14069|14062.5|14060.5|275
1612543500000|2021-02-05 16:45:00|14064.5|14062.5|14062|14060|14065|14063|14060.5|14058.5|102
1612543800000|2021-02-05 16:50:00|14063|14061|14051|14049|14064.5|14062.5|14049.5|14047.5|146
1612544100000|2021-02-05 16:55:00|14050.5|14048.5|14041|14039|14052|14050|14039.5|14037.5|212
1612544400000|2021-02-05 17:00:00|14040.5|14038.5|14047.5|14045.5|14048.5|14046.5|14034|14032|219
1612544700000|2021-02-05 17:05:00|14047|14045|14052.5|14050.5|14058|14056|14047|14045|173
1612545000000|2021-02-05 17:10:00|14053|14051|14054.5|14052.5|14055|14053|14046.5|14044.5|105
1612545300000|2021-02-05 17:15:00|14054|14052|14058|14056|14059.5|14057.5|14050|14048|75
1612545600000|2021-02-05 17:20:00|14057.5|14055.5|14051.5|14049.5|14058.5|14056.5|14051.5|14049.5|33
1612545900000|2021-02-05 17:25:00|14052|14050|14056|14054|14059.5|14057.5|14051.5|14049.5|118
1612546200000|2021-02-05 17:30:00|14055.5|14053.5|14056|14054|14059|14057|14054.5|14052.5|41
1612546500000|2021-02-05 17:35:00|14055.5|14053.5|14055.5|14053.5|14058|14056|14050.5|14048.5|90
1612546800000|2021-02-05 17:40:00|14055|14053|14058.5|14056.5|14062|14060|14053.5|14051.5|112
1612547100000|2021-02-05 17:45:00|14059|14057|14057|14055|14061.5|14059.5|14054.5|14052.5|100
1612547400000|2021-02-05 17:50:00|14056.5|14054.5|14055|14053|14059|14057|14055|14053|59
1612547700000|2021-02-05 17:55:00|14054.5|14052.5|14061|14059|14062|14060|14054.5|14052.5|58
1612548000000|2021-02-05 18:00:00|14060.5|14058.5|14054.5|14052.5|14061.5|14059.5|14054|14052|63
1612548300000|2021-02-05 18:05:00|14055|14053|14052.5|14050.5|14055|14053|14050|14048|76
1612548600000|2021-02-05 18:10:00|14053|14051|14057.5|14055.5|14057.5|14055.5|14052|14050|92
1612548900000|2021-02-05 18:15:00|14058|14056|14060|14058|14063|14061|14056.5|14054.5|67
1612549200000|2021-02-05 18:20:00|14059.5|14057.5|14052.5|14050.5|14060|14058|14050.5|14048.5|90
1612549500000|2021-02-05 18:25:00|14052|14050|14053.5|14051.5|14056.5|14054.5|14051.5|14049.5|36
1612549800000|2021-02-05 18:30:00|14053|14051|14051|14049|14055|14053|14049.5|14047.5|67
1612550100000|2021-02-05 18:35:00|14051.5|14049.5|14053|14051|14055.5|14053.5|14051|14049|38
1612550400000|2021-02-05 18:40:00|14052.5|14050.5|14049|14047|14054|14052|14047.5|14045.5|80
1612550700000|2021-02-05 18:45:00|14049.5|14047.5|14054.5|14052.5|14057|14055|14047.5|14045.5|75
1612551000000|2021-02-05 18:50:00|14054|14052|14047|14045|14055|14053|14047|14045|65
1612551300000|2021-02-05 18:55:00|14046.5|14044.5|14043.5|14041.5|14047.5|14045.5|14042.5|14040.5|52
1612551600000|2021-02-05 19:00:00|14043|14041|14046.5|14044.5|14049.5|14047.5|14040.5|14038.5|58
1612551900000|2021-02-05 19:05:00|14046|14044|14047|14045|14050.5|14048.5|14045.5|14043.5|42
1612552200000|2021-02-05 19:10:00|14047.5|14045.5|14049|14047|14051.5|14049.5|14047|14045|18
1612552500000|2021-02-05 19:15:00|14048.5|14046.5|14047|14045|14051|14049|14045|14043|18
1612552800000|2021-02-05 19:20:00|14047.5|14045.5|14049|14047|14049|14047|14045|14043|9
1612553100000|2021-02-05 19:25:00|14048.5|14046.5|14057|14055|14057|14055|14048.5|14046.5|32
1612553400000|2021-02-05 19:30:00|14056|14054|14055|14053|14061.5|14059.5|14055|14053|70
1612553700000|2021-02-05 19:35:00|14055.5|14053.5|14058.5|14056.5|14058.5|14056.5|14052.5|14050.5|25
1612554000000|2021-02-05 19:40:00|14058|14056|14056.5|14054.5|14058.5|14056.5|14056.5|14054.5|18
1612554300000|2021-02-05 19:45:00|14055|14053|14056.5|14054.5|14061.5|14059.5|14054|14052|66
1612554600000|2021-02-05 19:50:00|14056|14054|14053.5|14051.5|14057|14055|14051|14049|66
1612554900000|2021-02-05 19:55:00|14053|14051|14055|14053|14056.5|14054.5|14052.5|14050.5|22
1612555200000|2021-02-05 20:00:00|14055.5|14053.5|14046|14044|14055.5|14053.5|14045|14043|85
1612555500000|2021-02-05 20:05:00|14046.5|14044.5|14048|14046|14053|14051|14046|14044|35
1612555800000|2021-02-05 20:10:00|14047.5|14045.5|14049|14047|14050.5|14048.5|14046|14044|18
1612556100000|2021-02-05 20:15:00|14048.5|14046.5|14052|14050|14056|14054|14048|14046|38
1612556400000|2021-02-05 20:20:00|14052.5|14050.5|14053|14051|14057|14055|14049.5|14047.5|40
1612556700000|2021-02-05 20:25:00|14052.5|14050.5|14048.5|14046.5|14055|14053|14046|14044|43
1612557000000|2021-02-05 20:30:00|14048|14046|14054|14052|14055.5|14053.5|14048|14046|44
1612557300000|2021-02-05 20:35:00|14054.5|14052.5|14052|14050|14058.5|14056.5|14049|14047|71
1612557600000|2021-02-05 20:40:00|14051.5|14049.5|14053|14051|14055.5|14053.5|14050|14048|31
1612557900000|2021-02-05 20:45:00|14052.5|14050.5|14055|14053|14062|14060|14052.5|14050.5|113
1612558200000|2021-02-05 20:50:00|14055.5|14053.5|14062|14060|14063|14061|14054|14052|121
1612558500000|2021-02-05 20:55:00|14062.5|14060.5|14067.5|14065.5|14083.5|14081.5|14058.5|14056.5|304
1612558800000|2021-02-05 21:00:00|14067.2|14062.2|14072.1|14067.1|14075.5|14070.5|14064.6|14059.6|11
1612559100000|2021-02-05 21:05:00|14072|14067|14075.5|14070.5|14076.3|14071.3|14070.5|14065.5|0
1612559400000|2021-02-05 21:10:00|14076.3|14071.3|14077.5|14072.5|14080.6|14075.6|14073|14068|0
1612559700000|2021-02-05 21:15:00|14077.6|14072.6|14076.3|14071.3|14078.4|14073.4|14076.3|14071.3|0
1612560000000|2021-02-05 21:20:00|14076.5|14071.5|14076.8|14071.8|14077.2|14072.2|14076.2|14071.2|0
1612560300000|2021-02-05 21:25:00|14076.9|14071.9|14074.7|14069.7|14077.1|14072.1|14074.7|14069.7|0
1612560600000|2021-02-05 21:30:00|14073.9|14068.9|14071.1|14066.1|14074.9|14069.9|14069.4|14064.4|0
1612560900000|2021-02-05 21:35:00|14070.3|14065.3|14066.6|14061.6|14070.3|14065.3|14066.5|14061.5|0
1612561200000|2021-02-05 21:40:00|14067.4|14062.4|14064.7|14059.7|14068.3|14063.3|14062.9|14057.9|0
1612561500000|2021-02-05 21:45:00|14063.9|14058.9|14067.4|14062.4|14068.2|14063.2|14063.1|14058.1|0
1612561800000|2021-02-05 21:50:00|14068.2|14063.2|14069.3|14064.3|14070.2|14065.2|14066.6|14061.6|0
1612562100000|2021-02-05 21:55:00|14070.1|14065.1|14068.5|14063.5|14070.1|14065.1|14067.8|14062.8|0
1612738800000|2021-02-07 23:00:00|14098|14093|14095.1|14090.1|14104.9|14099.9|14095.1|14090.1|0
1612739100000|2021-02-07 23:05:00|14095|14090|14089.6|14084.6|14095|14090|14085.3|14080.3|0
1612739400000|2021-02-07 23:10:00|14090|14085|14094.2|14089.2|14096.7|14091.7|14088.4|14083.4|0
1612739700000|2021-02-07 23:15:00|14094.6|14089.6|14090.9|14085.9|14097.1|14092.1|14087.9|14082.9|0
1612740000000|2021-02-07 23:20:00|14091.3|14086.3|14091.5|14086.5|14095.7|14090.7|14089.2|14084.2|0
1612740300000|2021-02-07 23:25:00|14092.3|14087.3|14090.1|14085.1|14092.4|14087.4|14088.3|14083.3|0
1612740600000|2021-02-07 23:30:00|14090.6|14085.6|14082.9|14077.9|14090.6|14085.6|14078.5|14073.5|0
1612740900000|2021-02-07 23:35:00|14083.8|14078.8|14085.5|14080.5|14085.5|14080.5|14080.5|14075.5|0
1612741200000|2021-02-07 23:40:00|14085.1|14080.1|14095.1|14090.1|14095.1|14090.1|14084.7|14079.7|0
1612741500000|2021-02-07 23:45:00|14095.5|14090.5|14094.2|14089.2|14097|14092|14091.5|14086.5|0
1612741800000|2021-02-07 23:50:00|14093.8|14088.8|14094.3|14089.3|14094.4|14089.4|14091.7|14086.7|0
1612742100000|2021-02-07 23:55:00|14095.2|14090.2|14086.6|14081.6|14096|14091|14084.2|14079.2|0
1612742400000|2021-02-08 00:00:00|14085.8|14080.8|14080|14075|14085.9|14080.9|14074.2|14069.2|0
1612742700000|2021-02-08 00:05:00|14079.5|14074.5|14080.7|14075.7|14087.4|14082.4|14076.9|14071.9|0
1612743000000|2021-02-08 00:10:00|14079.9|14074.9|14089.4|14084.4|14089.4|14084.4|14075|14070|0
1612743300000|2021-02-08 00:15:00|14090.2|14085.2|14142.5|14138.5|14146.5|14142.5|14090.2|14085.2|191
1612743600000|2021-02-08 00:20:00|14143|14139|14160|14156|14161|14157|14141|14137|85
1612743900000|2021-02-08 00:25:00|14160.5|14156.5|14155|14151|14161|14157|14149|14145|48
1612744200000|2021-02-08 00:30:00|14154|14150|14158.5|14154.5|14167|14163|14150.5|14146.5|53
1612744500000|2021-02-08 00:35:00|14159|14155|14161|14157|14163.5|14159.5|14151.5|14147.5|34
1612744800000|2021-02-08 00:40:00|14160.5|14156.5|14163.5|14159.5|14169|14165|14156.5|14152.5|24
1612745100000|2021-02-08 00:45:00|14164|14160|14159.5|14155.5|14165|14161|14159.5|14155.5|24
1612745400000|2021-02-08 00:50:00|14160|14156|14159.5|14155.5|14168|14164|14157|14153|21
1612745700000|2021-02-08 00:55:00|14160|14156|14148.5|14144.5|14160.5|14156.5|14148.5|14144.5|22
1612746000000|2021-02-08 01:00:00|14148|14144|14151|14147|14151|14147|14145|14141|35
1612746300000|2021-02-08 01:05:00|14150.5|14146.5|14156|14152|14157.5|14153.5|14149|14145|16
1612746600000|2021-02-08 01:10:00|14157.5|14153.5|14157.5|14153.5|14158.5|14154.5|14153.5|14149.5|20
1612746900000|2021-02-08 01:15:00|14157|14153|14169|14165|14174.5|14170.5|14157|14153|58
1612747200000|2021-02-08 01:20:00|14169.5|14165.5|14173|14169|14173.5|14169.5|14166.5|14162.5|15
1612747500000|2021-02-08 01:25:00|14173.5|14169.5|14184.5|14180.5|14185|14181|14172|14168|45
1612747800000|2021-02-08 01:30:00|14185|14181|14183.5|14179.5|14190|14186|14181|14177|39
1612748100000|2021-02-08 01:35:00|14182.5|14178.5|14176|14172|14187|14183|14174.5|14170.5|23
1612748400000|2021-02-08 01:40:00|14176.5|14172.5|14174.5|14170.5|14179|14175|14174.5|14170.5|17
1612748700000|2021-02-08 01:45:00|14175.5|14171.5|14174|14170|14177.5|14173.5|14170.5|14166.5|7
1612749000000|2021-02-08 01:50:00|14173.5|14169.5|14174|14170|14178|14174|14172|14168|8
1612749300000|2021-02-08 01:55:00|14173.5|14169.5|14176.5|14172.5|14177.5|14173.5|14173|14169|7
1612749600000|2021-02-08 02:00:00|14176|14172|14178|14174|14179|14175|14174|14170|7
1612749900000|2021-02-08 02:05:00|14179.5|14175.5|14178|14174|14182|14178|14177|14173|14
1612750200000|2021-02-08 02:10:00|14177.5|14173.5|14176|14172|14183.5|14179.5|14175|14171|19
1612750500000|2021-02-08 02:15:00|14176.5|14172.5|14173|14169|14176.5|14172.5|14167.5|14163.5|52
1612750800000|2021-02-08 02:20:00|14173.5|14169.5|14174|14170|14175.5|14171.5|14170|14166|17
1612751100000|2021-02-08 02:25:00|14174.5|14170.5|14173.5|14169.5|14176|14172|14173|14169|9
1612751400000|2021-02-08 02:30:00|14174|14170|14179|14175|14183.5|14179.5|14174|14170|13
1612751700000|2021-02-08 02:35:00|14179.5|14175.5|14177|14173|14182.5|14178.5|14175.5|14171.5|9
1612752000000|2021-02-08 02:40:00|14177.5|14173.5|14178.5|14174.5|14180|14176|14176|14172|3
1612752300000|2021-02-08 02:45:00|14179|14175|14184|14180|14184|14180|14178.5|14174.5|12
1612752600000|2021-02-08 02:50:00|14183.5|14179.5|14185.5|14181.5|14185.5|14181.5|14181.5|14177.5|6
1612752900000|2021-02-08 02:55:00|14186|14182|14188.5|14184.5|14190|14186|14184.5|14180.5|59
1612753200000|2021-02-08 03:00:00|14189|14185|14189.5|14185.5|14190.5|14186.5|14186|14182|28
1612753500000|2021-02-08 03:05:00|14188.5|14184.5|14188.5|14184.5|14189|14185|14187.5|14183.5|1
1612753800000|2021-02-08 03:10:00|14189.5|14185.5|14191.5|14187.5|14191.5|14187.5|14189.5|14185.5|12
1612754100000|2021-02-08 03:15:00|14193|14189|14191.5|14187.5|14195.5|14191.5|14191|14187|32
1612754400000|2021-02-08 03:20:00|14191|14187|14187.5|14183.5|14191.5|14187.5|14186|14182|17
1612754700000|2021-02-08 03:25:00|14188|14184|14184|14180|14189.5|14185.5|14182.5|14178.5|19
1612755000000|2021-02-08 03:30:00|14184.5|14180.5|14186.5|14182.5|14186.5|14182.5|14182.5|14178.5|5
1612755300000|2021-02-08 03:35:00|14186|14182|14186|14182|14186.5|14182.5|14183|14179|9
1612755600000|2021-02-08 03:40:00|14186.5|14182.5|14185|14181|14186.5|14182.5|14184.5|14180.5|3
1612755900000|2021-02-08 03:45:00|14184.5|14180.5|14173|14169|14184.5|14180.5|14172.5|14168.5|18
1612756200000|2021-02-08 03:50:00|14173.5|14169.5|14179|14175|14182|14178|14172.5|14168.5|14
1612756500000|2021-02-08 03:55:00|14178|14174|14175.5|14171.5|14180|14176|14175.5|14171.5|6
1612756800000|2021-02-08 04:00:00|14176|14172|14174|14170|14179.5|14175.5|14173|14169|8
1612757100000|2021-02-08 04:05:00|14173.5|14169.5|14177.5|14173.5|14178|14174|14173.5|14169.5|4
1612757400000|2021-02-08 04:10:00|14177|14173|14174.5|14170.5|14177.5|14173.5|14174.5|14170.5|2
1612757700000|2021-02-08 04:15:00|14175|14171|14172|14168|14175|14171|14170|14166|5
1612758000000|2021-02-08 04:20:00|14172.5|14168.5|14167|14163|14175|14171|14167|14163|14
1612758300000|2021-02-08 04:25:00|14169|14165|14169|14165|14169.5|14165.5|14165|14161|6
1612758600000|2021-02-08 04:30:00|14169.5|14165.5|14167.5|14163.5|14169.5|14165.5|14165|14161|3
1612758900000|2021-02-08 04:35:00|14167|14163|14164.5|14160.5|14168|14164|14163|14159|14
1612759200000|2021-02-08 04:40:00|14165.5|14161.5|14165.5|14161.5|14167.5|14163.5|14165|14161|1
1612759500000|2021-02-08 04:45:00|14165|14161|14166.5|14162.5|14167|14163|14164|14160|2
1612759800000|2021-02-08 04:50:00|14167|14163|14161.5|14157.5|14167|14163|14160.5|14156.5|9
1612760100000|2021-02-08 04:55:00|14161|14157|14164.5|14160.5|14165|14161|14161|14157|10
1612760400000|2021-02-08 05:00:00|14165|14161|14172.5|14168.5|14172.5|14168.5|14165|14161|12
1612760700000|2021-02-08 05:05:00|14171.5|14167.5|14167|14163|14173|14169|14165.5|14161.5|11
1612761000000|2021-02-08 05:10:00|14166.5|14162.5|14162.5|14158.5|14167|14163|14157.5|14153.5|12
1612761300000|2021-02-08 05:15:00|14163|14159|14166|14162|14167|14163|14157|14153|25
1612761600000|2021-02-08 05:20:00|14165.5|14161.5|14165|14161|14165.5|14161.5|14155.5|14151.5|22
1612761900000|2021-02-08 05:25:00|14164.5|14160.5|14163|14159|14165|14161|14162.5|14158.5|1
1612762200000|2021-02-08 05:30:00|14163.5|14159.5|14161.5|14157.5|14166|14162|14160.5|14156.5|11
1612762500000|2021-02-08 05:35:00|14161|14157|14157.5|14153.5|14162|14158|14157.5|14153.5|17
1612762800000|2021-02-08 05:40:00|14156.5|14152.5|14155.5|14151.5|14159|14155|14154|14150|25
1612763100000|2021-02-08 05:45:00|14156|14152|14153.5|14149.5|14158.5|14154.5|14153.5|14149.5|26
1612763400000|2021-02-08 05:50:00|14152.5|14148.5|14153|14149|14153|14149|14149.5|14145.5|34
1612763700000|2021-02-08 05:55:00|14154|14150|14162|14158|14162|14158|14154|14150|26
1612764000000|2021-02-08 06:00:00|14162.5|14158.5|14162|14158|14166|14162|14160|14156|38
1612764300000|2021-02-08 06:05:00|14162.5|14158.5|14163|14159|14166|14162|14162|14158|25
1612764600000|2021-02-08 06:10:00|14163.5|14159.5|14163.5|14159.5|14164|14160|14160.5|14156.5|27
1612764900000|2021-02-08 06:15:00|14163|14159|14165.5|14161.5|14167|14163|14163|14159|39
1612765200000|2021-02-08 06:20:00|14165|14161|14168|14164|14168|14164|14165|14161|18
1612765500000|2021-02-08 06:25:00|14167.5|14163.5|14168|14164|14170|14166|14164.5|14160.5|36
1612765800000|2021-02-08 06:30:00|14168.5|14164.5|14165.5|14161.5|14168.5|14164.5|14163|14159|50
1612766100000|2021-02-08 06:35:00|14164.5|14160.5|14163.5|14159.5|14167|14163|14161|14157|52
1612766400000|2021-02-08 06:40:00|14164|14160|14163|14159|14165.5|14161.5|14161|14157|23
1612766700000|2021-02-08 06:45:00|14165|14161|14166.5|14162.5|14169.5|14165.5|14164.5|14160.5|29
1612767000000|2021-02-08 06:50:00|14169.5|14165.5|14164.5|14160.5|14172|14168|14164|14160|55
1612767300000|2021-02-08 06:55:00|14163.5|14159.5|14163|14159|14164.5|14160.5|14158.5|14154.5|52
1612767600000|2021-02-08 07:00:00|14162|14160|14154.5|14152.5|14162|14160|14144|14142|377
1612767900000|2021-02-08 07:05:00|14154|14152|14151.5|14149.5|14154.5|14152.5|14141|14139|196
1612768200000|2021-02-08 07:10:00|14154|14152|14149|14147|14154|14152|14146.5|14144.5|103
1612768500000|2021-02-08 07:15:00|14148.5|14146.5|14139|14137|14148.5|14146.5|14134.5|14132.5|175
1612768800000|2021-02-08 07:20:00|14138.5|14136.5|14137.5|14135.5|14140.5|14138.5|14133.5|14131.5|148
1612769100000|2021-02-08 07:25:00|14137|14135|14136|14134|14138.5|14136.5|14132.5|14130.5|70
1612769400000|2021-02-08 07:30:00|14135.5|14133.5|14139|14137|14142.5|14140.5|14135.5|14133.5|170
1612769700000|2021-02-08 07:35:00|14138|14136|14142|14140|14145|14143|14137.5|14135.5|77
1612770000000|2021-02-08 07:40:00|14142.5|14140.5|14148|14146|14150|14148|14139|14137|161
1612770300000|2021-02-08 07:45:00|14148.5|14146.5|14146|14144|14149.5|14147.5|14140.5|14138.5|125
1612770600000|2021-02-08 07:50:00|14146.5|14144.5|14154|14152|14155.5|14153.5|14144|14142|224
1612770900000|2021-02-08 07:55:00|14153.5|14151.5|14150|14148|14153.5|14151.5|14142.5|14140.5|196
1612771200000|2021-02-08 08:00:00|14149.6|14148.4|14156.1|14154.9|14170.1|14168.9|14143.6|14142.4|1624
1612771500000|2021-02-08 08:05:00|14156.6|14155.4|14147.1|14145.9|14170.6|14169.4|14139.1|14137.9|1175
1612771800000|2021-02-08 08:10:00|14145.6|14144.4|14130.6|14129.4|14149.1|14147.9|14125.6|14124.4|861
1612772100000|2021-02-08 08:15:00|14131.1|14129.9|14110.6|14109.4|14136.1|14134.9|14100.1|14098.9|1013
1612772400000|2021-02-08 08:20:00|14111.1|14109.9|14107.6|14106.4|14123.1|14121.9|14103.6|14102.4|705
1612772700000|2021-02-08 08:25:00|14108.1|14106.9|14122.6|14121.4|14125.1|14123.9|14105.6|14104.4|485
1612773000000|2021-02-08 08:30:00|14122.1|14120.9|14128.1|14126.9|14132.6|14131.4|14117.1|14115.9|435
1612773300000|2021-02-08 08:35:00|14127.6|14126.4|14093.6|14092.4|14127.6|14126.4|14090.1|14088.9|759
1612773600000|2021-02-08 08:40:00|14092.8|14091.6|14074.8|14073.6|14095.3|14094.1|14065.8|14064.6|778
1612773900000|2021-02-08 08:45:00|14074.3|14073.1|14070.3|14069.1|14084.3|14083.1|14064.8|14063.6|653
1612774200000|2021-02-08 08:50:00|14068.8|14067.6|14076.3|14075.1|14078.8|14077.6|14065.3|14064.1|523
1612774500000|2021-02-08 08:55:00|14077.3|14076.1|14073.8|14072.6|14078.3|14077.1|14067.3|14066.1|398
1612774800000|2021-02-08 09:00:00|14074.3|14073.1|14084.8|14083.6|14088.8|14087.6|14072.8|14071.6|406
1612775100000|2021-02-08 09:05:00|14085.8|14084.6|14090.3|14089.1|14092.3|14091.1|14081.3|14080.1|345
1612775400000|2021-02-08 09:10:00|14090.8|14089.6|14092.8|14091.6|14096.8|14095.6|14089.8|14088.6|307
1612775700000|2021-02-08 09:15:00|14092.3|14091.1|14088.8|14087.6|14100.3|14099.1|14087.3|14086.1|267
1612776000000|2021-02-08 09:20:00|14089.3|14088.1|14086.8|14085.6|14089.3|14088.1|14080.8|14079.6|267
1612776300000|2021-02-08 09:25:00|14086.3|14085.1|14072.8|14071.6|14087.8|14086.6|14071.8|14070.6|249
1612776600000|2021-02-08 09:30:00|14072.3|14071.1|14075.3|14074.1|14076.8|14075.6|14056.8|14055.6|536
1612776900000|2021-02-08 09:35:00|14075.8|14074.6|14074.8|14073.6|14076.3|14075.1|14064.3|14063.1|208
1612777200000|2021-02-08 09:40:00|14074.3|14073.1|14077.8|14076.6|14085.3|14084.1|14074.3|14073.1|256
1612777500000|2021-02-08 09:45:00|14077.3|14076.1|14091.8|14090.6|14092.3|14091.1|14070.3|14069.1|413
1612777800000|2021-02-08 09:50:00|14091.3|14090.1|14096.8|14095.6|14101.3|14100.1|14087.3|14086.1|300
1612778100000|2021-02-08 09:55:00|14096.3|14095.1|14099.8|14098.6|14101.8|14100.6|14093.8|14092.6|289
1612778400000|2021-02-08 10:00:00|14099.3|14098.1|14091.8|14090.6|14104.3|14103.1|14089.3|14088.1|255
1612778700000|2021-02-08 10:05:00|14092.3|14091.1|14093.3|14092.1|14099.3|14098.1|14092.3|14091.1|151
1612779000000|2021-02-08 10:10:00|14093.8|14092.6|14092.3|14091.1|14094.3|14093.1|14087.8|14086.6|172
1612779300000|2021-02-08 10:15:00|14091.8|14090.6|14089.8|14088.6|14092.3|14091.1|14084.3|14083.1|208
1612779600000|2021-02-08 10:20:00|14089.3|14088.1|14085.3|14084.1|14090.3|14089.1|14085.3|14084.1|98
1612779900000|2021-02-08 10:25:00|14085.8|14084.6|14084.8|14083.6|14088.8|14087.6|14078.3|14077.1|232
1612780200000|2021-02-08 10:30:00|14084.3|14083.1|14083.8|14082.6|14088.3|14087.1|14080.3|14079.1|132
1612780500000|2021-02-08 10:35:00|14083.3|14082.1|14079.3|14078.1|14083.8|14082.6|14074.3|14073.1|215
1612780800000|2021-02-08 10:40:00|14079.8|14078.6|14076.8|14075.6|14082.8|14081.6|14073.8|14072.6|184
1612781100000|2021-02-08 10:45:00|14076.3|14075.1|14075.8|14074.6|14076.8|14075.6|14068.8|14067.6|207
1612781400000|2021-02-08 10:50:00|14076.3|14075.1|14081.8|14080.6|14082.8|14081.6|14074.3|14073.1|179
1612781700000|2021-02-08 10:55:00|14081.3|14080.1|14079.8|14078.6|14082.8|14081.6|14079.3|14078.1|79
1612782000000|2021-02-08 11:00:00|14079.3|14078.1|14086.3|14085.1|14086.3|14085.1|14074.8|14073.6|194
1612782300000|2021-02-08 11:05:00|14085.8|14084.6|14093.3|14092.1|14093.8|14092.6|14084.3|14083.1|205
1612782600000|2021-02-08 11:10:00|14094.3|14093.1|14102.3|14101.1|14102.8|14101.6|14090.8|14089.6|277
1612782900000|2021-02-08 11:15:00|14102.8|14101.6|14101.8|14100.6|14103.3|14102.1|14093.3|14092.1|184
1612783200000|2021-02-08 11:20:00|14102.3|14101.1|14105.8|14104.6|14107.3|14106.1|14098.8|14097.6|195
1612783500000|2021-02-08 11:25:00|14106.3|14105.1|14109.8|14108.6|14110.8|14109.6|14101.8|14100.6|189
1612783800000|2021-02-08 11:30:00|14110.3|14109.1|14104.8|14103.6|14110.3|14109.1|14102.8|14101.6|134
1612784100000|2021-02-08 11:35:00|14104.3|14103.1|14101.8|14100.6|14104.8|14103.6|14097.3|14096.1|170
1612784400000|2021-02-08 11:40:00|14101.3|14100.1|14097.3|14096.1|14102.8|14101.6|14096.8|14095.6|92
1612784700000|2021-02-08 11:45:00|14097.8|14096.6|14097.8|14096.6|14103.3|14102.1|14096.8|14095.6|136
1612785000000|2021-02-08 11:50:00|14098.3|14097.1|14101.8|14100.6|14108.3|14107.1|14098.3|14097.1|150
1612785300000|2021-02-08 11:55:00|14102.3|14101.1|14103.8|14102.6|14106.3|14105.1|14098.8|14097.6|109
1612785600000|2021-02-08 12:00:00|14104.3|14103.1|14092.3|14091.1|14105.3|14104.1|14091.3|14090.1|142
1612785900000|2021-02-08 12:05:00|14092.8|14091.6|14093.8|14092.6|14095.3|14094.1|14089.8|14088.6|117
1612786200000|2021-02-08 12:10:00|14093.3|14092.1|14097.8|14096.6|14098.8|14097.6|14092.3|14091.1|64
1612786500000|2021-02-08 12:15:00|14097.3|14096.1|14096.8|14095.6|14097.3|14096.1|14091.3|14090.1|118
1612786800000|2021-02-08 12:20:00|14096.3|14095.1|14096.3|14095.1|14097.3|14096.1|14091.8|14090.6|55
1612787100000|2021-02-08 12:25:00|14095.8|14094.6|14102.8|14101.6|14106.3|14105.1|14095.8|14094.6|184
1612787400000|2021-02-08 12:30:00|14102.3|14101.1|14103.8|14102.6|14106.3|14105.1|14097.8|14096.6|104
1612787700000|2021-02-08 12:35:00|14104.3|14103.1|14105.8|14104.6|14106.8|14105.6|14100.3|14099.1|82
1612788000000|2021-02-08 12:40:00|14105.7|14104.5|14104.7|14103.5|14108.2|14107|14103.2|14102|108
1612788300000|2021-02-08 12:45:00|14105.7|14104.5|14107.7|14106.5|14109.7|14108.5|14104.2|14103|83
1612788600000|2021-02-08 12:50:00|14108.7|14107.5|14109.7|14108.5|14111.2|14110|14106.2|14105|108
1612788900000|2021-02-08 12:55:00|14110.2|14109|14121.7|14120.5|14125.2|14124|14109.7|14108.5|426
1612789200000|2021-02-08 13:00:00|14122.2|14121|14119.2|14118|14122.2|14121|14117.7|14116.5|143
1612789500000|2021-02-08 13:05:00|14119.7|14118.5|14119.7|14118.5|14120.2|14119|14115.7|14114.5|150
1612789800000|2021-02-08 13:10:00|14119.2|14118|14126.2|14125|14127.7|14126.5|14119.2|14118|198
1612790100000|2021-02-08 13:15:00|14125.7|14124.5|14126.2|14125|14126.7|14125.5|14122.7|14121.5|125
1612790400000|2021-02-08 13:20:00|14125.7|14124.5|14132.7|14131.5|14134.2|14133|14123.7|14122.5|271
1612790700000|2021-02-08 13:25:00|14132.2|14131|14126.7|14125.5|14133.7|14132.5|14124.2|14123|197
1612791000000|2021-02-08 13:30:00|14127.2|14126|14130.2|14129|14131.2|14130|14126.2|14125|154
1612791300000|2021-02-08 13:35:00|14130.7|14129.5|14125.2|14124|14130.7|14129.5|14125.2|14124|152
1612791600000|2021-02-08 13:40:00|14125.7|14124.5|14136.2|14135|14136.7|14135.5|14123.2|14122|393
1612791900000|2021-02-08 13:45:00|14136.7|14135.5|14123.2|14122|14137.2|14136|14121.2|14120|301
1612792200000|2021-02-08 13:50:00|14123.7|14122.5|14126.2|14125|14126.7|14125.5|14117.7|14116.5|218
1612792500000|2021-02-08 13:55:00|14126.7|14125.5|14128.2|14127|14130.2|14129|14126.2|14125|101
1612792800000|2021-02-08 14:00:00|14128.7|14127.5|14126.7|14125.5|14132.2|14131|14126.2|14125|159
1612793100000|2021-02-08 14:05:00|14127.2|14126|14124.7|14123.5|14127.7|14126.5|14118.2|14117|179
1612793400000|2021-02-08 14:10:00|14125.2|14124|14125.7|14124.5|14129.2|14128|14123.2|14122|117
1612793700000|2021-02-08 14:15:00|14126.2|14125|14128.7|14127.5|14131.2|14130|14125.2|14124|99
1612794000000|2021-02-08 14:20:00|14128.2|14127|14122.7|14121.5|14129.2|14128|14121.7|14120.5|126
1612794300000|2021-02-08 14:25:00|14122.2|14121|14123.7|14122.5|14124.7|14123.5|14119.7|14118.5|165
1612794600000|2021-02-08 14:30:00|14124.7|14123.5|14123.7|14122.5|14130.7|14129.5|14115.2|14114|471
1612794900000|2021-02-08 14:35:00|14124.2|14123|14123.7|14122.5|14130.2|14129|14121.7|14120.5|261
1612795200000|2021-02-08 14:40:00|14124.2|14123|14125.7|14124.5|14135.2|14134|14122.7|14121.5|260
1612795500000|2021-02-08 14:45:00|14126.2|14125|14128.2|14127|14130.7|14129.5|14123.2|14122|176
1612795800000|2021-02-08 14:50:00|14128.7|14127.5|14127.7|14126.5|14133.7|14132.5|14127.2|14126|159
1612796100000|2021-02-08 14:55:00|14128.2|14127|14128.7|14127.5|14136.2|14135|14126.2|14125|299
1612796400000|2021-02-08 15:00:00|14128.2|14127|14125.2|14124|14131.7|14130.5|14124.2|14123|313
1612796700000|2021-02-08 15:05:00|14125.7|14124.5|14119.2|14118|14126.2|14125|14117.2|14116|352
1612797000000|2021-02-08 15:10:00|14119.5|14118.3|14109.5|14108.3|14119.5|14118.3|14100.5|14099.3|573
1612797300000|2021-02-08 15:15:00|14109|14107.8|14106.5|14105.3|14109.5|14108.3|14103|14101.8|301
1612797600000|2021-02-08 15:20:00|14106|14104.8|14086.5|14085.3|14106.5|14105.3|14085|14083.8|563
1612797900000|2021-02-08 15:25:00|14086|14084.8|14090.5|14089.3|14091.5|14090.3|14083.5|14082.3|592
1612798200000|2021-02-08 15:30:00|14090|14088.8|14106.5|14105.3|14106.5|14105.3|14089|14087.8|442
1612798500000|2021-02-08 15:35:00|14106|14104.8|14108.5|14107.3|14109.5|14108.3|14100|14098.8|304
1612798800000|2021-02-08 15:40:00|14109|14107.8|14110|14108.8|14114|14112.8|14106.5|14105.3|254
1612799100000|2021-02-08 15:45:00|14110.5|14109.3|14110.5|14109.3|14113.5|14112.3|14102.5|14101.3|303
1612799400000|2021-02-08 15:50:00|14111|14109.8|14106.5|14105.3|14114.5|14113.3|14103.5|14102.3|359
1612799700000|2021-02-08 15:55:00|14107|14105.8|14109.5|14108.3|14110.5|14109.3|14098|14096.8|312
1612800000000|2021-02-08 16:00:00|14110|14108.8|14100.5|14099.3|14112.5|14111.3|14097.5|14096.3|322
1612800300000|2021-02-08 16:05:00|14101|14099.8|14086|14084.8|14101.5|14100.3|14085.5|14084.3|317
1612800600000|2021-02-08 16:10:00|14086.5|14085.3|14073|14071.8|14088.5|14087.3|14072|14070.8|418
1612800900000|2021-02-08 16:15:00|14072.5|14071.3|14078|14076.8|14082.5|14081.3|14070.5|14069.3|397
1612801200000|2021-02-08 16:20:00|14077.5|14076.3|14088.5|14087.3|14088.5|14087.3|14075.5|14074.3|503
1612801500000|2021-02-08 16:25:00|14088|14086.8|14086|14084.8|14089.5|14088.3|14083|14081.8|774
1612801800000|2021-02-08 16:30:00|14086.4|14084.4|14062.4|14060.4|14087.4|14085.4|14062.4|14060.4|803
1612802100000|2021-02-08 16:35:00|14062.9|14060.9|14051.4|14049.4|14062.9|14060.9|14048.9|14046.9|895
1612802400000|2021-02-08 16:40:00|14050.9|14048.9|14045.9|14043.9|14054.9|14052.9|14042.9|14040.9|514
1612802700000|2021-02-08 16:45:00|14045.4|14043.4|14059.4|14057.4|14061.4|14059.4|14044.4|14042.4|406
1612803000000|2021-02-08 16:50:00|14058.9|14056.9|14054.4|14052.4|14061.9|14059.9|14054.4|14052.4|145
1612803300000|2021-02-08 16:55:00|14053.9|14051.9|14057.4|14055.4|14063.4|14061.4|14052.4|14050.4|180
1612803600000|2021-02-08 17:00:00|14057.9|14055.9|14058.4|14056.4|14062.4|14060.4|14057.9|14055.9|120
1612803900000|2021-02-08 17:05:00|14058.9|14056.9|14061.4|14059.4|14062.9|14060.9|14058.9|14056.9|60
1612804200000|2021-02-08 17:10:00|14061.9|14059.9|14070.9|14068.9|14070.9|14068.9|14061.4|14059.4|208
1612804500000|2021-02-08 17:15:00|14071.4|14069.4|14074.9|14072.9|14077.4|14075.4|14070.9|14068.9|138
1612804800000|2021-02-08 17:20:00|14075.4|14073.4|14076.4|14074.4|14077.9|14075.9|14073.9|14071.9|58
1612805100000|2021-02-08 17:25:00|14075.9|14073.9|14075.4|14073.4|14076.9|14074.9|14072.9|14070.9|152
1612805400000|2021-02-08 17:30:00|14074.9|14072.9|14071.9|14069.9|14075.9|14073.9|14069.9|14067.9|86
1612805700000|2021-02-08 17:35:00|14071.4|14069.4|14066.9|14064.9|14071.4|14069.4|14065.4|14063.4|105
1612806000000|2021-02-08 17:40:00|14067.4|14065.4|14067.9|14065.9|14069.9|14067.9|14066.4|14064.4|67
1612806300000|2021-02-08 17:45:00|14068.4|14066.4|14070.9|14068.9|14074.9|14072.9|14067.9|14065.9|65
1612806600000|2021-02-08 17:50:00|14071.4|14069.4|14071.9|14069.9|14074.9|14072.9|14070.4|14068.4|82
1612806900000|2021-02-08 17:55:00|14071.4|14069.4|14062.9|14060.9|14071.9|14069.9|14060.4|14058.4|126
1612807200000|2021-02-08 18:00:00|14063.4|14061.4|14059.9|14057.9|14063.9|14061.9|14059.9|14057.9|64
1612807500000|2021-02-08 18:05:00|14059.4|14057.4|14065.4|14063.4|14065.9|14063.9|14057.4|14055.4|77
1612807800000|2021-02-08 18:10:00|14064.9|14062.9|14064.4|14062.4|14068.9|14066.9|14063.9|14061.9|32
1612808100000|2021-02-08 18:15:00|14063.9|14061.9|14065.9|14063.9|14069.9|14067.9|14063.9|14061.9|26
1612808400000|2021-02-08 18:20:00|14065.4|14063.4|14066.4|14064.4|14067.4|14065.4|14062.9|14060.9|57
1612808700000|2021-02-08 18:25:00|14066.9|14064.9|14060.4|14058.4|14066.9|14064.9|14060.4|14058.4|39
1612809000000|2021-02-08 18:30:00|14059.9|14057.9|14062.9|14060.9|14065.4|14063.4|14059.9|14057.9|51
1612809300000|2021-02-08 18:35:00|14062.4|14060.4|14063.9|14061.9|14065.9|14063.9|14061.9|14059.9|38
1612809600000|2021-02-08 18:40:00|14063.4|14061.4|14064.4|14062.4|14064.4|14062.4|14061.9|14059.9|39
1612809900000|2021-02-08 18:45:00|14063.9|14061.9|14060.9|14058.9|14065.9|14063.9|14059.4|14057.4|34
1612810200000|2021-02-08 18:50:00|14061.4|14059.4|14049.9|14047.9|14061.9|14059.9|14049.4|14047.4|115
1612810500000|2021-02-08 18:55:00|14049.4|14047.4|14057.9|14055.9|14058.4|14056.4|14048.9|14046.9|101
1612810800000|2021-02-08 19:00:00|14057.4|14055.4|14061.4|14059.4|14062.4|14060.4|14056.9|14054.9|44
1612811100000|2021-02-08 19:05:00|14060.9|14058.9|14059.4|14057.4|14062.4|14060.4|14058.4|14056.4|34
1612811400000|2021-02-08 19:10:00|14058.9|14056.9|14059.4|14057.4|14059.9|14057.9|14057.9|14055.9|21
1612811700000|2021-02-08 19:15:00|14058.9|14056.9|14059.9|14057.9|14063.4|14061.4|14058.9|14056.9|34
1612812000000|2021-02-08 19:20:00|14060.4|14058.4|14063.9|14061.9|14064.9|14062.9|14058.4|14056.4|25
1612812300000|2021-02-08 19:25:00|14063.4|14061.4|14062.4|14060.4|14064.4|14062.4|14059.9|14057.9|14
1612812600000|2021-02-08 19:30:00|14061.9|14059.9|14065.4|14063.4|14066.9|14064.9|14059.9|14057.9|55
1612812900000|2021-02-08 19:35:00|14064.9|14062.9|14065.4|14063.4|14066.9|14064.9|14061.9|14059.9|40
1612813200000|2021-02-08 19:40:00|14064.9|14062.9|14065.9|14063.9|14066.4|14064.4|14062.4|14060.4|26
1612813500000|2021-02-08 19:45:00|14066.4|14064.4|14062.9|14060.9|14067.4|14065.4|14061.9|14059.9|51
1612813800000|2021-02-08 19:50:00|14063.4|14061.4|14062.9|14060.9|14064.9|14062.9|14061.9|14059.9|14
1612814100000|2021-02-08 19:55:00|14062.4|14060.4|14067.4|14065.4|14067.9|14065.9|14062.4|14060.4|58
1612814400000|2021-02-08 20:00:00|14066.9|14064.9|14068.9|14066.9|14068.9|14066.9|14065.4|14063.4|44
1612814700000|2021-02-08 20:05:00|14069.9|14067.9|14068.4|14066.4|14070.4|14068.4|14066.4|14064.4|40
1612815000000|2021-02-08 20:10:00|14068.9|14066.9|14068.4|14066.4|14071.9|14069.9|14067.9|14065.9|37
1612815300000|2021-02-08 20:15:00|14067.9|14065.9|14066.4|14064.4|14069.4|14067.4|14063.9|14061.9|74
1612815600000|2021-02-08 20:20:00|14065.9|14063.9|14065.4|14063.4|14068.4|14066.4|14065.4|14063.4|41
1612815900000|2021-02-08 20:25:00|14064.9|14062.9|14066.9|14064.9|14068.9|14066.9|14064.4|14062.4|78
1612816200000|2021-02-08 20:30:00|14067.4|14065.4|14063.9|14061.9|14071.4|14069.4|14063.9|14061.9|112
1612816500000|2021-02-08 20:35:00|14064.4|14062.4|14070.4|14068.4|14070.4|14068.4|14063.9|14061.9|61
1612816800000|2021-02-08 20:40:00|14069.9|14067.9|14066.4|14064.4|14070.4|14068.4|14064.9|14062.9|59
1612817100000|2021-02-08 20:45:00|14067.9|14065.9|14070.4|14068.4|14073.9|14071.9|14066.9|14064.9|133
1612817400000|2021-02-08 20:50:00|14069.9|14067.9|14080.4|14078.4|14083.9|14081.9|14069.9|14067.9|254
1612817700000|2021-02-08 20:55:00|14079.9|14077.9|14084.9|14082.9|14084.9|14082.9|14064.9|14062.9|224
1612818000000|2021-02-08 21:00:00|14085.9|14080.9|14081.5|14076.5|14086.9|14081.9|14080.3|14075.3|12
1612818300000|2021-02-08 21:05:00|14082.3|14077.3|14091.6|14086.6|14092.5|14087.5|14081.4|14076.4|0
1612818600000|2021-02-08 21:10:00|14092.7|14087.7|14092.4|14087.4|14094.2|14089.2|14087.7|14082.7|0
1612818900000|2021-02-08 21:15:00|14092.3|14087.3|14084.4|14079.4|14092.4|14087.4|14084.2|14079.2|0
1612819200000|2021-02-08 21:20:00|14084.2|14079.2|14079.9|14074.9|14084.2|14079.2|14077.1|14072.1|0
1612819500000|2021-02-08 21:25:00|14080|14075|14080.5|14075.5|14080.8|14075.8|14078.1|14073.1|0
1612819800000|2021-02-08 21:30:00|14082|14077|14087.7|14082.7|14090.8|14085.8|14082|14077|0
1612820100000|2021-02-08 21:35:00|14086.9|14081.9|14087.5|14082.5|14089.3|14084.3|14086|14081|0
1612820400000|2021-02-08 21:40:00|14087.6|14082.6|14089.8|14084.8|14090.7|14085.7|14086.2|14081.2|0
1612820700000|2021-02-08 21:45:00|14089|14084|14091|14086|14092.5|14087.5|14089|14084|0
1612821000000|2021-02-08 21:50:00|14090.2|14085.2|14091.7|14086.7|14091.7|14086.7|14088.5|14083.5|0
1612821300000|2021-02-08 21:55:00|14090.9|14085.9|14090.3|14085.3|14091.4|14086.4|14089|14084|0
1612821600000|2021-02-08 22:00:00|14090.2|14085.2|14082.6|14077.6|14090.2|14085.2|14082.6|14077.6|0
1612821900000|2021-02-08 22:05:00|14082.5|14077.5|14077.1|14072.1|14082.5|14077.5|14076.4|14071.4|0
1612822200000|2021-02-08 22:10:00|14077.5|14072.5|14069.2|14064.2|14077.9|14072.9|14069.1|14064.1|0
1612822500000|2021-02-08 22:15:00|14068.2|14063.2|14061.3|14056.3|14068.8|14063.8|14061.1|14056.1|0
1612822800000|2021-02-08 22:20:00|14061.4|14056.4|14055.4|14050.4|14061.4|14056.4|14055.4|14050.4|0
1612823100000|2021-02-08 22:25:00|14055.2|14050.2|14057.6|14052.6|14057.6|14052.6|14055.1|14050.1|0
1612823400000|2021-02-08 22:30:00|14057.5|14052.5|14063.1|14058.1|14063.1|14058.1|14057.5|14052.5|0
1612823700000|2021-02-08 22:35:00|14063.2|14058.2|14061.6|14056.6|14063.4|14058.4|14060.1|14055.1|0
1612824000000|2021-02-08 22:40:00|14061.7|14056.7|14061.4|14056.4|14062.2|14057.2|14061.4|14056.4|0
1612824300000|2021-02-08 22:45:00|14060.7|14055.7|14061.3|14056.3|14061.3|14056.3|14060.2|14055.2|0
1612824600000|2021-02-08 22:50:00|14061.4|14056.4|14061.6|14056.6|14061.9|14056.9|14060.9|14055.9|0
1612824900000|2021-02-08 22:55:00|14061.7|14056.7|14066.3|14061.3|14066.3|14061.3|14061.7|14056.7|0
1612825200000|2021-02-08 23:00:00|14066.6|14061.6|14066.8|14061.8|14076.9|14071.9|14065.1|14060.1|0
1612825500000|2021-02-08 23:05:00|14066|14061|14068.6|14063.6|14071|14066|14065.2|14060.2|0
1612825800000|2021-02-08 23:10:00|14069.4|14064.4|14071.2|14066.2|14071.2|14066.2|14068.2|14063.2|0
1612826100000|2021-02-08 23:15:00|14070.4|14065.4|14064.9|14059.9|14071.3|14066.3|14064.3|14059.3|0
1612826400000|2021-02-08 23:20:00|14065.3|14060.3|14060.9|14055.9|14065.3|14060.3|14060.9|14055.9|0
1612826700000|2021-02-08 23:25:00|14061.7|14056.7|14059.3|14054.3|14061.7|14056.7|14058.6|14053.6|0
1612827000000|2021-02-08 23:30:00|14058.5|14053.5|14065.6|14060.6|14065.6|14060.6|14058.5|14053.5|0
1612827300000|2021-02-08 23:35:00|14064.8|14059.8|14063.2|14058.2|14064.8|14059.8|14062.4|14057.4|0
1612827600000|2021-02-08 23:40:00|14064|14059|14054.6|14049.6|14064|14059|14052.4|14047.4|0
1612827900000|2021-02-08 23:45:00|14054.1|14049.1|14059.2|14054.2|14060|14055|14053.8|14048.8|0
1612828200000|2021-02-08 23:50:00|14058.4|14053.4|14057.8|14052.8|14059.3|14054.3|14056.7|14051.7|0
1612828500000|2021-02-08 23:55:00|14057|14052|14064.7|14059.7|14064.7|14059.7|14056.9|14051.9|0
1612828800000|2021-02-09 00:00:00|14064.3|14059.3|14059.8|14054.8|14067.9|14062.9|14058|14053|0
1612829100000|2021-02-09 00:05:00|14059|14054|14059.3|14054.3|14063.1|14058.1|14058.9|14053.9|0
1612829400000|2021-02-09 00:10:00|14059.7|14054.7|14080.3|14075.3|14080.3|14075.3|14059.3|14054.3|0
1612829700000|2021-02-09 00:15:00|14079.5|14074.5|14065.9|14061.9|14081.1|14076.1|14059.4|14055.4|62
1612830000000|2021-02-09 00:20:00|14064.9|14060.9|14064.9|14060.9|14069.4|14065.4|14063.9|14059.9|15
1612830300000|2021-02-09 00:25:00|14065.4|14061.4|14048.9|14044.9|14065.9|14061.9|14045.9|14041.9|24
1612830600000|2021-02-09 00:30:00|14048.4|14044.4|14059.4|14055.4|14065.9|14061.9|14045.4|14041.4|35
1612830900000|2021-02-09 00:35:00|14058.4|14054.4|14060.4|14056.4|14061.9|14057.9|14056.9|14052.9|2
1612831200000|2021-02-09 00:40:00|14060.9|14056.9|14059.9|14055.9|14063.9|14059.9|14058.9|14054.9|15
1612831500000|2021-02-09 00:45:00|14060.9|14056.9|14068.4|14064.4|14072.9|14068.9|14060.9|14056.9|20
1612831800000|2021-02-09 00:50:00|14069.9|14065.9|14086.9|14082.9|14088.9|14084.9|14068.9|14064.9|41
1612832100000|2021-02-09 00:55:00|14085.9|14081.9|14077.9|14073.9|14090.9|14086.9|14076.4|14072.4|31
1612832400000|2021-02-09 01:00:00|14077.4|14073.4|14070.4|14066.4|14077.4|14073.4|14070.4|14066.4|18
1612832700000|2021-02-09 01:05:00|14070.9|14066.9|14068.4|14064.4|14075.4|14071.4|14068.4|14064.4|8
1612833000000|2021-02-09 01:10:00|14067.9|14063.9|14055.4|14051.4|14070.9|14066.9|14052.9|14048.9|49
1612833300000|2021-02-09 01:15:00|14056.4|14052.4|14059.9|14055.9|14059.9|14055.9|14054.9|14050.9|5
1612833600000|2021-02-09 01:20:00|14060.4|14056.4|14066.4|14062.4|14068.4|14064.4|14059.9|14055.9|11
1612833900000|2021-02-09 01:25:00|14066.9|14062.9|14065.9|14061.9|14067.9|14063.9|14059.9|14055.9|8
1612834200000|2021-02-09 01:30:00|14067.4|14063.4|14062.9|14058.9|14069.4|14065.4|14059.9|14055.9|12
1612834500000|2021-02-09 01:35:00|14063.4|14059.4|14064.4|14060.4|14068.9|14064.9|14062.9|14058.9|5
1612834800000|2021-02-09 01:40:00|14064.9|14060.9|14069.4|14065.4|14069.9|14065.9|14061.9|14057.9|9
1612835100000|2021-02-09 01:45:00|14069.9|14065.9|14073.4|14069.4|14075.9|14071.9|14068.9|14064.9|26
1612835400000|2021-02-09 01:50:00|14072.9|14068.9|14076.9|14072.9|14079.4|14075.4|14071.4|14067.4|8
1612835700000|2021-02-09 01:55:00|14077.4|14073.4|14071.4|14067.4|14077.9|14073.9|14070.4|14066.4|7
1612836000000|2021-02-09 02:00:00|14071.9|14067.9|14072.4|14068.4|14074.9|14070.9|14071.4|14067.4|4
1612836300000|2021-02-09 02:05:00|14072.9|14068.9|14069.9|14065.9|14072.9|14068.9|14067.9|14063.9|2
1612836600000|2021-02-09 02:10:00|14070.4|14066.4|14071.9|14067.9|14072.9|14068.9|14070.4|14066.4|0
1612836900000|2021-02-09 02:15:00|14072.4|14068.4|14069.9|14065.9|14072.9|14068.9|14069.9|14065.9|1
1612837200000|2021-02-09 02:20:00|14070.4|14066.4|14070.4|14066.4|14070.9|14066.9|14068.4|14064.4|0
1612837500000|2021-02-09 02:25:00|14069.9|14065.9|14070.9|14066.9|14070.9|14066.9|14067.9|14063.9|4
1612837800000|2021-02-09 02:30:00|14071.4|14067.4|14068.4|14064.4|14072.4|14068.4|14068.4|14064.4|4
1612838100000|2021-02-09 02:35:00|14067.9|14063.9|14067.9|14063.9|14070.4|14066.4|14067.4|14063.4|4
1612838400000|2021-02-09 02:40:00|14067.4|14063.4|14063.4|14059.4|14067.4|14063.4|14062.9|14058.9|3
1612838700000|2021-02-09 02:45:00|14063.9|14059.9|14061.4|14057.4|14064.4|14060.4|14060.4|14056.4|12
1612839000000|2021-02-09 02:50:00|14060.9|14056.9|14061.9|14057.9|14063.4|14059.4|14058.9|14054.9|10
1612839300000|2021-02-09 02:55:00|14062.9|14058.9|14062.4|14058.4|14064.4|14060.4|14062.4|14058.4|7
1612839600000|2021-02-09 03:00:00|14062.9|14058.9|14061.4|14057.4|14063.9|14059.9|14060.4|14056.4|5
1612839900000|2021-02-09 03:05:00|14061.9|14057.9|14061.9|14057.9|14064.4|14060.4|14061.9|14057.9|8
1612840200000|2021-02-09 03:10:00|14062.4|14058.4|14064.9|14060.9|14065.9|14061.9|14062.4|14058.4|5
1612840500000|2021-02-09 03:15:00|14064.4|14060.4|14060.9|14056.9|14064.4|14060.4|14060.4|14056.4|4
1612840800000|2021-02-09 03:20:00|14060.4|14056.4|14060.9|14056.9|14063.9|14059.9|14060.4|14056.4|7
1612841100000|2021-02-09 03:25:00|14060.4|14056.4|14063.4|14059.4|14063.4|14059.4|14060.4|14056.4|4
1612841400000|2021-02-09 03:30:00|14063.9|14059.9|14060.4|14056.4|14063.9|14059.9|14059.9|14055.9|2
1612841700000|2021-02-09 03:35:00|14060.9|14056.9|14064.4|14060.4|14071.4|14067.4|14060.9|14056.9|42
1612842000000|2021-02-09 03:40:00|14063.9|14059.9|14062.4|14058.4|14063.9|14059.9|14059.9|14055.9|5
1612842300000|2021-02-09 03:45:00|14061.9|14057.9|14055.9|14051.9|14063.9|14059.9|14051.9|14047.9|34
1612842600000|2021-02-09 03:50:00|14056.9|14052.9|14057.4|14053.4|14058.9|14054.9|14055.4|14051.4|0
1612842900000|2021-02-09 03:55:00|14057.9|14053.9|14059.4|14055.4|14060.4|14056.4|14057.9|14053.9|4
1612843200000|2021-02-09 04:00:00|14058.9|14054.9|14058.9|14054.9|14060.9|14056.9|14058.4|14054.4|7
1612843500000|2021-02-09 04:05:00|14059.9|14055.9|14059.4|14055.4|14060.9|14056.9|14059.4|14055.4|0
1612843800000|2021-02-09 04:10:00|14059.9|14055.9|14056.4|14052.4|14060.4|14056.4|14055.9|14051.9|3
1612844100000|2021-02-09 04:15:00|14056.9|14052.9|14058.9|14054.9|14060.9|14056.9|14056.4|14052.4|6
1612844400000|2021-02-09 04:20:00|14058.4|14054.4|14055.4|14051.4|14058.9|14054.9|14053.4|14049.4|3
1612844700000|2021-02-09 04:25:00|14055.9|14051.9|14054.9|14050.9|14055.9|14051.9|14053.9|14049.9|1
1612845000000|2021-02-09 04:30:00|14054.4|14050.4|14056.9|14052.9|14058.4|14054.4|14054.4|14050.4|0
1612845300000|2021-02-09 04:35:00|14057.4|14053.4|14057.9|14053.9|14059.4|14055.4|14055.4|14051.4|2
1612845600000|2021-02-09 04:40:00|14058.9|14054.9|14061.4|14057.4|14062.4|14058.4|14058.9|14054.9|5
1612845900000|2021-02-09 04:45:00|14061.9|14057.9|14057.9|14053.9|14061.9|14057.9|14057.4|14053.4|4
1612846200000|2021-02-09 04:50:00|14056.9|14052.9|14057.4|14053.4|14057.9|14053.9|14056.4|14052.4|1
1612846500000|2021-02-09 04:55:00|14057.9|14053.9|14056.4|14052.4|14058.9|14054.9|14056.4|14052.4|1
1612846800000|2021-02-09 05:00:00|14055.9|14051.9|14059.4|14055.4|14061.4|14057.4|14055.9|14051.9|18
1612847100000|2021-02-09 05:05:00|14059.9|14055.9|14054.9|14050.9|14059.9|14055.9|14054.9|14050.9|4
1612847400000|2021-02-09 05:10:00|14055.4|14051.4|14058.4|14054.4|14058.4|14054.4|14054.9|14050.9|3
1612847700000|2021-02-09 05:15:00|14058.9|14054.9|14062.4|14058.4|14063.4|14059.4|14057.4|14053.4|19
1612848000000|2021-02-09 05:20:00|14061.9|14057.9|14073.4|14069.4|14077.4|14073.4|14061.4|14057.4|67
1612848300000|2021-02-09 05:25:00|14072.9|14068.9|14066.9|14062.9|14074.4|14070.4|14065.4|14061.4|25
1612848600000|2021-02-09 05:30:00|14067.4|14063.4|14073.9|14069.9|14075.9|14071.9|14067.4|14063.4|20
1612848900000|2021-02-09 05:35:00|14073.4|14069.4|14068.9|14064.9|14074.4|14070.4|14068.9|14064.9|14
1612849200000|2021-02-09 05:40:00|14069.9|14065.9|14070.4|14066.4|14070.4|14066.4|14067.4|14063.4|5
1612849500000|2021-02-09 05:45:00|14069.9|14065.9|14070.4|14066.4|14070.4|14066.4|14069.4|14065.4|5
1612849800000|2021-02-09 05:50:00|14070.9|14066.9|14067.4|14063.4|14071.4|14067.4|14066.9|14062.9|4
1612850100000|2021-02-09 05:55:00|14067.9|14063.9|14071.4|14067.4|14074.4|14070.4|14067.9|14063.9|4
1612850400000|2021-02-09 06:00:00|14070.9|14066.9|14066.9|14062.9|14075.9|14071.9|14064.9|14060.9|20
1612850700000|2021-02-09 06:05:00|14067.4|14063.4|14069.9|14065.9|14071.4|14067.4|14066.9|14062.9|7
1612851000000|2021-02-09 06:10:00|14069.4|14065.4|14067.4|14063.4|14069.9|14065.9|14064.9|14060.9|6
1612851300000|2021-02-09 06:15:00|14066.9|14062.9|14068.4|14064.4|14068.4|14064.4|14065.9|14061.9|3
1612851600000|2021-02-09 06:20:00|14068.9|14064.9|14066.4|14062.4|14068.9|14064.9|14065.9|14061.9|6
1612851900000|2021-02-09 06:25:00|14065.9|14061.9|14064.4|14060.4|14065.9|14061.9|14061.9|14057.9|11
1612852200000|2021-02-09 06:30:00|14064.9|14060.9|14058.4|14054.4|14065.4|14061.4|14057.4|14053.4|26
1612852500000|2021-02-09 06:35:00|14058.9|14054.9|14057.4|14053.4|14059.9|14055.9|14056.9|14052.9|14
1612852800000|2021-02-09 06:40:00|14057.9|14053.9|14063.4|14059.4|14064.9|14060.9|14057.4|14053.4|27
1612853100000|2021-02-09 06:45:00|14063.9|14059.9|14060.9|14056.9|14064.4|14060.4|14055.9|14051.9|11
1612853400000|2021-02-09 06:50:00|14061.4|14057.4|14055.4|14051.4|14063.9|14059.9|14054.9|14050.9|46
1612853700000|2021-02-09 06:55:00|14054.9|14050.9|14051.4|14047.4|14055.4|14051.4|14045.9|14041.9|104
1612854000000|2021-02-09 07:00:00|14050.4|14048.4|14045.9|14043.9|14050.4|14048.4|14038.4|14036.4|236
1612854300000|2021-02-09 07:05:00|14046.4|14044.4|14037.9|14035.9|14048.4|14046.4|14036.4|14034.4|139
1612854600000|2021-02-09 07:10:00|14037.4|14035.4|14039.4|14037.4|14047.9|14045.9|14036.4|14034.4|131
1612854900000|2021-02-09 07:15:00|14041.4|14039.4|14042.4|14040.4|14045.4|14043.4|14040.4|14038.4|76
1612855200000|2021-02-09 07:20:00|14042.9|14040.9|14041.4|14039.4|14045.9|14043.9|14040.9|14038.9|44
1612855500000|2021-02-09 07:25:00|14041.9|14039.9|14042.4|14040.4|14045.9|14043.9|14041.4|14039.4|64
1612855800000|2021-02-09 07:30:00|14043.4|14041.4|14047.4|14045.4|14053.4|14051.4|14039.9|14037.9|184
1612856100000|2021-02-09 07:35:00|14046.9|14044.9|14044.4|14042.4|14053.4|14051.4|14043.9|14041.9|99
1612856400000|2021-02-09 07:40:00|14043.9|14041.9|14047.9|14045.9|14047.9|14045.9|14042.4|14040.4|58
1612856700000|2021-02-09 07:45:00|14048.4|14046.4|14048.4|14046.4|14051.9|14049.9|14046.9|14044.9|70
1612857000000|2021-02-09 07:50:00|14047.4|14045.4|14063.4|14061.4|14064.4|14062.4|14046.9|14044.9|301
1612857300000|2021-02-09 07:55:00|14063.9|14061.9|14065.9|14063.9|14069.4|14067.4|14060.9|14058.9|261
1612857600000|2021-02-09 08:00:00|14065.5|14064.3|14036|14034.8|14069.5|14068.3|14031|14029.8|1452
1612857900000|2021-02-09 08:05:00|14034|14032.8|14037|14035.8|14038|14036.8|14023|14021.8|935
1612858200000|2021-02-09 08:10:00|14037.5|14036.3|14032.5|14031.3|14041.5|14040.3|14028|14026.8|569
1612858500000|2021-02-09 08:15:00|14032|14030.8|14038.5|14037.3|14044.5|14043.3|14029.5|14028.3|451
1612858800000|2021-02-09 08:20:00|14039|14037.8|14034|14032.8|14041.5|14040.3|14031.5|14030.3|413
1612859100000|2021-02-09 08:25:00|14033.5|14032.3|14052|14050.8|14052.5|14051.3|14033.5|14032.3|485
1612859400000|2021-02-09 08:30:00|14051.5|14050.3|14054.5|14053.3|14061.5|14060.3|14046|14044.8|504
1612859700000|2021-02-09 08:35:00|14053.5|14052.3|14046|14044.8|14064.5|14063.3|14045|14043.8|562
1612860000000|2021-02-09 08:40:00|14046.5|14045.3|14041|14039.8|14051.5|14050.3|14040|14038.8|272
1612860300000|2021-02-09 08:45:00|14041.5|14040.3|14047.5|14046.3|14050.5|14049.3|14040|14038.8|266
1612860600000|2021-02-09 08:50:00|14048|14046.8|14038.5|14037.3|14048.5|14047.3|14034|14032.8|480
1612860900000|2021-02-09 08:55:00|14038|14036.8|14031.5|14030.3|14039|14037.8|14031.5|14030.3|254
1612861200000|2021-02-09 09:00:00|14029.5|14028.3|14031|14029.8|14035|14033.8|14023.5|14022.3|398
1612861500000|2021-02-09 09:05:00|14030.5|14029.3|14009.5|14008.3|14031|14029.8|14003|14001.8|756
1612861800000|2021-02-09 09:10:00|14008.5|14007.3|14014|14012.8|14014.5|14013.3|14005.5|14004.3|356
1612862100000|2021-02-09 09:15:00|14013.5|14012.3|13978|13976.8|14013.5|14012.3|13973.5|13972.3|987
1612862400000|2021-02-09 09:20:00|13978.5|13977.3|13981|13979.8|13981.5|13980.3|13960|13958.8|952
1612862700000|2021-02-09 09:25:00|13980.5|13979.3|13996|13994.8|14007.5|14006.3|13980.5|13979.3|958
1612863000000|2021-02-09 09:30:00|13995.5|13994.3|13980|13978.8|13996.5|13995.3|13979.5|13978.3|388
1612863300000|2021-02-09 09:35:00|13980.5|13979.3|13975|13973.8|13991.5|13990.3|13973|13971.8|362
1612863600000|2021-02-09 09:40:00|13974.5|13973.3|13975.5|13974.3|13982.5|13981.3|13968.5|13967.3|395
1612863900000|2021-02-09 09:45:00|13975|13973.8|13985|13983.8|13985.5|13984.3|13974|13972.8|361
1612864200000|2021-02-09 09:50:00|13985.5|13984.3|13983.5|13982.3|13988|13986.8|13976|13974.8|236
1612864500000|2021-02-09 09:55:00|13984|13982.8|13975|13973.8|13984.5|13983.3|13974.5|13973.3|222
1612864800000|2021-02-09 10:00:00|13975.5|13974.3|13983.5|13982.3|13985|13983.8|13972.5|13971.3|172
1612865100000|2021-02-09 10:05:00|13983|13981.8|13984|13982.8|13988|13986.8|13978|13976.8|237
1612865400000|2021-02-09 10:10:00|13984.5|13983.3|13991|13989.8|13992|13990.8|13982.5|13981.3|243
1612865700000|2021-02-09 10:15:00|13990.5|13989.3|13989|13987.8|13993.5|13992.3|13987.5|13986.3|228
1612866000000|2021-02-09 10:20:00|13988.5|13987.3|13986.5|13985.3|13991.5|13990.3|13982|13980.8|313
1612866300000|2021-02-09 10:25:00|13987|13985.8|13991|13989.8|13992|13990.8|13985.5|13984.3|181
1612866600000|2021-02-09 10:30:00|13990.5|13989.3|13986|13984.8|14002|14000.8|13985.5|13984.3|369
1612866900000|2021-02-09 10:35:00|13986.5|13985.3|13982|13980.8|13988|13986.8|13980|13978.8|196
1612867200000|2021-02-09 10:40:00|13981.5|13980.3|13970.5|13969.3|13982|13980.8|13967.5|13966.3|330
1612867500000|2021-02-09 10:45:00|13971|13969.8|13975|13973.8|13978.5|13977.3|13969.5|13968.3|281
1612867800000|2021-02-09 10:50:00|13975.5|13974.3|13981.5|13980.3|13981.5|13980.3|13972|13970.8|131
1612868100000|2021-02-09 10:55:00|13982|13980.8|13984|13982.8|13990|13988.8|13979.5|13978.3|166
1612868400000|2021-02-09 11:00:00|13983|13981.8|13986.5|13985.3|13988.5|13987.3|13979.5|13978.3|163
1612868700000|2021-02-09 11:05:00|13985|13983.8|13971|13969.8|13985|13983.8|13964|13962.8|349
1612869000000|2021-02-09 11:10:00|13971.5|13970.3|13975.5|13974.3|13980.5|13979.3|13970|13968.8|362
1612869300000|2021-02-09 11:15:00|13973.5|13972.3|13981|13979.8|13984.5|13983.3|13971.5|13970.3|276
1612869600000|2021-02-09 11:20:00|13980.5|13979.3|13988|13986.8|13988|13986.8|13978.5|13977.3|207
1612869900000|2021-02-09 11:25:00|13987.5|13986.3|13993.5|13992.3|13994.5|13993.3|13986|13984.8|257
1612870200000|2021-02-09 11:30:00|13993|13991.8|13998|13996.8|14002.5|14001.3|13992|13990.8|236
1612870500000|2021-02-09 11:35:00|13998.5|13997.3|13998|13996.8|14002.5|14001.3|13988.5|13987.3|403
1612870800000|2021-02-09 11:40:00|13997.5|13996.3|13998|13996.8|14000.5|13999.3|13996.5|13995.3|119
1612871100000|2021-02-09 11:45:00|13997.5|13996.3|14003|14001.8|14004.5|14003.3|13994.5|13993.3|133
1612871400000|2021-02-09 11:50:00|14003.5|14002.3|14009|14007.8|14009.5|14008.3|14002.5|14001.3|207
1612871700000|2021-02-09 11:55:00|14008.5|14007.3|14007.5|14006.3|14008.5|14007.3|14003.5|14002.3|109
1612872000000|2021-02-09 12:00:00|14007|14005.8|14006|14004.8|14008|14006.8|14002.5|14001.3|174
1612872300000|2021-02-09 12:05:00|14005.5|14004.3|14006.5|14005.3|14006.5|14005.3|13999.5|13998.3|142
1612872600000|2021-02-09 12:10:00|14007|14005.8|14002|14000.8|14007|14005.8|13997.5|13996.3|180
1612872900000|2021-02-09 12:15:00|14002.5|14001.3|14006|14004.8|14006.5|14005.3|13999|13997.8|110
1612873200000|2021-02-09 12:20:00|14006.5|14005.3|14003.5|14002.3|14007.5|14006.3|14002.5|14001.3|63
1612873500000|2021-02-09 12:25:00|14004|14002.8|14001|13999.8|14005.5|14004.3|14001|13999.8|72
1612873800000|2021-02-09 12:30:00|14000.5|13999.3|14000|13998.8|14003|14001.8|13999.5|13998.3|117
1612874100000|2021-02-09 12:35:00|14000.5|13999.3|13998|13996.8|14002.5|14001.3|13997.5|13996.3|108
1612874400000|2021-02-09 12:40:00|13997.8|13996.6|13999.3|13998.1|14002.8|14001.6|13997.3|13996.1|102
1612874700000|2021-02-09 12:45:00|13999.8|13998.6|13996.3|13995.1|14000.3|13999.1|13993.8|13992.6|181
1612875000000|2021-02-09 12:50:00|13995.8|13994.6|13995.8|13994.6|13997.8|13996.6|13993.8|13992.6|135
1612875300000|2021-02-09 12:55:00|13995.3|13994.1|13999.8|13998.6|14000.8|13999.6|13995.3|13994.1|97
1612875600000|2021-02-09 13:00:00|13999.3|13998.1|13998.3|13997.1|14002.3|14001.1|13995.8|13994.6|172
1612875900000|2021-02-09 13:05:00|13998.8|13997.6|14000.8|13999.6|14000.8|13999.6|13995.3|13994.1|60
1612876200000|2021-02-09 13:10:00|14000.3|13999.1|13994.3|13993.1|14000.8|13999.6|13989.8|13988.6|174
1612876500000|2021-02-09 13:15:00|13994.8|13993.6|13999.3|13998.1|14000.3|13999.1|13993.8|13992.6|150
1612876800000|2021-02-09 13:20:00|13999.8|13998.6|14004.8|14003.6|14004.8|14003.6|13998.3|13997.1|134
1612877100000|2021-02-09 13:25:00|14004.3|14003.1|14004.8|14003.6|14007.3|14006.1|14001.8|14000.6|216
1612877400000|2021-02-09 13:30:00|14004.3|14003.1|14012.3|14011.1|14013.3|14012.1|14003.8|14002.6|181
1612877700000|2021-02-09 13:35:00|14011.8|14010.6|14003.8|14002.6|14012.8|14011.6|14002.3|14001.1|124
1612878000000|2021-02-09 13:40:00|14003.3|14002.1|14019.8|14018.6|14020.3|14019.1|14002.8|14001.6|450
1612878300000|2021-02-09 13:45:00|14020.3|14019.1|14027.8|14026.6|14028.3|14027.1|14019.3|14018.1|422
1612878600000|2021-02-09 13:50:00|14027.3|14026.1|14026.3|14025.1|14033.3|14032.1|14024.8|14023.6|304
1612878900000|2021-02-09 13:55:00|14026.8|14025.6|14021.8|14020.6|14030.8|14029.6|14021.8|14020.6|172
1612879200000|2021-02-09 14:00:00|14022.3|14021.1|14023.3|14022.1|14027.3|14026.1|14020.3|14019.1|231
1612879500000|2021-02-09 14:05:00|14023.8|14022.6|14016.8|14015.6|14024.8|14023.6|14013.8|14012.6|205
1612879800000|2021-02-09 14:10:00|14017.3|14016.1|14017.3|14016.1|14020.3|14019.1|14016.3|14015.1|119
1612880100000|2021-02-09 14:15:00|14016.8|14015.6|14012.8|14011.6|14024.3|14023.1|14008.3|14007.1|392
1612880400000|2021-02-09 14:20:00|14013.3|14012.1|14009.8|14008.6|14017.3|14016.1|14007.3|14006.1|257
1612880700000|2021-02-09 14:25:00|14010.3|14009.1|14009.8|14008.6|14012.3|14011.1|14007.3|14006.1|180
1612881000000|2021-02-09 14:30:00|14010.3|14009.1|14018.8|14017.6|14028.8|14027.6|14010.3|14009.1|584
1612881300000|2021-02-09 14:35:00|14019.3|14018.1|14011.8|14010.6|14024.8|14023.6|14011.3|14010.1|344
1612881600000|2021-02-09 14:40:00|14012.3|14011.1|14004.3|14003.1|14014.3|14013.1|13994.8|13993.6|529
1612881900000|2021-02-09 14:45:00|14003.8|14002.6|14001.8|14000.6|14010.3|14009.1|13998.8|13997.6|402
1612882200000|2021-02-09 14:50:00|14002.3|14001.1|14006.8|14005.6|14008.8|14007.6|13999.8|13998.6|158
1612882500000|2021-02-09 14:55:00|14006.3|14005.1|14004.8|14003.6|14013.8|14012.6|14004.8|14003.6|249
1612882800000|2021-02-09 15:00:00|14005.8|14004.6|13989.8|13988.6|14006.8|14005.6|13985.3|13984.1|524
1612883100000|2021-02-09 15:05:00|13989.3|13988.1|14007.8|14006.6|14010.3|14009.1|13985.3|13984.1|315
1612883400000|2021-02-09 15:10:00|14007.7|14006.5|14016.7|14015.5|14020.2|14019|14007.7|14006.5|450
1612883700000|2021-02-09 15:15:00|14017.2|14016|14015.2|14014|14018.7|14017.5|14010.2|14009|246
1612884000000|2021-02-09 15:20:00|14015.7|14014.5|14011.7|14010.5|14017.2|14016|14009.2|14008|212
1612884300000|2021-02-09 15:25:00|14011.2|14010|14016.7|14015.5|14020.2|14019|14010.7|14009.5|386
1612884600000|2021-02-09 15:30:00|14017.2|14016|14014.7|14013.5|14019.2|14018|14011.2|14010|243
1612884900000|2021-02-09 15:35:00|14014.2|14013|14016.7|14015.5|14019.7|14018.5|14013.2|14012|227
1612885200000|2021-02-09 15:40:00|14017.2|14016|14021.7|14020.5|14024.7|14023.5|14015.2|14014|231
1612885500000|2021-02-09 15:45:00|14022.2|14021|14021.2|14020|14024.2|14023|14014.2|14013|356
1612885800000|2021-02-09 15:50:00|14022.2|14021|14022.7|14021.5|14024.2|14023|14019.2|14018|192
1612886100000|2021-02-09 15:55:00|14022.2|14021|14023.2|14022|14024.2|14023|14017.7|14016.5|229
1612886400000|2021-02-09 16:00:00|14022.7|14021.5|14011.7|14010.5|14024.2|14023|14010.7|14009.5|303
1612886700000|2021-02-09 16:05:00|14012.2|14011|13998.2|13997|14015.2|14014|13998.2|13997|368
1612887000000|2021-02-09 16:10:00|13997.7|13996.5|13997.7|13996.5|13999.7|13998.5|13991.2|13990|416
1612887300000|2021-02-09 16:15:00|13997.2|13996|13996.7|13995.5|13999.2|13998|13990.7|13989.5|336
1612887600000|2021-02-09 16:20:00|13997.2|13996|14011.2|14010|14012.7|14011.5|13995.7|13994.5|442
1612887900000|2021-02-09 16:25:00|14011.7|14010.5|14006.2|14005|14013.2|14012|14004.2|14003|604
1612888200000|2021-02-09 16:30:00|14006.6|14004.6|14013.1|14011.1|14018.1|14016.1|13992.6|13990.6|1066
1612888500000|2021-02-09 16:35:00|14015.1|14013.1|14018.6|14016.6|14024.1|14022.1|14014.6|14012.6|603
1612888800000|2021-02-09 16:40:00|14019.1|14017.1|14021.1|14019.1|14022.6|14020.6|14017.6|14015.6|215
1612889100000|2021-02-09 16:45:00|14021.6|14019.6|14021.6|14019.6|14024.1|14022.1|14020.6|14018.6|110
1612889400000|2021-02-09 16:50:00|14023.1|14021.1|14017.6|14015.6|14023.6|14021.6|14017.6|14015.6|177
1612889700000|2021-02-09 16:55:00|14018.1|14016.1|14015.1|14013.1|14018.1|14016.1|14010.6|14008.6|209
1612890000000|2021-02-09 17:00:00|14015.6|14013.6|14020.6|14018.6|14020.6|14018.6|14012.6|14010.6|141
1612890300000|2021-02-09 17:05:00|14021.1|14019.1|14022.1|14020.1|14023.6|14021.6|14019.1|14017.1|112
1612890600000|2021-02-09 17:10:00|14022.6|14020.6|14027.6|14025.6|14027.6|14025.6|14021.6|14019.6|144
1612890900000|2021-02-09 17:15:00|14027.1|14025.1|14025.6|14023.6|14028.1|14026.1|14023.6|14021.6|56
1612891200000|2021-02-09 17:20:00|14024.6|14022.6|14026.1|14024.1|14026.6|14024.6|14020.1|14018.1|86
1612891500000|2021-02-09 17:25:00|14026.6|14024.6|14022.1|14020.1|14029.1|14027.1|14021.1|14019.1|75
1612891800000|2021-02-09 17:30:00|14022.6|14020.6|14023.6|14021.6|14024.6|14022.6|14021.6|14019.6|40
1612892100000|2021-02-09 17:35:00|14024.1|14022.1|14027.6|14025.6|14027.6|14025.6|14022.6|14020.6|40
1612892400000|2021-02-09 17:40:00|14027.1|14025.1|14029.6|14027.6|14029.6|14027.6|14025.6|14023.6|26
1612892700000|2021-02-09 17:45:00|14030.1|14028.1|14030.6|14028.6|14034.1|14032.1|14028.6|14026.6|165
1612893000000|2021-02-09 17:50:00|14030.1|14028.1|14036.6|14034.6|14038.6|14036.6|14029.1|14027.1|116
1612893300000|2021-02-09 17:55:00|14036.1|14034.1|14030.6|14028.6|14036.6|14034.6|14026.1|14024.1|110
1612893600000|2021-02-09 18:00:00|14031.1|14029.1|14029.1|14027.1|14033.6|14031.6|14026.6|14024.6|91
1612893900000|2021-02-09 18:05:00|14029.6|14027.6|14029.6|14027.6|14030.6|14028.6|14027.6|14025.6|32
1612894200000|2021-02-09 18:10:00|14030.1|14028.1|14029.6|14027.6|14031.6|14029.6|14027.6|14025.6|49
1612894500000|2021-02-09 18:15:00|14030.1|14028.1|14028.6|14026.6|14032.6|14030.6|14026.6|14024.6|80
1612894800000|2021-02-09 18:20:00|14028.1|14026.1|14024.1|14022.1|14029.1|14027.1|14023.1|14021.1|102
1612895100000|2021-02-09 18:25:00|14024.6|14022.6|14025.6|14023.6|14027.1|14025.1|14024.1|14022.1|33
1612895400000|2021-02-09 18:30:00|14026.1|14024.1|14026.6|14024.6|14027.1|14025.1|14022.1|14020.1|60
1612895700000|2021-02-09 18:35:00|14026.1|14024.1|14026.1|14024.1|14027.6|14025.6|14022.6|14020.6|30
1612896000000|2021-02-09 18:40:00|14026.6|14024.6|14023.1|14021.1|14026.6|14024.6|14021.6|14019.6|42
1612896300000|2021-02-09 18:45:00|14023.6|14021.6|14025.6|14023.6|14027.6|14025.6|14022.1|14020.1|90
1612896600000|2021-02-09 18:50:00|14024.6|14022.6|14027.1|14025.1|14028.1|14026.1|14023.6|14021.6|35
1612896900000|2021-02-09 18:55:00|14027.6|14025.6|14028.6|14026.6|14030.6|14028.6|14027.1|14025.1|38
1612897200000|2021-02-09 19:00:00|14029.1|14027.1|14030.1|14028.1|14032.6|14030.6|14029.1|14027.1|55
1612897500000|2021-02-09 19:05:00|14030.6|14028.6|14032.6|14030.6|14033.6|14031.6|14030.1|14028.1|20
1612897800000|2021-02-09 19:10:00|14033.1|14031.1|14034.6|14032.6|14036.1|14034.1|14032.6|14030.6|120
1612898100000|2021-02-09 19:15:00|14034.1|14032.1|14035.1|14033.1|14036.1|14034.1|14033.1|14031.1|50
1612898400000|2021-02-09 19:20:00|14034.6|14032.6|14032.1|14030.1|14035.1|14033.1|14032.1|14030.1|8
1612898700000|2021-02-09 19:25:00|14032.6|14030.6|14032.1|14030.1|14033.1|14031.1|14031.1|14029.1|30
1612899000000|2021-02-09 19:30:00|14032.6|14030.6|14037.1|14035.1|14041.1|14039.1|14031.1|14029.1|86
1612899300000|2021-02-09 19:35:00|14037.6|14035.6|14038.6|14036.6|14039.6|14037.6|14036.6|14034.6|74
1612899600000|2021-02-09 19:40:00|14038.1|14036.1|14038.1|14036.1|14039.1|14037.1|14037.6|14035.6|35
1612899900000|2021-02-09 19:45:00|14037.6|14035.6|14040.1|14038.1|14040.6|14038.6|14037.6|14035.6|46
1612900200000|2021-02-09 19:50:00|14040.6|14038.6|14040.1|14038.1|14040.6|14038.6|14036.1|14034.1|39
1612900500000|2021-02-09 19:55:00|14040.6|14038.6|14039.6|14037.6|14040.6|14038.6|14037.6|14035.6|21
1612900800000|2021-02-09 20:00:00|14039.1|14037.1|14041.1|14039.1|14041.1|14039.1|14038.1|14036.1|51
1612901100000|2021-02-09 20:05:00|14040.6|14038.6|14039.1|14037.1|14042.1|14040.1|14038.6|14036.6|31
1612901400000|2021-02-09 20:10:00|14039.6|14037.6|14044.1|14042.1|14044.6|14042.6|14037.1|14035.1|56
1612901700000|2021-02-09 20:15:00|14043.6|14041.6|14037.1|14035.1|14043.6|14041.6|14037.1|14035.1|53
1612902000000|2021-02-09 20:20:00|14036.6|14034.6|14029.1|14027.1|14037.6|14035.6|14029.1|14027.1|74
1612902300000|2021-02-09 20:25:00|14030.1|14028.1|14027.1|14025.1|14030.6|14028.6|14025.6|14023.6|75
1612902600000|2021-02-09 20:30:00|14027.6|14025.6|14033.1|14031.1|14033.6|14031.6|14026.1|14024.1|55
1612902900000|2021-02-09 20:35:00|14032.1|14030.1|14039.1|14037.1|14041.1|14039.1|14032.1|14030.1|70
1612903200000|2021-02-09 20:40:00|14038.1|14036.1|14039.1|14037.1|14040.1|14038.1|14035.1|14033.1|63
1612903500000|2021-02-09 20:45:00|14039.6|14037.6|14035.1|14033.1|14041.6|14039.6|14034.1|14032.1|79
1612903800000|2021-02-09 20:50:00|14034.6|14032.6|14024.1|14022.1|14036.1|14034.1|14023.6|14021.6|228
1612904100000|2021-02-09 20:55:00|14024.6|14022.6|14027.1|14025.1|14027.6|14025.6|14015.6|14013.6|279
1612904400000|2021-02-09 21:00:00|14028.6|14023.6|14038.6|14033.6|14038.6|14033.6|14028.5|14023.5|14
1612904700000|2021-02-09 21:05:00|14037.8|14032.8|14035.8|14030.8|14039.1|14034.1|14032.6|14027.6|0
1612905000000|2021-02-09 21:10:00|14035.9|14030.9|14035.7|14030.7|14038.4|14033.4|14035.2|14030.2|0
1612905300000|2021-02-09 21:15:00|14035.8|14030.8|14036|14031|14036|14031|14034.4|14029.4|0
1612905600000|2021-02-09 21:20:00|14035.9|14030.9|14036.1|14031.1|14036.2|14031.2|14035.9|14030.9|0
1612905900000|2021-02-09 21:25:00|14036.2|14031.2|14036.7|14031.7|14036.8|14031.8|14035.2|14030.2|0
1612906200000|2021-02-09 21:30:00|14035.6|14030.6|14035.7|14030.7|14041.3|14036.3|14034.9|14029.9|0
1612906500000|2021-02-09 21:35:00|14036.5|14031.5|14037.3|14032.3|14038.1|14033.1|14035.7|14030.7|0
1612906800000|2021-02-09 21:40:00|14038.1|14033.1|14038.8|14033.8|14039.6|14034.6|14037.2|14032.2|0
1612907100000|2021-02-09 21:45:00|14038|14033|14039.3|14034.3|14039.3|14034.3|14036.4|14031.4|0
1612907400000|2021-02-09 21:50:00|14040.1|14035.1|14039|14034|14041|14036|14039|14034|0
1612907700000|2021-02-09 21:55:00|14039.9|14034.9|14042.1|14037.1|14042.6|14037.6|14039|14034|0
1612908000000|2021-02-09 22:00:00|14042|14037|14041.9|14036.9|14042.5|14037.5|14040.9|14035.9|0
1612908300000|2021-02-09 22:05:00|14042|14037|14041.6|14036.6|14042.6|14037.6|14040.6|14035.6|0
1612908600000|2021-02-09 22:10:00|14041.2|14036.2|14042.3|14037.3|14042.6|14037.6|14041.1|14036.1|0
1612908900000|2021-02-09 22:15:00|14042.2|14037.2|14041.6|14036.6|14042.5|14037.5|14041.6|14036.6|0
1612909200000|2021-02-09 22:20:00|14041.3|14036.3|14041.2|14036.2|14041.6|14036.6|14041|14036|0
1612909500000|2021-02-09 22:25:00|14041.1|14036.1|14040.6|14035.6|14041.1|14036.1|14040.6|14035.6|0
1612909800000|2021-02-09 22:30:00|14040.9|14035.9|14040.2|14035.2|14041.6|14036.6|14039.7|14034.7|0
1612910100000|2021-02-09 22:35:00|14040.9|14035.9|14040|14035|14040.9|14035.9|14039|14034|0
1612910400000|2021-02-09 22:40:00|14040.3|14035.3|14040.2|14035.2|14041.6|14036.6|14039.6|14034.6|0
1612910700000|2021-02-09 22:45:00|14040.1|14035.1|14040.9|14035.9|14041.7|14036.7|14040.1|14035.1|0
1612911000000|2021-02-09 22:50:00|14040.7|14035.7|14040.8|14035.8|14041.5|14036.5|14039.8|14034.8|0
1612911300000|2021-02-09 22:55:00|14040.6|14035.6|14042.4|14037.4|14042.6|14037.6|14040.1|14035.1|0
1612911600000|2021-02-09 23:00:00|14045.1|14040.1|14038.8|14033.8|14045.5|14040.5|14037.9|14032.9|0
1612911900000|2021-02-09 23:05:00|14038.4|14033.4|14040.3|14035.3|14041.9|14036.9|14037.8|14032.8|0
1612912200000|2021-02-09 23:10:00|14040.6|14035.6|14039.7|14034.7|14041.1|14036.1|14037.8|14032.8|0
1612912500000|2021-02-09 23:15:00|14038.9|14033.9|14038.9|14033.9|14042.2|14037.2|14038.1|14033.1|0
1612912800000|2021-02-09 23:20:00|14039.7|14034.7|14039.9|14034.9|14040|14035|14039|14034|0
1612913100000|2021-02-09 23:25:00|14040.3|14035.3|14035.5|14030.5|14040.7|14035.7|14033.8|14028.8|0
1612913400000|2021-02-09 23:30:00|14035.9|14030.9|14037.4|14032.4|14037.4|14032.4|14035|14030|0
1612913700000|2021-02-09 23:35:00|14038.2|14033.2|14040.6|14035.6|14040.6|14035.6|14037.4|14032.4|0
1612914000000|2021-02-09 23:40:00|14039.8|14034.8|14042|14037|14042|14037|14039.8|14034.8|0
1612914300000|2021-02-09 23:45:00|14042.8|14037.8|14040.8|14035.8|14042.8|14037.8|14040.4|14035.4|0
1612914600000|2021-02-09 23:50:00|14041.2|14036.2|14038|14033|14041.2|14036.2|14036.3|14031.3|0
1612914900000|2021-02-09 23:55:00|14037.5|14032.5|14035.2|14030.2|14038.8|14033.8|14035.2|14030.2|0
1612915200000|2021-02-10 00:00:00|14035.5|14030.5|14033|14028|14036|14031|14031.8|14026.8|0
1612915500000|2021-02-10 00:05:00|14033.4|14028.4|14031.7|14026.7|14034.2|14029.2|14029.1|14024.1|0
1612915800000|2021-02-10 00:10:00|14032.1|14027.1|14034.5|14029.5|14034.9|14029.9|14029.3|14024.3|0
1612916100000|2021-02-10 00:15:00|14034.9|14029.9|14032.1|14028.1|14034.9|14029.9|14022.6|14018.6|44
1612916400000|2021-02-10 00:20:00|14032.6|14028.6|14039.1|14035.1|14040.1|14036.1|14032.6|14028.6|15
1612916700000|2021-02-10 00:25:00|14039.6|14035.6|14057.1|14053.1|14057.1|14053.1|14039.6|14035.6|94
1612917000000|2021-02-10 00:30:00|14057.6|14053.6|14054.6|14050.6|14063.6|14059.6|14044.1|14040.1|86
1612917300000|2021-02-10 00:35:00|14055.1|14051.1|14055.6|14051.6|14059.1|14055.1|14052.1|14048.1|27
1612917600000|2021-02-10 00:40:00|14055.1|14051.1|14056.1|14052.1|14058.1|14054.1|14051.1|14047.1|12
1612917900000|2021-02-10 00:45:00|14055.6|14051.6|14055.1|14051.1|14057.1|14053.1|14050.6|14046.6|33
1612918200000|2021-02-10 00:50:00|14054.6|14050.6|14055.1|14051.1|14057.1|14053.1|14049.6|14045.6|31
1612918500000|2021-02-10 00:55:00|14054.1|14050.1|14057.6|14053.6|14059.1|14055.1|14051.6|14047.6|7
1612918800000|2021-02-10 01:00:00|14058.1|14054.1|14057.6|14053.6|14066.1|14062.1|14057.1|14053.1|55
1612919100000|2021-02-10 01:05:00|14056.6|14052.6|14063.1|14059.1|14063.1|14059.1|14054.6|14050.6|26
1612919400000|2021-02-10 01:10:00|14063.6|14059.6|14058.6|14054.6|14064.1|14060.1|14054.1|14050.1|26
1612919700000|2021-02-10 01:15:00|14059.1|14055.1|14075.1|14071.1|14081.1|14077.1|14059.1|14055.1|53
1612920000000|2021-02-10 01:20:00|14074.6|14070.6|14072.6|14068.6|14075.6|14071.6|14070.1|14066.1|17
1612920300000|2021-02-10 01:25:00|14072.1|14068.1|14068.6|14064.6|14075.1|14071.1|14068.1|14064.1|21
1612920600000|2021-02-10 01:30:00|14069.1|14065.1|14070.1|14066.1|14076.1|14072.1|14066.1|14062.1|11
1612920900000|2021-02-10 01:35:00|14069.6|14065.6|14070.1|14066.1|14074.6|14070.6|14069.6|14065.6|6
1612921200000|2021-02-10 01:40:00|14070.6|14066.6|14077.6|14073.6|14080.1|14076.1|14070.1|14066.1|7
1612921500000|2021-02-10 01:45:00|14077.1|14073.1|14080.1|14076.1|14080.1|14076.1|14077.1|14073.1|2
1612921800000|2021-02-10 01:50:00|14080.6|14076.6|14084.1|14080.1|14088.1|14084.1|14080.6|14076.6|17
1612922100000|2021-02-10 01:55:00|14084.6|14080.6|14093.1|14089.1|14094.1|14090.1|14084.6|14080.6|27
1612922400000|2021-02-10 02:00:00|14093.6|14089.6|14098.6|14094.6|14100.6|14096.6|14093.6|14089.6|31
1612922700000|2021-02-10 02:05:00|14099.1|14095.1|14097.1|14093.1|14102.6|14098.6|14096.6|14092.6|26
1612923000000|2021-02-10 02:10:00|14097.6|14093.6|14096.6|14092.6|14099.6|14095.6|14096.1|14092.1|13
1612923300000|2021-02-10 02:15:00|14097.1|14093.1|14097.1|14093.1|14099.6|14095.6|14096.1|14092.1|22
1612923600000|2021-02-10 02:20:00|14096.6|14092.6|14094.6|14090.6|14098.1|14094.1|14094.1|14090.1|3
1612923900000|2021-02-10 02:25:00|14094.1|14090.1|14096.1|14092.1|14096.1|14092.1|14091.6|14087.6|13
1612924200000|2021-02-10 02:30:00|14096.6|14092.6|14096.1|14092.1|14098.1|14094.1|14094.6|14090.6|12
1612924500000|2021-02-10 02:35:00|14095.6|14091.6|14092.1|14088.1|14097.1|14093.1|14091.6|14087.6|7
1612924800000|2021-02-10 02:40:00|14091.6|14087.6|14093.6|14089.6|14095.6|14091.6|14091.6|14087.6|13
1612925100000|2021-02-10 02:45:00|14094.1|14090.1|14091.1|14087.1|14095.6|14091.6|14091.1|14087.1|7
1612925400000|2021-02-10 02:50:00|14091.6|14087.6|14091.6|14087.6|14091.6|14087.6|14089.1|14085.1|4
1612925700000|2021-02-10 02:55:00|14091.1|14087.1|14091.1|14087.1|14091.6|14087.6|14089.6|14085.6|1
1612926000000|2021-02-10 03:00:00|14091.6|14087.6|14093.6|14089.6|14095.6|14091.6|14091.1|14087.1|6
1612926300000|2021-02-10 03:05:00|14094.1|14090.1|14093.6|14089.6|14094.6|14090.6|14092.1|14088.1|4
1612926600000|2021-02-10 03:10:00|14094.1|14090.1|14094.6|14090.6|14098.6|14094.6|14093.6|14089.6|11
1612926900000|2021-02-10 03:15:00|14094.1|14090.1|14095.6|14091.6|14097.1|14093.1|14094.1|14090.1|6
1612927200000|2021-02-10 03:20:00|14096.6|14092.6|14097.1|14093.1|14097.6|14093.6|14095.1|14091.1|8
1612927500000|2021-02-10 03:25:00|14097.6|14093.6|14097.1|14093.1|14097.6|14093.6|14096.1|14092.1|0
1612927800000|2021-02-10 03:30:00|14097.6|14093.6|14092.1|14088.1|14097.6|14093.6|14092.1|14088.1|6
1612928100000|2021-02-10 03:35:00|14093.6|14089.6|14088.6|14084.6|14093.6|14089.6|14088.6|14084.6|18
1612928400000|2021-02-10 03:40:00|14089.1|14085.1|14092.1|14088.1|14093.1|14089.1|14089.1|14085.1|5
1612928700000|2021-02-10 03:45:00|14092.6|14088.6|14093.6|14089.6|14095.6|14091.6|14092.1|14088.1|10
1612929000000|2021-02-10 03:50:00|14093.1|14089.1|14094.1|14090.1|14095.1|14091.1|14092.1|14088.1|1
1612929300000|2021-02-10 03:55:00|14093.6|14089.6|14090.6|14086.6|14094.1|14090.1|14088.6|14084.6|7
1612929600000|2021-02-10 04:00:00|14091.1|14087.1|14089.6|14085.6|14091.6|14087.6|14086.6|14082.6|32
1612929900000|2021-02-10 04:05:00|14089.1|14085.1|14085.6|14081.6|14089.1|14085.1|14084.1|14080.1|7
1612930200000|2021-02-10 04:10:00|14086.6|14082.6|14084.1|14080.1|14086.6|14082.6|14083.6|14079.6|6
1612930500000|2021-02-10 04:15:00|14084.6|14080.6|14086.1|14082.1|14086.1|14082.1|14083.1|14079.1|26
1612930800000|2021-02-10 04:20:00|14085.1|14081.1|14084.1|14080.1|14085.6|14081.6|14084.1|14080.1|3
1612931100000|2021-02-10 04:25:00|14084.6|14080.6|14083.6|14079.6|14088.1|14084.1|14082.6|14078.6|6
1612931400000|2021-02-10 04:30:00|14084.1|14080.1|14084.1|14080.1|14085.6|14081.6|14080.6|14076.6|8
1612931700000|2021-02-10 04:35:00|14084.6|14080.6|14087.6|14083.6|14089.6|14085.6|14083.6|14079.6|4
1612932000000|2021-02-10 04:40:00|14088.1|14084.1|14086.1|14082.1|14088.1|14084.1|14086.1|14082.1|2
1612932300000|2021-02-10 04:45:00|14087.1|14083.1|14085.1|14081.1|14088.1|14084.1|14084.1|14080.1|4
1612932600000|2021-02-10 04:50:00|14085.6|14081.6|14082.1|14078.1|14085.6|14081.6|14082.1|14078.1|4
1612932900000|2021-02-10 04:55:00|14079.6|14075.6|14087.1|14083.1|14088.1|14084.1|14079.6|14075.6|11
1612933200000|2021-02-10 05:00:00|14086.6|14082.6|14089.6|14085.6|14091.6|14087.6|14085.1|14081.1|4
1612933500000|2021-02-10 05:05:00|14090.6|14086.6|14085.6|14081.6|14091.1|14087.1|14085.6|14081.6|9
1612933800000|2021-02-10 05:10:00|14085.1|14081.1|14086.6|14082.6|14087.1|14083.1|14084.6|14080.6|14
1612934100000|2021-02-10 05:15:00|14087.1|14083.1|14087.1|14083.1|14087.1|14083.1|14086.1|14082.1|1
1612934400000|2021-02-10 05:20:00|14086.6|14082.6|14086.1|14082.1|14087.6|14083.6|14084.1|14080.1|3
1612934700000|2021-02-10 05:25:00|14086.6|14082.6|14087.1|14083.1|14087.6|14083.6|14086.1|14082.1|3
1612935000000|2021-02-10 05:30:00|14087.6|14083.6|14086.6|14082.6|14087.6|14083.6|14083.1|14079.1|14
1612935300000|2021-02-10 05:35:00|14085.6|14081.6|14083.6|14079.6|14086.1|14082.1|14083.1|14079.1|23
1612935600000|2021-02-10 05:40:00|14084.1|14080.1|14083.1|14079.1|14084.6|14080.6|14083.1|14079.1|8
1612935900000|2021-02-10 05:45:00|14083.6|14079.6|14084.6|14080.6|14084.6|14080.6|14083.1|14079.1|8
1612936200000|2021-02-10 05:50:00|14084.1|14080.1|14085.6|14081.6|14085.6|14081.6|14084.1|14080.1|15
1612936500000|2021-02-10 05:55:00|14084.6|14080.6|14084.6|14080.6|14086.1|14082.1|14084.1|14080.1|21
1612936800000|2021-02-10 06:00:00|14085.6|14081.6|14089.6|14085.6|14090.1|14086.1|14084.6|14080.6|28
1612937100000|2021-02-10 06:05:00|14089.1|14085.1|14089.6|14085.6|14090.1|14086.1|14087.6|14083.6|14
1612937400000|2021-02-10 06:10:00|14089.1|14085.1|14081.6|14077.6|14090.1|14086.1|14081.6|14077.6|27
1612937700000|2021-02-10 06:15:00|14082.1|14078.1|14078.6|14074.6|14084.1|14080.1|14077.6|14073.6|33
1612938000000|2021-02-10 06:20:00|14078.1|14074.1|14079.6|14075.6|14080.1|14076.1|14077.1|14073.1|1
1612938300000|2021-02-10 06:25:00|14079.1|14075.1|14078.6|14074.6|14081.1|14077.1|14077.6|14073.6|9
1612938600000|2021-02-10 06:30:00|14079.1|14075.1|14076.6|14072.6|14080.1|14076.1|14076.1|14072.1|12
1612938900000|2021-02-10 06:35:00|14077.1|14073.1|14074.1|14070.1|14077.6|14073.6|14074.1|14070.1|33
1612939200000|2021-02-10 06:40:00|14073.6|14069.6|14070.6|14066.6|14076.1|14072.1|14070.1|14066.1|22
1612939500000|2021-02-10 06:45:00|14071.1|14067.1|14071.6|14067.6|14071.6|14067.6|14068.6|14064.6|16
1612939800000|2021-02-10 06:50:00|14071.1|14067.1|14074.1|14070.1|14075.1|14071.1|14070.1|14066.1|33
1612940100000|2021-02-10 06:55:00|14072.6|14068.6|14074.6|14070.6|14076.6|14072.6|14072.6|14068.6|26
1612940400000|2021-02-10 07:00:00|14073.6|14071.6|14055.6|14053.6|14077.6|14075.6|14053.1|14051.1|286
1612940700000|2021-02-10 07:05:00|14053.1|14051.1|14060.1|14058.1|14063.1|14061.1|14051.1|14049.1|242
1612941000000|2021-02-10 07:10:00|14060.6|14058.6|14053.6|14051.6|14061.1|14059.1|14052.6|14050.6|119
1612941300000|2021-02-10 07:15:00|14054.1|14052.1|14060.6|14058.6|14062.1|14060.1|14053.6|14051.6|71
1612941600000|2021-02-10 07:20:00|14060.1|14058.1|14060.6|14058.6|14061.6|14059.6|14057.6|14055.6|46
1612941900000|2021-02-10 07:25:00|14061.6|14059.6|14065.1|14063.1|14068.1|14066.1|14061.6|14059.6|110
1612942200000|2021-02-10 07:30:00|14066.1|14064.1|14068.6|14066.6|14071.6|14069.6|14064.6|14062.6|109
1612942500000|2021-02-10 07:35:00|14068.1|14066.1|14069.1|14067.1|14071.1|14069.1|14066.1|14064.1|111
1612942800000|2021-02-10 07:40:00|14068.6|14066.6|14070.1|14068.1|14072.6|14070.6|14064.6|14062.6|161
1612943100000|2021-02-10 07:45:00|14070.6|14068.6|14070.6|14068.6|14071.6|14069.6|14067.1|14065.1|111
1612943400000|2021-02-10 07:50:00|14070.1|14068.1|14072.6|14070.6|14076.6|14074.6|14068.1|14066.1|194
1612943700000|2021-02-10 07:55:00|14073.1|14071.1|14063.1|14061.1|14073.1|14071.1|14059.1|14057.1|269
1612944000000|2021-02-10 08:00:00|14062.7|14061.5|14038.2|14037|14074.2|14073|14024.2|14023|1934
1612944300000|2021-02-10 08:05:00|14037.7|14036.5|14023.7|14022.5|14045.2|14044|14021.7|14020.5|735
1612944600000|2021-02-10 08:10:00|14023.2|14022|14007.7|14006.5|14023.2|14022|13994.2|13993|1253
1612944900000|2021-02-10 08:15:00|14008.2|14007|14009.7|14008.5|14024.2|14023|14004.2|14003|877
1612945200000|2021-02-10 08:20:00|14010.2|14009|14014.7|14013.5|14020.7|14019.5|14007.7|14006.5|410
1612945500000|2021-02-10 08:25:00|14015.2|14014|13996.7|13995.5|14015.2|14014|13989.2|13988|677
1612945800000|2021-02-10 08:30:00|13995.2|13994|13976.2|13975|13998.2|13997|13965.2|13964|1455
1612946100000|2021-02-10 08:35:00|13976.7|13975.5|13978.2|13977|13985.2|13984|13964.7|13963.5|954
1612946400000|2021-02-10 08:40:00|13978.3|13977.1|13985.3|13984.1|13986.8|13985.6|13976.3|13975.1|469
1612946700000|2021-02-10 08:45:00|13984.8|13983.6|13993.8|13992.6|13995.3|13994.1|13972.8|13971.6|482
1612947000000|2021-02-10 08:50:00|13994.3|13993.1|14010.8|14009.6|14019.3|14018.1|13989.3|13988.1|797
1612947300000|2021-02-10 08:55:00|14011.3|14010.1|14016.8|14015.6|14028.3|14027.1|14011.3|14010.1|714
1612947600000|2021-02-10 09:00:00|14017.3|14016.1|14010.3|14009.1|14023.3|14022.1|14008.3|14007.1|448
1612947900000|2021-02-10 09:05:00|14009.8|14008.6|14011.8|14010.6|14017.8|14016.6|14001.8|14000.6|314
1612948200000|2021-02-10 09:10:00|14011.3|14010.1|14002.8|14001.6|14011.8|14010.6|14002.8|14001.6|161
1612948500000|2021-02-10 09:15:00|14002.3|14001.1|14000.8|13999.6|14004.8|14003.6|13994.8|13993.6|359
1612948800000|2021-02-10 09:20:00|14000.3|13999.1|14000.8|13999.6|14001.3|14000.1|13992.3|13991.1|214
1612949100000|2021-02-10 09:25:00|14000.3|13999.1|13999.8|13998.6|14002.8|14001.6|13995.3|13994.1|188
1612949400000|2021-02-10 09:30:00|13999.3|13998.1|14013.3|14012.1|14013.3|14012.1|13997.8|13996.6|275
1612949700000|2021-02-10 09:35:00|14012.8|14011.6|14005.8|14004.6|14014.3|14013.1|14003.8|14002.6|189
1612950000000|2021-02-10 09:40:00|14006.3|14005.1|14011.8|14010.6|14012.3|14011.1|14003.3|14002.1|232
1612950300000|2021-02-10 09:45:00|14011.3|14010.1|14011.8|14010.6|14016.8|14015.6|14011.3|14010.1|133
1612950600000|2021-02-10 09:50:00|14011.3|14010.1|14010.3|14009.1|14017.3|14016.1|14009.3|14008.1|150
1612950900000|2021-02-10 09:55:00|14009.8|14008.6|14010.8|14009.6|14012.3|14011.1|14004.3|14003.1|182
1612951200000|2021-02-10 10:00:00|14010.3|14009.1|14004.3|14003.1|14010.3|14009.1|14002.3|14001.1|134
1612951500000|2021-02-10 10:05:00|14003.8|14002.6|14003.8|14002.6|14004.8|14003.6|13997.3|13996.1|201
1612951800000|2021-02-10 10:10:00|14004.3|14003.1|13991.8|13990.6|14004.3|14003.1|13991.8|13990.6|104
1612952100000|2021-02-10 10:15:00|13991.3|13990.1|13996.3|13995.1|13996.8|13995.6|13980.3|13979.1|333
1612952400000|2021-02-10 10:20:00|13995.8|13994.6|13989.8|13988.6|13996.3|13995.1|13987.3|13986.1|161
1612952700000|2021-02-10 10:25:00|13990.3|13989.1|13994.8|13993.6|13996.3|13995.1|13987.3|13986.1|144
1612953000000|2021-02-10 10:30:00|13994.3|13993.1|13982.8|13981.6|13994.3|13993.1|13977.3|13976.1|325
1612953300000|2021-02-10 10:35:00|13983.3|13982.1|13995.3|13994.1|13995.3|13994.1|13982.8|13981.6|227
1612953600000|2021-02-10 10:40:00|13994.8|13993.6|13996.8|13995.6|13999.3|13998.1|13992.8|13991.6|148
1612953900000|2021-02-10 10:45:00|13996.3|13995.1|14000.3|13999.1|14000.3|13999.1|13994.3|13993.1|111
1612954200000|2021-02-10 10:50:00|13999.8|13998.6|13998.8|13997.6|13999.8|13998.6|13994.3|13993.1|133
1612954500000|2021-02-10 10:55:00|13998.3|13997.1|14002.3|14001.1|14006.8|14005.6|13997.8|13996.6|133
1612954800000|2021-02-10 11:00:00|14002.8|14001.6|14010.3|14009.1|14012.3|14011.1|14000.8|13999.6|144
1612955100000|2021-02-10 11:05:00|14010.8|14009.6|14013.3|14012.1|14016.3|14015.1|14009.3|14008.1|163
1612955400000|2021-02-10 11:10:00|14013.8|14012.6|14016.3|14015.1|14016.3|14015.1|14013.3|14012.1|83
1612955700000|2021-02-10 11:15:00|14015.8|14014.6|14022.8|14021.6|14023.3|14022.1|14015.8|14014.6|264
1612956000000|2021-02-10 11:20:00|14022.3|14021.1|14021.3|14020.1|14026.3|14025.1|14015.3|14014.1|300
1612956300000|2021-02-10 11:25:00|14021.8|14020.6|14017.3|14016.1|14024.3|14023.1|14016.8|14015.6|136
1612956600000|2021-02-10 11:30:00|14016.8|14015.6|14009.3|14008.1|14017.3|14016.1|14008.8|14007.6|173
1612956900000|2021-02-10 11:35:00|14008.8|14007.6|14006.3|14005.1|14010.8|14009.6|14004.8|14003.6|158
1612957200000|2021-02-10 11:40:00|14005.8|14004.6|13995.8|13994.6|14008.3|14007.1|13995.3|13994.1|296
1612957500000|2021-02-10 11:45:00|13995.3|13994.1|13995.8|13994.6|13999.3|13998.1|13986.8|13985.6|388
1612957800000|2021-02-10 11:50:00|13995.3|13994.1|14001.8|14000.6|14002.3|14001.1|13993.8|13992.6|219
1612958100000|2021-02-10 11:55:00|14001.3|14000.1|14008.8|14007.6|14010.8|14009.6|14000.3|13999.1|234
1612958400000|2021-02-10 12:00:00|14007.3|14006.1|14003.8|14002.6|14010.8|14009.6|14002.3|14001.1|217
1612958700000|2021-02-10 12:05:00|14003.3|14002.1|14008.3|14007.1|14008.8|14007.6|13999.8|13998.6|169
1612959000000|2021-02-10 12:10:00|14007.8|14006.6|14006.8|14005.6|14009.3|14008.1|14003.3|14002.1|101
1612959300000|2021-02-10 12:15:00|14006.3|14005.1|14002.8|14001.6|14008.8|14007.6|14002.8|14001.6|85
1612959600000|2021-02-10 12:20:00|14002.3|14001.1|14000.8|13999.6|14006.3|14005.1|13998.8|13997.6|139
1612959900000|2021-02-10 12:25:00|14000.3|13999.1|14005.8|14004.6|14009.8|14008.6|13995.3|13994.1|180
1612960200000|2021-02-10 12:30:00|14006.3|14005.1|14006.8|14005.6|14009.8|14008.6|14004.3|14003.1|130
1612960500000|2021-02-10 12:35:00|14007.3|14006.1|14015.3|14014.1|14018.3|14017.1|14006.8|14005.6|269
1612960800000|2021-02-10 12:40:00|14015.8|14014.6|14012.8|14011.6|14015.8|14014.6|14010.8|14009.6|139
1612961100000|2021-02-10 12:45:00|14012.3|14011.1|14011.8|14010.6|14013.3|14012.1|14008.8|14007.6|69
1612961400000|2021-02-10 12:50:00|14011.3|14010.1|14010.3|14009.1|14013.3|14012.1|14006.3|14005.1|219
1612961700000|2021-02-10 12:55:00|14010.8|14009.6|14006.8|14005.6|14012.3|14011.1|14004.8|14003.6|106
1612962000000|2021-02-10 13:00:00|14006.3|14005.1|14005.3|14004.1|14008.3|14007.1|14001.8|14000.6|112
1612962300000|2021-02-10 13:05:00|14004.8|14003.6|14002.3|14001.1|14005.3|14004.1|14000.3|13999.1|120
1612962600000|2021-02-10 13:10:00|14002.8|14001.6|14013.8|14012.6|14014.3|14013.1|14001.3|14000.1|245
1612962900000|2021-02-10 13:15:00|14014.3|14013.1|14010.3|14009.1|14017.3|14016.1|14008.8|14007.6|142
1612963200000|2021-02-10 13:20:00|14009.8|14008.6|14011.8|14010.6|14014.8|14013.6|14009.8|14008.6|91
1612963500000|2021-02-10 13:25:00|14011.3|14010.1|14011.8|14010.6|14014.3|14013.1|14005.8|14004.6|156
1612963800000|2021-02-10 13:30:00|14012.3|14011.1|14032.3|14031.1|14033.3|14032.1|14010.8|14009.6|549
1612964100000|2021-02-10 13:35:00|14032.8|14031.6|14026.3|14025.1|14033.3|14032.1|14016.8|14015.6|334
1612964400000|2021-02-10 13:40:00|14026.8|14025.6|14018.8|14017.6|14026.8|14025.6|14016.3|14015.1|240
1612964700000|2021-02-10 13:45:00|14019.3|14018.1|14016.3|14015.1|14019.3|14018.1|14013.3|14012.1|191
1612965000000|2021-02-10 13:50:00|14015.8|14014.6|14016.3|14015.1|14018.3|14017.1|14011.8|14010.6|137
1612965300000|2021-02-10 13:55:00|14015.8|14014.6|14016.3|14015.1|14017.8|14016.6|14012.3|14011.1|141
1612965600000|2021-02-10 14:00:00|14017.3|14016.1|14023.3|14022.1|14023.3|14022.1|14015.8|14014.6|281
1612965900000|2021-02-10 14:05:00|14023.8|14022.6|14030.8|14029.6|14030.8|14029.6|14021.3|14020.1|279
1612966200000|2021-02-10 14:10:00|14030.3|14029.1|14027.3|14026.1|14030.8|14029.6|14022.8|14021.6|210
1612966500000|2021-02-10 14:15:00|14026.8|14025.6|14024.8|14023.6|14028.8|14027.6|14021.8|14020.6|167
1612966800000|2021-02-10 14:20:00|14024.3|14023.1|14030.8|14029.6|14031.8|14030.6|14023.3|14022.1|156
1612967100000|2021-02-10 14:25:00|14030.3|14029.1|14032.3|14031.1|14034.8|14033.6|14028.8|14027.6|193
1612967400000|2021-02-10 14:30:00|14032.8|14031.6|14022.3|14021.1|14038.3|14037.1|14021.3|14020.1|610
1612967700000|2021-02-10 14:35:00|14022.8|14021.6|14027.3|14026.1|14030.8|14029.6|14016.3|14015.1|419
1612968000000|2021-02-10 14:40:00|14027.8|14026.6|14019.3|14018.1|14029.8|14028.6|14014.8|14013.6|355
1612968300000|2021-02-10 14:45:00|14018.8|14017.6|14031.3|14030.1|14036.3|14035.1|14017.3|14016.1|321
1612968600000|2021-02-10 14:50:00|14030.8|14029.6|14020.3|14019.1|14032.3|14031.1|14014.8|14013.6|511
1612968900000|2021-02-10 14:55:00|14019.8|14018.6|14025.8|14024.6|14029.3|14028.1|14019.8|14018.6|323
1612969200000|2021-02-10 15:00:00|14026.8|14025.6|14034.3|14033.1|14036.8|14035.6|14026.8|14025.6|402
1612969500000|2021-02-10 15:05:00|14033.8|14032.6|14030.3|14029.1|14036.8|14035.6|14028.8|14027.6|215
1612969800000|2021-02-10 15:10:00|14029.7|14028.5|14021.2|14020|14034.7|14033.5|14019.2|14018|433
1612970100000|2021-02-10 15:15:00|14020.7|14019.5|14012.7|14011.5|14023.7|14022.5|14009.2|14008|440
1612970400000|2021-02-10 15:20:00|14012.2|14011|13972.2|13971|14012.7|14011.5|13968.7|13967.5|1637
1612970700000|2021-02-10 15:25:00|13972.7|13971.5|13963.7|13962.5|13986.2|13985|13959.2|13958|1558
1612971000000|2021-02-10 15:30:00|13963.2|13962|13933.2|13932|13966.7|13965.5|13931.2|13930|1551
1612971300000|2021-02-10 15:35:00|13932.7|13931.5|13925.7|13924.5|13956.2|13955|13925.2|13924|1102
1612971600000|2021-02-10 15:40:00|13925.2|13924|13858.2|13857|13928.2|13927|13843.2|13842|2611
1612971900000|2021-02-10 15:45:00|13858.7|13857.5|13902.7|13901.5|13903.2|13902|13827.2|13826|3370
1612972200000|2021-02-10 15:50:00|13902.2|13901|13938.7|13937.5|13944.7|13943.5|13893.2|13892|2026
1612972500000|2021-02-10 15:55:00|13939.2|13938|13961.7|13960.5|13966.2|13965|13931.7|13930.5|1162
1612972800000|2021-02-10 16:00:00|13960.7|13959.5|13922.2|13921|13966.2|13965|13922.2|13921|1043
1612973100000|2021-02-10 16:05:00|13922.7|13921.5|13938.7|13937.5|13947.2|13946|13909.7|13908.5|1007
1612973400000|2021-02-10 16:10:00|13938.2|13937|13968.2|13967|13974.2|13973|13938.2|13937|882
1612973700000|2021-02-10 16:15:00|13968.7|13967.5|13957.2|13956|13972.7|13971.5|13952.7|13951.5|640
1612974000000|2021-02-10 16:20:00|13957.7|13956.5|13957.7|13956.5|13969.7|13968.5|13953.2|13952|517
1612974300000|2021-02-10 16:25:00|13956.7|13955.5|13928.7|13927.5|13960.7|13959.5|13924.7|13923.5|1057
1612974600000|2021-02-10 16:30:00|13928.2|13927|13936.1|13934.1|13938.6|13936.6|13898.6|13896.6|1903
1612974900000|2021-02-10 16:35:00|13935.6|13933.6|13938.6|13936.6|13941.6|13939.6|13927.1|13925.1|684
1612975200000|2021-02-10 16:40:00|13938.1|13936.1|13921.1|13919.1|13940.1|13938.1|13920.1|13918.1|534
1612975500000|2021-02-10 16:45:00|13921.6|13919.6|13921.1|13919.1|13924.1|13922.1|13914.6|13912.6|316
1612975800000|2021-02-10 16:50:00|13921.6|13919.6|13933.6|13931.6|13934.1|13932.1|13918.1|13916.1|172
1612976100000|2021-02-10 16:55:00|13934.1|13932.1|13926.6|13924.6|13946.1|13944.1|13926.1|13924.1|255
1612976400000|2021-02-10 17:00:00|13926.1|13924.1|13910.6|13908.6|13927.1|13925.1|13907.6|13905.6|322
1612976700000|2021-02-10 17:05:00|13910.1|13908.1|13909.6|13907.6|13915.1|13913.1|13903.1|13901.1|177
1612977000000|2021-02-10 17:10:00|13910.1|13908.1|13924.1|13922.1|13925.1|13923.1|13906.6|13904.6|153
1612977300000|2021-02-10 17:15:00|13923.6|13921.6|13922.1|13920.1|13925.1|13923.1|13911.1|13909.1|169
1612977600000|2021-02-10 17:20:00|13922.6|13920.6|13903.1|13901.1|13923.6|13921.6|13901.1|13899.1|126
1612977900000|2021-02-10 17:25:00|13902.6|13900.6|13921.1|13919.1|13926.6|13924.6|13901.6|13899.6|150
1612978200000|2021-02-10 17:30:00|13921.6|13919.6|13915.1|13913.1|13921.6|13919.6|13911.1|13909.1|105
1612978500000|2021-02-10 17:35:00|13915.6|13913.6|13913.1|13911.1|13919.1|13917.1|13908.1|13906.1|113
1612978800000|2021-02-10 17:40:00|13914.1|13912.1|13918.1|13916.1|13925.1|13923.1|13912.1|13910.1|108
1612979100000|2021-02-10 17:45:00|13917.6|13915.6|13925.1|13923.1|13926.6|13924.6|13915.6|13913.6|46
1612979400000|2021-02-10 17:50:00|13924.6|13922.6|13926.6|13924.6|13932.1|13930.1|13924.6|13922.6|109
1612979700000|2021-02-10 17:55:00|13926.1|13924.1|13927.6|13925.6|13931.1|13929.1|13924.1|13922.1|70
1612980000000|2021-02-10 18:00:00|13926.6|13924.6|13930.1|13928.1|13930.6|13928.6|13921.6|13919.6|101
1612980300000|2021-02-10 18:05:00|13930.6|13928.6|13926.1|13924.1|13933.6|13931.6|13925.1|13923.1|73
1612980600000|2021-02-10 18:10:00|13925.6|13923.6|13929.1|13927.1|13930.6|13928.6|13922.1|13920.1|83
1612980900000|2021-02-10 18:15:00|13928.6|13926.6|13930.6|13928.6|13933.6|13931.6|13923.1|13921.1|65
1612981200000|2021-02-10 18:20:00|13931.1|13929.1|13933.6|13931.6|13936.6|13934.6|13931.1|13929.1|62
1612981500000|2021-02-10 18:25:00|13933.1|13931.1|13932.1|13930.1|13935.1|13933.1|13931.6|13929.6|58
1612981800000|2021-02-10 18:30:00|13931.6|13929.6|13938.1|13936.1|13939.1|13937.1|13930.1|13928.1|70
1612982100000|2021-02-10 18:35:00|13937.6|13935.6|13934.6|13932.6|13937.6|13935.6|13931.1|13929.1|53
1612982400000|2021-02-10 18:40:00|13935.1|13933.1|13933.6|13931.6|13936.1|13934.1|13929.1|13927.1|45
1612982700000|2021-02-10 18:45:00|13933.1|13931.1|13923.6|13921.6|13933.1|13931.1|13923.1|13921.1|51
1612983000000|2021-02-10 18:50:00|13923.1|13921.1|13928.6|13926.6|13930.6|13928.6|13921.1|13919.1|52
1612983300000|2021-02-10 18:55:00|13929.1|13927.1|13927.6|13925.6|13929.6|13927.6|13925.6|13923.6|33
1612983600000|2021-02-10 19:00:00|13928.1|13926.1|13928.1|13926.1|13937.1|13935.1|13923.1|13921.1|95
1612983900000|2021-02-10 19:05:00|13928.6|13926.6|13928.1|13926.1|13932.1|13930.1|13925.1|13923.1|39
1612984200000|2021-02-10 19:10:00|13928.6|13926.6|13929.1|13927.1|13931.1|13929.1|13927.6|13925.6|13
1612984500000|2021-02-10 19:15:00|13929.6|13927.6|13927.6|13925.6|13930.6|13928.6|13923.6|13921.6|62
1612984800000|2021-02-10 19:20:00|13927.1|13925.1|13930.1|13928.1|13930.1|13928.1|13920.6|13918.6|65
1612985100000|2021-02-10 19:25:00|13929.6|13927.6|13945.1|13943.1|13945.1|13943.1|13927.1|13925.1|98
1612985400000|2021-02-10 19:30:00|13944.6|13942.6|13950.1|13948.1|13954.1|13952.1|13940.1|13938.1|225
1612985700000|2021-02-10 19:35:00|13950.6|13948.6|13948.1|13946.1|13951.1|13949.1|13946.1|13944.1|82
1612986000000|2021-02-10 19:40:00|13948.6|13946.6|13955.1|13953.1|13956.6|13954.6|13948.6|13946.6|164
1612986300000|2021-02-10 19:45:00|13955.6|13953.6|13957.1|13955.1|13957.6|13955.6|13953.1|13951.1|71
1612986600000|2021-02-10 19:50:00|13956.6|13954.6|13952.6|13950.6|13957.6|13955.6|13949.6|13947.6|77
1612986900000|2021-02-10 19:55:00|13953.1|13951.1|13954.6|13952.6|13955.6|13953.6|13952.6|13950.6|38
1612987200000|2021-02-10 20:00:00|13955.1|13953.1|13960.1|13958.1|13961.6|13959.6|13954.1|13952.1|95
1612987500000|2021-02-10 20:05:00|13959.6|13957.6|13955.6|13953.6|13960.1|13958.1|13955.1|13953.1|36
1612987800000|2021-02-10 20:10:00|13956.1|13954.1|13957.1|13955.1|13957.1|13955.1|13951.1|13949.1|39
1612988100000|2021-02-10 20:15:00|13956.6|13954.6|13953.1|13951.1|13958.1|13956.1|13951.1|13949.1|46
1612988400000|2021-02-10 20:20:00|13952.6|13950.6|13950.1|13948.1|13955.6|13953.6|13949.1|13947.1|42
1612988700000|2021-02-10 20:25:00|13949.6|13947.6|13944.1|13942.1|13951.6|13949.6|13940.6|13938.6|76
1612989000000|2021-02-10 20:30:00|13944.6|13942.6|13938.6|13936.6|13948.1|13946.1|13938.1|13936.1|102
1612989300000|2021-02-10 20:35:00|13938.1|13936.1|13927.6|13925.6|13939.6|13937.6|13926.6|13924.6|90
1612989600000|2021-02-10 20:40:00|13928.1|13926.1|13921.1|13919.1|13931.6|13929.6|13921.1|13919.1|88
1612989900000|2021-02-10 20:45:00|13920.6|13918.6|13926.1|13924.1|13932.1|13930.1|13920.1|13918.1|197
1612990200000|2021-02-10 20:50:00|13925.6|13923.6|13928.6|13926.6|13933.1|13931.1|13922.6|13920.6|176
1612990500000|2021-02-10 20:55:00|13928.1|13926.1|13925.1|13923.1|13931.1|13929.1|13919.6|13917.6|186
1612990800000|2021-02-10 21:00:00|13924|13919|13929.3|13924.3|13936.8|13931.8|13923.2|13918.2|12
1612991100000|2021-02-10 21:05:00|13930.1|13925.1|13937|13932|13938.3|13933.3|13930.1|13925.1|0
1612991400000|2021-02-10 21:10:00|13936.2|13931.2|13937.7|13932.7|13941.6|13936.6|13930.4|13925.4|0
1612991700000|2021-02-10 21:15:00|13937.8|13932.8|13933.2|13928.2|13938.3|13933.3|13932.4|13927.4|0
1612992000000|2021-02-10 21:20:00|13933.4|13928.4|13933.5|13928.5|13934.4|13929.4|13933.1|13928.1|0
1612992300000|2021-02-10 21:25:00|13934.7|13929.7|13935.4|13930.4|13936.4|13931.4|13934.1|13929.1|0
1612992600000|2021-02-10 21:30:00|13935.5|13930.5|13934.5|13929.5|13937.9|13932.9|13932.3|13927.3|0
1612992900000|2021-02-10 21:35:00|13935.3|13930.3|13936.5|13931.5|13942.2|13937.2|13933.3|13928.3|0
1612993200000|2021-02-10 21:40:00|13936.4|13931.4|13935.7|13930.7|13937.2|13932.2|13932.4|13927.4|0
1612993500000|2021-02-10 21:45:00|13934.9|13929.9|13935.1|13930.1|13938.2|13933.2|13933.3|13928.3|0
1612993800000|2021-02-10 21:50:00|13935.9|13930.9|13935|13930|13936.8|13931.8|13934.2|13929.2|0
1612994100000|2021-02-10 21:55:00|13934.2|13929.2|13938.7|13933.7|13938.9|13933.9|13932.6|13927.6|0
1612994400000|2021-02-10 22:00:00|13937.4|13932.4|13939.1|13934.1|13939.8|13934.8|13936.6|13931.6|0
1612994700000|2021-02-10 22:05:00|13939.2|13934.2|13939.1|13934.1|13939.8|13934.8|13938.1|13933.1|0
1612995000000|2021-02-10 22:10:00|13939.2|13934.2|13939.7|13934.7|13940|13935|13939.2|13934.2|0
1612995300000|2021-02-10 22:15:00|13940|13935|13939.5|13934.5|13940|13935|13939.5|13934.5|0
1612995600000|2021-02-10 22:20:00|13939.6|13934.6|13940.6|13935.6|13940.6|13935.6|13939.6|13934.6|0
1612995900000|2021-02-10 22:25:00|13939.6|13934.6|13939.4|13934.4|13940.6|13935.6|13939.1|13934.1|0
1612996200000|2021-02-10 22:30:00|13939.3|13934.3|13939.3|13934.3|13939.5|13934.5|13939.3|13934.3|0
1612996500000|2021-02-10 22:35:00|13939.2|13934.2|13939.8|13934.8|13941.3|13936.3|13939|13934|0
1612996800000|2021-02-10 22:40:00|13940.1|13935.1|13940.2|13935.2|13940.5|13935.5|13939.6|13934.6|0
1612997100000|2021-02-10 22:45:00|13939.5|13934.5|13939.9|13934.9|13939.9|13934.9|13939.4|13934.4|0
1612997400000|2021-02-10 22:50:00|13939.8|13934.8|13939.4|13934.4|13940.7|13935.7|13939.4|13934.4|0
1612997700000|2021-02-10 22:55:00|13940|13935|13939.9|13934.9|13940.3|13935.3|13939.5|13934.5|0
1612998000000|2021-02-10 23:00:00|13939.8|13934.8|13933.4|13928.4|13942.3|13937.3|13930.1|13925.1|0
1612998300000|2021-02-10 23:05:00|13934.2|13929.2|13933.5|13928.5|13934.4|13929.4|13930.3|13925.3|0
1612998600000|2021-02-10 23:10:00|13934.3|13929.3|13933.5|13928.5|13934.3|13929.3|13931.9|13926.9|0
1612998900000|2021-02-10 23:15:00|13933.1|13928.1|13936|13931|13937.6|13932.6|13931.2|13926.2|0
1612999200000|2021-02-10 23:20:00|13936.8|13931.8|13941.2|13936.2|13944.2|13939.2|13935.2|13930.2|0
1612999500000|2021-02-10 23:25:00|13942|13937|13938|13933|13942.8|13937.8|13936.4|13931.4|0
1612999800000|2021-02-10 23:30:00|13939.6|13934.6|13937.2|13932.2|13941.2|13936.2|13935|13930|0
1613000100000|2021-02-10 23:35:00|13936.8|13931.8|13934|13929|13940.4|13935.4|13933.2|13928.2|0
1613000400000|2021-02-10 23:40:00|13934.8|13929.8|13935.8|13930.8|13936.6|13931.6|13931.5|13926.5|0
1613000700000|2021-02-10 23:45:00|13936.1|13931.1|13936.8|13931.8|13938.2|13933.2|13935|13930|0
1613001000000|2021-02-10 23:50:00|13937.2|13932.2|13935|13930|13937.2|13932.2|13935|13930|0
1613001300000|2021-02-10 23:55:00|13935.1|13930.1|13936.5|13931.5|13936.9|13931.9|13933.7|13928.7|0
1613001600000|2021-02-11 00:00:00|13936.1|13931.1|13934|13929|13936.2|13931.2|13934|13929|0
1613001900000|2021-02-11 00:05:00|13934.4|13929.4|13934.5|13929.5|13936.5|13931.5|13931.3|13926.3|0
1613002200000|2021-02-11 00:10:00|13933.7|13928.7|13931.7|13926.7|13934.5|13929.5|13931.3|13926.3|0
1613002500000|2021-02-11 00:15:00|13931.3|13926.3|13928.1|13924.1|13937.6|13933.6|13920.1|13916.1|56
1613002800000|2021-02-11 00:20:00|13927.6|13923.6|13921.6|13917.6|13929.1|13925.1|13920.1|13916.1|7
1613003100000|2021-02-11 00:25:00|13922.1|13918.1|13921.6|13917.6|13923.6|13919.6|13920.1|13916.1|2
1613003400000|2021-02-11 00:30:00|13921.1|13917.1|13914.1|13910.1|13921.1|13917.1|13914.1|13910.1|7
1613003700000|2021-02-11 00:35:00|13913.6|13909.6|13915.1|13911.1|13915.1|13911.1|13905.6|13901.6|20
1613004000000|2021-02-11 00:40:00|13914.6|13910.6|13915.1|13911.1|13918.1|13914.1|13914.1|13910.1|7
1613004300000|2021-02-11 00:45:00|13914.6|13910.6|13910.1|13906.1|13915.1|13911.1|13907.1|13903.1|5
1613004600000|2021-02-11 00:50:00|13909.6|13905.6|13908.1|13904.1|13911.6|13907.6|13906.6|13902.6|2
1613004900000|2021-02-11 00:55:00|13907.6|13903.6|13908.6|13904.6|13909.6|13905.6|13906.6|13902.6|7
1613005200000|2021-02-11 01:00:00|13909.1|13905.1|13908.1|13904.1|13916.1|13912.1|13906.6|13902.6|14
1613005500000|2021-02-11 01:05:00|13908.6|13904.6|13917.1|13913.1|13917.1|13913.1|13908.6|13904.6|6
1613005800000|2021-02-11 01:10:00|13917.6|13913.6|13914.1|13910.1|13919.1|13915.1|13914.1|13910.1|4
1613006100000|2021-02-11 01:15:00|13914.6|13910.6|13922.1|13918.1|13922.6|13918.6|13913.1|13909.1|4
1613006400000|2021-02-11 01:20:00|13923.1|13919.1|13919.6|13915.6|13923.1|13919.1|13916.6|13912.6|5
1613006700000|2021-02-11 01:25:00|13920.1|13916.1|13920.1|13916.1|13922.1|13918.1|13919.6|13915.6|3
1613007000000|2021-02-11 01:30:00|13920.6|13916.6|13913.6|13909.6|13920.6|13916.6|13913.1|13909.1|11
1613007300000|2021-02-11 01:35:00|13913.1|13909.1|13914.6|13910.6|13915.6|13911.6|13909.6|13905.6|4
1613007600000|2021-02-11 01:40:00|13914.1|13910.1|13909.6|13905.6|13914.1|13910.1|13908.1|13904.1|1
1613007900000|2021-02-11 01:45:00|13910.1|13906.1|13910.1|13906.1|13913.1|13909.1|13909.6|13905.6|4
1613008200000|2021-02-11 01:50:00|13910.6|13906.6|13910.1|13906.1|13910.6|13906.6|13906.6|13902.6|2
1613008500000|2021-02-11 01:55:00|13909.6|13905.6|13915.6|13911.6|13918.1|13914.1|13909.6|13905.6|4
1613008800000|2021-02-11 02:00:00|13913.6|13909.6|13914.6|13910.6|13914.6|13910.6|13911.6|13907.6|5
1613009100000|2021-02-11 02:05:00|13914.1|13910.1|13908.6|13904.6|13914.1|13910.1|13908.6|13904.6|8
1613009400000|2021-02-11 02:10:00|13909.1|13905.1|13910.1|13906.1|13912.1|13908.1|13909.1|13905.1|7
1613009700000|2021-02-11 02:15:00|13910.6|13906.6|13913.6|13909.6|13915.1|13911.1|13910.1|13906.1|19
1613010000000|2021-02-11 02:20:00|13914.1|13910.1|13914.1|13910.1|13917.6|13913.6|13913.6|13909.6|18
1613010300000|2021-02-11 02:25:00|13914.6|13910.6|13914.1|13910.1|13916.6|13912.6|13914.1|13910.1|4
1613010600000|2021-02-11 02:30:00|13913.6|13909.6|13913.1|13909.1|13914.6|13910.6|13911.6|13907.6|19
1613010900000|2021-02-11 02:35:00|13913.6|13909.6|13920.1|13916.1|13920.1|13916.1|13913.6|13909.6|25
1613011200000|2021-02-11 02:40:00|13920.6|13916.6|13920.1|13916.1|13922.1|13918.1|13918.6|13914.6|20
1613011500000|2021-02-11 02:45:00|13920.6|13916.6|13923.6|13919.6|13924.6|13920.6|13920.6|13916.6|14
1613011800000|2021-02-11 02:50:00|13924.1|13920.1|13927.1|13923.1|13931.1|13927.1|13923.6|13919.6|31
1613012100000|2021-02-11 02:55:00|13928.1|13924.1|13927.6|13923.6|13930.6|13926.6|13926.6|13922.6|12
1613012400000|2021-02-11 03:00:00|13928.1|13924.1|13924.6|13920.6|13930.1|13926.1|13922.6|13918.6|13
1613012700000|2021-02-11 03:05:00|13925.1|13921.1|13923.1|13919.1|13925.6|13921.6|13922.1|13918.1|3
1613013000000|2021-02-11 03:10:00|13922.6|13918.6|13923.6|13919.6|13923.6|13919.6|13922.1|13918.1|0
1613013300000|2021-02-11 03:15:00|13924.1|13920.1|13923.6|13919.6|13929.6|13925.6|13923.6|13919.6|24
1613013600000|2021-02-11 03:20:00|13923.1|13919.1|13923.1|13919.1|13924.6|13920.6|13922.1|13918.1|2
1613013900000|2021-02-11 03:25:00|13923.6|13919.6|13926.6|13922.6|13926.6|13922.6|13923.6|13919.6|6
1613014200000|2021-02-11 03:30:00|13926.1|13922.1|13926.1|13922.1|13926.1|13922.1|13924.1|13920.1|0
1613014500000|2021-02-11 03:35:00|13925.6|13921.6|13929.1|13925.1|13929.1|13925.1|13924.6|13920.6|6
1613014800000|2021-02-11 03:40:00|13928.6|13924.6|13929.6|13925.6|13934.1|13930.1|13927.6|13923.6|5
1613015100000|2021-02-11 03:45:00|13929.1|13925.1|13930.6|13926.6|13930.6|13926.6|13928.1|13924.1|3
1613015400000|2021-02-11 03:50:00|13930.1|13926.1|13933.1|13929.1|13933.6|13929.6|13930.1|13926.1|6
1613015700000|2021-02-11 03:55:00|13932.6|13928.6|13932.6|13928.6|13933.6|13929.6|13932.1|13928.1|7
1613016000000|2021-02-11 04:00:00|13933.1|13929.1|13929.6|13925.6|13933.1|13929.1|13928.1|13924.1|11
1613016300000|2021-02-11 04:05:00|13930.1|13926.1|13931.6|13927.6|13932.6|13928.6|13929.1|13925.1|7
1613016600000|2021-02-11 04:10:00|13932.1|13928.1|13933.1|13929.1|13933.6|13929.6|13932.1|13928.1|0
1613016900000|2021-02-11 04:15:00|13933.6|13929.6|13932.1|13928.1|13933.6|13929.6|13928.6|13924.6|3
1613017200000|2021-02-11 04:20:00|13931.6|13927.6|13932.1|13928.1|13933.1|13929.1|13930.1|13926.1|6
1613017500000|2021-02-11 04:25:00|13932.6|13928.6|13934.6|13930.6|13934.6|13930.6|13932.6|13928.6|3
1613017800000|2021-02-11 04:30:00|13934.1|13930.1|13932.6|13928.6|13934.1|13930.1|13931.6|13927.6|2
1613018100000|2021-02-11 04:35:00|13932.1|13928.1|13932.6|13928.6|13933.1|13929.1|13932.1|13928.1|2
1613018400000|2021-02-11 04:40:00|13932.1|13928.1|13933.6|13929.6|13933.6|13929.6|13931.6|13927.6|3
1613018700000|2021-02-11 04:45:00|||||||||1
1613019000000|2021-02-11 04:50:00|13934.1|13930.1|13936.1|13932.1|13938.6|13934.6|13934.1|13930.1|11
1613019300000|2021-02-11 04:55:00|13936.6|13932.6|13933.6|13929.6|13936.6|13932.6|13933.6|13929.6|12
1613019600000|2021-02-11 05:00:00|13934.1|13930.1|13934.6|13930.6|13936.1|13932.1|13933.6|13929.6|0
1613019900000|2021-02-11 05:05:00|13935.6|13931.6|13931.6|13927.6|13936.1|13932.1|13931.6|13927.6|5
1613020200000|2021-02-11 05:10:00|13932.1|13928.1|13929.6|13925.6|13934.6|13930.6|13929.6|13925.6|7
1613020500000|2021-02-11 05:15:00|13929.1|13925.1|13927.6|13923.6|13931.1|13927.1|13925.6|13921.6|12
1613020800000|2021-02-11 05:20:00|13927.1|13923.1|13926.6|13922.6|13927.6|13923.6|13926.1|13922.1|2
1613021100000|2021-02-11 05:25:00|13927.1|13923.1|13929.1|13925.1|13929.6|13925.6|13926.1|13922.1|2
1613021400000|2021-02-11 05:30:00|13929.6|13925.6|13929.1|13925.1|13929.6|13925.6|13926.6|13922.6|6
1613021700000|2021-02-11 05:35:00|13929.6|13925.6|13933.6|13929.6|13934.6|13930.6|13928.1|13924.1|12
1613022000000|2021-02-11 05:40:00|13932.1|13928.1|13933.1|13929.1|13933.1|13929.1|13931.6|13927.6|8
1613022300000|2021-02-11 05:45:00|13932.6|13928.6|13932.6|13928.6|13932.6|13928.6|13932.1|13928.1|3
1613022600000|2021-02-11 05:50:00|13933.1|13929.1|13935.6|13931.6|13936.1|13932.1|13933.1|13929.1|5
1613022900000|2021-02-11 05:55:00|13935.1|13931.1|13936.6|13932.6|13936.6|13932.6|13934.1|13930.1|3
1613023200000|2021-02-11 06:00:00|13937.1|13933.1|13936.1|13932.1|13938.6|13934.6|13936.1|13932.1|3
1613023500000|2021-02-11 06:05:00|13936.6|13932.6|13939.1|13935.1|13941.1|13937.1|13936.1|13932.1|8
1613023800000|2021-02-11 06:10:00|13938.6|13934.6|13938.6|13934.6|13942.6|13938.6|13938.1|13934.1|30
1613024100000|2021-02-11 06:15:00|13941.1|13937.1|13939.6|13935.6|13941.1|13937.1|13939.6|13935.6|5
1613024400000|2021-02-11 06:20:00|13939.1|13935.1|13940.6|13936.6|13942.6|13938.6|13937.1|13933.1|18
1613024700000|2021-02-11 06:25:00|13941.1|13937.1|13942.1|13938.1|13942.6|13938.6|13940.6|13936.6|21
1613025000000|2021-02-11 06:30:00|13942.6|13938.6|13941.1|13937.1|13942.6|13938.6|13940.6|13936.6|11
1613025300000|2021-02-11 06:35:00|13941.6|13937.6|13947.1|13943.1|13950.1|13946.1|13940.6|13936.6|42
1613025600000|2021-02-11 06:40:00|13946.1|13942.1|13943.6|13939.6|13946.1|13942.1|13940.6|13936.6|39
1613025900000|2021-02-11 06:45:00|13944.1|13940.1|13942.1|13938.1|13944.1|13940.1|13941.6|13937.6|8
1613026200000|2021-02-11 06:50:00|13941.6|13937.6|13942.6|13938.6|13943.6|13939.6|13937.6|13933.6|17
1613026500000|2021-02-11 06:55:00|13943.6|13939.6|13944.6|13940.6|13945.1|13941.1|13942.1|13938.1|30
1613026800000|2021-02-11 07:00:00|13943.6|13941.6|13944.1|13942.1|13945.6|13943.6|13938.6|13936.6|121
1613027100000|2021-02-11 07:05:00|13945.6|13943.6|13952.6|13950.6|13958.1|13956.1|13945.6|13943.6|247
1613027400000|2021-02-11 07:10:00|13953.6|13951.6|13956.1|13954.1|13957.1|13955.1|13952.6|13950.6|87
1613027700000|2021-02-11 07:15:00|13956.6|13954.6|13951.6|13949.6|13957.6|13955.6|13951.6|13949.6|88
1613028000000|2021-02-11 07:20:00|13952.1|13950.1|13946.6|13944.6|13953.1|13951.1|13944.6|13942.6|81
1613028300000|2021-02-11 07:25:00|13945.6|13943.6|13944.1|13942.1|13946.6|13944.6|13941.6|13939.6|82
1613028600000|2021-02-11 07:30:00|13944.6|13942.6|13943.1|13941.1|13947.6|13945.6|13938.6|13936.6|154
1613028900000|2021-02-11 07:35:00|13942.6|13940.6|13949.1|13947.1|13950.6|13948.6|13939.6|13937.6|111
1613029200000|2021-02-11 07:40:00|13948.6|13946.6|13947.1|13945.1|13951.6|13949.6|13946.1|13944.1|77
1613029500000|2021-02-11 07:45:00|13947.6|13945.6|13930.6|13928.6|13951.6|13949.6|13930.1|13928.1|211
1613029800000|2021-02-11 07:50:00|13931.1|13929.1|13942.6|13940.6|13944.1|13942.1|13930.6|13928.6|228
1613030100000|2021-02-11 07:55:00|13943.1|13941.1|13953.1|13951.1|13955.6|13953.6|13942.1|13940.1|450
1613030400000|2021-02-11 08:00:00|13952.7|13951.5|13947.7|13946.5|13966.7|13965.5|13941.7|13940.5|1432
1613030700000|2021-02-11 08:05:00|13947.2|13946|13948.7|13947.5|13964.2|13963|13940.7|13939.5|1108
1613031000000|2021-02-11 08:10:00|13949.2|13948|13925.7|13924.5|13954.2|13953|13915.7|13914.5|957
1613031300000|2021-02-11 08:15:00|13926.2|13925|13950.7|13949.5|13954.7|13953.5|13922.2|13921|895
1613031600000|2021-02-11 08:20:00|13951.2|13950|13940.7|13939.5|13952.2|13951|13932.7|13931.5|532
1613031900000|2021-02-11 08:25:00|13941.2|13940|13948.7|13947.5|13959.2|13958|13940.7|13939.5|556
1613032200000|2021-02-11 08:30:00|13948.2|13947|13938.2|13937|13961.7|13960.5|13937.7|13936.5|625
1613032500000|2021-02-11 08:35:00|13938.7|13937.5|13947.7|13946.5|13955.7|13954.5|13934.2|13933|456
1613032800000|2021-02-11 08:40:00|13947.3|13946.1|13963.3|13962.1|13968.8|13967.6|13942.8|13941.6|541
1613033100000|2021-02-11 08:45:00|13962.8|13961.6|13973.3|13972.1|13973.8|13972.6|13957.3|13956.1|653
1613033400000|2021-02-11 08:50:00|13973.8|13972.6|13996.3|13995.1|14001.8|14000.6|13971.3|13970.1|937
1613033700000|2021-02-11 08:55:00|13996.8|13995.6|13984.8|13983.6|13999.8|13998.6|13984.3|13983.1|632
1613034000000|2021-02-11 09:00:00|13984.3|13983.1|13977.3|13976.1|13986.3|13985.1|13974.8|13973.6|390
1613034300000|2021-02-11 09:05:00|13977.8|13976.6|13979.8|13978.6|13984.3|13983.1|13977.3|13976.1|201
1613034600000|2021-02-11 09:10:00|13977.3|13976.1|13973.8|13972.6|13984.3|13983.1|13968.8|13967.6|288
1613034900000|2021-02-11 09:15:00|13973.3|13972.1|13975.3|13974.1|13979.8|13978.6|13968.8|13967.6|265
1613035200000|2021-02-11 09:20:00|13974.8|13973.6|13986.8|13985.6|13989.3|13988.1|13974.8|13973.6|297
1613035500000|2021-02-11 09:25:00|13987.3|13986.1|13983.8|13982.6|13996.8|13995.6|13980.3|13979.1|341
1613035800000|2021-02-11 09:30:00|13983.3|13982.1|13986.3|13985.1|13988.8|13987.6|13978.3|13977.1|290
1613036100000|2021-02-11 09:35:00|13985.8|13984.6|13989.3|13988.1|13991.8|13990.6|13984.8|13983.6|141
1613036400000|2021-02-11 09:40:00|13988.8|13987.6|13996.3|13995.1|13999.3|13998.1|13986.8|13985.6|188
1613036700000|2021-02-11 09:45:00|13996.8|13995.6|13998.3|13997.1|14001.8|14000.6|13992.3|13991.1|191
1613037000000|2021-02-11 09:50:00|13997.8|13996.6|13995.3|13994.1|14004.8|14003.6|13995.3|13994.1|215
1613037300000|2021-02-11 09:55:00|13995.8|13994.6|13997.8|13996.6|14000.8|13999.6|13993.8|13992.6|187
1613037600000|2021-02-11 10:00:00|13997.3|13996.1|14004.3|14003.1|14007.3|14006.1|13995.8|13994.6|315
1613037900000|2021-02-11 10:05:00|14004.8|14003.6|14011.8|14010.6|14017.8|14016.6|14004.3|14003.1|395
1613038200000|2021-02-11 10:10:00|14012.3|14011.1|14000.3|13999.1|14012.3|14011.1|14000.3|13999.1|264
1613038500000|2021-02-11 10:15:00|14000.8|13999.6|14000.8|13999.6|14003.3|14002.1|13997.8|13996.6|157
1613038800000|2021-02-11 10:20:00|14001.3|14000.1|13992.3|13991.1|14001.8|14000.6|13990.3|13989.1|303
1613039100000|2021-02-11 10:25:00|13992.8|13991.6|13988.3|13987.1|13992.8|13991.6|13976.8|13975.6|358
1613039400000|2021-02-11 10:30:00|13988.8|13987.6|13991.8|13990.6|13997.8|13996.6|13987.8|13986.6|191
1613039700000|2021-02-11 10:35:00|13991.3|13990.1|13993.3|13992.1|13996.8|13995.6|13990.3|13989.1|173
1613040000000|2021-02-11 10:40:00|13992.8|13991.6|13994.3|13993.1|13996.3|13995.1|13989.8|13988.6|90
1613040300000|2021-02-11 10:45:00|13994.8|13993.6|13990.3|13989.1|13996.8|13995.6|13988.8|13987.6|98
1613040600000|2021-02-11 10:50:00|13989.8|13988.6|13994.8|13993.6|13998.3|13997.1|13987.3|13986.1|128
1613040900000|2021-02-11 10:55:00|13995.3|13994.1|14002.8|14001.6|14005.8|14004.6|13994.3|13993.1|257
1613041200000|2021-02-11 11:00:00|14003.3|14002.1|14005.8|14004.6|14006.3|14005.1|13999.3|13998.1|129
1613041500000|2021-02-11 11:05:00|14005.3|14004.1|14006.8|14005.6|14009.8|14008.6|14003.3|14002.1|158
1613041800000|2021-02-11 11:10:00|14007.3|14006.1|14007.3|14006.1|14013.8|14012.6|14005.8|14004.6|312
1613042100000|2021-02-11 11:15:00|14007.8|14006.6|14009.3|14008.1|14016.3|14015.1|14007.3|14006.1|222
1613042400000|2021-02-11 11:20:00|14010.3|14009.1|14013.8|14012.6|14015.8|14014.6|14006.8|14005.6|114
1613042700000|2021-02-11 11:25:00|14013.3|14012.1|14014.3|14013.1|14021.8|14020.6|14013.3|14012.1|275
1613043000000|2021-02-11 11:30:00|14014.8|14013.6|14013.3|14012.1|14017.8|14016.6|14011.8|14010.6|174
1613043300000|2021-02-11 11:35:00|14012.8|14011.6|14013.3|14012.1|14015.8|14014.6|14009.8|14008.6|145
1613043600000|2021-02-11 11:40:00|14013.8|14012.6|14015.8|14014.6|14017.8|14016.6|14012.8|14011.6|113
1613043900000|2021-02-11 11:45:00|14016.3|14015.1|14017.8|14016.6|14018.3|14017.1|14010.3|14009.1|103
1613044200000|2021-02-11 11:50:00|14018.3|14017.1|14016.8|14015.6|14026.8|14025.6|14013.3|14012.1|306
1613044500000|2021-02-11 11:55:00|14017.3|14016.1|14008.3|14007.1|14019.8|14018.6|14008.3|14007.1|324
1613044800000|2021-02-11 12:00:00|14007.8|14006.6|14006.8|14005.6|14011.8|14010.6|14002.3|14001.1|263
1613045100000|2021-02-11 12:05:00|14007.3|14006.1|13997.8|13996.6|14008.3|14007.1|13997.3|13996.1|173
1613045400000|2021-02-11 12:10:00|13998.3|13997.1|14002.8|14001.6|14002.8|14001.6|13994.3|13993.1|189
1613045700000|2021-02-11 12:15:00|14003.3|14002.1|14004.8|14003.6|14005.3|14004.1|13997.3|13996.1|239
1613046000000|2021-02-11 12:20:00|14004.3|14003.1|14006.3|14005.1|14008.3|14007.1|14002.8|14001.6|67
1613046300000|2021-02-11 12:25:00|14006.8|14005.6|14010.3|14009.1|14010.8|14009.6|14004.3|14003.1|107
1613046600000|2021-02-11 12:30:00|14010.8|14009.6|14011.8|14010.6|14014.8|14013.6|14008.8|14007.6|89
1613046900000|2021-02-11 12:35:00|14012.3|14011.1|14013.8|14012.6|14015.8|14014.6|14009.3|14008.1|91
1613047200000|2021-02-11 12:40:00|14014.2|14013|14011.2|14010|14015.2|14014|14009.7|14008.5|91
1613047500000|2021-02-11 12:45:00|14012.2|14011|14017.2|14016|14018.7|14017.5|14009.2|14008|100
1613047800000|2021-02-11 12:50:00|14016.7|14015.5|14014.2|14013|14018.2|14017|14012.2|14011|92
1613048100000|2021-02-11 12:55:00|14014.7|14013.5|14015.7|14014.5|14016.2|14015|14009.2|14008|171
1613048400000|2021-02-11 13:00:00|14016.2|14015|14020.2|14019|14026.2|14025|14015.7|14014.5|177
1613048700000|2021-02-11 13:05:00|14020.7|14019.5|14032.2|14031|14033.2|14032|14020.7|14019.5|160
1613049000000|2021-02-11 13:10:00|14031.7|14030.5|14027.7|14026.5|14032.2|14031|14026.2|14025|219
1613049300000|2021-02-11 13:15:00|14028.2|14027|14033.2|14032|14035.2|14034|14026.7|14025.5|233
1613049600000|2021-02-11 13:20:00|14033.7|14032.5|14033.7|14032.5|14035.2|14034|14029.7|14028.5|221
1613049900000|2021-02-11 13:25:00|14033.2|14032|14040.2|14039|14040.2|14039|14030.7|14029.5|205
1613050200000|2021-02-11 13:30:00|14039.7|14038.5|14028.7|14027.5|14041.2|14040|14028.2|14027|436
1613050500000|2021-02-11 13:35:00|14028.2|14027|14025.7|14024.5|14029.7|14028.5|14023.7|14022.5|153
1613050800000|2021-02-11 13:40:00|14026.2|14025|14030.7|14029.5|14034.2|14033|14024.2|14023|169
1613051100000|2021-02-11 13:45:00|14030.2|14029|14026.7|14025.5|14031.2|14030|14026.2|14025|120
1613051400000|2021-02-11 13:50:00|14026.2|14025|14021.7|14020.5|14028.2|14027|14021.2|14020|184
1613051700000|2021-02-11 13:55:00|14022.2|14021|14021.7|14020.5|14026.2|14025|14020.2|14019|161
1613052000000|2021-02-11 14:00:00|14022.2|14021|14025.7|14024.5|14028.7|14027.5|14021.7|14020.5|161
1613052300000|2021-02-11 14:05:00|14026.2|14025|14030.2|14029|14032.2|14031|14026.2|14025|93
1613052600000|2021-02-11 14:10:00|14030.7|14029.5|14027.2|14026|14037.2|14036|14025.2|14024|209
1613052900000|2021-02-11 14:15:00|14027.7|14026.5|14021.2|14020|14027.7|14026.5|14020.7|14019.5|158
1613053200000|2021-02-11 14:20:00|14020.7|14019.5|14032.2|14031|14032.2|14031|14019.7|14018.5|150
1613053500000|2021-02-11 14:25:00|14033.7|14032.5|14034.7|14033.5|14036.7|14035.5|14031.2|14030|232
1613053800000|2021-02-11 14:30:00|14035.2|14034|14043.2|14042|14050.7|14049.5|14030.2|14029|698
1613054100000|2021-02-11 14:35:00|14042.7|14041.5|14043.7|14042.5|14049.7|14048.5|14024.2|14023|461
1613054400000|2021-02-11 14:40:00|14044.2|14043|14031.7|14030.5|14046.2|14045|14029.7|14028.5|396
1613054700000|2021-02-11 14:45:00|14032.2|14031|14037.7|14036.5|14048.7|14047.5|14031.7|14030.5|294
1613055000000|2021-02-11 14:50:00|14038.2|14037|14015.7|14014.5|14038.2|14037|14008.2|14007|712
1613055300000|2021-02-11 14:55:00|14016.2|14015|14011.2|14010|14029.7|14028.5|14010.2|14009|463
1613055600000|2021-02-11 15:00:00|14011.7|14010.5|14025.2|14024|14025.2|14024|14007.7|14006.5|449
1613055900000|2021-02-11 15:05:00|14025.7|14024.5|14024.7|14023.5|14027.2|14026|14019.2|14018|232
1613056200000|2021-02-11 15:10:00|14024|14022.8|14030.5|14029.3|14031|14029.8|14020.5|14019.3|225
1613056500000|2021-02-11 15:15:00|14031|14029.8|14036|14034.8|14042.5|14041.3|14030.5|14029.3|313
1613056800000|2021-02-11 15:20:00|14035.5|14034.3|14033|14031.8|14044|14042.8|14032.5|14031.3|230
1613057100000|2021-02-11 15:25:00|14033.5|14032.3|14040|14038.8|14040.5|14039.3|14023|14021.8|342
1613057400000|2021-02-11 15:30:00|14040.5|14039.3|14033.5|14032.3|14040.5|14039.3|14027.5|14026.3|241
1613057700000|2021-02-11 15:35:00|14034|14032.8|14033.5|14032.3|14043|14041.8|14033|14031.8|206
1613058000000|2021-02-11 15:40:00|14034|14032.8|14043|14041.8|14044.5|14043.3|14033.5|14032.3|224
1613058300000|2021-02-11 15:45:00|14043.5|14042.3|14046|14044.8|14053.5|14052.3|14041.5|14040.3|302
1613058600000|2021-02-11 15:50:00|14046.5|14045.3|14046|14044.8|14048.5|14047.3|14038.5|14037.3|312
1613058900000|2021-02-11 15:55:00|14046.5|14045.3|14037|14035.8|14051.5|14050.3|14027|14025.8|411
1613059200000|2021-02-11 16:00:00|14037.5|14036.3|14033.5|14032.3|14043.5|14042.3|14030|14028.8|370
1613059500000|2021-02-11 16:05:00|14034|14032.8|14032|14030.8|14037.5|14036.3|14030.5|14029.3|322
1613059800000|2021-02-11 16:10:00|14032.5|14031.3|14031|14029.8|14035.5|14034.3|14025.5|14024.3|261
1613060100000|2021-02-11 16:15:00|14030.5|14029.3|14027|14025.8|14033|14031.8|14024.5|14023.3|307
1613060400000|2021-02-11 16:20:00|14026.5|14025.3|14032|14030.8|14032.5|14031.3|14021|14019.8|431
1613060700000|2021-02-11 16:25:00|14031.5|14030.3|14036.5|14035.3|14038|14036.8|14030|14028.8|669
1613061000000|2021-02-11 16:30:00|14036.9|14034.9|14045.4|14043.4|14046.9|14044.9|14030.9|14028.9|966
1613061300000|2021-02-11 16:35:00|14044.9|14042.9|14044.9|14042.9|14049.4|14047.4|14040.9|14038.9|425
1613061600000|2021-02-11 16:40:00|14044.4|14042.4|14043.4|14041.4|14046.9|14044.9|14039.4|14037.4|178
1613061900000|2021-02-11 16:45:00|14043.9|14041.9|14043.4|14041.4|14043.9|14041.9|14038.9|14036.9|116
1613062200000|2021-02-11 16:50:00|14042.9|14040.9|14030.4|14028.4|14043.9|14041.9|14028.9|14026.9|242
1613062500000|2021-02-11 16:55:00|14029.9|14027.9|14036.4|14034.4|14036.9|14034.9|14026.4|14024.4|176
1613062800000|2021-02-11 17:00:00|14035.9|14033.9|14038.9|14036.9|14038.9|14036.9|14032.4|14030.4|172
1613063100000|2021-02-11 17:05:00|14038.4|14036.4|14025.9|14023.9|14038.4|14036.4|14022.9|14020.9|171
1613063400000|2021-02-11 17:10:00|14025.4|14023.4|14028.9|14026.9|14033.9|14031.9|14024.4|14022.4|136
1613063700000|2021-02-11 17:15:00|14028.4|14026.4|14009.9|14007.9|14028.9|14026.9|14009.4|14007.4|359
1613064000000|2021-02-11 17:20:00|14009.4|14007.4|14011.4|14009.4|14018.4|14016.4|14008.9|14006.9|318
1613064300000|2021-02-11 17:25:00|14010.9|14008.9|13998.9|13996.9|14012.4|14010.4|13991.9|13989.9|530
1613064600000|2021-02-11 17:30:00|13998.4|13996.4|14008.9|14006.9|14010.9|14008.9|13996.4|13994.4|294
1613064900000|2021-02-11 17:35:00|14008.4|14006.4|14014.9|14012.9|14016.4|14014.4|14008.4|14006.4|208
1613065200000|2021-02-11 17:40:00|14014.4|14012.4|14001.4|13999.4|14014.9|14012.9|13996.9|13994.9|182
1613065500000|2021-02-11 17:45:00|14001.9|13999.9|14008.4|14006.4|14009.4|14007.4|13987.4|13985.4|325
1613065800000|2021-02-11 17:50:00|14008.9|14006.9|14005.4|14003.4|14010.9|14008.9|13996.4|13994.4|129
1613066100000|2021-02-11 17:55:00|14005.9|14003.9|14011.4|14009.4|14011.9|14009.9|14001.4|13999.4|113
1613066400000|2021-02-11 18:00:00|14010.9|14008.9|14010.9|14008.9|14012.9|14010.9|14007.4|14005.4|95
1613066700000|2021-02-11 18:05:00|14010.4|14008.4|14004.4|14002.4|14013.4|14011.4|14001.9|13999.9|90
1613067000000|2021-02-11 18:10:00|14003.9|14001.9|14015.9|14013.9|14016.4|14014.4|13999.4|13997.4|119
1613067300000|2021-02-11 18:15:00|14015.4|14013.4|14017.9|14015.9|14020.4|14018.4|14014.9|14012.9|113
1613067600000|2021-02-11 18:20:00|14018.4|14016.4|14022.9|14020.9|14023.9|14021.9|14016.4|14014.4|84
1613067900000|2021-02-11 18:25:00|14022.4|14020.4|14021.4|14019.4|14022.9|14020.9|14017.9|14015.9|88
1613068200000|2021-02-11 18:30:00|14020.9|14018.9|14024.9|14022.9|14026.4|14024.4|14018.4|14016.4|61
1613068500000|2021-02-11 18:35:00|14023.9|14021.9|14026.4|14024.4|14027.4|14025.4|14022.4|14020.4|51
1613068800000|2021-02-11 18:40:00|14026.9|14024.9|14023.9|14021.9|14029.4|14027.4|14023.4|14021.4|94
1613069100000|2021-02-11 18:45:00|14024.4|14022.4|14025.9|14023.9|14026.9|14024.9|14019.9|14017.9|56
1613069400000|2021-02-11 18:50:00|14026.4|14024.4|14025.4|14023.4|14029.4|14027.4|14023.9|14021.9|46
1613069700000|2021-02-11 18:55:00|14025.9|14023.9|14023.4|14021.4|14028.4|14026.4|14021.4|14019.4|73
1613070000000|2021-02-11 19:00:00|14022.9|14020.9|14013.4|14011.4|14022.9|14020.9|14012.9|14010.9|119
1613070300000|2021-02-11 19:05:00|14012.9|14010.9|14015.4|14013.4|14020.9|14018.9|14011.4|14009.4|67
1613070600000|2021-02-11 19:10:00|14014.9|14012.9|14016.4|14014.4|14017.4|14015.4|14009.4|14007.4|65
1613070900000|2021-02-11 19:15:00|14015.9|14013.9|14020.4|14018.4|14021.4|14019.4|14015.9|14013.9|53
1613071200000|2021-02-11 19:20:00|14020.9|14018.9|14017.4|14015.4|14023.9|14021.9|14008.4|14006.4|84
1613071500000|2021-02-11 19:25:00|14017.9|14015.9|14019.9|14017.9|14023.9|14021.9|14016.4|14014.4|60
1613071800000|2021-02-11 19:30:00|14020.4|14018.4|14023.4|14021.4|14024.4|14022.4|14017.9|14015.9|37
1613072100000|2021-02-11 19:35:00|14023.9|14021.9|14020.9|14018.9|14023.9|14021.9|14015.9|14013.9|30
1613072400000|2021-02-11 19:40:00|14020.4|14018.4|14027.4|14025.4|14027.4|14025.4|14017.9|14015.9|44
1613072700000|2021-02-11 19:45:00|14026.9|14024.9|14027.4|14025.4|14027.9|14025.9|14026.4|14024.4|14
1613073000000|2021-02-11 19:50:00|14027.9|14025.9|14028.9|14026.9|14028.9|14026.9|14024.9|14022.9|25
1613073300000|2021-02-11 19:55:00|14029.4|14027.4|14031.9|14029.9|14033.9|14031.9|14028.4|14026.4|154
1613073600000|2021-02-11 20:00:00|14031.4|14029.4|14032.4|14030.4|14032.9|14030.9|14028.4|14026.4|77
1613073900000|2021-02-11 20:05:00|14031.9|14029.9|14035.4|14033.4|14036.4|14034.4|14030.9|14028.9|33
1613074200000|2021-02-11 20:10:00|14035.9|14033.9|14038.4|14036.4|14041.9|14039.9|14033.4|14031.4|79
1613074500000|2021-02-11 20:15:00|14038.9|14036.9|14033.4|14031.4|14039.9|14037.9|14032.4|14030.4|152
1613074800000|2021-02-11 20:20:00|14033.9|14031.9|14035.9|14033.9|14041.9|14039.9|14033.9|14031.9|185
1613075100000|2021-02-11 20:25:00|14035.4|14033.4|14033.9|14031.9|14036.9|14034.9|14032.9|14030.9|75
1613075400000|2021-02-11 20:30:00|14033.4|14031.4|14036.4|14034.4|14037.9|14035.9|14031.9|14029.9|63
1613075700000|2021-02-11 20:35:00|14036.9|14034.9|14029.9|14027.9|14036.9|14034.9|14029.4|14027.4|80
1613076000000|2021-02-11 20:40:00|14029.4|14027.4|14029.4|14027.4|14035.9|14033.9|14026.4|14024.4|117
1613076300000|2021-02-11 20:45:00|14028.9|14026.9|14032.9|14030.9|14039.4|14037.4|14028.4|14026.4|208
1613076600000|2021-02-11 20:50:00|14033.4|14031.4|14034.4|14032.4|14036.9|14034.9|14029.9|14027.9|128
1613076900000|2021-02-11 20:55:00|14033.9|14031.9|14039.9|14037.9|14039.9|14037.9|14032.9|14030.9|299
1613077200000|2021-02-11 21:00:00|14037.7|14032.7|14031.3|14026.3|14039.1|14034.1|14030.4|14025.4|8
1613077500000|2021-02-11 21:05:00|14031.1|14026.1|14028.1|14023.1|14032.8|14027.8|14022.8|14017.8|0
1613077800000|2021-02-11 21:10:00|14029.7|14024.7|14033.7|14028.7|14035.1|14030.1|14024.1|14019.1|0
1613078100000|2021-02-11 21:15:00|14033.6|14028.6|14033.3|14028.3|14033.6|14028.6|14031.5|14026.5|0
1613078400000|2021-02-11 21:20:00|14033.4|14028.4|14033.9|14028.9|14034|14029|14032.7|14027.7|0
1613078700000|2021-02-11 21:25:00|14033.7|14028.7|14033.1|14028.1|14033.9|14028.9|14033|14028|0
1613079000000|2021-02-11 21:30:00|14034|14029|14029.8|14024.8|14035.6|14030.6|14029.8|14024.8|0
1613079300000|2021-02-11 21:35:00|14030.6|14025.6|14030.7|14025.7|14035.6|14030.6|14029.8|14024.8|0
1613079600000|2021-02-11 21:40:00|14029.9|14024.9|14025.6|14020.6|14029.9|14024.9|14024.7|14019.7|0
1613079900000|2021-02-11 21:45:00|14026.4|14021.4|14025.1|14020.1|14026.4|14021.4|14023.3|14018.3|0
1613080200000|2021-02-11 21:50:00|14024.2|14019.2|14022.6|14017.6|14025.1|14020.1|14021.7|14016.7|0
1613080500000|2021-02-11 21:55:00|14021.8|14016.8|14023|14018|14023|14018|14019.4|14014.4|0
1613080800000|2021-02-11 22:00:00|14023.8|14018.8|14023.3|14018.3|14025|14020|14023|14018|0
1613081100000|2021-02-11 22:05:00|14023.7|14018.7|14024.3|14019.3|14024.4|14019.4|14023.7|14018.7|0
1613081400000|2021-02-11 22:10:00|14024.4|14019.4|14025.7|14020.7|14026.5|14021.5|14024.4|14019.4|0
1613081700000|2021-02-11 22:15:00|14026.4|14021.4|14026.1|14021.1|14026.9|14021.9|14026.1|14021.1|0
1613082000000|2021-02-11 22:20:00|14025.4|14020.4|14025.3|14020.3|14026|14021|14024.6|14019.6|0
1613082300000|2021-02-11 22:25:00|14025.2|14020.2|14022.2|14017.2|14025.2|14020.2|14022.2|14017.2|0
1613082600000|2021-02-11 22:30:00|14022.4|14017.4|14019.8|14014.8|14022.4|14017.4|14019.8|14014.8|0
1613082900000|2021-02-11 22:35:00|14019.6|14014.6|14019.4|14014.4|14021.4|14016.4|14019.4|14014.4|0
1613083200000|2021-02-11 22:40:00|14018.9|14013.9|14021.3|14016.3|14021.3|14016.3|14018.8|14013.8|0
1613083500000|2021-02-11 22:45:00|14021.4|14016.4|14019.8|14014.8|14021.4|14016.4|14019.4|14014.4|0
1613083800000|2021-02-11 22:50:00|14020.1|14015.1|14021.7|14016.7|14021.8|14016.8|14019.4|14014.4|0
1613084100000|2021-02-11 22:55:00|14021.6|14016.6|14021.9|14016.9|14022.3|14017.3|14021.4|14016.4|0
1613084400000|2021-02-11 23:00:00|14024.5|14019.5|14020.7|14015.7|14024.5|14019.5|14016.8|14011.8|0
1613084700000|2021-02-11 23:05:00|14020.6|14015.6|14026.2|14021.2|14029.3|14024.3|14020.2|14015.2|0
1613085000000|2021-02-11 23:10:00|14027|14022|14029.3|14024.3|14029.7|14024.7|14023.7|14018.7|0
1613085300000|2021-02-11 23:15:00|14029.2|14024.2|14031.7|14026.7|14031.7|14026.7|14029.2|14024.2|0
1613085600000|2021-02-11 23:20:00|14032.5|14027.5|14033.1|14028.1|14034|14029|14031.5|14026.5|0
1613085900000|2021-02-11 23:25:00|14032.3|14027.3|14028.6|14023.6|14032.3|14027.3|14028.3|14023.3|0
1613086200000|2021-02-11 23:30:00|14029.4|14024.4|14028.2|14023.2|14031.2|14026.2|14027.9|14022.9|0
1613086500000|2021-02-11 23:35:00|14027.4|14022.4|14031.2|14026.2|14032|14027|14026.6|14021.6|0
1613086800000|2021-02-11 23:40:00|14030.8|14025.8|14031.4|14026.4|14031.8|14026.8|14029.6|14024.6|0
1613087100000|2021-02-11 23:45:00|14031|14026|14035|14030|14035.8|14030.8|14031|14026|0
1613087400000|2021-02-11 23:50:00|14035.9|14030.9|14037.5|14032.5|14038.3|14033.3|14035|14030|0
1613087700000|2021-02-11 23:55:00|14038.3|14033.3|14043.7|14038.7|14043.8|14038.8|14037.5|14032.5|0
1613088000000|2021-02-12 00:00:00|14045.3|14040.3|14044.1|14039.1|14045.3|14040.3|14041.1|14036.1|0
1613088300000|2021-02-12 00:05:00|14043.6|14038.6|14048.1|14043.1|14048.1|14043.1|14041|14036|0
1613088600000|2021-02-12 00:10:00|14047.2|14042.2|14049.2|14044.2|14051.3|14046.3|14045.6|14040.6|0
1613088900000|2021-02-12 00:15:00|14048.4|14043.4|14032.9|14028.9|14048.6|14043.6|14031.9|14027.9|41
1613089200000|2021-02-12 00:20:00|14031.4|14027.4|14033.4|14029.4|14034.9|14030.9|14027.4|14023.4|24
1613089500000|2021-02-12 00:25:00|14033.9|14029.9|14025.9|14021.9|14034.4|14030.4|14025.9|14021.9|19
1613089800000|2021-02-12 00:30:00|14025.4|14021.4|14027.4|14023.4|14029.9|14025.9|14024.4|14020.4|25
1613090100000|2021-02-12 00:35:00|14027.9|14023.9|14035.9|14031.9|14037.9|14033.9|14027.9|14023.9|43
1613090400000|2021-02-12 00:40:00|14036.9|14032.9|14036.4|14032.4|14040.9|14036.9|14033.4|14029.4|21
1613090700000|2021-02-12 00:45:00|14035.9|14031.9|14027.9|14023.9|14035.9|14031.9|14024.9|14020.9|15
1613091000000|2021-02-12 00:50:00|14027.4|14023.4|14021.4|14017.4|14027.9|14023.9|14015.9|14011.9|32
1613091300000|2021-02-12 00:55:00|14021.9|14017.9|14023.9|14019.9|14024.4|14020.4|14018.9|14014.9|4
1613091600000|2021-02-12 01:00:00|14020.4|14016.4|14026.4|14022.4|14028.9|14024.9|14020.4|14016.4|21
1613091900000|2021-02-12 01:05:00|14026.9|14022.9|14024.4|14020.4|14027.9|14023.9|14023.4|14019.4|0
1613092200000|2021-02-12 01:10:00|14024.9|14020.9|14018.9|14014.9|14025.9|14021.9|14016.9|14012.9|5
1613092500000|2021-02-12 01:15:00|14018.4|14014.4|14019.9|14015.9|14024.4|14020.4|14018.4|14014.4|2
1613092800000|2021-02-12 01:20:00|14021.4|14017.4|14020.4|14016.4|14025.4|14021.4|14019.9|14015.9|10
1613093100000|2021-02-12 01:25:00|14019.9|14015.9|14021.9|14017.9|14023.4|14019.4|14019.9|14015.9|6
1613093400000|2021-02-12 01:30:00|14021.4|14017.4|14016.4|14012.4|14021.9|14017.9|14015.9|14011.9|30
1613093700000|2021-02-12 01:35:00|14015.9|14011.9|14014.9|14010.9|14020.4|14016.4|14014.9|14010.9|19
1613094000000|2021-02-12 01:40:00|14015.4|14011.4|14016.9|14012.9|14016.9|14012.9|14012.9|14008.9|4
1613094300000|2021-02-12 01:45:00|14016.4|14012.4|14015.4|14011.4|14016.4|14012.4|14012.9|14008.9|10
1613094600000|2021-02-12 01:50:00|14015.9|14011.9|14018.9|14014.9|14018.9|14014.9|14015.4|14011.4|12
1613094900000|2021-02-12 01:55:00|14019.4|14015.4|14019.9|14015.9|14021.9|14017.9|14018.9|14014.9|11
1613095200000|2021-02-12 02:00:00|14019.4|14015.4|14019.4|14015.4|14019.4|14015.4|14019.4|14015.4|0
1613095500000|2021-02-12 02:05:00|14020.4|14016.4|14020.4|14016.4|14021.9|14017.9|14020.4|14016.4|6
1613095800000|2021-02-12 02:10:00|14020.9|14016.9|14022.4|14018.4|14025.9|14021.9|14020.4|14016.4|4
1613096100000|2021-02-12 02:15:00|14021.9|14017.9|14021.4|14017.4|14023.4|14019.4|14021.4|14017.4|2
1613096400000|2021-02-12 02:20:00|14020.4|14016.4|14020.4|14016.4|14023.9|14019.9|14019.9|14015.9|6
1613096700000|2021-02-12 02:25:00|14019.9|14015.9|14018.4|14014.4|14019.9|14015.9|14017.4|14013.4|6
1613097000000|2021-02-12 02:30:00|14017.9|14013.9|14015.4|14011.4|14018.4|14014.4|14015.4|14011.4|3
1613097300000|2021-02-12 02:35:00|14016.9|14012.9|14013.4|14009.4|14017.9|14013.9|14011.4|14007.4|23
1613097600000|2021-02-12 02:40:00|14013.9|14009.9|14007.9|14003.9|14015.4|14011.4|14007.9|14003.9|8
1613097900000|2021-02-12 02:45:00|14008.4|14004.4|14009.4|14005.4|14010.4|14006.4|14007.9|14003.9|2
1613098200000|2021-02-12 02:50:00|14008.9|14004.9|14005.9|14001.9|14009.4|14005.4|14004.9|14000.9|23
1613098500000|2021-02-12 02:55:00|14006.4|14002.4|14006.9|14002.9|14009.4|14005.4|14003.4|13999.4|22
1613098800000|2021-02-12 03:00:00|14007.4|14003.4|14004.9|14000.9|14007.4|14003.4|14004.9|14000.9|12
1613099100000|2021-02-12 03:05:00|14005.4|14001.4|14006.4|14002.4|14007.9|14003.9|14003.4|13999.4|20
1613099400000|2021-02-12 03:10:00|14005.9|14001.9|14005.4|14001.4|14007.4|14003.4|14004.4|14000.4|15
1613099700000|2021-02-12 03:15:00|14004.9|14000.9|14005.4|14001.4|14005.9|14001.9|14002.9|13998.9|15
1613100000000|2021-02-12 03:20:00|14005.9|14001.9|14006.4|14002.4|14008.4|14004.4|14004.9|14000.9|12
1613100300000|2021-02-12 03:25:00|14005.9|14001.9|14006.9|14002.9|14008.4|14004.4|14003.9|13999.9|14
1613100600000|2021-02-12 03:30:00|14006.4|14002.4|14007.4|14003.4|14008.9|14004.9|14005.4|14001.4|17
1613100900000|2021-02-12 03:35:00|14007.9|14003.9|14005.4|14001.4|14008.4|14004.4|14003.4|13999.4|14
1613101200000|2021-02-12 03:40:00|14004.9|14000.9|14008.4|14004.4|14008.9|14004.9|14004.9|14000.9|9
1613101500000|2021-02-12 03:45:00|14007.9|14003.9|14007.9|14003.9|14009.9|14005.9|14006.9|14002.9|19
1613101800000|2021-02-12 03:50:00|14008.4|14004.4|14008.4|14004.4|14010.4|14006.4|14005.9|14001.9|16
1613102100000|2021-02-12 03:55:00|14007.9|14003.9|14003.9|13999.9|14009.9|14005.9|14003.9|13999.9|7
1613102400000|2021-02-12 04:00:00|14003.4|13999.4|14009.4|14005.4|14010.9|14006.9|14003.4|13999.4|20
1613102700000|2021-02-12 04:05:00|14009.9|14005.9|14006.4|14002.4|14009.9|14005.9|14004.9|14000.9|9
1613103000000|2021-02-12 04:10:00|14007.9|14003.9|14006.9|14002.9|14008.9|14004.9|14005.9|14001.9|2
1613103300000|2021-02-12 04:15:00|14007.4|14003.4|14009.4|14005.4|14009.4|14005.4|14005.9|14001.9|2
1613103600000|2021-02-12 04:20:00|14008.9|14004.9|14005.9|14001.9|14008.9|14004.9|14004.9|14000.9|4
1613103900000|2021-02-12 04:25:00|14005.4|14001.4|14005.9|14001.9|14005.9|14001.9|14004.9|14000.9|4
1613104200000|2021-02-12 04:30:00|14006.9|14002.9|14005.4|14001.4|14006.9|14002.9|14005.4|14001.4|5
1613104500000|2021-02-12 04:35:00|14004.9|14000.9|14005.9|14001.9|14005.9|14001.9|14002.9|13998.9|7
1613104800000|2021-02-12 04:40:00|14006.9|14002.9|14004.9|14000.9|14008.4|14004.4|14004.9|14000.9|3
1613105100000|2021-02-12 04:45:00|14004.4|14000.4|14005.4|14001.4|14005.9|14001.9|14003.4|13999.4|4
1613105400000|2021-02-12 04:50:00|14004.9|14000.9|14003.9|13999.9|14005.4|14001.4|14002.9|13998.9|2
1613105700000|2021-02-12 04:55:00|14003.4|13999.4|14003.9|13999.9|14004.4|14000.4|14001.9|13997.9|8
1613106000000|2021-02-12 05:00:00|14003.4|13999.4|14004.9|14000.9|14005.9|14001.9|14002.9|13998.9|1
1613106300000|2021-02-12 05:05:00|14005.4|14001.4|14007.4|14003.4|14007.4|14003.4|14003.9|13999.9|2
1613106600000|2021-02-12 05:10:00|14006.9|14002.9|14008.9|14004.9|14008.9|14004.9|14004.4|14000.4|7
1613106900000|2021-02-12 05:15:00|14008.4|14004.4|14007.9|14003.9|14009.9|14005.9|14006.4|14002.4|4
1613107200000|2021-02-12 05:20:00|14007.4|14003.4|14009.4|14005.4|14010.9|14006.9|14006.9|14002.9|9
1613107500000|2021-02-12 05:25:00|14009.9|14005.9|14010.9|14006.9|14010.9|14006.9|14009.4|14005.4|3
1613107800000|2021-02-12 05:30:00|14011.4|14007.4|14014.9|14010.9|14018.9|14014.9|14011.4|14007.4|23
1613108100000|2021-02-12 05:35:00|14015.4|14011.4|14016.9|14012.9|14017.9|14013.9|14014.9|14010.9|5
1613108400000|2021-02-12 05:40:00|14017.9|14013.9|14015.4|14011.4|14017.9|14013.9|14013.9|14009.9|7
1613108700000|2021-02-12 05:45:00|14014.9|14010.9|14016.9|14012.9|14018.9|14014.9|14013.9|14009.9|21
1613109000000|2021-02-12 05:50:00|14016.4|14012.4|14015.9|14011.9|14018.4|14014.4|14015.9|14011.9|4
1613109300000|2021-02-12 05:55:00|14016.9|14012.9|14018.4|14014.4|14019.9|14015.9|14016.4|14012.4|14
1613109600000|2021-02-12 06:00:00|14019.4|14015.4|14012.4|14008.4|14021.9|14017.9|14011.4|14007.4|21
1613109900000|2021-02-12 06:05:00|14011.4|14007.4|14011.4|14007.4|14011.9|14007.9|14009.4|14005.4|12
1613110200000|2021-02-12 06:10:00|14010.9|14006.9|14002.4|13998.4|14011.9|14007.9|14002.4|13998.4|67
1613110500000|2021-02-12 06:15:00|14001.9|13997.9|14002.4|13998.4|14005.9|14001.9|14001.4|13997.4|17
1613110800000|2021-02-12 06:20:00|14001.9|13997.9|14003.4|13999.4|14003.9|13999.9|14000.9|13996.9|12
1613111100000|2021-02-12 06:25:00|14002.9|13998.9|14003.4|13999.4|14005.4|14001.4|14002.4|13998.4|7
1613111400000|2021-02-12 06:30:00|14002.9|13998.9|14001.9|13997.9|14004.4|14000.4|14001.9|13997.9|10
1613111700000|2021-02-12 06:35:00|14002.4|13998.4|14001.4|13997.4|14002.4|13998.4|14001.4|13997.4|25
1613112000000|2021-02-12 06:40:00|14000.4|13996.4|13999.9|13995.9|14002.4|13998.4|13998.9|13994.9|22
1613112300000|2021-02-12 06:45:00|13999.4|13995.4|13998.4|13994.4|14000.9|13996.9|13997.4|13993.4|25
1613112600000|2021-02-12 06:50:00|13998.9|13994.9|13998.9|13994.9|14000.9|13996.9|13997.9|13993.9|18
1613112900000|2021-02-12 06:55:00|13998.4|13994.4|13999.9|13995.9|14001.4|13997.4|13998.4|13994.4|21
1613113200000|2021-02-12 07:00:00|13998.9|13996.9|13995.4|13993.4|14004.4|14002.4|13990.4|13988.4|217
1613113500000|2021-02-12 07:05:00|13994.9|13992.9|13993.4|13991.4|13996.4|13994.4|13988.4|13986.4|215
1613113800000|2021-02-12 07:10:00|13991.9|13989.9|13987.9|13985.9|13991.9|13989.9|13981.9|13979.9|218
1613114100000|2021-02-12 07:15:00|13988.4|13986.4|13984.4|13982.4|13992.4|13990.4|13981.9|13979.9|106
1613114400000|2021-02-12 07:20:00|13983.4|13981.4|13991.4|13989.4|13993.9|13991.9|13982.9|13980.9|135
1613114700000|2021-02-12 07:25:00|13991.9|13989.9|13998.4|13996.4|13998.4|13996.4|13991.9|13989.9|87
1613115000000|2021-02-12 07:30:00|13997.9|13995.9|13992.4|13990.4|13999.4|13997.4|13991.4|13989.4|63
1613115300000|2021-02-12 07:35:00|13992.9|13990.9|13993.4|13991.4|13997.4|13995.4|13991.4|13989.4|75
1613115600000|2021-02-12 07:40:00|13992.9|13990.9|13986.4|13984.4|13992.9|13990.9|13985.9|13983.9|108
1613115900000|2021-02-12 07:45:00|13985.9|13983.9|13989.4|13987.4|13990.4|13988.4|13985.9|13983.9|90
1613116200000|2021-02-12 07:50:00|13989.9|13987.9|13990.9|13988.9|13992.4|13990.4|13988.4|13986.4|55
1613116500000|2021-02-12 07:55:00|13990.4|13988.4|13990.9|13988.9|13991.4|13989.4|13980.9|13978.9|247
1613116800000|2021-02-12 08:00:00|13991.4|13989.4|13968.5|13967.3|13991.4|13989.8|13945|13943.8|2401
1613117100000|2021-02-12 08:05:00|13969.5|13968.3|13979|13977.8|13982.5|13981.3|13953|13951.8|1304
1613117400000|2021-02-12 08:10:00|13979.5|13978.3|13979|13977.8|13988|13986.8|13958|13956.8|871
1613117700000|2021-02-12 08:15:00|13980|13978.8|13987|13985.8|13992.5|13991.3|13972|13970.8|678
1613118000000|2021-02-12 08:20:00|13986.5|13985.3|13972.5|13971.3|13990.5|13989.3|13969|13967.8|519
1613118300000|2021-02-12 08:25:00|13973|13971.8|13970|13968.8|13976|13974.8|13968|13966.8|408
1613118600000|2021-02-12 08:30:00|13969.5|13968.3|13958|13956.8|13969.5|13968.3|13949|13947.8|860
1613118900000|2021-02-12 08:35:00|13958.5|13957.3|13956.5|13955.3|13963|13961.8|13945|13943.8|605
1613119200000|2021-02-12 08:40:00|13956.3|13955.1|13930.8|13929.6|13956.3|13955.1|13923.3|13922.1|1081
1613119500000|2021-02-12 08:45:00|13931.3|13930.1|13921.3|13920.1|13943.8|13942.6|13919.8|13918.6|958
1613119800000|2021-02-12 08:50:00|13920.8|13919.6|13946.8|13945.6|13948.3|13947.1|13914.3|13913.1|783
1613120100000|2021-02-12 08:55:00|13947.3|13946.1|13943.8|13942.6|13950.3|13949.1|13936.8|13935.6|384
1613120400000|2021-02-12 09:00:00|13943.3|13942.1|13951.8|13950.6|13961.3|13960.1|13941.8|13940.6|479
1613120700000|2021-02-12 09:05:00|13951.3|13950.1|13951.3|13950.1|13960.8|13959.6|13949.8|13948.6|253
1613121000000|2021-02-12 09:10:00|13950.8|13949.6|13952.3|13951.1|13958.8|13957.6|13947.8|13946.6|406
1613121300000|2021-02-12 09:15:00|13951.8|13950.6|13945.3|13944.1|13953.3|13952.1|13944.3|13943.1|249
1613121600000|2021-02-12 09:20:00|13944.3|13943.1|13945.3|13944.1|13955.3|13954.1|13943.3|13942.1|298
1613121900000|2021-02-12 09:25:00|13945.8|13944.6|13946.8|13945.6|13949.8|13948.6|13943.3|13942.1|169
1613122200000|2021-02-12 09:30:00|13946.3|13945.1|13948.8|13947.6|13956.8|13955.6|13943.3|13942.1|290
1613122500000|2021-02-12 09:35:00|13949.3|13948.1|13952.3|13951.1|13954.3|13953.1|13946.3|13945.1|168
1613122800000|2021-02-12 09:40:00|13951.8|13950.6|13953.8|13952.6|13958.3|13957.1|13951.3|13950.1|201
1613123100000|2021-02-12 09:45:00|13953.3|13952.1|13951.3|13950.1|13955.8|13954.6|13948.3|13947.1|216
1613123400000|2021-02-12 09:50:00|13950.8|13949.6|13950.8|13949.6|13951.3|13950.1|13942.3|13941.1|174
1613123700000|2021-02-12 09:55:00|13950.3|13949.1|13958.8|13957.6|13961.3|13960.1|13948.8|13947.6|216
1613124000000|2021-02-12 10:00:00|13959.3|13958.1|13962.3|13961.1|13967.8|13966.6|13957.3|13956.1|397
1613124300000|2021-02-12 10:05:00|13961.3|13960.1|13957.8|13956.6|13962.8|13961.6|13955.8|13954.6|131
1613124600000|2021-02-12 10:10:00|13958.3|13957.1|13952.8|13951.6|13958.8|13957.6|13949.3|13948.1|200
1613124900000|2021-02-12 10:15:00|13952.3|13951.1|13954.3|13953.1|13954.3|13953.1|13947.3|13946.1|182
1613125200000|2021-02-12 10:20:00|13953.8|13952.6|13958.8|13957.6|13960.3|13959.1|13952.3|13951.1|86
1613125500000|2021-02-12 10:25:00|13959.3|13958.1|13960.3|13959.1|13960.3|13959.1|13955.3|13954.1|82
1613125800000|2021-02-12 10:30:00|13960.8|13959.6|13961.3|13960.1|13963.3|13962.1|13956.3|13955.1|163
1613126100000|2021-02-12 10:35:00|13961.8|13960.6|13956.8|13955.6|13962.8|13961.6|13956.8|13955.6|54
1613126400000|2021-02-12 10:40:00|13957.3|13956.1|13961.3|13960.1|13962.3|13961.1|13954.3|13953.1|99
1613126700000|2021-02-12 10:45:00|13960.8|13959.6|13961.3|13960.1|13967.3|13966.1|13959.8|13958.6|168
1613127000000|2021-02-12 10:50:00|13960.8|13959.6|13966.8|13965.6|13967.3|13966.1|13959.8|13958.6|291
1613127300000|2021-02-12 10:55:00|13967.3|13966.1|13974.8|13973.6|13976.3|13975.1|13966.8|13965.6|329
1613127600000|2021-02-12 11:00:00|13975.3|13974.1|13973.3|13972.1|13975.8|13974.6|13966.3|13965.1|166
1613127900000|2021-02-12 11:05:00|13973.8|13972.6|13976.3|13975.1|13977.8|13976.6|13972.3|13971.1|130
1613128200000|2021-02-12 11:10:00|13975.8|13974.6|13974.8|13973.6|13978.3|13977.1|13971.8|13970.6|190
1613128500000|2021-02-12 11:15:00|13975.3|13974.1|13973.8|13972.6|13977.3|13976.1|13970.3|13969.1|117
1613128800000|2021-02-12 11:20:00|13974.3|13973.1|13972.3|13971.1|13977.3|13976.1|13971.8|13970.6|155
1613129100000|2021-02-12 11:25:00|13972.8|13971.6|13966.3|13965.1|13973.3|13972.1|13963.3|13962.1|242
1613129400000|2021-02-12 11:30:00|13966.8|13965.6|13966.8|13965.6|13971.8|13970.6|13966.3|13965.1|188
1613129700000|2021-02-12 11:35:00|13967.3|13966.1|13968.3|13967.1|13970.3|13969.1|13964.8|13963.6|150
1613130000000|2021-02-12 11:40:00|13967.8|13966.6|13970.8|13969.6|13973.3|13972.1|13967.8|13966.6|97
1613130300000|2021-02-12 11:45:00|13971.3|13970.1|13973.8|13972.6|13975.8|13974.6|13967.8|13966.6|140
1613130600000|2021-02-12 11:50:00|13973.3|13972.1|13978.3|13977.1|13978.3|13977.1|13970.8|13969.6|71
1613130900000|2021-02-12 11:55:00|13977.8|13976.6|13980.3|13979.1|13981.3|13980.1|13973.8|13972.6|238
1613131200000|2021-02-12 12:00:00|13979.8|13978.6|13980.3|13979.1|13987.8|13986.6|13978.3|13977.1|500
1613131500000|2021-02-12 12:05:00|13980.8|13979.6|13972.8|13971.6|13980.8|13979.6|13972.8|13971.6|179
1613131800000|2021-02-12 12:10:00|13972.3|13971.1|13971.8|13970.6|13973.3|13972.1|13967.3|13966.1|155
1613132100000|2021-02-12 12:15:00|13972.3|13971.1|13972.3|13971.1|13977.3|13976.1|13971.3|13970.1|106
1613132400000|2021-02-12 12:20:00|13972.8|13971.6|13975.8|13974.6|13978.3|13977.1|13972.3|13971.1|50
1613132700000|2021-02-12 12:25:00|13975.3|13974.1|13976.3|13975.1|13978.3|13977.1|13972.3|13971.1|100
1613133000000|2021-02-12 12:30:00|13976.8|13975.6|13979.3|13978.1|13980.3|13979.1|13975.8|13974.6|99
1613133300000|2021-02-12 12:35:00|13978.8|13977.6|13971.8|13970.6|13980.3|13979.1|13971.8|13970.6|105
1613133600000|2021-02-12 12:40:00|13972.3|13971.1|13974.3|13973.1|13977.8|13976.6|13971.3|13970.1|161
1613133900000|2021-02-12 12:45:00|13973.8|13972.6|13975.3|13974.1|13977.3|13976.1|13968.3|13967.1|160
1613134200000|2021-02-12 12:50:00|13974.8|13973.6|13974.8|13973.6|13977.3|13976.1|13973.3|13972.1|100
1613134500000|2021-02-12 12:55:00|13975.3|13974.1|13976.3|13975.1|13976.8|13975.6|13971.8|13970.6|117
1613134800000|2021-02-12 13:00:00|13976.8|13975.6|13987.8|13986.6|13988.3|13987.1|13974.8|13973.6|263
1613135100000|2021-02-12 13:05:00|13988.3|13987.1|13980.3|13979.1|13989.8|13988.6|13979.8|13978.6|255
1613135400000|2021-02-12 13:10:00|13979.8|13978.6|13980.8|13979.6|13983.3|13982.1|13976.8|13975.6|126
1613135700000|2021-02-12 13:15:00|13980.3|13979.1|13981.8|13980.6|13985.8|13984.6|13979.8|13978.6|110
1613136000000|2021-02-12 13:20:00|13982.3|13981.1|13986.3|13985.1|13987.8|13986.6|13980.8|13979.6|117
1613136300000|2021-02-12 13:25:00|13985.8|13984.6|13994.3|13993.1|14000.8|13999.6|13984.8|13983.6|572
1613136600000|2021-02-12 13:30:00|13994.8|13993.6|13991.3|13990.1|13997.8|13996.6|13990.8|13989.6|180
1613136900000|2021-02-12 13:35:00|13991.8|13990.6|13995.3|13994.1|13995.8|13994.6|13990.8|13989.6|138
1613137200000|2021-02-12 13:40:00|13994.8|13993.6|14003.8|14002.6|14005.8|14004.6|13993.8|13992.6|231
1613137500000|2021-02-12 13:45:00|14004.3|14003.1|13997.3|13996.1|14008.8|14007.6|13996.8|13995.6|294
1613137800000|2021-02-12 13:50:00|13997.8|13996.6|13995.3|13994.1|14003.8|14002.6|13994.3|13993.1|181
1613138100000|2021-02-12 13:55:00|13995.8|13994.6|13992.8|13991.6|13996.8|13995.6|13986.3|13985.1|214
1613138400000|2021-02-12 14:00:00|13993.3|13992.1|13989.3|13988.1|13996.8|13995.6|13984.8|13983.6|196
1613138700000|2021-02-12 14:05:00|13988.8|13987.6|13987.3|13986.1|13993.8|13992.6|13984.8|13983.6|305
1613139000000|2021-02-12 14:10:00|13987.8|13986.6|13985.8|13984.6|13993.3|13992.1|13983.8|13982.6|182
1613139300000|2021-02-12 14:15:00|13986.3|13985.1|13980.3|13979.1|13988.3|13987.1|13978.8|13977.6|202
1613139600000|2021-02-12 14:20:00|13980.8|13979.6|13983.3|13982.1|13984.8|13983.6|13977.8|13976.6|124
1613139900000|2021-02-12 14:25:00|13982.8|13981.6|13989.8|13988.6|13989.8|13988.6|13982.8|13981.6|128
1613140200000|2021-02-12 14:30:00|13990.3|13989.1|13996.3|13995.1|14000.8|13999.6|13986.3|13985.1|517
1613140500000|2021-02-12 14:35:00|13995.8|13994.6|14000.3|13999.1|14005.8|14004.6|13992.3|13991.1|459
1613140800000|2021-02-12 14:40:00|13999.8|13998.6|14006.3|14005.1|14012.8|14011.6|13999.8|13998.6|578
1613141100000|2021-02-12 14:45:00|14006.8|14005.6|14016.8|14015.6|14018.3|14017.1|14006.8|14005.6|489
1613141400000|2021-02-12 14:50:00|14016.3|14015.1|14009.3|14008.1|14018.3|14017.1|14003.8|14002.6|445
1613141700000|2021-02-12 14:55:00|14009.8|14008.6|14009.3|14008.1|14016.3|14015.1|14006.8|14005.6|393
1613142000000|2021-02-12 15:00:00|14008.3|14007.1|14015.8|14014.6|14017.8|14016.6|14003.8|14002.6|389
1613142300000|2021-02-12 15:05:00|14016.3|14015.1|14016.8|14015.6|14020.8|14019.6|14008.8|14007.6|268
1613142600000|2021-02-12 15:10:00|14017.3|14016.1|14026|14024.8|14026.5|14025.3|14012.6|14011.4|322
1613142900000|2021-02-12 15:15:00|14026.5|14025.3|14016.5|14015.3|14035.5|14034.3|14014.5|14013.3|661
1613143200000|2021-02-12 15:20:00|14017.5|14016.3|14030.5|14029.3|14032.5|14031.3|14015|14013.8|294
1613143500000|2021-02-12 15:25:00|14031|14029.8|14027|14025.8|14035.5|14034.3|14024|14022.8|285
1613143800000|2021-02-12 15:30:00|14027.5|14026.3|14022.5|14021.3|14028.5|14027.3|14015.5|14014.3|370
1613144100000|2021-02-12 15:35:00|14023|14021.8|14037.5|14036.3|14045|14043.8|14023|14021.8|420
1613144400000|2021-02-12 15:40:00|14039.5|14038.3|14051|14049.8|14052|14050.8|14038|14036.8|388
1613144700000|2021-02-12 15:45:00|14051.5|14050.3|14045|14043.8|14052.5|14051.3|14042.5|14041.3|441
1613145000000|2021-02-12 15:50:00|14045.5|14044.3|14028|14026.8|14048.5|14047.3|14027|14025.8|463
1613145300000|2021-02-12 15:55:00|14028.5|14027.3|14031.5|14030.3|14039|14037.8|14028.5|14027.3|247
1613145600000|2021-02-12 16:00:00|14031|14029.8|14028.5|14027.3|14037.5|14036.3|14027|14025.8|336
1613145900000|2021-02-12 16:05:00|14028|14026.8|14026|14024.8|14030.5|14029.3|14024|14022.8|283
1613146200000|2021-02-12 16:10:00|14026.5|14025.3|14033|14031.8|14035|14033.8|14025.5|14024.3|236
1613146500000|2021-02-12 16:15:00|14033.5|14032.3|14038|14036.8|14040.5|14039.3|14033.5|14032.3|252
1613146800000|2021-02-12 16:20:00|14037.5|14036.3|14042.5|14041.3|14048|14046.8|14033.5|14032.3|388
1613147100000|2021-02-12 16:25:00|14043|14041.8|14045|14043.8|14046.5|14045.3|14040|14038.8|431
1613147400000|2021-02-12 16:30:00|14044.5|14043.3|14047.9|14045.9|14055.9|14053.9|14044.4|14042.4|1035
1613147700000|2021-02-12 16:35:00|14047.4|14045.4|14045.9|14043.9|14056.9|14054.9|14040.4|14038.4|539
1613148000000|2021-02-12 16:40:00|14046.4|14044.4|14043.9|14041.9|14049.9|14047.9|14042.9|14040.9|142
1613148300000|2021-02-12 16:45:00|14044.4|14042.4|14051.4|14049.4|14053.9|14051.9|14043.9|14041.9|117
1613148600000|2021-02-12 16:50:00|14051.9|14049.9|14049.9|14047.9|14053.9|14051.9|14048.9|14046.9|94
1613148900000|2021-02-12 16:55:00|14050.4|14048.4|14050.4|14048.4|14052.9|14050.9|14046.9|14044.9|73
1613149200000|2021-02-12 17:00:00|14050.9|14048.9|14051.9|14049.9|14055.9|14053.9|14047.9|14045.9|83
1613149500000|2021-02-12 17:05:00|14052.4|14050.4|14057.9|14055.9|14060.9|14058.9|14052.4|14050.4|245
1613149800000|2021-02-12 17:10:00|14057.4|14055.4|14061.9|14059.9|14062.9|14060.9|14055.9|14053.9|65
1613150100000|2021-02-12 17:15:00|14062.9|14060.9|14051.9|14049.9|14062.9|14060.9|14050.9|14048.9|112
1613150400000|2021-02-12 17:20:00|14052.4|14050.4|14049.4|14047.4|14052.4|14050.4|14046.4|14044.4|96
1613150700000|2021-02-12 17:25:00|14048.9|14046.9|14047.4|14045.4|14050.4|14048.4|14047.4|14045.4|83
1613151000000|2021-02-12 17:30:00|14047.9|14045.9|14042.4|14040.4|14047.9|14045.9|14041.9|14039.9|93
1613151300000|2021-02-12 17:35:00|14042.9|14040.9|14041.4|14039.4|14045.9|14043.9|14038.9|14036.9|91
1613151600000|2021-02-12 17:40:00|14040.9|14038.9|14045.9|14043.9|14045.9|14043.9|14037.4|14035.4|85
1613151900000|2021-02-12 17:45:00|14045.4|14043.4|14048.9|14046.9|14048.9|14046.9|14045.4|14043.4|71
1613152200000|2021-02-12 17:50:00|14048.4|14046.4|14041.4|14039.4|14049.9|14047.9|14041.4|14039.4|57
1613152500000|2021-02-12 17:55:00|14041.9|14039.9|14046.9|14044.9|14047.9|14045.9|14040.9|14038.9|52
1613152800000|2021-02-12 18:00:00|14046.4|14044.4|14047.9|14045.9|14047.9|14045.9|14043.9|14041.9|35
1613153100000|2021-02-12 18:05:00|14048.4|14046.4|14040.4|14038.4|14048.4|14046.4|14039.9|14037.9|83
1613153400000|2021-02-12 18:10:00|14039.9|14037.9|14039.9|14037.9|14044.9|14042.9|14038.9|14036.9|45
1613153700000|2021-02-12 18:15:00|14039.4|14037.4|14031.4|14029.4|14042.4|14040.4|14030.9|14028.9|176
1613154000000|2021-02-12 18:20:00|14031.9|14029.9|14035.4|14033.4|14040.4|14038.4|14027.9|14025.9|142
1613154300000|2021-02-12 18:25:00|14034.9|14032.9|14038.4|14036.4|14039.9|14037.9|14034.4|14032.4|32
1613154600000|2021-02-12 18:30:00|14038.9|14036.9|14042.9|14040.9|14044.9|14042.9|14037.9|14035.9|50
1613154900000|2021-02-12 18:35:00|14043.4|14041.4|14041.4|14039.4|14045.4|14043.4|14040.9|14038.9|47
1613155200000|2021-02-12 18:40:00|14041.9|14039.9|14042.9|14040.9|14044.9|14042.9|14041.4|14039.4|34
1613155500000|2021-02-12 18:45:00|14043.4|14041.4|14043.4|14041.4|14045.4|14043.4|14042.9|14040.9|48
1613155800000|2021-02-12 18:50:00|14043.9|14041.9|14039.4|14037.4|14043.9|14041.9|14037.9|14035.9|51
1613156100000|2021-02-12 18:55:00|14038.9|14036.9|14040.9|14038.9|14040.9|14038.9|14033.9|14031.9|52
1613156400000|2021-02-12 19:00:00|14040.4|14038.4|14032.9|14030.9|14041.4|14039.4|14030.4|14028.4|136
1613156700000|2021-02-12 19:05:00|14032.4|14030.4|14035.4|14033.4|14035.9|14033.9|14029.9|14027.9|39
1613157000000|2021-02-12 19:10:00|14035.9|14033.9|14034.4|14032.4|14037.4|14035.4|14032.4|14030.4|30
1613157300000|2021-02-12 19:15:00|14033.9|14031.9|14037.4|14035.4|14037.4|14035.4|14031.9|14029.9|27
1613157600000|2021-02-12 19:20:00|14037.9|14035.9|14037.4|14035.4|14040.4|14038.4|14034.9|14032.9|32
1613157900000|2021-02-12 19:25:00|14037.9|14035.9|14039.4|14037.4|14040.4|14038.4|14034.4|14032.4|14
1613158200000|2021-02-12 19:30:00|14039.9|14037.9|14042.4|14040.4|14042.4|14040.4|14037.4|14035.4|25
1613158500000|2021-02-12 19:35:00|14042.9|14040.9|14038.4|14036.4|14042.9|14040.9|14034.4|14032.4|42
1613158800000|2021-02-12 19:40:00|14037.9|14035.9|14040.4|14038.4|14042.4|14040.4|14035.4|14033.4|21
1613159100000|2021-02-12 19:45:00|14039.9|14037.9|14046.4|14044.4|14046.9|14044.9|14039.9|14037.9|46
1613159400000|2021-02-12 19:50:00|14045.9|14043.9|14048.4|14046.4|14048.4|14046.4|14044.9|14042.9|22
1613159700000|2021-02-12 19:55:00|14047.9|14045.9|14046.4|14044.4|14049.9|14047.9|14045.4|14043.4|18
1613160000000|2021-02-12 20:00:00|14046.9|14044.9|14048.4|14046.4|14049.4|14047.4|14045.4|14043.4|41
1613160300000|2021-02-12 20:05:00|14048.9|14046.9|14049.4|14047.4|14051.9|14049.9|14047.9|14045.9|43
1613160600000|2021-02-12 20:10:00|14048.9|14046.9|14049.9|14047.9|14049.9|14047.9|14047.9|14045.9|23
1613160900000|2021-02-12 20:15:00|14050.9|14048.9|14048.4|14046.4|14051.9|14049.9|14048.4|14046.4|19
1613161200000|2021-02-12 20:20:00|14048.9|14046.9|14052.4|14050.4|14053.4|14051.4|14048.4|14046.4|39
1613161500000|2021-02-12 20:25:00|14051.9|14049.9|14055.4|14053.4|14055.9|14053.9|14051.4|14049.4|46
1613161800000|2021-02-12 20:30:00|14055.9|14053.9|14056.4|14054.4|14056.9|14054.9|14052.9|14050.9|46
1613162100000|2021-02-12 20:35:00|14056.9|14054.9|14058.4|14056.4|14062.4|14060.4|14056.9|14054.9|123
1613162400000|2021-02-12 20:40:00|14058.9|14056.9|14056.9|14054.9|14061.9|14059.9|14056.9|14054.9|121
1613162700000|2021-02-12 20:45:00|14055.9|14053.9|14055.9|14053.9|14059.4|14057.4|14055.9|14053.9|160
1613163000000|2021-02-12 20:50:00|14056.4|14054.4|14062.9|14060.9|14066.9|14064.9|14056.4|14054.4|261
1613163300000|2021-02-12 20:55:00|14064.4|14062.4|14072.4|14070.4|14077.9|14075.9|14057.4|14055.4|287
1613163600000|2021-02-12 21:00:00|14079.8|14074.8|14082.1|14077.1|14094.1|14089.1|14078.7|14073.7|17
1613163900000|2021-02-12 21:05:00|14082|14077|14090.8|14085.8|14090.8|14085.8|14082|14077|0
1613164200000|2021-02-12 21:10:00|14090|14085|14092.5|14087.5|14095.1|14090.1|14089.2|14084.2|0
1613164500000|2021-02-12 21:15:00|14092.6|14087.6|14094.2|14089.2|14094.7|14089.7|14091.5|14086.5|0
1613164800000|2021-02-12 21:20:00|14094.3|14089.3|14093.3|14088.3|14094.9|14089.9|14093|14088|0
1613165100000|2021-02-12 21:25:00|14093.1|14088.1|14093.6|14088.6|14094.1|14089.1|14092.7|14087.7|0
1613165400000|2021-02-12 21:30:00|14091.3|14086.3|14087.7|14082.7|14095.3|14090.3|14086.9|14081.9|0
1613165700000|2021-02-12 21:35:00|14087.6|14082.6|14084.1|14079.1|14090.5|14085.5|14083.2|14078.2|0
1613166000000|2021-02-12 21:40:00|14084|14079|14079.6|14074.6|14084|14079|14078.3|14073.3|0
1613166300000|2021-02-12 21:45:00|14080.4|14075.4|14078.3|14073.3|14080.7|14075.7|14078.2|14073.2|0
1613166600000|2021-02-12 21:50:00|14079.1|14074.1|14081.6|14076.6|14081.6|14076.6|14078.3|14073.3|0
1613166900000|2021-02-12 21:55:00|14080.8|14075.8|14085.8|14080.8|14087.1|14082.1|14080|14075|0
1613343600000|2021-02-14 23:00:00|14097.9|14092.9|14105.8|14100.8|14108.9|14103.9|14096.7|14091.7|0
1613343900000|2021-02-14 23:05:00|14105.9|14100.9|14106.4|14101.4|14107.4|14102.4|14102.7|14097.7|0
1613344200000|2021-02-14 23:10:00|14106.5|14101.5|14104.2|14099.2|14106.5|14101.5|14099.8|14094.8|0
1613344500000|2021-02-14 23:15:00|14103.4|14098.4|14103.9|14098.9|14105|14100|14103|14098|0
1613344800000|2021-02-14 23:20:00|14104.7|14099.7|14098.5|14093.5|14104.7|14099.7|14094.3|14089.3|0
1613345100000|2021-02-14 23:25:00|14097.7|14092.7|14097.6|14092.6|14097.9|14092.9|14095|14090|0
1613345400000|2021-02-14 23:30:00|14098.4|14093.4|14088.8|14083.8|14098.4|14093.4|14088.8|14083.8|0
1613345700000|2021-02-14 23:35:00|14089.6|14084.6|14092.4|14087.4|14093.7|14088.7|14089.2|14084.2|0
1613346000000|2021-02-14 23:40:00|14092.9|14087.9|14090.6|14085.6|14092.9|14087.9|14089.3|14084.3|0
1613346300000|2021-02-14 23:45:00|14091|14086|14095.6|14090.6|14099.5|14094.5|14090.6|14085.6|0
1613346600000|2021-02-14 23:50:00|14095.5|14090.5|14094.2|14089.2|14096.3|14091.3|14092.9|14087.9|0
1613346900000|2021-02-14 23:55:00|14094.6|14089.6|14091.1|14086.1|14095.6|14090.6|14091.1|14086.1|0
1613347200000|2021-02-15 00:00:00|14091.5|14086.5|14100.4|14095.4|14101.2|14096.2|14090.3|14085.3|0
1613347500000|2021-02-15 00:05:00|14100|14095|14108.3|14103.3|14108.6|14103.6|14098.8|14093.8|0
1613347800000|2021-02-15 00:10:00|14107.9|14102.9|14105.7|14100.7|14108.3|14103.3|14104.6|14099.6|0
1613348100000|2021-02-15 00:15:00|14106.5|14101.5|14133.4|14129.4|14136.9|14132.9|14101.9|14097.9|261
1613348400000|2021-02-15 00:20:00|14136.9|14132.9|14155.9|14151.9|14161.9|14157.9|14136.9|14132.9|165
1613348700000|2021-02-15 00:25:00|14155.4|14151.4|14141.9|14137.9|14156.4|14152.4|14138.9|14134.9|46
1613349000000|2021-02-15 00:30:00|14143.4|14139.4|14137.4|14133.4|14144.9|14140.9|14135.4|14131.4|32
1613349300000|2021-02-15 00:35:00|14136.9|14132.9|14134.9|14130.9|14142.4|14138.4|14133.9|14129.9|23
1613349600000|2021-02-15 00:40:00|14134.4|14130.4|14130.4|14126.4|14134.4|14130.4|14125.4|14121.4|17
1613349900000|2021-02-15 00:45:00|14130.9|14126.9|14125.4|14121.4|14137.9|14133.9|14124.9|14120.9|19
1613350200000|2021-02-15 00:50:00|14125.9|14121.9|14126.9|14122.9|14133.4|14129.4|14125.4|14121.4|24
1613350500000|2021-02-15 00:55:00|14126.4|14122.4|14123.9|14119.9|14127.4|14123.4|14122.9|14118.9|6
1613350800000|2021-02-15 01:00:00|14124.4|14120.4|14134.4|14130.4|14137.4|14133.4|14122.9|14118.9|34
1613351100000|2021-02-15 01:05:00|14134.9|14130.9|14132.9|14128.9|14137.9|14133.9|14131.9|14127.9|18
1613351400000|2021-02-15 01:10:00|14135.9|14131.9|14138.9|14134.9|14141.9|14137.9|14134.9|14130.9|25
1613351700000|2021-02-15 01:15:00|14138.4|14134.4|14129.9|14125.9|14138.9|14134.9|14128.9|14124.9|13
1613352000000|2021-02-15 01:20:00|14130.4|14126.4|14128.9|14124.9|14133.9|14129.9|14125.9|14121.9|33
1613352300000|2021-02-15 01:25:00|14129.4|14125.4|14128.9|14124.9|14131.4|14127.4|14128.9|14124.9|7
1613352600000|2021-02-15 01:30:00|14129.4|14125.4|14135.9|14131.9|14137.4|14133.4|14125.4|14121.4|24
1613352900000|2021-02-15 01:35:00|14135.4|14131.4|14127.4|14123.4|14136.9|14132.9|14124.4|14120.4|66
1613353200000|2021-02-15 01:40:00|14127.9|14123.9|14122.4|14118.4|14127.9|14123.9|14120.4|14116.4|16
1613353500000|2021-02-15 01:45:00|14123.4|14119.4|14125.9|14121.9|14131.4|14127.4|14123.4|14119.4|14
1613353800000|2021-02-15 01:50:00|14125.4|14121.4|14124.4|14120.4|14129.9|14125.9|14123.9|14119.9|10
1613354100000|2021-02-15 01:55:00|14123.9|14119.9|14129.4|14125.4|14129.9|14125.9|14123.9|14119.9|10
1613354400000|2021-02-15 02:00:00|14129.9|14125.9|14135.9|14131.9|14138.4|14134.4|14129.4|14125.4|13
1613354700000|2021-02-15 02:05:00|14136.4|14132.4|14138.9|14134.9|14139.9|14135.9|14136.4|14132.4|6
1613355000000|2021-02-15 02:10:00|14138.4|14134.4|14138.9|14134.9|14139.9|14135.9|14135.9|14131.9|18
1613355300000|2021-02-15 02:15:00|14139.4|14135.4|14141.4|14137.4|14141.9|14137.9|14137.9|14133.9|14
1613355600000|2021-02-15 02:20:00|14141.9|14137.9|14145.4|14141.4|14145.4|14141.4|14141.4|14137.4|17
1613355900000|2021-02-15 02:25:00|14144.9|14140.9|14139.4|14135.4|14144.9|14140.9|14139.4|14135.4|17
1613356200000|2021-02-15 02:30:00|14139.9|14135.9|14138.4|14134.4|14140.4|14136.4|14137.9|14133.9|14
1613356500000|2021-02-15 02:35:00|14138.9|14134.9|14134.9|14130.9|14138.9|14134.9|14133.9|14129.9|20
1613356800000|2021-02-15 02:40:00|14134.4|14130.4|14134.4|14130.4|14134.9|14130.9|14133.9|14129.9|1
1613357100000|2021-02-15 02:45:00|14134.9|14130.9|14136.9|14132.9|14136.9|14132.9|14134.4|14130.4|18
1613357400000|2021-02-15 02:50:00|14137.4|14133.4|14135.4|14131.4|14137.4|14133.4|14135.4|14131.4|2
1613357700000|2021-02-15 02:55:00|14134.9|14130.9|14134.9|14130.9|14136.4|14132.4|14133.9|14129.9|14
1613358000000|2021-02-15 03:00:00|14135.4|14131.4|14133.9|14129.9|14135.9|14131.9|14133.9|14129.9|6
1613358300000|2021-02-15 03:05:00|14133.4|14129.4|14130.4|14126.4|14133.4|14129.4|14128.9|14124.9|28
1613358600000|2021-02-15 03:10:00|14129.9|14125.9|14131.4|14127.4|14131.4|14127.4|14129.4|14125.4|11
1613358900000|2021-02-15 03:15:00|14131.9|14127.9|14132.4|14128.4|14136.4|14132.4|14131.9|14127.9|17
1613359200000|2021-02-15 03:20:00|14132.9|14128.9|14132.9|14128.9|14134.9|14130.9|14131.9|14127.9|5
1613359500000|2021-02-15 03:25:00|14132.4|14128.4|14132.4|14128.4|14132.9|14128.9|14131.9|14127.9|5
1613359800000|2021-02-15 03:30:00|14132.9|14128.9|14134.9|14130.9|14134.9|14130.9|14132.4|14128.4|13
1613360100000|2021-02-15 03:35:00|14135.4|14131.4|14138.9|14134.9|14138.9|14134.9|14135.4|14131.4|4
1613360400000|2021-02-15 03:40:00|14139.4|14135.4|14139.9|14135.9|14141.9|14137.9|14138.4|14134.4|10
1613360700000|2021-02-15 03:45:00|14140.4|14136.4|14143.9|14139.9|14144.4|14140.4|14140.4|14136.4|10
1613361000000|2021-02-15 03:50:00|14143.4|14139.4|14142.4|14138.4|14143.9|14139.9|14142.4|14138.4|1
1613361300000|2021-02-15 03:55:00|14142.9|14138.9|14146.4|14142.4|14146.4|14142.4|14142.9|14138.9|3
1613361600000|2021-02-15 04:00:00|14147.4|14143.4|14147.9|14143.9|14149.4|14145.4|14146.9|14142.9|8
1613361900000|2021-02-15 04:05:00|14148.4|14144.4|14155.4|14151.4|14157.4|14153.4|14146.9|14142.9|43
1613362200000|2021-02-15 04:10:00|14155.9|14151.9|14151.4|14147.4|14156.4|14152.4|14150.9|14146.9|18
1613362500000|2021-02-15 04:15:00|14151.9|14147.9|14154.4|14150.4|14156.4|14152.4|14150.4|14146.4|51
1613362800000|2021-02-15 04:20:00|14153.9|14149.9|14151.9|14147.9|14153.9|14149.9|14148.9|14144.9|23
1613363100000|2021-02-15 04:25:00|14151.4|14147.4|14149.9|14145.9|14151.4|14147.4|14148.4|14144.4|4
1613363400000|2021-02-15 04:30:00|14150.4|14146.4|14147.4|14143.4|14150.4|14146.4|14146.9|14142.9|12
1613363700000|2021-02-15 04:35:00|14147.9|14143.9|14149.4|14145.4|14150.9|14146.9|14147.9|14143.9|4
1613364000000|2021-02-15 04:40:00|14148.9|14144.9|14147.4|14143.4|14148.9|14144.9|14147.4|14143.4|4
1613364300000|2021-02-15 04:45:00|14146.9|14142.9|14142.9|14138.9|14146.9|14142.9|14139.4|14135.4|29
1613364600000|2021-02-15 04:50:00|14142.4|14138.4|14144.4|14140.4|14144.4|14140.4|14140.9|14136.9|6
1613364900000|2021-02-15 04:55:00|14143.4|14139.4|14143.4|14139.4|14144.4|14140.4|14142.4|14138.4|4
1613365200000|2021-02-15 05:00:00|14143.9|14139.9|14142.9|14138.9|14146.9|14142.9|14142.4|14138.4|29
1613365500000|2021-02-15 05:05:00|14142.4|14138.4|14140.9|14136.9|14144.4|14140.4|14140.9|14136.9|17
1613365800000|2021-02-15 05:10:00|14141.4|14137.4|14141.9|14137.9|14142.9|14138.9|14141.4|14137.4|1
1613366100000|2021-02-15 05:15:00|14142.4|14138.4|14142.9|14138.9|14144.4|14140.4|14140.9|14136.9|10
1613366400000|2021-02-15 05:20:00|14144.4|14140.4|14142.9|14138.9|14146.9|14142.9|14142.9|14138.9|8
1613366700000|2021-02-15 05:25:00|14142.4|14138.4|14139.9|14135.9|14143.9|14139.9|14139.9|14135.9|15
1613367000000|2021-02-15 05:30:00|14140.9|14136.9|14140.9|14136.9|14140.9|14136.9|14138.4|14134.4|6
1613367300000|2021-02-15 05:35:00|14140.4|14136.4|14140.9|14136.9|14141.4|14137.4|14139.4|14135.4|12
1613367600000|2021-02-15 05:40:00|14140.4|14136.4|14144.4|14140.4|14144.4|14140.4|14140.4|14136.4|7
1613367900000|2021-02-15 05:45:00|14145.9|14141.9|14146.9|14142.9|14147.4|14143.4|14144.4|14140.4|15
1613368200000|2021-02-15 05:50:00|14147.4|14143.4|14144.9|14140.9|14147.4|14143.4|14144.9|14140.9|6
1613368500000|2021-02-15 05:55:00|14145.4|14141.4|14145.4|14141.4|14147.9|14143.9|14144.9|14140.9|9
1613368800000|2021-02-15 06:00:00|14145.9|14141.9|14147.9|14143.9|14149.4|14145.4|14145.4|14141.4|17
1613369100000|2021-02-15 06:05:00|14148.4|14144.4|14151.4|14147.4|14152.9|14148.9|14148.4|14144.4|25
1613369400000|2021-02-15 06:10:00|14150.9|14146.9|14156.9|14152.9|14157.4|14153.4|14149.4|14145.4|74
1613369700000|2021-02-15 06:15:00|14157.4|14153.4|14159.9|14155.9|14160.4|14156.4|14156.9|14152.9|50
1613370000000|2021-02-15 06:20:00|14160.4|14156.4|14160.9|14156.9|14162.4|14158.4|14158.4|14154.4|39
1613370300000|2021-02-15 06:25:00|14160.4|14156.4|14153.4|14149.4|14160.9|14156.9|14152.4|14148.4|38
1613370600000|2021-02-15 06:30:00|14153.9|14149.9|14150.9|14146.9|14156.4|14152.4|14147.4|14143.4|51
1613370900000|2021-02-15 06:35:00|14151.4|14147.4|14154.4|14150.4|14154.4|14150.4|14150.9|14146.9|17
1613371200000|2021-02-15 06:40:00|14154.9|14150.9|14158.4|14154.4|14158.4|14154.4|14152.9|14148.9|26
1613371500000|2021-02-15 06:45:00|14158.9|14154.9|14155.4|14151.4|14161.9|14157.9|14154.4|14150.4|45
1613371800000|2021-02-15 06:50:00|14154.9|14150.9|14154.9|14150.9|14156.9|14152.9|14152.9|14148.9|42
1613372100000|2021-02-15 06:55:00|14154.4|14150.4|14152.9|14148.9|14156.9|14152.9|14151.4|14147.4|44
1613372400000|2021-02-15 07:00:00|14151.9|14149.9|14145.9|14143.9|14153.4|14151.4|14143.9|14141.9|237
1613372700000|2021-02-15 07:05:00|14144.4|14142.4|14142.4|14140.4|14145.9|14143.9|14135.4|14133.4|223
1613373000000|2021-02-15 07:10:00|14143.9|14141.9|14140.4|14138.4|14145.4|14143.4|14137.9|14135.9|99
1613373300000|2021-02-15 07:15:00|14140.9|14138.9|14140.9|14138.9|14142.9|14140.9|14136.9|14134.9|71
1613373600000|2021-02-15 07:20:00|14141.4|14139.4|14142.9|14140.9|14147.4|14145.4|14136.9|14134.9|202
1613373900000|2021-02-15 07:25:00|14142.4|14140.4|14144.4|14142.4|14147.4|14145.4|14138.4|14136.4|159
1613374200000|2021-02-15 07:30:00|14144.9|14142.9|14139.9|14137.9|14147.4|14145.4|14138.9|14136.9|203
1613374500000|2021-02-15 07:35:00|14141.4|14139.4|14139.4|14137.4|14143.9|14141.9|14137.4|14135.4|124
1613374800000|2021-02-15 07:40:00|14139.9|14137.9|14134.9|14132.9|14140.9|14138.9|14132.4|14130.4|151
1613375100000|2021-02-15 07:45:00|14135.9|14133.9|14134.4|14132.4|14135.9|14133.9|14129.4|14127.4|145
1613375400000|2021-02-15 07:50:00|14134.9|14132.9|14135.4|14133.4|14136.9|14134.9|14130.9|14128.9|62
1613375700000|2021-02-15 07:55:00|14135.9|14133.9|14141.9|14139.9|14146.9|14144.9|14134.4|14132.4|392
1613376000000|2021-02-15 08:00:00|14142.5|14141.3|14116.5|14115.3|14142.5|14141.3|14102|14100.8|1783
1613376300000|2021-02-15 08:05:00|14118|14116.8|14096.5|14095.3|14121.5|14120.3|14094.5|14093.3|1153
1613376600000|2021-02-15 08:10:00|14096|14094.8|14101|14099.8|14112|14110.8|14096|14094.8|682
1613376900000|2021-02-15 08:15:00|14100.5|14099.3|14087.5|14086.3|14110.5|14109.3|14084.5|14083.3|1007
1613377200000|2021-02-15 08:20:00|14087|14085.8|14108.5|14107.3|14109|14107.8|14086.5|14085.3|600
1613377500000|2021-02-15 08:25:00|14108|14106.8|14088|14086.8|14108|14106.8|14082.5|14081.3|753
1613377800000|2021-02-15 08:30:00|14087.5|14086.3|14088.5|14087.3|14097|14095.8|14086|14084.8|373
1613378100000|2021-02-15 08:35:00|14088|14086.8|14090.5|14089.3|14101.5|14100.3|14085|14083.8|434
1613378400000|2021-02-15 08:40:00|14089.5|14088.3|14094.5|14093.3|14099|14097.8|14086.5|14085.3|239
1613378700000|2021-02-15 08:45:00|14094|14092.8|14107|14105.8|14107.5|14106.3|14092|14090.8|480
1613379000000|2021-02-15 08:50:00|14107.5|14106.3|14101|14099.8|14108.5|14107.3|14097.5|14096.3|264
1613379300000|2021-02-15 08:55:00|14101.5|14100.3|14110.5|14109.3|14111.5|14110.3|14099.5|14098.3|256
1613379600000|2021-02-15 09:00:00|14109.5|14108.3|14104|14102.8|14115|14113.8|14103.5|14102.3|324
1613379900000|2021-02-15 09:05:00|14104.5|14103.3|14105|14103.8|14109|14107.8|14101|14099.8|221
1613380200000|2021-02-15 09:10:00|14104.5|14103.3|14106.5|14105.3|14111.5|14110.3|14101.5|14100.3|169
1613380500000|2021-02-15 09:15:00|14107|14105.8|14103|14101.8|14112|14110.8|14102.5|14101.3|192
1613380800000|2021-02-15 09:20:00|14103.5|14102.3|14093|14091.8|14104.5|14103.3|14091|14089.8|402
1613381100000|2021-02-15 09:25:00|14093.5|14092.3|14093.5|14092.3|14097.5|14096.3|14089.5|14088.3|228
1613381400000|2021-02-15 09:30:00|14093|14091.8|14091|14089.8|14094.5|14093.3|14086|14084.8|253
1613381700000|2021-02-15 09:35:00|14091.5|14090.3|14086.5|14085.3|14094|14092.8|14084.5|14083.3|243
1613382000000|2021-02-15 09:40:00|14087|14085.8|14092|14090.8|14092.5|14091.3|14080|14078.8|470
1613382300000|2021-02-15 09:45:00|14092.5|14091.3|14089.5|14088.3|14094.5|14093.3|14086|14084.8|412
1613382600000|2021-02-15 09:50:00|14090|14088.8|14088.5|14087.3|14090|14088.8|14085|14083.8|124
1613382900000|2021-02-15 09:55:00|14088|14086.8|14088.5|14087.3|14090|14088.8|14081|14079.8|192
1613383200000|2021-02-15 10:00:00|14089|14087.8|14084.5|14083.3|14089.5|14088.3|14083|14081.8|164
1613383500000|2021-02-15 10:05:00|14084|14082.8|14081|14079.8|14085.5|14084.3|14076|14074.8|351
1613383800000|2021-02-15 10:10:00|14080.5|14079.3|14079|14077.8|14081.5|14080.3|14075|14073.8|217
1613384100000|2021-02-15 10:15:00|14078.5|14077.3|14085.5|14084.3|14086.5|14085.3|14074.5|14073.3|237
1613384400000|2021-02-15 10:20:00|14086|14084.8|14100.5|14099.3|14101.5|14100.3|14086|14084.8|651
1613384700000|2021-02-15 10:25:00|14101|14099.8|14101.5|14100.3|14102.5|14101.3|14096.5|14095.3|459
1613385000000|2021-02-15 10:30:00|14101|14099.8|14099|14097.8|14103|14101.8|14097.5|14096.3|225
1613385300000|2021-02-15 10:35:00|14099.5|14098.3|14097|14095.8|14103|14101.8|14096|14094.8|163
1613385600000|2021-02-15 10:40:00|14097.5|14096.3|14099.5|14098.3|14100.5|14099.3|14093|14091.8|154
1613385900000|2021-02-15 10:45:00|14099|14097.8|14097|14095.8|14099.5|14098.3|14094.5|14093.3|252
1613386200000|2021-02-15 10:50:00|14097.5|14096.3|14096|14094.8|14101.5|14100.3|14094.5|14093.3|139
1613386500000|2021-02-15 10:55:00|14096.5|14095.3|14094|14092.8|14100|14098.8|14093.5|14092.3|98
1613386800000|2021-02-15 11:00:00|14093.5|14092.3|14083.5|14082.3|14094.5|14093.3|14082.5|14081.3|230
1613387100000|2021-02-15 11:05:00|14083|14081.8|14086.5|14085.3|14087.5|14086.3|14082|14080.8|143
1613387400000|2021-02-15 11:10:00|14085.5|14084.3|14094|14092.8|14094.5|14093.3|14085.5|14084.3|143
1613387700000|2021-02-15 11:15:00|14093.5|14092.3|14100|14098.8|14101.5|14100.3|14090.5|14089.3|495
1613388000000|2021-02-15 11:20:00|14099.5|14098.3|14097|14095.8|14102|14100.8|14096.5|14095.3|109
1613388300000|2021-02-15 11:25:00|14097.5|14096.3|14103|14101.8|14103|14101.8|14094.5|14093.3|227
1613388600000|2021-02-15 11:30:00|14102.5|14101.3|14101|14099.8|14102.5|14101.3|14098|14096.8|80
1613388900000|2021-02-15 11:35:00|14100.5|14099.3|14101.5|14100.3|14103|14101.8|14098.5|14097.3|90
1613389200000|2021-02-15 11:40:00|14102|14100.8|14099|14097.8|14102.5|14101.3|14099|14097.8|77
1613389500000|2021-02-15 11:45:00|14099.5|14098.3|14098|14096.8|14099.5|14098.3|14097.5|14096.3|84
1613389800000|2021-02-15 11:50:00|14098.5|14097.3|14104|14102.8|14106.5|14105.3|14098|14096.8|285
1613390100000|2021-02-15 11:55:00|14104.5|14103.3|14107.5|14106.3|14107.5|14106.3|14103.5|14102.3|103
1613390400000|2021-02-15 12:00:00|14107|14105.8|14102.5|14101.3|14107|14105.8|14100.5|14099.3|208
1613390700000|2021-02-15 12:05:00|14102|14100.8|14099.5|14098.3|14102.5|14101.3|14097.5|14096.3|172
1613391000000|2021-02-15 12:10:00|14100|14098.8|14097|14095.8|14102|14100.8|14096.5|14095.3|126
1613391300000|2021-02-15 12:15:00|14096.5|14095.3|14098.5|14097.3|14101.5|14100.3|14095.5|14094.3|96
1613391600000|2021-02-15 12:20:00|14099|14097.8|14102|14100.8|14102|14100.8|14098|14096.8|109
1613391900000|2021-02-15 12:25:00|14102.5|14101.3|14102.5|14101.3|14103.5|14102.3|14100.5|14099.3|75
1613392200000|2021-02-15 12:30:00|14102|14100.8|14106|14104.8|14108.5|14107.3|14102|14100.8|135
1613392500000|2021-02-15 12:35:00|14106.5|14105.3|14104|14102.8|14106.5|14105.3|14103.5|14102.3|51
1613392800000|2021-02-15 12:40:00|14104.3|14103.1|14091.3|14090.1|14104.3|14103.1|14090.8|14089.6|166
1613393100000|2021-02-15 12:45:00|14090.8|14089.6|14089.3|14088.1|14093.8|14092.6|14089.3|14088.1|134
1613393400000|2021-02-15 12:50:00|14088.8|14087.6|14093.3|14092.1|14096.3|14095.1|14088.3|14087.1|174
1613393700000|2021-02-15 12:55:00|14093.8|14092.6|14091.8|14090.6|14093.8|14092.6|14089.8|14088.6|99
1613394000000|2021-02-15 13:00:00|14091.3|14090.1|14094.3|14093.1|14094.3|14093.1|14089.8|14088.6|122
1613394300000|2021-02-15 13:05:00|14093.8|14092.6|14096.8|14095.6|14099.3|14098.1|14093.3|14092.1|165
1613394600000|2021-02-15 13:10:00|14097.3|14096.1|14096.3|14095.1|14097.8|14096.6|14093.3|14092.1|156
1613394900000|2021-02-15 13:15:00|14095.8|14094.6|14097.3|14096.1|14098.3|14097.1|14093.8|14092.6|56
1613395200000|2021-02-15 13:20:00|14096.8|14095.6|14096.3|14095.1|14098.8|14097.6|14094.8|14093.6|91
1613395500000|2021-02-15 13:25:00|14096.8|14095.6|14103.3|14102.1|14103.8|14102.6|14096.3|14095.1|217
1613395800000|2021-02-15 13:30:00|14102.8|14101.6|14105.8|14104.6|14106.3|14105.1|14101.8|14100.6|208
1613396100000|2021-02-15 13:35:00|14106.3|14105.1|14107.3|14106.1|14110.3|14109.1|14105.8|14104.6|133
1613396400000|2021-02-15 13:40:00|14107.8|14106.6|14111.3|14110.1|14111.8|14110.6|14106.8|14105.6|247
1613396700000|2021-02-15 13:45:00|14111.8|14110.6|14111.8|14110.6|14114.8|14113.6|14111.3|14110.1|242
1613397000000|2021-02-15 13:50:00|14112.3|14111.1|14109.3|14108.1|14112.3|14111.1|14105.3|14104.1|170
1613397300000|2021-02-15 13:55:00|14109.8|14108.6|14109.3|14108.1|14110.8|14109.6|14106.3|14105.1|163
1613397600000|2021-02-15 14:00:00|14107.8|14106.6|14113.3|14112.1|14114.3|14113.1|14105.8|14104.6|155
1613397900000|2021-02-15 14:05:00|14112.8|14111.6|14115.3|14114.1|14117.8|14116.6|14112.8|14111.6|190
1613398200000|2021-02-15 14:10:00|14114.8|14113.6|14109.3|14108.1|14116.8|14115.6|14108.8|14107.6|167
1613398500000|2021-02-15 14:15:00|14109.8|14108.6|14107.8|14106.6|14109.8|14108.6|14107.8|14106.6|96
1613398800000|2021-02-15 14:20:00|14108.3|14107.1|14109.3|14108.1|14110.8|14109.6|14107.8|14106.6|105
1613399100000|2021-02-15 14:25:00|14109.8|14108.6|14110.8|14109.6|14111.8|14110.6|14109.3|14108.1|83
1613399400000|2021-02-15 14:30:00|14111.3|14110.1|14107.8|14106.6|14111.8|14110.6|14106.8|14105.6|97
1613399700000|2021-02-15 14:35:00|14108.3|14107.1|14109.3|14108.1|14111.8|14110.6|14107.3|14106.1|132
1613400000000|2021-02-15 14:40:00|14109.8|14108.6|14114.8|14113.6|14118.3|14117.1|14109.8|14108.6|271
1613400300000|2021-02-15 14:45:00|14115.3|14114.1|14111.8|14110.6|14117.3|14116.1|14110.8|14109.6|200
1613400600000|2021-02-15 14:50:00|14112.3|14111.1|14110.8|14109.6|14112.8|14111.6|14108.8|14107.6|167
1613400900000|2021-02-15 14:55:00|14111.3|14110.1|14108.8|14107.6|14113.8|14112.6|14108.8|14107.6|115
1613401200000|2021-02-15 15:00:00|14109.3|14108.1|14109.3|14108.1|14111.8|14110.6|14108.8|14107.6|106
1613401500000|2021-02-15 15:05:00|14109.8|14108.6|14117.3|14116.1|14118.8|14117.6|14108.3|14107.1|288
1613401800000|2021-02-15 15:10:00|14116.8|14115.6|14109.3|14108.1|14117.8|14116.6|14106.8|14105.6|313
1613402100000|2021-02-15 15:15:00|14109.8|14108.6|14104.8|14103.6|14110.3|14109.1|14103.3|14102.1|199
1613402400000|2021-02-15 15:20:00|14104.3|14103.1|14105.8|14104.6|14110.3|14109.1|14104.3|14103.1|166
1613402700000|2021-02-15 15:25:00|14105.3|14104.1|14106.8|14105.6|14108.8|14107.6|14102.3|14101.1|129
1613403000000|2021-02-15 15:30:00|14106.3|14105.1|14098.3|14097.1|14107.3|14106.1|14097.3|14096.1|207
1613403300000|2021-02-15 15:35:00|14098.8|14097.6|14103.3|14102.1|14104.3|14103.1|14098.3|14097.1|70
1613403600000|2021-02-15 15:40:00|14102.8|14101.6|14102.3|14101.1|14104.3|14103.1|14102.3|14101.1|123
1613403900000|2021-02-15 15:45:00|14102.8|14101.6|14104.8|14103.6|14107.8|14106.6|14102.3|14101.1|187
1613404200000|2021-02-15 15:50:00|14105.3|14104.1|14108.3|14107.1|14109.8|14108.6|14104.3|14103.1|165
1613404500000|2021-02-15 15:55:00|14108.8|14107.6|14118.8|14117.6|14120.3|14119.1|14105.8|14104.6|374
1613404800000|2021-02-15 16:00:00|14118.3|14117.1|14120.3|14119.1|14125.3|14124.1|14117.8|14116.6|424
1613405100000|2021-02-15 16:05:00|14119.8|14118.6|14118.3|14117.1|14121.3|14120.1|14117.8|14116.6|212
1613405400000|2021-02-15 16:10:00|14118.8|14117.6|14124.3|14123.1|14124.3|14123.1|14118.3|14117.1|204
1613405700000|2021-02-15 16:15:00|14123.8|14122.6|14128.3|14127.1|14131.3|14130.1|14121.3|14120.1|503
1613406000000|2021-02-15 16:20:00|14127.8|14126.6|14125.8|14124.6|14130.3|14129.1|14123.8|14122.6|333
1613406300000|2021-02-15 16:25:00|14125.3|14124.1|14122.3|14121.1|14127.8|14126.6|14121.3|14120.1|413
1613406600000|2021-02-15 16:30:00|14122.2|14120.2|14113.2|14111.2|14123.7|14121.7|14111.2|14109.2|1043
1613406900000|2021-02-15 16:35:00|14114.7|14112.7|14119.7|14117.7|14120.2|14118.2|14110.2|14108.2|484
1613407200000|2021-02-15 16:40:00|14120.2|14118.2|14118.7|14116.7|14122.7|14120.7|14116.7|14114.7|222
1613407500000|2021-02-15 16:45:00|14118.2|14116.2|14123.2|14121.2|14123.7|14121.7|14118.2|14116.2|87
1613407800000|2021-02-15 16:50:00|14123.7|14121.7|14125.7|14123.7|14126.7|14124.7|14121.7|14119.7|131
1613408100000|2021-02-15 16:55:00|14125.2|14123.2|14128.2|14126.2|14130.2|14128.2|14124.7|14122.7|175
1613408400000|2021-02-15 17:00:00|14128.7|14126.7|14122.2|14120.2|14128.7|14126.7|14122.2|14120.2|68
1613408700000|2021-02-15 17:05:00|14122.7|14120.7|14121.7|14119.7|14123.7|14121.7|14120.7|14118.7|76
1613409000000|2021-02-15 17:10:00|14122.2|14120.2|14118.2|14116.2|14124.2|14122.2|14118.2|14116.2|81
1613409300000|2021-02-15 17:15:00|14117.7|14115.7|14119.7|14117.7|14122.2|14120.2|14117.7|14115.7|38
1613409600000|2021-02-15 17:20:00|14120.2|14118.2|14121.7|14119.7|14122.7|14120.7|14118.2|14116.2|80
1613409900000|2021-02-15 17:25:00|14122.2|14120.2|14122.2|14120.2|14123.7|14121.7|14121.7|14119.7|19
1613410200000|2021-02-15 17:30:00|14122.7|14120.7|14122.7|14120.7|14125.2|14123.2|14121.7|14119.7|41
1613410500000|2021-02-15 17:35:00|14123.2|14121.2|14125.2|14123.2|14125.2|14123.2|14122.7|14120.7|20
1613410800000|2021-02-15 17:40:00|14125.7|14123.7|14126.7|14124.7|14127.2|14125.2|14124.2|14122.2|24
1613411100000|2021-02-15 17:45:00|14127.2|14125.2|14128.2|14126.2|14129.7|14127.7|14126.2|14124.2|49
1613411400000|2021-02-15 17:50:00|14127.7|14125.7|14127.2|14125.2|14129.2|14127.2|14126.2|14124.2|54
1613411700000|2021-02-15 17:55:00|14127.7|14125.7|14129.7|14127.7|14130.2|14128.2|14126.7|14124.7|28
1613412000000|2021-02-15 18:00:00|14129.2|14127.2|14129.2|14127.2|14130.7|14128.7|14129.2|14127.2|56
1613412300000|2021-02-15 18:05:00|14129.7|14127.7|14127.7|14125.7|14130.2|14128.2|14124.7|14122.7|126
1613412600000|2021-02-15 18:10:00|14127.2|14125.2|14124.2|14122.2|14127.7|14125.7|14123.7|14121.7|18
1613412900000|2021-02-15 18:15:00|14123.7|14121.7|14123.7|14121.7|14124.7|14122.7|14122.7|14120.7|8
1613413200000|2021-02-15 18:20:00|14123.2|14121.2|14123.7|14121.7|14124.2|14122.2|14123.2|14121.2|9
1613413500000|2021-02-15 18:25:00|14123.2|14121.2|14122.2|14120.2|14125.2|14123.2|14122.2|14120.2|34
1613413800000|2021-02-15 18:30:00|14122.7|14120.7|14124.2|14122.2|14124.2|14122.2|14121.7|14119.7|19
1613414100000|2021-02-15 18:35:00|14124.7|14122.7|14124.2|14122.2|14125.2|14123.2|14124.2|14122.2|5
1613414400000|2021-02-15 18:40:00|14123.7|14121.7|14122.2|14120.2|14124.7|14122.7|14122.2|14120.2|23
1613414700000|2021-02-15 18:45:00|14121.7|14119.7|14124.7|14122.7|14124.7|14122.7|14121.7|14119.7|7
1613415000000|2021-02-15 18:50:00|14124.2|14122.2|14124.7|14122.7|14125.7|14123.7|14124.2|14122.2|18
1613415300000|2021-02-15 18:55:00|14125.2|14123.2|14124.2|14122.2|14125.2|14123.2|14123.2|14121.2|13
1613415600000|2021-02-15 19:00:00|14124.7|14122.7|14129.2|14127.2|14130.2|14128.2|14124.2|14122.2|20
1613415900000|2021-02-15 19:05:00|14129.7|14127.7|14128.7|14126.7|14130.7|14128.7|14128.7|14126.7|16
1613416200000|2021-02-15 19:10:00|14128.2|14126.2|14128.2|14126.2|14128.2|14126.2|14127.7|14125.7|1
1613416500000|2021-02-15 19:15:00|14128.7|14126.7|14126.2|14124.2|14128.7|14126.7|14125.2|14123.2|14
1613416800000|2021-02-15 19:20:00|14125.7|14123.7|14128.7|14126.7|14128.7|14126.7|14125.7|14123.7|15
1613417100000|2021-02-15 19:25:00|14128.2|14126.2|14129.2|14127.2|14133.7|14131.7|14128.2|14126.2|111
1613417400000|2021-02-15 19:30:00|14130.7|14128.7|14125.2|14123.2|14130.7|14128.7|14125.2|14123.2|25
1613417700000|2021-02-15 19:35:00|14124.7|14122.7|14125.7|14123.7|14125.7|14123.7|14124.7|14122.7|9
1613418000000|2021-02-15 19:40:00|14125.2|14123.2|14127.7|14125.7|14127.7|14125.7|14125.2|14123.2|8
1613418300000|2021-02-15 19:45:00|14127.2|14125.2|14125.2|14123.2|14127.2|14125.2|14125.2|14123.2|20
1613418600000|2021-02-15 19:50:00|14125.7|14123.7|14126.2|14124.2|14126.7|14124.7|14125.2|14123.2|3
1613418900000|2021-02-15 19:55:00|14125.7|14123.7|14122.2|14120.2|14125.7|14123.7|14122.2|14120.2|32
1613419200000|2021-02-15 20:00:00|14121.7|14119.7|14122.2|14120.2|14123.7|14121.7|14120.7|14118.7|42
1613419500000|2021-02-15 20:05:00|14121.7|14119.7|14122.2|14120.2|14122.7|14120.7|14121.7|14119.7|8
1613419800000|2021-02-15 20:10:00|14123.2|14121.2|14120.7|14118.7|14123.2|14121.2|14120.7|14118.7|15
1613420100000|2021-02-15 20:15:00|14120.2|14118.2|14120.2|14118.2|14120.7|14118.7|14118.7|14116.7|15
1613420400000|2021-02-15 20:20:00|14120.7|14118.7|14122.7|14120.7|14125.2|14123.2|14120.7|14118.7|16
1613420700000|2021-02-15 20:25:00|14123.2|14121.2|14129.7|14127.7|14130.2|14128.2|14123.2|14121.2|38
1613421000000|2021-02-15 20:30:00|14130.2|14128.2|14127.7|14125.7|14131.7|14129.7|14127.7|14125.7|55
1613421300000|2021-02-15 20:35:00|14127.2|14125.2|14128.2|14126.2|14129.2|14127.2|14126.2|14124.2|15
1613421600000|2021-02-15 20:40:00|14128.7|14126.7|14126.7|14124.7|14130.2|14128.2|14126.7|14124.7|28
1613421900000|2021-02-15 20:45:00|14127.2|14125.2|14126.2|14124.2|14131.2|14129.2|14124.2|14122.2|75
1613422200000|2021-02-15 20:50:00|14125.7|14123.7|14122.7|14120.7|14127.2|14125.2|14120.7|14118.7|119
1613422500000|2021-02-15 20:55:00|14123.2|14121.2|14125.7|14123.7|14125.7|14123.7|14117.2|14115.2|135
1613422800000|2021-02-15 21:00:00|14127.2|14122.2|14126.7|14121.7|14127.3|14122.3|14126.7|14121.7|15
1613423100000|2021-02-15 21:05:00|14126.6|14121.6|14126.3|14121.3|14126.6|14121.6|14126.3|14121.3|0
1613423400000|2021-02-15 21:10:00|14126.4|14121.4|14126.6|14121.6|14126.6|14121.6|14126.4|14121.4|0
1613423700000|2021-02-15 21:15:00|14126.7|14121.7|14126.3|14121.3|14126.9|14121.9|14126.3|14121.3|0
1613424000000|2021-02-15 21:20:00|14126.4|14121.4|14126|14121|14126.4|14121.4|14126|14121|0
1613424300000|2021-02-15 21:25:00|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|0
1613424900000|2021-02-15 21:35:00|14125.5|14120.5|14125.5|14120.5|14125.5|14120.5|14125.5|14120.5|0
1613425500000|2021-02-15 21:45:00|14125.6|14120.6|14125.6|14120.6|14125.6|14120.6|14125.6|14120.6|0
1613425800000|2021-02-15 21:50:00|14125.5|14120.5|14125.5|14120.5|14125.5|14120.5|14125.4|14120.4|0
1613426100000|2021-02-15 21:55:00|14125.6|14120.6|14125.7|14120.7|14125.7|14120.7|14125.6|14120.6|0
1613426400000|2021-02-15 22:00:00|14125.8|14120.8|14125.6|14120.6|14125.8|14120.8|14125.6|14120.6|0
1613426700000|2021-02-15 22:05:00|14125.7|14120.7|14125.8|14120.8|14125.8|14120.8|14125.7|14120.7|0
1613427300000|2021-02-15 22:15:00|14125.7|14120.7|14125.7|14120.7|14125.7|14120.7|14125.7|14120.7|0
1613427600000|2021-02-15 22:20:00|14126|14121|14126|14121|14126|14121|14126|14121|0
1613427900000|2021-02-15 22:25:00|14126.1|14121.1|14126|14121|14126.1|14121.1|14126|14121|0
1613428200000|2021-02-15 22:30:00|14125.9|14120.9|14125.9|14120.9|14125.9|14120.9|14125.9|14120.9|0
1613428500000|2021-02-15 22:35:00|14126|14121|14126.3|14121.3|14126.3|14121.3|14126|14121|0
1613428800000|2021-02-15 22:40:00|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|14126.2|14121.2|0
1613429100000|2021-02-15 22:45:00|14126.1|14121.1|14126.4|14121.4|14126.4|14121.4|14126.1|14121.1|0
1613430000000|2021-02-15 23:00:00|14132.5|14127.5|14131.5|14126.5|14134.4|14129.4|14128.2|14123.2|0
1613430300000|2021-02-15 23:05:00|14130.7|14125.7|14131.9|14126.9|14134.9|14129.9|14130.3|14125.3|0
1613430600000|2021-02-15 23:10:00|14132.7|14127.7|14126.4|14121.4|14132.7|14127.7|14125.4|14120.4|0
1613430900000|2021-02-15 23:15:00|14126.8|14121.8|14124.7|14119.7|14127.5|14122.5|14124.7|14119.7|0
1613431200000|2021-02-15 23:20:00|14125.1|14120.1|14123.7|14118.7|14125.5|14120.5|14122.9|14117.9|0
1613431500000|2021-02-15 23:25:00|14124|14119|14123.3|14118.3|14126|14121|14122.5|14117.5|0
1613431800000|2021-02-15 23:30:00|14124.9|14119.9|14122.6|14117.6|14124.9|14119.9|14122.6|14117.6|0
1613432100000|2021-02-15 23:35:00|14123|14118|14125.8|14120.8|14126.6|14121.6|14123|14118|0
1613432400000|2021-02-15 23:40:00|14126.2|14121.2|14124.1|14119.1|14129.4|14124.4|14124.1|14119.1|0
1613432700000|2021-02-15 23:45:00|14123.7|14118.7|14116.6|14111.6|14124.9|14119.9|14114.5|14109.5|0
1613433000000|2021-02-15 23:50:00|14115.8|14110.8|14115.1|14110.1|14116.7|14111.7|14113.5|14108.5|0
1613433300000|2021-02-15 23:55:00|14115.5|14110.5|14113.6|14108.6|14116.7|14111.7|14113.5|14108.5|0
1613433600000|2021-02-16 00:00:00|14114.4|14109.4|14116.1|14111.1|14118.5|14113.5|14113.6|14108.6|0
1613433900000|2021-02-16 00:05:00|14115.2|14110.2|14115.2|14110.2|14117.7|14112.7|14114.4|14109.4|0
1613434200000|2021-02-16 00:10:00|14115.6|14110.6|14124.1|14119.1|14124.9|14119.9|14114.8|14109.8|0
1613434500000|2021-02-16 00:15:00|14124.4|14119.4|14131.7|14127.7|14132.7|14128.7|14118.2|14114.2|49
1613434800000|2021-02-16 00:20:00|14131.2|14127.2|14137.2|14133.2|14139.2|14135.2|14130.2|14126.2|25
1613435100000|2021-02-16 00:25:00|14137.7|14133.7|14135.7|14131.7|14145.2|14141.2|14134.2|14130.2|22
1613435400000|2021-02-16 00:30:00|14135.2|14131.2|14141.7|14137.7|14143.2|14139.2|14135.2|14131.2|12
1613435700000|2021-02-16 00:35:00|14141.2|14137.2|14128.2|14124.2|14142.2|14138.2|14127.7|14123.7|41
1613436000000|2021-02-16 00:40:00|14128.7|14124.7|14122.7|14118.7|14129.2|14125.2|14120.7|14116.7|24
1613436300000|2021-02-16 00:45:00|14123.2|14119.2|14120.2|14116.2|14123.7|14119.7|14118.7|14114.7|17
1613436600000|2021-02-16 00:50:00|14120.7|14116.7|14113.2|14109.2|14120.7|14116.7|14110.7|14106.7|22
1613436900000|2021-02-16 00:55:00|14112.7|14108.7|14121.7|14117.7|14121.7|14117.7|14110.7|14106.7|11
1613437200000|2021-02-16 01:00:00|14121.2|14117.2|14129.2|14125.2|14131.2|14127.2|14121.2|14117.2|27
1613437500000|2021-02-16 01:05:00|14128.7|14124.7|14125.7|14121.7|14128.7|14124.7|14120.2|14116.2|39
1613437800000|2021-02-16 01:10:00|14126.2|14122.2|14128.7|14124.7|14129.7|14125.7|14125.7|14121.7|21
1613438100000|2021-02-16 01:15:00|14129.2|14125.2|14128.2|14124.2|14129.7|14125.7|14122.2|14118.2|29
1613438400000|2021-02-16 01:20:00|14127.7|14123.7|14139.7|14135.7|14141.2|14137.2|14126.7|14122.7|32
1613438700000|2021-02-16 01:25:00|14141.2|14137.2|14137.2|14133.2|14143.7|14139.7|14136.2|14132.2|24
1613439000000|2021-02-16 01:30:00|14137.7|14133.7|14142.2|14138.2|14142.7|14138.7|14135.7|14131.7|40
1613439300000|2021-02-16 01:35:00|14142.7|14138.7|14143.2|14139.2|14147.7|14143.7|14140.7|14136.7|89
1613439600000|2021-02-16 01:40:00|14142.7|14138.7|14145.7|14141.7|14148.2|14144.2|14142.2|14138.2|26
1613439900000|2021-02-16 01:45:00|14146.2|14142.2|14144.7|14140.7|14149.2|14145.2|14142.7|14138.7|17
1613440200000|2021-02-16 01:50:00|14144.2|14140.2|14135.7|14131.7|14144.7|14140.7|14134.2|14130.2|13
1613440500000|2021-02-16 01:55:00|14136.7|14132.7|14136.7|14132.7|14139.7|14135.7|14134.2|14130.2|15
1613440800000|2021-02-16 02:00:00|14137.2|14133.2|14135.7|14131.7|14139.7|14135.7|14135.7|14131.7|11
1613441100000|2021-02-16 02:05:00|14134.7|14130.7|14134.7|14130.7|14135.2|14131.2|14131.2|14127.2|17
1613441400000|2021-02-16 02:10:00|14134.2|14130.2|14134.7|14130.7|14135.2|14131.2|14131.7|14127.7|10
1613441700000|2021-02-16 02:15:00|14134.2|14130.2|14134.2|14130.2|14136.2|14132.2|14132.7|14128.7|13
1613442000000|2021-02-16 02:20:00|14134.7|14130.7|14143.2|14139.2|14143.2|14139.2|14134.7|14130.7|16
1613442300000|2021-02-16 02:25:00|14143.7|14139.7|14150.7|14146.7|14150.7|14146.7|14141.7|14137.7|44
1613442600000|2021-02-16 02:30:00|14151.2|14147.2|14149.7|14145.7|14151.2|14147.2|14145.7|14141.7|11
1613442900000|2021-02-16 02:35:00|14149.2|14145.2|14146.7|14142.7|14149.7|14145.7|14146.2|14142.2|7
1613443200000|2021-02-16 02:40:00|14146.2|14142.2|14146.2|14142.2|14149.2|14145.2|14145.7|14141.7|9
1613443500000|2021-02-16 02:45:00|14145.7|14141.7|14145.2|14141.2|14147.2|14143.2|14144.7|14140.7|4
1613443800000|2021-02-16 02:50:00|14144.7|14140.7|14142.2|14138.2|14145.2|14141.2|14140.2|14136.2|3
1613444100000|2021-02-16 02:55:00|14141.7|14137.7|14145.7|14141.7|14146.2|14142.2|14141.7|14137.7|3
1613444400000|2021-02-16 03:00:00|14145.2|14141.2|14137.2|14133.2|14145.2|14141.2|14136.2|14132.2|13
1613444700000|2021-02-16 03:05:00|14137.7|14133.7|14140.2|14136.2|14140.7|14136.7|14137.7|14133.7|5
1613445000000|2021-02-16 03:10:00|14139.7|14135.7|14142.2|14138.2|14142.2|14138.2|14139.7|14135.7|4
1613445300000|2021-02-16 03:15:00|14141.7|14137.7|14146.2|14142.2|14147.2|14143.2|14141.7|14137.7|6
1613445600000|2021-02-16 03:20:00|14145.2|14141.2|14143.7|14139.7|14146.2|14142.2|14143.7|14139.7|2
1613445900000|2021-02-16 03:25:00|14144.2|14140.2|14151.2|14147.2|14151.7|14147.7|14144.2|14140.2|24
1613446200000|2021-02-16 03:30:00|14150.7|14146.7|14145.7|14141.7|14153.7|14149.7|14145.7|14141.7|8
1613446500000|2021-02-16 03:35:00|14145.2|14141.2|14151.7|14147.7|14155.7|14151.7|14142.7|14138.7|31
1613446800000|2021-02-16 03:40:00|14151.2|14147.2|14149.2|14145.2|14151.7|14147.7|14148.7|14144.7|4
1613447100000|2021-02-16 03:45:00|14149.7|14145.7|14152.7|14148.7|14156.2|14152.2|14149.2|14145.2|22
1613447400000|2021-02-16 03:50:00|14152.2|14148.2|14155.2|14151.2|14155.2|14151.2|14150.2|14146.2|13
1613447700000|2021-02-16 03:55:00|14154.7|14150.7|14153.2|14149.2|14155.7|14151.7|14152.2|14148.2|17
1613448000000|2021-02-16 04:00:00|14153.7|14149.7|14153.2|14149.2|14155.2|14151.2|14152.7|14148.7|11
1613448300000|2021-02-16 04:05:00|14153.7|14149.7|14156.2|14152.2|14156.7|14152.7|14153.2|14149.2|3
1613448600000|2021-02-16 04:10:00|14155.7|14151.7|14154.7|14150.7|14156.2|14152.2|14154.2|14150.2|3
1613448900000|2021-02-16 04:15:00|14155.2|14151.2|14153.7|14149.7|14156.2|14152.2|14153.7|14149.7|4
1613449200000|2021-02-16 04:20:00|14153.2|14149.2|14150.7|14146.7|14153.7|14149.7|14148.7|14144.7|15
1613449500000|2021-02-16 04:25:00|14150.2|14146.2|14153.7|14149.7|14153.7|14149.7|14150.2|14146.2|3
1613449800000|2021-02-16 04:30:00|14154.2|14150.2|14153.2|14149.2|14155.2|14151.2|14152.2|14148.2|2
1613450100000|2021-02-16 04:35:00|14153.7|14149.7|14155.7|14151.7|14156.2|14152.2|14153.2|14149.2|5
1613450400000|2021-02-16 04:40:00|14156.2|14152.2|14158.7|14154.7|14158.7|14154.7|14155.7|14151.7|14
1613450700000|2021-02-16 04:45:00|14159.2|14155.2|14157.2|14153.2|14159.2|14155.2|14156.2|14152.2|12
1613451000000|2021-02-16 04:50:00|14156.2|14152.2|14156.7|14152.7|14158.7|14154.7|14155.2|14151.2|14
1613451300000|2021-02-16 04:55:00|14156.2|14152.2|14157.2|14153.2|14159.2|14155.2|14156.2|14152.2|15
1613451600000|2021-02-16 05:00:00|14157.7|14153.7|14159.2|14155.2|14162.7|14158.7|14157.7|14153.7|25
1613451900000|2021-02-16 05:05:00|14158.7|14154.7|14160.7|14156.7|14161.2|14157.2|14157.7|14153.7|26
1613452200000|2021-02-16 05:10:00|14160.2|14156.2|14153.2|14149.2|14161.2|14157.2|14153.2|14149.2|18
1613452500000|2021-02-16 05:15:00|14152.7|14148.7|14153.7|14149.7|14153.7|14149.7|14151.2|14147.2|8
1613452800000|2021-02-16 05:20:00|14154.2|14150.2|14151.2|14147.2|14155.2|14151.2|14150.7|14146.7|13
1613453100000|2021-02-16 05:25:00|14151.7|14147.7|14149.2|14145.2|14151.7|14147.7|14147.2|14143.2|8
1613453400000|2021-02-16 05:30:00|14147.7|14143.7|14148.2|14144.2|14149.2|14145.2|14147.7|14143.7|6
1613453700000|2021-02-16 05:35:00|14148.7|14144.7|14126.7|14122.7|14148.7|14144.7|14124.7|14120.7|59
1613454000000|2021-02-16 05:40:00|14127.7|14123.7|14114.7|14110.7|14127.7|14123.7|14112.7|14108.7|93
1613454300000|2021-02-16 05:45:00|14112.7|14108.7|14111.2|14107.2|14113.7|14109.7|14101.2|14097.2|110
1613454600000|2021-02-16 05:50:00|14110.7|14106.7|14119.2|14115.2|14120.7|14116.7|14110.7|14106.7|12
1613454900000|2021-02-16 05:55:00|14119.7|14115.7|14121.2|14117.2|14123.2|14119.2|14114.7|14110.7|13
1613455200000|2021-02-16 06:00:00|14120.7|14116.7|14122.2|14118.2|14125.7|14121.7|14119.7|14115.7|25
1613455500000|2021-02-16 06:05:00|14122.7|14118.7|14125.2|14121.2|14132.2|14128.2|14121.2|14117.2|43
1613455800000|2021-02-16 06:10:00|14125.7|14121.7|14139.7|14135.7|14142.2|14138.2|14125.7|14121.7|48
1613456100000|2021-02-16 06:15:00|14140.2|14136.2|14140.7|14136.7|14144.7|14140.7|14138.2|14134.2|47
1613456400000|2021-02-16 06:20:00|14141.2|14137.2|14143.2|14139.2|14145.2|14141.2|14140.2|14136.2|28
1613456700000|2021-02-16 06:25:00|14141.7|14137.7|14138.7|14134.7|14143.2|14139.2|14137.2|14133.2|34
1613457000000|2021-02-16 06:30:00|14138.2|14134.2|14140.7|14136.7|14144.2|14140.2|14137.7|14133.7|27
1613457300000|2021-02-16 06:35:00|14140.2|14136.2|14139.2|14135.2|14141.7|14137.7|14137.2|14133.2|19
1613457600000|2021-02-16 06:40:00|14139.7|14135.7|14139.2|14135.2|14141.2|14137.2|14138.7|14134.7|16
1613457900000|2021-02-16 06:45:00|14139.7|14135.7|14142.7|14138.7|14145.7|14141.7|14139.2|14135.2|27
1613458200000|2021-02-16 06:50:00|14143.2|14139.2|14134.7|14130.7|14143.7|14139.7|14133.2|14129.2|36
1613458500000|2021-02-16 06:55:00|14135.7|14131.7|14136.2|14132.2|14136.7|14132.7|14129.2|14125.2|50
1613458800000|2021-02-16 07:00:00|14135.2|14133.2|14130.7|14128.7|14141.2|14139.2|14127.7|14125.7|162
1613459100000|2021-02-16 07:05:00|14130.2|14128.2|14128.2|14126.2|14133.2|14131.2|14124.2|14122.2|107
1613459400000|2021-02-16 07:10:00|14127.7|14125.7|14119.7|14117.7|14129.2|14127.2|14119.7|14117.7|91
1613459700000|2021-02-16 07:15:00|14119.2|14117.2|14120.2|14118.2|14124.7|14122.7|14115.7|14113.7|136
1613460000000|2021-02-16 07:20:00|14120.7|14118.7|14118.2|14116.2|14120.7|14118.7|14115.7|14113.7|87
1613460300000|2021-02-16 07:25:00|14117.7|14115.7|14123.2|14121.2|14123.2|14121.2|14115.7|14113.7|58
1613460600000|2021-02-16 07:30:00|14122.7|14120.7|14119.2|14117.2|14125.2|14123.2|14115.7|14113.7|161
1613460900000|2021-02-16 07:35:00|14119.7|14117.7|14121.2|14119.2|14125.2|14123.2|14119.2|14117.2|100
1613461200000|2021-02-16 07:40:00|14121.7|14119.7|14119.2|14117.2|14123.2|14121.2|14117.7|14115.7|166
1613461500000|2021-02-16 07:45:00|14119.7|14117.7|14123.2|14121.2|14123.2|14121.2|14116.2|14114.2|157
1613461800000|2021-02-16 07:50:00|14124.7|14122.7|14118.2|14116.2|14124.7|14122.7|14114.7|14112.7|88
1613462100000|2021-02-16 07:55:00|14117.7|14115.7|14120.7|14118.7|14120.7|14118.7|14109.7|14107.7|185
1613462400000|2021-02-16 08:00:00|14120.3|14119.1|14111.8|14110.6|14128.8|14127.6|14094.3|14093.1|1576
1613462700000|2021-02-16 08:05:00|14111.3|14110.1|14123.3|14122.1|14129.8|14128.6|14109.3|14108.1|692
1613463000000|2021-02-16 08:10:00|14122.8|14121.6|14120.8|14119.6|14128.3|14127.1|14105.8|14104.6|626
1613463300000|2021-02-16 08:15:00|14121.3|14120.1|14104.8|14103.6|14123.3|14122.1|14103.3|14102.1|582
1613463600000|2021-02-16 08:20:00|14105.3|14104.1|14110.8|14109.6|14111.3|14110.1|14098.3|14097.1|655
1613463900000|2021-02-16 08:25:00|14110.3|14109.1|14107.8|14106.6|14111.3|14110.1|14099.3|14098.1|509
1613464200000|2021-02-16 08:30:00|14107.3|14106.1|14108.8|14107.6|14113.3|14112.1|14100.3|14099.1|496
1613464500000|2021-02-16 08:35:00|14109.3|14108.1|14114.8|14113.6|14115.3|14114.1|14101.3|14100.1|276
1613464800000|2021-02-16 08:40:00|14114.3|14113.1|14116.8|14115.6|14120.8|14119.6|14112.3|14111.1|426
1613465100000|2021-02-16 08:45:00|14116.3|14115.1|14120.8|14119.6|14128.8|14127.6|14115.8|14114.6|472
1613465400000|2021-02-16 08:50:00|14121.3|14120.1|14114.8|14113.6|14125.3|14124.1|14110.3|14109.1|485
1613465700000|2021-02-16 08:55:00|14114.3|14113.1|14112.8|14111.6|14114.8|14113.6|14105.8|14104.6|336
1613466000000|2021-02-16 09:00:00|14111.8|14110.6|14101.8|14100.6|14113.3|14112.1|14101.3|14100.1|362
1613466300000|2021-02-16 09:05:00|14102.3|14101.1|14096.3|14095.1|14105.3|14104.1|14094.3|14093.1|431
1613466600000|2021-02-16 09:10:00|14095.8|14094.6|14096.3|14095.1|14105.8|14104.6|14088.8|14087.6|402
1613466900000|2021-02-16 09:15:00|14095.8|14094.6|14087.8|14086.6|14096.8|14095.6|14083.3|14082.1|419
1613467200000|2021-02-16 09:20:00|14088.3|14087.1|14090.8|14089.6|14097.3|14096.1|14086.8|14085.6|316
1613467500000|2021-02-16 09:25:00|14090.3|14089.1|14094.3|14093.1|14096.8|14095.6|14088.8|14087.6|142
1613467800000|2021-02-16 09:30:00|14093.8|14092.6|14092.3|14091.1|14093.8|14092.6|14084.8|14083.6|325
1613468100000|2021-02-16 09:35:00|14091.8|14090.6|14090.3|14089.1|14092.3|14091.1|14078.8|14077.6|386
1613468400000|2021-02-16 09:40:00|14089.8|14088.6|14096.8|14095.6|14097.3|14096.1|14087.3|14086.1|331
1613468700000|2021-02-16 09:45:00|14096.3|14095.1|14099.8|14098.6|14101.8|14100.6|14093.8|14092.6|223
1613469000000|2021-02-16 09:50:00|14100.3|14099.1|14112.8|14111.6|14113.8|14112.6|14097.8|14096.6|555
1613469300000|2021-02-16 09:55:00|14112.3|14111.1|14115.8|14114.6|14116.3|14115.1|14108.8|14107.6|214
1613469600000|2021-02-16 10:00:00|14115.3|14114.1|14125.3|14124.1|14131.3|14130.1|14115.3|14114.1|692
1613469900000|2021-02-16 10:05:00|14125.8|14124.6|14129.8|14128.6|14131.8|14130.6|14124.8|14123.6|340
1613470200000|2021-02-16 10:10:00|14130.3|14129.1|14122.3|14121.1|14130.3|14129.1|14120.8|14119.6|337
1613470500000|2021-02-16 10:15:00|14121.8|14120.6|14119.3|14118.1|14122.8|14121.6|14115.8|14114.6|226
1613470800000|2021-02-16 10:20:00|14118.8|14117.6|14117.8|14116.6|14119.8|14118.6|14114.8|14113.6|124
1613471100000|2021-02-16 10:25:00|14118.3|14117.1|14113.3|14112.1|14118.3|14117.1|14112.3|14111.1|211
1613471400000|2021-02-16 10:30:00|14112.8|14111.6|14121.3|14120.1|14122.3|14121.1|14109.3|14108.1|619
1613471700000|2021-02-16 10:35:00|14120.8|14119.6|14120.8|14119.6|14122.3|14121.1|14115.8|14114.6|147
1613472000000|2021-02-16 10:40:00|14120.3|14119.1|14116.3|14115.1|14120.3|14119.1|14112.8|14111.6|466
1613472300000|2021-02-16 10:45:00|14116.8|14115.6|14108.3|14107.1|14118.8|14117.6|14107.8|14106.6|411
1613472600000|2021-02-16 10:50:00|14107.8|14106.6|14106.8|14105.6|14110.3|14109.1|14104.8|14103.6|353
1613472900000|2021-02-16 10:55:00|14106.3|14105.1|14097.8|14096.6|14106.3|14105.1|14095.8|14094.6|263
1613473200000|2021-02-16 11:00:00|14097.3|14096.1|14093.3|14092.1|14099.3|14098.1|14084.8|14083.6|438
1613473500000|2021-02-16 11:05:00|14092.8|14091.6|14077.8|14076.6|14092.8|14091.6|14068.3|14067.1|916
1613473800000|2021-02-16 11:10:00|14078.3|14077.1|14077.8|14076.6|14078.3|14077.1|14068.8|14067.6|452
1613474100000|2021-02-16 11:15:00|14077.3|14076.1|14081.8|14080.6|14081.8|14080.6|14073.8|14072.6|350
1613474400000|2021-02-16 11:20:00|14081.3|14080.1|14094.8|14093.6|14097.3|14096.1|14080.8|14079.6|580
1613474700000|2021-02-16 11:25:00|14095.8|14094.6|14101.8|14100.6|14106.8|14105.6|14095.8|14094.6|460
1613475000000|2021-02-16 11:30:00|14101.3|14100.1|14110.3|14109.1|14111.8|14110.6|14101.3|14100.1|215
1613475300000|2021-02-16 11:35:00|14110.8|14109.6|14114.3|14113.1|14116.3|14115.1|14110.3|14109.1|168
1613475600000|2021-02-16 11:40:00|14114.8|14113.6|14115.8|14114.6|14118.3|14117.1|14113.8|14112.6|159
1613475900000|2021-02-16 11:45:00|14115.3|14114.1|14105.3|14104.1|14116.8|14115.6|14105.3|14104.1|193
1613476200000|2021-02-16 11:50:00|14104.3|14103.1|14110.3|14109.1|14110.3|14109.1|14101.8|14100.6|212
1613476500000|2021-02-16 11:55:00|14110.8|14109.6|14116.3|14115.1|14117.3|14116.1|14107.3|14106.1|170
1613476800000|2021-02-16 12:00:00|14116.8|14115.6|14107.8|14106.6|14116.8|14115.6|14099.8|14098.6|415
1613477100000|2021-02-16 12:05:00|14108.3|14107.1|14113.3|14112.1|14115.8|14114.6|14107.3|14106.1|126
1613477400000|2021-02-16 12:10:00|14112.8|14111.6|14114.3|14113.1|14115.3|14114.1|14111.3|14110.1|83
1613477700000|2021-02-16 12:15:00|14114.8|14113.6|14104.8|14103.6|14114.8|14113.6|14104.8|14103.6|75
1613478000000|2021-02-16 12:20:00|14105.3|14104.1|14106.3|14105.1|14106.8|14105.6|14103.3|14102.1|107
1613478300000|2021-02-16 12:25:00|14105.8|14104.6|14098.8|14097.6|14107.3|14106.1|14096.8|14095.6|178
1613478600000|2021-02-16 12:30:00|14099.3|14098.1|14092.3|14091.1|14099.3|14098.1|14089.8|14088.6|297
1613478900000|2021-02-16 12:35:00|14092.8|14091.6|14100.3|14099.1|14100.8|14099.6|14089.8|14088.6|216
1613479200000|2021-02-16 12:40:00|14100.2|14099|14095.2|14094|14101.2|14100|14091.7|14090.5|182
1613479500000|2021-02-16 12:45:00|14095.7|14094.5|14098.7|14097.5|14098.7|14097.5|14089.7|14088.5|150
1613479800000|2021-02-16 12:50:00|14099.2|14098|14099.2|14098|14099.7|14098.5|14094.2|14093|104
1613480100000|2021-02-16 12:55:00|14098.7|14097.5|14096.7|14095.5|14099.7|14098.5|14095.7|14094.5|79
1613480400000|2021-02-16 13:00:00|14096.2|14095|14091.2|14090|14101.2|14100|14091.2|14090|166
1613480700000|2021-02-16 13:05:00|14090.7|14089.5|14095.2|14094|14099.7|14098.5|14090.7|14089.5|199
1613481000000|2021-02-16 13:10:00|14094.7|14093.5|14098.2|14097|14098.7|14097.5|14092.2|14091|152
1613481300000|2021-02-16 13:15:00|14097.7|14096.5|14101.2|14100|14103.2|14102|14097.7|14096.5|179
1613481600000|2021-02-16 13:20:00|14101.7|14100.5|14105.2|14104|14110.7|14109.5|14101.7|14100.5|204
1613481900000|2021-02-16 13:25:00|14104.7|14103.5|14107.2|14106|14111.7|14110.5|14103.7|14102.5|108
1613482200000|2021-02-16 13:30:00|14109.2|14108|14102.2|14101|14109.2|14108|14100.7|14099.5|194
1613482500000|2021-02-16 13:35:00|14101.7|14100.5|14104.2|14103|14105.7|14104.5|14099.7|14098.5|93
1613482800000|2021-02-16 13:40:00|14103.7|14102.5|14098.7|14097.5|14104.2|14103|14097.7|14096.5|147
1613483100000|2021-02-16 13:45:00|14098.2|14097|14107.7|14106.5|14108.7|14107.5|14097.2|14096|234
1613483400000|2021-02-16 13:50:00|14107.2|14106|14105.7|14104.5|14109.7|14108.5|14105.7|14104.5|94
1613483700000|2021-02-16 13:55:00|14106.2|14105|14100.2|14099|14106.7|14105.5|14093.2|14092|262
1613484000000|2021-02-16 14:00:00|14099.7|14098.5|14080.2|14079|14100.2|14099|14072.2|14071|649
1613484300000|2021-02-16 14:05:00|14080.7|14079.5|14096.2|14095|14096.2|14095|14079.2|14078|298
1613484600000|2021-02-16 14:10:00|14095.7|14094.5|14093.2|14092|14097.2|14096|14087.7|14086.5|153
1613484900000|2021-02-16 14:15:00|14092.7|14091.5|14088.7|14087.5|14093.7|14092.5|14087.7|14086.5|221
1613485200000|2021-02-16 14:20:00|14089.2|14088|14084.2|14083|14089.2|14088|14083.2|14082|390
1613485500000|2021-02-16 14:25:00|14083.7|14082.5|14081.7|14080.5|14085.7|14084.5|14076.7|14075.5|243
1613485800000|2021-02-16 14:30:00|14082.2|14081|14073.2|14072|14083.2|14082|14062.7|14061.5|1085
1613486100000|2021-02-16 14:35:00|14072.7|14071.5|14067.2|14066|14078.7|14077.5|14050.2|14049|822
1613486400000|2021-02-16 14:40:00|14067.7|14066.5|14075.2|14074|14079.2|14078|14053.7|14052.5|467
1613486700000|2021-02-16 14:45:00|14074.7|14073.5|14090.2|14089|14091.2|14090|14072.7|14071.5|539
1613487000000|2021-02-16 14:50:00|14090.7|14089.5|14097.2|14096|14097.7|14096.5|14082.2|14081|495
1613487300000|2021-02-16 14:55:00|14097.7|14096.5|14081.7|14080.5|14098.7|14097.5|14081.2|14080|301
1613487600000|2021-02-16 15:00:00|14083.2|14082|14082.2|14081|14090.2|14089|14075.2|14074|356
1613487900000|2021-02-16 15:05:00|14082.7|14081.5|14089.2|14088|14092.2|14091|14079.2|14078|283
1613488200000|2021-02-16 15:10:00|14088.5|14087.3|14067.5|14066.3|14091.5|14090.3|14067|14065.8|402
1613488500000|2021-02-16 15:15:00|14067|14065.8|14079|14077.8|14080|14078.8|14060|14058.8|434
1613488800000|2021-02-16 15:20:00|14079.5|14078.3|14083.5|14082.3|14088|14086.8|14077|14075.8|321
1613489100000|2021-02-16 15:25:00|14084|14082.8|14101|14099.8|14101|14099.8|14083|14081.8|420
1613489400000|2021-02-16 15:30:00|14100.5|14099.3|14093.5|14092.3|14102.5|14101.3|14091|14089.8|315
1613489700000|2021-02-16 15:35:00|14094|14092.8|14096.5|14095.3|14097.5|14096.3|14091|14089.8|342
1613490000000|2021-02-16 15:40:00|14096|14094.8|14087|14085.8|14099|14097.8|14085|14083.8|259
1613490300000|2021-02-16 15:45:00|14086.5|14085.3|14076|14074.8|14087.5|14086.3|14069|14067.8|446
1613490600000|2021-02-16 15:50:00|14075.5|14074.3|14063.5|14062.3|14079|14077.8|14063.5|14062.3|482
1613490900000|2021-02-16 15:55:00|14064|14062.8|14078|14076.8|14080.5|14079.3|14061.5|14060.3|443
1613491200000|2021-02-16 16:00:00|14077.5|14076.3|14080.5|14079.3|14084.5|14083.3|14075|14073.8|251
1613491500000|2021-02-16 16:05:00|14080|14078.8|14077|14075.8|14082|14080.8|14073|14071.8|243
1613491800000|2021-02-16 16:10:00|14077.5|14076.3|14074|14072.8|14084|14082.8|14073.5|14072.3|242
1613492100000|2021-02-16 16:15:00|14073.5|14072.3|14074.5|14073.3|14078.5|14077.3|14067|14065.8|281
1613492400000|2021-02-16 16:20:00|14075|14073.8|14071.5|14070.3|14082|14080.8|14071|14069.8|309
1613492700000|2021-02-16 16:25:00|14069.5|14068.3|14064.5|14063.3|14075|14073.8|14059|14057.8|677
1613493000000|2021-02-16 16:30:00|14064.9|14062.9|14065.4|14063.4|14070.4|14068.4|14046.9|14044.9|1359
1613493300000|2021-02-16 16:35:00|14065.9|14063.9|14069.9|14067.9|14072.4|14070.4|14064.4|14062.4|466
1613493600000|2021-02-16 16:40:00|14070.4|14068.4|14066.4|14064.4|14071.4|14069.4|14066.4|14064.4|179
1613493900000|2021-02-16 16:45:00|14065.4|14063.4|14051.4|14049.4|14066.9|14064.9|14051.4|14049.4|368
1613494200000|2021-02-16 16:50:00|14051.9|14049.9|14053.9|14051.9|14056.4|14054.4|14041.9|14039.9|569
1613494500000|2021-02-16 16:55:00|14053.4|14051.4|14050.4|14048.4|14056.4|14054.4|14043.9|14041.9|242
1613494800000|2021-02-16 17:00:00|14049.9|14047.9|14050.9|14048.9|14057.4|14055.4|14045.4|14043.4|293
1613495100000|2021-02-16 17:05:00|14050.4|14048.4|14039.4|14037.4|14051.4|14049.4|14039.4|14037.4|319
1613495400000|2021-02-16 17:10:00|14038.4|14036.4|14056.4|14054.4|14058.4|14056.4|14037.4|14035.4|367
1613495700000|2021-02-16 17:15:00|14055.9|14053.9|14055.4|14053.4|14058.9|14056.9|14049.9|14047.9|204
1613496000000|2021-02-16 17:20:00|14055.9|14053.9|14061.4|14059.4|14062.4|14060.4|14053.9|14051.9|183
1613496300000|2021-02-16 17:25:00|14060.9|14058.9|14063.9|14061.9|14065.9|14063.9|14059.4|14057.4|173
1613496600000|2021-02-16 17:30:00|14064.4|14062.4|14061.9|14059.9|14066.4|14064.4|14059.4|14057.4|110
1613496900000|2021-02-16 17:35:00|14062.4|14060.4|14053.4|14051.4|14065.9|14063.9|14052.9|14050.9|210
1613497200000|2021-02-16 17:40:00|14052.9|14050.9|14053.4|14051.4|14061.9|14059.9|14052.9|14050.9|150
1613497500000|2021-02-16 17:45:00|14052.9|14050.9|14054.9|14052.9|14059.4|14057.4|14052.4|14050.4|81
1613497800000|2021-02-16 17:50:00|14054.4|14052.4|14058.9|14056.9|14060.4|14058.4|14051.4|14049.4|93
1613498100000|2021-02-16 17:55:00|14058.4|14056.4|14059.9|14057.9|14060.4|14058.4|14055.9|14053.9|28
1613498400000|2021-02-16 18:00:00|14060.4|14058.4|14065.9|14063.9|14065.9|14063.9|14057.9|14055.9|68
1613498700000|2021-02-16 18:05:00|14065.4|14063.4|14062.9|14060.9|14065.4|14063.4|14061.9|14059.9|49
1613499000000|2021-02-16 18:10:00|14062.4|14060.4|14063.9|14061.9|14066.4|14064.4|14060.9|14058.9|48
1613499300000|2021-02-16 18:15:00|14063.4|14061.4|14056.4|14054.4|14065.4|14063.4|14056.4|14054.4|72
1613499600000|2021-02-16 18:20:00|14056.9|14054.9|14063.9|14061.9|14063.9|14061.9|14053.9|14051.9|104
1613499900000|2021-02-16 18:25:00|14064.4|14062.4|14062.9|14060.9|14064.4|14062.4|14057.4|14055.4|37
1613500200000|2021-02-16 18:30:00|14062.4|14060.4|14063.9|14061.9|14064.4|14062.4|14060.4|14058.4|32
1613500500000|2021-02-16 18:35:00|14064.4|14062.4|14057.4|14055.4|14064.4|14062.4|14054.9|14052.9|85
1613500800000|2021-02-16 18:40:00|14057.9|14055.9|14054.9|14052.9|14058.9|14056.9|14049.4|14047.4|88
1613501100000|2021-02-16 18:45:00|14054.4|14052.4|14054.9|14052.9|14055.4|14053.4|14050.9|14048.9|39
1613501400000|2021-02-16 18:50:00|14055.4|14053.4|14050.9|14048.9|14055.4|14053.4|14048.9|14046.9|53
1613501700000|2021-02-16 18:55:00|14051.4|14049.4|14047.9|14045.9|14051.9|14049.9|14047.4|14045.4|41
1613502000000|2021-02-16 19:00:00|14047.4|14045.4|14053.9|14051.9|14053.9|14051.9|14047.4|14045.4|55
1613502300000|2021-02-16 19:05:00|14054.4|14052.4|14054.9|14052.9|14056.9|14054.9|14052.9|14050.9|55
1613502600000|2021-02-16 19:10:00|14054.4|14052.4|14054.9|14052.9|14055.4|14053.4|14050.4|14048.4|55
1613502900000|2021-02-16 19:15:00|14054.4|14052.4|14056.9|14054.9|14058.9|14056.9|14052.4|14050.4|25
1613503200000|2021-02-16 19:20:00|14057.4|14055.4|14057.4|14055.4|14058.9|14056.9|14056.9|14054.9|17
1613503500000|2021-02-16 19:25:00|14057.9|14055.9|14061.4|14059.4|14061.4|14059.4|14054.9|14052.9|64
1613503800000|2021-02-16 19:30:00|14060.9|14058.9|14062.9|14060.9|14063.9|14061.9|14058.9|14056.9|45
1613504100000|2021-02-16 19:35:00|14063.4|14061.4|14059.9|14057.9|14063.9|14061.9|14056.9|14054.9|37
1613504400000|2021-02-16 19:40:00|14059.4|14057.4|14055.9|14053.9|14059.4|14057.4|14054.4|14052.4|27
1613504700000|2021-02-16 19:45:00|14056.4|14054.4|14055.4|14053.4|14056.9|14054.9|14050.9|14048.9|35
1613505000000|2021-02-16 19:50:00|14054.9|14052.9|14049.9|14047.9|14054.9|14052.9|14047.4|14045.4|54
1613505300000|2021-02-16 19:55:00|14050.4|14048.4|14053.9|14051.9|14054.9|14052.9|14048.9|14046.9|28
1613505600000|2021-02-16 20:00:00|14053.4|14051.4|14053.9|14051.9|14054.9|14052.9|14045.9|14043.9|47
1613505900000|2021-02-16 20:05:00|14054.4|14052.4|14057.4|14055.4|14058.4|14056.4|14053.4|14051.4|30
1613506200000|2021-02-16 20:10:00|14056.4|14054.4|14052.9|14050.9|14057.9|14055.9|14051.4|14049.4|71
1613506500000|2021-02-16 20:15:00|14052.4|14050.4|14052.4|14050.4|14057.9|14055.9|14049.4|14047.4|129
1613506800000|2021-02-16 20:20:00|14051.9|14049.9|14053.9|14051.9|14054.9|14052.9|14050.9|14048.9|41
1613507100000|2021-02-16 20:25:00|14054.4|14052.4|14053.9|14051.9|14055.9|14053.9|14051.9|14049.9|34
1613507400000|2021-02-16 20:30:00|14053.4|14051.4|14055.9|14053.9|14056.4|14054.4|14051.4|14049.4|61
1613507700000|2021-02-16 20:35:00|14056.4|14054.4|14047.4|14045.4|14057.4|14055.4|14044.9|14042.9|134
1613508000000|2021-02-16 20:40:00|14047.9|14045.9|14051.9|14049.9|14055.9|14053.9|14044.9|14042.9|64
1613508300000|2021-02-16 20:45:00|14053.9|14051.9|14054.4|14052.4|14058.4|14056.4|14050.4|14048.4|108
1613508600000|2021-02-16 20:50:00|14054.9|14052.9|14054.4|14052.4|14055.9|14053.9|14047.4|14045.4|153
1613508900000|2021-02-16 20:55:00|14053.9|14051.9|14051.9|14049.9|14058.9|14056.9|14049.4|14047.4|196
1613509200000|2021-02-16 21:00:00|14052.1|14047.1|14051.5|14046.5|14061.1|14056.1|14046|14041|12
1613509500000|2021-02-16 21:05:00|14051.9|14046.9|14055|14050|14055|14050|14046.1|14041.1|0
1613509800000|2021-02-16 21:10:00|14054.2|14049.2|14051.8|14046.8|14056.6|14051.6|14049.4|14044.4|0
1613510100000|2021-02-16 21:15:00|14053.2|14048.2|14052|14047|14053.3|14048.3|14051.6|14046.6|0
1613510400000|2021-02-16 21:20:00|14052.1|14047.1|14050.9|14045.9|14052.2|14047.2|14050.3|14045.3|0
1613510700000|2021-02-16 21:25:00|14051.3|14046.3|14052.2|14047.2|14052.2|14047.2|14050.9|14045.9|0
1613511000000|2021-02-16 21:30:00|14051.3|14046.3|14058.2|14053.2|14059.8|14054.8|14049.6|14044.6|0
1613511300000|2021-02-16 21:35:00|14058.1|14053.1|14056.3|14051.3|14058.9|14053.9|14055.5|14050.5|0
1613511600000|2021-02-16 21:40:00|14057.1|14052.1|14058|14053|14058.1|14053.1|14055.5|14050.5|0
1613511900000|2021-02-16 21:45:00|14058.8|14053.8|14062.2|14057.2|14062.3|14057.3|14057.1|14052.1|0
1613512200000|2021-02-16 21:50:00|14061.4|14056.4|14063.4|14058.4|14064.5|14059.5|14060.6|14055.6|0
1613512500000|2021-02-16 21:55:00|14064.2|14059.2|14062.6|14057.6|14064.2|14059.2|14060|14055|0
1613512800000|2021-02-16 22:00:00|14061.5|14056.5|14062.5|14057.5|14062.8|14057.8|14060.8|14055.8|0
1613513100000|2021-02-16 22:05:00|14062.3|14057.3|14062.9|14057.9|14062.9|14057.9|14062.3|14057.3|0
1613513400000|2021-02-16 22:10:00|14062.8|14057.8|14059.7|14054.7|14062.9|14057.9|14058.9|14053.9|0
1613513700000|2021-02-16 22:15:00|14059.8|14054.8|14059.6|14054.6|14060.1|14055.1|14059.3|14054.3|0
1613514000000|2021-02-16 22:20:00|14059.1|14054.1|14059|14054|14059.3|14054.3|14059|14054|0
1613514300000|2021-02-16 22:25:00|14059.3|14054.3|14058.8|14053.8|14059.6|14054.6|14058|14053|0
1613514600000|2021-02-16 22:30:00|14058.2|14053.2|14058.8|14053.8|14058.8|14053.8|14057.7|14052.7|0
1613514900000|2021-02-16 22:35:00|14058.3|14053.3|14059.9|14054.9|14061.4|14056.4|14058.3|14053.3|0
1613515200000|2021-02-16 22:40:00|14060|14055|14059.3|14054.3|14060|14055|14058.1|14053.1|0
1613515500000|2021-02-16 22:45:00|14059.4|14054.4|14058.7|14053.7|14059.5|14054.5|14058.7|14053.7|0
1613515800000|2021-02-16 22:50:00|14058.3|14053.3|14058.8|14053.8|14058.8|14053.8|14058.2|14053.2|0
1613516100000|2021-02-16 22:55:00|14058.9|14053.9|14059.6|14054.6|14059.7|14054.7|14058.7|14053.7|0
1613516400000|2021-02-16 23:00:00|14060.6|14055.6|14064.9|14059.9|14065.8|14060.8|14060|14055|0
1613516700000|2021-02-16 23:05:00|14065.3|14060.3|14049|14044|14066.8|14061.8|14047.4|14042.4|0
1613517000000|2021-02-16 23:10:00|14049.4|14044.4|14046.7|14041.7|14053.3|14048.3|14043.6|14038.6|0
1613517300000|2021-02-16 23:15:00|14046.3|14041.3|14051.1|14046.1|14052.6|14047.6|14045.9|14040.9|0
1613517600000|2021-02-16 23:20:00|14051.9|14046.9|14051.5|14046.5|14057.1|14052.1|14051.5|14046.5|0
1613517900000|2021-02-16 23:25:00|14051.9|14046.9|14049.8|14044.8|14057.1|14052.1|14049|14044|0
1613518200000|2021-02-16 23:30:00|14050.2|14045.2|14045.3|14040.3|14054.7|14049.7|14042.6|14037.6|0
1613518500000|2021-02-16 23:35:00|14046.1|14041.1|14047.8|14042.8|14050.2|14045.2|14046.1|14041.1|0
1613518800000|2021-02-16 23:40:00|14048.6|14043.6|14051|14046|14052.6|14047.6|14047.8|14042.8|0
1613519100000|2021-02-16 23:45:00|14050.6|14045.6|14041.4|14036.4|14051|14046|14037.1|14032.1|0
1613519400000|2021-02-16 23:50:00|14041|14036|14035.4|14030.4|14041|14036|14028.9|14023.9|0
1613519700000|2021-02-16 23:55:00|14035.5|14030.5|14033.3|14028.3|14039.9|14034.9|14031.7|14026.7|0
1613520000000|2021-02-17 00:00:00|14034.1|14029.1|14025.3|14020.3|14035.7|14030.7|14023|14018|0
1613520300000|2021-02-17 00:05:00|14024.9|14019.9|14029.1|14024.1|14032|14027|14024.5|14019.5|0
1613520600000|2021-02-17 00:10:00|14028.3|14023.3|14029.9|14024.9|14031.5|14026.5|14026.7|14021.7|0
1613520900000|2021-02-17 00:15:00|14030.3|14025.3|14011.4|14007.4|14032.4|14028.4|14007.9|14003.9|98
1613521200000|2021-02-17 00:20:00|14010.9|14006.9|14008.4|14004.4|14014.4|14010.4|14007.9|14003.9|31
1613521500000|2021-02-17 00:25:00|14009.4|14005.4|14022.4|14018.4|14025.9|14021.9|14009.4|14005.4|28
1613521800000|2021-02-17 00:30:00|14021.9|14017.9|14027.4|14023.4|14034.4|14030.4|14021.9|14017.9|22
1613522100000|2021-02-17 00:35:00|14027.9|14023.9|14018.4|14014.4|14028.9|14024.9|14015.4|14011.4|12
1613522400000|2021-02-17 00:40:00|14018.9|14014.9|14012.4|14008.4|14019.4|14015.4|14011.9|14007.9|1
1613522700000|2021-02-17 00:45:00|14012.9|14008.9|14002.4|13998.4|14012.9|14008.9|14001.9|13997.9|20
1613523000000|2021-02-17 00:50:00|14001.9|13997.9|14008.4|14004.4|14010.9|14006.9|14000.4|13996.4|30
1613523300000|2021-02-17 00:55:00|14008.9|14004.9|14010.9|14006.9|14014.4|14010.4|14007.4|14003.4|19
1613523600000|2021-02-17 01:00:00|14010.4|14006.4|13997.4|13993.4|14010.4|14006.4|13990.4|13986.4|52
1613523900000|2021-02-17 01:05:00|13996.4|13992.4|14001.4|13997.4|14002.4|13998.4|13995.9|13991.9|10
1613524200000|2021-02-17 01:10:00|14000.9|13996.9|13999.9|13995.9|14004.9|14000.9|13996.4|13992.4|15
1613524500000|2021-02-17 01:15:00|14000.9|13996.9|14000.9|13996.9|14001.9|13997.9|13993.9|13989.9|12
1613524800000|2021-02-17 01:20:00|14000.4|13996.4|13995.9|13991.9|14000.9|13996.9|13995.9|13991.9|6
1613525100000|2021-02-17 01:25:00|13996.4|13992.4|13995.4|13991.4|13998.9|13994.9|13994.9|13990.9|9
1613525400000|2021-02-17 01:30:00|13994.9|13990.9|13997.4|13993.4|14001.4|13997.4|13988.4|13984.4|29
1613525700000|2021-02-17 01:35:00|13997.9|13993.9|14005.9|14001.9|14005.9|14001.9|13997.4|13993.4|6
1613526000000|2021-02-17 01:40:00|14006.4|14002.4|14007.4|14003.4|14007.4|14003.4|14002.4|13998.4|15
1613526300000|2021-02-17 01:45:00|14006.9|14002.9|14010.4|14006.4|14010.4|14006.4|14004.4|14000.4|7
1613526600000|2021-02-17 01:50:00|14009.9|14005.9|14008.9|14004.9|14011.4|14007.4|14004.9|14000.9|6
1613526900000|2021-02-17 01:55:00|14008.4|14004.4|14006.9|14002.9|14010.9|14006.9|14005.4|14001.4|2
1613527200000|2021-02-17 02:00:00|14007.4|14003.4|13998.4|13994.4|14010.4|14006.4|13996.9|13992.9|12
1613527500000|2021-02-17 02:05:00|13997.9|13993.9|14008.4|14004.4|14009.4|14005.4|13995.9|13991.9|21
1613527800000|2021-02-17 02:10:00|14007.9|14003.9|14011.4|14007.4|14011.9|14007.9|14004.9|14000.9|21
1613528100000|2021-02-17 02:15:00|14010.9|14006.9|14012.9|14008.9|14014.9|14010.9|14010.9|14006.9|12
1613528400000|2021-02-17 02:20:00|14012.4|14008.4|14012.9|14008.9|14015.9|14011.9|14010.4|14006.4|10
1613528700000|2021-02-17 02:25:00|14013.4|14009.4|14008.9|14004.9|14014.9|14010.9|14008.9|14004.9|16
1613529000000|2021-02-17 02:30:00|14008.4|14004.4|14013.4|14009.4|14013.4|14009.4|14006.4|14002.4|8
1613529300000|2021-02-17 02:35:00|14013.9|14009.9|14014.9|14010.9|14015.4|14011.4|14011.4|14007.4|17
1613529600000|2021-02-17 02:40:00|14016.9|14012.9|14017.4|14013.4|14019.4|14015.4|14016.4|14012.4|25
1613529900000|2021-02-17 02:45:00|14016.9|14012.9|14024.9|14020.9|14024.9|14020.9|14016.9|14012.9|11
1613530200000|2021-02-17 02:50:00|14026.4|14022.4|14022.4|14018.4|14027.9|14023.9|14022.4|14018.4|31
1613530500000|2021-02-17 02:55:00|14022.9|14018.9|14025.4|14021.4|14025.4|14021.4|14022.4|14018.4|5
1613530800000|2021-02-17 03:00:00|14023.4|14019.4|14025.9|14021.9|14026.4|14022.4|14022.9|14018.9|5
1613531100000|2021-02-17 03:05:00|14026.4|14022.4|14028.4|14024.4|14028.4|14024.4|14025.9|14021.9|0
1613531400000|2021-02-17 03:10:00|14028.9|14024.9|14032.4|14028.4|14033.9|14029.9|14027.4|14023.4|8
1613531700000|2021-02-17 03:15:00|14032.9|14028.9|14026.4|14022.4|14034.4|14030.4|14026.4|14022.4|6
1613532000000|2021-02-17 03:20:00|14026.9|14022.9|14026.4|14022.4|14027.9|14023.9|14025.9|14021.9|3
1613532300000|2021-02-17 03:25:00|14026.9|14022.9|14025.4|14021.4|14026.9|14022.9|14024.4|14020.4|4
1613532600000|2021-02-17 03:30:00|14024.4|14020.4|14025.4|14021.4|14026.9|14022.9|14021.4|14017.4|16
1613532900000|2021-02-17 03:35:00|14025.9|14021.9|14026.9|14022.9|14029.9|14025.9|14025.4|14021.4|10
1613533200000|2021-02-17 03:40:00|14027.4|14023.4|14028.9|14024.9|14030.4|14026.4|14026.9|14022.9|2
1613533500000|2021-02-17 03:45:00|14029.4|14025.4|14037.4|14033.4|14040.9|14036.9|14029.4|14025.4|43
1613533800000|2021-02-17 03:50:00|14036.9|14032.9|14041.9|14037.9|14044.4|14040.4|14035.9|14031.9|40
1613534100000|2021-02-17 03:55:00|14042.4|14038.4|14038.9|14034.9|14044.4|14040.4|14038.9|14034.9|15
1613534400000|2021-02-17 04:00:00|14038.4|14034.4|14037.9|14033.9|14040.9|14036.9|14037.9|14033.9|30
1613534700000|2021-02-17 04:05:00|14038.9|14034.9|14041.4|14037.4|14041.4|14037.4|14037.4|14033.4|15
1613535000000|2021-02-17 04:10:00|14041.9|14037.9|14040.9|14036.9|14042.9|14038.9|14040.9|14036.9|15
1613535300000|2021-02-17 04:15:00|14039.4|14035.4|14040.4|14036.4|14040.9|14036.9|14037.4|14033.4|13
1613535600000|2021-02-17 04:20:00|14040.9|14036.9|14041.9|14037.9|14043.9|14039.9|14040.9|14036.9|12
1613535900000|2021-02-17 04:25:00|14042.9|14038.9|14044.9|14040.9|14044.9|14040.9|14042.9|14038.9|16
1613536200000|2021-02-17 04:30:00|14045.4|14041.4|14045.4|14041.4|14046.9|14042.9|14042.9|14038.9|21
1613536500000|2021-02-17 04:35:00|14045.9|14041.9|14043.9|14039.9|14046.9|14042.9|14043.9|14039.9|19
1613536800000|2021-02-17 04:40:00|14044.4|14040.4|14046.9|14042.9|14049.9|14045.9|14044.4|14040.4|22
1613537100000|2021-02-17 04:45:00|14047.4|14043.4|14044.4|14040.4|14048.4|14044.4|14043.4|14039.4|23
1613537400000|2021-02-17 04:50:00|14044.9|14040.9|14044.9|14040.9|14047.4|14043.4|14044.9|14040.9|1
1613537700000|2021-02-17 04:55:00|14045.4|14041.4|14043.9|14039.9|14046.9|14042.9|14043.9|14039.9|5
1613538000000|2021-02-17 05:00:00|14044.4|14040.4|14051.4|14047.4|14052.4|14048.4|14043.9|14039.9|28
1613538300000|2021-02-17 05:05:00|14050.9|14046.9|14047.4|14043.4|14051.9|14047.9|14046.9|14042.9|4
1613538600000|2021-02-17 05:10:00|14046.9|14042.9|14044.4|14040.4|14047.4|14043.4|14044.4|14040.4|5
1613538900000|2021-02-17 05:15:00|14044.9|14040.9|14048.9|14044.9|14048.9|14044.9|14044.9|14040.9|12
1613539200000|2021-02-17 05:20:00|14048.4|14044.4|14052.9|14048.9|14053.4|14049.4|14047.4|14043.4|12
1613539500000|2021-02-17 05:25:00|14052.4|14048.4|14053.4|14049.4|14054.4|14050.4|14051.9|14047.9|13
1613539800000|2021-02-17 05:30:00|14053.9|14049.9|14057.4|14053.4|14058.9|14054.9|14053.4|14049.4|25
1613540100000|2021-02-17 05:35:00|14057.9|14053.9|14056.9|14052.9|14060.4|14056.4|14056.4|14052.4|23
1613540400000|2021-02-17 05:40:00|14056.4|14052.4|14055.9|14051.9|14057.4|14053.4|14055.4|14051.4|10
1613540700000|2021-02-17 05:45:00|14054.9|14050.9|14051.9|14047.9|14054.9|14050.9|14050.4|14046.4|14
1613541000000|2021-02-17 05:50:00|14052.9|14048.9|14051.4|14047.4|14052.9|14048.9|14049.9|14045.9|6
1613541300000|2021-02-17 05:55:00|14050.9|14046.9|14046.4|14042.4|14052.4|14048.4|14046.4|14042.4|6
1613541600000|2021-02-17 06:00:00|14046.9|14042.9|14044.4|14040.4|14047.9|14043.9|14041.9|14037.9|16
1613541900000|2021-02-17 06:05:00|14044.9|14040.9|14042.4|14038.4|14046.9|14042.9|14042.4|14038.4|11
1613542200000|2021-02-17 06:10:00|14042.9|14038.9|14055.4|14051.4|14057.4|14053.4|14042.9|14038.9|36
1613542500000|2021-02-17 06:15:00|14055.9|14051.9|14062.9|14058.9|14064.4|14060.4|14055.9|14051.9|49
1613542800000|2021-02-17 06:20:00|14063.9|14059.9|14059.9|14055.9|14064.9|14060.9|14059.4|14055.4|17
1613543100000|2021-02-17 06:25:00|14060.4|14056.4|14063.4|14059.4|14064.4|14060.4|14059.4|14055.4|10
1613543400000|2021-02-17 06:30:00|14063.9|14059.9|14058.4|14054.4|14068.4|14064.4|14058.4|14054.4|47
1613543700000|2021-02-17 06:35:00|14057.4|14053.4|14056.9|14052.9|14060.4|14056.4|14056.4|14052.4|14
1613544000000|2021-02-17 06:40:00|14057.4|14053.4|14057.4|14053.4|14059.4|14055.4|14056.9|14052.9|6
1613544300000|2021-02-17 06:45:00|14057.9|14053.9|14056.9|14052.9|14057.9|14053.9|14056.4|14052.4|4
1613544600000|2021-02-17 06:50:00|14057.4|14053.4|14059.4|14055.4|14059.4|14055.4|14052.9|14048.9|25
1613544900000|2021-02-17 06:55:00|14058.9|14054.9|14061.4|14057.4|14061.9|14057.9|14058.9|14054.9|41
1613545200000|2021-02-17 07:00:00|14060.4|14058.4|14062.4|14060.4|14063.9|14061.9|14054.9|14052.9|178
1613545500000|2021-02-17 07:05:00|14062.9|14060.9|14066.9|14064.9|14067.9|14065.9|14059.4|14057.4|112
1613545800000|2021-02-17 07:10:00|14066.4|14064.4|14068.9|14066.9|14071.9|14069.9|14061.9|14059.9|177
1613546100000|2021-02-17 07:15:00|14069.4|14067.4|14060.9|14058.9|14069.4|14067.4|14056.4|14054.4|110
1613546400000|2021-02-17 07:20:00|14061.4|14059.4|14060.9|14058.9|14063.9|14061.9|14058.4|14056.4|111
1613546700000|2021-02-17 07:25:00|14060.4|14058.4|14054.9|14052.9|14062.9|14060.9|14054.9|14052.9|64
1613547000000|2021-02-17 07:30:00|14055.4|14053.4|14052.4|14050.4|14059.9|14057.9|14047.9|14045.9|240
1613547300000|2021-02-17 07:35:00|14052.9|14050.9|14050.9|14048.9|14053.9|14051.9|14046.4|14044.4|132
1613547600000|2021-02-17 07:40:00|14050.4|14048.4|14042.9|14040.9|14052.4|14050.4|14041.9|14039.9|116
1613547900000|2021-02-17 07:45:00|14043.4|14041.4|14049.9|14047.9|14053.9|14051.9|14039.9|14037.9|193
1613548200000|2021-02-17 07:50:00|14050.4|14048.4|14046.9|14044.9|14050.4|14048.4|14045.9|14043.9|79
1613548500000|2021-02-17 07:55:00|14046.4|14044.4|14028.9|14026.9|14050.9|14048.9|14028.4|14026.4|410
1613548800000|2021-02-17 08:00:00|14028.5|14027.3|13984|13982.8|14049.5|14048.3|13983|13981.8|2602
1613549100000|2021-02-17 08:05:00|13985.5|13984.3|13973.5|13972.3|13993|13991.8|13959|13957.8|3173
1613549400000|2021-02-17 08:10:00|13972|13970.8|13975|13973.8|13984.5|13983.3|13948|13946.8|1916
1613549700000|2021-02-17 08:15:00|13974|13972.8|13954.5|13953.3|13974|13972.8|13950|13948.8|1140
1613550000000|2021-02-17 08:20:00|13954|13952.8|13963.5|13962.3|13983|13981.8|13948|13946.8|1146
1613550300000|2021-02-17 08:25:00|13964|13962.8|13998|13996.8|14005|14003.8|13962.5|13961.3|1292
1613550600000|2021-02-17 08:30:00|13997.5|13996.3|13998|13996.8|14007|14005.8|13985.5|13984.3|900
1613550900000|2021-02-17 08:35:00|13998.5|13997.3|14010.5|14009.3|14012|14010.8|13991.5|13990.3|910
1613551200000|2021-02-17 08:40:00|14011.4|14010.2|14023.9|14022.7|14030.9|14029.7|14011.4|14010.2|972
1613551500000|2021-02-17 08:45:00|14023.4|14022.2|14015.4|14014.2|14028.9|14027.7|14011.9|14010.7|668
1613551800000|2021-02-17 08:50:00|14015.9|14014.7|14038.4|14037.2|14038.9|14037.7|14010.4|14009.2|689
1613552100000|2021-02-17 08:55:00|14037.9|14036.7|14026.4|14025.2|14039.4|14038.2|14023.4|14022.2|761
1613552400000|2021-02-17 09:00:00|14027.4|14026.2|14020.9|14019.7|14029.4|14028.2|14016.4|14015.2|535
1613552700000|2021-02-17 09:05:00|14020.4|14019.2|13991.9|13990.7|14020.4|14019.2|13991.9|13990.7|759
1613553000000|2021-02-17 09:10:00|13992.4|13991.2|13967.9|13966.7|13993.4|13992.2|13953.4|13952.2|2075
1613553300000|2021-02-17 09:15:00|13967.4|13966.2|13957.9|13956.7|13967.4|13966.2|13936.9|13935.7|1729
1613553600000|2021-02-17 09:20:00|13956.9|13955.7|13974.9|13973.7|13975.9|13974.7|13949.4|13948.2|702
1613553900000|2021-02-17 09:25:00|13975.4|13974.2|13966.4|13965.2|13975.4|13974.2|13962.9|13961.7|614
1613554200000|2021-02-17 09:30:00|13965.9|13964.7|13961.4|13960.2|13970.9|13969.7|13955.4|13954.2|457
1613554500000|2021-02-17 09:35:00|13961.9|13960.7|13948.9|13947.7|13962.4|13961.2|13942.9|13941.7|842
1613554800000|2021-02-17 09:40:00|13948.4|13947.2|13967.9|13966.7|13968.9|13967.7|13947.4|13946.2|617
1613555100000|2021-02-17 09:45:00|13968.4|13967.2|13960.9|13959.7|13970.4|13969.2|13956.9|13955.7|472
1613555400000|2021-02-17 09:50:00|13961.4|13960.2|13974.9|13973.7|13980.9|13979.7|13960.9|13959.7|1279
1613555700000|2021-02-17 09:55:00|13974.4|13973.2|13968.4|13967.2|13974.9|13973.7|13962.9|13961.7|368
1613556000000|2021-02-17 10:00:00|13967.9|13966.7|13966.4|13965.2|13970.9|13969.7|13959.9|13958.7|352
1613556300000|2021-02-17 10:05:00|13965.9|13964.7|13982.4|13981.2|13985.9|13984.7|13964.9|13963.7|459
1613556600000|2021-02-17 10:10:00|13982.9|13981.7|13990.9|13989.7|13991.9|13990.7|13982.9|13981.7|399
1613556900000|2021-02-17 10:15:00|13989.9|13988.7|13974.4|13973.2|13990.9|13989.7|13972.4|13971.2|327
1613557200000|2021-02-17 10:20:00|13973.9|13972.7|13971.9|13970.7|13978.9|13977.7|13969.9|13968.7|319
1613557500000|2021-02-17 10:25:00|13971.4|13970.2|13975.9|13974.7|13978.4|13977.2|13969.4|13968.2|198
1613557800000|2021-02-17 10:30:00|13975.4|13974.2|13975.9|13974.7|13981.9|13980.7|13972.9|13971.7|165
1613558100000|2021-02-17 10:35:00|13975.4|13974.2|13973.4|13972.2|13977.9|13976.7|13970.4|13969.2|303
1613558400000|2021-02-17 10:40:00|13973.9|13972.7|13975.4|13974.2|13979.9|13978.7|13971.9|13970.7|165
1613558700000|2021-02-17 10:45:00|13974.9|13973.7|13980.9|13979.7|13985.9|13984.7|13974.9|13973.7|207
1613559000000|2021-02-17 10:50:00|13980.4|13979.2|13969.4|13968.2|13981.9|13980.7|13969.4|13968.2|289
1613559300000|2021-02-17 10:55:00|13968.9|13967.7|13964.4|13963.2|13971.9|13970.7|13963.9|13962.7|303
1613559600000|2021-02-17 11:00:00|13963.9|13962.7|13959.9|13958.7|13969.9|13968.7|13959.9|13958.7|497
1613559900000|2021-02-17 11:05:00|13957.9|13956.7|13942.9|13941.7|13961.9|13960.7|13937.9|13936.7|680
1613560200000|2021-02-17 11:10:00|13943.4|13942.2|13960.4|13959.2|13966.4|13965.2|13943.4|13942.2|536
1613560500000|2021-02-17 11:15:00|13959.9|13958.7|13964.4|13963.2|13965.4|13964.2|13958.4|13957.2|273
1613560800000|2021-02-17 11:20:00|13963.9|13962.7|13965.4|13964.2|13969.4|13968.2|13962.4|13961.2|244
1613561100000|2021-02-17 11:25:00|13964.9|13963.7|13970.4|13969.2|13970.9|13969.7|13962.9|13961.7|177
1613561400000|2021-02-17 11:30:00|13969.9|13968.7|13976.4|13975.2|13977.9|13976.7|13969.9|13968.7|237
1613561700000|2021-02-17 11:35:00|13976.9|13975.7|13976.4|13975.2|13978.9|13977.7|13973.9|13972.7|192
1613562000000|2021-02-17 11:40:00|13976.9|13975.7|13978.4|13977.2|13981.4|13980.2|13972.9|13971.7|289
1613562300000|2021-02-17 11:45:00|13978.9|13977.7|13980.4|13979.2|13980.9|13979.7|13974.4|13973.2|165
1613562600000|2021-02-17 11:50:00|13980.9|13979.7|13982.9|13981.7|13984.9|13983.7|13974.9|13973.7|220
1613562900000|2021-02-17 11:55:00|13983.4|13982.2|13991.4|13990.2|13991.9|13990.7|13983.4|13982.2|290
1613563200000|2021-02-17 12:00:00|13991.9|13990.7|13991.4|13990.2|13992.9|13991.7|13986.9|13985.7|189
1613563500000|2021-02-17 12:05:00|13990.9|13989.7|13984.4|13983.2|13992.9|13991.7|13984.4|13983.2|205
1613563800000|2021-02-17 12:10:00|13983.9|13982.7|13987.4|13986.2|13987.9|13986.7|13978.9|13977.7|287
1613564100000|2021-02-17 12:15:00|13987.9|13986.7|13985.4|13984.2|13987.9|13986.7|13979.9|13978.7|153
1613564400000|2021-02-17 12:20:00|13984.9|13983.7|13987.4|13986.2|13987.4|13986.2|13982.4|13981.2|58
1613564700000|2021-02-17 12:25:00|13984.4|13983.2|13984.9|13983.7|13985.9|13984.7|13981.4|13980.2|73
1613565000000|2021-02-17 12:30:00|13985.4|13984.2|13992.4|13991.2|13993.4|13992.2|13982.9|13981.7|116
1613565300000|2021-02-17 12:35:00|13992.9|13991.7|13992.9|13991.7|14000.9|13999.7|13991.9|13990.7|325
1613565600000|2021-02-17 12:40:00|13993.2|13992|13992.7|13991.5|13994.2|13993|13988.2|13987|133
1613565900000|2021-02-17 12:45:00|13993.2|13992|13993.7|13992.5|13995.2|13994|13990.2|13989|83
1613566200000|2021-02-17 12:50:00|13994.2|13993|13995.2|13994|13996.2|13995|13989.2|13988|123
1613566500000|2021-02-17 12:55:00|13995.7|13994.5|13996.7|13995.5|13998.7|13997.5|13993.2|13992|167
1613566800000|2021-02-17 13:00:00|13996.2|13995|13996.7|13995.5|14001.2|14000|13996.2|13995|203
1613567100000|2021-02-17 13:05:00|13996.2|13995|13999.2|13998|14002.2|14001|13995.2|13994|170
1613567400000|2021-02-17 13:10:00|13999.7|13998.5|14005.7|14004.5|14008.2|14007|13999.2|13998|264
1613567700000|2021-02-17 13:15:00|14006.2|14005|13994.2|13993|14007.2|14006|13993.7|13992.5|346
1613568000000|2021-02-17 13:20:00|13994.7|13993.5|13996.2|13995|13997.7|13996.5|13991.7|13990.5|224
1613568300000|2021-02-17 13:25:00|13995.7|13994.5|13993.2|13992|13996.2|13995|13986.2|13985|258
1613568600000|2021-02-17 13:30:00|13993.7|13992.5|13990.7|13989.5|14001.7|14000.5|13983.2|13982|555
1613568900000|2021-02-17 13:35:00|13990.2|13989|13997.7|13996.5|13999.2|13998|13984.7|13983.5|181
1613569200000|2021-02-17 13:40:00|13998.2|13997|14004.2|14003|14004.2|14003|13997.7|13996.5|364
1613569500000|2021-02-17 13:45:00|14003.7|14002.5|13992.7|13991.5|14004.7|14003.5|13990.2|13989|371
1613569800000|2021-02-17 13:50:00|13992.2|13991|13972.7|13971.5|13997.2|13996|13957.7|13956.5|920
1613570100000|2021-02-17 13:55:00|13972.2|13971|13970.2|13969|13978.7|13977.5|13966.2|13965|372
1613570400000|2021-02-17 14:00:00|13970.7|13969.5|13979.7|13978.5|13986.7|13985.5|13966.2|13965|303
1613570700000|2021-02-17 14:05:00|13980.2|13979|13965.2|13964|13981.2|13980|13961.7|13960.5|406
1613571000000|2021-02-17 14:10:00|13965.7|13964.5|13956.7|13955.5|13974.7|13973.5|13956.7|13955.5|464
1613571300000|2021-02-17 14:15:00|13957.2|13956|13970.2|13969|13971.7|13970.5|13955.7|13954.5|442
1613571600000|2021-02-17 14:20:00|13970.7|13969.5|13961.2|13960|13972.2|13971|13957.7|13956.5|578
1613571900000|2021-02-17 14:25:00|13960.7|13959.5|13958.7|13957.5|13969.2|13968|13956.2|13955|351
1613572200000|2021-02-17 14:30:00|13960.2|13959|13949.7|13948.5|13961.7|13960.5|13936.2|13935|1545
1613572500000|2021-02-17 14:35:00|13949.2|13948|13932.2|13931|13961.2|13960|13921.7|13920.5|1417
1613572800000|2021-02-17 14:40:00|13931.7|13930.5|13950.7|13949.5|13957.7|13956.5|13927.2|13926|1114
1613573100000|2021-02-17 14:45:00|13951.2|13950|13975.7|13974.5|13977.2|13976|13944.2|13943|756
1613573400000|2021-02-17 14:50:00|13976.2|13975|13983.2|13982|13995.7|13994.5|13975.7|13974.5|857
1613573700000|2021-02-17 14:55:00|13982.7|13981.5|13968.2|13967|13988.7|13987.5|13968.2|13967|602
1613574000000|2021-02-17 15:00:00|13967.7|13966.5|13957.7|13956.5|13983.2|13982|13956.7|13955.5|581
1613574300000|2021-02-17 15:05:00|13957.2|13956|13986.2|13985|13986.7|13985.5|13940.2|13939|1109
1613574600000|2021-02-17 15:10:00|13985.4|13984.2|13967.9|13966.7|13989.4|13988.2|13964.9|13963.7|587
1613574900000|2021-02-17 15:15:00|13968.4|13967.2|13970.9|13969.7|13973.4|13972.2|13956.9|13955.7|395
1613575200000|2021-02-17 15:20:00|13969.4|13968.2|13941.9|13940.7|13979.4|13978.2|13940.4|13939.2|819
1613575500000|2021-02-17 15:25:00|13941.4|13940.2|13936.4|13935.2|13946.9|13945.7|13929.9|13928.7|681
1613575800000|2021-02-17 15:30:00|13936.9|13935.7|13933.4|13932.2|13947.9|13946.7|13918.9|13917.7|1185
1613576100000|2021-02-17 15:35:00|13932.9|13931.7|13943.9|13942.7|13953.9|13952.7|13932.4|13931.2|917
1613576400000|2021-02-17 15:40:00|13943.4|13942.2|13940.9|13939.7|13956.9|13955.7|13932.4|13931.2|581
1613576700000|2021-02-17 15:45:00|13941.4|13940.2|13962.9|13961.7|13962.9|13961.7|13936.9|13935.7|473
1613577000000|2021-02-17 15:50:00|13962.4|13961.2|13947.4|13946.2|13962.4|13961.2|13947.4|13946.2|572
1613577300000|2021-02-17 15:55:00|13948.4|13947.2|13921.4|13920.2|13953.4|13952.2|13916.4|13915.2|1210
1613577600000|2021-02-17 16:00:00|13923.4|13922.2|13908.4|13907.2|13930.9|13929.7|13907.4|13906.2|920
1613577900000|2021-02-17 16:05:00|13908.9|13907.7|13917.4|13916.2|13921.9|13920.7|13899.4|13898.2|837
1613578200000|2021-02-17 16:10:00|13917.9|13916.7|13907.4|13906.2|13917.9|13916.7|13900.4|13899.2|601
1613578500000|2021-02-17 16:15:00|13906.9|13905.7|13894.9|13893.7|13908.9|13907.7|13893.4|13892.2|761
1613578800000|2021-02-17 16:20:00|13895.4|13894.2|13907.9|13906.7|13918.9|13917.7|13893.9|13892.7|676
1613579100000|2021-02-17 16:25:00|13907.4|13906.2|13911.4|13910.2|13927.4|13926.2|13905.4|13904.2|1315
1613579400000|2021-02-17 16:30:00|13911.8|13909.8|13906.3|13904.3|13921.8|13919.8|13888.8|13886.8|1814
1613579700000|2021-02-17 16:35:00|13905.8|13903.8|13887.3|13885.3|13908.8|13906.8|13887.3|13885.3|933
1613580000000|2021-02-17 16:40:00|13886.8|13884.8|13896.3|13894.3|13903.3|13901.3|13884.8|13882.8|511
1613580300000|2021-02-17 16:45:00|13895.8|13893.8|13912.3|13910.3|13914.3|13912.3|13886.8|13884.8|390
1613580600000|2021-02-17 16:50:00|13911.8|13909.8|13911.3|13909.3|13915.8|13913.8|13904.3|13902.3|254
1613580900000|2021-02-17 16:55:00|13911.8|13909.8|13915.3|13913.3|13916.8|13914.8|13905.8|13903.8|143
1613581200000|2021-02-17 17:00:00|13914.8|13912.8|13920.3|13918.3|13922.3|13920.3|13913.8|13911.8|214
1613581500000|2021-02-17 17:05:00|13920.8|13918.8|13915.8|13913.8|13921.3|13919.3|13911.8|13909.8|123
1613581800000|2021-02-17 17:10:00|13916.3|13914.3|13910.3|13908.3|13918.3|13916.3|13908.3|13906.3|92
1613582100000|2021-02-17 17:15:00|13910.8|13908.8|13914.3|13912.3|13917.3|13915.3|13909.8|13907.8|114
1613582400000|2021-02-17 17:20:00|13913.8|13911.8|13919.3|13917.3|13919.8|13917.8|13910.8|13908.8|94
1613582700000|2021-02-17 17:25:00|13919.8|13917.8|13926.3|13924.3|13926.8|13924.8|13916.3|13914.3|119
1613583000000|2021-02-17 17:30:00|13925.8|13923.8|13924.8|13922.8|13928.8|13926.8|13921.3|13919.3|129
1613583300000|2021-02-17 17:35:00|13925.3|13923.3|13920.3|13918.3|13926.8|13924.8|13919.8|13917.8|146
1613583600000|2021-02-17 17:40:00|13920.8|13918.8|13927.3|13925.3|13928.3|13926.3|13919.3|13917.3|100
1613583900000|2021-02-17 17:45:00|13926.8|13924.8|13928.8|13926.8|13931.3|13929.3|13925.3|13923.3|159
1613584200000|2021-02-17 17:50:00|13928.3|13926.3|13919.8|13917.8|13928.8|13926.8|13919.8|13917.8|107
1613584500000|2021-02-17 17:55:00|13919.3|13917.3|13917.8|13915.8|13922.8|13920.8|13917.8|13915.8|102
1613584800000|2021-02-17 18:00:00|13918.3|13916.3|13925.8|13923.8|13925.8|13923.8|13918.3|13916.3|89
1613585100000|2021-02-17 18:05:00|13925.3|13923.3|13931.8|13929.8|13934.8|13932.8|13924.3|13922.3|129
1613585400000|2021-02-17 18:10:00|13932.3|13930.3|13926.3|13924.3|13932.3|13930.3|13924.3|13922.3|123
1613585700000|2021-02-17 18:15:00|13926.8|13924.8|13925.8|13923.8|13929.8|13927.8|13923.8|13921.8|65
1613586000000|2021-02-17 18:20:00|13926.3|13924.3|13932.8|13930.8|13934.3|13932.3|13925.8|13923.8|82
1613586300000|2021-02-17 18:25:00|13933.3|13931.3|13935.8|13933.8|13937.3|13935.3|13924.8|13922.8|83
1613586600000|2021-02-17 18:30:00|13936.3|13934.3|13937.8|13935.8|13938.3|13936.3|13932.8|13930.8|69
1613586900000|2021-02-17 18:35:00|13937.3|13935.3|13933.3|13931.3|13937.8|13935.8|13932.3|13930.3|32
1613587200000|2021-02-17 18:40:00|13932.8|13930.8|13937.8|13935.8|13940.3|13938.3|13932.8|13930.8|50
1613587500000|2021-02-17 18:45:00|13937.3|13935.3|13932.3|13930.3|13937.8|13935.8|13931.3|13929.3|82
1613587800000|2021-02-17 18:50:00|13931.8|13929.8|13936.8|13934.8|13940.3|13938.3|13931.3|13929.3|65
1613588100000|2021-02-17 18:55:00|13936.3|13934.3|13931.8|13929.8|13938.3|13936.3|13930.3|13928.3|69
1613588400000|2021-02-17 19:00:00|13932.3|13930.3|13941.3|13939.3|13945.3|13943.3|13931.8|13929.8|106
1613588700000|2021-02-17 19:05:00|13941.8|13939.8|13946.3|13944.3|13947.8|13945.8|13940.3|13938.3|70
1613589000000|2021-02-17 19:10:00|13945.8|13943.8|13944.3|13942.3|13947.3|13945.3|13942.8|13940.8|30
1613589300000|2021-02-17 19:15:00|13944.8|13942.8|13946.3|13944.3|13946.8|13944.8|13940.8|13938.8|76
1613589600000|2021-02-17 19:20:00|13945.8|13943.8|13937.8|13935.8|13946.8|13944.8|13937.8|13935.8|80
1613589900000|2021-02-17 19:25:00|13938.3|13936.3|13935.3|13933.3|13938.8|13936.8|13932.8|13930.8|48
1613590200000|2021-02-17 19:30:00|13934.8|13932.8|13939.3|13937.3|13942.3|13940.3|13931.8|13929.8|48
1613590500000|2021-02-17 19:35:00|13939.8|13937.8|13944.8|13942.8|13945.8|13943.8|13939.3|13937.3|38
1613590800000|2021-02-17 19:40:00|13943.8|13941.8|13946.8|13944.8|13946.8|13944.8|13941.3|13939.3|43
1613591100000|2021-02-17 19:45:00|13946.3|13944.3|13948.3|13946.3|13951.3|13949.3|13944.3|13942.3|73
1613591400000|2021-02-17 19:50:00|13948.8|13946.8|13949.3|13947.3|13950.3|13948.3|13945.8|13943.8|66
1613591700000|2021-02-17 19:55:00|13949.8|13947.8|13951.8|13949.8|13954.8|13952.8|13947.8|13945.8|45
1613592000000|2021-02-17 20:00:00|13952.3|13950.3|13953.8|13951.8|13953.8|13951.8|13949.8|13947.8|53
1613592300000|2021-02-17 20:05:00|13954.3|13952.3|13959.8|13957.8|13959.8|13957.8|13954.3|13952.3|56
1613592600000|2021-02-17 20:10:00|13959.3|13957.3|13956.3|13954.3|13959.8|13957.8|13954.3|13952.3|57
1613592900000|2021-02-17 20:15:00|13956.8|13954.8|13959.3|13957.3|13960.8|13958.8|13954.8|13952.8|79
1613593200000|2021-02-17 20:20:00|13959.8|13957.8|13963.3|13961.3|13965.3|13963.3|13959.3|13957.3|104
1613593500000|2021-02-17 20:25:00|13963.8|13961.8|13960.3|13958.3|13966.3|13964.3|13959.8|13957.8|73
1613593800000|2021-02-17 20:30:00|13960.8|13958.8|13965.3|13963.3|13965.8|13963.8|13957.8|13955.8|105
1613594100000|2021-02-17 20:35:00|13964.8|13962.8|13963.3|13961.3|13969.8|13967.8|13960.8|13958.8|101
1613594400000|2021-02-17 20:40:00|13963.8|13961.8|13959.8|13957.8|13966.8|13964.8|13959.8|13957.8|94
1613594700000|2021-02-17 20:45:00|13959.3|13957.3|13965.3|13963.3|13966.3|13964.3|13959.3|13957.3|124
1613595000000|2021-02-17 20:50:00|13965.8|13963.8|13963.8|13961.8|13968.8|13966.8|13959.8|13957.8|179
1613595300000|2021-02-17 20:55:00|13963.3|13961.3|13952.8|13950.8|13963.8|13961.8|13944.8|13942.8|298
1613595600000|2021-02-17 21:00:00|13949.3|13944.3|13951.6|13946.6|13951.7|13946.7|13947.6|13942.6|10
1613595900000|2021-02-17 21:05:00|13950.8|13945.8|13949.4|13944.4|13950.9|13945.9|13948.4|13943.4|0
1613596200000|2021-02-17 21:10:00|13950.1|13945.1|13948.4|13943.4|13951.1|13946.1|13946.7|13941.7|0
1613596500000|2021-02-17 21:15:00|13948.5|13943.5|13949.4|13944.4|13949.5|13944.5|13948.3|13943.3|0
1613596800000|2021-02-17 21:20:00|13949.5|13944.5|13950.3|13945.3|13950.6|13945.6|13947.9|13942.9|0
1613597100000|2021-02-17 21:25:00|13950.1|13945.1|13950.3|13945.3|13951.1|13946.1|13949.9|13944.9|0
1613597400000|2021-02-17 21:30:00|13950.2|13945.2|13953|13948|13953.8|13948.8|13949.7|13944.7|0
1613597700000|2021-02-17 21:35:00|13953.8|13948.8|13953.2|13948.2|13954.8|13949.8|13952.2|13947.2|0
1613598000000|2021-02-17 21:40:00|13952.4|13947.4|13952.2|13947.2|13953.9|13948.9|13952.2|13947.2|0
1613598300000|2021-02-17 21:45:00|13953|13948|13950.6|13945.6|13953.9|13948.9|13950.6|13945.6|0
1613598600000|2021-02-17 21:50:00|13949.8|13944.8|13952.9|13947.9|13952.9|13947.9|13949|13944|0
1613598900000|2021-02-17 21:55:00|13952.1|13947.1|13953.7|13948.7|13956.8|13951.8|13949.6|13944.6|0
1613599200000|2021-02-17 22:00:00|13953.6|13948.6|13953.6|13948.6|13953.9|13948.9|13952.9|13947.9|0
1613599500000|2021-02-17 22:05:00|13953.5|13948.5|13954.9|13949.9|13954.9|13949.9|13953.5|13948.5|0
1613599800000|2021-02-17 22:10:00|13955|13950|13954.2|13949.2|13955.5|13950.5|13953.6|13948.6|0
1613600100000|2021-02-17 22:15:00|13954.3|13949.3|13955.2|13950.2|13955.2|13950.2|13954|13949|0
1613600400000|2021-02-17 22:20:00|13955.4|13950.4|13954.7|13949.7|13955.8|13950.8|13954.7|13949.7|0
1613600700000|2021-02-17 22:25:00|13954.8|13949.8|13955.2|13950.2|13955.2|13950.2|13954.7|13949.7|0
1613601000000|2021-02-17 22:30:00|13955.3|13950.3|13954.9|13949.9|13955.3|13950.3|13954.7|13949.7|0
1613601300000|2021-02-17 22:35:00|13955|13950|13956.1|13951.1|13956.2|13951.2|13954.9|13949.9|0
1613601600000|2021-02-17 22:40:00|13956.2|13951.2|13956|13951|13956.2|13951.2|13955.9|13950.9|0
1613601900000|2021-02-17 22:45:00|13955.4|13950.4|13956|13951|13956.6|13951.6|13955.4|13950.4|0
1613602200000|2021-02-17 22:50:00|13955.9|13950.9|13956.6|13951.6|13956.9|13951.9|13955.3|13950.3|0
1613602500000|2021-02-17 22:55:00|13957|13952|13956.6|13951.6|13957|13952|13955.8|13950.8|0
1613602800000|2021-02-17 23:00:00|13956.4|13951.4|13954.7|13949.7|13958.7|13953.7|13947.1|13942.1|0
1613603100000|2021-02-17 23:05:00|13953.9|13948.9|13952.9|13947.9|13953.9|13948.9|13948.8|13943.8|0
1613603400000|2021-02-17 23:10:00|13953.7|13948.7|13952.2|13947.2|13955.1|13950.1|13951.4|13946.4|0
1613603700000|2021-02-17 23:15:00|13952.6|13947.6|13951.6|13946.6|13955.5|13950.5|13951.6|13946.6|0
1613604000000|2021-02-17 23:20:00|13952.4|13947.4|13948.8|13943.8|13952.4|13947.4|13946.4|13941.4|0
1613604300000|2021-02-17 23:25:00|13948|13943|13946.9|13941.9|13948|13943|13942|13937|0
1613604600000|2021-02-17 23:30:00|13949.1|13944.1|13953.1|13948.1|13953.1|13948.1|13948.3|13943.3|0
1613604900000|2021-02-17 23:35:00|13953.5|13948.5|13953.9|13948.9|13953.9|13948.9|13953.1|13948.1|0
1613605200000|2021-02-17 23:40:00|13954|13949|13954.8|13949.8|13955.6|13950.6|13953.2|13948.2|0
1613605500000|2021-02-17 23:45:00|13955.2|13950.2|13956.9|13951.9|13957.7|13952.7|13953.6|13948.6|0
1613605800000|2021-02-17 23:50:00|13957.3|13952.3|13962.7|13957.7|13963.4|13958.4|13957.3|13952.3|0
1613606100000|2021-02-17 23:55:00|13963.5|13958.5|13964.4|13959.4|13965.9|13960.9|13961|13956|0
1613606400000|2021-02-18 00:00:00|13965.2|13960.2|13971.6|13966.6|13974.2|13969.2|13962.9|13957.9|0
1613606700000|2021-02-18 00:05:00|13971.7|13966.7|13974.4|13969.4|13975.9|13970.9|13970.3|13965.3|0
1613607000000|2021-02-18 00:10:00|13974.8|13969.8|13974.4|13969.4|13976|13971|13972.4|13967.4|0
1613607300000|2021-02-18 00:15:00|13974.8|13969.8|13959.8|13955.8|13980.8|13976.8|13953.8|13949.8|58
1613607600000|2021-02-18 00:20:00|13959.3|13955.3|13954.8|13950.8|13959.3|13955.3|13951.3|13947.3|20
1613607900000|2021-02-18 00:25:00|13955.3|13951.3|13961.3|13957.3|13962.3|13958.3|13955.3|13951.3|9
1613608200000|2021-02-18 00:30:00|13961.8|13957.8|13958.8|13954.8|13963.3|13959.3|13956.3|13952.3|14
1613608500000|2021-02-18 00:35:00|13959.3|13955.3|13972.3|13968.3|13973.8|13969.8|13959.3|13955.3|19
1613608800000|2021-02-18 00:40:00|13972.8|13968.8|13972.3|13968.3|13975.3|13971.3|13970.3|13966.3|12
1613609100000|2021-02-18 00:45:00|13971.8|13967.8|13970.3|13966.3|13972.8|13968.8|13967.3|13963.3|9
1613609400000|2021-02-18 00:50:00|13971.8|13967.8|13964.3|13960.3|13971.8|13967.8|13963.8|13959.8|7
1613609700000|2021-02-18 00:55:00|13964.8|13960.8|13967.8|13963.8|13968.3|13964.3|13963.8|13959.8|5
1613610000000|2021-02-18 01:00:00|13967.3|13963.3|13968.8|13964.8|13968.8|13964.8|13965.3|13961.3|0
1613610300000|2021-02-18 01:05:00|13968.3|13964.3|13967.8|13963.8|13969.8|13965.8|13964.3|13960.3|5
1613610600000|2021-02-18 01:10:00|13968.3|13964.3|13964.3|13960.3|13968.8|13964.8|13961.8|13957.8|6
1613610900000|2021-02-18 01:15:00|13964.8|13960.8|13965.3|13961.3|13969.3|13965.3|13964.3|13960.3|6
1613611200000|2021-02-18 01:20:00|13965.8|13961.8|13961.3|13957.3|13967.3|13963.3|13960.8|13956.8|5
1613611500000|2021-02-18 01:25:00|13960.8|13956.8|13960.8|13956.8|13963.3|13959.3|13958.8|13954.8|6
1613611800000|2021-02-18 01:30:00|13960.3|13956.3|13956.8|13952.8|13962.3|13958.3|13956.8|13952.8|8
1613612100000|2021-02-18 01:35:00|13956.3|13952.3|13947.3|13943.3|13956.3|13952.3|13945.8|13941.8|31
1613612400000|2021-02-18 01:40:00|13947.8|13943.8|13930.8|13926.8|13947.8|13943.8|13926.8|13922.8|77
1613612700000|2021-02-18 01:45:00|13931.3|13927.3|13933.8|13929.8|13933.8|13929.8|13926.8|13922.8|32
1613613000000|2021-02-18 01:50:00|13933.3|13929.3|13945.3|13941.3|13945.3|13941.3|13933.3|13929.3|16
1613613300000|2021-02-18 01:55:00|13945.8|13941.8|13945.3|13941.3|13947.8|13943.8|13941.8|13937.8|12
1613613600000|2021-02-18 02:00:00|13945.8|13941.8|13943.8|13939.8|13946.8|13942.8|13941.8|13937.8|14
1613613900000|2021-02-18 02:05:00|13943.3|13939.3|13942.8|13938.8|13946.8|13942.8|13937.8|13933.8|25
1613614200000|2021-02-18 02:10:00|13942.3|13938.3|13946.3|13942.3|13948.3|13944.3|13941.8|13937.8|2
1613614500000|2021-02-18 02:15:00|13946.8|13942.8|13944.8|13940.8|13949.3|13945.3|13941.3|13937.3|17
1613614800000|2021-02-18 02:20:00|13945.3|13941.3|13945.3|13941.3|13946.8|13942.8|13942.3|13938.3|13
1613615100000|2021-02-18 02:25:00|13945.8|13941.8|13947.8|13943.8|13947.8|13943.8|13941.8|13937.8|14
1613615400000|2021-02-18 02:30:00|13948.3|13944.3|13950.3|13946.3|13953.3|13949.3|13945.8|13941.8|4
1613615700000|2021-02-18 02:35:00|13950.8|13946.8|13950.3|13946.3|13954.3|13950.3|13950.3|13946.3|6
1613616000000|2021-02-18 02:40:00|13950.8|13946.8|13951.8|13947.8|13952.3|13948.3|13947.3|13943.3|7
1613616300000|2021-02-18 02:45:00|13952.8|13948.8|13959.8|13955.8|13960.3|13956.3|13951.8|13947.8|12
1613616600000|2021-02-18 02:50:00|13959.3|13955.3|13963.8|13959.8|13966.3|13962.3|13956.3|13952.3|31
1613616900000|2021-02-18 02:55:00|13964.3|13960.3|13964.3|13960.3|13966.8|13962.8|13962.3|13958.3|13
1613617200000|2021-02-18 03:00:00|13966.3|13962.3|13959.8|13955.8|13968.3|13964.3|13958.3|13954.3|25
1613617500000|2021-02-18 03:05:00|13960.3|13956.3|13958.3|13954.3|13961.8|13957.8|13957.8|13953.8|5
1613617800000|2021-02-18 03:10:00|13957.8|13953.8|13955.8|13951.8|13960.3|13956.3|13954.8|13950.8|4
1613618100000|2021-02-18 03:15:00|13956.3|13952.3|13949.3|13945.3|13957.8|13953.8|13947.8|13943.8|20
1613618400000|2021-02-18 03:20:00|13948.8|13944.8|13934.8|13930.8|13949.3|13945.3|13931.8|13927.8|17
1613618700000|2021-02-18 03:25:00|13935.3|13931.3|13929.3|13925.3|13936.3|13932.3|13927.8|13923.8|14
1613619000000|2021-02-18 03:30:00|13929.8|13925.8|13919.8|13915.8|13930.3|13926.3|13916.3|13912.3|109
1613619300000|2021-02-18 03:35:00|13920.3|13916.3|13918.8|13914.8|13925.3|13921.3|13917.8|13913.8|16
1613619600000|2021-02-18 03:40:00|13918.3|13914.3|13925.8|13921.8|13926.8|13922.8|13916.8|13912.8|21
1613619900000|2021-02-18 03:45:00|13926.3|13922.3|13923.3|13919.3|13931.8|13927.8|13921.8|13917.8|30
1613620200000|2021-02-18 03:50:00|13922.8|13918.8|13925.8|13921.8|13925.8|13921.8|13920.3|13916.3|12
1613620500000|2021-02-18 03:55:00|13926.3|13922.3|13928.3|13924.3|13931.8|13927.8|13922.8|13918.8|12
1613620800000|2021-02-18 04:00:00|13928.8|13924.8|13921.3|13917.3|13930.3|13926.3|13920.8|13916.8|12
1613621100000|2021-02-18 04:05:00|13921.8|13917.8|13907.8|13903.8|13921.8|13917.8|13905.8|13901.8|41
1613621400000|2021-02-18 04:10:00|13908.3|13904.3|13906.3|13902.3|13911.3|13907.3|13905.3|13901.3|22
1613621700000|2021-02-18 04:15:00|13906.8|13902.8|13902.8|13898.8|13912.8|13908.8|13902.8|13898.8|18
1613622000000|2021-02-18 04:20:00|13902.3|13898.3|13913.3|13909.3|13913.3|13909.3|13899.8|13895.8|23
1613622300000|2021-02-18 04:25:00|13912.3|13908.3|13914.8|13910.8|13916.3|13912.3|13911.3|13907.3|8
1613622600000|2021-02-18 04:30:00|13915.3|13911.3|13916.8|13912.8|13918.3|13914.3|13914.3|13910.3|4
1613622900000|2021-02-18 04:35:00|13916.3|13912.3|13917.8|13913.8|13917.8|13913.8|13913.8|13909.8|4
1613623200000|2021-02-18 04:40:00|13917.3|13913.3|13916.8|13912.8|13918.8|13914.8|13916.3|13912.3|4
1613623500000|2021-02-18 04:45:00|13914.8|13910.8|13910.3|13906.3|13914.8|13910.8|13910.3|13906.3|8
1613623800000|2021-02-18 04:50:00|13909.8|13905.8|13911.3|13907.3|13913.8|13909.8|13909.8|13905.8|5
1613624100000|2021-02-18 04:55:00|13911.8|13907.8|13913.8|13909.8|13915.3|13911.3|13911.8|13907.8|3
1613624400000|2021-02-18 05:00:00|13914.3|13910.3|13921.3|13917.3|13922.3|13918.3|13909.8|13905.8|24
1613624700000|2021-02-18 05:05:00|13921.8|13917.8|13926.8|13922.8|13927.8|13923.8|13918.8|13914.8|22
1613625000000|2021-02-18 05:10:00|13927.3|13923.3|13928.8|13924.8|13934.3|13930.3|13927.3|13923.3|28
1613625300000|2021-02-18 05:15:00|13929.3|13925.3|13936.3|13932.3|13936.3|13932.3|13926.3|13922.3|22
1613625600000|2021-02-18 05:20:00|13936.8|13932.8|13934.3|13930.3|13938.3|13934.3|13932.3|13928.3|14
1613625900000|2021-02-18 05:25:00|13935.3|13931.3|13931.3|13927.3|13937.3|13933.3|13930.8|13926.8|19
1613626200000|2021-02-18 05:30:00|13931.8|13927.8|13933.8|13929.8|13938.3|13934.3|13931.8|13927.8|26
1613626500000|2021-02-18 05:35:00|13934.3|13930.3|13925.8|13921.8|13935.8|13931.8|13924.8|13920.8|18
1613626800000|2021-02-18 05:40:00|13925.3|13921.3|13928.3|13924.3|13929.3|13925.3|13924.8|13920.8|13
1613627100000|2021-02-18 05:45:00|13928.8|13924.8|13922.3|13918.3|13930.3|13926.3|13922.3|13918.3|20
1613627400000|2021-02-18 05:50:00|13921.8|13917.8|13915.8|13911.8|13924.3|13920.3|13915.3|13911.3|14
1613627700000|2021-02-18 05:55:00|13915.3|13911.3|13919.8|13915.8|13920.3|13916.3|13914.3|13910.3|16
1613628000000|2021-02-18 06:00:00|13920.3|13916.3|13924.3|13920.3|13927.3|13923.3|13915.8|13911.8|33
1613628300000|2021-02-18 06:05:00|13923.8|13919.8|13919.3|13915.3|13924.3|13920.3|13916.8|13912.8|39
1613628600000|2021-02-18 06:10:00|13919.8|13915.8|13919.3|13915.3|13920.3|13916.3|13914.3|13910.3|22
1613628900000|2021-02-18 06:15:00|13919.8|13915.8|13920.3|13916.3|13922.8|13918.8|13919.3|13915.3|10
1613629200000|2021-02-18 06:20:00|13919.8|13915.8|13920.8|13916.8|13920.8|13916.8|13918.8|13914.8|13
1613629500000|2021-02-18 06:25:00|13921.3|13917.3|13938.3|13934.3|13938.8|13934.8|13921.3|13917.3|73
1613629800000|2021-02-18 06:30:00|13938.8|13934.8|13933.8|13929.8|13938.8|13934.8|13932.8|13928.8|13
1613630100000|2021-02-18 06:35:00|13934.3|13930.3|13930.3|13926.3|13934.8|13930.8|13929.8|13925.8|14
1613630400000|2021-02-18 06:40:00|13930.8|13926.8|13932.8|13928.8|13932.8|13928.8|13929.8|13925.8|17
1613630700000|2021-02-18 06:45:00|13933.3|13929.3|13928.3|13924.3|13933.3|13929.3|13924.3|13920.3|30
1613631000000|2021-02-18 06:50:00|13929.8|13925.8|13925.3|13921.3|13930.3|13926.3|13921.3|13917.3|28
1613631300000|2021-02-18 06:55:00|13924.8|13920.8|13916.3|13912.3|13924.8|13920.8|13916.3|13912.3|28
1613631600000|2021-02-18 07:00:00|13915.3|13913.3|13918.8|13916.8|13921.3|13919.3|13906.3|13904.3|246
1613631900000|2021-02-18 07:05:00|13919.8|13917.8|13908.3|13906.3|13920.3|13918.3|13906.8|13904.8|126
1613632200000|2021-02-18 07:10:00|13908.8|13906.8|13899.3|13897.3|13915.3|13913.3|13898.8|13896.8|163
1613632500000|2021-02-18 07:15:00|13898.8|13896.8|13909.3|13907.3|13909.8|13907.8|13888.3|13886.3|205
1613632800000|2021-02-18 07:20:00|13908.3|13906.3|13913.3|13911.3|13913.8|13911.8|13901.8|13899.8|105
1613633100000|2021-02-18 07:25:00|13912.8|13910.8|13913.3|13911.3|13919.3|13917.3|13909.3|13907.3|127
1613633400000|2021-02-18 07:30:00|13913.8|13911.8|13900.3|13898.3|13914.3|13912.3|13900.3|13898.3|241
1613633700000|2021-02-18 07:35:00|13900.8|13898.8|13906.3|13904.3|13909.3|13907.3|13897.8|13895.8|134
1613634000000|2021-02-18 07:40:00|13905.8|13903.8|13910.8|13908.8|13913.3|13911.3|13903.8|13901.8|73
1613634300000|2021-02-18 07:45:00|13911.3|13909.3|13898.8|13896.8|13911.3|13909.3|13898.3|13896.3|106
1613634600000|2021-02-18 07:50:00|13898.3|13896.3|13911.3|13909.3|13912.3|13910.3|13897.8|13895.8|197
1613634900000|2021-02-18 07:55:00|13910.8|13908.8|13905.3|13903.3|13911.3|13909.3|13896.3|13894.3|167
1613635200000|2021-02-18 08:00:00|13904.9|13903.7|13937.9|13936.7|13943.4|13942.2|13892.9|13891.7|1810
1613635500000|2021-02-18 08:05:00|13937.4|13936.2|13935.4|13934.2|13950.9|13949.7|13933.4|13932.2|1492
1613635800000|2021-02-18 08:10:00|13935.9|13934.7|13948.9|13947.7|13954.4|13953.2|13934.9|13933.7|1086
1613636100000|2021-02-18 08:15:00|13949.4|13948.2|13921.9|13920.7|13950.9|13949.7|13919.9|13918.7|1116
1613636400000|2021-02-18 08:20:00|13922.4|13921.2|13906.9|13905.7|13927.9|13926.7|13898.4|13897.2|1124
1613636700000|2021-02-18 08:25:00|13906.4|13905.2|13887.4|13886.2|13917.9|13916.7|13877.4|13876.2|1351
1613637000000|2021-02-18 08:30:00|13887.9|13886.7|13940.9|13939.7|13945.9|13944.7|13886.4|13885.2|1567
1613637300000|2021-02-18 08:35:00|13941.4|13940.2|13926.4|13925.2|13943.4|13942.2|13925.4|13924.2|768
1613637600000|2021-02-18 08:40:00|13927.1|13925.9|13943.1|13941.9|13944.1|13942.9|13927.1|13925.9|431
1613637900000|2021-02-18 08:45:00|13945.6|13944.4|13955.6|13954.4|13963.1|13961.9|13941.1|13939.9|907
1613638200000|2021-02-18 08:50:00|13955.1|13953.9|13957.1|13955.9|13958.6|13957.4|13948.1|13946.9|373
1613638500000|2021-02-18 08:55:00|13956.6|13955.4|13962.6|13961.4|13963.6|13962.4|13949.6|13948.4|415
1613638800000|2021-02-18 09:00:00|13963.1|13961.9|13952.6|13951.4|13963.1|13961.9|13948.1|13946.9|671
1613639100000|2021-02-18 09:05:00|13953.1|13951.9|13941.6|13940.4|13953.6|13952.4|13941.1|13939.9|445
1613639400000|2021-02-18 09:10:00|13941.1|13939.9|13937.6|13936.4|13941.6|13940.4|13933.1|13931.9|344
1613639700000|2021-02-18 09:15:00|13938.1|13936.9|13928.1|13926.9|13940.1|13938.9|13926.1|13924.9|305
1613640000000|2021-02-18 09:20:00|13928.6|13927.4|13925.6|13924.4|13931.6|13930.4|13918.1|13916.9|606
1613640300000|2021-02-18 09:25:00|13925.1|13923.9|13914.6|13913.4|13927.1|13925.9|13911.6|13910.4|675
1613640600000|2021-02-18 09:30:00|13914.1|13912.9|13908.6|13907.4|13919.1|13917.9|13904.1|13902.9|573
1613640900000|2021-02-18 09:35:00|13909.1|13907.9|13918.6|13917.4|13925.6|13924.4|13906.1|13904.9|485
1613641200000|2021-02-18 09:40:00|13918.1|13916.9|13927.1|13925.9|13930.6|13929.4|13915.6|13914.4|320
1613641500000|2021-02-18 09:45:00|13926.6|13925.4|13939.6|13938.4|13944.6|13943.4|13926.6|13925.4|321
1613641800000|2021-02-18 09:50:00|13939.1|13937.9|13934.6|13933.4|13940.1|13938.9|13933.1|13931.9|371
1613642100000|2021-02-18 09:55:00|13935.1|13933.9|13930.6|13929.4|13939.1|13937.9|13925.6|13924.4|379
1613642400000|2021-02-18 10:00:00|13930.1|13928.9|13938.6|13937.4|13941.1|13939.9|13930.1|13928.9|296
1613642700000|2021-02-18 10:05:00|13939.1|13937.9|13939.1|13937.9|13942.6|13941.4|13931.6|13930.4|263
1613643000000|2021-02-18 10:10:00|13939.6|13938.4|13929.6|13928.4|13942.1|13940.9|13928.6|13927.4|344
1613643300000|2021-02-18 10:15:00|13929.1|13927.9|13933.6|13932.4|13935.1|13933.9|13922.6|13921.4|395
1613643600000|2021-02-18 10:20:00|13934.1|13932.9|13919.6|13918.4|13934.6|13933.4|13916.6|13915.4|251
1613643900000|2021-02-18 10:25:00|13920.1|13918.9|13923.1|13921.9|13924.6|13923.4|13916.1|13914.9|135
1613644200000|2021-02-18 10:30:00|13922.6|13921.4|13915.1|13913.9|13927.1|13925.9|13914.1|13912.9|285
1613644500000|2021-02-18 10:35:00|13915.6|13914.4|13914.1|13912.9|13920.1|13918.9|13912.1|13910.9|152
1613644800000|2021-02-18 10:40:00|13914.6|13913.4|13899.1|13897.9|13916.1|13914.9|13897.6|13896.4|388
1613645100000|2021-02-18 10:45:00|13898.6|13897.4|13899.6|13898.4|13901.1|13899.9|13887.6|13886.4|663
1613645400000|2021-02-18 10:50:00|13899.1|13897.9|13900.6|13899.4|13903.1|13901.9|13890.6|13889.4|435
1613645700000|2021-02-18 10:55:00|13900.1|13898.9|13888.6|13887.4|13900.6|13899.4|13884.1|13882.9|906
1613646000000|2021-02-18 11:00:00|13887.1|13885.9|13865.6|13864.4|13890.6|13889.4|13856.1|13854.9|1328
1613646300000|2021-02-18 11:05:00|13865.1|13863.9|13889.6|13888.4|13893.1|13891.9|13854.1|13852.9|1022
1613646600000|2021-02-18 11:10:00|13889.1|13887.9|13896.1|13894.9|13900.1|13898.9|13888.1|13886.9|354
1613646900000|2021-02-18 11:15:00|13895.6|13894.4|13903.1|13901.9|13911.6|13910.4|13893.1|13891.9|519
1613647200000|2021-02-18 11:20:00|13902.6|13901.4|13908.6|13907.4|13910.6|13909.4|13897.6|13896.4|330
1613647500000|2021-02-18 11:25:00|13908.1|13906.9|13897.1|13895.9|13908.1|13906.9|13895.6|13894.4|195
1613647800000|2021-02-18 11:30:00|13896.6|13895.4|13891.1|13889.9|13896.6|13895.4|13888.1|13886.9|210
1613648100000|2021-02-18 11:35:00|13890.6|13889.4|13898.6|13897.4|13903.6|13902.4|13888.6|13887.4|258
1613648400000|2021-02-18 11:40:00|13898.1|13896.9|13911.1|13909.9|13911.6|13910.4|13895.6|13894.4|231
1613648700000|2021-02-18 11:45:00|13910.6|13909.4|13912.6|13911.4|13918.1|13916.9|13907.6|13906.4|248
1613649000000|2021-02-18 11:50:00|13913.6|13912.4|13919.1|13917.9|13922.1|13920.9|13912.6|13911.4|251
1613649300000|2021-02-18 11:55:00|13918.1|13916.9|13929.6|13928.4|13930.6|13929.4|13914.1|13912.9|337
1613649600000|2021-02-18 12:00:00|13928.6|13927.4|13924.6|13923.4|13933.6|13932.4|13919.6|13918.4|325
1613649900000|2021-02-18 12:05:00|13924.1|13922.9|13924.6|13923.4|13932.6|13931.4|13921.6|13920.4|528
1613650200000|2021-02-18 12:10:00|13927.1|13925.9|13925.6|13924.4|13932.6|13931.4|13923.1|13921.9|209
1613650500000|2021-02-18 12:15:00|13926.1|13924.9|13921.6|13920.4|13928.1|13926.9|13918.1|13916.9|355
1613650800000|2021-02-18 12:20:00|13921.1|13919.9|13929.6|13928.4|13931.6|13930.4|13921.1|13919.9|210
1613651100000|2021-02-18 12:25:00|13930.1|13928.9|13936.6|13935.4|13939.1|13937.9|13929.1|13927.9|190
1613651400000|2021-02-18 12:30:00|13937.1|13935.9|13955.1|13953.9|13957.1|13955.9|13929.6|13928.4|883
1613651700000|2021-02-18 12:35:00|13955.6|13954.4|13947.6|13946.4|13961.1|13959.9|13945.1|13943.9|628
1613652000000|2021-02-18 12:40:00|13947.9|13946.7|13945.9|13944.7|13952.9|13951.7|13940.4|13939.2|346
1613652300000|2021-02-18 12:45:00|13946.4|13945.2|13945.4|13944.2|13952.4|13951.2|13942.4|13941.2|180
1613652600000|2021-02-18 12:50:00|13944.9|13943.7|13943.9|13942.7|13949.9|13948.7|13942.9|13941.7|130
1613652900000|2021-02-18 12:55:00|13944.4|13943.2|13936.9|13935.7|13944.9|13943.7|13933.4|13932.2|264
1613653200000|2021-02-18 13:00:00|13937.4|13936.2|13938.4|13937.2|13942.4|13941.2|13936.4|13935.2|199
1613653500000|2021-02-18 13:05:00|13937.9|13936.7|13934.9|13933.7|13938.9|13937.7|13925.4|13924.2|375
1613653800000|2021-02-18 13:10:00|13934.4|13933.2|13929.9|13928.7|13934.4|13933.2|13922.4|13921.2|250
1613654100000|2021-02-18 13:15:00|13930.4|13929.2|13920.4|13919.2|13932.4|13931.2|13914.4|13913.2|436
1613654400000|2021-02-18 13:20:00|13919.9|13918.7|13922.9|13921.7|13923.4|13922.2|13910.4|13909.2|264
1613654700000|2021-02-18 13:25:00|13923.4|13922.2|13922.4|13921.2|13925.9|13924.7|13919.4|13918.2|213
1613655000000|2021-02-18 13:30:00|13925.4|13924.2|13919.9|13918.7|13928.4|13927.2|13919.4|13918.2|270
1613655300000|2021-02-18 13:35:00|13919.4|13918.2|13912.9|13911.7|13921.4|13920.2|13902.4|13901.2|485
1613655600000|2021-02-18 13:40:00|13913.4|13912.2|13910.9|13909.7|13921.4|13920.2|13908.9|13907.7|242
1613655900000|2021-02-18 13:45:00|13910.4|13909.2|13906.9|13905.7|13916.4|13915.2|13897.4|13896.2|525
1613656200000|2021-02-18 13:50:00|13906.4|13905.2|13906.9|13905.7|13910.4|13909.2|13899.4|13898.2|288
1613656500000|2021-02-18 13:55:00|13906.4|13905.2|13906.9|13905.7|13909.9|13908.7|13904.4|13903.2|343
1613656800000|2021-02-18 14:00:00|13906.4|13905.2|13899.4|13898.2|13909.4|13908.2|13893.4|13892.2|545
1613657100000|2021-02-18 14:05:00|13898.9|13897.7|13899.9|13898.7|13911.4|13910.2|13896.9|13895.7|346
1613657400000|2021-02-18 14:10:00|13899.4|13898.2|13905.9|13904.7|13907.4|13906.2|13895.9|13894.7|269
1613657700000|2021-02-18 14:15:00|13905.4|13904.2|13905.4|13904.2|13911.4|13910.2|13901.4|13900.2|248
1613658000000|2021-02-18 14:20:00|13905.9|13904.7|13919.9|13918.7|13924.4|13923.2|13903.4|13902.2|335
1613658300000|2021-02-18 14:25:00|13920.4|13919.2|13926.9|13925.7|13928.4|13927.2|13919.9|13918.7|372
1613658600000|2021-02-18 14:30:00|13925.9|13924.7|13928.9|13927.7|13932.9|13931.7|13917.4|13916.2|653
1613658900000|2021-02-18 14:35:00|13929.4|13928.2|13916.4|13915.2|13941.4|13940.2|13915.9|13914.7|740
1613659200000|2021-02-18 14:40:00|13915.9|13914.7|13917.9|13916.7|13925.9|13924.7|13903.9|13902.7|622
1613659500000|2021-02-18 14:45:00|13917.4|13916.2|13925.9|13924.7|13936.9|13935.7|13913.9|13912.7|414
1613659800000|2021-02-18 14:50:00|13926.4|13925.2|13908.9|13907.7|13927.4|13926.2|13907.9|13906.7|489
1613660100000|2021-02-18 14:55:00|13909.4|13908.2|13922.4|13921.2|13925.9|13924.7|13904.9|13903.7|392
1613660400000|2021-02-18 15:00:00|13922.9|13921.7|13910.9|13909.7|13925.4|13924.2|13910.4|13909.2|319
1613660700000|2021-02-18 15:05:00|13910.4|13909.2|13886.4|13885.2|13911.9|13910.7|13876.4|13875.2|1103
1613661000000|2021-02-18 15:10:00|13887.4|13886.2|13887.4|13886.2|13900.4|13899.2|13878.9|13877.7|904
1613661300000|2021-02-18 15:15:00|13887.9|13886.7|13868.9|13867.7|13888.9|13887.7|13865.4|13864.2|684
1613661600000|2021-02-18 15:20:00|13869.4|13868.2|13865.9|13864.7|13878.4|13877.2|13860.4|13859.2|913
1613661900000|2021-02-18 15:25:00|13865.4|13864.2|13880.9|13879.7|13881.4|13880.2|13855.4|13854.2|884
1613662200000|2021-02-18 15:30:00|13880.4|13879.2|13881.9|13880.7|13884.4|13883.2|13861.4|13860.2|761
1613662500000|2021-02-18 15:35:00|13881.4|13880.2|13896.9|13895.7|13907.9|13906.7|13878.9|13877.7|643
1613662800000|2021-02-18 15:40:00|13896.4|13895.2|13888.2|13887|13897.4|13896.2|13883.7|13882.5|539
1613663100000|2021-02-18 15:45:00|13887.7|13886.5|13891.7|13890.5|13896.2|13895|13879.2|13878|325
1613663400000|2021-02-18 15:50:00|13891.2|13890|13891.7|13890.5|13896.7|13895.5|13886.2|13885|317
1613663700000|2021-02-18 15:55:00|13892.2|13891|13879.2|13878|13893.7|13892.5|13878.2|13877|347
1613664000000|2021-02-18 16:00:00|13878.7|13877.5|13881.7|13880.5|13895.2|13894|13877.2|13876|497
1613664300000|2021-02-18 16:05:00|13882.2|13881|13880.2|13879|13892.2|13891|13874.7|13873.5|598
1613664600000|2021-02-18 16:10:00|13880.7|13879.5|13897.7|13896.5|13898.2|13897|13874.2|13873|554
1613664900000|2021-02-18 16:15:00|13897.2|13896|13897.7|13896.5|13913.2|13912|13891.7|13890.5|723
1613665200000|2021-02-18 16:20:00|13898.2|13897|13891.2|13890|13901.2|13900|13889.2|13888|462
1613665500000|2021-02-18 16:25:00|13892.2|13891|13891.7|13890.5|13896.7|13895.5|13889.2|13888|693
1613665800000|2021-02-18 16:30:00|13892.2|13891|13889.1|13887.1|13900.6|13898.6|13881.6|13879.6|1153
1613666100000|2021-02-18 16:35:00|13888.6|13886.6|13879.6|13877.6|13896.6|13894.6|13876.1|13874.1|644
1613666400000|2021-02-18 16:40:00|13880.1|13878.1|13888.6|13886.6|13889.6|13887.6|13879.6|13877.6|229
1613666700000|2021-02-18 16:45:00|13888.1|13886.1|13888.1|13886.1|13891.6|13889.6|13884.1|13882.1|120
1613667000000|2021-02-18 16:50:00|13887.6|13885.6|13895.1|13893.1|13896.1|13894.1|13887.6|13885.6|146
1613667300000|2021-02-18 16:55:00|13894.6|13892.6|13894.6|13892.6|13896.1|13894.1|13887.6|13885.6|126
1613667600000|2021-02-18 17:00:00|13893.1|13891.1|13885.6|13883.6|13894.6|13892.6|13885.1|13883.1|213
1613667900000|2021-02-18 17:05:00|13885.1|13883.1|13890.1|13888.1|13890.6|13888.6|13880.6|13878.6|196
1613668200000|2021-02-18 17:10:00|13890.6|13888.6|13888.6|13886.6|13895.6|13893.6|13885.1|13883.1|169
1613668500000|2021-02-18 17:15:00|13887.6|13885.6|13894.6|13892.6|13894.6|13892.6|13884.6|13882.6|152
1613668800000|2021-02-18 17:20:00|13894.1|13892.1|13899.6|13897.6|13901.1|13899.1|13893.6|13891.6|116
1613669100000|2021-02-18 17:25:00|13899.1|13897.1|13902.6|13900.6|13902.6|13900.6|13895.1|13893.1|78
1613669400000|2021-02-18 17:30:00|13902.1|13900.1|13898.1|13896.1|13902.6|13900.6|13893.6|13891.6|78
1613669700000|2021-02-18 17:35:00|13898.6|13896.6|13900.1|13898.1|13902.6|13900.6|13897.6|13895.6|63
1613670000000|2021-02-18 17:40:00|13899.6|13897.6|13897.1|13895.1|13903.6|13901.6|13897.1|13895.1|47
1613670300000|2021-02-18 17:45:00|13896.6|13894.6|13900.1|13898.1|13903.6|13901.6|13896.1|13894.1|73
1613670600000|2021-02-18 17:50:00|13899.6|13897.6|13891.1|13889.1|13900.6|13898.6|13889.1|13887.1|152
1613670900000|2021-02-18 17:55:00|13890.6|13888.6|13896.6|13894.6|13901.6|13899.6|13890.6|13888.6|76
1613671200000|2021-02-18 18:00:00|13896.1|13894.1|13892.1|13890.1|13896.6|13894.6|13888.6|13886.6|52
1613671500000|2021-02-18 18:05:00|13892.6|13890.6|13893.6|13891.6|13898.1|13896.1|13889.1|13887.1|44
1613671800000|2021-02-18 18:10:00|13894.1|13892.1|13893.6|13891.6|13895.6|13893.6|13890.1|13888.1|25
1613672100000|2021-02-18 18:15:00|13894.1|13892.1|13901.6|13899.6|13904.6|13902.6|13892.1|13890.1|60
1613672400000|2021-02-18 18:20:00|13902.1|13900.1|13913.1|13911.1|13914.1|13912.1|13901.1|13899.1|314
1613672700000|2021-02-18 18:25:00|13913.6|13911.6|13917.6|13915.6|13920.1|13918.1|13911.1|13909.1|173
1613673000000|2021-02-18 18:30:00|13918.1|13916.1|13919.1|13917.1|13922.6|13920.6|13917.1|13915.1|100
1613673300000|2021-02-18 18:35:00|13919.6|13917.6|13916.1|13914.1|13920.6|13918.6|13914.6|13912.6|119
1613673600000|2021-02-18 18:40:00|13915.6|13913.6|13917.1|13915.1|13917.1|13915.1|13912.1|13910.1|116
1613673900000|2021-02-18 18:45:00|13918.1|13916.1|13918.6|13916.6|13919.6|13917.6|13915.1|13913.1|41
1613674200000|2021-02-18 18:50:00|13919.1|13917.1|13915.6|13913.6|13920.6|13918.6|13915.1|13913.1|70
1613674500000|2021-02-18 18:55:00|13915.1|13913.1|13913.6|13911.6|13919.6|13917.6|13913.1|13911.1|83
1613674800000|2021-02-18 19:00:00|13914.1|13912.1|13925.1|13923.1|13926.1|13924.1|13913.6|13911.6|110
1613675100000|2021-02-18 19:05:00|13925.6|13923.6|13925.1|13923.1|13927.1|13925.1|13923.1|13921.1|42
1613675400000|2021-02-18 19:10:00|13925.6|13923.6|13927.1|13925.1|13928.1|13926.1|13923.1|13921.1|67
1613675700000|2021-02-18 19:15:00|13927.6|13925.6|13926.6|13924.6|13930.1|13928.1|13924.1|13922.1|93
1613676000000|2021-02-18 19:20:00|13927.1|13925.1|13926.6|13924.6|13928.1|13926.1|13924.1|13922.1|47
1613676300000|2021-02-18 19:25:00|13926.1|13924.1|13927.1|13925.1|13929.6|13927.6|13925.6|13923.6|34
1613676600000|2021-02-18 19:30:00|13927.6|13925.6|13932.1|13930.1|13932.6|13930.6|13926.6|13924.6|69
1613676900000|2021-02-18 19:35:00|13931.6|13929.6|13931.6|13929.6|13934.1|13932.1|13930.1|13928.1|43
1613677200000|2021-02-18 19:40:00|13931.1|13929.1|13929.1|13927.1|13933.6|13931.6|13928.6|13926.6|34
1613677500000|2021-02-18 19:45:00|13929.6|13927.6|13927.1|13925.1|13932.1|13930.1|13927.1|13925.1|46
1613677800000|2021-02-18 19:50:00|13927.6|13925.6|13925.1|13923.1|13928.6|13926.6|13923.1|13921.1|52
1613678100000|2021-02-18 19:55:00|13924.6|13922.6|13932.6|13930.6|13935.6|13933.6|13924.6|13922.6|80
1613678400000|2021-02-18 20:00:00|13933.1|13931.1|13938.1|13936.1|13938.1|13936.1|13929.1|13927.1|94
1613678700000|2021-02-18 20:05:00|13937.6|13935.6|13940.1|13938.1|13942.6|13940.6|13935.1|13933.1|127
1613679000000|2021-02-18 20:10:00|13940.6|13938.6|13939.6|13937.6|13941.6|13939.6|13937.1|13935.1|55
1613679300000|2021-02-18 20:15:00|13940.1|13938.1|13936.6|13934.6|13941.6|13939.6|13936.1|13934.1|66
1613679600000|2021-02-18 20:20:00|13937.1|13935.1|13930.6|13928.6|13937.1|13935.1|13930.6|13928.6|84
1613679900000|2021-02-18 20:25:00|13931.1|13929.1|13936.1|13934.1|13938.6|13936.6|13930.6|13928.6|60
1613680200000|2021-02-18 20:30:00|13935.6|13933.6|13933.1|13931.1|13942.6|13940.6|13931.6|13929.6|81
1613680500000|2021-02-18 20:35:00|13933.6|13931.6|13934.1|13932.1|13941.1|13939.1|13933.1|13931.1|73
1613680800000|2021-02-18 20:40:00|13933.6|13931.6|13935.6|13933.6|13937.6|13935.6|13930.6|13928.6|154
1613681100000|2021-02-18 20:45:00|13935.1|13933.1|13929.6|13927.6|13940.1|13938.1|13929.1|13927.1|137
1613681400000|2021-02-18 20:50:00|13930.1|13928.1|13927.1|13925.1|13935.6|13933.6|13925.1|13923.1|186
1613681700000|2021-02-18 20:55:00|13927.6|13925.6|13926.6|13924.6|13934.6|13932.6|13924.1|13922.1|224
1613682000000|2021-02-18 21:00:00|13931.7|13926.7|13928.5|13923.5|13939.8|13934.8|13927.7|13922.7|14
1613682300000|2021-02-18 21:05:00|13927.7|13922.7|13933.3|13928.3|13933.3|13928.3|13927.7|13922.7|0
1613682600000|2021-02-18 21:10:00|13932.8|13927.8|13925.7|13920.7|13934.4|13929.4|13924.5|13919.5|0
1613682900000|2021-02-18 21:15:00|13925.6|13920.6|13926.5|13921.5|13927.1|13922.1|13924.3|13919.3|0
1613683200000|2021-02-18 21:20:00|13926.4|13921.4|13927|13922|13927.9|13922.9|13926.3|13921.3|0
1613683500000|2021-02-18 21:25:00|13926.9|13921.9|13927.7|13922.7|13928.3|13923.3|13926|13921|0
1613683800000|2021-02-18 21:30:00|13926.7|13921.7|13931.1|13926.1|13932.7|13927.7|13926.7|13921.7|0
1613684100000|2021-02-18 21:35:00|13930.3|13925.3|13932|13927|13932.8|13927.8|13929.5|13924.5|0
1613684400000|2021-02-18 21:40:00|13931.9|13926.9|13931.7|13926.7|13932.5|13927.5|13929.3|13924.3|0
1613684700000|2021-02-18 21:45:00|13932.5|13927.5|13928.5|13923.5|13932.5|13927.5|13927.7|13922.7|0
1613685000000|2021-02-18 21:50:00|13927.7|13922.7|13924.8|13919.8|13928.5|13923.5|13924|13919|0
1613685300000|2021-02-18 21:55:00|13924|13919|13928.7|13923.7|13929.5|13924.5|13923.2|13918.2|0
1613685600000|2021-02-18 22:00:00|13926.7|13921.7|13927.8|13922.8|13928.9|13923.9|13926.6|13921.6|0
1613685900000|2021-02-18 22:05:00|13928|13923|13927.8|13922.8|13928|13923|13927.6|13922.6|0
1613686200000|2021-02-18 22:10:00|13927.9|13922.9|13929.6|13924.6|13929.6|13924.6|13927.6|13922.6|0
1613686500000|2021-02-18 22:15:00|13928.7|13923.7|13927.7|13922.7|13929.6|13924.6|13927.5|13922.5|0
1613686800000|2021-02-18 22:20:00|13927.5|13922.5|13928.1|13923.1|13929.5|13924.5|13927.5|13922.5|0
1613687100000|2021-02-18 22:25:00|13928.2|13923.2|13929.4|13924.4|13929.4|13924.4|13928.1|13923.1|0
1613687400000|2021-02-18 22:30:00|13928.6|13923.6|13928.6|13923.6|13929.5|13924.5|13928.5|13923.5|0
1613687700000|2021-02-18 22:35:00|13928.3|13923.3|13929.5|13924.5|13929.6|13924.6|13928.2|13923.2|0
1613688000000|2021-02-18 22:40:00|13929.1|13924.1|13930.5|13925.5|13930.5|13925.5|13928.8|13923.8|0
1613688300000|2021-02-18 22:45:00|13929.9|13924.9|13930.1|13925.1|13931|13926|13928.9|13923.9|0
1613688600000|2021-02-18 22:50:00|13930.3|13925.3|13931|13926|13931.1|13926.1|13930.3|13925.3|0
1613688900000|2021-02-18 22:55:00|13931.5|13926.5|13931.4|13926.4|13931.8|13926.8|13931.4|13926.4|0
1613689200000|2021-02-18 23:00:00|13929.2|13924.2|13938.6|13933.6|13938.6|13933.6|13925.2|13920.2|0
1613689500000|2021-02-18 23:05:00|13938.2|13933.2|13939.7|13934.7|13940.7|13935.7|13937.4|13932.4|0
1613689800000|2021-02-18 23:10:00|13940.1|13935.1|13938.2|13933.2|13940.6|13935.6|13937.4|13932.4|0
1613690100000|2021-02-18 23:15:00|13938.6|13933.6|13938.1|13933.1|13940.6|13935.6|13938.1|13933.1|0
1613690400000|2021-02-18 23:20:00|13938.5|13933.5|13933.8|13928.8|13938.8|13933.8|13933|13928|0
1613690700000|2021-02-18 23:25:00|13934.6|13929.6|13937.8|13932.8|13938.2|13933.2|13934.6|13929.6|0
1613691000000|2021-02-18 23:30:00|13938.2|13933.2|13932.6|13927.6|13939.2|13934.2|13930.4|13925.4|0
1613691300000|2021-02-18 23:35:00|13931.8|13926.8|13922.3|13917.3|13931.8|13926.8|13922|13917|0
1613691600000|2021-02-18 23:40:00|13922.7|13917.7|13913.9|13908.9|13924.7|13919.7|13912.4|13907.4|0
1613691900000|2021-02-18 23:45:00|13914|13909|13912.9|13907.9|13914|13909|13904.7|13899.7|0
1613692200000|2021-02-18 23:50:00|13913.2|13908.2|13910.2|13905.2|13913.7|13908.7|13905.9|13900.9|0
1613692500000|2021-02-18 23:55:00|13910.6|13905.6|13912.6|13907.6|13914.2|13909.2|13908.6|13903.6|0
1613692800000|2021-02-19 00:00:00|13911.8|13906.8|13914.1|13909.1|13918.1|13913.1|13910.3|13905.3|0
1613693100000|2021-02-19 00:05:00|13914.9|13909.9|13914.9|13909.9|13918|13913|13910.1|13905.1|0
1613693400000|2021-02-19 00:10:00|13915.7|13910.7|13910.9|13905.9|13915.7|13910.7|13910.9|13905.9|0
1613693700000|2021-02-19 00:15:00|13910.1|13905.1|13914.1|13910.1|13915.6|13911.6|13900.6|13896.6|43
1613694000000|2021-02-19 00:20:00|13914.6|13910.6|13922.6|13918.6|13926.6|13922.6|13914.1|13910.1|3
1613694300000|2021-02-19 00:25:00|13922.1|13918.1|13920.6|13916.6|13923.1|13919.1|13919.1|13915.1|7
1613694600000|2021-02-19 00:30:00|13919.6|13915.6|13918.1|13914.1|13923.1|13919.1|13918.1|13914.1|14
1613694900000|2021-02-19 00:35:00|13919.1|13915.1|13919.1|13915.1|13921.1|13917.1|13918.1|13914.1|6
1613695200000|2021-02-19 00:40:00|13918.6|13914.6|13924.6|13920.6|13928.1|13924.1|13915.6|13911.6|15
1613695500000|2021-02-19 00:45:00|13925.1|13921.1|13924.1|13920.1|13925.6|13921.6|13921.1|13917.1|7
1613695800000|2021-02-19 00:50:00|13923.6|13919.6|13919.1|13915.1|13924.6|13920.6|13919.1|13915.1|7
1613696100000|2021-02-19 00:55:00|13919.6|13915.6|13925.6|13921.6|13926.1|13922.1|13917.6|13913.6|5
1613696400000|2021-02-19 01:00:00|13926.1|13922.1|13937.6|13933.6|13938.6|13934.6|13921.6|13917.6|28
1613696700000|2021-02-19 01:05:00|13937.1|13933.1|13932.6|13928.6|13939.6|13935.6|13931.1|13927.1|16
1613697000000|2021-02-19 01:10:00|13933.1|13929.1|13924.1|13920.1|13935.6|13931.6|13924.1|13920.1|35
1613697300000|2021-02-19 01:15:00|13923.6|13919.6|13921.6|13917.6|13925.1|13921.1|13919.1|13915.1|48
1613697600000|2021-02-19 01:20:00|13920.6|13916.6|13915.6|13911.6|13923.1|13919.1|13915.1|13911.1|17
1613697900000|2021-02-19 01:25:00|13916.1|13912.1|13900.6|13896.6|13919.6|13915.6|13898.1|13894.1|31
1613698200000|2021-02-19 01:30:00|13901.1|13897.1|13875.6|13871.6|13901.1|13897.1|13873.1|13869.1|82
1613698500000|2021-02-19 01:35:00|13875.1|13871.1|13891.6|13887.6|13895.1|13891.1|13868.1|13864.1|76
1613698800000|2021-02-19 01:40:00|13891.1|13887.1|13887.1|13883.1|13891.6|13887.6|13884.6|13880.6|16
1613699100000|2021-02-19 01:45:00|13886.1|13882.1|13889.1|13885.1|13890.6|13886.6|13884.6|13880.6|11
1613699400000|2021-02-19 01:50:00|13890.1|13886.1|13898.6|13894.6|13901.1|13897.1|13888.1|13884.1|37
1613699700000|2021-02-19 01:55:00|13898.1|13894.1|13903.6|13899.6|13904.1|13900.1|13897.1|13893.1|5
1613700000000|2021-02-19 02:00:00|13903.1|13899.1|13901.6|13897.6|13905.6|13901.6|13897.6|13893.6|7
1613700300000|2021-02-19 02:05:00|13902.1|13898.1|13900.1|13896.1|13903.6|13899.6|13897.1|13893.1|3
1613700600000|2021-02-19 02:10:00|13900.6|13896.6|13898.1|13894.1|13901.1|13897.1|13896.6|13892.6|9
1613700900000|2021-02-19 02:15:00|13897.6|13893.6|13873.6|13869.6|13898.6|13894.6|13872.6|13868.6|134
1613701200000|2021-02-19 02:20:00|13874.1|13870.1|13876.1|13872.1|13878.1|13874.1|13869.1|13865.1|42
1613701500000|2021-02-19 02:25:00|13876.6|13872.6|13881.6|13877.6|13881.6|13877.6|13872.1|13868.1|19
1613701800000|2021-02-19 02:30:00|13881.1|13877.1|13876.1|13872.1|13882.6|13878.6|13872.6|13868.6|19
1613702100000|2021-02-19 02:35:00|13875.6|13871.6|13862.6|13858.6|13879.1|13875.1|13858.1|13854.1|56
1613702400000|2021-02-19 02:40:00|13862.1|13858.1|13865.6|13861.6|13869.6|13865.6|13853.6|13849.6|52
1613702700000|2021-02-19 02:45:00|13866.1|13862.1|13866.1|13862.1|13873.1|13869.1|13865.1|13861.1|12
1613703000000|2021-02-19 02:50:00|13865.6|13861.6|13862.1|13858.1|13868.6|13864.6|13861.6|13857.6|14
1613703300000|2021-02-19 02:55:00|13862.6|13858.6|13863.6|13859.6|13868.1|13864.1|13860.1|13856.1|13
1613703600000|2021-02-19 03:00:00|13863.1|13859.1|13865.1|13861.1|13866.6|13862.6|13860.6|13856.6|19
1613703900000|2021-02-19 03:05:00|13865.6|13861.6|13869.6|13865.6|13870.6|13866.6|13861.6|13857.6|12
1613704200000|2021-02-19 03:10:00|13870.1|13866.1|13875.6|13871.6|13875.6|13871.6|13868.6|13864.6|13
1613704500000|2021-02-19 03:15:00|13875.1|13871.1|13876.6|13872.6|13879.6|13875.6|13874.1|13870.1|14
1613704800000|2021-02-19 03:20:00|13878.6|13874.6|13875.1|13871.1|13878.6|13874.6|13869.6|13865.6|17
1613705100000|2021-02-19 03:25:00|13876.6|13872.6|13882.6|13878.6|13885.6|13881.6|13876.1|13872.1|11
1613705400000|2021-02-19 03:30:00|13882.1|13878.1|13884.6|13880.6|13888.1|13884.1|13878.1|13874.1|24
1613705700000|2021-02-19 03:35:00|13885.1|13881.1|13894.1|13890.1|13895.1|13891.1|13884.6|13880.6|25
1613706000000|2021-02-19 03:40:00|13894.6|13890.6|13896.1|13892.1|13896.6|13892.6|13889.6|13885.6|10
1613706300000|2021-02-19 03:45:00|13895.6|13891.6|13883.1|13879.1|13895.6|13891.6|13882.6|13878.6|14
1613706600000|2021-02-19 03:50:00|13883.6|13879.6|13883.1|13879.1|13884.1|13880.1|13878.1|13874.1|19
1613706900000|2021-02-19 03:55:00|13881.6|13877.6|13876.6|13872.6|13883.1|13879.1|13876.1|13872.1|14
1613707200000|2021-02-19 04:00:00|13876.1|13872.1|13878.6|13874.6|13881.1|13877.1|13876.1|13872.1|5
1613707500000|2021-02-19 04:05:00|13879.1|13875.1|13876.6|13872.6|13881.6|13877.6|13874.6|13870.6|6
1613707800000|2021-02-19 04:10:00|13876.1|13872.1|13878.6|13874.6|13881.1|13877.1|13875.6|13871.6|5
1613708100000|2021-02-19 04:15:00|13878.1|13874.1|13884.6|13880.6|13888.6|13884.6|13878.1|13874.1|6
1613708400000|2021-02-19 04:20:00|13885.1|13881.1|13890.1|13886.1|13891.1|13887.1|13883.6|13879.6|4
1613708700000|2021-02-19 04:25:00|13889.6|13885.6|13886.1|13882.1|13890.1|13886.1|13884.6|13880.6|10
1613709000000|2021-02-19 04:30:00|13885.6|13881.6|13890.1|13886.1|13891.1|13887.1|13885.6|13881.6|1
1613709300000|2021-02-19 04:35:00|13890.6|13886.6|13901.1|13897.1|13901.1|13897.1|13890.1|13886.1|12
1613709600000|2021-02-19 04:40:00|13901.6|13897.6|13905.1|13901.1|13906.1|13902.1|13901.1|13897.1|24
1613709900000|2021-02-19 04:45:00|13904.6|13900.6|13902.6|13898.6|13905.6|13901.6|13897.1|13893.1|11
1613710200000|2021-02-19 04:50:00|13902.1|13898.1|13896.6|13892.6|13902.6|13898.6|13895.1|13891.1|3
1613710500000|2021-02-19 04:55:00|13897.1|13893.1|13894.6|13890.6|13899.1|13895.1|13892.1|13888.1|6
1613710800000|2021-02-19 05:00:00|13895.1|13891.1|13898.6|13894.6|13905.1|13901.1|13894.6|13890.6|16
1613711100000|2021-02-19 05:05:00|13898.1|13894.1|13901.6|13897.6|13902.1|13898.1|13895.1|13891.1|10
1613711400000|2021-02-19 05:10:00|13902.1|13898.1|13908.1|13904.1|13909.6|13905.6|13901.6|13897.6|24
1613711700000|2021-02-19 05:15:00|13907.6|13903.6|13906.6|13902.6|13911.1|13907.1|13904.1|13900.1|12
1613712000000|2021-02-19 05:20:00|13907.1|13903.1|13908.1|13904.1|13908.1|13904.1|13902.6|13898.6|10
1613712300000|2021-02-19 05:25:00|13907.6|13903.6|13901.1|13897.1|13907.6|13903.6|13901.1|13897.1|11
1613712600000|2021-02-19 05:30:00|13900.6|13896.6|13906.6|13902.6|13908.6|13904.6|13896.6|13892.6|14
1613712900000|2021-02-19 05:35:00|13906.1|13902.1|13916.6|13912.6|13919.6|13915.6|13905.6|13901.6|37
1613713200000|2021-02-19 05:40:00|13917.1|13913.1|13914.1|13910.1|13917.6|13913.6|13910.6|13906.6|14
1613713500000|2021-02-19 05:45:00|13914.6|13910.6|13918.6|13914.6|13919.6|13915.6|13910.6|13906.6|23
1613713800000|2021-02-19 05:50:00|13918.1|13914.1|13924.1|13920.1|13924.1|13920.1|13916.6|13912.6|25
1613714100000|2021-02-19 05:55:00|13923.6|13919.6|13926.1|13922.1|13931.6|13927.6|13919.6|13915.6|54
1613714400000|2021-02-19 06:00:00|13926.6|13922.6|13929.1|13925.1|13931.6|13927.6|13919.1|13915.1|45
1613714700000|2021-02-19 06:05:00|13928.1|13924.1|13931.1|13927.1|13939.1|13935.1|13928.1|13924.1|67
1613715000000|2021-02-19 06:10:00|13931.6|13927.6|13934.6|13930.6|13936.1|13932.1|13927.6|13923.6|28
1613715300000|2021-02-19 06:15:00|13935.1|13931.1|13945.1|13941.1|13947.1|13943.1|13935.1|13931.1|67
1613715600000|2021-02-19 06:20:00|13943.6|13939.6|13942.6|13938.6|13945.1|13941.1|13939.1|13935.1|45
1613715900000|2021-02-19 06:25:00|13941.6|13937.6|13936.1|13932.1|13942.6|13938.6|13935.1|13931.1|24
1613716200000|2021-02-19 06:30:00|13936.6|13932.6|13938.1|13934.1|13940.1|13936.1|13935.1|13931.1|53
1613716500000|2021-02-19 06:35:00|13937.6|13933.6|13941.1|13937.1|13945.1|13941.1|13935.1|13931.1|47
1613716800000|2021-02-19 06:40:00|13941.6|13937.6|13953.1|13949.1|13953.6|13949.6|13941.1|13937.1|64
1613717100000|2021-02-19 06:45:00|13955.1|13951.1|13952.6|13948.6|13957.1|13953.1|13952.1|13948.1|91
1613717400000|2021-02-19 06:50:00|13954.1|13950.1|13947.6|13943.6|13958.1|13954.1|13945.1|13941.1|93
1613717700000|2021-02-19 06:55:00|13947.1|13943.1|13946.1|13942.1|13949.1|13945.1|13942.1|13938.1|39
1613718000000|2021-02-19 07:00:00|13945.1|13943.1|13932.1|13930.1|13945.1|13943.1|13929.1|13927.1|310
1613718300000|2021-02-19 07:05:00|13933.6|13931.6|13923.6|13921.6|13937.6|13935.6|13920.6|13918.6|255
1613718600000|2021-02-19 07:10:00|13924.6|13922.6|13934.6|13932.6|13936.1|13934.1|13921.1|13919.1|201
1613718900000|2021-02-19 07:15:00|13935.1|13933.1|13930.6|13928.6|13936.6|13934.6|13926.6|13924.6|154
1613719200000|2021-02-19 07:20:00|13931.1|13929.1|13929.1|13927.1|13932.6|13930.6|13925.6|13923.6|93
1613719500000|2021-02-19 07:25:00|13928.6|13926.6|13926.6|13924.6|13928.6|13926.6|13924.1|13922.1|72
1613719800000|2021-02-19 07:30:00|13927.6|13925.6|13923.1|13921.1|13928.1|13926.1|13919.6|13917.6|197
1613720100000|2021-02-19 07:35:00|13923.6|13921.6|13936.1|13934.1|13938.6|13936.6|13922.6|13920.6|151
1613720400000|2021-02-19 07:40:00|13935.1|13933.1|13929.6|13927.6|13937.1|13935.1|13929.6|13927.6|130
1613720700000|2021-02-19 07:45:00|13929.1|13927.1|13923.6|13921.6|13932.1|13930.1|13923.1|13921.1|113
1613721000000|2021-02-19 07:50:00|13924.1|13922.1|13933.6|13931.6|13935.1|13933.1|13923.1|13921.1|104
1613721300000|2021-02-19 07:55:00|13934.1|13932.1|13931.1|13929.1|13944.1|13942.1|13929.1|13927.1|352
1613721600000|2021-02-19 08:00:00|13930.7|13929.5|13928.2|13927|13949.7|13948.5|13910.7|13909.5|1974
1613721900000|2021-02-19 08:05:00|13927.7|13926.5|13929.2|13928|13939.7|13938.5|13918.2|13917|1021
1613722200000|2021-02-19 08:10:00|13928.7|13927.5|13923.7|13922.5|13937.7|13936.5|13920.7|13919.5|660
1613722500000|2021-02-19 08:15:00|13924.2|13923|13927.2|13926|13953.2|13952|13911.7|13910.5|1398
1613722800000|2021-02-19 08:20:00|13928.2|13927|13925.2|13924|13936.7|13935.5|13921.7|13920.5|636
1613723100000|2021-02-19 08:25:00|13925.7|13924.5|13916.2|13915|13929.7|13928.5|13914.2|13913|521
1613723400000|2021-02-19 08:30:00|13927.2|13926|13915.2|13914|13940.7|13939.5|13915.2|13914|1247
1613723700000|2021-02-19 08:35:00|13914.7|13913.5|13929.2|13928|13932.2|13931|13913.2|13912|810
1613724000000|2021-02-19 08:40:00|13928.4|13927.2|13902.4|13901.2|13934.9|13933.7|13900.9|13899.7|1222
1613724300000|2021-02-19 08:45:00|13901.9|13900.7|13899.9|13898.7|13902.9|13901.7|13891.9|13890.7|987
1613724600000|2021-02-19 08:50:00|13900.4|13899.2|13925.4|13924.2|13925.9|13924.7|13899.9|13898.7|855
1613724900000|2021-02-19 08:55:00|13924.9|13923.7|13943.4|13942.2|13947.4|13946.2|13924.9|13923.7|1182
1613725200000|2021-02-19 09:00:00|13943.9|13942.7|13931.9|13930.7|13948.9|13947.7|13928.9|13927.7|578
1613725500000|2021-02-19 09:05:00|13932.4|13931.2|13939.9|13938.7|13944.9|13943.7|13927.9|13926.7|444
1613725800000|2021-02-19 09:10:00|13938.9|13937.7|13954.4|13953.2|13957.9|13956.7|13936.4|13935.2|703
1613726100000|2021-02-19 09:15:00|13953.9|13952.7|13957.9|13956.7|13959.9|13958.7|13947.4|13946.2|675
1613726400000|2021-02-19 09:20:00|13958.4|13957.2|13962.9|13961.7|13966.4|13965.2|13951.9|13950.7|586
1613726700000|2021-02-19 09:25:00|13962.4|13961.2|13955.9|13954.7|13964.4|13963.2|13952.9|13951.7|374
1613727000000|2021-02-19 09:30:00|13956.4|13955.2|13972.4|13971.2|13972.4|13971.2|13955.9|13954.7|482
1613727300000|2021-02-19 09:35:00|13972.9|13971.7|13977.9|13976.7|13978.9|13977.7|13965.9|13964.7|749
1613727600000|2021-02-19 09:40:00|13978.9|13977.7|13963.9|13962.7|13980.9|13979.7|13962.9|13961.7|516
1613727900000|2021-02-19 09:45:00|13964.4|13963.2|13953.4|13952.2|13964.9|13963.7|13953.4|13952.2|464
1613728200000|2021-02-19 09:50:00|13953.9|13952.7|13948.9|13947.7|13956.9|13955.7|13947.9|13946.7|577
1613728500000|2021-02-19 09:55:00|13949.4|13948.2|13945.9|13944.7|13950.9|13949.7|13944.9|13943.7|315
1613728800000|2021-02-19 10:00:00|13945.4|13944.2|13956.9|13955.7|13957.9|13956.7|13944.4|13943.2|283
1613729100000|2021-02-19 10:05:00|13956.4|13955.2|13960.4|13959.2|13961.4|13960.2|13948.9|13947.7|253
1613729400000|2021-02-19 10:10:00|13959.9|13958.7|13956.9|13955.7|13960.9|13959.7|13933.4|13932.2|1225
1613729700000|2021-02-19 10:15:00|13956.4|13955.2|13954.9|13953.7|13964.4|13963.2|13952.9|13951.7|383
1613730000000|2021-02-19 10:20:00|13955.4|13954.2|13956.4|13955.2|13959.4|13958.2|13953.4|13952.2|195
1613730300000|2021-02-19 10:25:00|13955.9|13954.7|13951.9|13950.7|13958.9|13957.7|13944.4|13943.2|221
1613730600000|2021-02-19 10:30:00|13952.4|13951.2|13944.9|13943.7|13952.9|13951.7|13943.9|13942.7|287
1613730900000|2021-02-19 10:35:00|13945.4|13944.2|13954.4|13953.2|13955.4|13954.2|13943.4|13942.2|196
1613731200000|2021-02-19 10:40:00|13954.9|13953.7|13959.9|13958.7|13960.9|13959.7|13952.9|13951.7|236
1613731500000|2021-02-19 10:45:00|13959.4|13958.2|13977.9|13976.7|13977.9|13976.7|13959.4|13958.2|440
1613731800000|2021-02-19 10:50:00|13978.4|13977.2|13974.4|13973.2|13978.9|13977.7|13968.4|13967.2|652
1613732100000|2021-02-19 10:55:00|13973.9|13972.7|13973.9|13972.7|13977.9|13976.7|13968.9|13967.7|646
1613732400000|2021-02-19 11:00:00|13974.9|13973.7|13960.9|13959.7|13979.4|13978.2|13960.9|13959.7|682
1613732700000|2021-02-19 11:05:00|13960.4|13959.2|13956.9|13955.7|13962.9|13961.7|13950.9|13949.7|440
1613733000000|2021-02-19 11:10:00|13956.4|13955.2|13952.4|13951.2|13956.4|13955.2|13950.9|13949.7|334
1613733300000|2021-02-19 11:15:00|13952.9|13951.7|13948.4|13947.2|13955.4|13954.2|13947.4|13946.2|257
1613733600000|2021-02-19 11:20:00|13947.9|13946.7|13953.9|13952.7|13956.4|13955.2|13946.9|13945.7|185
1613733900000|2021-02-19 11:25:00|13954.4|13953.2|13956.4|13955.2|13958.4|13957.2|13949.9|13948.7|143
1613734200000|2021-02-19 11:30:00|13956.9|13955.7|13951.9|13950.7|13957.9|13956.7|13947.9|13946.7|229
1613734500000|2021-02-19 11:35:00|13952.9|13951.7|13956.9|13955.7|13956.9|13955.7|13949.9|13948.7|214
1613734800000|2021-02-19 11:40:00|13956.4|13955.2|13955.9|13954.7|13957.9|13956.7|13953.9|13952.7|87
1613735100000|2021-02-19 11:45:00|13956.4|13955.2|13954.9|13953.7|13959.9|13958.7|13954.9|13953.7|94
1613735400000|2021-02-19 11:50:00|13954.4|13953.2|13945.9|13944.7|13954.9|13953.7|13943.4|13942.2|184
1613735700000|2021-02-19 11:55:00|13945.4|13944.2|13947.9|13946.7|13948.9|13947.7|13941.9|13940.7|316
1613736000000|2021-02-19 12:00:00|13947.4|13946.2|13944.9|13943.7|13955.9|13954.7|13943.9|13942.7|929
1613736300000|2021-02-19 12:05:00|13944.4|13943.2|13954.4|13953.2|13955.9|13954.7|13943.9|13942.7|315
1613736600000|2021-02-19 12:10:00|13954.9|13953.7|13958.9|13957.7|13958.9|13957.7|13949.9|13948.7|190
1613736900000|2021-02-19 12:15:00|13958.4|13957.2|13963.4|13962.2|13963.9|13962.7|13957.9|13956.7|219
1613737200000|2021-02-19 12:20:00|13963.9|13962.7|13966.4|13965.2|13970.4|13969.2|13960.9|13959.7|299
1613737500000|2021-02-19 12:25:00|13965.9|13964.7|13972.9|13971.7|13974.4|13973.2|13965.9|13964.7|285
1613737800000|2021-02-19 12:30:00|13973.9|13972.7|13986.4|13985.2|13988.9|13987.7|13971.9|13970.7|955
1613738100000|2021-02-19 12:35:00|13986.9|13985.7|13986.4|13985.2|13992.9|13991.7|13984.4|13983.2|474
1613738400000|2021-02-19 12:40:00|13985.9|13984.7|13980.4|13979.2|13987.9|13986.7|13979.9|13978.7|284
1613738700000|2021-02-19 12:45:00|13980.9|13979.7|13982.7|13981.5|13984.2|13983|13978.9|13977.7|181
1613739000000|2021-02-19 12:50:00|13983.2|13982|13987.2|13986|13987.7|13986.5|13982.2|13981|220
1613739300000|2021-02-19 12:55:00|13987.7|13986.5|13992.7|13991.5|13993.2|13992|13987.2|13986|244
1613739600000|2021-02-19 13:00:00|13993.2|13992|13990.7|13989.5|13993.2|13992|13987.7|13986.5|238
1613739900000|2021-02-19 13:05:00|13990.2|13989|13990.7|13989.5|13996.2|13995|13989.2|13988|208
1613740200000|2021-02-19 13:10:00|13990.2|13989|13993.7|13992.5|13997.2|13996|13990.2|13989|274
1613740500000|2021-02-19 13:15:00|13994.2|13993|13989.7|13988.5|13995.7|13994.5|13989.2|13988|261
1613740800000|2021-02-19 13:20:00|13989.2|13988|13994.7|13993.5|13995.2|13994|13989.2|13988|224
1613741100000|2021-02-19 13:25:00|13995.2|13994|14005.2|14004|14006.7|14005.5|13993.2|13992|548
1613741400000|2021-02-19 13:30:00|14005.7|14004.5|14003.7|14002.5|14006.2|14005|14002.2|14001|316
1613741700000|2021-02-19 13:35:00|14004.2|14003|14005.7|14004.5|14006.2|14005|13997.7|13996.5|337
1613742000000|2021-02-19 13:40:00|14005.2|14004|14002.2|14001|14007.2|14006|13999.2|13998|212
1613742300000|2021-02-19 13:45:00|14002.7|14001.5|14026.2|14025|14027.7|14026.5|14001.2|14000|958
1613742600000|2021-02-19 13:50:00|14025.7|14024.5|14019.2|14018|14028.2|14027|14014.2|14013|641
1613742900000|2021-02-19 13:55:00|14018.7|14017.5|14025.7|14024.5|14027.7|14026.5|14018.2|14017|264
1613743200000|2021-02-19 14:00:00|14026.2|14025|14009.2|14008|14028.2|14027|14007.7|14006.5|395
1613743500000|2021-02-19 14:05:00|14009.7|14008.5|14006.7|14005.5|14017.2|14016|14001.7|14000.5|367
1613743800000|2021-02-19 14:10:00|14007.2|14006|14012.7|14011.5|14013.2|14012|14004.2|14003|313
1613744100000|2021-02-19 14:15:00|14012.2|14011|14008.7|14007.5|14014.2|14013|14007.2|14006|237
1613744400000|2021-02-19 14:20:00|14009.2|14008|14005.7|14004.5|14011.2|14010|14004.2|14003|254
1613744700000|2021-02-19 14:25:00|14006.2|14005|14001.2|14000|14006.2|14005|13999.2|13998|346
1613745000000|2021-02-19 14:30:00|14000.7|13999.5|14002.2|14001|14008.2|14007|13996.2|13995|914
1613745300000|2021-02-19 14:35:00|14002.7|14001.5|13997.2|13996|14004.2|14003|13988.2|13987|804
1613745600000|2021-02-19 14:40:00|13996.7|13995.5|13995.7|13994.5|13997.2|13996|13983.2|13982|1173
1613745900000|2021-02-19 14:45:00|13995.2|13994|13993.2|13992|13999.7|13998.5|13985.7|13984.5|625
1613746200000|2021-02-19 14:50:00|13993.7|13992.5|14003.7|14002.5|14005.2|14004|13990.2|13989|420
1613746500000|2021-02-19 14:55:00|14004.2|14003|14006.7|14005.5|14008.7|14007.5|13998.2|13997|235
1613746800000|2021-02-19 15:00:00|14007.2|14006|14003.7|14002.5|14008.2|14007|13995.2|13994|435
1613747100000|2021-02-19 15:05:00|14003.2|14002|14006.2|14005|14011.7|14010.5|14002.2|14001|459
1613747400000|2021-02-19 15:10:00|14006.7|14005.5|14002.7|14001.5|14010.2|14009|13998.2|13997|339
1613747700000|2021-02-19 15:15:00|14002.2|14001|13998.2|13997|14008.2|14007|13997.2|13996|847
1613748000000|2021-02-19 15:20:00|13998.7|13997.5|14001.2|14000|14002.2|14001|13992.2|13991|367
1613748300000|2021-02-19 15:25:00|14000.7|13999.5|13999.2|13998|14005.2|14004|13996.2|13995|678
1613748600000|2021-02-19 15:30:00|13999.7|13998.5|13993.7|13992.5|14003.7|14002.5|13988.2|13987|341
1613748900000|2021-02-19 15:35:00|13993.2|13992|14008.2|14007|14009.2|14008|13993.2|13992|293
1613749200000|2021-02-19 15:40:00|14008.7|14007.5|14005.7|14004.5|14015.2|14014|14004.2|14003|463
1613749500000|2021-02-19 15:45:00|14005.2|14004|13999.2|13998|14006.2|14005|13993.2|13992|273
1613749800000|2021-02-19 15:50:00|13998.7|13997.5|14001.7|14000.5|14006.7|14005.5|13998.7|13997.5|261
1613750100000|2021-02-19 15:55:00|14002.2|14001|14006.2|14005|14011.2|14010|14002.2|14001|351
1613750400000|2021-02-19 16:00:00|14005.7|14004.5|14005.2|14004|14010.7|14009.5|14003.7|14002.5|337
1613750700000|2021-02-19 16:05:00|14003.7|14002.5|14008.7|14007.5|14012.7|14011.5|14003.7|14002.5|392
1613751000000|2021-02-19 16:10:00|14008.2|14007|14008.7|14007.5|14013.2|14012|14002.2|14001|360
1613751300000|2021-02-19 16:15:00|14009.2|14008|14004.7|14003.5|14009.2|14008|14001.2|14000|212
1613751600000|2021-02-19 16:20:00|14005.2|14004|14008.7|14007.5|14009.7|14008.5|14002.2|14001|298
1613751900000|2021-02-19 16:25:00|14009.2|14008|14011.2|14010|14013.7|14012.5|14005.2|14004|767
1613752200000|2021-02-19 16:30:00|14010.7|14009.5|13999.6|13997.6|14012.6|14010.6|13997.6|13995.6|1756
1613752500000|2021-02-19 16:35:00|13999.1|13997.1|13996.1|13994.1|14001.6|13999.6|13996.1|13994.1|582
1613752800000|2021-02-19 16:40:00|13996.6|13994.6|13990.6|13988.6|13998.6|13996.6|13989.6|13987.6|275
1613753100000|2021-02-19 16:45:00|13990.1|13988.1|13994.1|13992.1|13998.6|13996.6|13989.1|13987.1|231
1613753400000|2021-02-19 16:50:00|13993.6|13991.6|13993.1|13991.1|13998.6|13996.6|13989.6|13987.6|142
1613753700000|2021-02-19 16:55:00|13993.6|13991.6|13992.1|13990.1|13998.6|13996.6|13990.1|13988.1|161
1613754000000|2021-02-19 17:00:00|13991.6|13989.6|13996.6|13994.6|13997.6|13995.6|13986.6|13984.6|126
1613754300000|2021-02-19 17:05:00|13996.1|13994.1|13990.6|13988.6|13998.1|13996.1|13989.6|13987.6|142
1613754600000|2021-02-19 17:10:00|13991.1|13989.1|13991.6|13989.6|13994.6|13992.6|13987.1|13985.1|118
1613754900000|2021-02-19 17:15:00|13992.1|13990.1|13986.6|13984.6|13995.1|13993.1|13986.1|13984.1|83
1613755200000|2021-02-19 17:20:00|13986.1|13984.1|13977.6|13975.6|13987.6|13985.6|13975.1|13973.1|242
1613755500000|2021-02-19 17:25:00|13977.1|13975.1|13978.1|13976.1|13982.6|13980.6|13976.6|13974.6|440
1613755800000|2021-02-19 17:30:00|13978.6|13976.6|13968.6|13966.6|13980.6|13978.6|13967.6|13965.6|273
1613756100000|2021-02-19 17:35:00|13968.1|13966.1|13968.1|13966.1|13970.6|13968.6|13963.6|13961.6|180
1613756400000|2021-02-19 17:40:00|13968.6|13966.6|13971.6|13969.6|13972.1|13970.1|13962.6|13960.6|190
1613756700000|2021-02-19 17:45:00|13971.1|13969.1|13965.9|13963.9|13976.6|13974.6|13965.4|13963.4|188
1613757000000|2021-02-19 17:50:00|13965.4|13963.4|13959.4|13957.4|13968.9|13966.9|13954.9|13952.9|331
1613757300000|2021-02-19 17:55:00|13959.9|13957.9|13962.4|13960.4|13965.4|13963.4|13954.4|13952.4|168
1613757600000|2021-02-19 18:00:00|13961.9|13959.9|13957.9|13955.9|13966.4|13964.4|13953.4|13951.4|228
1613757900000|2021-02-19 18:05:00|13958.4|13956.4|13943.4|13941.4|13959.4|13957.4|13943.4|13941.4|421
1613758200000|2021-02-19 18:10:00|13943.9|13941.9|13950.9|13948.9|13956.4|13954.4|13941.9|13939.9|282
1613758500000|2021-02-19 18:15:00|13950.4|13948.4|13949.4|13947.4|13958.4|13956.4|13948.4|13946.4|115
1613758800000|2021-02-19 18:20:00|13948.9|13946.9|13961.4|13959.4|13961.4|13959.4|13947.9|13945.9|155
1613759100000|2021-02-19 18:25:00|13960.9|13958.9|13962.9|13960.9|13965.4|13963.4|13959.4|13957.4|157
1613759400000|2021-02-19 18:30:00|13962.4|13960.4|13957.9|13955.9|13964.4|13962.4|13954.4|13952.4|115
1613759700000|2021-02-19 18:35:00|13958.4|13956.4|13967.4|13965.4|13968.4|13966.4|13954.9|13952.9|89
1613760000000|2021-02-19 18:40:00|13966.9|13964.9|13973.4|13971.4|13974.4|13972.4|13965.4|13963.4|94
1613760300000|2021-02-19 18:45:00|13972.9|13970.9|13968.9|13966.9|13973.9|13971.9|13967.9|13965.9|57
1613760600000|2021-02-19 18:50:00|13969.4|13967.4|13971.9|13969.9|13973.4|13971.4|13965.4|13963.4|91
1613760900000|2021-02-19 18:55:00|13972.4|13970.4|13974.9|13972.9|13975.9|13973.9|13969.9|13967.9|62
1613761200000|2021-02-19 19:00:00|13974.4|13972.4|13971.4|13969.4|13976.4|13974.4|13971.4|13969.4|43
1613761500000|2021-02-19 19:05:00|13971.9|13969.9|13969.9|13967.9|13974.4|13972.4|13968.4|13966.4|45
1613761800000|2021-02-19 19:10:00|13970.4|13968.4|13968.4|13966.4|13971.4|13969.4|13967.4|13965.4|16
1613762100000|2021-02-19 19:15:00|13968.9|13966.9|13968.9|13966.9|13975.9|13973.9|13966.9|13964.9|59
1613762400000|2021-02-19 19:20:00|13968.4|13966.4|13954.9|13952.9|13968.9|13966.9|13953.4|13951.4|82
1613762700000|2021-02-19 19:25:00|13955.4|13953.4|13946.4|13944.4|13958.4|13956.4|13944.9|13942.9|90
1613763000000|2021-02-19 19:30:00|13945.9|13943.9|13954.9|13952.9|13958.9|13956.9|13945.9|13943.9|145
1613763300000|2021-02-19 19:35:00|13955.4|13953.4|13954.9|13952.9|13956.9|13954.9|13951.4|13949.4|46
1613763600000|2021-02-19 19:40:00|13954.4|13952.4|13957.4|13955.4|13958.4|13956.4|13950.9|13948.9|61
1613763900000|2021-02-19 19:45:00|13956.9|13954.9|13955.9|13953.9|13961.9|13959.9|13954.4|13952.4|55
1613764200000|2021-02-19 19:50:00|13956.4|13954.4|13956.9|13954.9|13958.9|13956.9|13952.4|13950.4|59
1613764500000|2021-02-19 19:55:00|13957.4|13955.4|13963.4|13961.4|13964.4|13962.4|13956.9|13954.9|39
1613764800000|2021-02-19 20:00:00|13962.9|13960.9|13964.4|13962.4|13966.9|13964.9|13960.9|13958.9|75
1613765100000|2021-02-19 20:05:00|13964.9|13962.9|13959.9|13957.9|13964.9|13962.9|13958.4|13956.4|35
1613765400000|2021-02-19 20:10:00|13960.4|13958.4|13964.9|13962.9|13972.4|13970.4|13959.9|13957.9|94
1613765700000|2021-02-19 20:15:00|13965.4|13963.4|13965.9|13963.9|13967.9|13965.9|13963.4|13961.4|46
1613766000000|2021-02-19 20:20:00|13966.4|13964.4|13964.9|13962.9|13966.9|13964.9|13963.4|13961.4|31
1613766300000|2021-02-19 20:25:00|13964.4|13962.4|13966.9|13964.9|13967.4|13965.4|13962.4|13960.4|46
1613766600000|2021-02-19 20:30:00|13966.4|13964.4|13965.4|13963.4|13971.9|13969.9|13963.4|13961.4|93
1613766900000|2021-02-19 20:35:00|13965.9|13963.9|13972.4|13970.4|13972.9|13970.9|13964.4|13962.4|72
1613767200000|2021-02-19 20:40:00|13972.9|13970.9|13962.4|13960.4|13972.9|13970.9|13962.4|13960.4|70
1613767500000|2021-02-19 20:45:00|13962.9|13960.9|13961.9|13959.9|13968.4|13966.4|13960.9|13958.9|132
1613767800000|2021-02-19 20:50:00|13962.4|13960.4|13956.9|13954.9|13963.9|13961.9|13953.9|13951.9|207
1613768100000|2021-02-19 20:55:00|13957.4|13955.4|13963.9|13961.9|13965.9|13963.9|13951.9|13949.9|334
1613768400000|2021-02-19 21:00:00|13966.7|13961.7|13960.3|13955.3|13967.4|13962.4|13955.6|13950.6|10
1613768700000|2021-02-19 21:05:00|13959.5|13954.5|13948.9|13943.9|13961.9|13956.9|13945.2|13940.2|0
1613769000000|2021-02-19 21:10:00|13949.7|13944.7|13952.7|13947.7|13958.5|13953.5|13946.8|13941.8|0
1613769300000|2021-02-19 21:15:00|13952.5|13947.5|13957.5|13952.5|13957.8|13952.8|13951|13946|0
1613769600000|2021-02-19 21:20:00|13957.3|13952.3|13956.2|13951.2|13958.5|13953.5|13955.9|13950.9|0
1613769900000|2021-02-19 21:25:00|13956|13951|13956.4|13951.4|13956.9|13951.9|13954.9|13949.9|0
1613770200000|2021-02-19 21:30:00|13956.1|13951.1|13954.5|13949.5|13956.9|13951.9|13949.6|13944.6|0
1613770500000|2021-02-19 21:35:00|13955.3|13950.3|13957.6|13952.6|13960.1|13955.1|13954.5|13949.5|0
1613770800000|2021-02-19 21:40:00|13956.8|13951.8|13958.6|13953.6|13960|13955|13951.9|13946.9|0
1613771100000|2021-02-19 21:45:00|13957.8|13952.8|13954.4|13949.4|13958.6|13953.6|13953.5|13948.5|0
1613771400000|2021-02-19 21:50:00|13953.5|13948.5|13957.5|13952.5|13958.4|13953.4|13952|13947|0
1613771700000|2021-02-19 21:55:00|13958.3|13953.3|13961|13956|13963.3|13958.3|13955.9|13950.9|0
1613948400000|2021-02-21 23:00:00|13986.8|13981.8|13995.6|13990.6|13999.8|13994.8|13983|13978|0
1613948700000|2021-02-21 23:05:00|13996|13991|13992.4|13987.4|13998|13993|13989.6|13984.6|0
1613949000000|2021-02-21 23:10:00|13991.6|13986.6|13981.2|13976.2|13992.5|13987.5|13978|13973|0
1613949300000|2021-02-21 23:15:00|13981.6|13976.6|13961.8|13956.8|13982.4|13977.4|13957.6|13952.6|0
1613949600000|2021-02-21 23:20:00|13963|13958|13963.8|13958.8|13964.5|13959.5|13960.9|13955.9|0
1613949900000|2021-02-21 23:25:00|13962.9|13957.9|13951.1|13946.1|13963.8|13958.8|13947.8|13942.8|0
1613950200000|2021-02-21 23:30:00|13951.9|13946.9|13958.1|13953.1|13960.5|13955.5|13950.4|13945.4|0
1613950500000|2021-02-21 23:35:00|13958.9|13953.9|13961.4|13956.4|13963|13958|13955.9|13950.9|0
1613950800000|2021-02-21 23:40:00|13961|13956|13958.4|13953.4|13961.5|13956.5|13955.9|13950.9|0
1613951100000|2021-02-21 23:45:00|13959.2|13954.2|13974.9|13969.9|13977.9|13972.9|13959.2|13954.2|0
1613951400000|2021-02-21 23:50:00|13974.1|13969.1|13971.3|13966.3|13977.2|13972.2|13971.3|13966.3|0
1613951700000|2021-02-21 23:55:00|13970.5|13965.5|13973.7|13968.7|13975.3|13970.3|13965.7|13960.7|0
1613952000000|2021-02-22 00:00:00|13974.5|13969.5|13981.3|13976.3|13982.5|13977.5|13972.2|13967.2|0
1613952300000|2021-02-22 00:05:00|13980.9|13975.9|13974.5|13969.5|13984.2|13979.2|13973.7|13968.7|0
1613952600000|2021-02-22 00:10:00|13974.1|13969.1|13980.5|13975.5|13982.3|13977.3|13974.1|13969.1|0
1613952900000|2021-02-22 00:15:00|13979.7|13974.7|13996.4|13992.4|13996.4|13992.4|13979.7|13974.7|71
1613953200000|2021-02-22 00:20:00|13996.9|13992.9|13996.4|13992.4|14000.4|13996.4|13992.4|13988.4|11
1613953500000|2021-02-22 00:25:00|13996.9|13992.9|13997.9|13993.9|13999.4|13995.4|13993.4|13989.4|7
1613953800000|2021-02-22 00:30:00|13998.4|13994.4|14006.4|14002.4|14009.4|14005.4|13996.9|13992.9|27
1613954100000|2021-02-22 00:35:00|14005.9|14001.9|14010.9|14006.9|14012.4|14008.4|14005.9|14001.9|20
1613954400000|2021-02-22 00:40:00|14012.4|14008.4|14013.4|14009.4|14014.4|14010.4|14010.4|14006.4|8
1613954700000|2021-02-22 00:45:00|14013.9|14009.9|14008.4|14004.4|14017.4|14013.4|14008.4|14004.4|17
1613955000000|2021-02-22 00:50:00|14007.9|14003.9|14011.4|14007.4|14012.4|14008.4|14007.9|14003.9|1
1613955300000|2021-02-22 00:55:00|14010.9|14006.9|14015.4|14011.4|14017.9|14013.9|14010.4|14006.4|5
1613955600000|2021-02-22 01:00:00|14015.9|14011.9|14029.9|14025.9|14029.9|14025.9|14015.4|14011.4|40
1613955900000|2021-02-22 01:05:00|14029.4|14025.4|14029.9|14025.9|14030.4|14026.4|14024.4|14020.4|6
1613956200000|2021-02-22 01:10:00|14030.4|14026.4|14024.4|14020.4|14030.9|14026.9|14024.4|14020.4|15
1613956500000|2021-02-22 01:15:00|14026.9|14022.9|14032.4|14028.4|14033.4|14029.4|14026.9|14022.9|23
1613956800000|2021-02-22 01:20:00|14031.9|14027.9|14036.4|14032.4|14036.9|14032.9|14030.9|14026.9|23
1613957100000|2021-02-22 01:25:00|14035.9|14031.9|14030.9|14026.9|14035.9|14031.9|14025.9|14021.9|24
1613957400000|2021-02-22 01:30:00|14030.4|14026.4|14020.4|14016.4|14030.9|14026.9|14018.9|14014.9|13
1613957700000|2021-02-22 01:35:00|14019.9|14015.9|14011.9|14007.9|14020.4|14016.4|14009.4|14005.4|11
1613958000000|2021-02-22 01:40:00|14011.4|14007.4|14006.4|14002.4|14015.9|14011.9|14004.4|14000.4|16
1613958300000|2021-02-22 01:45:00|14005.9|14001.9|13994.4|13990.4|14006.9|14002.9|13989.4|13985.4|55
1613958600000|2021-02-22 01:50:00|13995.9|13991.9|13989.9|13985.9|14001.4|13997.4|13985.9|13981.9|44
1613958900000|2021-02-22 01:55:00|13990.4|13986.4|13988.9|13984.9|13994.9|13990.9|13987.9|13983.9|21
1613959200000|2021-02-22 02:00:00|13989.4|13985.4|13994.9|13990.9|13994.9|13990.9|13988.4|13984.4|11
1613959500000|2021-02-22 02:05:00|13994.4|13990.4|13994.9|13990.9|13996.4|13992.4|13990.9|13986.9|13
1613959800000|2021-02-22 02:10:00|13994.4|13990.4|14002.4|13998.4|14005.9|14001.9|13988.9|13984.9|21
1613960100000|2021-02-22 02:15:00|14001.9|13997.9|14004.4|14000.4|14005.9|14001.9|13997.4|13993.4|9
1613960400000|2021-02-22 02:20:00|14004.9|14000.9|13997.9|13993.9|14004.9|14000.9|13997.9|13993.9|2
1613960700000|2021-02-22 02:25:00|13997.4|13993.4|13980.4|13976.4|13997.4|13993.4|13978.4|13974.4|32
1613961000000|2021-02-22 02:30:00|13979.9|13975.9|13976.4|13972.4|13983.9|13979.9|13973.9|13969.9|52
1613961300000|2021-02-22 02:35:00|13975.9|13971.9|13978.4|13974.4|13981.9|13977.9|13974.4|13970.4|18
1613961600000|2021-02-22 02:40:00|13977.9|13973.9|13969.9|13965.9|13980.4|13976.4|13966.4|13962.4|48
1613961900000|2021-02-22 02:45:00|13969.4|13965.4|13958.9|13954.9|13969.4|13965.4|13952.9|13948.9|63
1613962200000|2021-02-22 02:50:00|13959.4|13955.4|13955.9|13951.9|13960.9|13956.9|13953.4|13949.4|10
1613962500000|2021-02-22 02:55:00|13956.4|13952.4|13963.4|13959.4|13964.4|13960.4|13955.9|13951.9|15
1613962800000|2021-02-22 03:00:00|13962.4|13958.4|13962.9|13958.9|13965.4|13961.4|13960.4|13956.4|15
1613963100000|2021-02-22 03:05:00|13962.4|13958.4|13960.9|13956.9|13963.9|13959.9|13955.9|13951.9|15
1613963400000|2021-02-22 03:10:00|13960.4|13956.4|13964.9|13960.9|13964.9|13960.9|13957.4|13953.4|17
1613963700000|2021-02-22 03:15:00|13964.4|13960.4|13968.4|13964.4|13974.4|13970.4|13962.4|13958.4|41
1613964000000|2021-02-22 03:20:00|13968.9|13964.9|13968.4|13964.4|13969.4|13965.4|13961.4|13957.4|13
1613964300000|2021-02-22 03:25:00|13968.9|13964.9|13969.4|13965.4|13971.4|13967.4|13966.9|13962.9|6
1613964600000|2021-02-22 03:30:00|13968.9|13964.9|13952.4|13948.4|13968.9|13964.9|13946.9|13942.9|33
1613964900000|2021-02-22 03:35:00|13952.9|13948.9|13966.9|13962.9|13970.9|13966.9|13952.9|13948.9|17
1613965200000|2021-02-22 03:40:00|13966.4|13962.4|13967.9|13963.9|13968.9|13964.9|13961.4|13957.4|10
1613965500000|2021-02-22 03:45:00|13968.4|13964.4|13969.4|13965.4|13970.4|13966.4|13966.4|13962.4|6
1613965800000|2021-02-22 03:50:00|13968.9|13964.9|13964.9|13960.9|13969.4|13965.4|13962.4|13958.4|6
1613966100000|2021-02-22 03:55:00|13965.4|13961.4|13969.4|13965.4|13974.9|13970.9|13961.9|13957.9|9
1613966400000|2021-02-22 04:00:00|13969.9|13965.9|13970.9|13966.9|13973.9|13969.9|13967.9|13963.9|13
1613966700000|2021-02-22 04:05:00|13970.4|13966.4|13975.4|13971.4|13976.4|13972.4|13970.4|13966.4|5
1613967000000|2021-02-22 04:10:00|13977.4|13973.4|13976.9|13972.9|13977.9|13973.9|13973.9|13969.9|8
1613967300000|2021-02-22 04:15:00|13976.4|13972.4|13977.9|13973.9|13979.9|13975.9|13974.4|13970.4|11
1613967600000|2021-02-22 04:20:00|13978.4|13974.4|13974.9|13970.9|13979.4|13975.4|13974.9|13970.9|2
1613967900000|2021-02-22 04:25:00|13975.4|13971.4|13976.4|13972.4|13978.4|13974.4|13972.9|13968.9|4
1613968200000|2021-02-22 04:30:00|13976.9|13972.9|13986.9|13982.9|13986.9|13982.9|13976.9|13972.9|9
1613968500000|2021-02-22 04:35:00|13985.9|13981.9|13972.9|13968.9|13985.9|13981.9|13972.9|13968.9|15
1613968800000|2021-02-22 04:40:00|13972.4|13968.4|13964.9|13960.9|13972.4|13968.4|13964.9|13960.9|10
1613969100000|2021-02-22 04:45:00|13964.4|13960.4|13966.9|13962.9|13970.9|13966.9|13963.9|13959.9|5
1613969400000|2021-02-22 04:50:00|13967.4|13963.4|13967.9|13963.9|13969.4|13965.4|13965.4|13961.4|1
1613969700000|2021-02-22 04:55:00|13968.4|13964.4|13966.4|13962.4|13969.9|13965.9|13966.4|13962.4|3
1613970000000|2021-02-22 05:00:00|13966.9|13962.9|13965.4|13961.4|13972.9|13968.9|13962.9|13958.9|16
1613970300000|2021-02-22 05:05:00|13965.9|13961.9|13963.4|13959.4|13968.4|13964.4|13959.4|13955.4|17
1613970600000|2021-02-22 05:10:00|13962.9|13958.9|13957.9|13953.9|13964.4|13960.4|13957.9|13953.9|4
1613970900000|2021-02-22 05:15:00|13957.4|13953.4|13959.9|13955.9|13961.4|13957.4|13953.9|13949.9|14
1613971200000|2021-02-22 05:20:00|13959.4|13955.4|13968.9|13964.9|13972.4|13968.4|13957.4|13953.4|6
1613971500000|2021-02-22 05:25:00|13969.4|13965.4|13968.4|13964.4|13969.9|13965.9|13961.4|13957.4|9
1613971800000|2021-02-22 05:30:00|13968.9|13964.9|13971.9|13967.9|13977.9|13973.9|13968.4|13964.4|14
1613972100000|2021-02-22 05:35:00|13972.4|13968.4|13968.4|13964.4|13974.9|13970.9|13967.4|13963.4|9
1613972400000|2021-02-22 05:40:00|13968.9|13964.9|13960.9|13956.9|13969.4|13965.4|13960.4|13956.4|6
1613972700000|2021-02-22 05:45:00|13960.4|13956.4|13958.9|13954.9|13966.4|13962.4|13958.9|13954.9|7
1613973000000|2021-02-22 05:50:00|13955.9|13951.9|13957.9|13953.9|13959.4|13955.4|13953.4|13949.4|12
1613973300000|2021-02-22 05:55:00|13958.4|13954.4|13956.4|13952.4|13960.9|13956.9|13956.4|13952.4|14
1613973600000|2021-02-22 06:00:00|13958.4|13954.4|13956.4|13952.4|13960.9|13956.9|13952.9|13948.9|39
1613973900000|2021-02-22 06:05:00|13955.9|13951.9|13951.4|13947.4|13955.9|13951.9|13949.9|13945.9|18
1613974200000|2021-02-22 06:10:00|13950.9|13946.9|13949.4|13945.4|13958.4|13954.4|13949.4|13945.4|22
1613974500000|2021-02-22 06:15:00|13948.9|13944.9|13951.4|13947.4|13951.9|13947.9|13942.9|13938.9|55
1613974800000|2021-02-22 06:20:00|13950.9|13946.9|13947.9|13943.9|13951.9|13947.9|13946.9|13942.9|11
1613975100000|2021-02-22 06:25:00|13947.4|13943.4|13945.9|13941.9|13950.9|13946.9|13944.9|13940.9|37
1613975400000|2021-02-22 06:30:00|13946.4|13942.4|13948.9|13944.9|13953.4|13949.4|13946.4|13942.4|22
1613975700000|2021-02-22 06:35:00|13949.4|13945.4|13957.9|13953.9|13957.9|13953.9|13947.9|13943.9|31
1613976000000|2021-02-22 06:40:00|13957.4|13953.4|13957.9|13953.9|13959.9|13955.9|13955.9|13951.9|9
1613976300000|2021-02-22 06:45:00|13957.4|13953.4|13958.9|13954.9|13959.4|13955.4|13951.9|13947.9|16
1613976600000|2021-02-22 06:50:00|13958.4|13954.4|13955.9|13951.9|13959.9|13955.9|13955.4|13951.4|28
1613976900000|2021-02-22 06:55:00|13955.4|13951.4|13950.9|13946.9|13957.9|13953.9|13950.4|13946.4|15
1613977200000|2021-02-22 07:00:00|13949.9|13947.9|13930.9|13928.9|13951.9|13949.9|13928.9|13926.9|243
1613977500000|2021-02-22 07:05:00|13930.4|13928.4|13908.9|13906.9|13930.4|13928.4|13902.9|13900.9|497
1613977800000|2021-02-22 07:10:00|13908.4|13906.4|13919.9|13917.9|13920.4|13918.4|13901.4|13899.4|285
1613978100000|2021-02-22 07:15:00|13920.9|13918.9|13903.9|13901.9|13920.9|13918.9|13902.9|13900.9|310
1613978400000|2021-02-22 07:20:00|13904.4|13902.4|13905.9|13903.9|13909.4|13907.4|13894.4|13892.4|279
1613978700000|2021-02-22 07:25:00|13906.4|13904.4|13908.9|13906.9|13909.9|13907.9|13896.9|13894.9|200
1613979000000|2021-02-22 07:30:00|13908.4|13906.4|13913.9|13911.9|13919.4|13917.4|13902.4|13900.4|271
1613979300000|2021-02-22 07:35:00|13913.4|13911.4|13908.9|13906.9|13918.9|13916.9|13905.9|13903.9|212
1613979600000|2021-02-22 07:40:00|13908.4|13906.4|13911.9|13909.9|13912.9|13910.9|13896.9|13894.9|257
1613979900000|2021-02-22 07:45:00|13912.4|13910.4|13903.9|13901.9|13912.9|13910.9|13897.4|13895.4|318
1613980200000|2021-02-22 07:50:00|13904.4|13902.4|13900.4|13898.4|13905.9|13903.9|13892.4|13890.4|381
1613980500000|2021-02-22 07:55:00|13901.4|13899.4|13904.9|13902.9|13912.9|13910.9|13896.9|13894.9|452
1613980800000|2021-02-22 08:00:00|13904.5|13903.3|13859.5|13858.3|13909|13907.8|13849.5|13848.3|3436
1613981100000|2021-02-22 08:05:00|13859|13857.8|13898.5|13897.3|13900|13898.8|13828.5|13827.3|2426
1613981400000|2021-02-22 08:10:00|13898|13896.8|13873|13871.8|13899.5|13898.3|13865.5|13864.3|1364
1613981700000|2021-02-22 08:15:00|13873.5|13872.3|13851|13849.8|13875.5|13874.3|13842.5|13841.3|1226
1613982000000|2021-02-22 08:20:00|13851.5|13850.3|13822.5|13821.3|13853|13851.8|13818|13816.8|1791
1613982300000|2021-02-22 08:25:00|13822|13820.8|13816.5|13815.3|13838.5|13837.3|13807.5|13806.3|1719
1613982600000|2021-02-22 08:30:00|13816|13814.8|13816.5|13815.3|13819.5|13818.3|13797.5|13796.3|1491
1613982900000|2021-02-22 08:35:00|13816|13814.8|13833.5|13832.3|13837.5|13836.3|13802|13800.8|1209
1613983200000|2021-02-22 08:40:00|13833|13831.8|13823|13821.8|13833.5|13832.3|13805|13803.8|1099
1613983500000|2021-02-22 08:45:00|13824|13822.8|13820|13818.8|13829.5|13828.3|13809|13807.8|551
1613983800000|2021-02-22 08:50:00|13819.5|13818.3|13828.5|13827.3|13834|13832.8|13812.5|13811.3|847
1613984100000|2021-02-22 08:55:00|13828|13826.8|13833.5|13832.3|13840|13838.8|13816|13814.8|980
1613984400000|2021-02-22 09:00:00|13834|13832.8|13851|13849.8|13852.5|13851.3|13829|13827.8|794
1613984700000|2021-02-22 09:05:00|13849.5|13848.3|13857.5|13856.3|13862|13860.8|13840|13838.8|718
1613985000000|2021-02-22 09:10:00|13858|13856.8|13879.5|13878.3|13891|13889.8|13858|13856.8|1165
1613985300000|2021-02-22 09:15:00|13879|13877.8|13885.5|13884.3|13892|13890.8|13872|13870.8|786
1613985600000|2021-02-22 09:20:00|13886|13884.8|13879|13877.8|13892.5|13891.3|13871|13869.8|697
1613985900000|2021-02-22 09:25:00|13878.5|13877.3|13865.5|13864.3|13885|13883.8|13862.5|13861.3|551
1613986200000|2021-02-22 09:30:00|13866|13864.8|13865.5|13864.3|13874|13872.8|13863.5|13862.3|643
1613986500000|2021-02-22 09:35:00|13866|13864.8|13870|13868.8|13871.5|13870.3|13860|13858.8|340
1613986800000|2021-02-22 09:40:00|13869.5|13868.3|13861|13859.8|13872|13870.8|13859.5|13858.3|221
1613987100000|2021-02-22 09:45:00|13860|13858.8|13875|13873.8|13877|13875.8|13858|13856.8|398
1613987400000|2021-02-22 09:50:00|13874.5|13873.3|13881.5|13880.3|13882|13880.8|13873|13871.8|420
1613987700000|2021-02-22 09:55:00|13881|13879.8|13904|13902.8|13908.5|13907.3|13881|13879.8|936
1613988000000|2021-02-22 10:00:00|13904.5|13903.3|13910.5|13909.3|13912.5|13911.3|13902.5|13901.3|618
1613988300000|2021-02-22 10:05:00|13911|13909.8|13906.5|13905.3|13911|13909.8|13905|13903.8|354
1613988600000|2021-02-22 10:10:00|13907|13905.8|13905.5|13904.3|13909|13907.8|13900.5|13899.3|294
1613988900000|2021-02-22 10:15:00|13905|13903.8|13900.5|13899.3|13909|13907.8|13898|13896.8|310
1613989200000|2021-02-22 10:20:00|13901|13899.8|13908|13906.8|13908|13906.8|13900|13898.8|275
1613989500000|2021-02-22 10:25:00|13907.5|13906.3|13915|13913.8|13921.5|13920.3|13905|13903.8|427
1613989800000|2021-02-22 10:30:00|13916|13914.8|13921|13919.8|13925|13923.8|13913.5|13912.3|381
1613990100000|2021-02-22 10:35:00|13921.5|13920.3|13923|13921.8|13923.5|13922.3|13912|13910.8|360
1613990400000|2021-02-22 10:40:00|13922.5|13921.3|13916|13914.8|13924|13922.8|13914.5|13913.3|267
1613990700000|2021-02-22 10:45:00|13915|13913.8|13913.5|13912.3|13918.5|13917.3|13910.5|13909.3|315
1613991000000|2021-02-22 10:50:00|13914|13912.8|13906.5|13905.3|13915|13913.8|13905.5|13904.3|246
1613991300000|2021-02-22 10:55:00|13907|13905.8|13913|13911.8|13914.5|13913.3|13907|13905.8|216
1613991600000|2021-02-22 11:00:00|13913.5|13912.3|13925.5|13924.3|13925.5|13924.3|13912.5|13911.3|227
1613991900000|2021-02-22 11:05:00|13926|13924.8|13921|13919.8|13927.5|13926.3|13918|13916.8|378
1613992200000|2021-02-22 11:10:00|13920.5|13919.3|13914.5|13913.3|13921|13919.8|13913|13911.8|177
1613992500000|2021-02-22 11:15:00|13914|13912.8|13925.5|13924.3|13925.5|13924.3|13912.5|13911.3|195
1613992800000|2021-02-22 11:20:00|13925|13923.8|13927|13925.8|13929|13927.8|13918.5|13917.3|214
1613993100000|2021-02-22 11:25:00|13926|13924.8|13909|13907.8|13929|13927.8|13907.5|13906.3|404
1613993400000|2021-02-22 11:30:00|13908.5|13907.3|13907.5|13906.3|13913.5|13912.3|13907.5|13906.3|214
1613993700000|2021-02-22 11:35:00|13907|13905.8|13906.5|13905.3|13908.5|13907.3|13902|13900.8|327
1613994000000|2021-02-22 11:40:00|13907|13905.8|13914|13912.8|13914.5|13913.3|13907|13905.8|213
1613994300000|2021-02-22 11:45:00|13914.5|13913.3|13911.5|13910.3|13918|13916.8|13909.5|13908.3|154
1613994600000|2021-02-22 11:50:00|13912|13910.8|13915.5|13914.3|13921.5|13920.3|13911.5|13910.3|141
1613994900000|2021-02-22 11:55:00|13916|13914.8|13925|13923.8|13925|13923.8|13912.5|13911.3|223
1613995200000|2021-02-22 12:00:00|13925.5|13924.3|13925|13923.8|13929.5|13928.3|13924.5|13923.3|273
1613995500000|2021-02-22 12:05:00|13924.5|13923.3|13922.5|13921.3|13925|13923.8|13918|13916.8|230
1613995800000|2021-02-22 12:10:00|13922|13920.8|13915|13913.8|13925|13923.8|13910.5|13909.3|204
1613996100000|2021-02-22 12:15:00|13914.5|13913.3|13916.5|13915.3|13918.5|13917.3|13913|13911.8|126
1613996400000|2021-02-22 12:20:00|13917|13915.8|13910.5|13909.3|13917|13915.8|13908.5|13907.3|109
1613996700000|2021-02-22 12:25:00|13910|13908.8|13907.5|13906.3|13913.5|13912.3|13904.5|13903.3|163
1613997000000|2021-02-22 12:30:00|13907|13905.8|13900|13898.8|13909.5|13908.3|13900|13898.8|274
1613997300000|2021-02-22 12:35:00|13900.5|13899.3|13898|13896.8|13903.5|13902.3|13894.5|13893.3|293
1613997600000|2021-02-22 12:40:00|13898.5|13897.3|13884|13882.8|13899|13897.8|13883|13881.8|368
1613997900000|2021-02-22 12:45:00|13884.5|13883.3|13893.5|13892.3|13896|13894.8|13883.5|13882.3|213
1613998200000|2021-02-22 12:50:00|13893|13891.8|13895.5|13894.3|13897.5|13896.3|13885.5|13884.3|278
1613998500000|2021-02-22 12:55:00|13895|13893.8|13896.5|13895.3|13897.5|13896.3|13891.5|13890.3|121
1613998800000|2021-02-22 13:00:00|13897|13895.8|13899|13897.8|13899|13897.8|13891|13889.8|173
1613999100000|2021-02-22 13:05:00|13898.5|13897.3|13899|13897.8|13906|13904.8|13897.5|13896.3|173
1613999400000|2021-02-22 13:10:00|13899.5|13898.3|13896|13894.8|13899.5|13898.3|13892|13890.8|167
1613999700000|2021-02-22 13:15:00|13896.5|13895.3|13896.5|13895.3|13901.5|13900.3|13894.5|13893.3|171
1614000000000|2021-02-22 13:20:00|13897|13895.8|13901.5|13900.3|13903|13901.8|13890|13888.8|231
1614000300000|2021-02-22 13:25:00|13901|13899.8|13907|13905.8|13907|13905.8|13900|13898.8|149
1614000600000|2021-02-22 13:30:00|13907.5|13906.3|13921.5|13920.3|13922|13920.8|13907|13905.8|339
1614000900000|2021-02-22 13:35:00|13921|13919.8|13928.5|13927.3|13937.5|13936.3|13921|13919.8|523
1614001200000|2021-02-22 13:40:00|13929|13927.8|13923.5|13922.3|13934|13932.8|13923|13921.8|416
1614001500000|2021-02-22 13:45:00|13924|13922.8|13929|13927.8|13931.5|13930.3|13923|13921.8|163
1614001800000|2021-02-22 13:50:00|13929.5|13928.3|13935.5|13934.3|13935.5|13934.3|13927.5|13926.3|157
1614002100000|2021-02-22 13:55:00|13935|13933.8|13926|13924.8|13938|13936.8|13924.5|13923.3|184
1614002400000|2021-02-22 14:00:00|13926.5|13925.3|13923|13921.8|13934|13932.8|13922.5|13921.3|246
1614002700000|2021-02-22 14:05:00|13922.5|13921.3|13923.5|13922.3|13924.5|13923.3|13921|13919.8|174
1614003000000|2021-02-22 14:10:00|13923|13921.8|13911|13909.8|13924|13922.8|13911|13909.8|249
1614003300000|2021-02-22 14:15:00|13911.5|13910.3|13901.5|13900.3|13914.5|13913.3|13894.5|13893.3|542
1614003600000|2021-02-22 14:20:00|13901|13899.8|13908|13906.8|13912|13910.8|13898.5|13897.3|288
1614003900000|2021-02-22 14:25:00|13906.5|13905.3|13915|13913.8|13916|13914.8|13902|13900.8|265
1614004200000|2021-02-22 14:30:00|13914.5|13913.3|13910|13908.8|13918.5|13917.3|13904|13902.8|799
1614004500000|2021-02-22 14:35:00|13908.5|13907.3|13931|13929.8|13937.5|13936.3|13907|13905.8|1115
1614004800000|2021-02-22 14:40:00|13929.5|13928.3|13941|13939.8|13942|13940.8|13915.5|13914.3|720
1614005100000|2021-02-22 14:45:00|13942|13940.8|13944.5|13943.3|13948|13946.8|13933.5|13932.3|680
1614005400000|2021-02-22 14:50:00|13945|13943.8|13947|13945.8|13950|13948.8|13938|13936.8|483
1614005700000|2021-02-22 14:55:00|13946.5|13945.3|13945.5|13944.3|13950|13948.8|13937.5|13936.3|413
1614006000000|2021-02-22 15:00:00|13945|13943.8|13951.5|13950.3|13955|13953.8|13944|13942.8|410
1614006300000|2021-02-22 15:05:00|13952|13950.8|13951.5|13950.3|13958|13956.8|13943.5|13942.3|537
1614006600000|2021-02-22 15:10:00|13951|13949.8|13954.5|13953.3|13962|13960.8|13947|13945.8|328
1614006900000|2021-02-22 15:15:00|13955|13953.8|13938|13936.8|13955|13953.8|13932.5|13931.3|608
1614007200000|2021-02-22 15:20:00|13938.5|13937.3|13938.6|13937.4|13946|13944.8|13937|13935.8|294
1614007500000|2021-02-22 15:25:00|13939.1|13937.9|13943.7|13942.5|13944.2|13943|13936.2|13935|230
1614007800000|2021-02-22 15:30:00|13944.2|13943|13939.2|13938|13944.2|13943|13929.7|13928.5|444
1614008100000|2021-02-22 15:35:00|13939.7|13938.5|13951.2|13950|13953.2|13952|13938.7|13937.5|432
1614008400000|2021-02-22 15:40:00|13950.7|13949.5|13960.7|13959.5|13962.7|13961.5|13947.7|13946.5|330
1614008700000|2021-02-22 15:45:00|13960.2|13959|13952.7|13951.5|13960.7|13959.5|13952.7|13951.5|307
1614009000000|2021-02-22 15:50:00|13953.2|13952|13931.2|13930|13953.7|13952.5|13929.7|13928.5|632
1614009300000|2021-02-22 15:55:00|13930.7|13929.5|13944.2|13943|13945.7|13944.5|13927.7|13926.5|530
1614009600000|2021-02-22 16:00:00|13943.7|13942.5|13942.7|13941.5|13950.7|13949.5|13941.7|13940.5|524
1614009900000|2021-02-22 16:05:00|13941.7|13940.5|13947.2|13946|13950.7|13949.5|13935.7|13934.5|411
1614010200000|2021-02-22 16:10:00|13947.7|13946.5|13958.2|13957|13960.7|13959.5|13938.2|13937|426
1614010500000|2021-02-22 16:15:00|13957.7|13956.5|13969.7|13968.5|13969.7|13968.5|13953.7|13952.5|650
1614010800000|2021-02-22 16:20:00|13969.2|13968|13969.7|13968.5|13975.7|13974.5|13966.7|13965.5|513
1614011100000|2021-02-22 16:25:00|13968.7|13967.5|13967.7|13966.5|13973.7|13972.5|13965.7|13964.5|513
1614011400000|2021-02-22 16:30:00|13968.1|13966.1|13954.1|13952.1|13970.1|13968.1|13953.1|13951.1|1121
1614011700000|2021-02-22 16:35:00|13954.6|13952.6|13967.1|13965.1|13970.1|13968.1|13953.1|13951.1|468
1614012000000|2021-02-22 16:40:00|13967.6|13965.6|13956.1|13954.1|13970.1|13968.1|13953.6|13951.6|229
1614012300000|2021-02-22 16:45:00|13955.1|13953.1|13953.6|13951.6|13962.6|13960.6|13949.6|13947.6|291
1614012600000|2021-02-22 16:50:00|13954.1|13952.1|13955.1|13953.1|13962.1|13960.1|13952.6|13950.6|121
1614012900000|2021-02-22 16:55:00|13956.1|13954.1|13958.6|13956.6|13961.1|13959.1|13951.1|13949.1|187
1614013200000|2021-02-22 17:00:00|13959.1|13957.1|13955.1|13953.1|13960.1|13958.1|13951.1|13949.1|99
1614013500000|2021-02-22 17:05:00|13954.6|13952.6|13953.6|13951.6|13958.1|13956.1|13949.6|13947.6|130
1614013800000|2021-02-22 17:10:00|13953.1|13951.1|13956.6|13954.6|13957.6|13955.6|13950.1|13948.1|63
1614014100000|2021-02-22 17:15:00|13957.1|13955.1|13955.6|13953.6|13960.6|13958.6|13950.6|13948.6|97
1614014400000|2021-02-22 17:20:00|13955.1|13953.1|13953.6|13951.6|13960.1|13958.1|13952.6|13950.6|33
1614014700000|2021-02-22 17:25:00|13953.1|13951.1|13958.6|13956.6|13962.1|13960.1|13951.1|13949.1|120
1614015000000|2021-02-22 17:30:00|13959.1|13957.1|13963.1|13961.1|13964.1|13962.1|13954.6|13952.6|98
1614015300000|2021-02-22 17:35:00|13963.6|13961.6|13965.6|13963.6|13967.1|13965.1|13960.6|13958.6|158
1614015600000|2021-02-22 17:40:00|13966.1|13964.1|13966.6|13964.6|13969.1|13967.1|13963.1|13961.1|44
1614015900000|2021-02-22 17:45:00|13966.1|13964.1|13965.1|13963.1|13968.6|13966.6|13963.6|13961.6|38
1614016200000|2021-02-22 17:50:00|13964.6|13962.6|13967.6|13965.6|13970.1|13968.1|13964.1|13962.1|58
1614016500000|2021-02-22 17:55:00|13967.1|13965.1|13969.6|13967.6|13971.6|13969.6|13965.1|13963.1|96
1614016800000|2021-02-22 18:00:00|13970.1|13968.1|13965.6|13963.6|13974.1|13972.1|13964.6|13962.6|135
1614017100000|2021-02-22 18:05:00|13966.1|13964.1|13963.6|13961.6|13967.1|13965.1|13961.6|13959.6|47
1614017400000|2021-02-22 18:10:00|13964.1|13962.1|13963.1|13961.1|13966.1|13964.1|13961.1|13959.1|31
1614017700000|2021-02-22 18:15:00|13963.6|13961.6|13965.6|13963.6|13968.6|13966.6|13962.6|13960.6|50
1614018000000|2021-02-22 18:20:00|13965.1|13963.1|13968.1|13966.1|13973.1|13971.1|13965.1|13963.1|48
1614018300000|2021-02-22 18:25:00|13967.6|13965.6|13972.1|13970.1|13972.1|13970.1|13967.6|13965.6|24
1614018600000|2021-02-22 18:30:00|13971.6|13969.6|13975.6|13973.6|13977.6|13975.6|13971.1|13969.1|103
1614018900000|2021-02-22 18:35:00|13976.1|13974.1|13976.6|13974.6|13978.1|13976.1|13974.6|13972.6|39
1614019200000|2021-02-22 18:40:00|13976.1|13974.1|13976.1|13974.1|13977.1|13975.1|13971.6|13969.6|114
1614019500000|2021-02-22 18:45:00|13976.6|13974.6|13974.6|13972.6|13978.6|13976.6|13972.6|13970.6|43
1614019800000|2021-02-22 18:50:00|13975.1|13973.1|13976.6|13974.6|13978.6|13976.6|13974.1|13972.1|26
1614020100000|2021-02-22 18:55:00|13977.1|13975.1|13975.6|13973.6|13979.1|13977.1|13975.1|13973.1|51
1614020400000|2021-02-22 19:00:00|13976.1|13974.1|13974.6|13972.6|13979.1|13977.1|13974.1|13972.1|53
1614020700000|2021-02-22 19:05:00|13975.1|13973.1|13975.1|13973.1|13977.6|13975.6|13973.6|13971.6|24
1614021000000|2021-02-22 19:10:00|13975.6|13973.6|13972.6|13970.6|13975.6|13973.6|13971.6|13969.6|23
1614021300000|2021-02-22 19:15:00|13973.1|13971.1|13973.6|13971.6|13976.1|13974.1|13972.1|13970.1|35
1614021600000|2021-02-22 19:20:00|13973.1|13971.1|13975.1|13973.1|13975.6|13973.6|13972.6|13970.6|30
1614021900000|2021-02-22 19:25:00|13974.6|13972.6|13977.6|13975.6|13978.1|13976.1|13974.6|13972.6|32
1614022200000|2021-02-22 19:30:00|13977.1|13975.1|13976.6|13974.6|13978.6|13976.6|13974.6|13972.6|31
1614022500000|2021-02-22 19:35:00|13977.1|13975.1|13974.6|13972.6|13977.1|13975.1|13974.6|13972.6|46
1614022800000|2021-02-22 19:40:00|13974.1|13972.1|13974.6|13972.6|13976.1|13974.1|13973.1|13971.1|39
1614023100000|2021-02-22 19:45:00|13975.1|13973.1|13971.1|13969.1|13975.6|13973.6|13971.1|13969.1|31
1614023400000|2021-02-22 19:50:00|13972.6|13970.6|13967.6|13965.6|13975.6|13973.6|13967.1|13965.1|34
1614023700000|2021-02-22 19:55:00|13967.1|13965.1|13969.6|13967.6|13970.6|13968.6|13967.1|13965.1|16
1614024000000|2021-02-22 20:00:00|13970.1|13968.1|13962.6|13960.6|13970.1|13968.1|13961.1|13959.1|51
1614024300000|2021-02-22 20:05:00|13962.1|13960.1|13959.6|13957.6|13963.6|13961.6|13958.1|13956.1|42
1614024600000|2021-02-22 20:10:00|13960.1|13958.1|13955.6|13953.6|13961.1|13959.1|13953.6|13951.6|56
1614024900000|2021-02-22 20:15:00|13955.1|13953.1|13957.1|13955.1|13960.6|13958.6|13955.1|13953.1|36
1614025200000|2021-02-22 20:20:00|13956.6|13954.6|13950.6|13948.6|13959.6|13957.6|13949.1|13947.1|43
1614025500000|2021-02-22 20:25:00|13951.1|13949.1|13941.6|13939.6|13953.6|13951.6|13939.6|13937.6|181
1614025800000|2021-02-22 20:30:00|13941.1|13939.1|13941.1|13939.1|13948.1|13946.1|13940.6|13938.6|124
1614026100000|2021-02-22 20:35:00|13941.6|13939.6|13938.1|13936.1|13943.6|13941.6|13937.1|13935.1|164
1614026400000|2021-02-22 20:40:00|13939.6|13937.6|13939.6|13937.6|13943.6|13941.6|13934.1|13932.1|271
1614026700000|2021-02-22 20:45:00|13940.1|13938.1|13940.6|13938.6|13946.1|13944.1|13939.6|13937.6|140
1614027000000|2021-02-22 20:50:00|13940.1|13938.1|13932.6|13930.6|13940.1|13938.1|13930.1|13928.1|313
1614027300000|2021-02-22 20:55:00|13933.1|13931.1|13922.6|13920.6|13936.1|13934.1|13920.1|13918.1|404
1614027600000|2021-02-22 21:00:00|13925.5|13920.5|13929.8|13924.8|13938.9|13933.9|13921.8|13916.8|19
1614027900000|2021-02-22 21:05:00|13929|13924|13930.1|13925.1|13931.7|13926.7|13922.1|13917.1|0
1614028200000|2021-02-22 21:10:00|13930.9|13925.9|13928.1|13923.1|13933.3|13928.3|13926.2|13921.2|0
1614028500000|2021-02-22 21:15:00|13928|13923|13929.4|13924.4|13930|13925|13927|13922|0
1614028800000|2021-02-22 21:20:00|13929.7|13924.7|13927.4|13922.4|13929.8|13924.8|13927.2|13922.2|0
1614029100000|2021-02-22 21:25:00|13928.1|13923.1|13928.4|13923.4|13929.3|13924.3|13927.6|13922.6|0
1614029400000|2021-02-22 21:30:00|13927.2|13922.2|13938.8|13933.8|13941.7|13936.7|13927.2|13922.2|0
1614029700000|2021-02-22 21:35:00|13939.6|13934.6|13937.2|13932.2|13942.2|13937.2|13937.2|13932.2|0
1614030000000|2021-02-22 21:40:00|13938|13933|13932.4|13927.4|13939|13934|13932.4|13927.4|0
1614030300000|2021-02-22 21:45:00|13933.2|13928.2|13939.6|13934.6|13939.6|13934.6|13932.4|13927.4|0
1614030600000|2021-02-22 21:50:00|13938.8|13933.8|13937.3|13932.3|13941.3|13936.3|13934.2|13929.2|0
1614030900000|2021-02-22 21:55:00|13936.5|13931.5|13936.2|13931.2|13938.2|13933.2|13932.5|13927.5|0
1614031200000|2021-02-22 22:00:00|13934.3|13929.3|13934.6|13929.6|13935.6|13930.6|13933.6|13928.6|0
1614031500000|2021-02-22 22:05:00|13934.7|13929.7|13934.6|13929.6|13934.7|13929.7|13933.2|13928.2|0
1614031800000|2021-02-22 22:10:00|13934.1|13929.1|13933.6|13928.6|13934.3|13929.3|13932.9|13927.9|0
1614032100000|2021-02-22 22:15:00|13932.9|13927.9|13929.2|13924.2|13933.3|13928.3|13926.8|13921.8|0
1614032400000|2021-02-22 22:20:00|13929.8|13924.8|13930.7|13925.7|13931.5|13926.5|13929.6|13924.6|0
1614032700000|2021-02-22 22:25:00|13930.9|13925.9|13930.3|13925.3|13931.1|13926.1|13930.3|13925.3|0
1614033000000|2021-02-22 22:30:00|13930.5|13925.5|13929.9|13924.9|13930.5|13925.5|13929.1|13924.1|0
1614033300000|2021-02-22 22:35:00|13930.1|13925.1|13930.3|13925.3|13931.6|13926.6|13928|13923|0
1614033600000|2021-02-22 22:40:00|13929.9|13924.9|13929.4|13924.4|13930.5|13925.5|13928.5|13923.5|0
1614033900000|2021-02-22 22:45:00|13929.5|13924.5|13930.3|13925.3|13930.6|13925.6|13929.3|13924.3|0
1614034200000|2021-02-22 22:50:00|13930.4|13925.4|13929.6|13924.6|13930.7|13925.7|13929|13924|0
1614034500000|2021-02-22 22:55:00|13929.7|13924.7|13931.1|13926.1|13931.7|13926.7|13928.3|13923.3|0
1614034800000|2021-02-22 23:00:00|13936.7|13931.7|13943.5|13938.5|13948.1|13943.1|13936.7|13931.7|0
1614035100000|2021-02-22 23:05:00|13942.7|13937.7|13945.4|13940.4|13946.6|13941.6|13939.9|13934.9|0
1614035400000|2021-02-22 23:10:00|13946.2|13941.2|13946.1|13941.1|13949.6|13944.6|13944.4|13939.4|0
1614035700000|2021-02-22 23:15:00|13946.9|13941.9|13944.6|13939.6|13946.9|13941.9|13943.6|13938.6|0
1614036000000|2021-02-22 23:20:00|13945.4|13940.4|13948.3|13943.3|13951.6|13946.6|13945.4|13940.4|0
1614036300000|2021-02-22 23:25:00|13948.7|13943.7|13951.4|13946.4|13951.7|13946.7|13948.3|13943.3|0
1614036600000|2021-02-22 23:30:00|13951.3|13946.3|13936|13931|13951.3|13946.3|13935.2|13930.2|0
1614036900000|2021-02-22 23:35:00|13935.6|13930.6|13942.2|13937.2|13943.8|13938.8|13935.6|13930.6|0
1614037200000|2021-02-22 23:40:00|13942.1|13937.1|13944.9|13939.9|13945.4|13940.4|13938.9|13933.9|0
1614037500000|2021-02-22 23:45:00|13944.5|13939.5|13939.7|13934.7|13945.4|13940.4|13938.9|13933.9|0
1614037800000|2021-02-22 23:50:00|13940.5|13935.5|13939.9|13934.9|13941.3|13936.3|13936.5|13931.5|0
1614038100000|2021-02-22 23:55:00|13939.1|13934.1|13933.5|13928.5|13939.9|13934.9|13929.4|13924.4|0
1614038400000|2021-02-23 00:00:00|13933.9|13928.9|13919.1|13914.1|13937|13932|13917.4|13912.4|0
1614038700000|2021-02-23 00:05:00|13919.5|13914.5|13909.6|13904.6|13922.4|13917.4|13909.5|13904.5|0
1614039000000|2021-02-23 00:10:00|13910.4|13905.4|13912.4|13907.4|13917.7|13912.7|13902.3|13897.3|0
1614039300000|2021-02-23 00:15:00|13913.2|13908.2|13926.1|13922.1|13932.1|13928.1|13912.4|13907.4|72
1614039600000|2021-02-23 00:20:00|13925.6|13921.6|13931.6|13927.6|13934.6|13930.6|13925.6|13921.6|9
1614039900000|2021-02-23 00:25:00|13931.1|13927.1|13931.6|13927.6|13940.1|13936.1|13928.6|13924.6|15
1614040200000|2021-02-23 00:30:00|13931.1|13927.1|13929.6|13925.6|13931.1|13927.1|13925.6|13921.6|8
1614040500000|2021-02-23 00:35:00|13930.1|13926.1|13934.1|13930.1|13939.1|13935.1|13930.1|13926.1|2
1614040800000|2021-02-23 00:40:00|13933.6|13929.6|13936.1|13932.1|13936.6|13932.6|13931.1|13927.1|4
1614041100000|2021-02-23 00:45:00|13935.6|13931.6|13935.6|13931.6|13936.1|13932.1|13933.6|13929.6|1
1614041400000|2021-02-23 00:50:00|13934.6|13930.6|13929.6|13925.6|13934.6|13930.6|13929.6|13925.6|7
1614041700000|2021-02-23 00:55:00|13930.1|13926.1|13918.6|13914.6|13931.6|13927.6|13916.1|13912.1|41
1614042000000|2021-02-23 01:00:00|13918.1|13914.1|13923.1|13919.1|13925.6|13921.6|13916.1|13912.1|33
1614042300000|2021-02-23 01:05:00|13923.6|13919.6|13923.6|13919.6|13929.1|13925.1|13922.1|13918.1|7
1614042600000|2021-02-23 01:10:00|13924.1|13920.1|13926.6|13922.6|13927.6|13923.6|13923.1|13919.1|4
1614042900000|2021-02-23 01:15:00|13926.1|13922.1|13934.6|13930.6|13936.1|13932.1|13923.1|13919.1|10
1614043200000|2021-02-23 01:20:00|13934.1|13930.1|13942.1|13938.1|13943.6|13939.6|13934.1|13930.1|10
1614043500000|2021-02-23 01:25:00|13942.6|13938.6|13948.1|13944.1|13948.1|13944.1|13941.1|13937.1|16
1614043800000|2021-02-23 01:30:00|13947.6|13943.6|13946.1|13942.1|13960.1|13956.1|13943.6|13939.6|35
1614044100000|2021-02-23 01:35:00|13949.1|13945.1|13963.1|13959.1|13966.6|13962.6|13947.6|13943.6|44
1614044400000|2021-02-23 01:40:00|13963.6|13959.6|13968.1|13964.1|13970.1|13966.1|13960.6|13956.6|30
1614044700000|2021-02-23 01:45:00|13967.6|13963.6|13965.6|13961.6|13971.1|13967.1|13959.6|13955.6|9
1614045000000|2021-02-23 01:50:00|13966.1|13962.1|13972.6|13968.6|13977.1|13973.1|13966.1|13962.1|49
1614045300000|2021-02-23 01:55:00|13973.1|13969.1|13973.6|13969.6|13978.6|13974.6|13972.6|13968.6|16
1614045600000|2021-02-23 02:00:00|13974.1|13970.1|13967.1|13963.1|13976.6|13972.6|13967.1|13963.1|11
1614045900000|2021-02-23 02:05:00|13968.6|13964.6|13968.1|13964.1|13969.1|13965.1|13966.1|13962.1|12
1614046200000|2021-02-23 02:10:00|13968.6|13964.6|13972.6|13968.6|13972.6|13968.6|13967.1|13963.1|8
1614046500000|2021-02-23 02:15:00|13973.1|13969.1|13973.1|13969.1|13973.6|13969.6|13970.1|13966.1|3
1614046800000|2021-02-23 02:20:00|13972.6|13968.6|13978.1|13974.1|13979.6|13975.6|13970.1|13966.1|8
1614047100000|2021-02-23 02:25:00|13977.6|13973.6|13977.6|13973.6|13979.1|13975.1|13975.6|13971.6|9
1614047400000|2021-02-23 02:30:00|13978.1|13974.1|13986.6|13982.6|13987.6|13983.6|13977.1|13973.1|47
1614047700000|2021-02-23 02:35:00|13986.1|13982.1|13992.1|13988.1|13993.1|13989.1|13986.1|13982.1|51
1614048000000|2021-02-23 02:40:00|13991.6|13987.6|13990.6|13986.6|13991.6|13987.6|13985.1|13981.1|9
1614048300000|2021-02-23 02:45:00|13991.1|13987.1|13985.6|13981.6|13993.1|13989.1|13984.6|13980.6|9
1614048600000|2021-02-23 02:50:00|13986.1|13982.1|13987.6|13983.6|13988.6|13984.6|13985.6|13981.6|7
1614048900000|2021-02-23 02:55:00|13988.1|13984.1|13988.6|13984.6|13992.1|13988.1|13986.6|13982.6|4
1614049200000|2021-02-23 03:00:00|13988.1|13984.1|13989.1|13985.1|13990.1|13986.1|13986.1|13982.1|1
1614049500000|2021-02-23 03:05:00|13989.6|13985.6|13985.6|13981.6|13990.1|13986.1|13985.6|13981.6|4
1614049800000|2021-02-23 03:10:00|13986.1|13982.1|13977.1|13973.1|13986.6|13982.6|13977.1|13973.1|24
1614050100000|2021-02-23 03:15:00|13977.6|13973.6|13969.6|13965.6|13979.6|13975.6|13969.1|13965.1|9
1614050400000|2021-02-23 03:20:00|13970.1|13966.1|13968.6|13964.6|13972.6|13968.6|13966.6|13962.6|8
1614050700000|2021-02-23 03:25:00|13969.1|13965.1|13975.6|13971.6|13975.6|13971.6|13967.6|13963.6|12
1614051000000|2021-02-23 03:30:00|13976.1|13972.1|13980.6|13976.6|13980.6|13976.6|13976.1|13972.1|3
1614051300000|2021-02-23 03:35:00|13980.1|13976.1|13975.6|13971.6|13980.1|13976.1|13973.6|13969.6|4
1614051600000|2021-02-23 03:40:00|13976.1|13972.1|13979.6|13975.6|13981.6|13977.6|13976.1|13972.1|8
1614051900000|2021-02-23 03:45:00|13980.1|13976.1|13978.6|13974.6|13982.1|13978.1|13978.1|13974.1|0
1614052200000|2021-02-23 03:50:00|13979.6|13975.6|13980.1|13976.1|13982.1|13978.1|13978.1|13974.1|6
1614052500000|2021-02-23 03:55:00|13980.6|13976.6|13985.6|13981.6|13985.6|13981.6|13980.1|13976.1|1
1614052800000|2021-02-23 04:00:00|13985.1|13981.1|13980.6|13976.6|13985.1|13981.1|13980.6|13976.6|3
1614053100000|2021-02-23 04:05:00|13980.1|13976.1|13980.1|13976.1|13983.6|13979.6|13979.6|13975.6|5
1614053400000|2021-02-23 04:10:00|13980.6|13976.6|13984.1|13980.1|13984.1|13980.1|13979.6|13975.6|1
1614053700000|2021-02-23 04:15:00|13984.6|13980.6|13985.6|13981.6|13987.6|13983.6|13983.1|13979.1|6
1614054000000|2021-02-23 04:20:00|13986.1|13982.1|13982.1|13978.1|13986.6|13982.6|13982.1|13978.1|7
1614054300000|2021-02-23 04:25:00|13981.6|13977.6|13986.6|13982.6|13986.6|13982.6|13981.1|13977.1|6
1614054600000|2021-02-23 04:30:00|13987.1|13983.1|13994.6|13990.6|13994.6|13990.6|13987.1|13983.1|30
1614054900000|2021-02-23 04:35:00|13992.6|13988.6|14000.6|13996.6|14000.6|13996.6|13992.6|13988.6|17
1614055200000|2021-02-23 04:40:00|14001.1|13997.1|13993.1|13989.1|14001.1|13997.1|13993.1|13989.1|14
1614055500000|2021-02-23 04:45:00|13993.6|13989.6|13997.1|13993.1|13998.6|13994.6|13993.6|13989.6|19
1614055800000|2021-02-23 04:50:00|13998.1|13994.1|14006.1|14002.1|14006.6|14002.6|13997.6|13993.6|27
1614056100000|2021-02-23 04:55:00|14005.1|14001.1|14005.1|14001.1|14006.6|14002.6|14003.1|13999.1|11
1614056400000|2021-02-23 05:00:00|14005.6|14001.6|14008.6|14004.6|14014.1|14010.1|14004.1|14000.1|33
1614056700000|2021-02-23 05:05:00|14009.1|14005.1|14009.6|14005.6|14014.1|14010.1|14008.6|14004.6|23
1614057000000|2021-02-23 05:10:00|14009.1|14005.1|14008.6|14004.6|14010.6|14006.6|14005.1|14001.1|16
1614057300000|2021-02-23 05:15:00|14009.6|14005.6|14005.6|14001.6|14011.1|14007.1|14004.1|14000.1|13
1614057600000|2021-02-23 05:20:00|14006.1|14002.1|14005.6|14001.6|14007.1|14003.1|14004.6|14000.6|6
1614057900000|2021-02-23 05:25:00|14006.1|14002.1|14007.6|14003.6|14010.1|14006.1|14006.1|14002.1|9
1614058200000|2021-02-23 05:30:00|14007.1|14003.1|14004.6|14000.6|14007.1|14003.1|14001.6|13997.6|8
1614058500000|2021-02-23 05:35:00|14004.1|14000.1|14005.1|14001.1|14005.1|14001.1|14002.1|13998.1|7
1614058800000|2021-02-23 05:40:00|14004.6|14000.6|14000.1|13996.1|14004.6|14000.6|14000.1|13996.1|17
1614059100000|2021-02-23 05:45:00|13999.6|13995.6|14002.6|13998.6|14002.6|13998.6|13999.1|13995.1|8
1614059400000|2021-02-23 05:50:00|14002.1|13998.1|14001.1|13997.1|14004.6|14000.6|13998.1|13994.1|18
1614059700000|2021-02-23 05:55:00|14002.1|13998.1|14000.1|13996.1|14003.6|13999.6|14000.1|13996.1|11
1614060000000|2021-02-23 06:00:00|14000.6|13996.6|13996.6|13992.6|14003.6|13999.6|13996.1|13992.1|23
1614060300000|2021-02-23 06:05:00|13997.6|13993.6|13994.6|13990.6|13997.6|13993.6|13992.1|13988.1|18
1614060600000|2021-02-23 06:10:00|13995.1|13991.1|13993.1|13989.1|13996.6|13992.6|13991.1|13987.1|10
1614060900000|2021-02-23 06:15:00|13993.6|13989.6|13989.6|13985.6|13994.1|13990.1|13986.6|13982.6|39
1614061200000|2021-02-23 06:20:00|13988.6|13984.6|13986.6|13982.6|13988.6|13984.6|13986.1|13982.1|22
1614061500000|2021-02-23 06:25:00|13986.1|13982.1|13980.6|13976.6|13986.6|13982.6|13979.6|13975.6|38
1614061800000|2021-02-23 06:30:00|13981.1|13977.1|13985.1|13981.1|13988.1|13984.1|13980.1|13976.1|89
1614062100000|2021-02-23 06:35:00|13984.6|13980.6|13977.6|13973.6|13984.6|13980.6|13977.6|13973.6|30
1614062400000|2021-02-23 06:40:00|13977.1|13973.1|13977.6|13973.6|13977.6|13973.6|13973.6|13969.6|47
1614062700000|2021-02-23 06:45:00|13978.1|13974.1|13970.6|13966.6|13978.1|13974.1|13969.1|13965.1|25
1614063000000|2021-02-23 06:50:00|13971.1|13967.1|13976.6|13972.6|13977.6|13973.6|13971.1|13967.1|40
1614063300000|2021-02-23 06:55:00|13977.1|13973.1|13978.1|13974.1|13981.1|13977.1|13975.6|13971.6|102
1614063600000|2021-02-23 07:00:00|13977.1|13975.1|13969.6|13967.6|13978.6|13976.6|13963.6|13961.6|192
1614063900000|2021-02-23 07:05:00|13968.1|13966.1|13958.6|13956.6|13970.1|13968.1|13956.6|13954.6|197
1614064200000|2021-02-23 07:10:00|13959.1|13957.1|13958.6|13956.6|13963.6|13961.6|13956.1|13954.1|153
1614064500000|2021-02-23 07:15:00|13959.1|13957.1|13965.6|13963.6|13967.1|13965.1|13958.6|13956.6|162
1614064800000|2021-02-23 07:20:00|13966.1|13964.1|13976.6|13974.6|13976.6|13974.6|13966.1|13964.1|187
1614065100000|2021-02-23 07:25:00|13976.1|13974.1|13969.6|13967.6|13978.1|13976.1|13969.1|13967.1|164
1614065400000|2021-02-23 07:30:00|13969.1|13967.1|13969.6|13967.6|13974.6|13972.6|13966.6|13964.6|136
1614065700000|2021-02-23 07:35:00|13969.1|13967.1|13971.6|13969.6|13974.6|13972.6|13968.6|13966.6|121
1614066000000|2021-02-23 07:40:00|13971.1|13969.1|13969.6|13967.6|13972.6|13970.6|13965.1|13963.1|137
1614066300000|2021-02-23 07:45:00|13970.1|13968.1|13978.6|13976.6|13979.6|13977.6|13969.1|13967.1|96
1614066600000|2021-02-23 07:50:00|13979.1|13977.1|13983.6|13981.6|13984.6|13982.6|13979.1|13977.1|146
1614066900000|2021-02-23 07:55:00|13984.1|13982.1|13993.1|13991.1|13994.1|13992.1|13983.1|13981.1|367
1614067200000|2021-02-23 08:00:00|13992.7|13991.5|13981.2|13980|13992.7|13991.5|13977.7|13976.5|1266
1614067500000|2021-02-23 08:05:00|13981.7|13980.5|13961.7|13960.5|13990.2|13989|13946.7|13945.5|1482
1614067800000|2021-02-23 08:10:00|13961.2|13960|13986.4|13985.2|13989.2|13988|13959.7|13958.5|1061
1614068100000|2021-02-23 08:15:00|13985.9|13984.7|13931.4|13930.2|13987.9|13986.7|13930.9|13929.7|1378
1614068400000|2021-02-23 08:20:00|13930.9|13929.7|13937.9|13936.7|13944.9|13943.7|13924.4|13923.2|1048
1614068700000|2021-02-23 08:25:00|13935.9|13934.7|13898.9|13897.7|13938.9|13937.7|13893.9|13892.7|1740
1614069000000|2021-02-23 08:30:00|13899.4|13898.2|13886.9|13885.7|13899.9|13898.7|13880.9|13879.7|1746
1614069300000|2021-02-23 08:35:00|13885.9|13884.7|13888.9|13887.7|13890.9|13889.7|13870.9|13869.7|1334
1614069600000|2021-02-23 08:40:00|13888.8|13887.6|13893.3|13892.1|13898.8|13897.6|13865.8|13864.6|1272
1614069900000|2021-02-23 08:45:00|13892.8|13891.6|13873.8|13872.6|13893.3|13892.1|13872.3|13871.1|705
1614070200000|2021-02-23 08:50:00|13874.3|13873.1|13874.3|13873.1|13885.3|13884.1|13869.8|13868.6|614
1614070500000|2021-02-23 08:55:00|13874.8|13873.6|13859.3|13858.1|13879.3|13878.1|13853.8|13852.6|770
1614070800000|2021-02-23 09:00:00|13859.8|13858.6|13833.3|13832.1|13861.3|13860.1|13831.3|13830.1|960
1614071100000|2021-02-23 09:05:00|13833.8|13832.6|13829.8|13828.6|13836.8|13835.6|13822.3|13821.1|821
1614071400000|2021-02-23 09:10:00|13830.3|13829.1|13814.8|13813.6|13830.8|13829.6|13808.8|13807.6|1030
1614071700000|2021-02-23 09:15:00|13814.3|13813.1|13821.3|13820.1|13834.8|13833.6|13813.3|13812.1|1104
1614072000000|2021-02-23 09:20:00|13820.3|13819.1|13812.8|13811.6|13821.8|13820.6|13807.8|13806.6|964
1614072300000|2021-02-23 09:25:00|13812.3|13811.1|13767.8|13766.6|13812.3|13811.1|13767.8|13766.6|1698
1614072600000|2021-02-23 09:30:00|13768.8|13767.6|13759.3|13758.1|13780.8|13779.6|13757.8|13756.6|1618
1614072900000|2021-02-23 09:35:00|13758.8|13757.6|13785.3|13784.1|13795.8|13794.6|13751.8|13750.6|1493
1614073200000|2021-02-23 09:40:00|13784.8|13783.6|13805.3|13804.1|13807.3|13806.1|13779.3|13778.1|1032
1614073500000|2021-02-23 09:45:00|13804.8|13803.6|13778.3|13777.1|13808.3|13807.1|13768.3|13767.1|968
1614073800000|2021-02-23 09:50:00|13778.8|13777.6|13766.3|13765.1|13784.8|13783.6|13763.8|13762.6|654
1614074100000|2021-02-23 09:55:00|13766.8|13765.6|13758.3|13757.1|13766.8|13765.6|13743.8|13742.6|901
1614074400000|2021-02-23 10:00:00|13757.8|13756.6|13757.3|13756.1|13773.8|13772.6|13752.8|13751.6|1017
1614074700000|2021-02-23 10:05:00|13756.8|13755.6|13733.3|13732.1|13756.8|13755.6|13732.8|13731.6|841
1614075000000|2021-02-23 10:10:00|13732.8|13731.6|13727.3|13726.1|13742.8|13741.6|13720.8|13719.6|1134
1614075300000|2021-02-23 10:15:00|13727.8|13726.6|13723.3|13722.1|13740.8|13739.6|13713.3|13712.1|1003
1614075600000|2021-02-23 10:20:00|13722.8|13721.6|13708.3|13707.1|13727.3|13726.1|13707.3|13706.1|893
1614075900000|2021-02-23 10:25:00|13708.8|13707.6|13700.3|13699.1|13715.8|13714.6|13699.3|13698.1|869
1614076200000|2021-02-23 10:30:00|13699.8|13698.6|13673.8|13672.6|13700.8|13699.6|13666.8|13665.6|1909
1614076500000|2021-02-23 10:35:00|13673.3|13672.1|13683.3|13682.1|13688.3|13687.1|13661.8|13660.6|1054
1614076800000|2021-02-23 10:40:00|13683.8|13682.6|13683.3|13682.1|13686.8|13685.6|13667.8|13666.6|872
1614077100000|2021-02-23 10:45:00|13682.8|13681.6|13717.8|13716.6|13720.3|13719.1|13677.8|13676.6|1463
1614077400000|2021-02-23 10:50:00|13717.3|13716.1|13759.3|13758.1|13759.8|13758.6|13706.8|13705.6|1900
1614077700000|2021-02-23 10:55:00|13759.8|13758.6|13762.3|13761.1|13763.8|13762.6|13733.8|13732.6|1526
1614078000000|2021-02-23 11:00:00|13761.8|13760.6|13740.3|13739.1|13762.8|13761.6|13733.8|13732.6|930
1614078300000|2021-02-23 11:05:00|13739.8|13738.6|13747.8|13746.6|13752.3|13751.1|13739.8|13738.6|379
1614078600000|2021-02-23 11:10:00|13748.3|13747.1|13766.3|13765.1|13768.3|13767.1|13744.8|13743.6|763
1614078900000|2021-02-23 11:15:00|13765.8|13764.6|13752.3|13751.1|13769.3|13768.1|13748.3|13747.1|595
1614079200000|2021-02-23 11:20:00|13751.8|13750.6|13765.3|13764.1|13768.8|13767.6|13750.8|13749.6|450
1614079500000|2021-02-23 11:25:00|13765.8|13764.6|13777.3|13776.1|13780.8|13779.6|13764.8|13763.6|540
1614079800000|2021-02-23 11:30:00|13776.8|13775.6|13786.3|13785.1|13786.8|13785.6|13771.3|13770.1|492
1614080100000|2021-02-23 11:35:00|13786.8|13785.6|13786.3|13785.1|13792.8|13791.6|13783.8|13782.6|450
1614080400000|2021-02-23 11:40:00|13786.8|13785.6|13787.8|13786.6|13793.3|13792.1|13782.3|13781.1|310
1614080700000|2021-02-23 11:45:00|13787.3|13786.1|13793.3|13792.1|13799.3|13798.1|13786.8|13785.6|544
1614081000000|2021-02-23 11:50:00|13793.8|13792.6|13782.3|13781.1|13802.8|13801.6|13780.8|13779.6|662
1614081300000|2021-02-23 11:55:00|13782.8|13781.6|13789.8|13788.6|13792.8|13791.6|13782.3|13781.1|345
1614081600000|2021-02-23 12:00:00|13790.3|13789.1|13796.3|13795.1|13801.3|13800.1|13789.3|13788.1|310
1614081900000|2021-02-23 12:05:00|13796.8|13795.6|13790.8|13789.6|13800.3|13799.1|13782.8|13781.6|347
1614082200000|2021-02-23 12:10:00|13791.3|13790.1|13796.8|13795.6|13798.8|13797.6|13786.8|13785.6|220
1614082500000|2021-02-23 12:15:00|13796.3|13795.1|13803.3|13802.1|13803.8|13802.6|13793.8|13792.6|331
1614082800000|2021-02-23 12:20:00|13802.8|13801.6|13816.8|13815.6|13820.3|13819.1|13802.8|13801.6|725
1614083100000|2021-02-23 12:25:00|13817.3|13816.1|13812.3|13811.1|13818.3|13817.1|13810.8|13809.6|306
1614083400000|2021-02-23 12:30:00|13811.8|13810.6|13809.8|13808.6|13822.3|13821.1|13808.8|13807.6|443
1614083700000|2021-02-23 12:35:00|13809.3|13808.1|13802.3|13801.1|13811.3|13810.1|13801.8|13800.6|414
1614084000000|2021-02-23 12:40:00|13802.8|13801.6|13818.8|13817.6|13821.8|13820.6|13802.8|13801.6|368
1614084300000|2021-02-23 12:45:00|13818.3|13817.1|13817.3|13816.1|13823.8|13822.6|13811.3|13810.1|329
1614084600000|2021-02-23 12:50:00|13816.8|13815.6|13824.8|13823.6|13824.8|13823.6|13815.8|13814.6|259
1614084900000|2021-02-23 12:55:00|13824.3|13823.1|13821.8|13820.6|13829.8|13828.6|13819.8|13818.6|346
1614085200000|2021-02-23 13:00:00|13821.3|13820.1|13816.3|13815.1|13824.3|13823.1|13815.8|13814.6|374
1614085500000|2021-02-23 13:05:00|13816.8|13815.6|13816.8|13815.6|13823.8|13822.6|13815.8|13814.6|203
1614085800000|2021-02-23 13:10:00|13816.3|13815.1|13803.8|13802.6|13817.3|13816.1|13802.8|13801.6|575
1614086100000|2021-02-23 13:15:00|13804.8|13803.6|13809.8|13808.6|13809.8|13808.6|13802.8|13801.6|460
1614086400000|2021-02-23 13:20:00|13809.3|13808.1|13822.8|13821.6|13822.8|13821.6|13807.3|13806.1|316
1614086700000|2021-02-23 13:25:00|13822.3|13821.1|13821.3|13820.1|13829.8|13828.6|13817.3|13816.1|351
1614087000000|2021-02-23 13:30:00|13821.8|13820.6|13819.8|13818.6|13826.3|13825.1|13817.8|13816.6|307
1614087300000|2021-02-23 13:35:00|13819.3|13818.1|13810.3|13809.1|13820.8|13819.6|13808.8|13807.6|208
1614087600000|2021-02-23 13:40:00|13809.8|13808.6|13798.3|13797.1|13809.8|13808.6|13798.3|13797.1|359
1614087900000|2021-02-23 13:45:00|13798.8|13797.6|13794.8|13793.6|13800.8|13799.6|13791.8|13790.6|417
1614088200000|2021-02-23 13:50:00|13794.3|13793.1|13809.8|13808.6|13809.8|13808.6|13794.3|13793.1|337
1614088500000|2021-02-23 13:55:00|13809.3|13808.1|13813.8|13812.6|13813.8|13812.6|13805.3|13804.1|214
1614088800000|2021-02-23 14:00:00|13814.3|13813.1|13805.3|13804.1|13818.3|13817.1|13804.8|13803.6|226
1614089100000|2021-02-23 14:05:00|13804.8|13803.6|13806.3|13805.1|13813.8|13812.6|13802.8|13801.6|230
1614089400000|2021-02-23 14:10:00|13806.8|13805.6|13805.8|13804.6|13809.3|13808.1|13795.8|13794.6|332
1614089700000|2021-02-23 14:15:00|13806.3|13805.1|13810.8|13809.6|13814.8|13813.6|13802.3|13801.1|436
1614090000000|2021-02-23 14:20:00|13811.3|13810.1|13815.8|13814.6|13817.8|13816.6|13805.8|13804.6|192
1614090300000|2021-02-23 14:25:00|13815.3|13814.1|13815.8|13814.6|13817.8|13816.6|13808.8|13807.6|179
1614090600000|2021-02-23 14:30:00|13815.3|13814.1|13796.3|13795.1|13817.3|13816.1|13795.3|13794.1|987
1614090900000|2021-02-23 14:35:00|13795.8|13794.6|13785.8|13784.6|13797.3|13796.1|13779.8|13778.6|1093
1614091200000|2021-02-23 14:40:00|13786.8|13785.6|13750.3|13749.1|13788.8|13787.6|13747.8|13746.6|1536
1614091500000|2021-02-23 14:45:00|13749.3|13748.1|13725.3|13724.1|13751.8|13750.6|13725.3|13724.1|1545
1614091800000|2021-02-23 14:50:00|13724.8|13723.6|13759.3|13758.1|13761.5|13760.3|13714.8|13713.6|1750
1614092100000|2021-02-23 14:55:00|13759.8|13758.6|13770.8|13769.6|13771.8|13770.6|13751.3|13750.1|708
1614092400000|2021-02-23 15:00:00|13770.3|13769.1|13802.8|13801.6|13803.3|13802.1|13758.8|13757.6|1258
1614092700000|2021-02-23 15:05:00|13801.8|13800.6|13820.8|13819.6|13830.3|13829.1|13789.8|13788.6|1456
1614093000000|2021-02-23 15:10:00|13820.6|13819.4|13810.6|13809.4|13823.6|13822.4|13802.1|13800.9|797
1614093300000|2021-02-23 15:15:00|13810.1|13808.9|13797.6|13796.4|13810.1|13808.9|13785.6|13784.4|720
1614093600000|2021-02-23 15:20:00|13797.1|13795.9|13827.6|13826.4|13829.6|13828.4|13792.6|13791.4|671
1614093900000|2021-02-23 15:25:00|13827.1|13825.9|13821.1|13819.9|13829.6|13828.4|13810.1|13808.9|571
1614094200000|2021-02-23 15:30:00|13821.6|13820.4|13820.6|13819.4|13825.6|13824.4|13804.1|13802.9|599
1614094500000|2021-02-23 15:35:00|13820.1|13818.9|13825.1|13823.9|13826.1|13824.9|13803.6|13802.4|484
1614094800000|2021-02-23 15:40:00|13824.6|13823.4|13838.6|13837.4|13839.6|13838.4|13817.1|13815.9|786
1614095100000|2021-02-23 15:45:00|13837.6|13836.4|13849.6|13848.4|13856.6|13855.4|13833.1|13831.9|827
1614095400000|2021-02-23 15:50:00|13849.1|13847.9|13854.6|13853.4|13855.6|13854.4|13838.6|13837.4|651
1614095700000|2021-02-23 15:55:00|13853.6|13852.4|13845.6|13844.4|13853.6|13852.4|13834.6|13833.4|509
1614096000000|2021-02-23 16:00:00|13846.6|13845.4|13866.1|13864.9|13867.1|13865.9|13840.1|13838.9|758
1614096300000|2021-02-23 16:05:00|13865.6|13864.4|13862.6|13861.4|13867.6|13866.4|13848.1|13846.9|531
1614096600000|2021-02-23 16:10:00|13863.1|13861.9|13857.1|13855.9|13866.6|13865.4|13847.6|13846.4|456
1614096900000|2021-02-23 16:15:00|13859.1|13857.9|13844.6|13843.4|13867.6|13866.4|13842.6|13841.4|663
1614097200000|2021-02-23 16:20:00|13845.1|13843.9|13841.6|13840.4|13845.6|13844.4|13830.1|13828.9|664
1614097500000|2021-02-23 16:25:00|13843.1|13841.9|13855.1|13853.9|13856.6|13855.4|13835.6|13834.4|1096
1614097800000|2021-02-23 16:30:00|13855.5|13853.5|13867|13865|13869|13867|13845|13843|1366
1614098100000|2021-02-23 16:35:00|13867.5|13865.5|13857|13855|13872|13870|13853.5|13851.5|680
1614098400000|2021-02-23 16:40:00|13857.5|13855.5|13838|13836|13858|13856|13832.5|13830.5|338
1614098700000|2021-02-23 16:45:00|13837.5|13835.5|13829.5|13827.5|13844.5|13842.5|13829|13827|162
1614099000000|2021-02-23 16:50:00|13829|13827|13845.5|13843.5|13847.5|13845.5|13827.5|13825.5|173
1614099300000|2021-02-23 16:55:00|13845|13843|13835.5|13833.5|13846|13844|13833|13831|177
1614099600000|2021-02-23 17:00:00|13834.5|13832.5|13823|13821|13835|13833|13818.5|13816.5|209
1614099900000|2021-02-23 17:05:00|13821.5|13819.5|13820|13818|13828|13826|13814|13812|221
1614100200000|2021-02-23 17:10:00|13819.5|13817.5|13821.5|13819.5|13834|13832|13818|13816|143
1614100500000|2021-02-23 17:15:00|13820.5|13818.5|13839.5|13837.5|13842.5|13840.5|13813|13811|348
1614100800000|2021-02-23 17:20:00|13839|13837|13839.5|13837.5|13842.5|13840.5|13829|13827|191
1614101100000|2021-02-23 17:25:00|13840|13838|13842.5|13840.5|13847|13845|13838.5|13836.5|136
1614101400000|2021-02-23 17:30:00|13842|13840|13847|13845|13853|13851|13840|13838|181
1614101700000|2021-02-23 17:35:00|13847.5|13845.5|13826.5|13824.5|13847.5|13845.5|13823.5|13821.5|134
1614102000000|2021-02-23 17:40:00|13826|13824|13819|13817|13829|13827|13818.5|13816.5|117
1614102300000|2021-02-23 17:45:00|13818.5|13816.5|13819.5|13817.5|13822.5|13820.5|13814.5|13812.5|152
1614102600000|2021-02-23 17:50:00|13819|13817|13832.5|13830.5|13833.5|13831.5|13808|13806|221
1614102900000|2021-02-23 17:55:00|13832|13830|13811.5|13809.5|13833.5|13831.5|13807|13805|105
1614103200000|2021-02-23 18:00:00|13812|13810|13825.5|13823.5|13834|13832|13806.5|13804.5|115
1614103500000|2021-02-23 18:05:00|13826|13824|13831|13829|13833.5|13831.5|13823|13821|102
1614103800000|2021-02-23 18:10:00|13830.5|13828.5|13836.5|13834.5|13841.5|13839.5|13826|13824|75
1614104100000|2021-02-23 18:15:00|13836|13834|13842|13840|13845|13843|13834.5|13832.5|153
1614104400000|2021-02-23 18:20:00|13841|13839|13852.5|13850.5|13854|13852|13839.5|13837.5|165
1614104700000|2021-02-23 18:25:00|13853|13851|13854.5|13852.5|13857|13855|13851|13849|173
1614105000000|2021-02-23 18:30:00|13855|13853|13855.5|13853.5|13857|13855|13850|13848|72
1614105300000|2021-02-23 18:35:00|13855|13853|13854.5|13852.5|13858.5|13856.5|13850|13848|128
1614105600000|2021-02-23 18:40:00|13855|13853|13840.5|13838.5|13856.5|13854.5|13839.5|13837.5|110
1614105900000|2021-02-23 18:45:00|13841|13839|13839|13837|13846.5|13844.5|13837|13835|61
1614106200000|2021-02-23 18:50:00|13838.5|13836.5|13837.5|13835.5|13844|13842|13833.5|13831.5|70
1614106500000|2021-02-23 18:55:00|13838|13836|13856.5|13854.5|13863.5|13861.5|13837|13835|343
1614106800000|2021-02-23 19:00:00|13856|13854|13856.5|13854.5|13864|13862|13851.5|13849.5|90
1614107100000|2021-02-23 19:05:00|13857|13855|13859.5|13857.5|13867|13865|13857|13855|95
1614107400000|2021-02-23 19:10:00|13860|13858|13859.5|13857.5|13863|13861|13856.5|13854.5|127
1614107700000|2021-02-23 19:15:00|13860|13858|13863.5|13861.5|13865.5|13863.5|13857.5|13855.5|69
1614108000000|2021-02-23 19:20:00|13864|13862|13868.5|13866.5|13869|13867|13859.5|13857.5|48
1614108300000|2021-02-23 19:25:00|13868|13866|13867.5|13865.5|13871|13869|13863.5|13861.5|88
1614108600000|2021-02-23 19:30:00|13867|13865|13851.5|13849.5|13870.5|13868.5|13851|13849|100
1614108900000|2021-02-23 19:35:00|13852|13850|13853.5|13851.5|13858|13856|13849|13847|93
1614109200000|2021-02-23 19:40:00|13854|13852|13864.5|13862.5|13867|13865|13854|13852|62
1614109500000|2021-02-23 19:45:00|13865|13863|13867.5|13865.5|13871|13869|13861.5|13859.5|101
1614109800000|2021-02-23 19:50:00|13867|13865|13879.5|13877.5|13882|13880|13866|13864|235
1614110100000|2021-02-23 19:55:00|13879|13877|13884.5|13882.5|13886.5|13884.5|13872.5|13870.5|246
1614110400000|2021-02-23 20:00:00|13885|13883|13884.5|13882.5|13887.5|13885.5|13880|13878|135
1614110700000|2021-02-23 20:05:00|13885|13883|13897|13895|13898.5|13896.5|13883.5|13881.5|190
1614111000000|2021-02-23 20:10:00|13897.5|13895.5|13902.5|13900.5|13905|13903|13891.5|13889.5|325
1614111300000|2021-02-23 20:15:00|13903|13901|13902.5|13900.5|13906|13904|13898|13896|179
1614111600000|2021-02-23 20:20:00|13902|13900|13901.5|13899.5|13906.5|13904.5|13898|13896|136
1614111900000|2021-02-23 20:25:00|13902|13900|13909.5|13907.5|13914|13912|13898.5|13896.5|226
1614112200000|2021-02-23 20:30:00|13910|13908|13902.5|13900.5|13913.5|13911.5|13900|13898|323
1614112500000|2021-02-23 20:35:00|13903|13901|13903.5|13901.5|13909.5|13907.5|13901.5|13899.5|110
1614112800000|2021-02-23 20:40:00|13904|13902|13902|13900|13908|13906|13898.5|13896.5|146
1614113100000|2021-02-23 20:45:00|13901.5|13899.5|13899.5|13897.5|13908|13906|13898.5|13896.5|152
1614113400000|2021-02-23 20:50:00|13900|13898|13892.5|13890.5|13902|13900|13889|13887|218
1614113700000|2021-02-23 20:55:00|13892|13890|13884|13882|13892.5|13890.5|13884|13882|282
1614114000000|2021-02-23 21:00:00|13891.1|13886.1|13886.3|13881.3|13903.1|13898.1|13883.9|13878.9|17
1614114300000|2021-02-23 21:05:00|13887.1|13882.1|13885.1|13880.1|13889.6|13884.6|13878.9|13873.9|0
1614114600000|2021-02-23 21:10:00|13886.2|13881.2|13877.6|13872.6|13887.5|13882.5|13876.2|13871.2|0
1614114900000|2021-02-23 21:15:00|13878.1|13873.1|13877.3|13872.3|13878.1|13873.1|13875.2|13870.2|0
1614115200000|2021-02-23 21:20:00|13877|13872|13878|13873|13880.1|13875.1|13876.1|13871.1|0
1614115500000|2021-02-23 21:25:00|13878.3|13873.3|13878.4|13873.4|13879.5|13874.5|13877.2|13872.2|0
1614115800000|2021-02-23 21:30:00|13878.5|13873.5|13877.8|13872.8|13880.7|13875.7|13873.6|13868.6|0
1614116100000|2021-02-23 21:35:00|13877|13872|13886|13881|13886.8|13881.8|13876.2|13871.2|0
1614116400000|2021-02-23 21:40:00|13885.2|13880.2|13882.5|13877.5|13886.5|13881.5|13880.8|13875.8|0
1614116700000|2021-02-23 21:45:00|13881.7|13876.7|13882|13877|13883.6|13878.6|13880.8|13875.8|0
1614117000000|2021-02-23 21:50:00|13881.2|13876.2|13876.9|13871.9|13882.8|13877.8|13876.1|13871.1|0
1614117300000|2021-02-23 21:55:00|13877.7|13872.7|13886.7|13881.7|13888|13883|13876.1|13871.1|0
1614117600000|2021-02-23 22:00:00|13886.6|13881.6|13885.6|13880.6|13886.7|13881.7|13885.5|13880.5|0
1614117900000|2021-02-23 22:05:00|13886.5|13881.5|13882.9|13877.9|13886.7|13881.7|13881.9|13876.9|0
1614118200000|2021-02-23 22:10:00|13883|13878|13884.3|13879.3|13886.5|13881.5|13883|13878|0
1614118500000|2021-02-23 22:15:00|13884.9|13879.9|13887|13882|13887|13882|13884|13879|0
1614118800000|2021-02-23 22:20:00|13887.1|13882.1|13889.9|13884.9|13889.9|13884.9|13887.1|13882.1|0
1614119100000|2021-02-23 22:25:00|13889.8|13884.8|13885.7|13880.7|13889.8|13884.8|13885.6|13880.6|0
1614119400000|2021-02-23 22:30:00|13885.8|13880.8|13887.7|13882.7|13887.7|13882.7|13885.7|13880.7|0
1614119700000|2021-02-23 22:35:00|13887.8|13882.8|13887.8|13882.8|13888.1|13883.1|13887.8|13882.8|0
1614120000000|2021-02-23 22:40:00|13888.1|13883.1|13889.8|13884.8|13890.8|13885.8|13888.1|13883.1|0
1614120300000|2021-02-23 22:45:00|13889.3|13884.3|13886.4|13881.4|13889.3|13884.3|13886.3|13881.3|0
1614120600000|2021-02-23 22:50:00|13886.5|13881.5|13887.9|13882.9|13888|13883|13886.5|13881.5|0
1614120900000|2021-02-23 22:55:00|13888|13883|13889|13884|13890.2|13885.2|13888|13883|0
1614121200000|2021-02-23 23:00:00|13889.5|13884.5|13883.7|13878.7|13899|13894|13882.4|13877.4|0
1614121500000|2021-02-23 23:05:00|13883.6|13878.6|13886|13881|13888.9|13883.9|13881.9|13876.9|0
1614121800000|2021-02-23 23:10:00|13886.8|13881.8|13879.7|13874.7|13893.5|13888.5|13876.1|13871.1|0
1614122100000|2021-02-23 23:15:00|13878.9|13873.9|13861.7|13856.7|13879.7|13874.7|13858.5|13853.5|0
1614122400000|2021-02-23 23:20:00|13863.3|13858.3|13865.3|13860.3|13867|13862|13861|13856|0
1614122700000|2021-02-23 23:25:00|13865.4|13860.4|13865.8|13860.8|13872.6|13867.6|13858.9|13853.9|0
1614123000000|2021-02-23 23:30:00|13865|13860|13885.7|13880.7|13885.7|13880.7|13858.2|13853.2|0
1614123300000|2021-02-23 23:35:00|13884.1|13879.1|13898.2|13893.2|13898.3|13893.3|13882.5|13877.5|0
1614123600000|2021-02-23 23:40:00|13897.4|13892.4|13889.3|13884.3|13897.4|13892.4|13889.3|13884.3|0
1614123900000|2021-02-23 23:45:00|13888.5|13883.5|13889.1|13884.1|13894.9|13889.9|13887.3|13882.3|0
1614124200000|2021-02-23 23:50:00|13888.3|13883.3|13886.6|13881.6|13892.3|13887.3|13885.8|13880.8|0
1614124500000|2021-02-23 23:55:00|13887.4|13882.4|13880.9|13875.9|13889|13884|13880.9|13875.9|0
1614124800000|2021-02-24 00:00:00|13881.7|13876.7|13885.6|13880.6|13896.2|13891.2|13880.9|13875.9|0
1614125100000|2021-02-24 00:05:00|13886.4|13881.4|13873.2|13868.2|13886.4|13881.4|13867.7|13862.7|0
1614125400000|2021-02-24 00:10:00|13874|13869|13873.2|13868.2|13878.9|13873.9|13869.2|13864.2|0
1614125700000|2021-02-24 00:15:00|13874.4|13869.4|13858.5|13854.5|13875.6|13870.6|13855|13851|145
1614126000000|2021-02-24 00:20:00|13859|13855|13865.5|13861.5|13869.5|13865.5|13856.5|13852.5|29
1614126300000|2021-02-24 00:25:00|13866|13862|13858.5|13854.5|13866.5|13862.5|13858.5|13854.5|5
1614126600000|2021-02-24 00:30:00|13859|13855|13869.5|13865.5|13872.5|13868.5|13856.5|13852.5|13
1614126900000|2021-02-24 00:35:00|13869|13865|13888|13884|13888|13884|13868.5|13864.5|24
1614127200000|2021-02-24 00:40:00|13888.5|13884.5|13885|13881|13889.5|13885.5|13881.5|13877.5|12
1614127500000|2021-02-24 00:45:00|13885.5|13881.5|13880|13876|13885.5|13881.5|13876.5|13872.5|4
1614127800000|2021-02-24 00:50:00|13880.5|13876.5|13866.5|13862.5|13880.5|13876.5|13866|13862|57
1614128100000|2021-02-24 00:55:00|13867|13863|13873|13869|13873|13869|13864|13860|17
1614128400000|2021-02-24 01:00:00|13873.5|13869.5|13891.5|13887.5|13894.5|13890.5|13872|13868|83
1614128700000|2021-02-24 01:05:00|13892.5|13888.5|13904|13900|13910.5|13906.5|13892.5|13888.5|89
1614129000000|2021-02-24 01:10:00|13904.5|13900.5|13909.5|13905.5|13918|13914|13904.5|13900.5|27
1614129300000|2021-02-24 01:15:00|13910|13906|13922|13918|13923.5|13919.5|13907.5|13903.5|37
1614129600000|2021-02-24 01:20:00|13921.5|13917.5|13919.5|13915.5|13926.5|13922.5|13916.5|13912.5|11
1614129900000|2021-02-24 01:25:00|13920|13916|13910|13906|13920.5|13916.5|13910|13906|11
1614130200000|2021-02-24 01:30:00|13910.5|13906.5|13915.5|13911.5|13917|13913|13907|13903|35
1614130500000|2021-02-24 01:35:00|13915|13911|13903.5|13899.5|13919|13915|13896|13892|36
1614130800000|2021-02-24 01:40:00|13906.5|13902.5|13913|13909|13913.5|13909.5|13898.5|13894.5|13
1614131100000|2021-02-24 01:45:00|13912.5|13908.5|13916.5|13912.5|13919|13915|13910.5|13906.5|8
1614131400000|2021-02-24 01:50:00|13917|13913|13914|13910|13923.5|13919.5|13914|13910|12
1614131700000|2021-02-24 01:55:00|13913.5|13909.5|13903.5|13899.5|13916|13912|13899.5|13895.5|20
1614132000000|2021-02-24 02:00:00|13904|13900|13893.5|13889.5|13908|13904|13889.5|13885.5|55
1614132300000|2021-02-24 02:05:00|13893|13889|13891.5|13887.5|13895.5|13891.5|13889|13885|25
1614132600000|2021-02-24 02:10:00|13892|13888|13890.5|13886.5|13895.5|13891.5|13889|13885|6
1614132900000|2021-02-24 02:15:00|13891|13887|13894.5|13890.5|13898.5|13894.5|13890.5|13886.5|8
1614133200000|2021-02-24 02:20:00|13894|13890|13895.5|13891.5|13895.5|13891.5|13883|13879|20
1614133500000|2021-02-24 02:25:00|13895|13891|13893|13889|13895|13891|13891.5|13887.5|2
1614133800000|2021-02-24 02:30:00|13892.5|13888.5|13888.5|13884.5|13897.5|13893.5|13887.5|13883.5|9
1614134100000|2021-02-24 02:35:00|13888|13884|13892.5|13888.5|13894|13890|13887.5|13883.5|2
1614134400000|2021-02-24 02:40:00|13892|13888|13884.5|13880.5|13892.5|13888.5|13884|13880|11
1614134700000|2021-02-24 02:45:00|13884|13880|13878.5|13874.5|13884|13880|13877|13873|25
1614135000000|2021-02-24 02:50:00|13877.5|13873.5|13866|13862|13878|13874|13862.5|13858.5|32
1614135300000|2021-02-24 02:55:00|13865.5|13861.5|13870.5|13866.5|13870.5|13866.5|13861|13857|18
1614135600000|2021-02-24 03:00:00|13871|13867|13884|13880|13884|13880|13871|13867|29
1614135900000|2021-02-24 03:05:00|13885|13881|13874.5|13870.5|13885.5|13881.5|13874|13870|8
1614136200000|2021-02-24 03:10:00|13874|13870|13861.5|13857.5|13874|13870|13857|13853|49
1614136500000|2021-02-24 03:15:00|13862|13858|13854.5|13850.5|13863.5|13859.5|13854|13850|46
1614136800000|2021-02-24 03:20:00|13853.5|13849.5|13851.5|13847.5|13860|13856|13851|13847|54
1614137100000|2021-02-24 03:25:00|13851|13847|13846.5|13842.5|13851.5|13847.5|13845|13841|35
1614137400000|2021-02-24 03:30:00|13847|13843|13855.5|13851.5|13855.5|13851.5|13842.5|13838.5|37
1614137700000|2021-02-24 03:35:00|13856|13852|13857.5|13853.5|13858|13854|13852|13848|5
1614138000000|2021-02-24 03:40:00|13858|13854|13866|13862|13867.5|13863.5|13856|13852|11
1614138300000|2021-02-24 03:45:00|13866.5|13862.5|13866|13862|13867.5|13863.5|13862|13858|7
1614138600000|2021-02-24 03:50:00|13867.5|13863.5|13861.5|13857.5|13868|13864|13858|13854|29
1614138900000|2021-02-24 03:55:00|13861|13857|13864.5|13860.5|13864.5|13860.5|13861|13857|10
1614139200000|2021-02-24 04:00:00|13864|13860|13866|13862|13867|13863|13863.5|13859.5|3
1614139500000|2021-02-24 04:05:00|13866.5|13862.5|13862.5|13858.5|13866.5|13862.5|13861|13857|4
1614139800000|2021-02-24 04:10:00|13863.5|13859.5|13865.5|13861.5|13867|13863|13862|13858|6
1614140100000|2021-02-24 04:15:00|13867|13863|13867.5|13863.5|13872|13868|13867|13863|5
1614140400000|2021-02-24 04:20:00|13869|13865|13875.5|13871.5|13875.5|13871.5|13867|13863|12
1614140700000|2021-02-24 04:25:00|13875|13871|13881|13877|13883|13879|13875|13871|19
1614141000000|2021-02-24 04:30:00|13881.5|13877.5|13882|13878|13883|13879|13876.5|13872.5|6
1614141300000|2021-02-24 04:35:00|13882.5|13878.5|13879|13875|13885.5|13881.5|13879|13875|44
1614141600000|2021-02-24 04:40:00|13879.5|13875.5|13873|13869|13881|13877|13873|13869|9
1614141900000|2021-02-24 04:45:00|13873.5|13869.5|13870.5|13866.5|13877|13873|13869|13865|5
1614142200000|2021-02-24 04:50:00|13871|13867|13872|13868|13874|13870|13871|13867|7
1614142500000|2021-02-24 04:55:00|13871.5|13867.5|13867.5|13863.5|13873|13869|13867|13863|30
1614142800000|2021-02-24 05:00:00|13867|13863|13854|13850|13872.5|13868.5|13854|13850|69
1614143100000|2021-02-24 05:05:00|13853|13849|13847.5|13843.5|13856|13852|13847|13843|21
1614143400000|2021-02-24 05:10:00|13848|13844|13833|13829|13848|13844|13826|13822|59
1614143700000|2021-02-24 05:15:00|13832.5|13828.5|13841|13837|13846|13842|13832|13828|20
1614144000000|2021-02-24 05:20:00|13841.5|13837.5|13839.5|13835.5|13846|13842|13838|13834|33
1614144300000|2021-02-24 05:25:00|13839|13835|13837.5|13833.5|13840|13836|13832.5|13828.5|37
1614144600000|2021-02-24 05:30:00|13837|13833|13827.5|13823.5|13838|13834|13824|13820|26
1614144900000|2021-02-24 05:35:00|13828|13824|13834.5|13830.5|13834.5|13830.5|13827.5|13823.5|41
1614145200000|2021-02-24 05:40:00|13835|13831|13831.5|13827.5|13835.5|13831.5|13823|13819|12
1614145500000|2021-02-24 05:45:00|13831|13827|13818|13814|13831.5|13827.5|13814.5|13810.5|44
1614145800000|2021-02-24 05:50:00|13818.5|13814.5|13820|13816|13827.5|13823.5|13814.5|13810.5|46
1614146100000|2021-02-24 05:55:00|13819.5|13815.5|13816|13812|13824|13820|13815|13811|30
1614146400000|2021-02-24 06:00:00|13815|13811|13806.5|13802.5|13815.5|13811.5|13801.5|13797.5|56
1614146700000|2021-02-24 06:05:00|13807|13803|13802.5|13798.5|13807.5|13803.5|13801|13797|33
1614147000000|2021-02-24 06:10:00|13802|13798|13805.5|13801.5|13806|13802|13796.5|13792.5|101
1614147300000|2021-02-24 06:15:00|13806|13802|13793.5|13789.5|13806.5|13802.5|13792|13788|47
1614147600000|2021-02-24 06:20:00|13794|13790|13806|13802|13806|13802|13794|13790|29
1614147900000|2021-02-24 06:25:00|13806.5|13802.5|13819.5|13815.5|13819.5|13815.5|13803.5|13799.5|36
1614148200000|2021-02-24 06:30:00|13819|13815|13816|13812|13820.5|13816.5|13814|13810|41
1614148500000|2021-02-24 06:35:00|13815.5|13811.5|13818|13814|13821.5|13817.5|13814.5|13810.5|23
1614148800000|2021-02-24 06:40:00|13820|13816|13828|13824|13828.5|13824.5|13820|13816|66
1614149100000|2021-02-24 06:45:00|13827.5|13823.5|13825|13821|13828|13824|13821|13817|41
1614149400000|2021-02-24 06:50:00|13825.5|13821.5|13824.5|13820.5|13829|13825|13824|13820|33
1614149700000|2021-02-24 06:55:00|13824|13820|13811|13807|13824|13820|13811|13807|66
1614150000000|2021-02-24 07:00:00|13810.5|13806.5|13809.5|13807.5|13824.5|13822.5|13806|13804|287
1614150300000|2021-02-24 07:05:00|13809|13807|13850.5|13848.5|13851.5|13849.5|13808|13806|349
1614150600000|2021-02-24 07:10:00|13849.5|13847.5|13854.5|13852.5|13860|13858|13842.5|13840.5|238
1614150900000|2021-02-24 07:15:00|13854|13852|13858.5|13856.5|13861.5|13859.5|13850.5|13848.5|172
1614151200000|2021-02-24 07:20:00|13858|13856|13850.5|13848.5|13863.5|13861.5|13848.5|13846.5|163
1614151500000|2021-02-24 07:25:00|13850|13848|13855.5|13853.5|13862|13860|13848.5|13846.5|121
1614151800000|2021-02-24 07:30:00|13856|13854|13862.5|13860.5|13863.5|13861.5|13852.5|13850.5|139
1614152100000|2021-02-24 07:35:00|13863|13861|13858.5|13856.5|13868.5|13866.5|13857|13855|163
1614152400000|2021-02-24 07:40:00|13859|13857|13862|13860|13864.5|13862.5|13858|13856|95
1614152700000|2021-02-24 07:45:00|13862.5|13860.5|13858.5|13856.5|13866.5|13864.5|13853|13851|123
1614153000000|2021-02-24 07:50:00|13859|13857|13851|13849|13861.5|13859.5|13850.5|13848.5|103
1614153300000|2021-02-24 07:55:00|13851.5|13849.5|13865.5|13863.5|13868.5|13866.5|13846|13844|298
1614153600000|2021-02-24 08:00:00|13865|13863|13893.1|13891.9|13894.1|13892.9|13847.1|13845.9|1494
1614153900000|2021-02-24 08:05:00|13893.6|13892.4|13908.6|13907.4|13915.6|13914.4|13891.6|13890.4|1809
1614154200000|2021-02-24 08:10:00|13908.1|13906.9|13894.1|13892.9|13913.1|13911.9|13878.1|13876.9|1466
1614154500000|2021-02-24 08:15:00|13894.6|13893.4|13927.1|13925.9|13929.1|13927.9|13875.6|13874.4|1131
1614154800000|2021-02-24 08:20:00|13927.6|13926.4|13931.1|13929.9|13937.6|13936.4|13917.6|13916.4|1205
1614155100000|2021-02-24 08:25:00|13930.6|13929.4|13936.1|13934.9|13945.6|13944.4|13925.1|13923.9|1082
1614155400000|2021-02-24 08:30:00|13936.6|13935.4|13945.1|13943.9|13953.1|13951.9|13934.1|13932.9|1107
1614155700000|2021-02-24 08:35:00|13945.6|13944.4|13926.1|13924.9|13949.6|13948.4|13924.6|13923.4|1025
1614156000000|2021-02-24 08:40:00|13925.6|13924.4|13918.6|13917.4|13928.1|13926.9|13914.1|13912.9|697
1614156300000|2021-02-24 08:45:00|13919.1|13917.9|13916.6|13915.4|13929.1|13927.9|13910.1|13908.9|778
1614156600000|2021-02-24 08:50:00|13917.1|13915.9|13934.6|13933.4|13941.1|13939.9|13914.6|13913.4|874
1614156900000|2021-02-24 08:55:00|13935.1|13933.9|13950.1|13948.9|13951.1|13949.9|13933.6|13932.4|668
1614157200000|2021-02-24 09:00:00|13950.6|13949.4|13939.6|13938.4|13957.1|13955.9|13939.1|13937.9|870
1614157500000|2021-02-24 09:05:00|13939.1|13937.9|13925.6|13924.4|13942.1|13940.9|13922.1|13920.9|867
1614157800000|2021-02-24 09:10:00|13926.1|13924.9|13920.1|13918.9|13931.6|13930.4|13912.1|13910.9|612
1614158100000|2021-02-24 09:15:00|13921.1|13919.9|13941.1|13939.9|13945.6|13944.4|13921.1|13919.9|467
1614158400000|2021-02-24 09:20:00|13940.6|13939.4|13941.6|13940.4|13951.1|13949.9|13939.1|13937.9|513
1614158700000|2021-02-24 09:25:00|13941.1|13939.9|13941.1|13939.9|13946.1|13944.9|13934.1|13932.9|286
1614159000000|2021-02-24 09:30:00|13940.6|13939.4|13941.6|13940.4|13946.1|13944.9|13935.1|13933.9|277
1614159300000|2021-02-24 09:35:00|13941.1|13939.9|13948.6|13947.4|13953.1|13951.9|13941.1|13939.9|289
1614159600000|2021-02-24 09:40:00|13948.1|13946.9|13947.6|13946.4|13954.6|13953.4|13945.1|13943.9|381
1614159900000|2021-02-24 09:45:00|13948.1|13946.9|13946.6|13945.4|13953.1|13951.9|13944.1|13942.9|192
1614160200000|2021-02-24 09:50:00|13947.1|13945.9|13954.6|13953.4|13955.1|13953.9|13946.6|13945.4|297
1614160500000|2021-02-24 09:55:00|13954.1|13952.9|13955.6|13954.4|13963.1|13961.9|13950.1|13948.9|608
1614160800000|2021-02-24 10:00:00|13956.1|13954.9|13961.6|13960.4|13969.1|13967.9|13956.1|13954.9|431
1614161100000|2021-02-24 10:05:00|13962.1|13960.9|13963.1|13961.9|13968.1|13966.9|13956.1|13954.9|385
1614161400000|2021-02-24 10:10:00|13963.6|13962.4|13968.6|13967.4|13975.6|13974.4|13962.6|13961.4|315
1614161700000|2021-02-24 10:15:00|13968.1|13966.9|13979.1|13977.9|13991.6|13990.4|13968.1|13966.9|677
1614162000000|2021-02-24 10:20:00|13979.6|13978.4|13966.1|13964.9|13981.1|13979.9|13962.6|13961.4|447
1614162300000|2021-02-24 10:25:00|13965.6|13964.4|13979.1|13977.9|13980.1|13978.9|13965.1|13963.9|343
1614162600000|2021-02-24 10:30:00|13978.1|13976.9|13997.1|13995.9|13997.1|13995.9|13972.1|13970.9|405
1614162900000|2021-02-24 10:35:00|13996.6|13995.4|13993.1|13991.9|13998.6|13997.4|13987.1|13985.9|505
1614163200000|2021-02-24 10:40:00|13992.6|13991.4|13990.6|13989.4|13994.1|13992.9|13987.1|13985.9|237
1614163500000|2021-02-24 10:45:00|13990.1|13988.9|13990.1|13988.9|13994.1|13992.9|13985.1|13983.9|356
1614163800000|2021-02-24 10:50:00|13990.6|13989.4|13988.6|13987.4|13996.6|13995.4|13987.6|13986.4|307
1614164100000|2021-02-24 10:55:00|13988.1|13986.9|13981.1|13979.9|13991.6|13990.4|13981.1|13979.9|272
1614164400000|2021-02-24 11:00:00|13981.6|13980.4|13974.6|13973.4|13985.1|13983.9|13970.1|13968.9|513
1614164700000|2021-02-24 11:05:00|13975.1|13973.9|13972.6|13971.4|13979.6|13978.4|13971.1|13969.9|306
1614165000000|2021-02-24 11:10:00|13972.1|13970.9|13974.6|13973.4|13977.6|13976.4|13970.1|13968.9|252
1614165300000|2021-02-24 11:15:00|13975.1|13973.9|13962.6|13961.4|13976.1|13974.9|13961.1|13959.9|360
1614165600000|2021-02-24 11:20:00|13963.1|13961.9|13970.6|13969.4|13973.1|13971.9|13958.6|13957.4|315
1614165900000|2021-02-24 11:25:00|13970.1|13968.9|13964.6|13963.4|13973.1|13971.9|13959.6|13958.4|414
1614166200000|2021-02-24 11:30:00|13965.1|13963.9|13952.6|13951.4|13965.1|13963.9|13951.1|13949.9|183
1614166500000|2021-02-24 11:35:00|13952.1|13950.9|13943.1|13941.9|13952.1|13950.9|13941.6|13940.4|276
1614166800000|2021-02-24 11:40:00|13943.6|13942.4|13948.6|13947.4|13954.1|13952.9|13943.1|13941.9|210
1614167100000|2021-02-24 11:45:00|13948.1|13946.9|13957.6|13956.4|13959.6|13958.4|13947.1|13945.9|161
1614167400000|2021-02-24 11:50:00|13958.1|13956.9|13964.1|13962.9|13965.1|13963.9|13957.6|13956.4|132
1614167700000|2021-02-24 11:55:00|13963.6|13962.4|13958.6|13957.4|13965.1|13963.9|13956.1|13954.9|172
1614168000000|2021-02-24 12:00:00|13959.1|13957.9|13967.6|13966.4|13968.6|13967.4|13957.6|13956.4|127
1614168300000|2021-02-24 12:05:00|13967.1|13965.9|13981.6|13980.4|13981.6|13980.4|13967.1|13965.9|204
1614168600000|2021-02-24 12:10:00|13982.1|13980.9|13984.1|13982.9|13986.6|13985.4|13980.1|13978.9|103
1614168900000|2021-02-24 12:15:00|13984.6|13983.4|13985.6|13984.4|13986.6|13985.4|13981.1|13979.9|142
1614169200000|2021-02-24 12:20:00|13986.1|13984.9|13986.6|13985.4|13987.1|13985.9|13981.1|13979.9|157
1614169500000|2021-02-24 12:25:00|13987.1|13985.9|13991.1|13989.9|13996.6|13995.4|13985.1|13983.9|333
1614169800000|2021-02-24 12:30:00|13990.6|13989.4|13977.6|13976.4|13990.6|13989.4|13975.1|13973.9|223
1614170100000|2021-02-24 12:35:00|13977.1|13975.9|13972.6|13971.4|13979.1|13977.9|13971.6|13970.4|174
1614170400000|2021-02-24 12:40:00|13973.1|13971.9|13974.6|13973.4|13975.6|13974.4|13969.6|13968.4|197
1614170700000|2021-02-24 12:45:00|13975.1|13973.9|13985.6|13984.4|13986.6|13985.4|13974.6|13973.4|215
1614171000000|2021-02-24 12:50:00|13985.1|13983.9|13987.6|13986.4|13990.1|13988.9|13981.6|13980.4|142
1614171300000|2021-02-24 12:55:00|13988.1|13986.9|13974.6|13973.4|13992.1|13990.9|13972.1|13970.9|525
1614171600000|2021-02-24 13:00:00|13974.1|13972.9|13965.6|13964.4|13980.6|13979.4|13965.1|13963.9|327
1614171900000|2021-02-24 13:05:00|13966.1|13964.9|13974.6|13973.4|13983.1|13981.9|13965.1|13963.9|226
1614172200000|2021-02-24 13:10:00|13975.1|13973.9|13975.6|13974.4|13981.6|13980.4|13969.6|13968.4|151
1614172500000|2021-02-24 13:15:00|13976.1|13974.9|13969.6|13968.4|13978.6|13977.4|13969.1|13967.9|150
1614172800000|2021-02-24 13:20:00|13969.1|13967.9|13963.6|13962.4|13972.1|13970.9|13962.6|13961.4|308
1614173100000|2021-02-24 13:25:00|13963.1|13961.9|13963.1|13961.9|13971.6|13970.4|13962.6|13961.4|178
1614173400000|2021-02-24 13:30:00|13963.6|13962.4|13957.6|13956.4|13964.1|13962.9|13952.6|13951.4|425
1614173700000|2021-02-24 13:35:00|13957.1|13955.9|13959.6|13958.4|13961.1|13959.9|13954.6|13953.4|138
1614174000000|2021-02-24 13:40:00|13959.1|13957.9|13954|13952.8|13965.1|13963.9|13953.5|13952.3|175
1614174300000|2021-02-24 13:45:00|13953.5|13952.3|13927|13925.8|13954.5|13953.3|13925|13923.8|661
1614174600000|2021-02-24 13:50:00|13926.5|13925.3|13915.5|13914.3|13930.5|13929.3|13908.5|13907.3|1184
1614174900000|2021-02-24 13:55:00|13916|13914.8|13909|13907.8|13919.5|13918.3|13890.5|13889.3|1265
1614175200000|2021-02-24 14:00:00|13908.5|13907.3|13916|13914.8|13917|13915.8|13892.5|13891.3|966
1614175500000|2021-02-24 14:05:00|13915.5|13914.3|13919|13917.8|13922|13920.8|13910.5|13909.3|607
1614175800000|2021-02-24 14:10:00|13918.5|13917.3|13922|13920.8|13922|13920.8|13912|13910.8|316
1614176100000|2021-02-24 14:15:00|13921.5|13920.3|13919|13917.8|13926|13924.8|13914.5|13913.3|291
1614176400000|2021-02-24 14:20:00|13919.5|13918.3|13916|13914.8|13922|13920.8|13910.5|13909.3|298
1614176700000|2021-02-24 14:25:00|13916.5|13915.3|13916.5|13915.3|13919|13917.8|13903|13901.8|308
1614177000000|2021-02-24 14:30:00|13916|13914.8|13921|13919.8|13934|13932.8|13911|13909.8|745
1614177300000|2021-02-24 14:35:00|13920.5|13919.3|13925.5|13924.3|13928.5|13927.3|13894|13892.8|948
1614177600000|2021-02-24 14:40:00|13927|13925.8|13924.5|13923.3|13938|13936.8|13917.5|13916.3|699
1614177900000|2021-02-24 14:45:00|13924|13922.8|13933.5|13932.3|13944|13942.8|13918|13916.8|443
1614178200000|2021-02-24 14:50:00|13933|13931.8|13907.5|13906.3|13934.5|13933.3|13897|13895.8|644
1614178500000|2021-02-24 14:55:00|13908|13906.8|13907.5|13906.3|13935|13933.8|13896.5|13895.3|675
1614178800000|2021-02-24 15:00:00|13907|13905.8|13908|13906.8|13929.5|13928.3|13901|13899.8|599
1614179100000|2021-02-24 15:05:00|13908.5|13907.3|13900|13898.8|13916|13914.8|13893.5|13892.3|665
1614179400000|2021-02-24 15:10:00|13899.6|13898.4|13920.6|13919.4|13925.6|13924.4|13893.1|13891.9|476
1614179700000|2021-02-24 15:15:00|13920.1|13918.9|13940.1|13938.9|13940.6|13939.4|13918.1|13916.9|539
1614180000000|2021-02-24 15:20:00|13939.6|13938.4|13950.6|13949.4|13951.6|13950.4|13932.6|13931.4|551
1614180300000|2021-02-24 15:25:00|13950.1|13948.9|13945.1|13943.9|13954.1|13952.9|13938.6|13937.4|456
1614180600000|2021-02-24 15:30:00|13945.6|13944.4|13949.1|13947.9|13960.6|13959.4|13942.6|13941.4|583
1614180900000|2021-02-24 15:35:00|13949.6|13948.4|13956.1|13954.9|13959.6|13958.4|13942.1|13940.9|337
1614181200000|2021-02-24 15:40:00|13955.6|13954.4|13955.1|13953.9|13960.1|13958.9|13946.6|13945.4|318
1614181500000|2021-02-24 15:45:00|13954.6|13953.4|13964.1|13962.9|13967.6|13966.4|13953.6|13952.4|316
1614181800000|2021-02-24 15:50:00|13963.6|13962.4|13970.1|13968.9|13972.1|13970.9|13961.6|13960.4|292
1614182100000|2021-02-24 15:55:00|13969.6|13968.4|13978.1|13976.9|13992.1|13990.9|13969.6|13968.4|683
1614182400000|2021-02-24 16:00:00|13977.1|13975.9|13978.1|13976.9|13988.1|13986.9|13973.6|13972.4|496
1614182700000|2021-02-24 16:05:00|13978.6|13977.4|13984.6|13983.4|13985.6|13984.4|13974.6|13973.4|404
1614183000000|2021-02-24 16:10:00|13984.1|13982.9|13989.6|13988.4|13993.6|13992.4|13983.1|13981.9|451
1614183300000|2021-02-24 16:15:00|13990.1|13988.9|13988.6|13987.4|13993.6|13992.4|13983.1|13981.9|333
1614183600000|2021-02-24 16:20:00|13989.6|13988.4|13995.1|13993.9|13999.6|13998.4|13987.6|13986.4|575
1614183900000|2021-02-24 16:25:00|13994.6|13993.4|13983.6|13982.4|14000.6|13999.4|13982.6|13981.4|986
1614184200000|2021-02-24 16:30:00|13984|13982|13981.5|13979.5|13995.5|13993.5|13976.5|13974.5|1476
1614184500000|2021-02-24 16:35:00|13980|13978|13995|13993|14000|13998|13977|13975|639
1614184800000|2021-02-24 16:40:00|13995.5|13993.5|13985|13983|13995.5|13993.5|13983.5|13981.5|241
1614185100000|2021-02-24 16:45:00|13984|13982|13993|13991|13996|13994|13982|13980|214
1614185400000|2021-02-24 16:50:00|13993.5|13991.5|13989|13987|13994.5|13992.5|13988|13986|93
1614185700000|2021-02-24 16:55:00|13989.5|13987.5|13989|13987|13994|13992|13985.5|13983.5|143
1614186000000|2021-02-24 17:00:00|13989.5|13987.5|13999.5|13997.5|14001|13999|13989.5|13987.5|238
1614186300000|2021-02-24 17:05:00|13999|13997|13998|13996|13999|13997|13994|13992|71
1614186600000|2021-02-24 17:10:00|13999|13997|13998.5|13996.5|14000|13998|13995|13993|116
1614186900000|2021-02-24 17:15:00|13999|13997|14002|14000|14003|14001|13997.5|13995.5|165
1614187200000|2021-02-24 17:20:00|14001.5|13999.5|14003|14001|14005|14003|13999|13997|174
1614187500000|2021-02-24 17:25:00|14002.5|14000.5|14007|14005|14007.5|14005.5|14001|13999|86
1614187800000|2021-02-24 17:30:00|14008|14006|14009.5|14007.5|14012|14010|14004.5|14002.5|206
1614188100000|2021-02-24 17:35:00|14010|14008|14009|14007|14012|14010|14006|14004|154
1614188400000|2021-02-24 17:40:00|14008.5|14006.5|14001.5|13999.5|14009.5|14007.5|14000|13998|163
1614188700000|2021-02-24 17:45:00|14001|13999|13999|13997|14003.5|14001.5|13998|13996|209
1614189000000|2021-02-24 17:50:00|13999.5|13997.5|13997.5|13995.5|14006|14004|13995|13993|101
1614189300000|2021-02-24 17:55:00|13997|13995|13993.5|13991.5|13998|13996|13993|13991|73
1614189600000|2021-02-24 18:00:00|13994|13992|13984.5|13982.5|13995.5|13993.5|13983.5|13981.5|145
1614189900000|2021-02-24 18:05:00|13984|13982|13993|13991|13994|13992|13983|13981|117
1614190200000|2021-02-24 18:10:00|13993.5|13991.5|14003|14001|14003|14001|13993|13991|97
1614190500000|2021-02-24 18:15:00|14003.5|14001.5|14002|14000|14006|14004|13999|13997|93
1614190800000|2021-02-24 18:20:00|14002.5|14000.5|14007.5|14005.5|14008|14006|13999|13997|86
1614191100000|2021-02-24 18:25:00|14008|14006|14013|14011|14014.5|14012.5|14007.5|14005.5|144
1614191400000|2021-02-24 18:30:00|14013.5|14011.5|14022|14020|14023.5|14021.5|14012|14010|187
1614191700000|2021-02-24 18:35:00|14022.5|14020.5|14020|14018|14026|14024|14019|14017|115
1614192000000|2021-02-24 18:40:00|14020.5|14018.5|14023|14021|14025|14023|14015|14013|114
1614192300000|2021-02-24 18:45:00|14022.5|14020.5|14016|14014|14023|14021|14015|14013|88
1614192600000|2021-02-24 18:50:00|14015.5|14013.5|14015|14013|14019.5|14017.5|14014|14012|52
1614192900000|2021-02-24 18:55:00|14014.5|14012.5|14019.5|14017.5|14019.5|14017.5|14014.5|14012.5|52
1614193200000|2021-02-24 19:00:00|14020|14018|14016.5|14014.5|14022.5|14020.5|14016|14014|51
1614193500000|2021-02-24 19:05:00|14016|14014|14012.5|14010.5|14016.5|14014.5|14009|14007|114
1614193800000|2021-02-24 19:10:00|14013|14011|14009.5|14007.5|14016|14014|14008|14006|95
1614194100000|2021-02-24 19:15:00|14010|14008|14015.5|14013.5|14016.5|14014.5|14009|14007|34
1614194400000|2021-02-24 19:20:00|14016|14014|14013.5|14011.5|14017|14015|14010|14008|47
1614194700000|2021-02-24 19:25:00|14014|14012|14015.5|14013.5|14017|14015|14013|14011|34
1614195000000|2021-02-24 19:30:00|14016|14014|14015.5|14013.5|14017|14015|14010.5|14008.5|53
1614195300000|2021-02-24 19:35:00|14016|14014|14015.5|14013.5|14016.5|14014.5|14013|14011|50
1614195600000|2021-02-24 19:40:00|14015|14013|14016.5|14014.5|14018|14016|14013.5|14011.5|99
1614195900000|2021-02-24 19:45:00|14016|14014|14010.5|14008.5|14017.5|14015.5|14010|14008|44
1614196200000|2021-02-24 19:50:00|14011|14009|14013.5|14011.5|14014|14012|14010|14008|44
1614196500000|2021-02-24 19:55:00|14013|14011|14013.5|14011.5|14016|14014|14011.5|14009.5|36
1614196800000|2021-02-24 20:00:00|14014|14012|14015.5|14013.5|14020|14018|14012|14010|61
1614197100000|2021-02-24 20:05:00|14016.5|14014.5|14015.5|14013.5|14019|14017|14014|14012|44
1614197400000|2021-02-24 20:10:00|14015|14013|14017|14015|14017|14015|14014|14012|58
1614197700000|2021-02-24 20:15:00|14016.5|14014.5|14014.5|14012.5|14019|14017|14014.5|14012.5|44
1614198000000|2021-02-24 20:20:00|14014|14012|14017|14015|14018|14016|14014|14012|53
1614198300000|2021-02-24 20:25:00|14016.5|14014.5|14020|14018|14023|14021|14014.5|14012.5|153
1614198600000|2021-02-24 20:30:00|14019.5|14017.5|14020.5|14018.5|14021|14019|14017|14015|145
1614198900000|2021-02-24 20:35:00|14020|14018|14023.5|14021.5|14025|14023|14019.5|14017.5|93
1614199200000|2021-02-24 20:40:00|14023|14021|14015.5|14013.5|14023.5|14021.5|14014|14012|86
1614199500000|2021-02-24 20:45:00|14015|14013|14020|14018|14023|14021|14014.5|14012.5|136
1614199800000|2021-02-24 20:50:00|14020.5|14018.5|14017.5|14015.5|14025|14023|14015|14013|214
1614200100000|2021-02-24 20:55:00|14017|14015|14014.5|14012.5|14017.5|14015.5|14010.5|14008.5|248
1614200400000|2021-02-24 21:00:00|14012.3|14007.3|14018.4|14013.4|14020.3|14015.3|14011.4|14006.4|19
1614200700000|2021-02-24 21:05:00|14017.9|14012.9|14022.8|14017.8|14022.8|14017.8|14015.5|14010.5|0
1614201000000|2021-02-24 21:10:00|14022|14017|14034|14029|14036.2|14031.2|14022|14017|0
1614201300000|2021-02-24 21:15:00|14033.4|14028.4|14033.8|14028.8|14036.2|14031.2|14032.9|14027.9|0
1614201600000|2021-02-24 21:20:00|14033.6|14028.6|14033.8|14028.8|14035|14030|14032.1|14027.1|0
1614201900000|2021-02-24 21:25:00|14033.7|14028.7|14035.7|14030.7|14036.5|14031.5|14033.5|14028.5|0
1614202200000|2021-02-24 21:30:00|14034.3|14029.3|14030.2|14025.2|14035.8|14030.8|14027.1|14022.1|0
1614202500000|2021-02-24 21:35:00|14029.4|14024.4|14032.6|14027.6|14032.6|14027.6|14029.4|14024.4|0
1614202800000|2021-02-24 21:40:00|14031.8|14026.8|14031.8|14026.8|14034.3|14029.3|14031|14026|0
1614203100000|2021-02-24 21:45:00|14031|14026|14035.7|14030.7|14035.7|14030.7|14027.7|14022.7|0
1614203400000|2021-02-24 21:50:00|14034.9|14029.9|14026.2|14021.2|14036.7|14031.7|14024.6|14019.6|0
1614203700000|2021-02-24 21:55:00|14025.4|14020.4|14021.7|14016.7|14026.9|14021.9|14019.2|14014.2|0
1614204000000|2021-02-24 22:00:00|14022.6|14017.6|14019.7|14014.7|14022.7|14017.7|14019.5|14014.5|0
1614204300000|2021-02-24 22:05:00|14018.6|14013.6|14017.2|14012.2|14019.7|14014.7|14016.9|14011.9|0
1614204600000|2021-02-24 22:10:00|14016.9|14011.9|14018.9|14013.9|14019.4|14014.4|14016|14011|0
1614204900000|2021-02-24 22:15:00|14020.7|14015.7|14018.8|14013.8|14020.7|14015.7|14018.7|14013.7|0
1614205200000|2021-02-24 22:20:00|14018|14013|14019.9|14014.9|14020|14015|14017.5|14012.5|0
1614205500000|2021-02-24 22:25:00|14019.6|14014.6|14017.3|14012.3|14019.8|14014.8|14017.2|14012.2|0
1614205800000|2021-02-24 22:30:00|14017.4|14012.4|14016.2|14011.2|14017.5|14012.5|14016.2|14011.2|0
1614206100000|2021-02-24 22:35:00|14016.8|14011.8|14016.6|14011.6|14017.2|14012.2|14015.3|14010.3|0
1614206400000|2021-02-24 22:40:00|14015.6|14010.6|14016.5|14011.5|14017.5|14012.5|14015|14010|0
1614206700000|2021-02-24 22:45:00|14016.9|14011.9|14016.9|14011.9|14018.6|14013.6|14016.9|14011.9|0
1614207000000|2021-02-24 22:50:00|14016.7|14011.7|14015.2|14010.2|14017.6|14012.6|14015|14010|0
1614207300000|2021-02-24 22:55:00|14015.3|14010.3|14015.7|14010.7|14017.4|14012.4|14015.3|14010.3|0
1614207600000|2021-02-24 23:00:00|14020.9|14015.9|14016.3|14011.3|14022.7|14017.7|14016.2|14011.2|0
1614207900000|2021-02-24 23:05:00|14015.5|14010.5|14019.6|14014.6|14019.6|14014.6|14014.6|14009.6|0
1614208200000|2021-02-24 23:10:00|14020.4|14015.4|14023.6|14018.6|14024.8|14019.8|14019.6|14014.6|0
1614208500000|2021-02-24 23:15:00|14023.2|14018.2|14024.1|14019.1|14025.7|14020.7|14021.7|14016.7|0
1614208800000|2021-02-24 23:20:00|14024.5|14019.5|14028.4|14023.4|14029.2|14024.2|14024.1|14019.1|0
1614209100000|2021-02-24 23:25:00|14029.2|14024.2|14027.1|14022.1|14029.2|14024.2|14025.9|14020.9|0
1614209400000|2021-02-24 23:30:00|14027.6|14022.6|14040.7|14035.7|14042.9|14037.9|14027.6|14022.6|0
1614209700000|2021-02-24 23:35:00|14041.1|14036.1|14038.3|14033.3|14041.7|14036.7|14037.5|14032.5|0
1614210000000|2021-02-24 23:40:00|14038.2|14033.2|14042.9|14037.9|14043|14038|14036.6|14031.6|0
1614210300000|2021-02-24 23:45:00|14042.1|14037.1|14050.4|14045.4|14050.4|14045.4|14042.1|14037.1|0
1614210600000|2021-02-24 23:50:00|14049.6|14044.6|14050.1|14045.1|14051.1|14046.1|14048.7|14043.7|0
1614210900000|2021-02-24 23:55:00|14050.4|14045.4|14054.3|14049.3|14058.2|14053.2|14050|14045|0
1614211200000|2021-02-25 00:00:00|14053.5|14048.5|14042.1|14037.1|14053.5|14048.5|14042.1|14037.1|0
1614211500000|2021-02-25 00:05:00|14042.2|14037.2|14041.3|14036.3|14045.2|14040.2|14040.3|14035.3|0
1614211800000|2021-02-25 00:10:00|14042.1|14037.1|14038.6|14033.6|14043.7|14038.7|14037.8|14032.8|0
1614212100000|2021-02-25 00:15:00|14037.8|14032.8|14020.5|14016.5|14037.8|14032.8|14014.5|14010.5|52
1614212400000|2021-02-25 00:20:00|14021|14017|14023|14019|14025.5|14021.5|14019.5|14015.5|4
1614212700000|2021-02-25 00:25:00|14022.5|14018.5|14029|14025|14035|14031|14022.5|14018.5|17
1614213000000|2021-02-25 00:30:00|14029.5|14025.5|14034.5|14030.5|14035.5|14031.5|14029|14025|12
1614213300000|2021-02-25 00:35:00|14034|14030|14019|14015|14034.5|14030.5|14018|14014|17
1614213600000|2021-02-25 00:40:00|14018.5|14014.5|14020.5|14016.5|14024|14020|14014|14010|13
1614213900000|2021-02-25 00:45:00|14021|14017|14031.5|14027.5|14031.5|14027.5|14020|14016|21
1614214200000|2021-02-25 00:50:00|14031|14027|14030.5|14026.5|14032|14028|14028|14024|9
1614214500000|2021-02-25 00:55:00|14030|14026|14035.5|14031.5|14035.5|14031.5|14028|14024|29
1614214800000|2021-02-25 01:00:00|14036|14032|14026|14022|14036.5|14032.5|14026|14022|15
1614215100000|2021-02-25 01:05:00|14025.5|14021.5|14020.5|14016.5|14035|14031|14017|14013|22
1614215400000|2021-02-25 01:10:00|14020|14016|14035|14031|14035|14031|14020|14016|9
1614215700000|2021-02-25 01:15:00|14035.5|14031.5|14039|14035|14043.5|14039.5|14035.5|14031.5|41
1614216000000|2021-02-25 01:20:00|14039.5|14035.5|14039.5|14035.5|14041|14037|14036|14032|52
1614216300000|2021-02-25 01:25:00|14040|14036|14042.5|14038.5|14046.5|14042.5|14038|14034|26
1614216600000|2021-02-25 01:30:00|14043|14039|14040|14036|14046|14042|14037|14033|30
1614216900000|2021-02-25 01:35:00|14040.5|14036.5|14029|14025|14043.5|14039.5|14028.5|14024.5|38
1614217200000|2021-02-25 01:40:00|14029.5|14025.5|14033|14029|14033.5|14029.5|14028.5|14024.5|13
1614217500000|2021-02-25 01:45:00|14032.5|14028.5|14035|14031|14039|14035|14032.5|14028.5|9
1614217800000|2021-02-25 01:50:00|14035.5|14031.5|14028.5|14024.5|14036.5|14032.5|14027|14023|29
1614218100000|2021-02-25 01:55:00|14028|14024|14030.5|14026.5|14034|14030|14028|14024|14
1614218400000|2021-02-25 02:00:00|14030|14026|14035|14031|14036|14032|14027.5|14023.5|23
1614218700000|2021-02-25 02:05:00|14034.5|14030.5|14033.5|14029.5|14034.5|14030.5|14029|14025|13
1614219000000|2021-02-25 02:10:00|14033|14029|14040|14036|14040|14036|14033|14029|14
1614219300000|2021-02-25 02:15:00|14039.5|14035.5|14042|14038|14042|14038|14038|14034|8
1614219600000|2021-02-25 02:20:00|14042.5|14038.5|14045|14041|14047.5|14043.5|14042.5|14038.5|25
1614219900000|2021-02-25 02:25:00|14045.5|14041.5|14045.5|14041.5|14048|14044|14043.5|14039.5|16
1614220200000|2021-02-25 02:30:00|14046|14042|14047|14043|14049|14045|14044.5|14040.5|10
1614220500000|2021-02-25 02:35:00|14046.5|14042.5|14051.5|14047.5|14053|14049|14045|14041|34
1614220800000|2021-02-25 02:40:00|14052|14048|14050|14046|14053.5|14049.5|14047|14043|32
1614221100000|2021-02-25 02:45:00|14049.5|14045.5|14052|14048|14054|14050|14048.5|14044.5|24
1614221400000|2021-02-25 02:50:00|14051.5|14047.5|14050|14046|14053|14049|14048.5|14044.5|2
1614221700000|2021-02-25 02:55:00|14050.5|14046.5|14052|14048|14055.5|14051.5|14047|14043|36
1614222000000|2021-02-25 03:00:00|14052.5|14048.5|14049|14045|14052.5|14048.5|14048|14044|54
1614222300000|2021-02-25 03:05:00|14049.5|14045.5|14054|14050|14055.5|14051.5|14049.5|14045.5|43
1614222600000|2021-02-25 03:10:00|14053.5|14049.5|14056|14052|14056.5|14052.5|14050.5|14046.5|35
1614222900000|2021-02-25 03:15:00|14056.5|14052.5|14055|14051|14060|14056|14055|14051|35
1614223200000|2021-02-25 03:20:00|14055.5|14051.5|14056.5|14052.5|14057|14053|14055.5|14051.5|10
1614223500000|2021-02-25 03:25:00|14057|14053|14063|14059|14065.5|14061.5|14057|14053|34
1614223800000|2021-02-25 03:30:00|14062.5|14058.5|14065.5|14061.5|14068|14064|14062.5|14058.5|33
1614224100000|2021-02-25 03:35:00|14066|14062|14067.5|14063.5|14067.5|14063.5|14064|14060|27
1614224400000|2021-02-25 03:40:00|14068|14064|14063.5|14059.5|14068|14064|14063.5|14059.5|13
1614224700000|2021-02-25 03:45:00|14064|14060|14061.5|14057.5|14064.5|14060.5|14061.5|14057.5|36
1614225000000|2021-02-25 03:50:00|14061|14057|14068.5|14064.5|14068.5|14064.5|14060|14056|46
1614225300000|2021-02-25 03:55:00|14068|14064|14065|14061|14069.5|14065.5|14064|14060|16
1614225600000|2021-02-25 04:00:00|14065.5|14061.5|14066|14062|14069.5|14065.5|14065|14061|16
1614225900000|2021-02-25 04:05:00|14066.5|14062.5|14064|14060|14066.5|14062.5|14063.5|14059.5|9
1614226200000|2021-02-25 04:10:00|14063.5|14059.5|14066|14062|14066.5|14062.5|14063.5|14059.5|5
1614226500000|2021-02-25 04:15:00|14066.5|14062.5|14068|14064|14068|14064|14065|14061|32
1614226800000|2021-02-25 04:20:00|14067.5|14063.5|14065.5|14061.5|14067.5|14063.5|14064.5|14060.5|26
1614227100000|2021-02-25 04:25:00|14066.5|14062.5|14066.5|14062.5|14069|14065|14066.5|14062.5|12
1614227400000|2021-02-25 04:30:00|14066|14062|14068.5|14064.5|14069.5|14065.5|14066|14062|9
1614227700000|2021-02-25 04:35:00|14067.5|14063.5|14073|14069|14074.5|14070.5|14067|14063|55
1614228000000|2021-02-25 04:40:00|14072.5|14068.5|14073.5|14069.5|14076.5|14072.5|14072.5|14068.5|20
1614228300000|2021-02-25 04:45:00|14074|14070|14074|14070|14074.5|14070.5|14072.5|14068.5|7
1614228600000|2021-02-25 04:50:00|14073.5|14069.5|14073.5|14069.5|14074|14070|14071.5|14067.5|5
1614228900000|2021-02-25 04:55:00|14074|14070|14069.5|14065.5|14075|14071|14069.5|14065.5|8
1614229200000|2021-02-25 05:00:00|14070|14066|14074|14070|14076.5|14072.5|14070|14066|18
1614229500000|2021-02-25 05:05:00|14073.5|14069.5|14066.5|14062.5|14075|14071|14066|14062|25
1614229800000|2021-02-25 05:10:00|14066|14062|14063.5|14059.5|14066.5|14062.5|14062|14058|27
1614230100000|2021-02-25 05:15:00|14063|14059|14068|14064|14069|14065|14062.5|14058.5|15
1614230400000|2021-02-25 05:20:00|14068.5|14064.5|14066|14062|14071.5|14067.5|14066|14062|23
1614230700000|2021-02-25 05:25:00|14065.5|14061.5|14061.5|14057.5|14066.5|14062.5|14061.5|14057.5|15
1614231000000|2021-02-25 05:30:00|14061|14057|14063.5|14059.5|14065.5|14061.5|14059|14055|53
1614231300000|2021-02-25 05:35:00|14064|14060|14064|14060|14065|14061|14060.5|14056.5|36
1614231600000|2021-02-25 05:40:00|14064.5|14060.5|14065.5|14061.5|14066|14062|14062.5|14058.5|16
1614231900000|2021-02-25 05:45:00|14065|14061|14062.5|14058.5|14065.5|14061.5|14061|14057|10
1614232200000|2021-02-25 05:50:00|14063|14059|14060.5|14056.5|14064.5|14060.5|14060.5|14056.5|21
1614232500000|2021-02-25 05:55:00|14062|14058|14062|14058|14064.5|14060.5|14061|14057|11
1614232800000|2021-02-25 06:00:00|14061|14057|14066|14062|14067|14063|14061|14057|27
1614233100000|2021-02-25 06:05:00|14066.5|14062.5|14062|14058|14067|14063|14061|14057|36
1614233400000|2021-02-25 06:10:00|14061.5|14057.5|14059.5|14055.5|14063|14059|14057.5|14053.5|18
1614233700000|2021-02-25 06:15:00|14059|14055|14063|14059|14064|14060|14057|14053|57
1614234000000|2021-02-25 06:20:00|14062.5|14058.5|14066.5|14062.5|14067|14063|14062.5|14058.5|22
1614234300000|2021-02-25 06:25:00|14066|14062|14062|14058|14066|14062|14061.5|14057.5|10
1614234600000|2021-02-25 06:30:00|14061.5|14057.5|14065|14061|14068|14064|14060|14056|42
1614234900000|2021-02-25 06:35:00|14066|14062|14066|14062|14066.5|14062.5|14064|14060|13
1614235200000|2021-02-25 06:40:00|14065.5|14061.5|14064|14060|14066.5|14062.5|14062.5|14058.5|30
1614235500000|2021-02-25 06:45:00|14063.5|14059.5|14063|14059|14065|14061|14061.5|14057.5|28
1614235800000|2021-02-25 06:50:00|14064|14060|14065.5|14061.5|14065.5|14061.5|14059|14055|42
1614236100000|2021-02-25 06:55:00|14065|14061|14066.5|14062.5|14067|14063|14063|14059|39
1614236400000|2021-02-25 07:00:00|14065.5|14063.5|14059.5|14057.5|14067.5|14065.5|14058.5|14056.5|221
1614236700000|2021-02-25 07:05:00|14060|14058|14049|14047|14061.5|14059.5|14043.5|14041.5|263
1614237000000|2021-02-25 07:10:00|14048.5|14046.5|14042.5|14040.5|14049|14047|14042|14040|142
1614237300000|2021-02-25 07:15:00|14043|14041|14049.5|14047.5|14050|14048|14042|14040|168
1614237600000|2021-02-25 07:20:00|14050|14048|14042|14040|14050|14048|14041.5|14039.5|115
1614237900000|2021-02-25 07:25:00|14042.5|14040.5|14032.5|14030.5|14042.5|14040.5|14032.5|14030.5|183
1614238200000|2021-02-25 07:30:00|14032|14030|14028.5|14026.5|14035.5|14033.5|14028.5|14026.5|200
1614238500000|2021-02-25 07:35:00|14028|14026|14031.5|14029.5|14032|14030|14023.5|14021.5|165
1614238800000|2021-02-25 07:40:00|14032|14030|14039.5|14037.5|14042|14040|14031|14029|179
1614239100000|2021-02-25 07:45:00|14040|14038|14043|14041|14044|14042|14036.5|14034.5|72
1614239400000|2021-02-25 07:50:00|14042.5|14040.5|14036.5|14034.5|14045|14043|14033|14031|110
1614239700000|2021-02-25 07:55:00|14036|14034|14048.5|14046.5|14050|14048|14036|14034|296
1614240000000|2021-02-25 08:00:00|14048.1|14046.9|14040.6|14039.4|14057.6|14056.4|14034.1|14032.9|1359
1614240300000|2021-02-25 08:05:00|14040.1|14038.9|14014.1|14012.9|14045.6|14044.4|14004.6|14003.4|1318
1614240600000|2021-02-25 08:10:00|14014.6|14013.4|14001.1|13999.9|14015.6|14014.4|13995.1|13993.9|1360
1614240900000|2021-02-25 08:15:00|14001.6|14000.4|13981.1|13979.9|14017.6|14016.4|13979.6|13978.4|1592
1614241200000|2021-02-25 08:20:00|13981.6|13980.4|14010.6|14009.4|14015.1|14013.9|13978.6|13977.4|1309
1614241500000|2021-02-25 08:25:00|14009.1|14007.9|14009.1|14007.9|14022.6|14021.4|14006.6|14005.4|995
1614241800000|2021-02-25 08:30:00|14008.6|14007.4|13960.1|13958.9|14009.1|14007.9|13956.6|13955.4|1569
1614242100000|2021-02-25 08:35:00|13960.6|13959.4|13976.1|13974.9|13977.6|13976.4|13953.6|13952.4|1315
1614242400000|2021-02-25 08:40:00|13975.7|13974.5|13980.2|13979|13995.2|13994|13968.7|13967.5|926
1614242700000|2021-02-25 08:45:00|13979.7|13978.5|13978.7|13977.5|13992.7|13991.5|13972.7|13971.5|608
1614243000000|2021-02-25 08:50:00|13979.2|13978|13993.7|13992.5|13993.7|13992.5|13973.2|13972|767
1614243300000|2021-02-25 08:55:00|13993.2|13992|13968.7|13967.5|13994.2|13993|13967.2|13966|395
1614243600000|2021-02-25 09:00:00|13968.2|13967|13956.7|13955.5|13969.2|13968|13951.2|13950|715
1614243900000|2021-02-25 09:05:00|13956.2|13955|13968.7|13967.5|13972.7|13971.5|13947.7|13946.5|716
1614244200000|2021-02-25 09:10:00|13969.2|13968|13975.7|13974.5|13980.7|13979.5|13968.7|13967.5|362
1614244500000|2021-02-25 09:15:00|13976.2|13975|13971.7|13970.5|13978.2|13977|13962.2|13961|369
1614244800000|2021-02-25 09:20:00|13971.2|13970|13968.2|13967|13983.2|13982|13960.2|13959|475
1614245100000|2021-02-25 09:25:00|13968.7|13967.5|13975.7|13974.5|13984.2|13983|13959.2|13958|525
1614245400000|2021-02-25 09:30:00|13975.2|13974|13970.7|13969.5|13981.2|13980|13966.7|13965.5|270
1614245700000|2021-02-25 09:35:00|13971.2|13970|13974.2|13973|13978.2|13977|13963.7|13962.5|211
1614246000000|2021-02-25 09:40:00|13973.7|13972.5|13980.7|13979.5|13982.7|13981.5|13970.7|13969.5|189
1614246300000|2021-02-25 09:45:00|13980.2|13979|13974.7|13973.5|13980.2|13979|13967.7|13966.5|178
1614246600000|2021-02-25 09:50:00|13975.2|13974|13959.2|13958|13978.7|13977.5|13957.7|13956.5|320
1614246900000|2021-02-25 09:55:00|13959.7|13958.5|13977.7|13976.5|13979.2|13978|13952.2|13951|400
1614247200000|2021-02-25 10:00:00|13977.2|13976|13970.2|13969|13978.2|13977|13969.2|13968|217
1614247500000|2021-02-25 10:05:00|13970.7|13969.5|13954.7|13953.5|13972.7|13971.5|13949.2|13948|408
1614247800000|2021-02-25 10:10:00|13955.2|13954|13960.7|13959.5|13962.7|13961.5|13952.2|13951|334
1614248100000|2021-02-25 10:15:00|13960.2|13959|13968.7|13967.5|13973.2|13972|13957.2|13956|240
1614248400000|2021-02-25 10:20:00|13968.2|13967|13966.7|13965.5|13969.7|13968.5|13964.2|13963|270
1614248700000|2021-02-25 10:25:00|13967.2|13966|13962.7|13961.5|13976.7|13975.5|13962.7|13961.5|345
1614249000000|2021-02-25 10:30:00|13962.2|13961|13970.7|13969.5|13970.7|13969.5|13959.2|13958|276
1614249300000|2021-02-25 10:35:00|13971.2|13970|13990.2|13989|13994.2|13993|13969.7|13968.5|342
1614249600000|2021-02-25 10:40:00|13991.2|13990|13984.2|13983|13994.2|13993|13983.2|13982|247
1614249900000|2021-02-25 10:45:00|13984.7|13983.5|13983.7|13982.5|13988.2|13987|13977.2|13976|313
1614250200000|2021-02-25 10:50:00|13984.2|13983|13984.7|13983.5|13987.2|13986|13977.7|13976.5|295
1614250500000|2021-02-25 10:55:00|13984.2|13983|13986.7|13985.5|13989.7|13988.5|13980.2|13979|286
1614250800000|2021-02-25 11:00:00|13986.2|13985|13980.7|13979.5|13993.7|13992.5|13980.2|13979|247
1614251100000|2021-02-25 11:05:00|13981.2|13980|13972.7|13971.5|13983.7|13982.5|13966.7|13965.5|344
1614251400000|2021-02-25 11:10:00|13973.2|13972|13975.7|13974.5|13980.2|13979|13970.2|13969|251
1614251700000|2021-02-25 11:15:00|13975.2|13974|13962.7|13961.5|13976.2|13975|13961.7|13960.5|368
1614252000000|2021-02-25 11:20:00|13963.2|13962|13951.2|13950|13967.2|13966|13944.2|13943|659
1614252300000|2021-02-25 11:25:00|13950.7|13949.5|13939.7|13938.5|13952.7|13951.5|13933.2|13932|568
1614252600000|2021-02-25 11:30:00|13939.2|13938|13941.7|13940.5|13943.7|13942.5|13929.2|13928|463
1614252900000|2021-02-25 11:35:00|13941.2|13940|13926.7|13925.5|13944.2|13943|13926.2|13925|375
1614253200000|2021-02-25 11:40:00|13925.7|13924.5|13926.2|13925|13932.2|13931|13922.7|13921.5|393
1614253500000|2021-02-25 11:45:00|13925.7|13924.5|13909.2|13908|13928.2|13927|13908.2|13907|521
1614253800000|2021-02-25 11:50:00|13909.7|13908.5|13921.7|13920.5|13931.7|13930.5|13907.2|13906|610
1614254100000|2021-02-25 11:55:00|13921.2|13920|13934.7|13933.5|13938.2|13937|13916.7|13915.5|452
1614254400000|2021-02-25 12:00:00|13935.7|13934.5|13938.2|13937|13943.2|13942|13929.7|13928.5|250
1614254700000|2021-02-25 12:05:00|13938.7|13937.5|13936.2|13935|13939.2|13938|13925.2|13924|219
1614255000000|2021-02-25 12:10:00|13935.7|13934.5|13945.7|13944.5|13948.2|13947|13933.2|13932|388
1614255300000|2021-02-25 12:15:00|13945.2|13944|13947.7|13946.5|13951.2|13950|13941.7|13940.5|198
1614255600000|2021-02-25 12:20:00|13948.2|13947|13951.1|13949.9|13951.6|13950.4|13941.2|13940|132
1614255900000|2021-02-25 12:25:00|13950.6|13949.4|13954|13952.8|13960|13958.8|13948.5|13947.3|483
1614256200000|2021-02-25 12:30:00|13953.5|13952.3|13956.5|13955.3|13961.5|13960.3|13953|13951.8|246
1614256500000|2021-02-25 12:35:00|13956|13954.8|13957|13955.8|13958|13956.8|13952|13950.8|252
1614256800000|2021-02-25 12:40:00|13956.5|13955.3|13940.3|13939.1|13959.3|13958.1|13939.3|13938.1|273
1614257100000|2021-02-25 12:45:00|13939.8|13938.6|13935.8|13934.6|13945.8|13944.6|13935.3|13934.1|236
1614257400000|2021-02-25 12:50:00|13936.3|13935.1|13935.8|13934.6|13937.3|13936.1|13929.8|13928.6|281
1614257700000|2021-02-25 12:55:00|13936.3|13935.1|13945.3|13944.1|13948.8|13947.6|13936.3|13935.1|213
1614258000000|2021-02-25 13:00:00|13944.8|13943.6|13941.3|13940.1|13945.3|13944.1|13936.3|13935.1|239
1614258300000|2021-02-25 13:05:00|13940.8|13939.6|13949.8|13948.6|13952.3|13951.1|13939.3|13938.1|150
1614258600000|2021-02-25 13:10:00|13949.3|13948.1|13942.8|13941.6|13954.8|13953.6|13942.3|13941.1|186
1614258900000|2021-02-25 13:15:00|13943.3|13942.1|13948.8|13947.6|13951.3|13950.1|13942.3|13941.1|203
1614259200000|2021-02-25 13:20:00|13949.3|13948.1|13951.8|13950.6|13953.3|13952.1|13944.8|13943.6|114
1614259500000|2021-02-25 13:25:00|13952.3|13951.1|13950.3|13949.1|13955.8|13954.6|13947.8|13946.6|129
1614259800000|2021-02-25 13:30:00|13949.8|13948.6|13961.8|13960.6|13963.3|13962.1|13947.8|13946.6|303
1614260100000|2021-02-25 13:35:00|13961.3|13960.1|13977.8|13976.6|13978.3|13977.1|13958.8|13957.6|449
1614260400000|2021-02-25 13:40:00|13977.3|13976.1|13975.3|13974.1|13980.3|13979.1|13970.3|13969.1|273
1614260700000|2021-02-25 13:45:00|13974.8|13973.6|13978.3|13977.1|13981.3|13980.1|13973.3|13972.1|242
1614261000000|2021-02-25 13:50:00|13977.8|13976.6|13983.8|13982.6|13988.8|13987.6|13975.3|13974.1|246
1614261300000|2021-02-25 13:55:00|13983.3|13982.1|13981.3|13980.1|13991.8|13990.6|13980.3|13979.1|375
1614261600000|2021-02-25 14:00:00|13980.3|13979.1|13978.8|13977.6|13984.3|13983.1|13972.3|13971.1|502
1614261900000|2021-02-25 14:05:00|13978.3|13977.1|13969.3|13968.1|13979.3|13978.1|13964.3|13963.1|302
1614262200000|2021-02-25 14:10:00|13968.8|13967.6|13965.3|13964.1|13970.3|13969.1|13964.3|13963.1|156
1614262500000|2021-02-25 14:15:00|13964.8|13963.6|13958.8|13957.6|13970.3|13969.1|13958.3|13957.1|212
1614262800000|2021-02-25 14:20:00|13958.3|13957.1|13964.8|13963.6|13967.3|13966.1|13955.8|13954.6|128
1614263100000|2021-02-25 14:25:00|13965.3|13964.1|13967.8|13966.6|13974.3|13973.1|13964.3|13963.1|305
1614263400000|2021-02-25 14:30:00|13969.8|13968.6|13988.8|13987.6|13988.8|13987.6|13962.8|13961.6|555
1614263700000|2021-02-25 14:35:00|13989.3|13988.1|13992.3|13991.1|13997.3|13996.1|13988.3|13987.1|818
1614264000000|2021-02-25 14:40:00|13991.8|13990.6|13988.3|13987.1|13996.3|13995.1|13986.3|13985.1|413
1614264300000|2021-02-25 14:45:00|13987.8|13986.6|13988.3|13987.1|13994.8|13993.6|13986.3|13985.1|422
1614264600000|2021-02-25 14:50:00|13988.8|13987.6|13967.8|13966.6|13991.8|13990.6|13964.3|13963.1|573
1614264900000|2021-02-25 14:55:00|13968.3|13967.1|13960.8|13959.6|13971.8|13970.6|13958.8|13957.6|340
1614265200000|2021-02-25 15:00:00|13960.3|13959.1|13944.3|13943.1|13961.3|13960.1|13943.8|13942.6|441
1614265500000|2021-02-25 15:05:00|13944.8|13943.6|13929.3|13928.1|13946.3|13945.1|13922.8|13921.6|841
1614265800000|2021-02-25 15:10:00|13929.8|13928.6|13937.3|13936.1|13943.3|13942.1|13922.3|13921.1|783
1614266100000|2021-02-25 15:15:00|13937.8|13936.6|13951.3|13950.1|13953.8|13952.6|13932.3|13931.1|625
1614266400000|2021-02-25 15:20:00|13951.8|13950.6|13954.3|13953.1|13968.3|13967.1|13950.8|13949.6|457
1614266700000|2021-02-25 15:25:00|13955.3|13954.1|13933.8|13932.6|13956.3|13955.1|13921.3|13920.1|579
1614267000000|2021-02-25 15:30:00|13933.3|13932.1|13918.3|13917.1|13933.8|13932.6|13905.3|13904.1|851
1614267300000|2021-02-25 15:35:00|13918.8|13917.6|13894.3|13893.1|13918.8|13917.6|13886.3|13885.1|1029
1614267600000|2021-02-25 15:40:00|13893.8|13892.6|13911.3|13910.1|13912.3|13911.1|13883.8|13882.6|958
1614267900000|2021-02-25 15:45:00|13910.8|13909.6|13903.8|13902.6|13919.3|13918.1|13897.8|13896.6|1201
1614268200000|2021-02-25 15:50:00|13903.3|13902.1|13923.3|13922.1|13924.3|13923.1|13890.3|13889.1|1138
1614268500000|2021-02-25 15:55:00|13922.8|13921.6|13934.3|13933.1|13936.3|13935.1|13920.3|13919.1|749
1614268800000|2021-02-25 16:00:00|13933.8|13932.6|13938.8|13937.6|13948.8|13947.6|13929.8|13928.6|637
1614269100000|2021-02-25 16:05:00|13938.3|13937.1|13941.3|13940.1|13946.3|13945.1|13924.3|13923.1|517
1614269400000|2021-02-25 16:10:00|13941.8|13940.6|13925.8|13924.6|13942.8|13941.6|13925.3|13924.1|398
1614269700000|2021-02-25 16:15:00|13926.3|13925.1|13928.8|13927.6|13931.8|13930.6|13915.8|13914.6|480
1614270000000|2021-02-25 16:20:00|13929.3|13928.1|13907.3|13906.1|13930.8|13929.6|13897.3|13896.1|633
1614270300000|2021-02-25 16:25:00|13906.8|13905.6|13901.3|13900.1|13910.8|13909.6|13897.3|13896.1|1042
1614270600000|2021-02-25 16:30:00|13901.7|13899.7|13883.7|13881.7|13905.7|13903.7|13879.7|13877.7|1481
1614270900000|2021-02-25 16:35:00|13884.7|13882.7|13862.2|13860.2|13884.7|13882.7|13855.7|13853.7|1191
1614271200000|2021-02-25 16:40:00|13862.7|13860.7|13841.7|13839.7|13863.2|13861.2|13836.2|13834.2|793
1614271500000|2021-02-25 16:45:00|13843.7|13841.7|13827.2|13825.2|13843.7|13841.7|13819.7|13817.7|755
1614271800000|2021-02-25 16:50:00|13827.7|13825.7|13849.2|13847.2|13850.2|13848.2|13816.7|13814.7|1024
1614272100000|2021-02-25 16:55:00|13848.7|13846.7|13835.2|13833.2|13852.2|13850.2|13832.7|13830.7|421
1614272400000|2021-02-25 17:00:00|13834.7|13832.7|13835.7|13833.7|13837.2|13835.2|13819.2|13817.2|424
1614272700000|2021-02-25 17:05:00|13836.2|13834.2|13846.2|13844.2|13849.2|13847.2|13827.2|13825.2|424
1614273000000|2021-02-25 17:10:00|13846.7|13844.7|13857.2|13855.2|13861.2|13859.2|13829.7|13827.7|394
1614273300000|2021-02-25 17:15:00|13856.7|13854.7|13847.2|13845.2|13861.2|13859.2|13846.7|13844.7|242
1614273600000|2021-02-25 17:20:00|13846.2|13844.2|13846.7|13844.7|13852.7|13850.7|13834.2|13832.2|296
1614273900000|2021-02-25 17:25:00|13847.2|13845.2|13821.2|13819.2|13847.2|13845.2|13818.7|13816.7|351
1614274200000|2021-02-25 17:30:00|13820.7|13818.7|13809.2|13807.2|13824.2|13822.2|13799.7|13797.7|577
1614274500000|2021-02-25 17:35:00|13809.7|13807.7|13826.2|13824.2|13829.7|13827.7|13802.7|13800.7|456
1614274800000|2021-02-25 17:40:00|13826.7|13824.7|13818.7|13816.7|13827.7|13825.7|13810.2|13808.2|239
1614275100000|2021-02-25 17:45:00|13818.2|13816.2|13812.7|13810.7|13827.7|13825.7|13805.7|13803.7|343
1614275400000|2021-02-25 17:50:00|13812.2|13810.2|13787.2|13785.2|13816.7|13814.7|13787.2|13785.2|467
1614275700000|2021-02-25 17:55:00|13787.7|13785.7|13778.2|13776.2|13795.7|13793.7|13772.2|13770.2|722
1614276000000|2021-02-25 18:00:00|13777.2|13775.2|13778.2|13776.2|13800.7|13798.7|13752.7|13750.7|1210
1614276300000|2021-02-25 18:05:00|13778.7|13776.7|13794.7|13792.7|13798.7|13796.7|13767.2|13765.2|704
1614276600000|2021-02-25 18:10:00|13794.2|13792.2|13807.2|13805.2|13807.7|13805.7|13777.2|13775.2|605
1614276900000|2021-02-25 18:15:00|13806.7|13804.7|13815.2|13813.2|13816.2|13814.2|13791.2|13789.2|297
1614277200000|2021-02-25 18:20:00|13815.7|13813.7|13831.7|13829.7|13831.7|13829.7|13812.7|13810.7|270
1614277500000|2021-02-25 18:25:00|13831.2|13829.2|13825.2|13823.2|13837.2|13835.2|13815.2|13813.2|296
1614277800000|2021-02-25 18:30:00|13824.7|13822.7|13814.2|13812.2|13829.2|13827.2|13808.7|13806.7|230
1614278100000|2021-02-25 18:35:00|13813.7|13811.7|13825.2|13823.2|13826.7|13824.7|13804.7|13802.7|266
1614278400000|2021-02-25 18:40:00|13825.7|13823.7|13835.2|13833.2|13836.7|13834.7|13813.7|13811.7|242
1614278700000|2021-02-25 18:45:00|13835.7|13833.7|13835.2|13833.2|13840.2|13838.2|13826.7|13824.7|231
1614279000000|2021-02-25 18:50:00|13835.7|13833.7|13817.2|13815.2|13836.2|13834.2|13812.2|13810.2|160
1614279300000|2021-02-25 18:55:00|13816.7|13814.7|13816.2|13814.2|13825.2|13823.2|13809.2|13807.2|169
1614279600000|2021-02-25 19:00:00|13815.7|13813.7|13827.2|13825.2|13830.7|13828.7|13807.2|13805.2|172
1614279900000|2021-02-25 19:05:00|13827.7|13825.7|13834.2|13832.2|13836.2|13834.2|13824.2|13822.2|109
1614280200000|2021-02-25 19:10:00|13834.7|13832.7|13834.2|13832.2|13844.7|13842.7|13832.2|13830.2|102
1614280500000|2021-02-25 19:15:00|13834.7|13832.7|13848.2|13846.2|13849.2|13847.2|13833.7|13831.7|139
1614280800000|2021-02-25 19:20:00|13848.7|13846.7|13854.2|13852.2|13856.7|13854.7|13846.7|13844.7|116
1614281100000|2021-02-25 19:25:00|13855.2|13853.2|13852.2|13850.2|13855.2|13853.2|13847.7|13845.7|111
1614281400000|2021-02-25 19:30:00|13851.7|13849.7|13840.2|13838.2|13852.2|13850.2|13839.7|13837.7|172
1614281700000|2021-02-25 19:35:00|13839.7|13837.7|13825.2|13823.2|13842.2|13840.2|13822.7|13820.7|219
1614282000000|2021-02-25 19:40:00|13825.7|13823.7|13827.2|13825.2|13832.2|13830.2|13822.7|13820.7|93
1614282300000|2021-02-25 19:45:00|13826.7|13824.7|13820.2|13818.2|13831.2|13829.2|13816.2|13814.2|110
1614282600000|2021-02-25 19:50:00|13820.7|13818.7|13809.2|13807.2|13826.7|13824.7|13807.7|13805.7|94
1614282900000|2021-02-25 19:55:00|13809.7|13807.7|13803.2|13801.2|13814.7|13812.7|13801.2|13799.2|111
1614283200000|2021-02-25 20:00:00|13802.7|13800.7|13801.7|13799.7|13817.2|13815.2|13799.7|13797.7|125
1614283500000|2021-02-25 20:05:00|13802.2|13800.2|13785.2|13783.2|13807.2|13805.2|13781.2|13779.2|211
1614283800000|2021-02-25 20:10:00|13784.7|13782.7|13783.2|13781.2|13800.7|13798.7|13778.2|13776.2|256
1614284100000|2021-02-25 20:15:00|13781.7|13779.7|13776.7|13774.7|13785.2|13783.2|13768.7|13766.7|355
1614284400000|2021-02-25 20:20:00|13776.2|13774.2|13772.2|13770.2|13788.2|13786.2|13767.2|13765.2|261
1614284700000|2021-02-25 20:25:00|13772.7|13770.7|13772.2|13770.2|13791.7|13789.7|13769.2|13767.2|283
1614285000000|2021-02-25 20:30:00|13771.7|13769.7|13763.2|13761.2|13788.2|13786.2|13763.2|13761.2|281
1614285300000|2021-02-25 20:35:00|13762.7|13760.7|13759.7|13757.7|13765.7|13763.7|13746.2|13744.2|398
1614285600000|2021-02-25 20:40:00|13761.2|13759.2|13782.2|13780.2|13782.7|13780.7|13746.7|13744.7|376
1614285900000|2021-02-25 20:45:00|13782.7|13780.7|13795.7|13793.7|13804.7|13802.7|13781.2|13779.2|398
1614286200000|2021-02-25 20:50:00|13796.2|13794.2|13787.6|13785.6|13800.2|13798.2|13770.1|13768.1|284
1614286500000|2021-02-25 20:55:00|13788.1|13786.1|13777.1|13775.1|13801.6|13799.6|13768.1|13766.1|519
1614286800000|2021-02-25 21:00:00|13778.9|13773.9|13806.1|13801.1|13810.6|13805.6|13776.5|13771.5|19
1614287100000|2021-02-25 21:05:00|13806.9|13801.9|13803.1|13798.1|13819.8|13814.8|13799.6|13794.6|0
1614287400000|2021-02-25 21:10:00|13802.2|13797.2|13790.2|13785.2|13811.2|13806.2|13780.9|13775.9|0
1614287700000|2021-02-25 21:15:00|13790.1|13785.1|13785.8|13780.8|13790.6|13785.6|13783.7|13778.7|0
1614288000000|2021-02-25 21:20:00|13785.7|13780.7|13785.1|13780.1|13788.4|13783.4|13782.4|13777.4|0
1614288300000|2021-02-25 21:25:00|13784.8|13779.8|13785.8|13780.8|13787.3|13782.3|13784.8|13779.8|0
1614288600000|2021-02-25 21:30:00|13791.6|13786.6|13785|13780|13795.9|13790.9|13777.7|13772.7|0
1614288900000|2021-02-25 21:35:00|13785.8|13780.8|13790|13785|13796.3|13791.3|13781.2|13776.2|0
1614289200000|2021-02-25 21:40:00|13790.8|13785.8|13785.1|13780.1|13796.6|13791.6|13784.3|13779.3|0
1614289500000|2021-02-25 21:45:00|13786.8|13781.8|13783.7|13778.7|13791.9|13786.9|13783.7|13778.7|0
1614289800000|2021-02-25 21:50:00|13785.3|13780.3|13757.9|13752.9|13785.5|13780.5|13757.9|13752.9|0
1614290100000|2021-02-25 21:55:00|13758.7|13753.7|13761.8|13756.8|13769.4|13764.4|13754.4|13749.4|0
1614290400000|2021-02-25 22:00:00|13761.6|13756.6|13762.5|13757.5|13763.2|13758.2|13761|13756|0
1614290700000|2021-02-25 22:05:00|13762.6|13757.6|13763.1|13758.1|13764|13759|13762.1|13757.1|0
1614291000000|2021-02-25 22:10:00|13763.3|13758.3|13760.1|13755.1|13763.3|13758.3|13758.8|13753.8|0
1614291300000|2021-02-25 22:15:00|13761.6|13756.6|13762.4|13757.4|13763.2|13758.2|13761.3|13756.3|0
1614291600000|2021-02-25 22:20:00|13762.3|13757.3|13764|13759|13766|13761|13761.6|13756.6|0
1614291900000|2021-02-25 22:25:00|13764.1|13759.1|13765|13760|13767.1|13762.1|13763.2|13758.2|0
1614292200000|2021-02-25 22:30:00|13765.2|13760.2|13765.5|13760.5|13765.5|13760.5|13763.9|13758.9|0
1614292500000|2021-02-25 22:35:00|13765.3|13760.3|13760.9|13755.9|13765.7|13760.7|13760.9|13755.9|0
1614292800000|2021-02-25 22:40:00|13761.4|13756.4|13761.3|13756.3|13763.2|13758.2|13760.8|13755.8|0
1614293100000|2021-02-25 22:45:00|13761.6|13756.6|13761.1|13756.1|13762.2|13757.2|13760.5|13755.5|0
1614293400000|2021-02-25 22:50:00|13760.8|13755.8|13764|13759|13764.7|13759.7|13760.8|13755.8|0
1614293700000|2021-02-25 22:55:00|13764.1|13759.1|13764.6|13759.6|13765.6|13760.6|13763|13758|0
1614294000000|2021-02-25 23:00:00|13770.9|13765.9|13786.7|13781.7|13791.2|13786.2|13742.5|13737.5|0
1614294300000|2021-02-25 23:05:00|13788.3|13783.3|13779.5|13774.5|13789.2|13784.2|13776.2|13771.2|0
1614294600000|2021-02-25 23:10:00|13780.4|13775.4|13786.5|13781.5|13793.7|13788.7|13779.9|13774.9|0
1614294900000|2021-02-25 23:15:00|13786.9|13781.9|13798.6|13793.6|13803.5|13798.5|13786.9|13781.9|0
1614295200000|2021-02-25 23:20:00|13799.4|13794.4|13768.3|13763.3|13800.2|13795.2|13762.9|13757.9|0
1614295500000|2021-02-25 23:25:00|13767.5|13762.5|13779.6|13774.6|13780.1|13775.1|13766.9|13761.9|0
1614295800000|2021-02-25 23:30:00|13779.2|13774.2|13787.1|13782.1|13791.3|13786.3|13770.6|13765.6|0
1614296100000|2021-02-25 23:35:00|13787.9|13782.9|13796.6|13791.6|13806.1|13801.1|13786.7|13781.7|0
1614296400000|2021-02-25 23:40:00|13796.5|13791.5|13791.9|13786.9|13801.8|13796.8|13785.7|13780.7|0
1614296700000|2021-02-25 23:45:00|13793.1|13788.1|13796.1|13791.1|13802.4|13797.4|13793|13788|0
1614297000000|2021-02-25 23:50:00|13796.5|13791.5|13783.3|13778.3|13799.7|13794.7|13780.9|13775.9|0
1614297300000|2021-02-25 23:55:00|13782.5|13777.5|13762.7|13757.7|13783.3|13778.3|13761.9|13756.9|0
1614297600000|2021-02-26 00:00:00|13761|13756|13772.8|13767.8|13780.3|13775.3|13758.2|13753.2|0
1614297900000|2021-02-26 00:05:00|13773.6|13768.6|13744|13739|13776.3|13771.3|13742.6|13737.6|0
1614298200000|2021-02-26 00:10:00|13744.4|13739.4|13752.4|13747.4|13758.1|13753.1|13733.9|13728.9|0
1614298500000|2021-02-26 00:15:00|13753.2|13748.2|13711.1|13707.1|13755.6|13750.6|13708.6|13704.6|103
1614298800000|2021-02-26 00:20:00|13710.6|13706.6|13690.6|13686.6|13712.1|13708.1|13690.1|13686.1|46
1614299100000|2021-02-26 00:25:00|13691.1|13687.1|13698.6|13694.6|13705.1|13701.1|13691.1|13687.1|26
1614299400000|2021-02-26 00:30:00|13699.1|13695.1|13688.6|13684.6|13699.1|13695.1|13688.6|13684.6|15
1614299700000|2021-02-26 00:35:00|13689.1|13685.1|13721.1|13717.1|13723.6|13719.6|13689.1|13685.1|28
1614300000000|2021-02-26 00:40:00|13720.6|13716.6|13717.6|13713.6|13724.1|13720.1|13712.6|13708.6|30
1614300300000|2021-02-26 00:45:00|13718.1|13714.1|13736.1|13732.1|13736.6|13732.6|13712.6|13708.6|20
1614300600000|2021-02-26 00:50:00|13735.6|13731.6|13731.6|13727.6|13737.1|13733.1|13728.6|13724.6|5
1614300900000|2021-02-26 00:55:00|13732.1|13728.1|13748.1|13744.1|13756.6|13752.6|13732.1|13728.1|30
1614301200000|2021-02-26 01:00:00|13748.6|13744.6|13775.1|13771.1|13779.1|13775.1|13739.6|13735.6|60
1614301500000|2021-02-26 01:05:00|13776.1|13772.1|13762.1|13758.1|13783.1|13779.1|13762.1|13758.1|22
1614301800000|2021-02-26 01:10:00|13762.6|13758.6|13759.1|13755.1|13767.1|13763.1|13751.6|13747.6|10
1614302100000|2021-02-26 01:15:00|13759.6|13755.6|13759.6|13755.6|13776.1|13772.1|13751.1|13747.1|36
1614302400000|2021-02-26 01:20:00|13756.1|13752.1|13759.1|13755.1|13764.6|13760.6|13753.1|13749.1|12
1614302700000|2021-02-26 01:25:00|13758.6|13754.6|13758.1|13754.1|13763.6|13759.6|13747.1|13743.1|13
1614303000000|2021-02-26 01:30:00|13758.6|13754.6|13754.6|13750.6|13760.1|13756.1|13740.6|13736.6|41
1614303300000|2021-02-26 01:35:00|13754.1|13750.1|13748.1|13744.1|13754.1|13750.1|13742.6|13738.6|10
1614303600000|2021-02-26 01:40:00|13747.6|13743.6|13743.1|13739.1|13762.1|13758.1|13742.6|13738.6|29
1614303900000|2021-02-26 01:45:00|13743.6|13739.6|13747.1|13743.1|13748.6|13744.6|13730.6|13726.6|17
1614304200000|2021-02-26 01:50:00|13746.6|13742.6|13765.1|13761.1|13765.6|13761.6|13744.6|13740.6|13
1614304500000|2021-02-26 01:55:00|13763.1|13759.1|13763.1|13759.1|13775.6|13771.6|13756.6|13752.6|24
1614304800000|2021-02-26 02:00:00|13763.6|13759.6|13768.1|13764.1|13773.6|13769.6|13763.6|13759.6|24
1614305100000|2021-02-26 02:05:00|13768.6|13764.6|13767.6|13763.6|13771.1|13767.1|13764.6|13760.6|16
1614305400000|2021-02-26 02:10:00|13766.1|13762.1|13770.6|13766.6|13772.1|13768.1|13762.6|13758.6|20
1614305700000|2021-02-26 02:15:00|13771.1|13767.1|13776.6|13772.6|13781.6|13777.6|13770.1|13766.1|31
1614306000000|2021-02-26 02:20:00|13777.1|13773.1|13783.6|13779.6|13783.6|13779.6|13773.6|13769.6|20
1614306300000|2021-02-26 02:25:00|13783.1|13779.1|13782.6|13778.6|13788.1|13784.1|13781.1|13777.1|45
1614306600000|2021-02-26 02:30:00|13783.1|13779.1|13779.1|13775.1|13788.6|13784.6|13778.1|13774.1|23
1614306900000|2021-02-26 02:35:00|13778.6|13774.6|13771.1|13767.1|13783.6|13779.6|13771.1|13767.1|20
1614307200000|2021-02-26 02:40:00|13771.6|13767.6|13774.1|13770.1|13780.6|13776.6|13768.1|13764.1|13
1614307500000|2021-02-26 02:45:00|13774.6|13770.6|13773.6|13769.6|13779.6|13775.6|13771.6|13767.6|9
1614307800000|2021-02-26 02:50:00|13773.1|13769.1|13774.1|13770.1|13783.1|13779.1|13772.6|13768.6|8
1614308100000|2021-02-26 02:55:00|13774.6|13770.6|13767.6|13763.6|13784.6|13780.6|13767.1|13763.1|17
1614308400000|2021-02-26 03:00:00|13768.1|13764.1|13773.1|13769.1|13775.6|13771.6|13766.1|13762.1|12
1614308700000|2021-02-26 03:05:00|13772.6|13768.6|13787.1|13783.1|13787.6|13783.6|13770.6|13766.6|13
1614309000000|2021-02-26 03:10:00|13787.6|13783.6|13777.1|13773.1|13788.1|13784.1|13777.1|13773.1|23
1614309300000|2021-02-26 03:15:00|13777.6|13773.6|13774.1|13770.1|13782.1|13778.1|13772.6|13768.6|15
1614309600000|2021-02-26 03:20:00|13773.6|13769.6|13770.1|13766.1|13773.6|13769.6|13766.6|13762.6|18
1614309900000|2021-02-26 03:25:00|13769.6|13765.6|13764.1|13760.1|13773.1|13769.1|13763.1|13759.1|15
1614310200000|2021-02-26 03:30:00|13764.6|13760.6|13753.1|13749.1|13764.6|13760.6|13751.6|13747.6|13
1614310500000|2021-02-26 03:35:00|13753.6|13749.6|13749.1|13745.1|13757.1|13753.1|13748.6|13744.6|31
1614310800000|2021-02-26 03:40:00|13748.6|13744.6|13751.1|13747.1|13755.1|13751.1|13745.6|13741.6|14
1614311100000|2021-02-26 03:45:00|13751.6|13747.6|13752.1|13748.1|13754.1|13750.1|13744.6|13740.6|12
1614311400000|2021-02-26 03:50:00|13752.6|13748.6|13752.1|13748.1|13760.1|13756.1|13750.6|13746.6|17
1614311700000|2021-02-26 03:55:00|13751.6|13747.6|13755.1|13751.1|13758.6|13754.6|13751.6|13747.6|7
1614312000000|2021-02-26 04:00:00|13757.1|13753.1|13758.6|13754.6|13765.1|13761.1|13752.1|13748.1|12
1614312300000|2021-02-26 04:05:00|13758.1|13754.1|13754.6|13750.6|13763.6|13759.6|13753.1|13749.1|17
1614312600000|2021-02-26 04:10:00|13754.1|13750.1|13744.1|13740.1|13754.1|13750.1|13741.1|13737.1|44
1614312900000|2021-02-26 04:15:00|13744.6|13740.6|13751.6|13747.6|13751.6|13747.6|13742.6|13738.6|2
1614313200000|2021-02-26 04:20:00|13751.1|13747.1|13749.1|13745.1|13751.1|13747.1|13742.1|13738.1|14
1614313500000|2021-02-26 04:25:00|13749.6|13745.6|13759.6|13755.6|13761.1|13757.1|13749.1|13745.1|20
1614313800000|2021-02-26 04:30:00|13759.1|13755.1|13753.6|13749.6|13760.6|13756.6|13753.6|13749.6|20
1614314100000|2021-02-26 04:35:00|13754.1|13750.1|13753.1|13749.1|13757.6|13753.6|13751.6|13747.6|23
1614314400000|2021-02-26 04:40:00|13753.6|13749.6|13747.1|13743.1|13753.6|13749.6|13745.6|13741.6|38
1614314700000|2021-02-26 04:45:00|13746.6|13742.6|13733.6|13729.6|13746.6|13742.6|13733.1|13729.1|39
1614315000000|2021-02-26 04:50:00|13732.6|13728.6|13726.6|13722.6|13740.1|13736.1|13723.6|13719.6|72
1614315300000|2021-02-26 04:55:00|13727.1|13723.1|13726.1|13722.1|13728.1|13724.1|13711.1|13707.1|67
1614315600000|2021-02-26 05:00:00|13726.6|13722.6|13718.1|13714.1|13726.6|13722.6|13707.1|13703.1|33
1614315900000|2021-02-26 05:05:00|13716.6|13712.6|13720.6|13716.6|13721.6|13717.6|13709.6|13705.6|13
1614316200000|2021-02-26 05:10:00|13721.1|13717.1|13706.6|13702.6|13721.6|13717.6|13702.6|13698.6|12
1614316500000|2021-02-26 05:15:00|13707.1|13703.1|13703.6|13699.6|13708.6|13704.6|13701.6|13697.6|18
1614316800000|2021-02-26 05:20:00|13702.1|13698.1|13711.6|13707.6|13713.6|13709.6|13698.6|13694.6|46
1614317100000|2021-02-26 05:25:00|13711.1|13707.1|13708.6|13704.6|13712.1|13708.1|13705.6|13701.6|10
1614317400000|2021-02-26 05:30:00|13709.1|13705.1|13689.1|13685.1|13709.1|13705.1|13686.6|13682.6|59
1614317700000|2021-02-26 05:35:00|13688.6|13684.6|13690.6|13686.6|13691.1|13687.1|13676.6|13672.6|68
1614318000000|2021-02-26 05:40:00|13691.1|13687.1|13716.6|13712.6|13716.6|13712.6|13690.1|13686.1|17
1614318300000|2021-02-26 05:45:00|13715.1|13711.1|13699.6|13695.6|13715.6|13711.6|13696.6|13692.6|18
1614318600000|2021-02-26 05:50:00|13700.1|13696.1|13680.6|13676.6|13700.1|13696.1|13680.6|13676.6|74
1614318900000|2021-02-26 05:55:00|13681.1|13677.1|13681.1|13677.1|13689.6|13685.6|13680.1|13676.1|90
1614319200000|2021-02-26 06:00:00|13680.6|13676.6|13707.1|13703.1|13708.1|13704.1|13676.6|13672.6|121
1614319500000|2021-02-26 06:05:00|13707.6|13703.6|13716.1|13712.1|13722.1|13718.1|13707.6|13703.6|86
1614319800000|2021-02-26 06:10:00|13716.6|13712.6|13722.6|13718.6|13728.1|13724.1|13716.6|13712.6|55
1614320100000|2021-02-26 06:15:00|13723.1|13719.1|13722.1|13718.1|13725.6|13721.6|13715.6|13711.6|17
1614320400000|2021-02-26 06:20:00|13721.6|13717.6|13723.1|13719.1|13723.1|13719.1|13713.1|13709.1|47
1614320700000|2021-02-26 06:25:00|13722.6|13718.6|13723.6|13719.6|13727.1|13723.1|13718.6|13714.6|68
1614321000000|2021-02-26 06:30:00|13724.1|13720.1|13712.6|13708.6|13727.6|13723.6|13711.6|13707.6|96
1614321300000|2021-02-26 06:35:00|13713.1|13709.1|13703.1|13699.1|13714.1|13710.1|13700.6|13696.6|74
1614321600000|2021-02-26 06:40:00|13702.6|13698.6|13709.1|13705.1|13711.6|13707.6|13702.1|13698.1|64
1614321900000|2021-02-26 06:45:00|13708.6|13704.6|13710.1|13706.1|13710.6|13706.6|13701.1|13697.1|100
1614322200000|2021-02-26 06:50:00|13710.6|13706.6|13706.1|13702.1|13719.6|13715.6|13697.6|13693.6|100
1614322500000|2021-02-26 06:55:00|13707.1|13703.1|13702.1|13698.1|13716.1|13712.1|13700.1|13696.1|86
1614322800000|2021-02-26 07:00:00|13701.1|13699.1|13697.1|13695.1|13722.6|13720.6|13691.1|13689.1|436
1614323100000|2021-02-26 07:05:00|13697.6|13695.6|13666.6|13664.6|13699.1|13697.1|13665.1|13663.1|689
1614323400000|2021-02-26 07:10:00|13667.1|13665.1|13672.6|13670.6|13674.1|13672.1|13646.6|13644.6|771
1614323700000|2021-02-26 07:15:00|13672.1|13670.1|13664.1|13662.1|13674.1|13672.1|13644.6|13642.6|492
1614324000000|2021-02-26 07:20:00|13666.1|13664.1|13682.1|13680.1|13685.6|13683.6|13664.1|13662.1|370
1614324300000|2021-02-26 07:25:00|13682.6|13680.6|13717.1|13715.1|13719.1|13717.1|13681.6|13679.6|478
1614324600000|2021-02-26 07:30:00|13717.6|13715.6|13730.1|13728.1|13749.6|13747.6|13713.1|13711.1|865
1614324900000|2021-02-26 07:35:00|13729.6|13727.6|13731.1|13729.1|13740.6|13738.6|13726.1|13724.1|342
1614325200000|2021-02-26 07:40:00|13730.6|13728.6|13732.6|13730.6|13740.1|13738.1|13726.6|13724.6|187
1614325500000|2021-02-26 07:45:00|13732.1|13730.1|13729.1|13727.1|13739.6|13737.6|13721.6|13719.6|404
1614325800000|2021-02-26 07:50:00|13728.6|13726.6|13739.1|13737.1|13746.1|13744.1|13723.6|13721.6|415
1614326100000|2021-02-26 07:55:00|13738.6|13736.6|13731.1|13729.1|13760.6|13758.6|13728.6|13726.6|537
1614326400000|2021-02-26 08:00:00|13730.7|13729.5|13687.2|13686|13737.7|13736.5|13673.7|13672.5|3139
1614326700000|2021-02-26 08:05:00|13687.7|13686.5|13722.7|13721.5|13741.2|13740|13673.7|13672.5|2022
1614327000000|2021-02-26 08:10:00|13720.7|13719.5|13740.2|13739|13743.7|13742.5|13697.2|13696|1802
1614327300000|2021-02-26 08:15:00|13740.7|13739.5|13770.7|13769.5|13770.7|13769.5|13721.2|13720|1564
1614327600000|2021-02-26 08:20:00|13771.2|13770|13794.7|13793.5|13803.2|13802|13767.7|13766.5|1800
1614327900000|2021-02-26 08:25:00|13793.7|13792.5|13818.7|13817.5|13824.2|13823|13792.2|13791|1816
1614328200000|2021-02-26 08:30:00|13826.2|13825|13827.7|13826.5|13830.7|13829.5|13802.2|13801|1247
1614328500000|2021-02-26 08:35:00|13828.2|13827|13825.2|13824|13841.2|13840|13819.2|13818|1090
1614328800000|2021-02-26 08:40:00|13824.8|13823.6|13842.3|13841.1|13845.3|13844.1|13824.8|13823.6|869
1614329100000|2021-02-26 08:45:00|13842.8|13841.6|13843.3|13842.1|13851.8|13850.6|13831.8|13830.6|875
1614329400000|2021-02-26 08:50:00|13843.8|13842.6|13845.8|13844.6|13860.8|13859.6|13838.8|13837.6|993
1614329700000|2021-02-26 08:55:00|13847.3|13846.1|13851.8|13850.6|13860.8|13859.6|13839.8|13838.6|702
1614330000000|2021-02-26 09:00:00|13851.3|13850.1|13828.8|13827.6|13855.3|13854.1|13825.3|13824.1|986
1614330300000|2021-02-26 09:05:00|13829.3|13828.1|13864.3|13863.1|13865.3|13864.1|13829.3|13828.1|655
1614330600000|2021-02-26 09:10:00|13863.8|13862.6|13870.3|13869.1|13870.3|13869.1|13856.8|13855.6|517
1614330900000|2021-02-26 09:15:00|13870.8|13869.6|13873.3|13872.1|13881.8|13880.6|13866.8|13865.6|694
1614331200000|2021-02-26 09:20:00|13872.8|13871.6|13861.3|13860.1|13873.3|13872.1|13849.3|13848.1|607
1614331500000|2021-02-26 09:25:00|13861.8|13860.6|13858.8|13857.6|13869.8|13868.6|13854.8|13853.6|467
1614331800000|2021-02-26 09:30:00|13858.3|13857.1|13846.3|13845.1|13858.3|13857.1|13835.3|13834.1|600
1614332100000|2021-02-26 09:35:00|13845.8|13844.6|13861.8|13860.6|13867.8|13866.6|13845.8|13844.6|490
1614332400000|2021-02-26 09:40:00|13861.3|13860.1|13871.3|13870.1|13874.8|13873.6|13858.3|13857.1|425
1614332700000|2021-02-26 09:45:00|13870.8|13869.6|13860.3|13859.1|13880.8|13879.6|13857.8|13856.6|605
1614333000000|2021-02-26 09:50:00|13859.8|13858.6|13849.3|13848.1|13860.8|13859.6|13836.8|13835.6|513
1614333300000|2021-02-26 09:55:00|13848.8|13847.6|13850.8|13849.6|13862.3|13861.1|13848.3|13847.1|505
1614333600000|2021-02-26 10:00:00|13849.8|13848.6|13840.3|13839.1|13850.8|13849.6|13830.3|13829.1|483
1614333900000|2021-02-26 10:05:00|13839.8|13838.6|13835.8|13834.6|13839.8|13838.6|13825.3|13824.1|435
1614334200000|2021-02-26 10:10:00|13836.3|13835.1|13846.8|13845.6|13857.3|13856.1|13833.8|13832.6|398
1614334500000|2021-02-26 10:15:00|13847.3|13846.1|13853.3|13852.1|13853.3|13852.1|13842.8|13841.6|210
1614334800000|2021-02-26 10:20:00|13853.8|13852.6|13851.3|13850.1|13854.8|13853.6|13841.8|13840.6|181
1614335100000|2021-02-26 10:25:00|13851.8|13850.6|13854.8|13853.6|13855.3|13854.1|13841.3|13840.1|199
1614335400000|2021-02-26 10:30:00|13854.3|13853.1|13856.8|13855.6|13865.8|13864.6|13849.8|13848.6|306
1614335700000|2021-02-26 10:35:00|13856.3|13855.1|13860.8|13859.6|13867.3|13866.1|13854.8|13853.6|222
1614336000000|2021-02-26 10:40:00|13861.3|13860.1|13857.8|13856.6|13865.3|13864.1|13853.3|13852.1|228
1614336300000|2021-02-26 10:45:00|13858.3|13857.1|13856.3|13855.1|13863.3|13862.1|13852.8|13851.6|236
1614336600000|2021-02-26 10:50:00|13855.8|13854.6|13835.3|13834.1|13859.8|13858.6|13830.8|13829.6|374
1614336900000|2021-02-26 10:55:00|13834.8|13833.6|13827.3|13826.1|13841.8|13840.6|13824.3|13823.1|407
1614337200000|2021-02-26 11:00:00|13827.8|13826.6|13829.3|13828.1|13830.8|13829.6|13819.3|13818.1|484
1614337500000|2021-02-26 11:05:00|13828.8|13827.6|13816.3|13815.1|13838.3|13837.1|13811.8|13810.6|407
1614337800000|2021-02-26 11:10:00|13816.8|13815.6|13807.3|13806.1|13818.3|13817.1|13804.8|13803.6|387
1614338100000|2021-02-26 11:15:00|13807.8|13806.6|13793.3|13792.1|13811.3|13810.1|13791.3|13790.1|517
1614338400000|2021-02-26 11:20:00|13792.8|13791.6|13789.8|13788.6|13796.8|13795.6|13787.3|13786.1|465
1614338700000|2021-02-26 11:25:00|13790.3|13789.1|13788.3|13787.1|13791.8|13790.6|13779.8|13778.6|485
1614339000000|2021-02-26 11:30:00|13787.8|13786.6|13776.8|13775.6|13789.8|13788.6|13775.3|13774.1|431
1614339300000|2021-02-26 11:35:00|13777.3|13776.1|13771.8|13770.6|13777.8|13776.6|13767.3|13766.1|394
1614339600000|2021-02-26 11:40:00|13772.3|13771.1|13767.3|13766.1|13773.3|13772.1|13759.3|13758.1|349
1614339900000|2021-02-26 11:45:00|13766.8|13765.6|13772.3|13771.1|13772.3|13771.1|13760.3|13759.1|343
1614340200000|2021-02-26 11:50:00|13772.8|13771.6|13782.8|13781.6|13796.8|13795.6|13768.8|13767.6|847
1614340500000|2021-02-26 11:55:00|13783.3|13782.1|13783.3|13782.1|13789.3|13788.1|13779.3|13778.1|417
1614340800000|2021-02-26 12:00:00|13785.3|13784.1|13817.3|13816.1|13817.8|13816.6|13781.8|13780.6|828
1614341100000|2021-02-26 12:05:00|13816.8|13815.6|13802.3|13801.1|13818.3|13817.1|13799.8|13798.6|593
1614341400000|2021-02-26 12:10:00|13802.8|13801.6|13785.3|13784.1|13803.3|13802.1|13780.3|13779.1|351
1614341700000|2021-02-26 12:15:00|13784.3|13783.1|13808.8|13807.6|13811.8|13810.6|13783.8|13782.6|338
1614342000000|2021-02-26 12:20:00|13808.3|13807.1|13814.3|13813.1|13815.8|13814.6|13798.8|13797.6|221
1614342300000|2021-02-26 12:25:00|13814.8|13813.6|13814.3|13813.1|13821.3|13820.1|13806.3|13805.1|289
1614342600000|2021-02-26 12:30:00|13813.8|13812.6|13810.8|13809.6|13819.8|13818.6|13807.8|13806.6|267
1614342900000|2021-02-26 12:35:00|13811.3|13810.1|13813.3|13812.1|13818.8|13817.6|13802.3|13801.1|170
1614343200000|2021-02-26 12:40:00|13813.2|13812|13809.2|13808|13814.2|13813|13800.7|13799.5|322
1614343500000|2021-02-26 12:45:00|13809.7|13808.5|13805.2|13804|13816.2|13815|13802.7|13801.5|382
1614343800000|2021-02-26 12:50:00|13804.7|13803.5|13801.2|13800|13815.7|13814.5|13801.2|13800|213
1614344100000|2021-02-26 12:55:00|13801.7|13800.5|13779.2|13778|13806.2|13805|13772.7|13771.5|704
1614344400000|2021-02-26 13:00:00|13778.7|13777.5|13779.2|13778|13780.7|13779.5|13763.7|13762.5|430
1614344700000|2021-02-26 13:05:00|13779.7|13778.5|13777.2|13776|13789.2|13788|13772.7|13771.5|407
1614345000000|2021-02-26 13:10:00|13776.7|13775.5|13796.2|13795|13796.2|13795|13764.7|13763.5|473
1614345300000|2021-02-26 13:15:00|13796.7|13795.5|13797.7|13796.5|13799.7|13798.5|13781.7|13780.5|372
1614345600000|2021-02-26 13:20:00|13796.2|13795|13804.2|13803|13807.7|13806.5|13788.7|13787.5|317
1614345900000|2021-02-26 13:25:00|13803.7|13802.5|13799.2|13798|13811.2|13810|13797.7|13796.5|260
1614346200000|2021-02-26 13:30:00|13798.7|13797.5|13812.2|13811|13815.7|13814.5|13795.2|13794|539
1614346500000|2021-02-26 13:35:00|13812.7|13811.5|13819.7|13818.5|13825.7|13824.5|13804.7|13803.5|333
1614346800000|2021-02-26 13:40:00|13819.2|13818|13814.2|13813|13822.7|13821.5|13807.7|13806.5|415
1614347100000|2021-02-26 13:45:00|13814.7|13813.5|13810.7|13809.5|13817.7|13816.5|13804.7|13803.5|221
1614347400000|2021-02-26 13:50:00|13811.2|13810|13812.7|13811.5|13818.7|13817.5|13802.2|13801|216
1614347700000|2021-02-26 13:55:00|13812.2|13811|13824.2|13823|13825.7|13824.5|13807.2|13806|210
1614348000000|2021-02-26 14:00:00|13823.7|13822.5|13828.2|13827|13834.2|13833|13822.2|13821|267
1614348300000|2021-02-26 14:05:00|13828.7|13827.5|13832.2|13831|13836.2|13835|13825.2|13824|315
1614348600000|2021-02-26 14:10:00|13832.7|13831.5|13837.7|13836.5|13838.2|13837|13831.7|13830.5|108
1614348900000|2021-02-26 14:15:00|13837.2|13836|13838.7|13837.5|13841.7|13840.5|13832.2|13831|194
1614349200000|2021-02-26 14:20:00|13838.2|13837|13842.7|13841.5|13843.7|13842.5|13837.7|13836.5|161
1614349500000|2021-02-26 14:25:00|13842.2|13841|13857.7|13856.5|13859.2|13858|13840.7|13839.5|400
1614349800000|2021-02-26 14:30:00|13857.8|13856.6|13831.8|13830.6|13857.8|13856.6|13822.3|13821.1|1418
1614350100000|2021-02-26 14:35:00|13831.3|13830.1|13838.3|13837.1|13846.3|13845.1|13824.3|13823.1|521
1614350400000|2021-02-26 14:40:00|13838.8|13837.6|13836.3|13835.1|13854.8|13853.6|13827.8|13826.6|461
1614350700000|2021-02-26 14:45:00|13835.7|13834.5|13841.2|13840|13858.2|13857|13819.2|13818|723
1614351000000|2021-02-26 14:50:00|13841.7|13840.5|13820.2|13819|13842.2|13841|13811.7|13810.5|899
1614351300000|2021-02-26 14:55:00|13819.7|13818.5|13807.2|13806|13821.7|13820.5|13799.7|13798.5|576
1614351600000|2021-02-26 15:00:00|13806.7|13805.5|13816.2|13815|13818.2|13817|13793.2|13792|792
1614351900000|2021-02-26 15:05:00|13815.7|13814.5|13789.7|13788.5|13823.2|13822|13788.2|13787|726
1614352200000|2021-02-26 15:10:00|13790.5|13789.3|13789|13787.8|13808.5|13807.3|13787|13785.8|680
1614352500000|2021-02-26 15:15:00|13788.5|13787.3|13793.5|13792.3|13806.5|13805.3|13776|13774.8|1026
1614352800000|2021-02-26 15:20:00|13793|13791.8|13778|13776.8|13795|13793.8|13772|13770.8|730
1614353100000|2021-02-26 15:25:00|13778.5|13777.3|13740|13738.8|13798|13796.8|13735|13733.8|1360
1614353400000|2021-02-26 15:30:00|13739|13737.8|13759|13757.8|13775|13773.8|13737.5|13736.3|970
1614353700000|2021-02-26 15:35:00|13759.5|13758.3|13799|13797.8|13804|13802.8|13753.5|13752.3|788
1614354000000|2021-02-26 15:40:00|13797|13795.8|13805|13803.8|13811|13809.8|13785|13783.8|720
1614354300000|2021-02-26 15:45:00|13804.5|13803.3|13813|13811.8|13818|13816.8|13799|13797.8|624
1614354600000|2021-02-26 15:50:00|13812.5|13811.3|13803|13801.8|13818.5|13817.3|13790.5|13789.3|727
1614354900000|2021-02-26 15:55:00|13802.5|13801.3|13791|13789.8|13806.5|13805.3|13788|13786.8|544
1614355200000|2021-02-26 16:00:00|13791.5|13790.3|13813|13811.8|13816.5|13815.3|13780.5|13779.3|751
1614355500000|2021-02-26 16:05:00|13812.5|13811.3|13815|13813.8|13823.5|13822.3|13807|13805.8|563
1614355800000|2021-02-26 16:10:00|13815.5|13814.3|13812|13810.8|13820|13818.8|13799.5|13798.3|520
1614356100000|2021-02-26 16:15:00|13812.5|13811.3|13800|13798.8|13827|13825.8|13794|13792.8|660
1614356400000|2021-02-26 16:20:00|13799.5|13798.3|13784|13782.8|13804|13802.8|13772|13770.8|840
1614356700000|2021-02-26 16:25:00|13784.5|13783.3|13761.5|13760.3|13797|13795.8|13757.5|13756.3|2451
1614357000000|2021-02-26 16:30:00|13761.9|13759.9|13782.4|13780.4|13793.9|13791.9|13747.4|13745.4|2344
1614357300000|2021-02-26 16:35:00|13782.9|13780.9|13821.4|13819.4|13826.4|13824.4|13779.9|13777.9|1689
1614357600000|2021-02-26 16:40:00|13821.9|13819.9|13818.4|13816.4|13829.4|13827.4|13812.4|13810.4|432
1614357900000|2021-02-26 16:45:00|13818.9|13816.9|13822.9|13820.9|13824.9|13822.9|13807.4|13805.4|483
1614358200000|2021-02-26 16:50:00|13823.4|13821.4|13817.9|13815.9|13825.4|13823.4|13807.4|13805.4|364
1614358500000|2021-02-26 16:55:00|13817.4|13815.4|13823.4|13821.4|13823.9|13821.9|13809.9|13807.9|185
1614358800000|2021-02-26 17:00:00|13823.9|13821.9|13831.9|13829.9|13833.4|13831.4|13820.4|13818.4|252
1614359100000|2021-02-26 17:05:00|13831.4|13829.4|13841.4|13839.4|13843.4|13841.4|13815.9|13813.9|328
1614359400000|2021-02-26 17:10:00|13841.9|13839.9|13848.9|13846.9|13854.4|13852.4|13839.4|13837.4|336
1614359700000|2021-02-26 17:15:00|13849.4|13847.4|13852.4|13850.4|13857.9|13855.9|13845.9|13843.9|289
1614360000000|2021-02-26 17:20:00|13852.9|13850.9|13846.9|13844.9|13855.9|13853.9|13842.9|13840.9|364
1614360300000|2021-02-26 17:25:00|13846.4|13844.4|13832.4|13830.4|13846.9|13844.9|13829.9|13827.9|261
1614360600000|2021-02-26 17:30:00|13832.9|13830.9|13837.4|13835.4|13845.4|13843.4|13832.9|13830.9|208
1614360900000|2021-02-26 17:35:00|13836.9|13834.9|13831.4|13829.4|13845.9|13843.9|13829.9|13827.9|193
1614361200000|2021-02-26 17:40:00|13831.9|13829.9|13833.4|13831.4|13838.4|13836.4|13827.4|13825.4|83
1614361500000|2021-02-26 17:45:00|13833.9|13831.9|13832.4|13830.4|13840.4|13838.4|13829.4|13827.4|103
1614361800000|2021-02-26 17:50:00|13831.9|13829.9|13837.4|13835.4|13845.4|13843.4|13829.4|13827.4|162
1614362100000|2021-02-26 17:55:00|13836.9|13834.9|13821.4|13819.4|13839.4|13837.4|13819.9|13817.9|187
1614362400000|2021-02-26 18:00:00|13822.4|13820.4|13814.4|13812.4|13822.4|13820.4|13806.4|13804.4|246
1614362700000|2021-02-26 18:05:00|13813.9|13811.9|13829.4|13827.4|13829.9|13827.9|13805.9|13803.9|148
1614363000000|2021-02-26 18:10:00|13828.9|13826.9|13827.4|13825.4|13829.4|13827.4|13819.9|13817.9|41
1614363300000|2021-02-26 18:15:00|13827.9|13825.9|13836.4|13834.4|13838.4|13836.4|13823.4|13821.4|87
1614363600000|2021-02-26 18:20:00|13835.9|13833.9|13842.4|13840.4|13848.4|13846.4|13835.9|13833.9|82
1614363900000|2021-02-26 18:25:00|13842.9|13840.9|13846.4|13844.4|13848.9|13846.9|13841.4|13839.4|78
1614364200000|2021-02-26 18:30:00|13846.9|13844.9|13834.4|13832.4|13848.9|13846.9|13826.9|13824.9|153
1614364500000|2021-02-26 18:35:00|13833.9|13831.9|13820.9|13818.9|13835.4|13833.4|13817.9|13815.9|110
1614364800000|2021-02-26 18:40:00|13821.4|13819.4|13828.4|13826.4|13830.4|13828.4|13818.9|13816.9|68
1614365100000|2021-02-26 18:45:00|13828.9|13826.9|13812.4|13810.4|13836.9|13834.9|13803.4|13801.4|180
1614365400000|2021-02-26 18:50:00|13812.9|13810.9|13806.4|13804.4|13813.9|13811.9|13801.4|13799.4|143
1614365700000|2021-02-26 18:55:00|13806.9|13804.9|13812.4|13810.4|13820.9|13818.9|13804.4|13802.4|158
1614366000000|2021-02-26 19:00:00|13811.4|13809.4|13805.9|13803.9|13822.4|13820.4|13804.4|13802.4|121
1614366300000|2021-02-26 19:05:00|13806.4|13804.4|13809.4|13807.4|13814.4|13812.4|13799.9|13797.9|130
1614366600000|2021-02-26 19:10:00|13808.9|13806.9|13808.4|13806.4|13813.9|13811.9|13802.4|13800.4|61
1614366900000|2021-02-26 19:15:00|13808.9|13806.9|13795.4|13793.4|13816.4|13814.4|13793.9|13791.9|171
1614367200000|2021-02-26 19:20:00|13794.9|13792.9|13795.4|13793.4|13807.4|13805.4|13790.9|13788.9|151
1614367500000|2021-02-26 19:25:00|13794.9|13792.9|13804.9|13802.9|13805.9|13803.9|13794.4|13792.4|91
1614367800000|2021-02-26 19:30:00|13802.9|13800.9|13816.4|13814.4|13817.4|13815.4|13797.9|13795.9|163
1614368100000|2021-02-26 19:35:00|13815.9|13813.9|13812.4|13810.4|13818.4|13816.4|13809.9|13807.9|126
1614368400000|2021-02-26 19:40:00|13811.9|13809.9|13806.4|13804.4|13814.9|13812.9|13800.4|13798.4|86
1614368700000|2021-02-26 19:45:00|13806.9|13804.9|13818.4|13816.4|13819.9|13817.9|13806.4|13804.4|87
1614369000000|2021-02-26 19:50:00|13817.9|13815.9|13818.4|13816.4|13824.4|13822.4|13812.4|13810.4|119
1614369300000|2021-02-26 19:55:00|13817.9|13815.9|13821.4|13819.4|13824.4|13822.4|13813.4|13811.4|109
1614369600000|2021-02-26 20:00:00|13820.4|13818.4|13831.9|13829.9|13833.4|13831.4|13820.4|13818.4|134
1614369900000|2021-02-26 20:05:00|13832.4|13830.4|13839.9|13837.9|13840.9|13838.9|13827.4|13825.4|123
1614370200000|2021-02-26 20:10:00|13839.4|13837.4|13833.4|13831.4|13842.9|13840.9|13831.4|13829.4|82
1614370500000|2021-02-26 20:15:00|13833.9|13831.9|13840.4|13838.4|13844.4|13842.4|13833.9|13831.9|137
1614370800000|2021-02-26 20:20:00|13840.9|13838.9|13825.9|13823.9|13841.4|13839.4|13824.4|13822.4|149
1614371100000|2021-02-26 20:25:00|13826.4|13824.4|13812.4|13810.4|13826.4|13824.4|13810.4|13808.4|189
1614371400000|2021-02-26 20:30:00|13811.9|13809.9|13812.4|13810.4|13816.9|13814.9|13809.4|13807.4|121
1614371700000|2021-02-26 20:35:00|13812.9|13810.9|13816.4|13814.4|13818.9|13816.9|13808.4|13806.4|143
1614372000000|2021-02-26 20:40:00|13814.4|13812.4|13829.4|13827.4|13836.4|13834.4|13810.4|13808.4|219
1614372300000|2021-02-26 20:45:00|13829.9|13827.9|13852.4|13850.4|13854.4|13852.4|13829.9|13827.9|270
1614372600000|2021-02-26 20:50:00|13851.9|13849.9|13809.9|13807.9|13851.9|13849.9|13809.9|13807.9|355
1614372900000|2021-02-26 20:55:00|13810.4|13808.4|13792.9|13790.9|13819.9|13817.9|13792.9|13790.9|438
1614373200000|2021-02-26 21:00:00|13797.3|13792.3|13801|13796|13815|13810|13765.5|13760.5|21
1614373500000|2021-02-26 21:05:00|13801.8|13796.8|13794.5|13789.5|13819.6|13814.6|13768.3|13763.3|0
1614373800000|2021-02-26 21:10:00|13794.1|13789.1|13794.1|13789.1|13811.8|13806.8|13788.2|13783.2|0
1614374100000|2021-02-26 21:15:00|13794.4|13789.4|13791.3|13786.3|13795.1|13790.1|13787.5|13782.5|0
1614374400000|2021-02-26 21:20:00|13791.5|13786.5|13777.1|13772.1|13792.2|13787.2|13774.6|13769.6|0
1614374700000|2021-02-26 21:25:00|13777.4|13772.4|13781.5|13776.5|13782.2|13777.2|13776.4|13771.4|0
1614375000000|2021-02-26 21:30:00|13785.5|13780.5|13785.3|13780.3|13794.8|13789.8|13769.5|13764.5|0
1614375300000|2021-02-26 21:35:00|13784.4|13779.4|13792.6|13787.6|13798.2|13793.2|13783.6|13778.6|0
1614375600000|2021-02-26 21:40:00|13791.8|13786.8|13792.7|13787.7|13792.7|13787.7|13782.9|13777.9|0
1614375900000|2021-02-26 21:45:00|13791.9|13786.9|13794.4|13789.4|13796.9|13791.9|13791.9|13786.9|0
1614376200000|2021-02-26 21:50:00|13793.5|13788.5|13792.5|13787.5|13794.4|13789.4|13788|13783|0
1614376500000|2021-02-26 21:55:00|13793.3|13788.3|13797.9|13792.9|13804.5|13799.5|13788.9|13783.9|0
1614553200000|2021-02-28 23:00:00|13823.3|13818.3|13840|13835|13848.9|13843.9|13820.8|13815.8|0
1614553500000|2021-02-28 23:05:00|13839.8|13834.8|13842.1|13837.1|13855.1|13850.1|13839.6|13834.6|0
1614553800000|2021-02-28 23:10:00|13842.5|13837.5|13832.1|13827.1|13848.8|13843.8|13828.6|13823.6|0
1614554100000|2021-02-28 23:15:00|13830.9|13825.9|13841.3|13836.3|13846.5|13841.5|13820.2|13815.2|0
1614554400000|2021-02-28 23:20:00|13843|13838|13856.2|13851.2|13858.7|13853.7|13843|13838|0
1614554700000|2021-02-28 23:25:00|13857|13852|13867.4|13862.4|13871.7|13866.7|13854.5|13849.5|0
1614555000000|2021-02-28 23:30:00|13869.8|13864.8|13870.7|13865.7|13874.4|13869.4|13866.1|13861.1|0
1614555300000|2021-02-28 23:35:00|13871.1|13866.1|13876.6|13871.6|13877.5|13872.5|13864.2|13859.2|0
1614555600000|2021-02-28 23:40:00|13877.4|13872.4|13881.5|13876.5|13886.6|13881.6|13873.7|13868.7|0
1614555900000|2021-02-28 23:45:00|13881.1|13876.1|13877.2|13872.2|13883.5|13878.5|13870.3|13865.3|0
1614556200000|2021-02-28 23:50:00|13877.6|13872.6|13873.4|13868.4|13879.2|13874.2|13870|13865|0
1614556500000|2021-02-28 23:55:00|13873|13868|13886|13881|13886.8|13881.8|13873|13868|0
1614556800000|2021-03-01 00:00:00|13886.8|13881.8|13891|13886|13893.1|13888.1|13882.9|13877.9|0
1614557100000|2021-03-01 00:05:00|13890.2|13885.2|13875.6|13870.6|13890.2|13885.2|13872.7|13867.7|0
1614557400000|2021-03-01 00:10:00|13874.8|13869.8|13887.1|13882.1|13888.7|13883.7|13872.3|13867.3|0
1614557700000|2021-03-01 00:15:00|13886.3|13881.3|13877.4|13873.4|13904.9|13900.9|13874.9|13870.9|121
1614558000000|2021-03-01 00:20:00|13877.9|13873.9|13880.9|13876.9|13887.9|13883.9|13875.9|13871.9|12
1614558300000|2021-03-01 00:25:00|13881.4|13877.4|13895.4|13891.4|13895.4|13891.4|13880.9|13876.9|12
1614558600000|2021-03-01 00:30:00|13895.9|13891.9|13902.9|13898.9|13907.4|13903.4|13895.9|13891.9|44
1614558900000|2021-03-01 00:35:00|13903.4|13899.4|13900.9|13896.9|13906.4|13902.4|13899.9|13895.9|9
1614559200000|2021-03-01 00:40:00|13901.4|13897.4|13898.4|13894.4|13904.9|13900.9|13898.4|13894.4|18
1614559500000|2021-03-01 00:45:00|13898.9|13894.9|13903.4|13899.4|13903.9|13899.9|13897.9|13893.9|13
1614559800000|2021-03-01 00:50:00|13902.9|13898.9|13906.9|13902.9|13908.9|13904.9|13902.4|13898.4|15
1614560100000|2021-03-01 00:55:00|13906.4|13902.4|13899.4|13895.4|13906.9|13902.9|13894.9|13890.9|13
1614560400000|2021-03-01 01:00:00|13898.9|13894.9|13893.4|13889.4|13904.9|13900.9|13890.4|13886.4|28
1614560700000|2021-03-01 01:05:00|13892.9|13888.9|13896.9|13892.9|13899.4|13895.4|13890.9|13886.9|21
1614561000000|2021-03-01 01:10:00|13896.4|13892.4|13900.9|13896.9|13903.4|13899.4|13895.9|13891.9|9
1614561300000|2021-03-01 01:15:00|13901.4|13897.4|13907.4|13903.4|13908.9|13904.9|13901.4|13897.4|31
1614561600000|2021-03-01 01:20:00|13905.4|13901.4|13900.9|13896.9|13907.4|13903.4|13900.9|13896.9|18
1614561900000|2021-03-01 01:25:00|13903.4|13899.4|13902.4|13898.4|13908.4|13904.4|13901.9|13897.9|37
1614562200000|2021-03-01 01:30:00|13902.9|13898.9|13897.4|13893.4|13906.4|13902.4|13897.4|13893.4|23
1614562500000|2021-03-01 01:35:00|13897.9|13893.9|13890.4|13886.4|13900.4|13896.4|13890.4|13886.4|28
1614562800000|2021-03-01 01:40:00|13890.9|13886.9|13896.4|13892.4|13899.4|13895.4|13890.9|13886.9|46
1614563100000|2021-03-01 01:45:00|13896.9|13892.9|13899.4|13895.4|13899.9|13895.9|13893.9|13889.9|37
1614563400000|2021-03-01 01:50:00|13900.4|13896.4|13902.9|13898.9|13903.9|13899.9|13897.9|13893.9|23
1614563700000|2021-03-01 01:55:00|13903.9|13899.9|13899.4|13895.4|13904.4|13900.4|13896.9|13892.9|22
1614564000000|2021-03-01 02:00:00|13899.9|13895.9|13896.4|13892.4|13904.9|13900.9|13896.4|13892.4|33
1614564300000|2021-03-01 02:05:00|13895.9|13891.9|13899.9|13895.9|13901.9|13897.9|13895.4|13891.4|32
1614564600000|2021-03-01 02:10:00|13900.4|13896.4|13900.4|13896.4|13901.9|13897.9|13898.9|13894.9|4
1614564900000|2021-03-01 02:15:00|13900.9|13896.9|13895.9|13891.9|13901.4|13897.4|13894.9|13890.9|6
1614565200000|2021-03-01 02:20:00|13894.9|13890.9|13897.4|13893.4|13897.9|13893.9|13893.9|13889.9|15
1614565500000|2021-03-01 02:25:00|13896.9|13892.9|13893.4|13889.4|13896.9|13892.9|13890.4|13886.4|8
1614565800000|2021-03-01 02:30:00|13893.9|13889.9|13892.9|13888.9|13893.9|13889.9|13887.9|13883.9|13
1614566100000|2021-03-01 02:35:00|13892.4|13888.4|13893.4|13889.4|13895.4|13891.4|13889.9|13885.9|11
1614566400000|2021-03-01 02:40:00|13892.9|13888.9|13889.9|13885.9|13893.9|13889.9|13889.4|13885.4|9
1614566700000|2021-03-01 02:45:00|13889.4|13885.4|13884.9|13880.9|13889.9|13885.9|13884.4|13880.4|16
1614567000000|2021-03-01 02:50:00|13885.4|13881.4|13886.4|13882.4|13888.4|13884.4|13885.4|13881.4|14
1614567300000|2021-03-01 02:55:00|13886.9|13882.9|13883.4|13879.4|13888.4|13884.4|13881.9|13877.9|9
1614567600000|2021-03-01 03:00:00|13883.9|13879.9|13877.9|13873.9|13884.9|13880.9|13877.4|13873.4|6
1614567900000|2021-03-01 03:05:00|13878.4|13874.4|13874.9|13870.9|13878.4|13874.4|13874.9|13870.9|7
1614568200000|2021-03-01 03:10:00|13875.4|13871.4|13880.9|13876.9|13882.9|13878.9|13875.4|13871.4|30
1614568500000|2021-03-01 03:15:00|13881.4|13877.4|13881.9|13877.9|13883.9|13879.9|13879.4|13875.4|11
1614568800000|2021-03-01 03:20:00|13882.4|13878.4|13886.4|13882.4|13886.9|13882.9|13881.9|13877.9|15
1614569100000|2021-03-01 03:25:00|13885.9|13881.9|13887.4|13883.4|13887.9|13883.9|13883.4|13879.4|16
1614569400000|2021-03-01 03:30:00|13887.9|13883.9|13879.9|13875.9|13888.4|13884.4|13879.4|13875.4|10
1614569700000|2021-03-01 03:35:00|13879.4|13875.4|13871.9|13867.9|13879.4|13875.4|13871.9|13867.9|8
1614570000000|2021-03-01 03:40:00|13872.4|13868.4|13881.4|13877.4|13882.4|13878.4|13872.4|13868.4|21
1614570300000|2021-03-01 03:45:00|13881.9|13877.9|13884.9|13880.9|13884.9|13880.9|13876.9|13872.9|41
1614570600000|2021-03-01 03:50:00|13884.4|13880.4|13884.4|13880.4|13885.4|13881.4|13879.9|13875.9|21
1614570900000|2021-03-01 03:55:00|13884.9|13880.9|13877.4|13873.4|13885.4|13881.4|13874.9|13870.9|16
1614571200000|2021-03-01 04:00:00|13877.9|13873.9|13879.9|13875.9|13881.4|13877.4|13875.9|13871.9|12
1614571500000|2021-03-01 04:05:00|13880.4|13876.4|13884.4|13880.4|13889.4|13885.4|13880.4|13876.4|16
1614571800000|2021-03-01 04:10:00|13884.9|13880.9|13885.4|13881.4|13886.9|13882.9|13883.9|13879.9|4
1614572100000|2021-03-01 04:15:00|13885.9|13881.9|13880.4|13876.4|13886.4|13882.4|13876.9|13872.9|11
1614572400000|2021-03-01 04:20:00|13880.9|13876.9|13866.9|13862.9|13880.9|13876.9|13863.9|13859.9|40
1614572700000|2021-03-01 04:25:00|13866.4|13862.4|13866.4|13862.4|13871.9|13867.9|13864.9|13860.9|21
1614573000000|2021-03-01 04:30:00|13865.9|13861.9|13871.9|13867.9|13873.9|13869.9|13865.9|13861.9|38
1614573300000|2021-03-01 04:35:00|13872.4|13868.4|13861.9|13857.9|13873.9|13869.9|13861.9|13857.9|7
1614573600000|2021-03-01 04:40:00|13861.4|13857.4|13861.4|13857.4|13863.4|13859.4|13859.9|13855.9|23
1614573900000|2021-03-01 04:45:00|13862.4|13858.4|13860.4|13856.4|13865.4|13861.4|13858.9|13854.9|16
1614574200000|2021-03-01 04:50:00|13859.9|13855.9|13857.4|13853.4|13859.9|13855.9|13854.4|13850.4|26
1614574500000|2021-03-01 04:55:00|13857.9|13853.9|13860.9|13856.9|13863.9|13859.9|13857.9|13853.9|6
1614574800000|2021-03-01 05:00:00|13862.4|13858.4|13867.4|13863.4|13869.9|13865.9|13862.4|13858.4|19
1614575100000|2021-03-01 05:05:00|13867.9|13863.9|13869.9|13865.9|13871.9|13867.9|13864.4|13860.4|15
1614575400000|2021-03-01 05:10:00|13870.4|13866.4|13872.9|13868.9|13874.9|13870.9|13869.9|13865.9|8
1614575700000|2021-03-01 05:15:00|13872.4|13868.4|13869.9|13865.9|13873.9|13869.9|13868.9|13864.9|7
1614576000000|2021-03-01 05:20:00|13870.4|13866.4|13867.9|13863.9|13873.4|13869.4|13867.4|13863.4|10
1614576300000|2021-03-01 05:25:00|13868.4|13864.4|13868.4|13864.4|13869.9|13865.9|13867.9|13863.9|0
1614576600000|2021-03-01 05:30:00|13867.9|13863.9|13866.9|13862.9|13872.9|13868.9|13866.4|13862.4|11
1614576900000|2021-03-01 05:35:00|13865.9|13861.9|13861.4|13857.4|13868.4|13864.4|13860.4|13856.4|14
1614577200000|2021-03-01 05:40:00|13860.9|13856.9|13868.4|13864.4|13871.9|13867.9|13860.9|13856.9|17
1614577500000|2021-03-01 05:45:00|13868.9|13864.9|13870.4|13866.4|13872.9|13868.9|13867.9|13863.9|9
1614577800000|2021-03-01 05:50:00|13869.4|13865.4|13873.9|13869.9|13873.9|13869.9|13868.4|13864.4|9
1614578100000|2021-03-01 05:55:00|13876.4|13872.4|13876.4|13872.4|13877.9|13873.9|13872.9|13868.9|15
1614578400000|2021-03-01 06:00:00|13877.4|13873.4|13881.4|13877.4|13882.9|13878.9|13872.4|13868.4|27
1614578700000|2021-03-01 06:05:00|13881.9|13877.9|13881.9|13877.9|13885.9|13881.9|13881.4|13877.4|29
1614579000000|2021-03-01 06:10:00|13881.4|13877.4|13868.9|13864.9|13881.4|13877.4|13867.4|13863.4|24
1614579300000|2021-03-01 06:15:00|13868.4|13864.4|13864.9|13860.9|13872.4|13868.4|13864.9|13860.9|20
1614579600000|2021-03-01 06:20:00|13865.4|13861.4|13861.9|13857.9|13867.4|13863.4|13860.4|13856.4|18
1614579900000|2021-03-01 06:25:00|13861.4|13857.4|13864.9|13860.9|13868.4|13864.4|13861.4|13857.4|47
1614580200000|2021-03-01 06:30:00|13864.4|13860.4|13870.9|13866.9|13873.4|13869.4|13864.4|13860.4|30
1614580500000|2021-03-01 06:35:00|13870.4|13866.4|13877.9|13873.9|13878.9|13874.9|13870.4|13866.4|62
1614580800000|2021-03-01 06:40:00|13877.4|13873.4|13882.9|13878.9|13884.4|13880.4|13876.4|13872.4|30
1614581100000|2021-03-01 06:45:00|13882.4|13878.4|13882.4|13878.4|13883.9|13879.9|13878.4|13874.4|28
1614581400000|2021-03-01 06:50:00|13882.9|13878.9|13880.9|13876.9|13884.9|13880.9|13879.9|13875.9|23
1614581700000|2021-03-01 06:55:00|13879.9|13875.9|13881.9|13877.9|13883.9|13879.9|13878.9|13874.9|40
1614582000000|2021-03-01 07:00:00|13880.9|13878.9|13898.9|13896.9|13900.9|13898.9|13875.9|13873.9|478
1614582300000|2021-03-01 07:05:00|13900.4|13898.4|13908.4|13906.4|13911.9|13909.9|13899.4|13897.4|334
1614582600000|2021-03-01 07:10:00|13910.9|13908.9|13907.9|13905.9|13920.9|13918.9|13899.9|13897.9|448
1614582900000|2021-03-01 07:15:00|13908.4|13906.4|13906.4|13904.4|13913.9|13911.9|13899.4|13897.4|277
1614583200000|2021-03-01 07:20:00|13906.9|13904.9|13914.4|13912.4|13922.4|13920.4|13904.9|13902.9|425
1614583500000|2021-03-01 07:25:00|13913.9|13911.9|13912.4|13910.4|13915.4|13913.4|13898.4|13896.4|310
1614583800000|2021-03-01 07:30:00|13911.9|13909.9|13909.9|13907.9|13919.4|13917.4|13906.9|13904.9|155
1614584100000|2021-03-01 07:35:00|13909.4|13907.4|13913.4|13911.4|13918.9|13916.9|13906.4|13904.4|300
1614584400000|2021-03-01 07:40:00|13912.9|13910.9|13908.4|13906.4|13916.4|13914.4|13905.9|13903.9|137
1614584700000|2021-03-01 07:45:00|13907.9|13905.9|13912.4|13910.4|13914.9|13912.9|13907.9|13905.9|104
1614585000000|2021-03-01 07:50:00|13911.9|13909.9|13912.4|13910.4|13918.9|13916.9|13908.4|13906.4|153
1614585300000|2021-03-01 07:55:00|13911.9|13909.9|13929.9|13927.9|13931.4|13929.4|13909.9|13907.9|409
1614585600000|2021-03-01 08:00:00|13929|13927.8|13955.5|13954.3|13975.5|13974.3|13914|13912.8|3673
1614585900000|2021-03-01 08:05:00|13954|13952.8|13956|13954.8|13964.5|13963.3|13946|13944.8|1510
1614586200000|2021-03-01 08:10:00|13954.5|13953.3|13983.5|13982.3|13985.5|13984.3|13950.5|13949.3|2042
1614586500000|2021-03-01 08:15:00|13984|13982.8|13967|13965.8|14001|13999.8|13967|13965.8|1464
1614586800000|2021-03-01 08:20:00|13967.5|13966.3|13962|13960.8|13985|13983.8|13954|13952.8|899
1614587100000|2021-03-01 08:25:00|13962.5|13961.3|13957.5|13956.3|13971|13969.8|13943.5|13942.3|780
1614587400000|2021-03-01 08:30:00|13958|13956.8|13965|13963.8|13965.5|13964.3|13938.5|13937.3|762
1614587700000|2021-03-01 08:35:00|13965.5|13964.3|13959.5|13958.3|13974|13972.8|13955|13953.8|655
1614588000000|2021-03-01 08:40:00|13958.5|13957.3|13970|13968.8|13971|13969.8|13955.5|13954.3|448
1614588300000|2021-03-01 08:45:00|13970.5|13969.3|13968|13966.8|13978|13976.8|13964|13962.8|503
1614588600000|2021-03-01 08:50:00|13967.5|13966.3|13964.5|13963.3|13974.5|13973.3|13961|13959.8|399
1614588900000|2021-03-01 08:55:00|13966|13964.8|13958|13956.8|13969.5|13968.3|13953.5|13952.3|338
1614589200000|2021-03-01 09:00:00|13957.5|13956.3|13946.3|13945.1|13969.5|13968.3|13946.3|13945.1|320
1614589500000|2021-03-01 09:05:00|13946.8|13945.6|13961.8|13960.6|13965.3|13964.1|13942.3|13941.1|326
1614589800000|2021-03-01 09:10:00|13962.8|13961.6|13960.3|13959.1|13966.3|13965.1|13958.8|13957.6|280
1614590100000|2021-03-01 09:15:00|13960.8|13959.6|13936.3|13935.1|13964.8|13963.6|13936.3|13935.1|349
1614590400000|2021-03-01 09:20:00|13936.8|13935.6|13939.3|13938.1|13946.8|13945.6|13935.8|13934.6|436
1614590700000|2021-03-01 09:25:00|13939.8|13938.6|13930.8|13929.6|13943.8|13942.6|13930.8|13929.6|315
1614591000000|2021-03-01 09:30:00|13930.3|13929.1|13942.3|13941.1|13943.8|13942.6|13929.8|13928.6|354
1614591300000|2021-03-01 09:35:00|13941.8|13940.6|13938.3|13937.1|13944.8|13943.6|13930.8|13929.6|237
1614591600000|2021-03-01 09:40:00|13937.8|13936.6|13945.3|13944.1|13946.8|13945.6|13934.3|13933.1|285
1614591900000|2021-03-01 09:45:00|13945.8|13944.6|13951.3|13950.1|13954.8|13953.6|13943.8|13942.6|319
1614592200000|2021-03-01 09:50:00|13951.8|13950.6|13944.8|13943.6|13958.3|13957.1|13941.8|13940.6|408
1614592500000|2021-03-01 09:55:00|13944.3|13943.1|13941.8|13940.6|13945.3|13944.1|13937.8|13936.6|202
1614592800000|2021-03-01 10:00:00|13942.3|13941.1|13940.3|13939.1|13943.8|13942.6|13937.8|13936.6|216
1614593100000|2021-03-01 10:05:00|13939.8|13938.6|13932.8|13931.6|13944.8|13943.6|13927.8|13926.6|426
1614593400000|2021-03-01 10:10:00|13932.3|13931.1|13937.3|13936.1|13941.3|13940.1|13932.3|13931.1|193
1614593700000|2021-03-01 10:15:00|13936.8|13935.6|13934.8|13933.6|13937.8|13936.6|13931.8|13930.6|187
1614594000000|2021-03-01 10:20:00|13935.3|13934.1|13945.3|13944.1|13945.8|13944.6|13935.3|13934.1|222
1614594300000|2021-03-01 10:25:00|13944.8|13943.6|13945.8|13944.6|13951.8|13950.6|13943.8|13942.6|211
1614594600000|2021-03-01 10:30:00|13946.3|13945.1|13945.8|13944.6|13949.8|13948.6|13942.8|13941.6|122
1614594900000|2021-03-01 10:35:00|13945.3|13944.1|13940.3|13939.1|13945.8|13944.6|13939.3|13938.1|162
1614595200000|2021-03-01 10:40:00|13939.8|13938.6|13940.3|13939.1|13944.3|13943.1|13937.3|13936.1|178
1614595500000|2021-03-01 10:45:00|13939.8|13938.6|13944.8|13943.6|13945.3|13944.1|13939.8|13938.6|152
1614595800000|2021-03-01 10:50:00|13945.3|13944.1|13943.3|13942.1|13946.8|13945.6|13939.8|13938.6|114
1614596100000|2021-03-01 10:55:00|13942.3|13941.1|13942.8|13941.6|13948.8|13947.6|13941.8|13940.6|177
1614596400000|2021-03-01 11:00:00|13943.3|13942.1|13936.3|13935.1|13946.8|13945.6|13936.3|13935.1|145
1614596700000|2021-03-01 11:05:00|13935.8|13934.6|13928.3|13927.1|13937.8|13936.6|13925.8|13924.6|430
1614597000000|2021-03-01 11:10:00|13928.8|13927.6|13917.8|13916.6|13929.8|13928.6|13917.8|13916.6|217
1614597300000|2021-03-01 11:15:00|13917.3|13916.1|13917.3|13916.1|13922.8|13921.6|13915.8|13914.6|166
1614597600000|2021-03-01 11:20:00|13916.8|13915.6|13903.8|13902.6|13917.3|13916.1|13894.3|13893.1|933
1614597900000|2021-03-01 11:25:00|13903.3|13902.1|13901.8|13900.6|13904.3|13903.1|13897.8|13896.6|402
1614598200000|2021-03-01 11:30:00|13901.3|13900.1|13906.8|13905.6|13908.8|13907.6|13894.8|13893.6|466
1614598500000|2021-03-01 11:35:00|13907.3|13906.1|13906.8|13905.6|13911.8|13910.6|13899.3|13898.1|312
1614598800000|2021-03-01 11:40:00|13907.8|13906.6|13910.3|13909.1|13911.3|13910.1|13906.3|13905.1|109
1614599100000|2021-03-01 11:45:00|13909.8|13908.6|13899.8|13898.6|13909.8|13908.6|13898.8|13897.6|218
1614599400000|2021-03-01 11:50:00|13900.3|13899.1|13875.8|13874.6|13900.8|13899.6|13872.8|13871.6|702
1614599700000|2021-03-01 11:55:00|13876.3|13875.1|13885.8|13884.6|13886.3|13885.1|13872.3|13871.1|447
1614600000000|2021-03-01 12:00:00|13886.3|13885.1|13887.8|13886.6|13892.8|13891.6|13878.3|13877.1|443
1614600300000|2021-03-01 12:05:00|13887.3|13886.1|13889.8|13888.6|13891.8|13890.6|13883.8|13882.6|333
1614600600000|2021-03-01 12:10:00|13890.3|13889.1|13891.3|13890.1|13896.8|13895.6|13887.8|13886.6|160
1614600900000|2021-03-01 12:15:00|13890.8|13889.6|13903.8|13902.6|13903.8|13902.6|13889.8|13888.6|306
1614601200000|2021-03-01 12:20:00|13903.3|13902.1|13890.3|13889.1|13903.8|13902.6|13889.8|13888.6|222
1614601500000|2021-03-01 12:25:00|13890.8|13889.6|13895.3|13894.1|13895.8|13894.6|13884.3|13883.1|219
1614601800000|2021-03-01 12:30:00|13894.8|13893.6|13886.3|13885.1|13895.8|13894.6|13879.8|13878.6|207
1614602100000|2021-03-01 12:35:00|13886.8|13885.6|13893.8|13892.6|13895.3|13894.1|13880.3|13879.1|190
1614602400000|2021-03-01 12:40:00|13894.3|13893.1|13898.3|13897.1|13901.3|13900.1|13888.8|13887.6|216
1614602700000|2021-03-01 12:45:00|13897.8|13896.6|13905.3|13904.1|13908.8|13907.6|13897.8|13896.6|224
1614603000000|2021-03-01 12:50:00|13905.8|13904.6|13917.3|13916.1|13917.8|13916.6|13903.3|13902.1|261
1614603300000|2021-03-01 12:55:00|13916.8|13915.6|13920.8|13919.6|13922.8|13921.6|13915.8|13914.6|258
1614603600000|2021-03-01 13:00:00|13920.3|13919.1|13932.8|13931.6|13933.8|13932.6|13915.8|13914.6|358
1614603900000|2021-03-01 13:05:00|13933.3|13932.1|13928.3|13927.1|13933.3|13932.1|13925.8|13924.6|183
1614604200000|2021-03-01 13:10:00|13928.8|13927.6|13923.3|13922.1|13931.8|13930.6|13922.8|13921.6|328
1614604500000|2021-03-01 13:15:00|13923.8|13922.6|13920.3|13919.1|13929.3|13928.1|13919.8|13918.6|245
1614604800000|2021-03-01 13:20:00|13920.8|13919.6|13919.8|13918.6|13923.8|13922.6|13914.8|13913.6|237
1614605100000|2021-03-01 13:25:00|13920.3|13919.1|13916.3|13915.1|13920.8|13919.6|13913.8|13912.6|142
1614605400000|2021-03-01 13:30:00|13916.8|13915.6|13916.3|13915.1|13916.8|13915.6|13909.8|13908.6|205
1614605700000|2021-03-01 13:35:00|13916.8|13915.6|13924.3|13923.1|13926.8|13925.6|13915.3|13914.1|184
1614606000000|2021-03-01 13:40:00|13924.8|13923.6|13924.8|13923.6|13933.3|13932.1|13923.3|13922.1|147
1614606300000|2021-03-01 13:45:00|13924.3|13923.1|13928.3|13927.1|13929.8|13928.6|13921.8|13920.6|92
1614606600000|2021-03-01 13:50:00|13927.8|13926.6|13928.8|13927.6|13931.3|13930.1|13923.3|13922.1|185
1614606900000|2021-03-01 13:55:00|13929.3|13928.1|13919.8|13918.6|13930.8|13929.6|13919.8|13918.6|137
1614607200000|2021-03-01 14:00:00|13920.3|13919.1|13915.8|13914.6|13926.8|13925.6|13914.8|13913.6|196
1614607500000|2021-03-01 14:05:00|13916.3|13915.1|13914.3|13913.1|13931.8|13930.6|13909.3|13908.1|617
1614607800000|2021-03-01 14:10:00|13914.8|13913.6|13924.8|13923.6|13926.8|13925.6|13914.8|13913.6|240
1614608100000|2021-03-01 14:15:00|13925.3|13924.1|13922.3|13921.1|13928.3|13927.1|13919.8|13918.6|198
1614608400000|2021-03-01 14:20:00|13921.8|13920.6|13915.8|13914.6|13924.3|13923.1|13913.8|13912.6|157
1614608700000|2021-03-01 14:25:00|13916.3|13915.1|13926.3|13925.1|13926.3|13925.1|13915.3|13914.1|259
1614609000000|2021-03-01 14:30:00|13927|13925.8|13936.5|13935.3|13939|13937.8|13927|13925.8|758
1614609300000|2021-03-01 14:35:00|13937|13935.8|13936.5|13935.3|13941|13939.8|13928.5|13927.3|547
1614609600000|2021-03-01 14:40:00|13936|13934.8|13947.5|13946.3|13949.5|13948.3|13936|13934.8|325
1614609900000|2021-03-01 14:45:00|13948|13946.8|13933|13931.8|13951|13949.8|13930.5|13929.3|405
1614610200000|2021-03-01 14:50:00|13933.5|13932.3|13929.5|13928.3|13936|13934.8|13921|13919.8|482
1614610500000|2021-03-01 14:55:00|13930|13928.8|13943|13941.8|13944.5|13943.3|13930|13928.8|298
1614610800000|2021-03-01 15:00:00|13944|13942.8|13948|13946.8|13955.5|13954.3|13936|13934.8|630
1614611100000|2021-03-01 15:05:00|13949|13947.8|13961.5|13960.3|13967.5|13966.3|13948|13946.8|1209
1614611400000|2021-03-01 15:10:00|13962|13960.8|13966.5|13965.3|13968|13966.8|13958.5|13957.3|461
1614611700000|2021-03-01 15:15:00|13966|13964.8|13987|13985.8|13987.5|13986.3|13966|13964.8|802
1614612000000|2021-03-01 15:20:00|13987.5|13986.3|13987.5|13986.3|13996|13994.8|13986.5|13985.3|1119
1614612300000|2021-03-01 15:25:00|13987|13985.8|13980|13978.8|13994.5|13993.3|13975|13973.8|894
1614612600000|2021-03-01 15:30:00|13979.5|13978.3|13982.5|13981.3|13985|13983.8|13977|13975.8|593
1614612900000|2021-03-01 15:35:00|13983|13981.8|13987.5|13986.3|13991.5|13990.3|13979|13977.8|580
1614613200000|2021-03-01 15:40:00|13988|13986.8|13996.5|13995.3|13997|13995.8|13988|13986.8|606
1614613500000|2021-03-01 15:45:00|13997|13995.8|14008|14006.8|14008|14006.8|13993|13991.8|731
1614613800000|2021-03-01 15:50:00|14007.5|14006.3|14009.5|14008.3|14012|14010.8|14004|14002.8|606
1614614100000|2021-03-01 15:55:00|14010|14008.8|14009.5|14008.3|14017.5|14016.3|14007.5|14006.3|568
1614614400000|2021-03-01 16:00:00|14010|14008.8|14005|14003.8|14020|14018.8|14004|14002.8|674
1614614700000|2021-03-01 16:05:00|14004|14002.8|14009|14007.8|14012.5|14011.3|14000|13998.8|602
1614615000000|2021-03-01 16:10:00|14009.5|14008.3|14020.5|14019.3|14022.5|14021.3|14006.5|14005.3|552
1614615300000|2021-03-01 16:15:00|14021|14019.8|14023.5|14022.3|14024|14022.8|14009|14007.8|682
1614615600000|2021-03-01 16:20:00|14023|14021.8|14014|14012.8|14023.5|14022.3|14012.5|14011.3|556
1614615900000|2021-03-01 16:25:00|14013.5|14012.3|14002|14000.8|14019|14017.8|14000|13998.8|1316
1614616200000|2021-03-01 16:30:00|14001.5|14000.3|14014.9|14012.9|14021.4|14019.4|14001.5|13999.9|1553
1614616500000|2021-03-01 16:35:00|14015.4|14013.4|14017.4|14015.4|14022.4|14020.4|14012.4|14010.4|928
1614616800000|2021-03-01 16:40:00|14016.9|14014.9|14029.4|14027.4|14029.4|14027.4|14015.9|14013.9|377
1614617100000|2021-03-01 16:45:00|14027.9|14025.9|14022.4|14020.4|14028.4|14026.4|14019.9|14017.9|231
1614617400000|2021-03-01 16:50:00|14021.9|14019.9|14021.4|14019.4|14023.4|14021.4|14019.4|14017.4|77
1614617700000|2021-03-01 16:55:00|14020.9|14018.9|14025.9|14023.9|14026.4|14024.4|14020.4|14018.4|140
1614618000000|2021-03-01 17:00:00|14026.4|14024.4|14028.4|14026.4|14031.4|14029.4|14025.4|14023.4|142
1614618300000|2021-03-01 17:05:00|14027.9|14025.9|14025.4|14023.4|14030.4|14028.4|14025.4|14023.4|124
1614618600000|2021-03-01 17:10:00|14024.9|14022.9|14021.9|14019.9|14028.4|14026.4|14020.4|14018.4|135
1614618900000|2021-03-01 17:15:00|14022.4|14020.4|14013.4|14011.4|14022.4|14020.4|14013.4|14011.4|281
1614619200000|2021-03-01 17:20:00|14012.4|14010.4|14017.9|14015.9|14019.4|14017.4|14012.4|14010.4|96
1614619500000|2021-03-01 17:25:00|14017.4|14015.4|14018.9|14016.9|14021.9|14019.9|14016.4|14014.4|102
1614619800000|2021-03-01 17:30:00|14019.4|14017.4|14023.4|14021.4|14024.4|14022.4|14019.4|14017.4|95
1614620100000|2021-03-01 17:35:00|14022.9|14020.9|14018.9|14016.9|14024.4|14022.4|14018.4|14016.4|115
1614620400000|2021-03-01 17:40:00|14019.4|14017.4|14021.9|14019.9|14022.4|14020.4|14016.4|14014.4|82
1614620700000|2021-03-01 17:45:00|14022.4|14020.4|14022.4|14020.4|14022.4|14020.4|14016.9|14014.9|78
1614621000000|2021-03-01 17:50:00|14022.9|14020.9|14014.4|14012.4|14023.4|14021.4|14014.4|14012.4|88
1614621300000|2021-03-01 17:55:00|14013.9|14011.9|14006.9|14004.9|14014.4|14012.4|14006.4|14004.4|182
1614621600000|2021-03-01 18:00:00|14007.4|14005.4|14010.4|14008.4|14011.9|14009.9|14004.4|14002.4|181
1614621900000|2021-03-01 18:05:00|14010.9|14008.9|14008.4|14006.4|14014.4|14012.4|14007.9|14005.9|94
1614622200000|2021-03-01 18:10:00|14007.9|14005.9|14006.4|14004.4|14011.4|14009.4|14004.4|14002.4|76
1614622500000|2021-03-01 18:15:00|14005.9|14003.9|14004.9|14002.9|14008.4|14006.4|14003.4|14001.4|86
1614622800000|2021-03-01 18:20:00|14004.4|14002.4|14004.4|14002.4|14008.9|14006.9|14002.9|14000.9|83
1614623100000|2021-03-01 18:25:00|14003.9|14001.9|14008.4|14006.4|14009.4|14007.4|14003.9|14001.9|38
1614623400000|2021-03-01 18:30:00|14007.9|14005.9|14014.4|14012.4|14014.9|14012.9|14007.9|14005.9|81
1614623700000|2021-03-01 18:35:00|14014.9|14012.9|14016.9|14014.9|14017.4|14015.4|14013.4|14011.4|58
1614624000000|2021-03-01 18:40:00|14017.4|14015.4|14020.4|14018.4|14022.4|14020.4|14016.4|14014.4|69
1614624300000|2021-03-01 18:45:00|14020.9|14018.9|14017.9|14015.9|14021.4|14019.4|14013.9|14011.9|69
1614624600000|2021-03-01 18:50:00|14017.4|14015.4|14016.9|14014.9|14021.4|14019.4|14014.9|14012.9|45
1614624900000|2021-03-01 18:55:00|14017.4|14015.4|14018.9|14016.9|14019.4|14017.4|14015.9|14013.9|30
1614625200000|2021-03-01 19:00:00|14019.4|14017.4|14021.9|14019.9|14023.9|14021.9|14015.4|14013.4|80
1614625500000|2021-03-01 19:05:00|14021.4|14019.4|14025.9|14023.9|14029.9|14027.9|14020.4|14018.4|210
1614625800000|2021-03-01 19:10:00|14026.4|14024.4|14028.4|14026.4|14029.4|14027.4|14024.4|14022.4|102
1614626100000|2021-03-01 19:15:00|14027.9|14025.9|14030.9|14028.9|14031.9|14029.9|14027.9|14025.9|48
1614626400000|2021-03-01 19:20:00|14030.4|14028.4|14030.9|14028.9|14032.9|14030.9|14027.9|14025.9|39
1614626700000|2021-03-01 19:25:00|14030.4|14028.4|14032.4|14030.4|14033.4|14031.4|14028.9|14026.9|111
1614627000000|2021-03-01 19:30:00|14032.9|14030.9|14029.9|14027.9|14033.4|14031.4|14029.4|14027.4|56
1614627300000|2021-03-01 19:35:00|14030.4|14028.4|14031.9|14029.9|14033.4|14031.4|14029.9|14027.9|47
1614627600000|2021-03-01 19:40:00|14031.4|14029.4|14035.9|14033.9|14038.4|14036.4|14030.9|14028.9|86
1614627900000|2021-03-01 19:45:00|14036.4|14034.4|14035.9|14033.9|14036.9|14034.9|14033.4|14031.4|100
1614628200000|2021-03-01 19:50:00|14036.4|14034.4|14038.9|14036.9|14039.4|14037.4|14034.9|14032.9|109
1614628500000|2021-03-01 19:55:00|14038.4|14036.4|14035.4|14033.4|14039.4|14037.4|14035.4|14033.4|62
1614628800000|2021-03-01 20:00:00|14035.9|14033.9|14037.9|14035.9|14039.4|14037.4|14035.4|14033.4|47
1614629100000|2021-03-01 20:05:00|14037.4|14035.4|14035.9|14033.9|14038.4|14036.4|14034.9|14032.9|49
1614629400000|2021-03-01 20:10:00|14036.4|14034.4|14033.4|14031.4|14037.9|14035.9|14032.4|14030.4|75
1614629700000|2021-03-01 20:15:00|14033.9|14031.9|14027.9|14025.9|14035.4|14033.4|14024.4|14022.4|149
1614630000000|2021-03-01 20:20:00|14028.4|14026.4|14026.9|14024.9|14029.9|14027.9|14026.4|14024.4|28
1614630300000|2021-03-01 20:25:00|14027.4|14025.4|14025.4|14023.4|14028.4|14026.4|14024.4|14022.4|89
1614630600000|2021-03-01 20:30:00|14025.9|14023.9|14025.9|14023.9|14027.4|14025.4|14020.4|14018.4|121
1614630900000|2021-03-01 20:35:00|14026.4|14024.4|14017.9|14015.9|14028.4|14026.4|14016.9|14014.9|113
1614631200000|2021-03-01 20:40:00|14018.4|14016.4|14014.9|14012.9|14020.9|14018.9|14014.4|14012.4|144
1614631500000|2021-03-01 20:45:00|14014.4|14012.4|14018.9|14016.9|14024.4|14022.4|14013.4|14011.4|215
1614631800000|2021-03-01 20:50:00|14018.4|14016.4|14026.4|14024.4|14027.4|14025.4|14012.9|14010.9|227
1614632100000|2021-03-01 20:55:00|14025.9|14023.9|14035.4|14033.4|14038.4|14036.4|14021.4|14019.4|372
1614632400000|2021-03-01 21:00:00|14034.9|14032.9|14035.2|14030.2|14036|14032.9|14021.8|14016.8|15
1614632700000|2021-03-01 21:05:00|14034.5|14029.5|14042.8|14037.8|14043.3|14038.3|14033.7|14028.7|0
1614633000000|2021-03-01 21:10:00|14042.7|14037.7|14038.7|14033.7|14045.9|14040.9|14037.5|14032.5|0
1614633300000|2021-03-01 21:15:00|14038.6|14033.6|14041.3|14036.3|14043.7|14038.7|14036.8|14031.8|0
1614633600000|2021-03-01 21:20:00|14041.2|14036.2|14039.2|14034.2|14041.2|14036.2|14039.2|14034.2|0
1614633900000|2021-03-01 21:25:00|14039.1|14034.1|14039|14034|14039.5|14034.5|14038.2|14033.2|0
1614634200000|2021-03-01 21:30:00|14037|14032|14045.4|14040.4|14047.9|14042.9|14037|14032|0
1614634500000|2021-03-01 21:35:00|14045.5|14040.5|14050.7|14045.7|14050.8|14045.8|14044.5|14039.5|0
1614634800000|2021-03-01 21:40:00|14051.5|14046.5|14055.4|14050.4|14056.3|14051.3|14050.4|14045.4|0
1614635100000|2021-03-01 21:45:00|14056.2|14051.2|14047.9|14042.9|14057|14052|14045.2|14040.2|0
1614635400000|2021-03-01 21:50:00|14047|14042|14049|14044|14049.8|14044.8|14046.2|14041.2|0
1614635700000|2021-03-01 21:55:00|14049.8|14044.8|14044.6|14039.6|14050|14045|14040.9|14035.9|0
1614636000000|2021-03-01 22:00:00|14043.8|14038.8|14043.6|14038.6|14045.4|14040.4|14042.6|14037.6|0
1614636300000|2021-03-01 22:05:00|14043.7|14038.7|14042.5|14037.5|14043.7|14038.7|14042.4|14037.4|0
1614636600000|2021-03-01 22:10:00|14042.1|14037.1|14042.5|14037.5|14043.1|14038.1|14041.4|14036.4|0
1614636900000|2021-03-01 22:15:00|14042.6|14037.6|14042.4|14037.4|14043|14038|14042.1|14037.1|0
1614637200000|2021-03-01 22:20:00|14042.7|14037.7|14042.7|14037.7|14043.3|14038.3|14042.1|14037.1|0
1614637500000|2021-03-01 22:25:00|14043.3|14038.3|14042.8|14037.8|14043.3|14038.3|14042.6|14037.6|0
1614637800000|2021-03-01 22:30:00|14042.7|14037.7|14043.1|14038.1|14043.4|14038.4|14042.7|14037.7|0
1614638100000|2021-03-01 22:35:00|14043|14038|14042.7|14037.7|14043.3|14038.3|14042.6|14037.6|0
1614638400000|2021-03-01 22:40:00|14042.6|14037.6|14043.2|14038.2|14043.2|14038.2|14042.6|14037.6|0
1614638700000|2021-03-01 22:45:00|14043.1|14038.1|14043.1|14038.1|14043.1|14038.1|14043.1|14038.1|0
1614639000000|2021-03-01 22:50:00|14044.1|14039.1|14044.5|14039.5|14044.7|14039.7|14044.1|14039.1|0
1614639300000|2021-03-01 22:55:00|14044.4|14039.4|14045|14040|14045.1|14040.1|14044.2|14039.2|0
1614639600000|2021-03-01 23:00:00|14043.5|14038.5|14050.7|14045.7|14053|14048|14040.3|14035.3|0
1614639900000|2021-03-01 23:05:00|14050.3|14045.3|14054.2|14049.2|14054.2|14049.2|14049.4|14044.4|0
1614640200000|2021-03-01 23:10:00|14055|14050|14050.3|14045.3|14055|14050|14050.3|14045.3|0
1614640500000|2021-03-01 23:15:00|14051.9|14046.9|14050.9|14045.9|14052.6|14047.6|14050.1|14045.1|0
1614640800000|2021-03-01 23:20:00|14050.1|14045.1|14043|14038|14050.9|14045.9|14039|14034|0
1614641100000|2021-03-01 23:25:00|14043.9|14038.9|14046|14041|14050.3|14045.3|14043.9|14038.9|0
1614641400000|2021-03-01 23:30:00|14047.6|14042.6|14052.5|14047.5|14052.5|14047.5|14044|14039|0
1614641700000|2021-03-01 23:35:00|14052|14047|14051.5|14046.5|14052.5|14047.5|14047.6|14042.6|0
1614642000000|2021-03-01 23:40:00|14051.9|14046.9|14044.2|14039.2|14052.3|14047.3|14043.4|14038.4|0
1614642300000|2021-03-01 23:45:00|14043.8|14038.8|14045.6|14040.6|14046.4|14041.4|14040|14035|0
1614642600000|2021-03-01 23:50:00|14046.4|14041.4|14042.1|14037.1|14049.8|14044.8|14041.3|14036.3|0
1614642900000|2021-03-01 23:55:00|14042.6|14037.6|14045.4|14040.4|14045.4|14040.4|14041|14036|0
1614643200000|2021-03-02 00:00:00|14045|14040|14047|14042|14051.9|14046.9|14035.3|14030.3|0
1614643500000|2021-03-02 00:05:00|14046.6|14041.6|14038.8|14033.8|14050.3|14045.3|14036.4|14031.4|0
1614643800000|2021-03-02 00:10:00|14039.6|14034.6|14040.4|14035.4|14044.5|14039.5|14037.2|14032.2|0
1614644100000|2021-03-02 00:15:00|14040.8|14035.8|14028.9|14024.9|14042|14037|14020.4|14016.4|89
1614644400000|2021-03-02 00:20:00|14030.4|14026.4|14030.9|14026.9|14040.9|14036.9|14029.4|14025.4|31
1614644700000|2021-03-02 00:25:00|14030.4|14026.4|14037.4|14033.4|14042.4|14038.4|14029.4|14025.4|6
1614645000000|2021-03-02 00:30:00|14036.9|14032.9|14024.4|14020.4|14036.9|14032.9|14021.4|14017.4|43
1614645300000|2021-03-02 00:35:00|14026.4|14022.4|14022.4|14018.4|14026.9|14022.9|14021.4|14017.4|11
1614645600000|2021-03-02 00:40:00|14022.9|14018.9|14023.4|14019.4|14026.9|14022.9|14022.4|14018.4|6
1614645900000|2021-03-02 00:45:00|14022.9|14018.9|14013.4|14009.4|14023.9|14019.9|14011.9|14007.9|23
1614646200000|2021-03-02 00:50:00|14013.9|14009.9|14019.4|14015.4|14021.4|14017.4|14013.9|14009.9|12
1614646500000|2021-03-02 00:55:00|14018.9|14014.9|14018.9|14014.9|14023.9|14019.9|14015.4|14011.4|5
1614646800000|2021-03-02 01:00:00|14019.4|14015.4|14020.4|14016.4|14020.9|14016.9|14014.9|14010.9|25
1614647100000|2021-03-02 01:05:00|14020.9|14016.9|14019.4|14015.4|14021.9|14017.9|14017.4|14013.4|2
1614647400000|2021-03-02 01:10:00|14018.9|14014.9|14014.9|14010.9|14019.4|14015.4|14010.4|14006.4|11
1614647700000|2021-03-02 01:15:00|14014.4|14010.4|14015.9|14011.9|14018.4|14014.4|14010.9|14006.9|15
1614648000000|2021-03-02 01:20:00|14016.4|14012.4|14016.9|14012.9|14017.9|14013.9|14010.9|14006.9|16
1614648300000|2021-03-02 01:25:00|14016.4|14012.4|14015.9|14011.9|14019.4|14015.4|14014.4|14010.4|15
1614648600000|2021-03-02 01:30:00|14015.4|14011.4|14004.4|14000.4|14015.4|14011.4|14003.4|13999.4|29
1614648900000|2021-03-02 01:35:00|14003.9|13999.9|13995.9|13991.9|14004.4|14000.4|13991.9|13987.9|77
1614649200000|2021-03-02 01:40:00|13994.9|13990.9|13994.4|13990.4|13994.9|13990.9|13987.4|13983.4|59
1614649500000|2021-03-02 01:45:00|13993.9|13989.9|13995.4|13991.4|13996.4|13992.4|13984.9|13980.9|42
1614649800000|2021-03-02 01:50:00|13993.9|13989.9|13990.9|13986.9|13995.4|13991.4|13984.4|13980.4|15
1614650100000|2021-03-02 01:55:00|13991.4|13987.4|13985.4|13981.4|13992.9|13988.9|13983.4|13979.4|6
1614650400000|2021-03-02 02:00:00|13984.9|13980.9|13986.9|13982.9|13988.4|13984.4|13979.9|13975.9|32
1614650700000|2021-03-02 02:05:00|13988.4|13984.4|14003.4|13999.4|14003.9|13999.9|13987.9|13983.9|87
1614651000000|2021-03-02 02:10:00|14003.9|13999.9|14006.4|14002.4|14008.4|14004.4|14000.4|13996.4|23
1614651300000|2021-03-02 02:15:00|14005.9|14001.9|13998.4|13994.4|14007.4|14003.4|13998.4|13994.4|17
1614651600000|2021-03-02 02:20:00|13998.9|13994.9|13977.9|13973.9|13999.9|13995.9|13974.4|13970.4|57
1614651900000|2021-03-02 02:25:00|13977.4|13973.4|13977.4|13973.4|13977.9|13973.9|13971.9|13967.9|37
1614652200000|2021-03-02 02:30:00|13976.9|13972.9|13975.9|13971.9|13977.4|13973.4|13971.4|13967.4|29
1614652500000|2021-03-02 02:35:00|13975.4|13971.4|13973.4|13969.4|13977.4|13973.4|13972.4|13968.4|23
1614652800000|2021-03-02 02:40:00|13973.9|13969.9|13960.4|13956.4|13973.9|13969.9|13956.9|13952.9|102
1614653100000|2021-03-02 02:45:00|13959.9|13955.9|13969.9|13965.9|13969.9|13965.9|13959.9|13955.9|26
1614653400000|2021-03-02 02:50:00|13969.4|13965.4|13953.9|13949.9|13970.4|13966.4|13950.9|13946.9|60
1614653700000|2021-03-02 02:55:00|13953.4|13949.4|13953.4|13949.4|13958.4|13954.4|13947.9|13943.9|39
1614654000000|2021-03-02 03:00:00|13952.4|13948.4|13957.4|13953.4|13957.4|13953.4|13951.4|13947.4|67
1614654300000|2021-03-02 03:05:00|13956.9|13952.9|13953.4|13949.4|13956.9|13952.9|13949.4|13945.4|30
1614654600000|2021-03-02 03:10:00|13953.9|13949.9|13958.4|13954.4|13963.4|13959.4|13953.9|13949.9|26
1614654900000|2021-03-02 03:15:00|13957.9|13953.9|13954.4|13950.4|13958.9|13954.9|13952.4|13948.4|19
1614655200000|2021-03-02 03:20:00|13953.9|13949.9|13954.4|13950.4|13959.9|13955.9|13949.9|13945.9|37
1614655500000|2021-03-02 03:25:00|13954.9|13950.9|13945.9|13941.9|13954.9|13950.9|13945.9|13941.9|60
1614655800000|2021-03-02 03:30:00|13945.4|13941.4|13938.9|13934.9|13946.4|13942.4|13933.9|13929.9|120
1614656100000|2021-03-02 03:35:00|13938.4|13934.4|13941.9|13937.9|13942.9|13938.9|13934.4|13930.4|57
1614656400000|2021-03-02 03:40:00|13942.4|13938.4|13941.4|13937.4|13946.9|13942.9|13940.9|13936.9|22
1614656700000|2021-03-02 03:45:00|13940.9|13936.9|13947.4|13943.4|13948.9|13944.9|13940.9|13936.9|19
1614657000000|2021-03-02 03:50:00|13947.9|13943.9|13946.4|13942.4|13952.4|13948.4|13943.4|13939.4|25
1614657300000|2021-03-02 03:55:00|13947.9|13943.9|13954.4|13950.4|13956.9|13952.9|13947.4|13943.4|16
1614657600000|2021-03-02 04:00:00|13953.9|13949.9|13960.9|13956.9|13960.9|13956.9|13952.9|13948.9|27
1614657900000|2021-03-02 04:05:00|13961.4|13957.4|13952.4|13948.4|13961.9|13957.9|13952.4|13948.4|10
1614658200000|2021-03-02 04:10:00|13950.9|13946.9|13952.9|13948.9|13955.9|13951.9|13947.9|13943.9|8
1614658500000|2021-03-02 04:15:00|13953.4|13949.4|13947.4|13943.4|13953.4|13949.4|13945.4|13941.4|11
1614658800000|2021-03-02 04:20:00|13946.9|13942.9|13946.4|13942.4|13948.4|13944.4|13939.4|13935.4|23
1614659100000|2021-03-02 04:25:00|13946.9|13942.9|13945.9|13941.9|13948.4|13944.4|13942.4|13938.4|9
1614659400000|2021-03-02 04:30:00|13945.4|13941.4|13952.9|13948.9|13954.4|13950.4|13945.4|13941.4|14
1614659700000|2021-03-02 04:35:00|13953.4|13949.4|13953.4|13949.4|13957.4|13953.4|13952.4|13948.4|24
1614660000000|2021-03-02 04:40:00|13952.9|13948.9|13950.4|13946.4|13953.4|13949.4|13946.9|13942.9|13
1614660300000|2021-03-02 04:45:00|13949.9|13945.9|13947.9|13943.9|13954.4|13950.4|13947.9|13943.9|9
1614660600000|2021-03-02 04:50:00|13947.4|13943.4|13948.4|13944.4|13949.9|13945.9|13946.4|13942.4|7
1614660900000|2021-03-02 04:55:00|13947.9|13943.9|13947.4|13943.4|13951.4|13947.4|13946.9|13942.9|12
1614661200000|2021-03-02 05:00:00|13946.9|13942.9|13934.4|13930.4|13949.4|13945.4|13932.4|13928.4|57
1614661500000|2021-03-02 05:05:00|13934.9|13930.9|13944.4|13940.4|13946.4|13942.4|13930.4|13926.4|40
1614661800000|2021-03-02 05:10:00|13944.9|13940.9|13939.4|13935.4|13945.4|13941.4|13938.9|13934.9|51
1614662100000|2021-03-02 05:15:00|13938.9|13934.9|13939.9|13935.9|13939.9|13935.9|13933.9|13929.9|28
1614662400000|2021-03-02 05:20:00|13938.9|13934.9|13934.4|13930.4|13938.9|13934.9|13933.9|13929.9|30
1614662700000|2021-03-02 05:25:00|13934.9|13930.9|13930.4|13926.4|13936.4|13932.4|13930.4|13926.4|28
1614663000000|2021-03-02 05:30:00|13929.9|13925.9|13943.9|13939.9|13946.4|13942.4|13929.4|13925.4|24
1614663300000|2021-03-02 05:35:00|13943.4|13939.4|13941.4|13937.4|13943.9|13939.9|13937.9|13933.9|30
1614663600000|2021-03-02 05:40:00|13940.9|13936.9|13946.4|13942.4|13951.4|13947.4|13939.4|13935.4|62
1614663900000|2021-03-02 05:45:00|13946.9|13942.9|13948.9|13944.9|13950.4|13946.4|13944.9|13940.9|15
1614664200000|2021-03-02 05:50:00|13950.9|13946.9|13952.9|13948.9|13954.9|13950.9|13948.9|13944.9|11
1614664500000|2021-03-02 05:55:00|13953.9|13949.9|13949.9|13945.9|13954.4|13950.4|13948.4|13944.4|7
1614664800000|2021-03-02 06:00:00|13948.9|13944.9|13953.9|13949.9|13953.9|13949.9|13943.4|13939.4|51
1614665100000|2021-03-02 06:05:00|13954.4|13950.4|13969.4|13965.4|13971.4|13967.4|13950.9|13946.9|49
1614665400000|2021-03-02 06:10:00|13968.4|13964.4|13976.4|13972.4|13977.4|13973.4|13967.4|13963.4|45
1614665700000|2021-03-02 06:15:00|13975.9|13971.9|13970.9|13966.9|13975.9|13971.9|13969.9|13965.9|24
1614666000000|2021-03-02 06:20:00|13971.9|13967.9|13983.4|13979.4|13983.4|13979.4|13970.9|13966.9|30
1614666300000|2021-03-02 06:25:00|13984.4|13980.4|13981.4|13977.4|13984.4|13980.4|13975.4|13971.4|30
1614666600000|2021-03-02 06:30:00|13980.9|13976.9|13966.9|13962.9|13980.9|13976.9|13965.4|13961.4|31
1614666900000|2021-03-02 06:35:00|13967.4|13963.4|13966.9|13962.9|13967.4|13963.4|13960.9|13956.9|21
1614667200000|2021-03-02 06:40:00|13966.4|13962.4|13966.4|13962.4|13970.9|13966.9|13965.9|13961.9|12
1614667500000|2021-03-02 06:45:00|13965.9|13961.9|13969.4|13965.4|13969.4|13965.4|13964.4|13960.4|18
1614667800000|2021-03-02 06:50:00|13968.9|13964.9|13967.4|13963.4|13972.4|13968.4|13964.4|13960.4|42
1614668100000|2021-03-02 06:55:00|13967.9|13963.9|13965.9|13961.9|13973.9|13969.9|13964.9|13960.9|69
1614668400000|2021-03-02 07:00:00|13964.9|13962.9|13968.4|13966.4|13968.4|13966.4|13956.4|13954.4|362
1614668700000|2021-03-02 07:05:00|13968.9|13966.9|13966.9|13964.9|13969.4|13967.4|13960.4|13958.4|267
1614669000000|2021-03-02 07:10:00|13967.4|13965.4|13975.9|13973.9|13981.4|13979.4|13965.9|13963.9|302
1614669300000|2021-03-02 07:15:00|13975.4|13973.4|13977.4|13975.4|13977.4|13975.4|13967.4|13965.4|148
1614669600000|2021-03-02 07:20:00|13976.9|13974.9|13978.9|13976.9|13984.9|13982.9|13971.9|13969.9|180
1614669900000|2021-03-02 07:25:00|13978.4|13976.4|13986.9|13984.9|13991.4|13989.4|13976.9|13974.9|215
1614670200000|2021-03-02 07:30:00|13987.4|13985.4|13986.4|13984.4|13988.4|13986.4|13976.4|13974.4|170
1614670500000|2021-03-02 07:35:00|13986.9|13984.9|13981.4|13979.4|13986.9|13984.9|13980.4|13978.4|154
1614670800000|2021-03-02 07:40:00|13980.9|13978.9|13968.9|13966.9|13981.9|13979.9|13966.4|13964.4|390
1614671100000|2021-03-02 07:45:00|13969.4|13967.4|13968.9|13966.9|13974.9|13972.9|13966.9|13964.9|138
1614671400000|2021-03-02 07:50:00|13968.4|13966.4|13965.4|13963.4|13970.4|13968.4|13961.4|13959.4|153
1614671700000|2021-03-02 07:55:00|13964.9|13962.9|13957.4|13955.4|13970.4|13968.4|13955.4|13953.4|195
1614672000000|2021-03-02 08:00:00|13957|13955.8|13982|13980.8|13985|13983.8|13957|13955.8|1773
1614672300000|2021-03-02 08:05:00|13981.5|13980.3|13984.5|13983.3|13987|13985.8|13965.5|13964.3|1178
1614672600000|2021-03-02 08:10:00|13985|13983.8|14017.5|14016.3|14019.5|14018.3|13985|13983.8|1287
1614672900000|2021-03-02 08:15:00|14017|14015.8|14024.5|14023.3|14035|14033.8|14015|14013.8|1423
1614673200000|2021-03-02 08:20:00|14024|14022.8|14001.5|14000.3|14032.5|14031.3|14001|13999.8|907
1614673500000|2021-03-02 08:25:00|14002|14000.8|13987|13985.8|14008|14006.8|13983|13981.8|1176
1614673800000|2021-03-02 08:30:00|13987.5|13986.3|14021|14019.8|14022.5|14021.3|13978|13976.8|1138
1614674100000|2021-03-02 08:35:00|14020.5|14019.3|14053.5|14052.3|14075|14073.8|14015|14013.8|2069
1614674400000|2021-03-02 08:40:00|14053|14051.8|14043|14041.8|14065.5|14064.3|14038|14036.8|1021
1614674700000|2021-03-02 08:45:00|14042.5|14041.3|14041.5|14040.3|14051|14049.8|14038.5|14037.3|466
1614675000000|2021-03-02 08:50:00|14041|14039.8|14019.5|14018.3|14046|14044.8|14018|14016.8|720
1614675300000|2021-03-02 08:55:00|14019|14017.8|13991.5|13990.3|14019|14017.8|13986|13984.8|938
1614675600000|2021-03-02 09:00:00|13992.5|13991.3|14001.5|14000.3|14010|14008.8|13988|13986.8|833
1614675900000|2021-03-02 09:05:00|14001|13999.8|13992.5|13991.3|14001|13999.8|13988.5|13987.3|519
1614676200000|2021-03-02 09:10:00|13993|13991.8|13975|13973.8|13994|13992.8|13962|13960.8|1086
1614676500000|2021-03-02 09:15:00|13975.5|13974.3|13971.5|13970.3|13988|13986.8|13969|13967.8|790
1614676800000|2021-03-02 09:20:00|13972|13970.8|13997.5|13996.3|13997.5|13996.3|13970.5|13969.3|551
1614677100000|2021-03-02 09:25:00|13997|13995.8|14004|14002.8|14004|14002.8|13991|13989.8|318
1614677400000|2021-03-02 09:30:00|14003.5|14002.3|14013.5|14012.3|14014|14012.8|14000|13998.8|366
1614677700000|2021-03-02 09:35:00|14013|14011.8|14020|14018.8|14026.5|14025.3|14011.5|14010.3|472
1614678000000|2021-03-02 09:40:00|14020.5|14019.3|14031|14029.8|14036|14034.8|14019.5|14018.3|544
1614678300000|2021-03-02 09:45:00|14032|14030.8|14025|14023.8|14035|14033.8|14024.5|14023.3|528
1614678600000|2021-03-02 09:50:00|14024.5|14023.3|14025.5|14024.3|14029|14027.8|14009|14007.8|633
1614678900000|2021-03-02 09:55:00|14025|14023.8|14025|14023.8|14038.5|14037.3|14023.5|14022.3|366
1614679200000|2021-03-02 10:00:00|14024.5|14023.3|14035.5|14034.3|14044|14042.8|14024.5|14023.3|458
1614679500000|2021-03-02 10:05:00|14035|14033.8|14034|14032.8|14045.5|14044.3|14029|14027.8|405
1614679800000|2021-03-02 10:10:00|14034.5|14033.3|14031|14029.8|14039|14037.8|14027|14025.8|302
1614680100000|2021-03-02 10:15:00|14032|14030.8|14033|14031.8|14038|14036.8|14025.5|14024.3|283
1614680400000|2021-03-02 10:20:00|14032.5|14031.3|14044|14042.8|14045|14043.8|14030.5|14029.3|238
1614680700000|2021-03-02 10:25:00|14043.5|14042.3|14044.5|14043.3|14049|14047.8|14040.5|14039.3|289
1614681000000|2021-03-02 10:30:00|14044|14042.8|14047|14045.8|14048.5|14047.3|14035|14033.8|497
1614681300000|2021-03-02 10:35:00|14047.5|14046.3|14050.5|14049.3|14051|14049.8|14046|14044.8|230
1614681600000|2021-03-02 10:40:00|14051|14049.8|14057|14055.8|14061|14059.8|14051|14049.8|484
1614681900000|2021-03-02 10:45:00|14056.5|14055.3|14051.5|14050.3|14059.5|14058.3|14051|14049.8|331
1614682200000|2021-03-02 10:50:00|14051|14049.8|14055.5|14054.3|14062|14060.8|14048.5|14047.3|241
1614682500000|2021-03-02 10:55:00|14055|14053.8|14052|14050.8|14062.5|14061.3|14047.5|14046.3|545
1614682800000|2021-03-02 11:00:00|14051.5|14050.3|14058|14056.8|14058.5|14057.3|14051|14049.8|228
1614683100000|2021-03-02 11:05:00|14057|14055.8|14060.5|14059.3|14064|14062.8|14057|14055.8|412
1614683400000|2021-03-02 11:10:00|14061|14059.8|14064|14062.8|14065.5|14064.3|14057|14055.8|279
1614683700000|2021-03-02 11:15:00|14065|14063.8|14058|14056.8|14065|14063.8|14056.5|14055.3|530
1614684000000|2021-03-02 11:20:00|14058.5|14057.3|14079|14077.8|14081|14079.8|14058|14056.8|636
1614684300000|2021-03-02 11:25:00|14079.5|14078.3|14092|14090.8|14095|14093.8|14078.5|14077.3|1273
1614684600000|2021-03-02 11:30:00|14091.5|14090.3|14078.5|14077.3|14098|14096.8|14074|14072.8|782
1614684900000|2021-03-02 11:35:00|14078|14076.8|14087|14085.8|14090|14088.8|14078|14076.8|441
1614685200000|2021-03-02 11:40:00|14086.5|14085.3|14089.5|14088.3|14093|14091.8|14085|14083.8|402
1614685500000|2021-03-02 11:45:00|14090|14088.8|14085|14083.8|14094|14092.8|14077|14075.8|519
1614685800000|2021-03-02 11:50:00|14085.5|14084.3|14093.5|14092.3|14093.5|14092.3|14085|14083.8|297
1614686100000|2021-03-02 11:55:00|14094|14092.8|14084|14082.8|14095|14093.8|14084|14082.8|248
1614686400000|2021-03-02 12:00:00|14084.5|14083.3|14093.5|14092.3|14095|14093.8|14082|14080.8|293
1614686700000|2021-03-02 12:05:00|14093|14091.8|14088.5|14087.3|14098|14096.8|14088|14086.8|361
1614687000000|2021-03-02 12:10:00|14089|14087.8|14089.5|14088.3|14092.5|14091.3|14087|14085.8|160
1614687300000|2021-03-02 12:15:00|14090|14088.8|14085|14083.8|14092|14090.8|14075|14073.8|548
1614687600000|2021-03-02 12:20:00|14084.5|14083.3|14093.5|14092.3|14095.5|14094.3|14084.5|14083.3|311
1614687900000|2021-03-02 12:25:00|14094|14092.8|14092|14090.8|14095|14093.8|14090|14088.8|222
1614688200000|2021-03-02 12:30:00|14093|14091.8|14082.5|14081.3|14094|14092.8|14082|14080.8|203
1614688500000|2021-03-02 12:35:00|14083|14081.8|14090.5|14089.3|14092|14090.8|14082.5|14081.3|222
1614688800000|2021-03-02 12:40:00|14089.6|14088.4|14089.6|14088.4|14094.6|14093.4|14086.6|14085.4|177
1614689100000|2021-03-02 12:45:00|14090.1|14088.9|14086.6|14085.4|14091.1|14089.9|14085.6|14084.4|97
1614689400000|2021-03-02 12:50:00|14086.1|14084.9|14079.1|14077.9|14089.1|14087.9|14079.1|14077.9|109
1614689700000|2021-03-02 12:55:00|14079.6|14078.4|14081.6|14080.4|14083.1|14081.9|14071.6|14070.4|258
1614690000000|2021-03-02 13:00:00|14081.1|14079.9|14076.1|14074.9|14085.6|14084.4|14076.1|14074.9|144
1614690300000|2021-03-02 13:05:00|14076.6|14075.4|14072.1|14070.9|14081.6|14080.4|14071.1|14069.9|173
1614690600000|2021-03-02 13:10:00|14072.6|14071.4|14068.6|14067.4|14074.6|14073.4|14066.6|14065.4|233
1614690900000|2021-03-02 13:15:00|14069.1|14067.9|14071.1|14069.9|14074.6|14073.4|14068.1|14066.9|156
1614691200000|2021-03-02 13:20:00|14071.6|14070.4|14071.6|14070.4|14076.1|14074.9|14071.1|14069.9|138
1614691500000|2021-03-02 13:25:00|14072.1|14070.9|14078.6|14077.4|14080.1|14078.9|14071.1|14069.9|110
1614691800000|2021-03-02 13:30:00|14079.1|14077.9|14070.1|14068.9|14080.6|14079.4|14067.6|14066.4|275
1614692100000|2021-03-02 13:35:00|14069.6|14068.4|14071.6|14070.4|14072.6|14071.4|14068.1|14066.9|140
1614692400000|2021-03-02 13:40:00|14071.1|14069.9|14072.1|14070.9|14078.6|14077.4|14066.1|14064.9|390
1614692700000|2021-03-02 13:45:00|14071.6|14070.4|14070.6|14069.4|14078.1|14076.9|14062.1|14060.9|461
1614693000000|2021-03-02 13:50:00|14071.1|14069.9|14076.6|14075.4|14077.6|14076.4|14068.1|14066.9|143
1614693300000|2021-03-02 13:55:00|14076.1|14074.9|14088.1|14086.9|14090.1|14088.9|14075.1|14073.9|417
1614693600000|2021-03-02 14:00:00|14089.1|14087.9|14093.1|14091.9|14095.6|14094.4|14086.1|14084.9|396
1614693900000|2021-03-02 14:05:00|14093.6|14092.4|14076.1|14074.9|14095.6|14094.4|14073.6|14072.4|421
1614694200000|2021-03-02 14:10:00|14076.6|14075.4|14081.6|14080.4|14085.6|14084.4|14075.1|14073.9|232
1614694500000|2021-03-02 14:15:00|14082.1|14080.9|14093.1|14091.9|14094.6|14093.4|14081.6|14080.4|228
1614694800000|2021-03-02 14:20:00|14093.6|14092.4|14100.1|14098.9|14100.1|14098.9|14093.1|14091.9|372
1614695100000|2021-03-02 14:25:00|14099.6|14098.4|14097.1|14095.9|14101.6|14100.4|14094.6|14093.4|322
1614695400000|2021-03-02 14:30:00|14098.1|14096.9|14095.6|14094.4|14102.1|14100.9|14091.1|14089.9|731
1614695700000|2021-03-02 14:35:00|14096.1|14094.9|14098.1|14096.9|14100.1|14098.9|14080.1|14078.9|794
1614696000000|2021-03-02 14:40:00|14099.6|14098.4|14087.6|14086.4|14103.1|14101.9|14080.1|14078.9|788
1614696300000|2021-03-02 14:45:00|14087.1|14085.9|14056.1|14054.9|14094.1|14092.9|14056.1|14054.9|744
1614696600000|2021-03-02 14:50:00|14055.6|14054.4|14080.1|14078.9|14083.6|14082.4|14055.6|14054.4|788
1614696900000|2021-03-02 14:55:00|14079.1|14077.9|14091.6|14090.4|14102.1|14100.9|14075.6|14074.4|938
1614697200000|2021-03-02 15:00:00|14090.1|14088.9|14086.6|14085.4|14098.6|14097.4|14085.1|14083.9|654
1614697500000|2021-03-02 15:05:00|14087.1|14085.9|14097.6|14096.4|14098.6|14097.4|14082.6|14081.4|481
1614697800000|2021-03-02 15:10:00|14096.9|14095.7|14088.4|14087.2|14100.4|14099.2|14072.4|14071.2|813
1614698100000|2021-03-02 15:15:00|14088.9|14087.7|14087.4|14086.2|14100.4|14099.2|14085.4|14084.2|649
1614698400000|2021-03-02 15:20:00|14086.9|14085.7|14078.4|14077.2|14099.4|14098.2|14077.4|14076.2|566
1614698700000|2021-03-02 15:25:00|14077.9|14076.7|14053.4|14052.2|14079.9|14078.7|14052.4|14051.2|961
1614699000000|2021-03-02 15:30:00|14052.4|14051.2|14071.4|14070.2|14075.4|14074.2|14051.4|14050.2|798
1614699300000|2021-03-02 15:35:00|14070.9|14069.7|14062.9|14061.7|14083.4|14082.2|14059.9|14058.7|479
1614699600000|2021-03-02 15:40:00|14063.4|14062.2|14061.9|14060.7|14066.9|14065.7|14058.4|14057.2|331
1614699900000|2021-03-02 15:45:00|14061.4|14060.2|14067.9|14066.7|14068.9|14067.7|14048.4|14047.2|614
1614700200000|2021-03-02 15:50:00|14067.4|14066.2|14063.9|14062.7|14068.4|14067.2|14059.9|14058.7|315
1614700500000|2021-03-02 15:55:00|14064.4|14063.2|14056.4|14055.2|14065.4|14064.2|14056.4|14055.2|262
1614700800000|2021-03-02 16:00:00|14055.9|14054.7|14060.4|14059.2|14061.4|14060.2|14040.9|14039.7|576
1614701100000|2021-03-02 16:05:00|14059.9|14058.7|14057.9|14056.7|14067.4|14066.2|14055.4|14054.2|308
1614701400000|2021-03-02 16:10:00|14058.4|14057.2|14061.9|14060.7|14063.4|14062.2|14049.4|14048.2|295
1614701700000|2021-03-02 16:15:00|14060.9|14059.7|14053.9|14052.7|14061.9|14060.7|14043.9|14042.7|360
1614702000000|2021-03-02 16:20:00|14054.4|14053.2|14037.4|14036.2|14055.4|14054.2|14035.4|14034.2|614
1614702300000|2021-03-02 16:25:00|14037.9|14036.7|14048.4|14047.2|14049.4|14048.2|14033.4|14032.2|1121
1614702600000|2021-03-02 16:30:00|14048.8|14046.8|14035.8|14033.8|14052.8|14050.8|14024.3|14022.3|1630
1614702900000|2021-03-02 16:35:00|14036.3|14034.3|14039.3|14037.3|14040.8|14038.8|14030.8|14028.8|848
1614703200000|2021-03-02 16:40:00|14039.8|14037.8|14037.8|14035.8|14039.8|14037.8|14026.8|14024.8|383
1614703500000|2021-03-02 16:45:00|14038.3|14036.3|14046.3|14044.3|14047.8|14045.8|14029.8|14027.8|320
1614703800000|2021-03-02 16:50:00|14045.8|14043.8|14047.3|14045.3|14047.8|14045.8|14036.8|14034.8|143
1614704100000|2021-03-02 16:55:00|14046.8|14044.8|14046.3|14044.3|14047.8|14045.8|14042.8|14040.8|108
1614704400000|2021-03-02 17:00:00|14045.8|14043.8|14051.8|14049.8|14051.8|14049.8|14041.8|14039.8|140
1614704700000|2021-03-02 17:05:00|14052.3|14050.3|14052.3|14050.3|14056.8|14054.8|14049.8|14047.8|228
1614705000000|2021-03-02 17:10:00|14052.8|14050.8|14052.3|14050.3|14055.8|14053.8|14049.3|14047.3|123
1614705300000|2021-03-02 17:15:00|14052.8|14050.8|14058.8|14056.8|14062.8|14060.8|14051.8|14049.8|196
1614705600000|2021-03-02 17:20:00|14059.3|14057.3|14056.3|14054.3|14060.8|14058.8|14054.8|14052.8|72
1614705900000|2021-03-02 17:25:00|14056.8|14054.8|14054.8|14052.8|14057.8|14055.8|14051.8|14049.8|73
1614706200000|2021-03-02 17:30:00|14055.3|14053.3|14058.3|14056.3|14058.8|14056.8|14052.8|14050.8|63
1614706500000|2021-03-02 17:35:00|14057.8|14055.8|14066.8|14064.8|14069.3|14067.3|14056.8|14054.8|159
1614706800000|2021-03-02 17:40:00|14067.3|14065.3|14069.3|14067.3|14071.8|14069.8|14066.8|14064.8|85
1614707100000|2021-03-02 17:45:00|14069.8|14067.8|14063.3|14061.3|14070.3|14068.3|14061.3|14059.3|142
1614707400000|2021-03-02 17:50:00|14062.8|14060.8|14067.8|14065.8|14068.8|14066.8|14059.8|14057.8|64
1614707700000|2021-03-02 17:55:00|14067.3|14065.3|14064.8|14062.8|14069.8|14067.8|14061.8|14059.8|69
1614708000000|2021-03-02 18:00:00|14065.3|14063.3|14070.8|14068.8|14072.8|14070.8|14064.8|14062.8|54
1614708300000|2021-03-02 18:05:00|14071.3|14069.3|14072.3|14070.3|14072.8|14070.8|14067.8|14065.8|71
1614708600000|2021-03-02 18:10:00|14072.8|14070.8|14074.8|14072.8|14076.3|14074.3|14071.3|14069.3|142
1614708900000|2021-03-02 18:15:00|14075.3|14073.3|14066.8|14064.8|14075.3|14073.3|14065.3|14063.3|154
1614709200000|2021-03-02 18:20:00|14065.8|14063.8|14069.8|14067.8|14070.3|14068.3|14062.8|14060.8|68
1614709500000|2021-03-02 18:25:00|14069.3|14067.3|14067.8|14065.8|14070.8|14068.8|14059.8|14057.8|61
1614709800000|2021-03-02 18:30:00|14067.3|14065.3|14069.8|14067.8|14074.8|14072.8|14066.3|14064.3|60
1614710100000|2021-03-02 18:35:00|14070.3|14068.3|14076.3|14074.3|14077.8|14075.8|14068.3|14066.3|81
1614710400000|2021-03-02 18:40:00|14075.8|14073.8|14073.8|14071.8|14077.8|14075.8|14071.3|14069.3|140
1614710700000|2021-03-02 18:45:00|14074.3|14072.3|14077.3|14075.3|14078.8|14076.8|14072.3|14070.3|48
1614711000000|2021-03-02 18:50:00|14077.8|14075.8|14072.3|14070.3|14078.8|14076.8|14070.8|14068.8|22
1614711300000|2021-03-02 18:55:00|14072.8|14070.8|14071.8|14069.8|14076.8|14074.8|14070.8|14068.8|52
1614711600000|2021-03-02 19:00:00|14072.8|14070.8|14072.3|14070.3|14077.3|14075.3|14070.3|14068.3|34
1614711900000|2021-03-02 19:05:00|14072.8|14070.8|14064.8|14062.8|14073.3|14071.3|14063.3|14061.3|72
1614712200000|2021-03-02 19:10:00|14065.3|14063.3|14057.3|14055.3|14065.3|14063.3|14055.8|14053.8|106
1614712500000|2021-03-02 19:15:00|14056.8|14054.8|14057.3|14055.3|14058.8|14056.8|14053.8|14051.8|77
1614712800000|2021-03-02 19:20:00|14056.8|14054.8|14061.3|14059.3|14063.3|14061.3|14056.3|14054.3|95
1614713100000|2021-03-02 19:25:00|14061.8|14059.8|14053.3|14051.3|14061.8|14059.8|14052.3|14050.3|40
1614713400000|2021-03-02 19:30:00|14052.8|14050.8|14054.8|14052.8|14057.3|14055.3|14048.3|14046.3|66
1614713700000|2021-03-02 19:35:00|14054.3|14052.3|14055.3|14053.3|14056.8|14054.8|14049.8|14047.8|35
1614714000000|2021-03-02 19:40:00|14054.8|14052.8|14053.3|14051.3|14059.3|14057.3|14052.8|14050.8|43
1614714300000|2021-03-02 19:45:00|14053.8|14051.8|14061.3|14059.3|14062.3|14060.3|14051.8|14049.8|37
1614714600000|2021-03-02 19:50:00|14061.8|14059.8|14065.3|14063.3|14067.3|14065.3|14058.3|14056.3|61
1614714900000|2021-03-02 19:55:00|14065.8|14063.8|14068.3|14066.3|14072.3|14070.3|14064.3|14062.3|47
1614715200000|2021-03-02 20:00:00|14068.8|14066.8|14069.3|14067.3|14073.3|14071.3|14066.8|14064.8|31
1614715500000|2021-03-02 20:05:00|14069.8|14067.8|14070.8|14068.8|14071.8|14069.8|14068.3|14066.3|40
1614715800000|2021-03-02 20:10:00|14071.3|14069.3|14065.3|14063.3|14073.8|14071.8|14064.8|14062.8|42
1614716100000|2021-03-02 20:15:00|14065.8|14063.8|14051.3|14049.3|14067.3|14065.3|14050.8|14048.8|113
1614716400000|2021-03-02 20:20:00|14050.8|14048.8|14054.3|14052.3|14054.3|14052.3|14048.8|14046.8|51
1614716700000|2021-03-02 20:25:00|14053.8|14051.8|14052.8|14050.8|14056.3|14054.3|14051.3|14049.3|72
1614717000000|2021-03-02 20:30:00|14053.3|14051.3|14052.8|14050.8|14058.3|14056.3|14049.8|14047.8|115
1614717300000|2021-03-02 20:35:00|14052.3|14050.3|14045.8|14043.8|14055.3|14053.3|14044.8|14042.8|169
1614717600000|2021-03-02 20:40:00|14045.3|14043.3|14045.3|14043.3|14046.8|14044.8|14037.8|14035.8|217
1614717900000|2021-03-02 20:45:00|14046.3|14044.3|14046.3|14044.3|14053.3|14051.3|14042.3|14040.3|151
1614718200000|2021-03-02 20:50:00|14045.8|14043.8|14038.3|14036.3|14047.8|14045.8|14036.8|14034.8|211
1614718500000|2021-03-02 20:55:00|14037.8|14035.8|14036.3|14034.3|14039.3|14037.3|14031.3|14029.3|288
1614718800000|2021-03-02 21:00:00|14037.9|14032.9|14041|14036|14047.3|14042.3|14028.6|14023.6|32
1614719100000|2021-03-02 21:05:00|14039.3|14034.3|14053.1|14048.1|14054|14049|14038|14033|0
1614719400000|2021-03-02 21:10:00|14054|14049|14058.5|14053.5|14062|14057|14053.1|14048.1|0
1614719700000|2021-03-02 21:15:00|14058.1|14053.1|14056.4|14051.4|14059.1|14054.1|14055.3|14050.3|0
1614720000000|2021-03-02 21:20:00|14056.7|14051.7|14056.3|14051.3|14057.2|14052.2|14055.2|14050.2|0
1614720300000|2021-03-02 21:25:00|14056|14051|14056.3|14051.3|14057.1|14052.1|14055.1|14050.1|0
1614720600000|2021-03-02 21:30:00|14058|14053|14053.5|14048.5|14059.7|14054.7|14052.3|14047.3|0
1614720900000|2021-03-02 21:35:00|14054.3|14049.3|14049.6|14044.6|14054.9|14049.9|14049.6|14044.6|0
1614721200000|2021-03-02 21:40:00|14048.8|14043.8|14046|14041|14049.7|14044.7|14041.6|14036.6|0
1614721500000|2021-03-02 21:45:00|14046.1|14041.1|14039.8|14034.8|14048.8|14043.8|14036.5|14031.5|0
1614721800000|2021-03-02 21:50:00|14039|14034|14038.9|14033.9|14040.1|14035.1|14037.7|14032.7|0
1614722100000|2021-03-02 21:55:00|14039|14034|14037.3|14032.3|14041.6|14036.6|14034.5|14029.5|0
1614722400000|2021-03-02 22:00:00|14037.9|14032.9|14039.4|14034.4|14039.7|14034.7|14037.1|14032.1|0
1614722700000|2021-03-02 22:05:00|14039.5|14034.5|14038.6|14033.6|14039.7|14034.7|14038.3|14033.3|0
1614723000000|2021-03-02 22:10:00|14038.5|14033.5|14038.4|14033.4|14039.1|14034.1|14038|14033|0
1614723300000|2021-03-02 22:15:00|14038.9|14033.9|14039.6|14034.6|14040|14035|14038.4|14033.4|0
1614723600000|2021-03-02 22:20:00|14039.7|14034.7|14039.6|14034.6|14041.3|14036.3|14037.7|14032.7|0
1614723900000|2021-03-02 22:25:00|14039.5|14034.5|14041.1|14036.1|14041.1|14036.1|14039.5|14034.5|0
1614724200000|2021-03-02 22:30:00|14041.4|14036.4|14043.2|14038.2|14043.2|14038.2|14041.4|14036.4|0
1614724500000|2021-03-02 22:35:00|14043.1|14038.1|14041.4|14036.4|14043.2|14038.2|14040.3|14035.3|0
1614724800000|2021-03-02 22:40:00|14041.2|14036.2|14042.1|14037.1|14042.5|14037.5|14041|14036|0
1614725100000|2021-03-02 22:45:00|14042.3|14037.3|14043.6|14038.6|14043.8|14038.8|14042|14037|0
1614725400000|2021-03-02 22:50:00|14043.4|14038.4|14043.8|14038.8|14044.6|14039.6|14042.2|14037.2|0
1614725700000|2021-03-02 22:55:00|14043.6|14038.6|14043.2|14038.2|14045.1|14040.1|14042.4|14037.4|0
1614726000000|2021-03-02 23:00:00|14043.3|14038.3|14050.7|14045.7|14057.2|14052.2|14043.1|14038.1|0
1614726300000|2021-03-02 23:05:00|14051.2|14046.2|14061.1|14056.1|14062.1|14057.1|14050.8|14045.8|0
1614726600000|2021-03-02 23:10:00|14061.5|14056.5|14063.3|14058.3|14063.6|14058.6|14058.3|14053.3|0
1614726900000|2021-03-02 23:15:00|14064.1|14059.1|14067.7|14062.7|14067.7|14062.7|14063.3|14058.3|0
1614727200000|2021-03-02 23:20:00|14068.5|14063.5|14071.4|14066.4|14072.3|14067.3|14067.6|14062.6|0
1614727500000|2021-03-02 23:25:00|14071.8|14066.8|14068.9|14063.9|14072.6|14067.6|14068.9|14063.9|0
1614727800000|2021-03-02 23:30:00|14069.7|14064.7|14073.2|14068.2|14074.1|14069.1|14068.9|14063.9|0
1614728100000|2021-03-02 23:35:00|14072.4|14067.4|14076.2|14071.2|14076.9|14071.9|14072.4|14067.4|0
1614728400000|2021-03-02 23:40:00|14076.6|14071.6|14078.8|14073.8|14081.7|14076.7|14076.6|14071.6|0
1614728700000|2021-03-02 23:45:00|14077.9|14072.9|14081.4|14076.4|14082.2|14077.2|14077.9|14072.9|0
1614729000000|2021-03-02 23:50:00|14080.6|14075.6|14074.2|14069.2|14082.2|14077.2|14074.2|14069.2|0
1614729300000|2021-03-02 23:55:00|14074.6|14069.6|14072.6|14067.6|14077.5|14072.5|14071|14066|0
1614729600000|2021-03-03 00:00:00|14071.8|14066.8|14065.7|14060.7|14072.9|14067.9|14065.3|14060.3|0
1614729900000|2021-03-03 00:05:00|14065.3|14060.3|14073.3|14068.3|14075.9|14070.9|14065.3|14060.3|0
1614730200000|2021-03-03 00:10:00|14074.1|14069.1|14071.5|14066.5|14075.8|14070.8|14070.7|14065.7|0
1614730500000|2021-03-03 00:15:00|14072.3|14067.3|14041.3|14037.3|14072.3|14067.3|14039.3|14035.3|48
1614730800000|2021-03-03 00:20:00|14040.8|14036.8|14040.3|14036.3|14044.8|14040.8|14037.3|14033.3|11
1614731100000|2021-03-03 00:25:00|14041.8|14037.8|14048.3|14044.3|14048.8|14044.8|14041.3|14037.3|4
1614731400000|2021-03-03 00:30:00|14047.8|14043.8|14049.3|14045.3|14053.3|14049.3|14044.8|14040.8|11
1614731700000|2021-03-03 00:35:00|14049.8|14045.8|14050.3|14046.3|14052.8|14048.8|14045.3|14041.3|2
1614732000000|2021-03-03 00:40:00|14049.8|14045.8|14045.3|14041.3|14049.8|14045.8|14040.8|14036.8|10
1614732300000|2021-03-03 00:45:00|14044.8|14040.8|14056.3|14052.3|14059.8|14055.8|14044.8|14040.8|6
1614732600000|2021-03-03 00:50:00|14055.8|14051.8|14055.8|14051.8|14056.8|14052.8|14053.3|14049.3|0
1614732900000|2021-03-03 00:55:00|14056.3|14052.3|14055.8|14051.8|14057.8|14053.8|14052.3|14048.3|5
1614733200000|2021-03-03 01:00:00|14054.3|14050.3|14050.8|14046.8|14054.3|14050.3|14043.3|14039.3|18
1614733500000|2021-03-03 01:05:00|14050.3|14046.3|14046.8|14042.8|14050.8|14046.8|14046.3|14042.3|0
1614733800000|2021-03-03 01:10:00|14046.3|14042.3|14034.8|14030.8|14046.3|14042.3|14032.8|14028.8|12
1614734100000|2021-03-03 01:15:00|14035.8|14031.8|14040.3|14036.3|14043.3|14039.3|14034.3|14030.3|11
1614734400000|2021-03-03 01:20:00|14040.8|14036.8|14033.8|14029.8|14040.8|14036.8|14028.3|14024.3|31
1614734700000|2021-03-03 01:25:00|14034.3|14030.3|14029.3|14025.3|14037.3|14033.3|14028.8|14024.8|34
1614735000000|2021-03-03 01:30:00|14028.8|14024.8|14034.3|14030.3|14037.8|14033.8|14024.8|14020.8|26
1614735300000|2021-03-03 01:35:00|14034.8|14030.8|14045.3|14041.3|14045.3|14041.3|14034.8|14030.8|12
1614735600000|2021-03-03 01:40:00|14045.8|14041.8|14050.8|14046.8|14055.8|14051.8|14045.8|14041.8|40
1614735900000|2021-03-03 01:45:00|14050.3|14046.3|14060.8|14056.8|14060.8|14056.8|14050.3|14046.3|38
1614736200000|2021-03-03 01:50:00|14061.3|14057.3|14059.3|14055.3|14062.3|14058.3|14058.8|14054.8|8
1614736500000|2021-03-03 01:55:00|14059.8|14055.8|14056.8|14052.8|14060.3|14056.3|14055.8|14051.8|9
1614736800000|2021-03-03 02:00:00|14056.3|14052.3|14054.8|14050.8|14056.3|14052.3|14049.3|14045.3|13
1614737100000|2021-03-03 02:05:00|14054.3|14050.3|14053.8|14049.8|14061.3|14057.3|14053.8|14049.8|29
1614737400000|2021-03-03 02:10:00|14053.3|14049.3|14063.3|14059.3|14063.3|14059.3|14053.3|14049.3|16
1614737700000|2021-03-03 02:15:00|14062.8|14058.8|14066.8|14062.8|14067.8|14063.8|14062.3|14058.3|25
1614738000000|2021-03-03 02:20:00|14067.8|14063.8|14072.3|14068.3|14073.8|14069.8|14067.8|14063.8|16
1614738300000|2021-03-03 02:25:00|14072.8|14068.8|14069.8|14065.8|14077.8|14073.8|14069.3|14065.3|39
1614738600000|2021-03-03 02:30:00|14070.3|14066.3|14069.3|14065.3|14072.3|14068.3|14068.8|14064.8|14
1614738900000|2021-03-03 02:35:00|14069.8|14065.8|14074.8|14070.8|14075.3|14071.3|14069.8|14065.8|8
1614739200000|2021-03-03 02:40:00|14075.3|14071.3|14078.8|14074.8|14081.3|14077.3|14074.8|14070.8|10
1614739500000|2021-03-03 02:45:00|14078.3|14074.3|14083.8|14079.8|14084.8|14080.8|14077.8|14073.8|27
1614739800000|2021-03-03 02:50:00|14083.3|14079.3|14081.8|14077.8|14084.8|14080.8|14080.3|14076.3|14
1614740100000|2021-03-03 02:55:00|14082.3|14078.3|14084.8|14080.8|14088.8|14084.8|14081.8|14077.8|25
1614740400000|2021-03-03 03:00:00|14085.3|14081.3|14084.8|14080.8|14086.8|14082.8|14084.8|14080.8|10
1614740700000|2021-03-03 03:05:00|14085.3|14081.3|14084.3|14080.3|14087.8|14083.8|14084.3|14080.3|14
1614741000000|2021-03-03 03:10:00|14083.8|14079.8|14090.8|14086.8|14091.3|14087.3|14083.8|14079.8|16
1614741300000|2021-03-03 03:15:00|14089.8|14085.8|14091.8|14087.8|14094.8|14090.8|14087.8|14083.8|26
1614741600000|2021-03-03 03:20:00|14092.3|14088.3|14090.8|14086.8|14092.3|14088.3|14090.3|14086.3|3
1614741900000|2021-03-03 03:25:00|14091.3|14087.3|14088.8|14084.8|14092.3|14088.3|14088.8|14084.8|1
1614742200000|2021-03-03 03:30:00|14089.3|14085.3|14087.8|14083.8|14091.8|14087.8|14087.3|14083.3|13
1614742500000|2021-03-03 03:35:00|14088.3|14084.3|14081.8|14077.8|14089.3|14085.3|14081.8|14077.8|12
1614742800000|2021-03-03 03:40:00|14082.3|14078.3|14079.8|14075.8|14083.8|14079.8|14079.8|14075.8|4
1614743100000|2021-03-03 03:45:00|14079.3|14075.3|14082.8|14078.8|14082.8|14078.8|14079.3|14075.3|7
1614743400000|2021-03-03 03:50:00|14083.3|14079.3|14083.3|14079.3|14086.8|14082.8|14081.3|14077.3|18
1614743700000|2021-03-03 03:55:00|14082.8|14078.8|14083.8|14079.8|14085.8|14081.8|14082.8|14078.8|3
1614744000000|2021-03-03 04:00:00|14084.3|14080.3|14089.8|14085.8|14089.8|14085.8|14084.3|14080.3|11
1614744300000|2021-03-03 04:05:00|14089.3|14085.3|14088.3|14084.3|14089.8|14085.8|14086.8|14082.8|7
1614744600000|2021-03-03 04:10:00|14087.8|14083.8|14087.3|14083.3|14087.8|14083.8|14082.8|14078.8|21
1614744900000|2021-03-03 04:15:00|14087.8|14083.8|14089.3|14085.3|14090.3|14086.3|14087.3|14083.3|7
1614745200000|2021-03-03 04:20:00|14089.8|14085.8|14086.8|14082.8|14089.8|14085.8|14086.3|14082.3|9
1614745500000|2021-03-03 04:25:00|14087.3|14083.3|14091.8|14087.8|14093.3|14089.3|14086.8|14082.8|13
1614745800000|2021-03-03 04:30:00|14092.3|14088.3|14096.8|14092.8|14097.3|14093.3|14091.8|14087.8|23
1614746100000|2021-03-03 04:35:00|14097.3|14093.3|14099.3|14095.3|14099.3|14095.3|14097.3|14093.3|9
1614746400000|2021-03-03 04:40:00|14098.8|14094.8|14097.8|14093.8|14098.8|14094.8|14095.8|14091.8|13
1614746700000|2021-03-03 04:45:00|14098.3|14094.3|14095.8|14091.8|14098.3|14094.3|14094.3|14090.3|6
1614747000000|2021-03-03 04:50:00|14096.3|14092.3|14096.3|14092.3|14096.3|14092.3|14094.3|14090.3|8
1614747300000|2021-03-03 04:55:00|14096.8|14092.8|14095.8|14091.8|14097.3|14093.3|14094.8|14090.8|10
1614747600000|2021-03-03 05:00:00|14095.3|14091.3|14102.8|14098.8|14104.8|14100.8|14095.3|14091.3|42
1614747900000|2021-03-03 05:05:00|14103.3|14099.3|14104.3|14100.3|14105.8|14101.8|14103.3|14099.3|16
1614748200000|2021-03-03 05:10:00|14103.8|14099.8|14106.3|14102.3|14107.8|14103.8|14101.8|14097.8|27
1614748500000|2021-03-03 05:15:00|14106.8|14102.8|14104.8|14100.8|14106.8|14102.8|14104.3|14100.3|16
1614748800000|2021-03-03 05:20:00|14105.3|14101.3|14100.3|14096.3|14105.3|14101.3|14100.3|14096.3|22
1614749100000|2021-03-03 05:25:00|14099.8|14095.8|14096.3|14092.3|14100.3|14096.3|14095.3|14091.3|26
1614749400000|2021-03-03 05:30:00|14096.8|14092.8|14092.3|14088.3|14097.8|14093.8|14092.3|14088.3|34
1614749700000|2021-03-03 05:35:00|14092.8|14088.8|14091.8|14087.8|14096.8|14092.8|14091.8|14087.8|37
1614750000000|2021-03-03 05:40:00|14092.3|14088.3|14098.8|14094.8|14100.3|14096.3|14092.3|14088.3|30
1614750300000|2021-03-03 05:45:00|14098.3|14094.3|14096.8|14092.8|14099.8|14095.8|14094.8|14090.8|10
1614750600000|2021-03-03 05:50:00|14096.3|14092.3|14097.3|14093.3|14097.8|14093.8|14094.8|14090.8|12
1614750900000|2021-03-03 05:55:00|14098.3|14094.3|14101.8|14097.8|14103.3|14099.3|14096.8|14092.8|61
1614751200000|2021-03-03 06:00:00|14102.3|14098.3|14099.8|14095.8|14102.8|14098.8|14099.3|14095.3|9
1614751500000|2021-03-03 06:05:00|14100.3|14096.3|14099.8|14095.8|14103.3|14099.3|14098.8|14094.8|6
1614751800000|2021-03-03 06:10:00|14098.3|14094.3|14103.3|14099.3|14104.3|14100.3|14096.8|14092.8|18
1614752100000|2021-03-03 06:15:00|14103.8|14099.8|14104.8|14100.8|14107.3|14103.3|14103.8|14099.8|39
1614752400000|2021-03-03 06:20:00|14104.3|14100.3|14104.3|14100.3|14104.3|14100.3|14103.3|14099.3|9
1614752700000|2021-03-03 06:25:00|14103.8|14099.8|14102.3|14098.3|14104.3|14100.3|14102.3|14098.3|8
1614753000000|2021-03-03 06:30:00|14102.8|14098.8|14109.3|14105.3|14114.8|14110.8|14101.8|14097.8|81
1614753300000|2021-03-03 06:35:00|14108.3|14104.3|14119.3|14115.3|14121.8|14117.8|14108.3|14104.3|91
1614753600000|2021-03-03 06:40:00|14119.8|14115.8|14117.3|14113.3|14120.3|14116.3|14113.8|14109.8|51
1614753900000|2021-03-03 06:45:00|14116.8|14112.8|14117.8|14113.8|14118.8|14114.8|14114.8|14110.8|37
1614754200000|2021-03-03 06:50:00|14117.3|14113.3|14121.8|14117.8|14122.8|14118.8|14117.3|14113.3|50
1614754500000|2021-03-03 06:55:00|14122.3|14118.3|14115.8|14111.8|14122.3|14118.3|14115.8|14111.8|45
1614754800000|2021-03-03 07:00:00|14114.8|14112.8|14101.8|14099.8|14119.3|14117.3|14093.8|14091.8|428
1614755100000|2021-03-03 07:05:00|14101.3|14099.3|14115.3|14113.3|14115.8|14113.8|14101.3|14099.3|225
1614755400000|2021-03-03 07:10:00|14116.8|14114.8|14113.3|14111.3|14121.3|14119.3|14112.3|14110.3|317
1614755700000|2021-03-03 07:15:00|14113.8|14111.8|14115.8|14113.8|14122.8|14120.8|14111.8|14109.8|133
1614756000000|2021-03-03 07:20:00|14114.8|14112.8|14116.3|14114.3|14118.8|14116.8|14111.3|14109.3|202
1614756300000|2021-03-03 07:25:00|14116.8|14114.8|14119.3|14117.3|14119.3|14117.3|14110.8|14108.8|241
1614756600000|2021-03-03 07:30:00|14119.8|14117.8|14110.8|14108.8|14120.8|14118.8|14110.8|14108.8|157
1614756900000|2021-03-03 07:35:00|14111.3|14109.3|14117.3|14115.3|14119.8|14117.8|14110.8|14108.8|100
1614757200000|2021-03-03 07:40:00|14117.8|14115.8|14118.8|14116.8|14119.8|14117.8|14113.8|14111.8|129
1614757500000|2021-03-03 07:45:00|14119.3|14117.3|14112.3|14110.3|14119.3|14117.3|14111.8|14109.8|104
1614757800000|2021-03-03 07:50:00|14112.8|14110.8|14108.3|14106.3|14116.3|14114.3|14105.3|14103.3|171
1614758100000|2021-03-03 07:55:00|14107.8|14105.8|14114.3|14112.3|14114.8|14112.8|14106.8|14104.8|111
1614758400000|2021-03-03 08:00:00|14113.9|14112.7|14132.4|14131.2|14145.9|14144.7|14111.9|14110.7|2443
1614758700000|2021-03-03 08:05:00|14133.9|14132.7|14164.4|14163.2|14164.9|14163.7|14129.4|14128.2|2065
1614759000000|2021-03-03 08:10:00|14163.9|14162.7|14161.4|14160.2|14181.9|14180.7|14160.9|14159.7|2273
1614759300000|2021-03-03 08:15:00|14161.9|14160.7|14162.4|14161.2|14173.4|14172.2|14159.4|14158.2|1610
1614759600000|2021-03-03 08:20:00|14163.4|14162.2|14164.9|14163.7|14167.4|14166.2|14150.9|14149.7|1239
1614759900000|2021-03-03 08:25:00|14164.4|14163.2|14163.4|14162.2|14175.4|14174.2|14161.4|14160.2|1000
1614760200000|2021-03-03 08:30:00|14163.9|14162.7|14168.4|14167.2|14188.4|14187.2|14162.9|14161.7|1330
1614760500000|2021-03-03 08:35:00|14167.9|14166.7|14157.9|14156.7|14176.4|14175.2|14156.9|14155.7|716
1614760800000|2021-03-03 08:40:00|14157.8|14156.6|14158.3|14157.1|14161.3|14160.1|14151.3|14150.1|704
1614761100000|2021-03-03 08:45:00|14158.8|14157.6|14169.3|14168.1|14182.3|14181.1|14157.8|14156.6|791
1614761400000|2021-03-03 08:50:00|14168.3|14167.1|14171.3|14170.1|14181.3|14180.1|14167.8|14166.6|738
1614761700000|2021-03-03 08:55:00|14171.8|14170.6|14169.3|14168.1|14182.3|14181.1|14168.3|14167.1|453
1614762000000|2021-03-03 09:00:00|14168.8|14167.6|14171.8|14170.6|14174.3|14173.1|14160.3|14159.1|577
1614762300000|2021-03-03 09:05:00|14172.3|14171.1|14185.3|14184.1|14195.3|14194.1|14170.8|14169.6|887
1614762600000|2021-03-03 09:10:00|14185.8|14184.6|14194.3|14193.1|14199.3|14198.1|14184.3|14183.1|704
1614762900000|2021-03-03 09:15:00|14194.8|14193.6|14179.3|14178.1|14196.3|14195.1|14179.3|14178.1|499
1614763200000|2021-03-03 09:20:00|14179.8|14178.6|14175.3|14174.1|14182.3|14181.1|14171.3|14170.1|529
1614763500000|2021-03-03 09:25:00|14175.8|14174.6|14179.8|14178.6|14182.3|14181.1|14174.3|14173.1|286
1614763800000|2021-03-03 09:30:00|14180.3|14179.1|14175.3|14174.1|14190.8|14189.6|14170.3|14169.1|733
1614764100000|2021-03-03 09:35:00|14174.8|14173.6|14169.3|14168.1|14179.3|14178.1|14162.8|14161.6|905
1614764400000|2021-03-03 09:40:00|14169.8|14168.6|14171.3|14170.1|14178.3|14177.1|14166.8|14165.6|304
1614764700000|2021-03-03 09:45:00|14171.8|14170.6|14172.8|14171.6|14179.8|14178.6|14169.3|14168.1|259
1614765000000|2021-03-03 09:50:00|14173.3|14172.1|14163.8|14162.6|14175.3|14174.1|14162.3|14161.1|386
1614765300000|2021-03-03 09:55:00|14164.8|14163.6|14170.8|14169.6|14175.8|14174.6|14163.8|14162.6|243
1614765600000|2021-03-03 10:00:00|14170.3|14169.1|14171.8|14170.6|14173.3|14172.1|14167.8|14166.6|145
1614765900000|2021-03-03 10:05:00|14172.3|14171.1|14172.8|14171.6|14179.3|14178.1|14171.3|14170.1|176
1614766200000|2021-03-03 10:10:00|14172.3|14171.1|14166.8|14165.6|14176.3|14175.1|14166.3|14165.1|187
1614766500000|2021-03-03 10:15:00|14166.3|14165.1|14165.8|14164.6|14174.3|14173.1|14165.3|14164.1|200
1614766800000|2021-03-03 10:20:00|14165.3|14164.1|14163.8|14162.6|14166.8|14165.6|14159.8|14158.6|261
1614767100000|2021-03-03 10:25:00|14164.3|14163.1|14162.3|14161.1|14168.3|14167.1|14161.3|14160.1|142
1614767400000|2021-03-03 10:30:00|14162.8|14161.6|14159.3|14158.1|14164.3|14163.1|14158.8|14157.6|205
1614767700000|2021-03-03 10:35:00|14159.8|14158.6|14158.3|14157.1|14163.3|14162.1|14153.3|14152.1|343
1614768000000|2021-03-03 10:40:00|14158.8|14157.6|14159.8|14158.6|14162.3|14161.1|14155.8|14154.6|192
1614768300000|2021-03-03 10:45:00|14160.3|14159.1|14162.3|14161.1|14170.3|14169.1|14158.8|14157.6|311
1614768600000|2021-03-03 10:50:00|14161.8|14160.6|14166.3|14165.1|14171.3|14170.1|14160.8|14159.6|268
1614768900000|2021-03-03 10:55:00|14165.8|14164.6|14174.8|14173.6|14176.8|14175.6|14165.8|14164.6|188
1614769200000|2021-03-03 11:00:00|14175.3|14174.1|14164.3|14163.1|14175.3|14174.1|14158.3|14157.1|252
1614769500000|2021-03-03 11:05:00|14164.8|14163.6|14172.8|14171.6|14174.3|14173.1|14163.3|14162.1|242
1614769800000|2021-03-03 11:10:00|14173.3|14172.1|14163.3|14162.1|14173.8|14172.6|14158.8|14157.6|166
1614770100000|2021-03-03 11:15:00|14162.3|14161.1|14168.8|14167.6|14168.8|14167.6|14160.8|14159.6|95
1614770400000|2021-03-03 11:20:00|14168.3|14167.1|14175.8|14174.6|14179.3|14178.1|14168.3|14167.1|173
1614770700000|2021-03-03 11:25:00|14175.3|14174.1|14177.8|14176.6|14180.3|14179.1|14173.8|14172.6|217
1614771000000|2021-03-03 11:30:00|14177.3|14176.1|14168.3|14167.1|14177.3|14176.1|14166.8|14165.6|463
1614771300000|2021-03-03 11:35:00|14167.8|14166.6|14167.8|14166.6|14172.3|14171.1|14164.3|14163.1|412
1614771600000|2021-03-03 11:40:00|14167.3|14166.1|14166.8|14165.6|14169.3|14168.1|14161.8|14160.6|181
1614771900000|2021-03-03 11:45:00|14166.3|14165.1|14176.3|14175.1|14177.8|14176.6|14165.3|14164.1|411
1614772200000|2021-03-03 11:50:00|14175.8|14174.6|14175.8|14174.6|14178.3|14177.1|14173.8|14172.6|137
1614772500000|2021-03-03 11:55:00|14176.3|14175.1|14173.8|14172.6|14182.3|14181.1|14170.3|14169.1|382
1614772800000|2021-03-03 12:00:00|14174.8|14173.6|14167.8|14166.6|14175.8|14174.6|14166.8|14165.6|210
1614773100000|2021-03-03 12:05:00|14168.3|14167.1|14162.8|14161.6|14169.3|14168.1|14162.8|14161.6|238
1614773400000|2021-03-03 12:10:00|14162.3|14161.1|14163.8|14162.6|14168.8|14167.6|14159.3|14158.1|223
1614773700000|2021-03-03 12:15:00|14164.3|14163.1|14165.8|14164.6|14168.3|14167.1|14163.3|14162.1|95
1614774000000|2021-03-03 12:20:00|14165.3|14164.1|14166.3|14165.1|14170.3|14169.1|14162.3|14161.1|313
1614774300000|2021-03-03 12:25:00|14166.8|14165.6|14167.3|14166.1|14171.3|14170.1|14166.3|14165.1|89
1614774600000|2021-03-03 12:30:00|14166.8|14165.6|14162.3|14161.1|14168.3|14167.1|14160.3|14159.1|155
1614774900000|2021-03-03 12:35:00|14161.8|14160.6|14152.8|14151.6|14163.8|14162.6|14149.3|14148.1|474
1614775200000|2021-03-03 12:40:00|14153.3|14152.1|14157.8|14156.6|14157.8|14156.6|14149.3|14148.1|270
1614775500000|2021-03-03 12:45:00|14157.3|14156.1|14149.3|14148.1|14158.3|14157.1|14149.3|14148.1|198
1614775800000|2021-03-03 12:50:00|14149.8|14148.6|14139.3|14138.1|14151.8|14150.6|14138.3|14137.1|423
1614776100000|2021-03-03 12:55:00|14139.8|14138.6|14140.3|14139.1|14142.3|14141.1|14137.3|14136.1|353
1614776400000|2021-03-03 13:00:00|14140.8|14139.6|14133.3|14132.1|14140.8|14139.6|14127.3|14126.1|554
1614776700000|2021-03-03 13:05:00|14133.8|14132.6|14117.3|14116.1|14134.3|14133.1|14116.3|14115.1|1082
1614777000000|2021-03-03 13:10:00|14117.8|14116.6|14116.8|14115.6|14121.8|14120.6|14111.8|14110.6|666
1614777300000|2021-03-03 13:15:00|14116.3|14115.1|14117.6|14116.4|14129.8|14128.6|14116.3|14115.1|695
1614777600000|2021-03-03 13:20:00|14118.1|14116.9|14111.6|14110.4|14118.6|14117.4|14108.1|14106.9|518
1614777900000|2021-03-03 13:25:00|14111.1|14109.9|14124.6|14123.4|14126.6|14125.4|14111.1|14109.9|394
1614778200000|2021-03-03 13:30:00|14124.1|14122.9|14076.6|14075.4|14124.1|14122.9|14071.6|14070.4|1386
1614778500000|2021-03-03 13:35:00|14076.1|14074.9|14075.1|14073.9|14082.1|14080.9|14070.1|14068.9|1138
1614778800000|2021-03-03 13:40:00|14074.6|14073.4|14051.6|14050.4|14075.1|14073.9|14039.6|14038.4|1526
1614779100000|2021-03-03 13:45:00|14050.6|14049.4|14033.6|14032.4|14051.6|14050.4|14006.6|14005.4|2395
1614779400000|2021-03-03 13:50:00|14033.1|14031.9|14056.6|14055.4|14056.6|14055.4|14022.1|14020.9|1584
1614779700000|2021-03-03 13:55:00|14056.1|14054.9|14061.1|14059.9|14065.6|14064.4|14050.6|14049.4|667
1614780000000|2021-03-03 14:00:00|14061.6|14060.4|14073.1|14071.9|14078.6|14077.4|14055.1|14053.9|804
1614780300000|2021-03-03 14:05:00|14073.6|14072.4|14075.6|14074.4|14078.6|14077.4|14064.6|14063.4|529
1614780600000|2021-03-03 14:10:00|14075.1|14073.9|14057.1|14055.9|14082.6|14081.4|14055.6|14054.4|677
1614780900000|2021-03-03 14:15:00|14056.6|14055.4|14059.1|14057.9|14068.1|14066.9|14046.6|14045.4|667
1614781200000|2021-03-03 14:20:00|14059.6|14058.4|14059.6|14058.4|14063.6|14062.4|14037.6|14036.4|452
1614781500000|2021-03-03 14:25:00|14060.1|14058.9|14055.6|14054.4|14070.1|14068.9|14055.1|14053.9|489
1614781800000|2021-03-03 14:30:00|14054.6|14053.4|14065.6|14064.4|14083.1|14081.9|14052.6|14051.4|1049
1614782100000|2021-03-03 14:35:00|14066.1|14064.9|14040.6|14039.4|14071.1|14069.9|14039.1|14037.9|727
1614782400000|2021-03-03 14:40:00|14040.1|14038.9|14042.1|14040.9|14042.1|14040.9|14026.6|14025.4|758
1614782700000|2021-03-03 14:45:00|14041.6|14040.4|14042.6|14041.4|14051.1|14049.9|14021.1|14019.9|821
1614783000000|2021-03-03 14:50:00|14043.1|14041.9|14048.1|14046.9|14057.1|14055.9|14035.1|14033.9|588
1614783300000|2021-03-03 14:55:00|14047.6|14046.4|14017.1|14015.9|14050.6|14049.4|14014.6|14013.4|469
1614783600000|2021-03-03 15:00:00|14016.6|14015.4|14024.1|14022.9|14028.6|14027.4|14008.6|14007.4|792
1614783900000|2021-03-03 15:05:00|14023.6|14022.4|14009.6|14008.4|14024.6|14023.4|13992.1|13990.9|1213
1614784200000|2021-03-03 15:10:00|14009.4|14008.2|13988.9|13987.7|14012.4|14011.2|13981.9|13980.7|1066
1614784500000|2021-03-03 15:15:00|13988.4|13987.2|13994.9|13993.7|13999.4|13998.2|13980.9|13979.7|697
1614784800000|2021-03-03 15:20:00|13995.4|13994.2|14027.4|14026.2|14028.4|14027.2|13977.9|13976.7|1141
1614785100000|2021-03-03 15:25:00|14026.9|14025.7|14009.9|14008.7|14038.4|14037.2|14007.4|14006.2|856
1614785400000|2021-03-03 15:30:00|14009.4|14008.2|14022.9|14021.7|14034.4|14033.2|13990.4|13989.2|909
1614785700000|2021-03-03 15:35:00|14022.4|14021.2|14028.9|14027.7|14031.4|14030.2|14015.9|14014.7|506
1614786000000|2021-03-03 15:40:00|14028.4|14027.2|14012.4|14011.2|14029.4|14028.2|14010.9|14009.7|527
1614786300000|2021-03-03 15:45:00|14011.9|14010.7|14026.9|14025.7|14033.9|14032.7|14003.9|14002.7|522
1614786600000|2021-03-03 15:50:00|14027.4|14026.2|14032.9|14031.7|14036.4|14035.2|14018.4|14017.2|548
1614786900000|2021-03-03 15:55:00|14031.9|14030.7|14043.4|14042.2|14049.9|14048.7|14019.9|14018.7|744
1614787200000|2021-03-03 16:00:00|14043.9|14042.7|14052.9|14051.7|14054.9|14053.7|14039.9|14038.7|668
1614787500000|2021-03-03 16:05:00|14053.4|14052.2|14056.4|14055.2|14071.9|14070.7|14050.4|14049.2|619
1614787800000|2021-03-03 16:10:00|14055.9|14054.7|14059.4|14058.2|14064.9|14063.7|14049.9|14048.7|460
1614788100000|2021-03-03 16:15:00|14059.9|14058.7|14063.4|14062.2|14065.4|14064.2|14036.9|14035.7|714
1614788400000|2021-03-03 16:20:00|14062.9|14061.7|14069.4|14068.2|14075.4|14074.2|14058.9|14057.7|522
1614788700000|2021-03-03 16:25:00|14068.9|14067.7|14075.4|14074.2|14078.4|14077.2|14067.4|14066.2|705
1614789000000|2021-03-03 16:30:00|14075.8|14073.8|14077.8|14075.8|14080.8|14078.8|14068.8|14066.8|1037
1614789300000|2021-03-03 16:35:00|14078.3|14076.3|14071.8|14069.8|14082.3|14080.3|14068.3|14066.3|738
1614789600000|2021-03-03 16:40:00|14072.3|14070.3|14065.8|14063.8|14075.3|14073.3|14059.3|14057.3|366
1614789900000|2021-03-03 16:45:00|14066.3|14064.3|14070.3|14068.3|14074.8|14072.8|14062.8|14060.8|156
1614790200000|2021-03-03 16:50:00|14069.8|14067.8|14074.8|14072.8|14079.8|14077.8|14066.8|14064.8|150
1614790500000|2021-03-03 16:55:00|14074.3|14072.3|14067.8|14065.8|14078.8|14076.8|14065.3|14063.3|102
1614790800000|2021-03-03 17:00:00|14066.3|14064.3|14069.3|14067.3|14069.3|14067.3|14063.3|14061.3|134
1614791100000|2021-03-03 17:05:00|14068.8|14066.8|14067.3|14065.3|14070.8|14068.8|14063.3|14061.3|188
1614791400000|2021-03-03 17:10:00|14066.8|14064.8|14070.3|14068.3|14071.3|14069.3|14059.8|14057.8|104
1614791700000|2021-03-03 17:15:00|14069.8|14067.8|14061.8|14059.8|14070.8|14068.8|14060.3|14058.3|65
1614792000000|2021-03-03 17:20:00|14061.3|14059.3|14054.3|14052.3|14062.8|14060.8|14052.3|14050.3|107
1614792300000|2021-03-03 17:25:00|14054.8|14052.8|14056.8|14054.8|14056.8|14054.8|14049.8|14047.8|65
1614792600000|2021-03-03 17:30:00|14056.3|14054.3|14049.8|14047.8|14058.8|14056.8|14049.8|14047.8|71
1614792900000|2021-03-03 17:35:00|14049.3|14047.3|14054.8|14052.8|14057.3|14055.3|14049.3|14047.3|46
1614793200000|2021-03-03 17:40:00|14054.3|14052.3|14052.3|14050.3|14060.8|14058.8|14050.8|14048.8|101
1614793500000|2021-03-03 17:45:00|14051.8|14049.8|14063.3|14061.3|14065.8|14063.8|14048.8|14046.8|136
1614793800000|2021-03-03 17:50:00|14063.8|14061.8|14055.3|14053.3|14066.3|14064.3|14055.3|14053.3|73
1614794100000|2021-03-03 17:55:00|14054.8|14052.8|14047.3|14045.3|14058.8|14056.8|14047.3|14045.3|104
1614794400000|2021-03-03 18:00:00|14046.8|14044.8|14049.3|14047.3|14051.8|14049.8|14045.3|14043.3|62
1614794700000|2021-03-03 18:05:00|14049.8|14047.8|14049.3|14047.3|14054.3|14052.3|14046.3|14044.3|39
1614795000000|2021-03-03 18:10:00|14049.8|14047.8|14051.8|14049.8|14057.3|14055.3|14046.3|14044.3|73
1614795300000|2021-03-03 18:15:00|14051.3|14049.3|14069.3|14067.3|14070.3|14068.3|14050.3|14048.3|119
1614795600000|2021-03-03 18:20:00|14069.8|14067.8|14067.3|14065.3|14071.3|14069.3|14066.8|14064.8|80
1614795900000|2021-03-03 18:25:00|14067.8|14065.8|14066.8|14064.8|14071.8|14069.8|14066.3|14064.3|63
1614796200000|2021-03-03 18:30:00|14067.3|14065.3|14058.3|14056.3|14067.3|14065.3|14053.8|14051.8|119
1614796500000|2021-03-03 18:35:00|14058.8|14056.8|14061.8|14059.8|14067.3|14065.3|14057.8|14055.8|82
1614796800000|2021-03-03 18:40:00|14062.3|14060.3|14057.3|14055.3|14062.3|14060.3|14054.8|14052.8|72
1614797100000|2021-03-03 18:45:00|14056.8|14054.8|14045.3|14043.3|14059.3|14057.3|14042.8|14040.8|148
1614797400000|2021-03-03 18:50:00|14044.8|14042.8|14047.3|14045.3|14053.3|14051.3|14044.8|14042.8|123
1614797700000|2021-03-03 18:55:00|14046.8|14044.8|14043.8|14041.8|14048.3|14046.3|14040.3|14038.3|151
1614798000000|2021-03-03 19:00:00|14043.3|14041.3|14035.3|14033.3|14046.3|14044.3|14034.3|14032.3|99
1614798300000|2021-03-03 19:05:00|14034.8|14032.8|14029.3|14027.3|14037.3|14035.3|14026.3|14024.3|117
1614798600000|2021-03-03 19:10:00|14029.8|14027.8|14037.3|14035.3|14037.8|14035.8|14026.3|14024.3|128
1614798900000|2021-03-03 19:15:00|14036.8|14034.8|14026.8|14024.8|14037.3|14035.3|14021.3|14019.3|87
1614799200000|2021-03-03 19:20:00|14027.3|14025.3|14026.8|14024.8|14031.3|14029.3|14022.3|14020.3|98
1614799500000|2021-03-03 19:25:00|14025.8|14023.8|14025.8|14023.8|14032.8|14030.8|14023.3|14021.3|87
1614799800000|2021-03-03 19:30:00|14025.3|14023.3|14007.3|14005.3|14028.8|14026.8|14006.8|14004.8|185
1614800100000|2021-03-03 19:35:00|14006.8|14004.8|14030.3|14028.3|14032.3|14030.3|14005.3|14003.3|298
1614800400000|2021-03-03 19:40:00|14030.8|14028.8|14032.3|14030.3|14037.3|14035.3|14028.8|14026.8|187
1614800700000|2021-03-03 19:45:00|14031.8|14029.8|14029.3|14027.3|14033.3|14031.3|14022.3|14020.3|171
1614801000000|2021-03-03 19:50:00|14029.8|14027.8|14053.8|14051.8|14055.3|14053.3|14028.3|14026.3|283
1614801300000|2021-03-03 19:55:00|14053.3|14051.3|14054.3|14052.3|14059.3|14057.3|14049.8|14047.8|183
1614801600000|2021-03-03 20:00:00|14053.8|14051.8|14047.3|14045.3|14054.8|14052.8|14043.3|14041.3|189
1614801900000|2021-03-03 20:05:00|14047.8|14045.8|14045.3|14043.3|14048.8|14046.8|14041.3|14039.3|67
1614802200000|2021-03-03 20:10:00|14045.8|14043.8|14044.3|14042.3|14053.8|14051.8|14043.3|14041.3|81
1614802500000|2021-03-03 20:15:00|14044.8|14042.8|14041.3|14039.3|14045.3|14043.3|14033.8|14031.8|116
1614802800000|2021-03-03 20:20:00|14040.8|14038.8|14029.8|14027.8|14041.3|14039.3|14027.8|14025.8|95
1614803100000|2021-03-03 20:25:00|14030.3|14028.3|14029.3|14027.3|14033.8|14031.8|14022.3|14020.3|139
1614803400000|2021-03-03 20:30:00|14028.8|14026.8|14028.3|14026.3|14033.8|14031.8|14024.8|14022.8|113
1614803700000|2021-03-03 20:35:00|14027.8|14025.8|14031.3|14029.3|14035.3|14033.3|14026.8|14024.8|109
1614804000000|2021-03-03 20:40:00|14031.8|14029.8|14041.3|14039.3|14043.3|14041.3|14029.8|14027.8|120
1614804300000|2021-03-03 20:45:00|14040.8|14038.8|14045.3|14043.3|14056.8|14054.8|14040.3|14038.3|227
1614804600000|2021-03-03 20:50:00|14044.3|14042.3|14019.3|14017.3|14044.3|14042.3|14016.8|14014.8|315
1614804900000|2021-03-03 20:55:00|14018.8|14016.8|14015.8|14013.8|14027.3|14025.3|14014.8|14012.8|361
1614805200000|2021-03-03 21:00:00|14017.3|14012.3|14017.9|14012.9|14028|14023|14008.4|14003.4|25
1614805500000|2021-03-03 21:05:00|14017.1|14012.1|14005.4|14000.4|14020|14015|14002|13997|0
1614805800000|2021-03-03 21:10:00|14007.1|14002.1|14006.6|14001.6|14008.9|14003.9|14003.6|13998.6|0
1614806100000|2021-03-03 21:15:00|14007.3|14002.3|14008.6|14003.6|14008.7|14003.7|14005.1|14000.1|0
1614806400000|2021-03-03 21:20:00|14008.7|14003.7|14010.8|14005.8|14012.4|14007.4|14008.7|14003.7|0
1614806700000|2021-03-03 21:25:00|14010.6|14005.6|14010.2|14005.2|14011.1|14006.1|14009.8|14004.8|0
1614807000000|2021-03-03 21:30:00|14010.1|14005.1|14015.8|14010.8|14016.4|14011.4|14008.5|14003.5|0
1614807300000|2021-03-03 21:35:00|14015|14010|14010.6|14005.6|14017.5|14012.5|14009.2|14004.2|0
1614807600000|2021-03-03 21:40:00|14009.7|14004.7|14004.8|13999.8|14010.7|14005.7|14003.3|13998.3|0
1614807900000|2021-03-03 21:45:00|14005.6|14000.6|14003.9|13998.9|14009.1|14004.1|14003|13998|0
1614808200000|2021-03-03 21:50:00|14004.7|13999.7|14005.7|14000.7|14007.9|14002.9|14003|13998|0
1614808500000|2021-03-03 21:55:00|14007.4|14002.4|14010.2|14005.2|14011.5|14006.5|14003.4|13998.4|0
1614808800000|2021-03-03 22:00:00|14010.1|14005.1|14010.5|14005.5|14011.9|14006.9|14009.3|14004.3|0
1614809100000|2021-03-03 22:05:00|14009.8|14004.8|14010|14005|14011.6|14006.6|14009.8|14004.8|0
1614809400000|2021-03-03 22:10:00|14010.7|14005.7|14018|14013|14018|14013|14010.7|14005.7|0
1614809700000|2021-03-03 22:15:00|14017.9|14012.9|14014.9|14009.9|14018.3|14013.3|14014.2|14009.2|0
1614810000000|2021-03-03 22:20:00|14014.6|14009.6|14015.9|14010.9|14016.7|14011.7|14014.6|14009.6|0
1614810300000|2021-03-03 22:25:00|14016.1|14011.1|14015.5|14010.5|14016.1|14011.1|14015.2|14010.2|0
1614810600000|2021-03-03 22:30:00|14015.4|14010.4|14015.6|14010.6|14015.6|14010.6|14015.2|14010.2|0
1614810900000|2021-03-03 22:35:00|14015.5|14010.5|14015|14010|14015.6|14010.6|14015|14010|0
1614811200000|2021-03-03 22:40:00|14015.1|14010.1|14015|14010|14015.1|14010.1|14015|14010|0
1614811500000|2021-03-03 22:45:00|14014.9|14009.9|14014.5|14009.5|14015.2|14010.2|14014.3|14009.3|0
1614811800000|2021-03-03 22:50:00|14015.2|14010.2|14013.5|14008.5|14015.2|14010.2|14013|14008|0
1614812100000|2021-03-03 22:55:00|14013.4|14008.4|14014.7|14009.7|14016.2|14011.2|14013.3|14008.3|0
1614812400000|2021-03-03 23:00:00|14020.8|14015.8|14016.5|14011.5|14020.8|14015.8|14004.1|13999.1|0
1614812700000|2021-03-03 23:05:00|14016.1|14011.1|14024.3|14019.3|14027.5|14022.5|14016.1|14011.1|0
1614813000000|2021-03-03 23:10:00|14025.5|14020.5|14012.1|14007.1|14026.7|14021.7|14010.5|14005.5|0
1614813300000|2021-03-03 23:15:00|14011.3|14006.3|14001|13996|14012.1|14007.1|13998.3|13993.3|0
1614813600000|2021-03-03 23:20:00|14000.6|13995.6|13978.4|13973.4|14001.9|13996.9|13975.9|13970.9|0
1614813900000|2021-03-03 23:25:00|13978.8|13973.8|13989.8|13984.8|13992|13987|13978.8|13973.8|0
1614814200000|2021-03-03 23:30:00|13990.6|13985.6|13990.2|13985.2|13999|13994|13988.6|13983.6|0
1614814500000|2021-03-03 23:35:00|13991|13986|13992.1|13987.1|13997|13992|13990.2|13985.2|0
1614814800000|2021-03-03 23:40:00|13991.3|13986.3|13994.8|13989.8|13996.5|13991.5|13985.6|13980.6|0
1614815100000|2021-03-03 23:45:00|13995.2|13990.2|13997|13992|14001|13996|13992.3|13987.3|0
1614815400000|2021-03-03 23:50:00|13996.6|13991.6|13976.6|13971.6|13996.6|13991.6|13975|13970|0
1614815700000|2021-03-03 23:55:00|13975.6|13970.6|13959.7|13954.7|13980.6|13975.6|13956.3|13951.3|0
1614816000000|2021-03-04 00:00:00|13960.5|13955.5|13971.5|13966.5|13974.1|13969.1|13952.1|13947.1|0
1614816300000|2021-03-04 00:05:00|13971.1|13966.1|13991|13986|13991|13986|13970.7|13965.7|0
1614816600000|2021-03-04 00:10:00|13990.6|13985.6|13991.7|13986.7|13999.1|13994.1|13990|13985|0
1614816900000|2021-03-04 00:15:00|13990.9|13985.9|13997.8|13993.8|14004.8|14000.8|13979.8|13975.8|79
1614817200000|2021-03-04 00:20:00|13997.3|13993.3|13999.8|13995.8|14000.8|13996.8|13993.3|13989.3|13
1614817500000|2021-03-04 00:25:00|14000.3|13996.3|13997.3|13993.3|14001.3|13997.3|13986.8|13982.8|38
1614817800000|2021-03-04 00:30:00|13997.8|13993.8|14015.8|14011.8|14015.8|14011.8|13996.3|13992.3|31
1614818100000|2021-03-04 00:35:00|14016.3|14012.3|14017.3|14013.3|14022.8|14018.8|14014.3|14010.3|18
1614818400000|2021-03-04 00:40:00|14018.8|14014.8|14020.8|14016.8|14021.3|14017.3|14009.8|14005.8|6
1614818700000|2021-03-04 00:45:00|14021.3|14017.3|14017.8|14013.8|14022.8|14018.8|14015.3|14011.3|14
1614819000000|2021-03-04 00:50:00|14018.3|14014.3|14017.8|14013.8|14019.8|14015.8|14015.3|14011.3|1
1614819300000|2021-03-04 00:55:00|14018.3|14014.3|14015.3|14011.3|14019.8|14015.8|14015.3|14011.3|4
1614819600000|2021-03-04 01:00:00|14015.8|14011.8|13998.3|13994.3|14018.8|14014.8|13994.8|13990.8|30
1614819900000|2021-03-04 01:05:00|13997.8|13993.8|14002.8|13998.8|14011.3|14007.3|13996.3|13992.3|6
1614820200000|2021-03-04 01:10:00|14003.3|13999.3|14000.3|13996.3|14007.3|14003.3|13996.8|13992.8|15
1614820500000|2021-03-04 01:15:00|14000.8|13996.8|14007.8|14003.8|14009.3|14005.3|13996.8|13992.8|7
1614820800000|2021-03-04 01:20:00|14007.3|14003.3|13997.8|13993.8|14007.8|14003.8|13996.8|13992.8|15
1614821100000|2021-03-04 01:25:00|13997.3|13993.3|13996.3|13992.3|14000.8|13996.8|13993.8|13989.8|26
1614821400000|2021-03-04 01:30:00|13996.8|13992.8|14007.8|14003.8|14009.3|14005.3|13995.8|13991.8|23
1614821700000|2021-03-04 01:35:00|14006.8|14002.8|13994.3|13990.3|14006.8|14002.8|13993.3|13989.3|33
1614822000000|2021-03-04 01:40:00|13994.8|13990.8|13995.3|13991.3|13999.3|13995.3|13989.3|13985.3|28
1614822300000|2021-03-04 01:45:00|13994.8|13990.8|13993.8|13989.8|13996.3|13992.3|13988.3|13984.3|13
1614822600000|2021-03-04 01:50:00|13993.3|13989.3|13998.3|13994.3|14002.3|13998.3|13982.8|13978.8|25
1614822900000|2021-03-04 01:55:00|13997.8|13993.8|13999.3|13995.3|13999.3|13995.3|13989.3|13985.3|13
1614823200000|2021-03-04 02:00:00|13998.8|13994.8|14006.8|14002.8|14010.3|14006.3|13994.8|13990.8|22
1614823500000|2021-03-04 02:05:00|14006.3|14002.3|13997.3|13993.3|14007.3|14003.3|13997.3|13993.3|14
1614823800000|2021-03-04 02:10:00|13997.8|13993.8|13988.3|13984.3|13998.3|13994.3|13985.8|13981.8|33
1614824100000|2021-03-04 02:15:00|13987.8|13983.8|13984.8|13980.8|13988.8|13984.8|13982.3|13978.3|14
1614824400000|2021-03-04 02:20:00|13985.3|13981.3|13978.3|13974.3|13986.3|13982.3|13977.8|13973.8|34
1614824700000|2021-03-04 02:25:00|13977.8|13973.8|13975.8|13971.8|13979.3|13975.3|13975.3|13971.3|18
1614825000000|2021-03-04 02:30:00|13976.3|13972.3|13973.8|13969.8|13980.8|13976.8|13972.8|13968.8|28
1614825300000|2021-03-04 02:35:00|13973.3|13969.3|13968.8|13964.8|13974.8|13970.8|13963.8|13959.8|80
1614825600000|2021-03-04 02:40:00|13968.3|13964.3|13979.3|13975.3|13980.3|13976.3|13967.8|13963.8|49
1614825900000|2021-03-04 02:45:00|13978.8|13974.8|13976.3|13972.3|13979.3|13975.3|13975.8|13971.8|27
1614826200000|2021-03-04 02:50:00|13975.8|13971.8|13974.3|13970.3|13975.8|13971.8|13967.3|13963.3|19
1614826500000|2021-03-04 02:55:00|13973.8|13969.8|13970.3|13966.3|13973.8|13969.8|13964.3|13960.3|30
1614826800000|2021-03-04 03:00:00|13970.8|13966.8|13974.3|13970.3|13974.3|13970.3|13967.3|13963.3|12
1614827100000|2021-03-04 03:05:00|13973.8|13969.8|13965.8|13961.8|13974.3|13970.3|13965.8|13961.8|14
1614827400000|2021-03-04 03:10:00|13966.3|13962.3|13971.3|13967.3|13974.8|13970.8|13964.8|13960.8|13
1614827700000|2021-03-04 03:15:00|13971.8|13967.8|13967.8|13963.8|13971.8|13967.8|13965.8|13961.8|17
1614828000000|2021-03-04 03:20:00|13968.8|13964.8|13971.3|13967.3|13971.8|13967.8|13964.8|13960.8|14
1614828300000|2021-03-04 03:25:00|13970.8|13966.8|13980.8|13976.8|13981.8|13977.8|13970.3|13966.3|6
1614828600000|2021-03-04 03:30:00|13980.3|13976.3|13964.3|13960.3|13980.3|13976.3|13960.8|13956.8|41
1614828900000|2021-03-04 03:35:00|13963.8|13959.8|13950.8|13946.8|13963.8|13959.8|13948.3|13944.3|62
1614829200000|2021-03-04 03:40:00|13950.3|13946.3|13948.8|13944.8|13950.3|13946.3|13942.8|13938.8|26
1614829500000|2021-03-04 03:45:00|13948.3|13944.3|13948.8|13944.8|13949.8|13945.8|13940.8|13936.8|20
1614829800000|2021-03-04 03:50:00|13948.3|13944.3|13941.8|13937.8|13948.8|13944.8|13941.8|13937.8|12
1614830100000|2021-03-04 03:55:00|13942.3|13938.3|13928.8|13924.8|13942.8|13938.8|13928.8|13924.8|51
1614830400000|2021-03-04 04:00:00|13928.3|13924.3|13919.3|13915.3|13935.8|13931.8|13913.3|13909.3|70
1614830700000|2021-03-04 04:05:00|13919.8|13915.8|13918.3|13914.3|13919.8|13915.8|13902.8|13898.8|107
1614831000000|2021-03-04 04:10:00|13918.8|13914.8|13912.8|13908.8|13921.8|13917.8|13912.3|13908.3|31
1614831300000|2021-03-04 04:15:00|13913.3|13909.3|13910.3|13906.3|13918.8|13914.8|13910.3|13906.3|60
1614831600000|2021-03-04 04:20:00|13910.8|13906.8|13924.3|13920.3|13924.8|13920.8|13910.8|13906.8|20
1614831900000|2021-03-04 04:25:00|13923.8|13919.8|13934.8|13930.8|13935.3|13931.3|13923.3|13919.3|26
1614832200000|2021-03-04 04:30:00|13935.3|13931.3|13927.8|13923.8|13939.3|13935.3|13926.8|13922.8|33
1614832500000|2021-03-04 04:35:00|13925.3|13921.3|13939.3|13935.3|13939.3|13935.3|13925.3|13921.3|24
1614832800000|2021-03-04 04:40:00|13939.8|13935.8|13945.8|13941.8|13945.8|13941.8|13939.3|13935.3|17
1614833100000|2021-03-04 04:45:00|13946.3|13942.3|13945.3|13941.3|13946.8|13942.8|13941.8|13937.8|18
1614833400000|2021-03-04 04:50:00|13944.8|13940.8|13943.3|13939.3|13944.8|13940.8|13939.8|13935.8|12
1614833700000|2021-03-04 04:55:00|13943.8|13939.8|13954.8|13950.8|13958.8|13954.8|13943.8|13939.8|50
1614834000000|2021-03-04 05:00:00|13955.3|13951.3|13971.3|13967.3|13971.3|13967.3|13955.3|13951.3|53
1614834300000|2021-03-04 05:05:00|13969.8|13965.8|13963.3|13959.3|13969.8|13965.8|13961.3|13957.3|9
1614834600000|2021-03-04 05:10:00|13962.8|13958.8|13961.8|13957.8|13968.3|13964.3|13959.8|13955.8|7
1614834900000|2021-03-04 05:15:00|13962.3|13958.3|13958.8|13954.8|13965.3|13961.3|13957.3|13953.3|16
1614835200000|2021-03-04 05:20:00|13959.3|13955.3|13967.3|13963.3|13973.3|13969.3|13958.8|13954.8|27
1614835500000|2021-03-04 05:25:00|13966.8|13962.8|13961.8|13957.8|13966.8|13962.8|13958.8|13954.8|14
1614835800000|2021-03-04 05:30:00|13961.3|13957.3|13967.3|13963.3|13968.8|13964.8|13959.8|13955.8|23
1614836100000|2021-03-04 05:35:00|13966.8|13962.8|13976.8|13972.8|13978.8|13974.8|13962.8|13958.8|38
1614836400000|2021-03-04 05:40:00|13977.3|13973.3|13970.8|13966.8|13977.3|13973.3|13968.3|13964.3|14
1614836700000|2021-03-04 05:45:00|13970.3|13966.3|13966.3|13962.3|13972.8|13968.8|13965.8|13961.8|17
1614837000000|2021-03-04 05:50:00|13966.8|13962.8|13969.8|13965.8|13973.3|13969.3|13965.8|13961.8|38
1614837300000|2021-03-04 05:55:00|13969.3|13965.3|13959.3|13955.3|13969.3|13965.3|13959.3|13955.3|21
1614837600000|2021-03-04 06:00:00|13959.8|13955.8|13973.3|13969.3|13973.8|13969.8|13959.3|13955.3|31
1614837900000|2021-03-04 06:05:00|13973.8|13969.8|13985.8|13981.8|13986.8|13982.8|13972.3|13968.3|73
1614838200000|2021-03-04 06:10:00|13985.3|13981.3|13983.8|13979.8|13991.3|13987.3|13983.8|13979.8|58
1614838500000|2021-03-04 06:15:00|13982.8|13978.8|13978.8|13974.8|13984.3|13980.3|13976.3|13972.3|65
1614838800000|2021-03-04 06:20:00|13979.3|13975.3|13972.8|13968.8|13987.3|13983.3|13972.8|13968.8|34
1614839100000|2021-03-04 06:25:00|13972.3|13968.3|13967.3|13963.3|13973.3|13969.3|13967.3|13963.3|54
1614839400000|2021-03-04 06:30:00|13967.8|13963.8|13955.3|13951.3|13971.8|13967.8|13952.3|13948.3|44
1614839700000|2021-03-04 06:35:00|13954.8|13950.8|13954.3|13950.3|13957.8|13953.8|13950.8|13946.8|53
1614840000000|2021-03-04 06:40:00|13953.8|13949.8|13952.8|13948.8|13956.8|13952.8|13948.8|13944.8|82
1614840300000|2021-03-04 06:45:00|13952.3|13948.3|13964.8|13960.8|13964.8|13960.8|13951.3|13947.3|56
1614840600000|2021-03-04 06:50:00|13964.3|13960.3|13965.3|13961.3|13966.8|13962.8|13959.3|13955.3|41
1614840900000|2021-03-04 06:55:00|13965.8|13961.8|13973.8|13969.8|13973.8|13969.8|13961.8|13957.8|64
1614841200000|2021-03-04 07:00:00|13972.8|13970.8|13992.8|13990.8|14007.3|14005.3|13966.3|13964.3|437
1614841500000|2021-03-04 07:05:00|13993.3|13991.3|14001.3|13999.3|14002.8|14000.8|13988.3|13986.3|285
1614841800000|2021-03-04 07:10:00|14001.8|13999.8|13991.3|13989.3|14004.3|14002.3|13991.3|13989.3|233
1614842100000|2021-03-04 07:15:00|13991.8|13989.8|13990.3|13988.3|13996.8|13994.8|13985.8|13983.8|180
1614842400000|2021-03-04 07:20:00|13990.8|13988.8|14001.3|13999.3|14004.8|14002.8|13989.8|13987.8|170
1614842700000|2021-03-04 07:25:00|14001.8|13999.8|13995.3|13993.3|14004.8|14002.8|13991.8|13989.8|176
1614843000000|2021-03-04 07:30:00|13995.8|13993.8|14003.3|14001.3|14004.3|14002.3|13992.3|13990.3|134
1614843300000|2021-03-04 07:35:00|14003.8|14001.8|14003.8|14001.8|14012.3|14010.3|13998.8|13996.8|200
1614843600000|2021-03-04 07:40:00|14003.3|14001.3|14010.3|14008.3|14010.8|14008.8|14002.3|14000.3|212
1614843900000|2021-03-04 07:45:00|14010.8|14008.8|14000.3|13998.3|14012.3|14010.3|13996.3|13994.3|168
1614844200000|2021-03-04 07:50:00|14001.3|13999.3|13999.3|13997.3|14003.8|14001.8|13995.3|13993.3|152
1614844500000|2021-03-04 07:55:00|13998.8|13996.8|13999.3|13997.3|14005.3|14003.3|13994.8|13992.8|237
1614844800000|2021-03-04 08:00:00|13998.9|13997.7|14032.4|14031.2|14035.4|14034.2|13996.9|13995.7|1633
1614845100000|2021-03-04 08:05:00|14031.9|14030.7|14029.4|14028.2|14047.4|14046.2|14022.4|14021.2|1822
1614845400000|2021-03-04 08:10:00|14028.9|14027.7|13992.9|13991.7|14033.9|14032.7|13987.9|13986.7|1321
1614845700000|2021-03-04 08:15:00|13993.4|13992.2|14017.4|14016.2|14017.4|14016.2|13974.9|13973.7|1634
1614846000000|2021-03-04 08:20:00|14016.9|14015.7|14006.9|14005.7|14036.9|14035.7|14005.4|14004.2|1409
1614846300000|2021-03-04 08:25:00|14006.4|14005.2|14016.4|14015.2|14020.4|14019.2|14000.4|13999.2|811
1614846600000|2021-03-04 08:30:00|14016.9|14015.7|14053.4|14052.2|14053.4|14052.2|14004.4|14003.2|1372
1614846900000|2021-03-04 08:35:00|14052.4|14051.2|14049.9|14048.7|14059.4|14058.2|14036.4|14035.2|1279
1614847200000|2021-03-04 08:40:00|14049.7|14048.5|14042.7|14041.5|14060.2|14059|14038.2|14037|1113
1614847500000|2021-03-04 08:45:00|14043.2|14042|14027.2|14026|14047.7|14046.5|14027.2|14026|477
1614847800000|2021-03-04 08:50:00|14027.7|14026.5|14025.7|14024.5|14027.7|14026.5|14007.2|14006|817
1614848100000|2021-03-04 08:55:00|14026.2|14025|14031.2|14030|14036.2|14035|14023.2|14022|683
1614848400000|2021-03-04 09:00:00|14032.2|14031|14032.7|14031.5|14039.7|14038.5|14015.2|14014|729
1614848700000|2021-03-04 09:05:00|14032.2|14031|14022.2|14021|14037.2|14036|14015.2|14014|286
1614849000000|2021-03-04 09:10:00|14022.7|14021.5|14017.7|14016.5|14032.2|14031|14013.2|14012|403
1614849300000|2021-03-04 09:15:00|14017.2|14016|14028.7|14027.5|14029.7|14028.5|14016.2|14015|182
1614849600000|2021-03-04 09:20:00|14028.2|14027|14008.2|14007|14029.2|14028|14007.7|14006.5|480
1614849900000|2021-03-04 09:25:00|14007.7|14006.5|14007.7|14006.5|14012.7|14011.5|14000.2|13999|510
1614850200000|2021-03-04 09:30:00|14008.2|14007|13999.2|13998|14015.2|14014|13999.2|13998|385
1614850500000|2021-03-04 09:35:00|13999.7|13998.5|14021.2|14020|14023.2|14022|13999.2|13998|324
1614850800000|2021-03-04 09:40:00|14020.7|14019.5|13994.2|13993|14021.2|14020|13992.2|13991|436
1614851100000|2021-03-04 09:45:00|13994.7|13993.5|14009.2|14008|14011.7|14010.5|13992.2|13991|310
1614851400000|2021-03-04 09:50:00|14008.7|14007.5|14021.2|14020|14022.2|14021|14006.7|14005.5|343
1614851700000|2021-03-04 09:55:00|14021.7|14020.5|14021.7|14020.5|14030.2|14029|14018.7|14017.5|348
1614852000000|2021-03-04 10:00:00|14022.2|14021|14026.7|14025.5|14028.7|14027.5|14018.7|14017.5|305
1614852300000|2021-03-04 10:05:00|14027.2|14026|14013.7|14012.5|14030.2|14029|14010.7|14009.5|468
1614852600000|2021-03-04 10:10:00|14013.2|14012|14000.7|13999.5|14022.2|14021|13998.2|13997|417
1614852900000|2021-03-04 10:15:00|14001.7|14000.5|13985.2|13984|14003.7|14002.5|13984.2|13983|639
1614853200000|2021-03-04 10:20:00|13985.7|13984.5|13990.7|13989.5|14002.7|14001.5|13981.2|13980|528
1614853500000|2021-03-04 10:25:00|13990.2|13989|13979.2|13978|13990.2|13989|13971.7|13970.5|574
1614853800000|2021-03-04 10:30:00|13978.7|13977.5|13987.7|13986.5|13993.2|13992|13972.7|13971.5|578
1614854100000|2021-03-04 10:35:00|13988.2|13987|13970.7|13969.5|13988.7|13987.5|13963.2|13962|790
1614854400000|2021-03-04 10:40:00|13971.2|13970|13967.2|13966|13972.2|13971|13958.7|13957.5|553
1614854700000|2021-03-04 10:45:00|13966.7|13965.5|13977.2|13976|13980.2|13979|13958.7|13957.5|419
1614855000000|2021-03-04 10:50:00|13976.7|13975.5|13990.7|13989.5|13991.2|13990|13974.2|13973|284
1614855300000|2021-03-04 10:55:00|13990.2|13989|14003.2|14002|14006.2|14005|13990.2|13989|548
1614855600000|2021-03-04 11:00:00|14003.7|14002.5|14002.2|14001|14007.7|14006.5|13999.2|13998|255
1614855900000|2021-03-04 11:05:00|14001.7|14000.5|14007.2|14006|14008.2|14007|14000.7|13999.5|302
1614856200000|2021-03-04 11:10:00|14006.7|14005.5|13986.2|13985|14007.7|14006.5|13978.7|13977.5|538
1614856500000|2021-03-04 11:15:00|13986.7|13985.5|13982.7|13981.5|13992.7|13991.5|13981.7|13980.5|222
1614856800000|2021-03-04 11:20:00|13983.2|13982|13989.7|13988.5|13994.7|13993.5|13976.2|13975|485
1614857100000|2021-03-04 11:25:00|13989.2|13988|13975.7|13974.5|13989.7|13988.5|13975.2|13974|217
1614857400000|2021-03-04 11:30:00|13976.2|13975|13980.7|13979.5|13986.7|13985.5|13969.2|13968|293
1614857700000|2021-03-04 11:35:00|13981.2|13980|13997.2|13996|14000.7|13999.5|13972.7|13971.5|706
1614858000000|2021-03-04 11:40:00|13996.7|13995.5|13988.2|13987|14000.7|13999.5|13984.2|13983|165
1614858300000|2021-03-04 11:45:00|13987.7|13986.5|13996.7|13995.5|14003.2|14002|13987.7|13986.5|213
1614858600000|2021-03-04 11:50:00|13997.2|13996|14013.7|14012.5|14016.2|14015|13996.2|13995|442
1614858900000|2021-03-04 11:55:00|14014.2|14013|14012.2|14011|14021.7|14020.5|14010.2|14009|243
1614859200000|2021-03-04 12:00:00|14012.7|14011.5|14009.2|14008|14021.2|14020|14008.7|14007.5|243
1614859500000|2021-03-04 12:05:00|14009.7|14008.5|14014.2|14013|14015.7|14014.5|14001.2|14000|225
1614859800000|2021-03-04 12:10:00|14013.7|14012.5|14025.7|14024.5|14027.2|14026|14013.7|14012.5|212
1614860100000|2021-03-04 12:15:00|14025.2|14024|14027.7|14026.5|14031.7|14030.5|14023.2|14022|266
1614860400000|2021-03-04 12:20:00|14027.2|14026|14034.7|14033.5|14035.2|14034|14022.2|14021|244
1614860700000|2021-03-04 12:25:00|14034.2|14033|14029.7|14028.5|14034.7|14033.5|14025.2|14024|250
1614861000000|2021-03-04 12:30:00|14030.2|14029|14007.2|14006|14033.2|14032|14007.2|14006|585
1614861300000|2021-03-04 12:35:00|14007.7|14006.5|14024.7|14023.5|14026.7|14025.5|14007.7|14006.5|305
1614861600000|2021-03-04 12:40:00|14025.2|14024|14029.2|14028|14031.2|14030|14023.2|14022|187
1614861900000|2021-03-04 12:45:00|14029.7|14028.5|14029.6|14028.4|14034.7|14033.5|14024.7|14023.5|245
1614862200000|2021-03-04 12:50:00|14029.1|14027.9|14036.6|14035.4|14038.1|14036.9|14028.1|14026.9|205
1614862500000|2021-03-04 12:55:00|14036.1|14034.9|14032.1|14030.9|14037.1|14035.9|14026.6|14025.4|282
1614862800000|2021-03-04 13:00:00|14032.6|14031.4|14033.6|14032.4|14039.1|14037.9|14030.1|14028.9|391
1614863100000|2021-03-04 13:05:00|14034.1|14032.9|14032.1|14030.9|14036.6|14035.4|14028.1|14026.9|176
1614863400000|2021-03-04 13:10:00|14031.6|14030.4|14036.1|14034.9|14044.6|14043.4|14029.1|14027.9|259
1614863700000|2021-03-04 13:15:00|14035.6|14034.4|14043.1|14041.9|14045.1|14043.9|14035.1|14033.9|210
1614864000000|2021-03-04 13:20:00|14043.6|14042.4|14057.6|14056.4|14062.1|14060.9|14041.1|14039.9|685
1614864300000|2021-03-04 13:25:00|14058.1|14056.9|14048.1|14046.9|14059.6|14058.4|14047.1|14045.9|293
1614864600000|2021-03-04 13:30:00|14049.1|14047.9|14053.6|14052.4|14065.1|14063.9|14047.1|14045.9|509
1614864900000|2021-03-04 13:35:00|14053.1|14051.9|14058.1|14056.9|14062.1|14060.9|14052.1|14050.9|241
1614865200000|2021-03-04 13:40:00|14057.6|14056.4|14060.1|14058.9|14069.1|14067.9|14057.1|14055.9|249
1614865500000|2021-03-04 13:45:00|14059.6|14058.4|14061.1|14059.9|14067.1|14065.9|14058.6|14057.4|229
1614865800000|2021-03-04 13:50:00|14061.6|14060.4|14058.6|14057.4|14065.6|14064.4|14054.1|14052.9|219
1614866100000|2021-03-04 13:55:00|14059.1|14057.9|14063.6|14062.4|14066.1|14064.9|14055.6|14054.4|238
1614866400000|2021-03-04 14:00:00|14064.1|14062.9|14055.6|14054.4|14068.1|14066.9|14051.1|14049.9|284
1614866700000|2021-03-04 14:05:00|14056.1|14054.9|14043.6|14042.4|14058.6|14057.4|14041.1|14039.9|309
1614867000000|2021-03-04 14:10:00|14044.1|14042.9|14052.6|14051.4|14055.6|14054.4|14042.6|14041.4|190
1614867300000|2021-03-04 14:15:00|14053.1|14051.9|14047.1|14045.9|14056.1|14054.9|14046.6|14045.4|125
1614867600000|2021-03-04 14:20:00|14047.6|14046.4|14049.6|14048.4|14053.1|14051.9|14044.6|14043.4|207
1614867900000|2021-03-04 14:25:00|14050.1|14048.9|14046.1|14044.9|14051.6|14050.4|14044.1|14042.9|167
1614868200000|2021-03-04 14:30:00|14045.6|14044.4|14083.1|14081.9|14083.1|14081.9|14041.6|14040.4|995
1614868500000|2021-03-04 14:35:00|14082.6|14081.4|14089.6|14088.4|14097.6|14096.4|14082.1|14080.9|977
1614868800000|2021-03-04 14:40:00|14090.1|14088.9|14081.6|14080.4|14094.1|14092.9|14078.1|14076.9|549
1614869100000|2021-03-04 14:45:00|14082.1|14080.9|14039.1|14037.9|14087.1|14085.9|14038.1|14036.9|986
1614869400000|2021-03-04 14:50:00|14039.6|14038.4|14046.1|14044.9|14053.1|14051.9|14035.1|14033.9|1026
1614869700000|2021-03-04 14:55:00|14045.6|14044.4|14040.6|14039.4|14050.1|14048.9|14026.1|14024.9|653
1614870000000|2021-03-04 15:00:00|14040.1|14038.9|14012.6|14011.4|14044.1|14042.9|14009.6|14008.4|1115
1614870300000|2021-03-04 15:05:00|14012.1|14010.9|14003.1|14001.9|14020.1|14018.9|14003.1|14001.9|1012
1614870600000|2021-03-04 15:10:00|14003.8|14002.6|14020.8|14019.6|14020.8|14019.6|13999.3|13998.1|658
1614870900000|2021-03-04 15:15:00|14020.3|14019.1|14016.8|14015.6|14032.3|14031.1|14014.3|14013.1|839
1614871200000|2021-03-04 15:20:00|14016.3|14015.1|14040.8|14039.6|14045.8|14044.6|14015.8|14014.6|705
1614871500000|2021-03-04 15:25:00|14041.3|14040.1|14036.8|14035.6|14042.3|14041.1|14023.8|14022.6|604
1614871800000|2021-03-04 15:30:00|14037.8|14036.6|14042.8|14041.6|14049.8|14048.6|14033.8|14032.6|440
1614872100000|2021-03-04 15:35:00|14042.3|14041.1|14054.8|14053.6|14057.3|14056.1|14040.3|14039.1|557
1614872400000|2021-03-04 15:40:00|14054.3|14053.1|14052.8|14051.6|14055.8|14054.6|14040.3|14039.1|333
1614872700000|2021-03-04 15:45:00|14053.3|14052.1|14059.3|14058.1|14067.8|14066.6|14052.3|14051.1|468
1614873000000|2021-03-04 15:50:00|14058.8|14057.6|14040.8|14039.6|14067.8|14066.6|14038.8|14037.6|548
1614873300000|2021-03-04 15:55:00|14040.3|14039.1|14056.3|14055.1|14064.8|14063.6|14037.8|14036.6|532
1614873600000|2021-03-04 16:00:00|14056.8|14055.6|14059.3|14058.1|14066.8|14065.6|14050.8|14049.6|466
1614873900000|2021-03-04 16:05:00|14059.8|14058.6|14050.8|14049.6|14063.3|14062.1|14041.8|14040.6|656
1614874200000|2021-03-04 16:10:00|14051.3|14050.1|14032.3|14031.1|14057.8|14056.6|14031.3|14030.1|462
1614874500000|2021-03-04 16:15:00|14033.3|14032.1|14055.8|14054.6|14059.3|14058.1|14031.8|14030.6|385
1614874800000|2021-03-04 16:20:00|14055.3|14054.1|14062.3|14061.1|14064.8|14063.6|14052.3|14051.1|449
1614875100000|2021-03-04 16:25:00|14061.8|14060.6|14058.8|14057.6|14070.8|14069.6|14049.8|14048.6|1042
1614875400000|2021-03-04 16:30:00|14059.2|14057.2|14056.7|14054.7|14080.2|14078.2|14054.2|14052.2|1485
1614875700000|2021-03-04 16:35:00|14056.2|14054.2|14083.2|14081.2|14085.2|14083.2|14053.2|14051.2|747
1614876000000|2021-03-04 16:40:00|14081.7|14079.7|14093.2|14091.2|14096.7|14094.7|14079.7|14077.7|510
1614876300000|2021-03-04 16:45:00|14092.7|14090.7|14091.2|14089.2|14098.7|14096.7|14084.7|14082.7|421
1614876600000|2021-03-04 16:50:00|14091.7|14089.7|14089.7|14087.7|14093.2|14091.2|14082.2|14080.2|264
1614876900000|2021-03-04 16:55:00|14089.2|14087.2|14081.7|14079.7|14090.7|14088.7|14080.2|14078.2|223
1614877200000|2021-03-04 17:00:00|14082.2|14080.2|14094.7|14092.7|14097.2|14095.2|14082.2|14080.2|166
1614877500000|2021-03-04 17:05:00|14095.2|14093.2|14094.7|14092.7|14095.2|14093.2|14083.7|14081.7|189
1614877800000|2021-03-04 17:10:00|14094.2|14092.2|14066.2|14064.2|14094.7|14092.7|14059.7|14057.7|547
1614878100000|2021-03-04 17:15:00|14066.7|14064.7|14075.2|14073.2|14089.2|14087.2|14063.7|14061.7|310
1614878400000|2021-03-04 17:20:00|14074.7|14072.7|14042.7|14040.7|14084.2|14082.2|14037.7|14035.7|768
1614878700000|2021-03-04 17:25:00|14042.2|14040.2|14043.2|14041.2|14043.7|14041.7|14018.7|14016.7|759
1614879000000|2021-03-04 17:30:00|14042.7|14040.7|14019.7|14017.7|14043.7|14041.7|14017.2|14015.2|682
1614879300000|2021-03-04 17:35:00|14019.2|14017.2|14045.7|14043.7|14047.7|14045.7|14013.2|14011.2|480
1614879600000|2021-03-04 17:40:00|14045.2|14043.2|14033.2|14031.2|14055.2|14053.2|14030.2|14028.2|330
1614879900000|2021-03-04 17:45:00|14032.7|14030.7|14018.7|14016.7|14033.2|14031.2|14014.2|14012.2|273
1614880200000|2021-03-04 17:50:00|14018.2|14016.2|14005.2|14003.2|14032.7|14030.7|14004.2|14002.2|475
1614880500000|2021-03-04 17:55:00|14004.7|14002.7|14000.7|13998.7|14006.7|14004.7|13987.7|13985.7|770
1614880800000|2021-03-04 18:00:00|14000.2|13998.2|14024.7|14022.7|14025.2|14023.2|13991.7|13989.7|463
1614881100000|2021-03-04 18:05:00|14024.2|14022.2|14003.7|14001.7|14024.2|14022.2|13999.7|13997.7|481
1614881400000|2021-03-04 18:10:00|14004.2|14002.2|13993.2|13991.2|14006.7|14004.7|13992.2|13990.2|365
1614881700000|2021-03-04 18:15:00|13992.7|13990.7|14004.2|14002.2|14011.2|14009.2|13986.2|13984.2|330
1614882000000|2021-03-04 18:20:00|14004.7|14002.7|13992.7|13990.7|14004.7|14002.7|13982.2|13980.2|457
1614882300000|2021-03-04 18:25:00|13992.2|13990.2|14005.2|14003.2|14006.7|14004.7|13979.7|13977.7|455
1614882600000|2021-03-04 18:30:00|14004.7|14002.7|13988.2|13986.2|14005.2|14003.2|13983.7|13981.7|291
1614882900000|2021-03-04 18:35:00|13987.7|13985.7|13996.7|13994.7|14005.2|14003.2|13984.7|13982.7|284
1614883200000|2021-03-04 18:40:00|13996.2|13994.2|13983.7|13981.7|14000.7|13998.7|13979.2|13977.2|315
1614883500000|2021-03-04 18:45:00|13983.2|13981.2|13955.7|13953.7|13984.2|13982.2|13954.7|13952.7|490
1614883800000|2021-03-04 18:50:00|13955.2|13953.2|13944.7|13942.7|13958.2|13956.2|13924.7|13922.7|740
1614884100000|2021-03-04 18:55:00|13944.2|13942.2|13938.7|13936.7|13957.7|13955.7|13934.2|13932.2|701
1614884400000|2021-03-04 19:00:00|13937.7|13935.7|13957.7|13955.7|13963.7|13961.7|13936.7|13934.7|676
1614884700000|2021-03-04 19:05:00|13955.7|13953.7|13980.7|13978.7|13985.7|13983.7|13948.7|13946.7|568
1614885000000|2021-03-04 19:10:00|13981.2|13979.2|13966.2|13964.2|13981.2|13979.2|13962.7|13960.7|303
1614885300000|2021-03-04 19:15:00|13966.7|13964.7|13975.7|13973.7|13978.7|13976.7|13957.2|13955.2|200
1614885600000|2021-03-04 19:20:00|13976.2|13974.2|13984.7|13982.7|13985.2|13983.2|13974.2|13972.2|217
1614885900000|2021-03-04 19:25:00|13984.2|13982.2|13987.7|13985.7|13997.2|13995.2|13984.2|13982.2|343
1614886200000|2021-03-04 19:30:00|13987.2|13985.2|13967.7|13965.7|13989.7|13987.7|13965.7|13963.7|358
1614886500000|2021-03-04 19:35:00|13968.2|13966.2|13962.7|13960.7|13973.2|13971.2|13951.7|13949.7|319
1614886800000|2021-03-04 19:40:00|13963.2|13961.2|13988.7|13986.7|13990.7|13988.7|13958.7|13956.7|253
1614887100000|2021-03-04 19:45:00|13988.2|13986.2|13993.7|13991.7|14003.2|14001.2|13976.7|13974.7|471
1614887400000|2021-03-04 19:50:00|13994.2|13992.2|13994.7|13992.7|13998.7|13996.7|13977.7|13975.7|299
1614887700000|2021-03-04 19:55:00|13995.2|13993.2|13992.7|13990.7|13998.7|13996.7|13987.7|13985.7|183
1614888000000|2021-03-04 20:00:00|13992.2|13990.2|13975.7|13973.7|13997.7|13995.7|13974.7|13972.7|208
1614888300000|2021-03-04 20:05:00|13976.2|13974.2|13968.7|13966.7|13984.7|13982.7|13968.7|13966.7|139
1614888600000|2021-03-04 20:10:00|13968.2|13966.2|13970.2|13968.2|13975.7|13973.7|13961.7|13959.7|187
1614888900000|2021-03-04 20:15:00|13969.7|13967.7|13970.7|13968.7|13977.2|13975.2|13961.7|13959.7|241
1614889200000|2021-03-04 20:20:00|13970.2|13968.2|13959.7|13957.7|13971.7|13969.7|13956.2|13954.2|271
1614889500000|2021-03-04 20:25:00|13959.2|13957.2|13982.7|13980.7|13984.7|13982.7|13955.7|13953.7|266
1614889800000|2021-03-04 20:30:00|13982.2|13980.2|13983.2|13981.2|13995.2|13993.2|13976.7|13974.7|215
1614890100000|2021-03-04 20:35:00|13982.7|13980.7|13964.7|13962.7|13990.7|13988.7|13958.7|13956.7|201
1614890400000|2021-03-04 20:40:00|13964.2|13962.2|13979.7|13977.7|13992.7|13990.7|13963.7|13961.7|331
1614890700000|2021-03-04 20:45:00|13979.2|13977.2|13979.7|13977.7|13993.2|13991.2|13970.2|13968.2|238
1614891000000|2021-03-04 20:50:00|13980.2|13978.2|13968.7|13966.7|13990.7|13988.7|13966.7|13964.7|291
1614891300000|2021-03-04 20:55:00|13968.2|13966.2|13983.2|13981.2|13984.2|13982.2|13965.2|13963.2|348
1614891600000|2021-03-04 21:00:00|13988.6|13983.6|13989.4|13984.4|14001.8|13996.8|13981|13976|13
1614891900000|2021-03-04 21:05:00|13990.2|13985.2|13983.4|13978.4|13995.8|13990.8|13982.2|13977.2|0
1614892200000|2021-03-04 21:10:00|13982.5|13977.5|13989.4|13984.4|13991.8|13986.8|13979.4|13974.4|0
1614892500000|2021-03-04 21:15:00|13989.5|13984.5|13988|13983|13990.4|13985.4|13987.7|13982.7|0
1614892800000|2021-03-04 21:20:00|13988.1|13983.1|13989.2|13984.2|13989.2|13984.2|13987.1|13982.1|0
1614893100000|2021-03-04 21:25:00|13989.4|13984.4|13989.1|13984.1|13990.2|13985.2|13987.7|13982.7|0
1614893400000|2021-03-04 21:30:00|13987.9|13982.9|13991.8|13986.8|13991.8|13986.8|13981.1|13976.1|0
1614893700000|2021-03-04 21:35:00|13990.9|13985.9|13992.6|13987.6|13994.5|13989.5|13988.5|13983.5|0
1614894000000|2021-03-04 21:40:00|13990.9|13985.9|13989.3|13984.3|13991.8|13986.8|13988.4|13983.4|0
1614894300000|2021-03-04 21:45:00|13990.1|13985.1|13981.1|13976.1|13990.1|13985.1|13979.3|13974.3|0
1614894600000|2021-03-04 21:50:00|13980.2|13975.2|13972.2|13967.2|13981.1|13976.1|13972.2|13967.2|0
1614894900000|2021-03-04 21:55:00|13971.3|13966.3|13971.2|13966.2|13974|13969|13968.8|13963.8|0
1614895200000|2021-03-04 22:00:00|13971.1|13966.1|13972.5|13967.5|13972.8|13967.8|13971.1|13966.1|0
1614895500000|2021-03-04 22:05:00|13972.4|13967.4|13973.1|13968.1|13973.9|13968.9|13972.4|13967.4|0
1614895800000|2021-03-04 22:10:00|13973.4|13968.4|13970.2|13965.2|13973.4|13968.4|13969.6|13964.6|0
1614896100000|2021-03-04 22:15:00|13970.6|13965.6|13972|13967|13972.1|13967.1|13970.6|13965.6|0
1614896400000|2021-03-04 22:20:00|13972.1|13967.1|13972.1|13967.1|13972.1|13967.1|13969.4|13964.4|0
1614896700000|2021-03-04 22:25:00|13972.2|13967.2|13973.6|13968.6|13973.6|13968.6|13972.2|13967.2|0
1614897000000|2021-03-04 22:30:00|13974|13969|13971.1|13966.1|13974.1|13969.1|13971.1|13966.1|0
1614897300000|2021-03-04 22:35:00|13970.9|13965.9|13972.8|13967.8|13972.8|13967.8|13970.4|13965.4|0
1614897600000|2021-03-04 22:40:00|13972.9|13967.9|13970|13965|13973.3|13968.3|13969.5|13964.5|0
1614897900000|2021-03-04 22:45:00|13971.2|13966.2|13966.4|13961.4|13971.3|13966.3|13966.2|13961.2|0
1614898200000|2021-03-04 22:50:00|13966.3|13961.3|13962.6|13957.6|13967.7|13962.7|13962.6|13957.6|0
1614898500000|2021-03-04 22:55:00|13962.7|13957.7|13963.7|13958.7|13965|13960|13961|13956|0
1614898800000|2021-03-04 23:00:00|13967.6|13962.6|13955.8|13950.8|13972.8|13967.8|13953|13948|0
1614899100000|2021-03-04 23:05:00|13956.7|13951.7|13957.6|13952.6|13963.7|13958.7|13951.1|13946.1|0
1614899400000|2021-03-04 23:10:00|13958|13953|13978.3|13973.3|13984.2|13979.2|13957.6|13952.6|0
1614899700000|2021-03-04 23:15:00|13979.2|13974.2|13962.4|13957.4|13982.1|13977.1|13962.4|13957.4|0
1614900000000|2021-03-04 23:20:00|13961.6|13956.6|13959.9|13954.9|13967.4|13962.4|13949|13944|0
1614900300000|2021-03-04 23:25:00|13959.1|13954.1|13962.5|13957.5|13962.5|13957.5|13950.7|13945.7|0
1614900600000|2021-03-04 23:30:00|13962.1|13957.1|13973|13968|13973.4|13968.4|13955|13950|0
1614900900000|2021-03-04 23:35:00|13973.4|13968.4|13962.4|13957.4|13973.4|13968.4|13959.7|13954.7|0
1614901200000|2021-03-04 23:40:00|13962.5|13957.5|13959.9|13954.9|13970.9|13965.9|13959.5|13954.5|0
1614901500000|2021-03-04 23:45:00|13959.5|13954.5|13949.2|13944.2|13959.5|13954.5|13945.6|13940.6|0
1614901800000|2021-03-04 23:50:00|13950|13945|13949.8|13944.8|13956.7|13951.7|13948.4|13943.4|0
1614902100000|2021-03-04 23:55:00|13950.7|13945.7|13951.9|13946.9|13959.2|13954.2|13947.6|13942.6|0
1614902400000|2021-03-05 00:00:00|13950.2|13945.2|13941.8|13936.8|13957.6|13952.6|13941.8|13936.8|0
1614902700000|2021-03-05 00:05:00|13940.9|13935.9|13929.1|13924.1|13948.5|13943.5|13927.2|13922.2|0
1614903000000|2021-03-05 00:10:00|13928.3|13923.3|13927.6|13922.6|13932.5|13927.5|13922|13917|0
1614903300000|2021-03-05 00:15:00|13928|13923|13910.7|13906.7|13931|13926|13903.2|13899.2|121
1614903600000|2021-03-05 00:20:00|13911.2|13907.2|13901.2|13897.2|13915.2|13911.2|13896.2|13892.2|50
1614903900000|2021-03-05 00:25:00|13902.2|13898.2|13914.2|13910.2|13914.2|13910.2|13896.7|13892.7|31
1614904200000|2021-03-05 00:30:00|13913.7|13909.7|13899.2|13895.2|13916.2|13912.2|13898.2|13894.2|29
1614904500000|2021-03-05 00:35:00|13898.7|13894.7|13901.7|13897.7|13901.7|13897.7|13896.2|13892.2|20
1614904800000|2021-03-05 00:40:00|13902.2|13898.2|13911.2|13907.2|13912.2|13908.2|13898.2|13894.2|25
1614905100000|2021-03-05 00:45:00|13910.7|13906.7|13911.2|13907.2|13913.7|13909.7|13903.7|13899.7|37
1614905400000|2021-03-05 00:50:00|13910.7|13906.7|13916.2|13912.2|13916.2|13912.2|13909.7|13905.7|15
1614905700000|2021-03-05 00:55:00|13915.7|13911.7|13905.2|13901.2|13915.7|13911.7|13903.7|13899.7|22
1614906000000|2021-03-05 01:00:00|13906.2|13902.2|13900.2|13896.2|13906.7|13902.7|13896.2|13892.2|30
1614906300000|2021-03-05 01:05:00|13900.7|13896.7|13884.7|13880.7|13901.2|13897.2|13880.7|13876.7|34
1614906600000|2021-03-05 01:10:00|13884.2|13880.2|13875.2|13871.2|13885.7|13881.7|13872.2|13868.2|43
1614906900000|2021-03-05 01:15:00|13874.7|13870.7|13881.7|13877.7|13888.2|13884.2|13873.7|13869.7|37
1614907200000|2021-03-05 01:20:00|13881.2|13877.2|13889.2|13885.2|13890.7|13886.7|13870.7|13866.7|27
1614907500000|2021-03-05 01:25:00|13888.2|13884.2|13894.7|13890.7|13895.2|13891.2|13883.2|13879.2|42
1614907800000|2021-03-05 01:30:00|13894.2|13890.2|13885.7|13881.7|13894.2|13890.2|13876.7|13872.7|38
1614908100000|2021-03-05 01:35:00|13885.2|13881.2|13909.2|13905.2|13909.7|13905.7|13884.2|13880.2|24
1614908400000|2021-03-05 01:40:00|13909.7|13905.7|13913.7|13909.7|13913.7|13909.7|13900.2|13896.2|31
1614908700000|2021-03-05 01:45:00|13913.2|13909.2|13926.2|13922.2|13926.2|13922.2|13907.2|13903.2|52
1614909000000|2021-03-05 01:50:00|13925.7|13921.7|13916.7|13912.7|13926.7|13922.7|13912.2|13908.2|31
1614909300000|2021-03-05 01:55:00|13916.2|13912.2|13908.2|13904.2|13916.2|13912.2|13908.2|13904.2|23
1614909600000|2021-03-05 02:00:00|13907.7|13903.7|13899.7|13895.7|13908.7|13904.7|13896.2|13892.2|24
1614909900000|2021-03-05 02:05:00|13899.2|13895.2|13890.7|13886.7|13905.7|13901.7|13888.7|13884.7|22
1614910200000|2021-03-05 02:10:00|13891.2|13887.2|13904.7|13900.7|13905.7|13901.7|13889.7|13885.7|18
1614910500000|2021-03-05 02:15:00|13905.2|13901.2|13904.2|13900.2|13909.2|13905.2|13901.2|13897.2|14
1614910800000|2021-03-05 02:20:00|13904.7|13900.7|13919.2|13915.2|13922.7|13918.7|13904.7|13900.7|31
1614911100000|2021-03-05 02:25:00|13919.7|13915.7|13911.2|13907.2|13923.7|13919.7|13909.2|13905.2|17
1614911400000|2021-03-05 02:30:00|13910.7|13906.7|13921.2|13917.2|13926.2|13922.2|13903.2|13899.2|38
1614911700000|2021-03-05 02:35:00|13921.7|13917.7|13922.7|13918.7|13926.2|13922.2|13914.7|13910.7|13
1614912000000|2021-03-05 02:40:00|13923.2|13919.2|13922.7|13918.7|13924.2|13920.2|13918.2|13914.2|17
1614912300000|2021-03-05 02:45:00|13923.2|13919.2|13939.7|13935.7|13939.7|13935.7|13923.2|13919.2|14
1614912600000|2021-03-05 02:50:00|13940.2|13936.2|13939.2|13935.2|13943.2|13939.2|13937.7|13933.7|21
1614912900000|2021-03-05 02:55:00|13938.7|13934.7|13945.7|13941.7|13947.7|13943.7|13937.7|13933.7|25
1614913200000|2021-03-05 03:00:00|13946.2|13942.2|13951.7|13947.7|13955.7|13951.7|13944.2|13940.2|45
1614913500000|2021-03-05 03:05:00|13951.2|13947.2|13942.7|13938.7|13953.7|13949.7|13939.7|13935.7|34
1614913800000|2021-03-05 03:10:00|13943.2|13939.2|13953.7|13949.7|13954.7|13950.7|13942.7|13938.7|39
1614914100000|2021-03-05 03:15:00|13953.2|13949.2|13941.7|13937.7|13955.2|13951.2|13941.7|13937.7|27
1614914400000|2021-03-05 03:20:00|13942.2|13938.2|13941.2|13937.2|13945.2|13941.2|13940.2|13936.2|18
1614914700000|2021-03-05 03:25:00|13942.7|13938.7|13940.7|13936.7|13945.2|13941.2|13936.2|13932.2|20
1614915000000|2021-03-05 03:30:00|13941.2|13937.2|13969.2|13965.2|13969.7|13965.7|13939.2|13935.2|60
1614915300000|2021-03-05 03:35:00|13968.7|13964.7|13971.7|13967.7|13975.2|13971.2|13966.2|13962.2|21
1614915600000|2021-03-05 03:40:00|13972.2|13968.2|13966.2|13962.2|13972.7|13968.7|13960.7|13956.7|31
1614915900000|2021-03-05 03:45:00|13966.7|13962.7|13965.7|13961.7|13978.7|13974.7|13965.7|13961.7|17
1614916200000|2021-03-05 03:50:00|13966.2|13962.2|13981.7|13977.7|13984.7|13980.7|13965.2|13961.2|41
1614916500000|2021-03-05 03:55:00|13981.2|13977.2|13994.2|13990.2|13995.2|13991.2|13978.7|13974.7|58
1614916800000|2021-03-05 04:00:00|13994.7|13990.7|13980.7|13976.7|13996.2|13992.2|13978.2|13974.2|38
1614917100000|2021-03-05 04:05:00|13981.2|13977.2|13983.7|13979.7|13989.2|13985.2|13981.2|13977.2|19
1614917400000|2021-03-05 04:10:00|13984.2|13980.2|13982.7|13978.7|13990.2|13986.2|13981.2|13977.2|42
1614917700000|2021-03-05 04:15:00|13982.2|13978.2|13977.7|13973.7|13982.7|13978.7|13975.7|13971.7|20
1614918000000|2021-03-05 04:20:00|13977.2|13973.2|13986.7|13982.7|13987.2|13983.2|13975.7|13971.7|9
1614918300000|2021-03-05 04:25:00|13987.2|13983.2|13994.2|13990.2|14000.2|13996.2|13986.7|13982.7|35
1614918600000|2021-03-05 04:30:00|13994.7|13990.7|13990.2|13986.2|14001.2|13997.2|13990.2|13986.2|28
1614918900000|2021-03-05 04:35:00|13989.7|13985.7|13990.7|13986.7|13992.2|13988.2|13989.2|13985.2|4
1614919200000|2021-03-05 04:40:00|13990.2|13986.2|13981.7|13977.7|13990.2|13986.2|13981.7|13977.7|13
1614919500000|2021-03-05 04:45:00|13981.2|13977.2|13985.2|13981.2|13988.2|13984.2|13979.7|13975.7|11
1614919800000|2021-03-05 04:50:00|13985.7|13981.7|13976.2|13972.2|13989.2|13985.2|13975.7|13971.7|25
1614920100000|2021-03-05 04:55:00|13975.7|13971.7|13960.2|13956.2|13975.7|13971.7|13958.2|13954.2|48
1614920400000|2021-03-05 05:00:00|13960.7|13956.7|13970.7|13966.7|13974.2|13970.2|13960.2|13956.2|30
1614920700000|2021-03-05 05:05:00|13970.2|13966.2|13969.7|13965.7|13972.7|13968.7|13956.2|13952.2|36
1614921000000|2021-03-05 05:10:00|13967.7|13963.7|13961.7|13957.7|13968.2|13964.2|13957.2|13953.2|14
1614921300000|2021-03-05 05:15:00|13962.2|13958.2|13964.7|13960.7|13967.2|13963.2|13958.2|13954.2|20
1614921600000|2021-03-05 05:20:00|13964.2|13960.2|13969.2|13965.2|13969.2|13965.2|13960.2|13956.2|15
1614921900000|2021-03-05 05:25:00|13967.2|13963.2|13961.2|13957.2|13968.2|13964.2|13961.2|13957.2|14
1614922200000|2021-03-05 05:30:00|13961.7|13957.7|13978.7|13974.7|13980.7|13976.7|13959.7|13955.7|29
1614922500000|2021-03-05 05:35:00|13979.2|13975.2|13985.7|13981.7|13987.2|13983.2|13976.7|13972.7|49
1614922800000|2021-03-05 05:40:00|13986.2|13982.2|13989.2|13985.2|13990.2|13986.2|13985.7|13981.7|46
1614923100000|2021-03-05 05:45:00|13988.7|13984.7|13996.7|13992.7|13998.7|13994.7|13987.2|13983.2|53
1614923400000|2021-03-05 05:50:00|13997.2|13993.2|14003.2|13999.2|14004.2|14000.2|13995.7|13991.7|51
1614923700000|2021-03-05 05:55:00|14002.7|13998.7|14007.2|14003.2|14014.2|14010.2|13999.7|13995.7|94
1614924000000|2021-03-05 06:00:00|14006.7|14002.7|14004.2|14000.2|14011.7|14007.7|14001.2|13997.2|73
1614924300000|2021-03-05 06:05:00|14006.2|14002.2|13995.7|13991.7|14009.2|14005.2|13991.7|13987.7|50
1614924600000|2021-03-05 06:10:00|13995.2|13991.2|13990.2|13986.2|13998.7|13994.7|13984.2|13980.2|36
1614924900000|2021-03-05 06:15:00|13989.7|13985.7|13995.2|13991.2|13997.7|13993.7|13989.7|13985.7|10
1614925200000|2021-03-05 06:20:00|13994.7|13990.7|13981.7|13977.7|13994.7|13990.7|13981.7|13977.7|22
1614925500000|2021-03-05 06:25:00|13982.2|13978.2|13987.2|13983.2|13987.7|13983.7|13981.2|13977.2|24
1614925800000|2021-03-05 06:30:00|13985.7|13981.7|13984.7|13980.7|13988.2|13984.2|13984.7|13980.7|8
1614926100000|2021-03-05 06:35:00|13984.2|13980.2|13978.2|13974.2|13986.2|13982.2|13974.7|13970.7|64
1614926400000|2021-03-05 06:40:00|13978.7|13974.7|13982.7|13978.7|13985.2|13981.2|13977.7|13973.7|17
1614926700000|2021-03-05 06:45:00|13983.2|13979.2|13978.7|13974.7|13984.2|13980.2|13977.7|13973.7|23
1614927000000|2021-03-05 06:50:00|13979.2|13975.2|13985.7|13981.7|13987.7|13983.7|13979.2|13975.2|29
1614927300000|2021-03-05 06:55:00|13985.2|13981.2|14002.2|13998.2|14002.2|13998.2|13985.2|13981.2|33
1614927600000|2021-03-05 07:00:00|14001.2|13999.2|13998.7|13996.7|14016.2|14014.2|13994.2|13992.2|337
1614927900000|2021-03-05 07:05:00|13998.2|13996.2|13983.2|13981.2|14000.2|13998.2|13974.7|13972.7|328
1614928200000|2021-03-05 07:10:00|13983.7|13981.7|13983.7|13981.7|13985.7|13983.7|13975.2|13973.2|139
1614928500000|2021-03-05 07:15:00|13983.2|13981.2|13995.7|13993.7|13997.7|13995.7|13981.7|13979.7|232
1614928800000|2021-03-05 07:20:00|13996.2|13994.2|13975.7|13973.7|13996.7|13994.7|13974.2|13972.2|336
1614929100000|2021-03-05 07:25:00|13975.2|13973.2|13985.2|13983.2|13988.2|13986.2|13975.2|13973.2|288
1614929400000|2021-03-05 07:30:00|13985.7|13983.7|13991.2|13989.2|14002.2|14000.2|13977.7|13975.7|451
1614929700000|2021-03-05 07:35:00|13991.7|13989.7|13995.7|13993.7|13996.7|13994.7|13980.2|13978.2|278
1614930000000|2021-03-05 07:40:00|13995.2|13993.2|13978.7|13976.7|13995.7|13993.7|13975.7|13973.7|230
1614930300000|2021-03-05 07:45:00|13979.2|13977.2|13986.7|13984.7|13989.2|13987.2|13975.2|13973.2|277
1614930600000|2021-03-05 07:50:00|13987.2|13985.2|13998.7|13996.7|14000.2|13998.2|13979.7|13977.7|277
1614930900000|2021-03-05 07:55:00|13999.2|13997.2|13996.7|13994.7|13999.2|13997.2|13983.7|13981.7|442
1614931200000|2021-03-05 08:00:00|13996.2|13994.2|13965.8|13964.6|13999.3|13998.1|13957.8|13956.6|2183
1614931500000|2021-03-05 08:05:00|13965.3|13964.1|13921.8|13920.6|13968.8|13967.6|13910.3|13909.1|2072
1614931800000|2021-03-05 08:10:00|13921.3|13920.1|13927.8|13926.6|13951.8|13950.6|13906.3|13905.1|1810
1614932100000|2021-03-05 08:15:00|13926.8|13925.6|13925.8|13924.6|13941.3|13940.1|13912.8|13911.6|1291
1614932400000|2021-03-05 08:20:00|13925.3|13924.1|13891.3|13890.1|13925.8|13924.6|13888.8|13887.6|1828
1614932700000|2021-03-05 08:25:00|13891.8|13890.6|13931.8|13930.6|13931.8|13930.6|13877.8|13876.6|1914
1614933000000|2021-03-05 08:30:00|13930.8|13929.6|13890.3|13889.1|13931.8|13930.6|13882.8|13881.6|1569
1614933300000|2021-03-05 08:35:00|13889.8|13888.6|13901.8|13900.6|13909.8|13908.6|13865.8|13864.6|1513
1614933600000|2021-03-05 08:40:00|13902.3|13901.1|13921.8|13920.6|13923.3|13922.1|13887.8|13886.6|1149
1614933900000|2021-03-05 08:45:00|13922.3|13921.1|13940.1|13938.9|13945.1|13943.9|13907.8|13906.6|1427
1614934200000|2021-03-05 08:50:00|13939.6|13938.4|13940.6|13939.4|13960.6|13959.4|13924.1|13922.9|1182
1614934500000|2021-03-05 08:55:00|13941.1|13939.9|13942.6|13941.4|13958.6|13957.4|13931.1|13929.9|810
1614934800000|2021-03-05 09:00:00|13942.1|13940.9|13956.6|13955.4|13959.1|13957.9|13929.6|13928.4|823
1614935100000|2021-03-05 09:05:00|13957.1|13955.9|13951.1|13949.9|13967.1|13965.9|13951.1|13949.9|761
1614935400000|2021-03-05 09:10:00|13951.6|13950.4|13912.1|13910.9|13955.1|13953.9|13912.1|13910.9|922
1614935700000|2021-03-05 09:15:00|13912.6|13911.4|13907.1|13905.9|13916.1|13914.9|13897.1|13895.9|875
1614936000000|2021-03-05 09:20:00|13908.6|13907.4|13921.6|13920.4|13930.1|13928.9|13900.6|13899.4|757
1614936300000|2021-03-05 09:25:00|13922.1|13920.9|13901.1|13899.9|13924.1|13922.9|13899.1|13897.9|530
1614936600000|2021-03-05 09:30:00|13902.1|13900.9|13905.1|13903.9|13907.6|13906.4|13889.6|13888.4|741
1614936900000|2021-03-05 09:35:00|13904.6|13903.4|13925.6|13924.4|13929.1|13927.9|13897.1|13895.9|591
1614937200000|2021-03-05 09:40:00|13925.1|13923.9|13928.6|13927.4|13931.1|13929.9|13908.6|13907.4|462
1614937500000|2021-03-05 09:45:00|13928.1|13926.9|13927.6|13926.4|13929.1|13927.9|13913.1|13911.9|299
1614937800000|2021-03-05 09:50:00|13927.1|13925.9|13937.1|13935.9|13938.6|13937.4|13925.1|13923.9|316
1614938100000|2021-03-05 09:55:00|13936.6|13935.4|13941.6|13940.4|13942.1|13940.9|13930.1|13928.9|312
1614938400000|2021-03-05 10:00:00|13942.1|13940.9|13940.6|13939.4|13944.6|13943.4|13927.1|13925.9|447
1614938700000|2021-03-05 10:05:00|13940.1|13938.9|13923.6|13922.4|13941.1|13939.9|13918.1|13916.9|324
1614939000000|2021-03-05 10:10:00|13924.1|13922.9|13938.1|13936.9|13940.6|13939.4|13917.6|13916.4|306
1614939300000|2021-03-05 10:15:00|13939.1|13937.9|13949.1|13947.9|13953.1|13951.9|13939.1|13937.9|388
1614939600000|2021-03-05 10:20:00|13948.6|13947.4|13946.6|13945.4|13953.1|13951.9|13938.1|13936.9|287
1614939900000|2021-03-05 10:25:00|13946.1|13944.9|13951.1|13949.9|13952.1|13950.9|13939.1|13937.9|292
1614940200000|2021-03-05 10:30:00|13951.6|13950.4|13948.1|13946.9|13951.6|13950.4|13932.6|13931.4|376
1614940500000|2021-03-05 10:35:00|13948.6|13947.4|13953.1|13951.9|13957.1|13955.9|13946.1|13944.9|307
1614940800000|2021-03-05 10:40:00|13953.6|13952.4|13955.6|13954.4|13959.1|13957.9|13950.1|13948.9|234
1614941100000|2021-03-05 10:45:00|13956.1|13954.9|13956.6|13955.4|13959.1|13957.9|13951.1|13949.9|168
1614941400000|2021-03-05 10:50:00|13956.1|13954.9|13953.1|13951.9|13959.1|13957.9|13950.6|13949.4|242
1614941700000|2021-03-05 10:55:00|13952.6|13951.4|13949.6|13948.4|13960.1|13958.9|13947.1|13945.9|208
1614942000000|2021-03-05 11:00:00|13950.1|13948.9|13959.6|13958.4|13962.1|13960.9|13945.1|13943.9|609
1614942300000|2021-03-05 11:05:00|13959.1|13957.9|13966.1|13964.9|13969.6|13968.4|13952.1|13950.9|302
1614942600000|2021-03-05 11:10:00|13965.6|13964.4|13971.6|13970.4|13976.1|13974.9|13964.1|13962.9|285
1614942900000|2021-03-05 11:15:00|13972.1|13970.9|13964.6|13963.4|13977.1|13975.9|13961.1|13959.9|242
1614943200000|2021-03-05 11:20:00|13965.1|13963.9|13967.6|13966.4|13970.6|13969.4|13960.1|13958.9|472
1614943500000|2021-03-05 11:25:00|13967.1|13965.9|13978.6|13977.4|13979.1|13977.9|13963.1|13961.9|182
1614943800000|2021-03-05 11:30:00|13979.1|13977.9|13983.1|13981.9|13985.1|13983.9|13975.1|13973.9|459
1614944100000|2021-03-05 11:35:00|13983.6|13982.4|13986.6|13985.4|13992.6|13991.4|13982.1|13980.9|529
1614944400000|2021-03-05 11:40:00|13987.1|13985.9|13973.6|13972.4|13988.1|13986.9|13971.1|13969.9|223
1614944700000|2021-03-05 11:45:00|13974.1|13972.9|13980.6|13979.4|13984.6|13983.4|13973.6|13972.4|227
1614945000000|2021-03-05 11:50:00|13981.1|13979.9|13985.6|13984.4|13987.6|13986.4|13980.1|13978.9|173
1614945300000|2021-03-05 11:55:00|13985.1|13983.9|13968.6|13967.4|13986.6|13985.4|13968.1|13966.9|213
1614945600000|2021-03-05 12:00:00|13968.1|13966.9|13970.6|13969.4|13976.6|13975.4|13966.6|13965.4|305
1614945900000|2021-03-05 12:05:00|13971.1|13969.9|13959.6|13958.4|13977.6|13976.4|13959.1|13957.9|304
1614946200000|2021-03-05 12:10:00|13960.1|13958.9|13966.6|13965.4|13970.1|13968.9|13960.1|13958.9|335
1614946500000|2021-03-05 12:15:00|13967.1|13965.9|13970.1|13968.9|13971.6|13970.4|13963.1|13961.9|149
1614946800000|2021-03-05 12:20:00|13969.6|13968.4|13982.1|13980.9|13982.1|13980.9|13967.1|13965.9|178
1614947100000|2021-03-05 12:25:00|13981.6|13980.4|13992.6|13991.4|13992.6|13991.4|13978.6|13977.4|332
1614947400000|2021-03-05 12:30:00|13993.1|13991.9|13982.6|13981.4|13996.1|13994.9|13982.1|13980.9|507
1614947700000|2021-03-05 12:35:00|13982.1|13980.9|13985.6|13984.4|13990.6|13989.4|13980.1|13978.9|379
1614948000000|2021-03-05 12:40:00|13986.1|13984.9|13977.6|13976.4|13986.6|13985.4|13969.6|13968.4|179
1614948300000|2021-03-05 12:45:00|13977.1|13975.9|13971.9|13970.7|13979.8|13978.6|13969.9|13968.7|107
1614948600000|2021-03-05 12:50:00|13972.9|13971.7|13979.9|13978.7|13986.9|13985.7|13971.4|13970.2|359
1614948900000|2021-03-05 12:55:00|13980.4|13979.2|13984.4|13983.2|13988.9|13987.7|13977.9|13976.7|131
1614949200000|2021-03-05 13:00:00|13984.9|13983.7|13984.9|13983.7|13991.9|13990.7|13983.4|13982.2|223
1614949500000|2021-03-05 13:05:00|13983.9|13982.7|13975.4|13974.2|13985.4|13984.2|13971.4|13970.2|289
1614949800000|2021-03-05 13:10:00|13974.9|13973.7|13969.9|13968.7|13978.9|13977.7|13967.4|13966.2|207
1614950100000|2021-03-05 13:15:00|13970.4|13969.2|13967.9|13966.7|13975.4|13974.2|13964.9|13963.7|244
1614950400000|2021-03-05 13:20:00|13968.4|13967.2|13976.4|13975.2|13977.4|13976.2|13968.4|13967.2|282
1614950700000|2021-03-05 13:25:00|13975.9|13974.7|13981.9|13980.7|13984.9|13983.7|13972.4|13971.2|305
1614951000000|2021-03-05 13:30:00|13982.4|13981.2|13967.4|13966.2|13982.9|13981.7|13937.4|13936.2|1798
1614951300000|2021-03-05 13:35:00|13966.4|13965.2|13985.9|13984.7|13991.4|13990.2|13962.9|13961.7|741
1614951600000|2021-03-05 13:40:00|13984.9|13983.7|14020.4|14019.2|14026.9|14025.7|13973.9|13972.7|1759
1614951900000|2021-03-05 13:45:00|14020.9|14019.7|14036.4|14035.2|14038.9|14037.7|14018.4|14017.2|1127
1614952200000|2021-03-05 13:50:00|14035.9|14034.7|14039.4|14038.2|14046.9|14045.7|14024.4|14023.2|920
1614952500000|2021-03-05 13:55:00|14039.9|14038.7|14022.4|14021.2|14044.9|14043.7|14021.9|14020.7|473
1614952800000|2021-03-05 14:00:00|14022.9|14021.7|14037.9|14036.7|14049.4|14048.2|14021.9|14020.7|818
1614953100000|2021-03-05 14:05:00|14038.4|14037.2|14058.9|14057.7|14058.9|14057.7|14037.4|14036.2|682
1614953400000|2021-03-05 14:10:00|14058.4|14057.2|14057.4|14056.2|14058.9|14057.7|14045.4|14044.2|511
1614953700000|2021-03-05 14:15:00|14056.9|14055.7|14060.9|14059.7|14070.9|14069.7|14052.9|14051.7|926
1614954000000|2021-03-05 14:20:00|14061.4|14060.2|14040.9|14039.7|14065.9|14064.7|14039.9|14038.7|580
1614954300000|2021-03-05 14:25:00|14041.4|14040.2|14046.9|14045.7|14052.4|14051.2|14040.4|14039.2|373
1614954600000|2021-03-05 14:30:00|14047.9|14046.7|14031.4|14030.2|14050.4|14049.2|14025.9|14024.7|1035
1614954900000|2021-03-05 14:35:00|14030.9|14029.7|14018.4|14017.2|14039.9|14038.7|14014.4|14013.2|1129
1614955200000|2021-03-05 14:40:00|14017.4|14016.2|14025.4|14024.2|14035.4|14034.2|14013.9|14012.7|755
1614955500000|2021-03-05 14:45:00|14025.9|14024.7|14014.4|14013.2|14050.9|14049.7|14013.4|14012.2|896
1614955800000|2021-03-05 14:50:00|14013.9|14012.7|14006.4|14005.2|14033.9|14032.7|14002.4|14001.2|1080
1614956100000|2021-03-05 14:55:00|14006.9|14005.7|14010.4|14009.2|14015.9|14014.7|13991.9|13990.7|1219
1614956400000|2021-03-05 15:00:00|14009.9|14008.7|14014.4|14013.2|14018.4|14017.2|13998.4|13997.2|749
1614956700000|2021-03-05 15:05:00|14014.9|14013.7|14018.9|14017.7|14042.4|14041.2|14013.4|14012.2|952
1614957000000|2021-03-05 15:10:00|14018.1|14016.9|13995.6|13994.4|14035.1|14033.9|13987.1|13985.9|1057
1614957300000|2021-03-05 15:15:00|13996.1|13994.9|13983.1|13981.9|14003.6|14002.4|13978.6|13977.4|1152
1614957600000|2021-03-05 15:20:00|13982.6|13981.4|13977.1|13975.9|13987.1|13985.9|13958.1|13956.9|1298
1614957900000|2021-03-05 15:25:00|13977.6|13976.4|13972.1|13970.9|14007.1|14005.9|13971.1|13969.9|865
1614958200000|2021-03-05 15:30:00|13971.6|13970.4|13967.1|13965.9|13988.6|13987.4|13956.6|13955.4|1016
1614958500000|2021-03-05 15:35:00|13967.6|13966.4|13959.6|13958.4|13992.1|13990.9|13951.6|13950.4|1121
1614958800000|2021-03-05 15:40:00|13958.6|13957.4|13965.1|13963.9|13981.6|13980.4|13956.1|13954.9|908
1614959100000|2021-03-05 15:45:00|13964.1|13962.9|13973.6|13972.4|13982.1|13980.9|13952.6|13951.4|692
1614959400000|2021-03-05 15:50:00|13973.1|13971.9|13988.1|13986.9|13991.6|13990.4|13967.1|13965.9|631
1614959700000|2021-03-05 15:55:00|13987.6|13986.4|13964.6|13963.4|13994.6|13993.4|13963.1|13961.9|692
1614960000000|2021-03-05 16:00:00|13965.1|13963.9|13961.6|13960.4|13974.1|13972.9|13950.1|13948.9|804
1614960300000|2021-03-05 16:05:00|13962.1|13960.9|13954.1|13952.9|13970.1|13968.9|13947.1|13945.9|614
1614960600000|2021-03-05 16:10:00|13954.6|13953.4|13950.6|13949.4|13970.1|13968.9|13949.1|13947.9|552
1614960900000|2021-03-05 16:15:00|13950.1|13948.9|13955.1|13953.9|13964.1|13962.9|13945.1|13943.9|619
1614961200000|2021-03-05 16:20:00|13954.1|13952.9|13943.6|13942.4|13960.1|13958.9|13942.6|13941.4|937
1614961500000|2021-03-05 16:25:00|13944.1|13942.9|13923.1|13921.9|13945.1|13943.9|13909.1|13907.9|2068
1614961800000|2021-03-05 16:30:00|13921.6|13920.4|13919.5|13917.5|13957|13955|13917.5|13915.5|2565
1614962100000|2021-03-05 16:35:00|13921|13919|13942.5|13940.5|13956|13954|13920.5|13918.5|1298
1614962400000|2021-03-05 16:40:00|13942|13940|13955|13953|13956.5|13954.5|13917.5|13915.5|508
1614962700000|2021-03-05 16:45:00|13954.5|13952.5|13942|13940|13958.5|13956.5|13933|13931|359
1614963000000|2021-03-05 16:50:00|13941.5|13939.5|13932|13930|13948.5|13946.5|13930|13928|433
1614963300000|2021-03-05 16:55:00|13932.5|13930.5|13963.5|13961.5|13967.5|13965.5|13929|13927|421
1614963600000|2021-03-05 17:00:00|13963|13961|13968|13966|13973.5|13971.5|13956.5|13954.5|351
1614963900000|2021-03-05 17:05:00|13967.5|13965.5|13955|13953|13969.5|13967.5|13952.5|13950.5|181
1614964200000|2021-03-05 17:10:00|13954.5|13952.5|13958|13956|13967|13965|13952.5|13950.5|134
1614964500000|2021-03-05 17:15:00|13958.5|13956.5|13971|13969|13974|13972|13955.5|13953.5|236
1614964800000|2021-03-05 17:20:00|13970.5|13968.5|13987.5|13985.5|13990|13988|13966|13964|289
1614965100000|2021-03-05 17:25:00|13988|13986|13992.5|13990.5|13996.5|13994.5|13981.5|13979.5|314
1614965400000|2021-03-05 17:30:00|13992|13990|13996|13994|14005.5|14003.5|13989.5|13987.5|299
1614965700000|2021-03-05 17:35:00|13995.5|13993.5|14000.5|13998.5|14003|14001|13982.5|13980.5|330
1614966000000|2021-03-05 17:40:00|14001|13999|14010|14008|14012.5|14010.5|13993|13991|243
1614966300000|2021-03-05 17:45:00|14009.5|14007.5|14005|14003|14016|14014|14000.5|13998.5|239
1614966600000|2021-03-05 17:50:00|14004.5|14002.5|13996|13994|14006.5|14004.5|13992|13990|261
1614966900000|2021-03-05 17:55:00|13995.5|13993.5|13998|13996|14004|14002|13991.5|13989.5|197
1614967200000|2021-03-05 18:00:00|13997.5|13995.5|13984|13982|14008|14006|13979.5|13977.5|307
1614967500000|2021-03-05 18:05:00|13984.5|13982.5|14002.5|14000.5|14007|14005|13983.5|13981.5|124
1614967800000|2021-03-05 18:10:00|14003|14001|14004.5|14002.5|14006.5|14004.5|13992|13990|168
1614968100000|2021-03-05 18:15:00|14005|14003|14017|14015|14017.5|14015.5|14001|13999|383
1614968400000|2021-03-05 18:20:00|14017.5|14015.5|14012.5|14010.5|14017.5|14015.5|14005.5|14003.5|197
1614968700000|2021-03-05 18:25:00|14013|14011|14010.5|14008.5|14015|14013|13998|13996|214
1614969000000|2021-03-05 18:30:00|14011|14009|14012|14010|14015|14013|14002|14000|136
1614969300000|2021-03-05 18:35:00|14011.5|14009.5|14016.5|14014.5|14020|14018|14007|14005|194
1614969600000|2021-03-05 18:40:00|14017|14015|14013.5|14011.5|14024|14022|14011.5|14009.5|225
1614969900000|2021-03-05 18:45:00|14013|14011|14018|14016|14022|14020|14012.5|14010.5|80
1614970200000|2021-03-05 18:50:00|14017.5|14015.5|14003.5|14001.5|14023.5|14021.5|14001.5|13999.5|131
1614970500000|2021-03-05 18:55:00|14004|14002|14010|14008|14010.5|14008.5|14002|14000|142
1614970800000|2021-03-05 19:00:00|14010.5|14008.5|14003|14001|14016|14014|14000.5|13998.5|138
1614971100000|2021-03-05 19:05:00|14002.5|14000.5|14000|13998|14005|14003|13996|13994|106
1614971400000|2021-03-05 19:10:00|13999.5|13997.5|14006|14004|14006|14004|13996.5|13994.5|107
1614971700000|2021-03-05 19:15:00|14006.5|14004.5|13996|13994|14009.5|14007.5|13991|13989|119
1614972000000|2021-03-05 19:20:00|13996.5|13994.5|14005|14003|14007|14005|13992|13990|133
1614972300000|2021-03-05 19:25:00|14004.5|14002.5|14014|14012|14016|14014|14004|14002|107
1614972600000|2021-03-05 19:30:00|14014.5|14012.5|14022|14020|14023.5|14021.5|14014|14012|155
1614972900000|2021-03-05 19:35:00|14022.5|14020.5|14020|14018|14026.5|14024.5|14019.5|14017.5|136
1614973200000|2021-03-05 19:40:00|14020.5|14018.5|14012|14010|14024.5|14022.5|14008|14006|119
1614973500000|2021-03-05 19:45:00|14011.5|14009.5|14020|14018|14022|14020|14007|14005|99
1614973800000|2021-03-05 19:50:00|14020.5|14018.5|14026|14024|14026.5|14024.5|14017|14015|66
1614974100000|2021-03-05 19:55:00|14025.5|14023.5|14031|14029|14034.5|14032.5|14024|14022|147
1614974400000|2021-03-05 20:00:00|14031.5|14029.5|14043.5|14041.5|14044|14042|14031|14029|205
1614974700000|2021-03-05 20:05:00|14043|14041|14038|14036|14049|14047|14035|14033|168
1614975000000|2021-03-05 20:10:00|14037.5|14035.5|14036|14034|14041|14039|14028.5|14026.5|116
1614975300000|2021-03-05 20:15:00|14036.5|14034.5|14037|14035|14047|14045|14029.5|14027.5|192
1614975600000|2021-03-05 20:20:00|14036.5|14034.5|14042.5|14040.5|14043.5|14041.5|14034|14032|152
1614975900000|2021-03-05 20:25:00|14043|14041|14040|14038|14046|14044|14033.5|14031.5|175
1614976200000|2021-03-05 20:30:00|14040.5|14038.5|14043|14041|14044|14042|14033.5|14031.5|104
1614976500000|2021-03-05 20:35:00|14043.5|14041.5|14050.5|14048.5|14052|14050|14041|14039|165
1614976800000|2021-03-05 20:40:00|14051|14049|14045|14043|14051.5|14049.5|14039|14037|171
1614977100000|2021-03-05 20:45:00|14045.5|14043.5|14051|14049|14052.5|14050.5|14032|14030|238
1614977400000|2021-03-05 20:50:00|14050.5|14048.5|14052|14050|14058.5|14056.5|14047|14045|293
1614977700000|2021-03-05 20:55:00|14052.5|14050.5|14053.5|14051.5|14059.5|14057.5|14044.5|14042.5|277
1614978000000|2021-03-05 21:00:00|14053|14048|14057.2|14052.2|14068.5|14063.5|14050.1|14045.1|20
1614978300000|2021-03-05 21:05:00|14056.3|14051.3|14059.6|14054.6|14059.6|14054.6|14048|14043|0
1614978600000|2021-03-05 21:10:00|14058.8|14053.8|14050.9|14045.9|14060.3|14055.3|14049.5|14044.5|0
1614978900000|2021-03-05 21:15:00|14051.2|14046.2|14055.6|14050.6|14056|14051|14048.4|14043.4|0
1614979200000|2021-03-05 21:20:00|14055.5|14050.5|14061.2|14056.2|14061.2|14056.2|14053.6|14048.6|0
1614979500000|2021-03-05 21:25:00|14061.3|14056.3|14062.2|14057.2|14062.3|14057.3|14060.5|14055.5|0
1614979800000|2021-03-05 21:30:00|14056.4|14051.4|14058.6|14053.6|14059.4|14054.4|14049|14044|0
1614980100000|2021-03-05 21:35:00|14057.8|14052.8|14051.1|14046.1|14057.8|14052.8|14048.7|14043.7|0
1614980400000|2021-03-05 21:40:00|14050.3|14045.3|14060.3|14055.3|14060.3|14055.3|14050.3|14045.3|0
1614980700000|2021-03-05 21:45:00|14061.1|14056.1|14054|14049|14061.2|14056.2|14054|14049|0
1614981000000|2021-03-05 21:50:00|14053.2|14048.2|14056.7|14051.7|14059.2|14054.2|14053.2|14048.2|0
1614981300000|2021-03-05 21:55:00|14055.9|14050.9|14063.7|14058.7|14065.5|14060.5|14054.2|14049.2|0
1615158000000|2021-03-07 23:00:00|14128.2|14123.2|14143.1|14138.1|14145.8|14140.8|14119.4|14114.4|0
1615158300000|2021-03-07 23:05:00|14143.6|14138.6|14125.1|14120.1|14146|14141|14124.5|14119.5|0
1615158600000|2021-03-07 23:10:00|14126|14121|14122.6|14117.6|14135.5|14130.5|14122|14117|0
1615158900000|2021-03-07 23:15:00|14122.2|14117.2|14114.3|14109.3|14133|14128|14110.1|14105.1|0
1615159200000|2021-03-07 23:20:00|14114.7|14109.7|14123.6|14118.6|14124.8|14119.8|14114.3|14109.3|0
1615159500000|2021-03-07 23:25:00|14123.2|14118.2|14120.2|14115.2|14126.1|14121.1|14117.8|14112.8|0
1615159800000|2021-03-07 23:30:00|14120.6|14115.6|14113.8|14108.8|14131|14126|14108.7|14103.7|0
1615160100000|2021-03-07 23:35:00|14113|14108|14107.6|14102.6|14113|14108|14106.9|14101.9|0
1615160400000|2021-03-07 23:40:00|14107.1|14102.1|14109.9|14104.9|14115.6|14110.6|14102.6|14097.6|0
1615160700000|2021-03-07 23:45:00|14110.3|14105.3|14097|14092|14110.3|14105.3|14095.5|14090.5|0
1615161000000|2021-03-07 23:50:00|14096.5|14091.5|14090.5|14085.5|14100.8|14095.8|14086.1|14081.1|0
1615161300000|2021-03-07 23:55:00|14090.9|14085.9|14096.8|14091.8|14102.5|14097.5|14090.9|14085.9|0
1615161600000|2021-03-08 00:00:00|14097.2|14092.2|14088|14083|14097.6|14092.6|14082.7|14077.7|0
1615161900000|2021-03-08 00:05:00|14087.2|14082.2|14080.3|14075.3|14087.9|14082.9|14078|14073|0
1615162200000|2021-03-08 00:10:00|14079.9|14074.9|14061.1|14056.1|14084.9|14079.9|14058.8|14053.8|0
1615162500000|2021-03-08 00:15:00|14061.5|14056.5|14048.5|14044.5|14074|14070|14044.5|14040.5|125
1615162800000|2021-03-08 00:20:00|14049|14045|14059.5|14055.5|14062|14058|14049|14045|25
1615163100000|2021-03-08 00:25:00|14057|14053|14053|14049|14061|14057|14050|14046|22
1615163400000|2021-03-08 00:30:00|14052|14048|14052.5|14048.5|14058|14054|14045.5|14041.5|15
1615163700000|2021-03-08 00:35:00|14052|14048|14054|14050|14057.5|14053.5|14050|14046|4
1615164000000|2021-03-08 00:40:00|14054.5|14050.5|14063|14059|14065|14061|14054.5|14050.5|10
1615164300000|2021-03-08 00:45:00|14064|14060|14075.5|14071.5|14080.5|14076.5|14064|14060|35
1615164600000|2021-03-08 00:50:00|14076|14072|14071|14067|14080.5|14076.5|14064.5|14060.5|24
1615164900000|2021-03-08 00:55:00|14070.5|14066.5|14072|14068|14077|14073|14068|14064|12
1615165200000|2021-03-08 01:00:00|14072.5|14068.5|14070|14066|14085|14081|14066|14062|35
1615165500000|2021-03-08 01:05:00|14070.5|14066.5|14078|14074|14081.5|14077.5|14068|14064|10
1615165800000|2021-03-08 01:10:00|14078.5|14074.5|14079|14075|14086.5|14082.5|14077|14073|53
1615166100000|2021-03-08 01:15:00|14077.5|14073.5|14050.5|14046.5|14077.5|14073.5|14050.5|14046.5|43
1615166400000|2021-03-08 01:20:00|14051|14047|14048.5|14044.5|14058|14054|14046.5|14042.5|64
1615166700000|2021-03-08 01:25:00|14048|14044|14051.5|14047.5|14054|14050|14044|14040|18
1615167000000|2021-03-08 01:30:00|14052|14048|14058.5|14054.5|14060.5|14056.5|14050|14046|26
1615167300000|2021-03-08 01:35:00|14059|14055|14052|14048|14065.5|14061.5|14051|14047|30
1615167600000|2021-03-08 01:40:00|14051.5|14047.5|14052.5|14048.5|14055.5|14051.5|14044.5|14040.5|26
1615167900000|2021-03-08 01:45:00|14053|14049|14063|14059|14068|14064|14053|14049|19
1615168200000|2021-03-08 01:50:00|14062.5|14058.5|14062.5|14058.5|14063.5|14059.5|14059.5|14055.5|12
1615168500000|2021-03-08 01:55:00|14063|14059|14065|14061|14070|14066|14060.5|14056.5|17
1615168800000|2021-03-08 02:00:00|14065.5|14061.5|14064|14060|14068|14064|14061|14057|2
1615169100000|2021-03-08 02:05:00|14063.5|14059.5|14066.5|14062.5|14066.5|14062.5|14060|14056|25
1615169400000|2021-03-08 02:10:00|14066|14062|14044.5|14040.5|14066.5|14062.5|14043|14039|78
1615169700000|2021-03-08 02:15:00|14045|14041|14028|14024|14046|14042|14026.5|14022.5|80
1615170000000|2021-03-08 02:20:00|14028.5|14024.5|14010.5|14006.5|14030.5|14026.5|14010|14006|62
1615170300000|2021-03-08 02:25:00|14009.5|14005.5|14010|14006|14017.5|14013.5|14007|14003|37
1615170600000|2021-03-08 02:30:00|14009.5|14005.5|14011.5|14007.5|14011.5|14007.5|13999|13995|50
1615170900000|2021-03-08 02:35:00|14011|14007|14006|14002|14011|14007|13998|13994|46
1615171200000|2021-03-08 02:40:00|14005.5|14001.5|14002|13998|14006.5|14002.5|14000.5|13996.5|22
1615171500000|2021-03-08 02:45:00|14002.5|13998.5|13994|13990|14003|13999|13986|13982|75
1615171800000|2021-03-08 02:50:00|13994.5|13990.5|14005|14001|14006.5|14002.5|13992.5|13988.5|26
1615172100000|2021-03-08 02:55:00|14004.5|14000.5|14009|14005|14009|14005|14001.5|13997.5|8
1615172400000|2021-03-08 03:00:00|14008.5|14004.5|14007|14003|14012.5|14008.5|13998.5|13994.5|28
1615172700000|2021-03-08 03:05:00|14007.5|14003.5|13997|13993|14012|14008|13997|13993|12
1615173000000|2021-03-08 03:10:00|13996.5|13992.5|13990|13986|13997.5|13993.5|13988.5|13984.5|37
1615173300000|2021-03-08 03:15:00|13989|13985|13988.5|13984.5|13997.5|13993.5|13986|13982|52
1615173600000|2021-03-08 03:20:00|13988|13984|13985.5|13981.5|13990|13986|13975.5|13971.5|55
1615173900000|2021-03-08 03:25:00|13985|13981|13981|13977|13989.5|13985.5|13980|13976|33
1615174200000|2021-03-08 03:30:00|13980.5|13976.5|13980|13976|13981.5|13977.5|13972.5|13968.5|24
1615174500000|2021-03-08 03:35:00|13980.5|13976.5|13990.5|13986.5|13991.5|13987.5|13979.5|13975.5|19
1615174800000|2021-03-08 03:40:00|13992|13988|13968|13964|13995|13991|13966.5|13962.5|52
1615175100000|2021-03-08 03:45:00|13967.5|13963.5|13980.5|13976.5|13981|13977|13965.5|13961.5|35
1615175400000|2021-03-08 03:50:00|13980|13976|13988|13984|13990|13986|13978|13974|12
1615175700000|2021-03-08 03:55:00|13987.5|13983.5|13989.5|13985.5|13991.5|13987.5|13981.5|13977.5|13
1615176000000|2021-03-08 04:00:00|13989|13985|13973|13969|13993.5|13989.5|13973|13969|28
1615176300000|2021-03-08 04:05:00|13974.5|13970.5|13985|13981|13985.5|13981.5|13974.5|13970.5|18
1615176600000|2021-03-08 04:10:00|13984.5|13980.5|13983|13979|13988|13984|13976.5|13972.5|22
1615176900000|2021-03-08 04:15:00|13983.5|13979.5|13986|13982|13987|13983|13982|13978|10
1615177200000|2021-03-08 04:20:00|13986.5|13982.5|13999|13995|13999|13995|13986.5|13982.5|18
1615177500000|2021-03-08 04:25:00|13999.5|13995.5|14001|13997|14003.5|13999.5|13997.5|13993.5|27
1615177800000|2021-03-08 04:30:00|14000.5|13996.5|13994.5|13990.5|14000.5|13996.5|13988|13984|29
1615178100000|2021-03-08 04:35:00|13995|13991|13982|13978|13995|13991|13981.5|13977.5|6
1615178400000|2021-03-08 04:40:00|13982.5|13978.5|13976.5|13972.5|13983.5|13979.5|13976.5|13972.5|21
1615178700000|2021-03-08 04:45:00|13977|13973|13979|13975|13982|13978|13969.5|13965.5|35
1615179000000|2021-03-08 04:50:00|13979.5|13975.5|13975|13971|13979.5|13975.5|13975|13971|31
1615179300000|2021-03-08 04:55:00|13975.5|13971.5|13987|13983|13988.5|13984.5|13974.5|13970.5|12
1615179600000|2021-03-08 05:00:00|13987.5|13983.5|13995.5|13991.5|13995.5|13991.5|13986.5|13982.5|20
1615179900000|2021-03-08 05:05:00|13994|13990|13981.5|13977.5|13995.5|13991.5|13979|13975|31
1615180200000|2021-03-08 05:10:00|13982|13978|13977.5|13973.5|13983.5|13979.5|13975.5|13971.5|24
1615180500000|2021-03-08 05:15:00|13978|13974|13979.5|13975.5|13985.5|13981.5|13975|13971|19
1615180800000|2021-03-08 05:20:00|13979|13975|13980|13976|13986.5|13982.5|13978|13974|13
1615181100000|2021-03-08 05:25:00|13979.5|13975.5|13980.5|13976.5|13982.5|13978.5|13972.5|13968.5|22
1615181400000|2021-03-08 05:30:00|13978.5|13974.5|13972.5|13968.5|13978.5|13974.5|13964.5|13960.5|50
1615181700000|2021-03-08 05:35:00|13970|13966|13989|13985|13989|13985|13970|13966|31
1615182000000|2021-03-08 05:40:00|13988.5|13984.5|13987|13983|13993.5|13989.5|13985|13981|21
1615182300000|2021-03-08 05:45:00|13986|13982|13985|13981|13989.5|13985.5|13977|13973|30
1615182600000|2021-03-08 05:50:00|13985.5|13981.5|13984.5|13980.5|13991.5|13987.5|13981|13977|29
1615182900000|2021-03-08 05:55:00|13984|13980|13986.5|13982.5|13988|13984|13980.5|13976.5|28
1615183200000|2021-03-08 06:00:00|13987|13983|14000.5|13996.5|14002|13998|13984.5|13980.5|57
1615183500000|2021-03-08 06:05:00|14001|13997|14005|14001|14010.5|14006.5|14001|13997|89
1615183800000|2021-03-08 06:10:00|14004.5|14000.5|13996.5|13992.5|14005.5|14001.5|13995|13991|27
1615184100000|2021-03-08 06:15:00|13997|13993|13999|13995|14001.5|13997.5|13995|13991|22
1615184400000|2021-03-08 06:20:00|13999.5|13995.5|14003|13999|14005.5|14001.5|13999|13995|16
1615184700000|2021-03-08 06:25:00|14002.5|13998.5|14000.5|13996.5|14004.5|14000.5|13997.5|13993.5|42
1615185000000|2021-03-08 06:30:00|14000|13996|13998|13994|14001|13997|13995.5|13991.5|55
1615185300000|2021-03-08 06:35:00|13997|13993|13987.5|13983.5|13998|13994|13987|13983|50
1615185600000|2021-03-08 06:40:00|13988|13984|13993|13989|13996.5|13992.5|13988|13984|40
1615185900000|2021-03-08 06:45:00|13993.5|13989.5|13998|13994|13999|13995|13990.5|13986.5|25
1615186200000|2021-03-08 06:50:00|13999.5|13995.5|13997|13993|14001|13997|13997|13993|49
1615186500000|2021-03-08 06:55:00|13997.5|13993.5|13992.5|13988.5|14000|13996|13990.5|13986.5|30
1615186800000|2021-03-08 07:00:00|13991.5|13989.5|14021.5|14019.5|14024|14022|13982.5|13980.5|442
1615187100000|2021-03-08 07:05:00|14021|14019|14011|14009|14021|14019|14007|14005|344
1615187400000|2021-03-08 07:10:00|14012|14010|14005.5|14003.5|14013|14011|13998.5|13996.5|378
1615187700000|2021-03-08 07:15:00|14006|14004|14012|14010|14014|14012|14002.5|14000.5|249
1615188000000|2021-03-08 07:20:00|14011.5|14009.5|14002|14000|14019|14017|13999.5|13997.5|319
1615188300000|2021-03-08 07:25:00|14001.5|13999.5|14009|14007|14013|14011|14000|13998|269
1615188600000|2021-03-08 07:30:00|14008.5|14006.5|14010|14008|14016.5|14014.5|14007.5|14005.5|260
1615188900000|2021-03-08 07:35:00|14009.5|14007.5|14008|14006|14014|14012|14007.5|14005.5|138
1615189200000|2021-03-08 07:40:00|14008.5|14006.5|14018|14016|14022|14020|14008.5|14006.5|306
1615189500000|2021-03-08 07:45:00|14017.5|14015.5|14017.5|14015.5|14021.5|14019.5|14013.5|14011.5|135
1615189800000|2021-03-08 07:50:00|14017|14015|14015|14013|14022.5|14020.5|14010.5|14008.5|128
1615190100000|2021-03-08 07:55:00|14015.5|14013.5|14021|14019|14021.5|14019.5|14003.5|14001.5|362
1615190400000|2021-03-08 08:00:00|14020.6|14019.4|14000.6|13999.4|14043.1|14041.9|13995.6|13994.4|2108
1615190700000|2021-03-08 08:05:00|14001.6|14000.4|13992.6|13991.4|14018.6|14017.4|13988.1|13986.9|1481
1615191000000|2021-03-08 08:10:00|13993.1|13991.9|14007.6|14006.4|14010.6|14009.4|13987.1|13985.9|1157
1615191300000|2021-03-08 08:15:00|14008.1|14006.9|13989.6|13988.4|14038.1|14036.9|13983.1|13981.9|1361
1615191600000|2021-03-08 08:20:00|13989.1|13987.9|13986.1|13984.9|14006.6|14005.4|13985.1|13983.9|624
1615191900000|2021-03-08 08:25:00|13985.6|13984.4|14008.6|14007.4|14015.1|14013.9|13974.6|13973.4|1033
1615192200000|2021-03-08 08:30:00|14009.1|14007.9|14015.6|14014.4|14015.6|14014.4|13987.1|13985.9|732
1615192500000|2021-03-08 08:35:00|14015.1|14013.9|14019.6|14018.4|14027.1|14025.9|13984.1|13982.9|1196
1615192800000|2021-03-08 08:40:00|14019.1|14017.9|14023.1|14021.9|14038.1|14036.9|14013.1|14011.9|1167
1615193100000|2021-03-08 08:45:00|14023.6|14022.4|14029.9|14028.7|14035.9|14034.7|14018.4|14017.2|577
1615193400000|2021-03-08 08:50:00|14029.4|14028.2|14048.4|14047.2|14048.4|14047.2|14025.4|14024.2|685
1615193700000|2021-03-08 08:55:00|14048.9|14047.7|14046.9|14045.7|14052.4|14051.2|14042.4|14041.2|970
1615194000000|2021-03-08 09:00:00|14046.4|14045.2|14037.4|14036.2|14050.4|14049.2|14031.9|14030.7|565
1615194300000|2021-03-08 09:05:00|14036.9|14035.7|14039.4|14038.2|14039.4|14038.2|14020.9|14019.7|589
1615194600000|2021-03-08 09:10:00|14038.9|14037.7|14029.4|14028.2|14053.4|14052.2|14026.4|14025.2|708
1615194900000|2021-03-08 09:15:00|14028.9|14027.7|14030.9|14029.7|14040.4|14039.2|14024.4|14023.2|286
1615195200000|2021-03-08 09:20:00|14030.4|14029.2|14005.4|14004.2|14031.4|14030.2|13999.4|13998.2|995
1615195500000|2021-03-08 09:25:00|14004.9|14003.7|14014.9|14013.7|14017.4|14016.2|13997.4|13996.2|783
1615195800000|2021-03-08 09:30:00|14015.4|14014.2|14019.4|14018.2|14023.4|14022.2|14003.9|14002.7|443
1615196100000|2021-03-08 09:35:00|14019.9|14018.7|14028.4|14027.2|14030.9|14029.7|14013.9|14012.7|297
1615196400000|2021-03-08 09:40:00|14027.9|14026.7|14044.4|14043.2|14045.4|14044.2|14026.4|14025.2|499
1615196700000|2021-03-08 09:45:00|14043.9|14042.7|14041.4|14040.2|14051.4|14050.2|14031.4|14030.2|590
1615197000000|2021-03-08 09:50:00|14041.9|14040.7|14046.9|14045.7|14047.9|14046.7|14033.4|14032.2|291
1615197300000|2021-03-08 09:55:00|14047.4|14046.2|14037.9|14036.7|14053.4|14052.2|14037.4|14036.2|778
1615197600000|2021-03-08 10:00:00|14039.4|14038.2|14046.9|14045.7|14050.4|14049.2|14036.4|14035.2|248
1615197900000|2021-03-08 10:05:00|14047.4|14046.2|14055.9|14054.7|14056.4|14055.2|14046.4|14045.2|443
1615198200000|2021-03-08 10:10:00|14055.4|14054.2|14049.9|14048.7|14057.4|14056.2|14045.4|14044.2|348
1615198500000|2021-03-08 10:15:00|14049.4|14048.2|14061.4|14060.2|14062.4|14061.2|14049.4|14048.2|373
1615198800000|2021-03-08 10:20:00|14061.9|14060.7|14055.9|14054.7|14063.9|14062.7|14054.9|14053.7|321
1615199100000|2021-03-08 10:25:00|14056.4|14055.2|14059.4|14058.2|14063.4|14062.2|14052.9|14051.7|263
1615199400000|2021-03-08 10:30:00|14059.9|14058.7|14094.9|14093.7|14097.9|14096.7|14057.4|14056.2|858
1615199700000|2021-03-08 10:35:00|14095.4|14094.2|14081.4|14080.2|14112.4|14111.2|14079.4|14078.2|1196
1615200000000|2021-03-08 10:40:00|14080.9|14079.7|14074.9|14073.7|14081.4|14080.2|14064.4|14063.2|756
1615200300000|2021-03-08 10:45:00|14074.4|14073.2|14081.4|14080.2|14087.4|14086.2|14069.4|14068.2|506
1615200600000|2021-03-08 10:50:00|14081.9|14080.7|14092.9|14091.7|14106.9|14105.7|14079.4|14078.2|703
1615200900000|2021-03-08 10:55:00|14093.4|14092.2|14093.9|14092.7|14103.4|14102.2|14091.9|14090.7|534
1615201200000|2021-03-08 11:00:00|14094.4|14093.2|14094.9|14093.7|14104.4|14103.2|14091.9|14090.7|439
1615201500000|2021-03-08 11:05:00|14095.4|14094.2|14101.9|14100.7|14103.4|14102.2|14094.9|14093.7|283
1615201800000|2021-03-08 11:10:00|14102.4|14101.2|14103.4|14102.2|14110.4|14109.2|14099.9|14098.7|564
1615202100000|2021-03-08 11:15:00|14104.4|14103.2|14092.9|14091.7|14106.9|14105.7|14089.4|14088.2|464
1615202400000|2021-03-08 11:20:00|14092.4|14091.2|14100.9|14099.7|14101.9|14100.7|14087.4|14086.2|293
1615202700000|2021-03-08 11:25:00|14100.4|14099.2|14078.9|14077.7|14108.4|14107.2|14076.4|14075.2|411
1615203000000|2021-03-08 11:30:00|14078.4|14077.2|14095.9|14094.7|14097.4|14096.2|14078.4|14077.2|344
1615203300000|2021-03-08 11:35:00|14096.4|14095.2|14098.9|14097.7|14103.4|14102.2|14088.4|14087.2|306
1615203600000|2021-03-08 11:40:00|14098.4|14097.2|14089.9|14088.7|14099.4|14098.2|14088.9|14087.7|313
1615203900000|2021-03-08 11:45:00|14090.4|14089.2|14102.9|14101.7|14108.4|14107.2|14089.9|14088.7|290
1615204200000|2021-03-08 11:50:00|14103.4|14102.2|14107.9|14106.7|14107.9|14106.7|14094.9|14093.7|322
1615204500000|2021-03-08 11:55:00|14107.4|14106.2|14110.4|14109.2|14111.9|14110.7|14097.4|14096.2|472
1615204800000|2021-03-08 12:00:00|14109.9|14108.7|14104.9|14103.7|14119.4|14118.2|14101.9|14100.7|678
1615205100000|2021-03-08 12:05:00|14104.4|14103.2|14110.9|14109.7|14116.9|14115.7|14102.9|14101.7|355
1615205400000|2021-03-08 12:10:00|14111.4|14110.2|14114.9|14113.7|14124.9|14123.7|14110.9|14109.7|312
1615205700000|2021-03-08 12:15:00|14114.4|14113.2|14118.9|14117.7|14120.4|14119.2|14105.4|14104.2|457
1615206000000|2021-03-08 12:20:00|14119.4|14118.2|14112.9|14111.7|14121.4|14120.2|14104.4|14103.2|339
1615206300000|2021-03-08 12:25:00|14113.4|14112.2|14105.9|14104.7|14114.9|14113.7|14105.4|14104.2|255
1615206600000|2021-03-08 12:30:00|14106.4|14105.2|14101.9|14100.7|14111.4|14110.2|14094.4|14093.2|489
1615206900000|2021-03-08 12:35:00|14101.4|14100.2|14103.9|14102.7|14107.4|14106.2|14096.9|14095.7|208
1615207200000|2021-03-08 12:40:00|14103.4|14102.2|14096.9|14095.7|14105.9|14104.7|14095.9|14094.7|235
1615207500000|2021-03-08 12:45:00|14097.4|14096.2|14098.9|14097.7|14103.4|14102.2|14093.4|14092.2|188
1615207800000|2021-03-08 12:50:00|14099.4|14098.2|14102.4|14101.2|14105.4|14104.2|14096.9|14095.7|161
1615208100000|2021-03-08 12:55:00|14101.9|14100.7|14108.9|14107.7|14108.9|14107.7|14100.9|14099.7|170
1615208400000|2021-03-08 13:00:00|14109.4|14108.2|14114.4|14113.2|14114.9|14113.7|14100.4|14099.2|379
1615208700000|2021-03-08 13:05:00|14114.9|14113.7|14104.9|14103.7|14118.4|14117.2|14103.4|14102.2|339
1615209000000|2021-03-08 13:10:00|14105.4|14104.2|14119.9|14118.7|14122.9|14121.7|14102.9|14101.7|429
1615209300000|2021-03-08 13:15:00|14120.4|14119.2|14131.4|14130.2|14131.4|14130.2|14118.4|14117.2|573
1615209600000|2021-03-08 13:20:00|14131.9|14130.7|14126.9|14125.7|14133.4|14132.2|14123.9|14122.7|341
1615209900000|2021-03-08 13:25:00|14126.4|14125.2|14127.4|14126.2|14131.4|14130.2|14122.9|14121.7|325
1615210200000|2021-03-08 13:30:00|14127.9|14126.7|14127.4|14126.2|14133.4|14132.2|14120.9|14119.7|387
1615210500000|2021-03-08 13:35:00|14126.4|14125.2|14126.9|14125.7|14126.9|14125.7|14114.4|14113.2|406
1615210800000|2021-03-08 13:40:00|14127.4|14126.2|14123.9|14122.7|14132.9|14131.7|14119.4|14118.2|360
1615211100000|2021-03-08 13:45:00|14123.4|14122.2|14132.4|14131.2|14134.4|14133.2|14120.9|14119.7|296
1615211400000|2021-03-08 13:50:00|14132.9|14131.7|14137.9|14136.7|14139.4|14138.2|14130.4|14129.2|540
1615211700000|2021-03-08 13:55:00|14137.4|14136.2|14144.4|14143.2|14144.9|14143.7|14133.4|14132.2|552
1615212000000|2021-03-08 14:00:00|14144.9|14143.7|14147.4|14146.2|14152.4|14151.2|14140.9|14139.7|481
1615212300000|2021-03-08 14:05:00|14147.9|14146.7|14156.4|14155.2|14160.4|14159.2|14147.4|14146.2|624
1615212600000|2021-03-08 14:10:00|14155.9|14154.7|14161.4|14160.2|14164.4|14163.2|14152.4|14151.2|517
1615212900000|2021-03-08 14:15:00|14161.9|14160.7|14160.9|14159.7|14171.9|14170.7|14155.9|14154.7|970
1615213200000|2021-03-08 14:20:00|14160.4|14159.2|14163.9|14162.7|14164.4|14163.2|14147.4|14146.2|499
1615213500000|2021-03-08 14:25:00|14163.4|14162.2|14174.9|14173.7|14179.4|14178.2|14163.4|14162.2|775
1615213800000|2021-03-08 14:30:00|14175.9|14174.7|14157.4|14156.2|14177.9|14176.7|14156.9|14155.7|1120
1615214100000|2021-03-08 14:35:00|14156.4|14155.2|14224.9|14223.7|14226.4|14225.2|14156.4|14155.2|2276
1615214400000|2021-03-08 14:40:00|14224.4|14223.2|14256.9|14255.7|14257.9|14256.7|14224.4|14223.2|2283
1615214700000|2021-03-08 14:45:00|14257.4|14256.2|14240.5|14239.3|14279.4|14278.2|14238|14236.8|2344
1615215000000|2021-03-08 14:50:00|14240|14238.8|14261|14259.8|14271|14269.8|14233.5|14232.3|1352
1615215300000|2021-03-08 14:55:00|14261.5|14260.3|14247.5|14246.3|14284.5|14283.3|14231.5|14230.3|1668
1615215600000|2021-03-08 15:00:00|14248.5|14247.3|14264|14262.8|14277.5|14276.3|14239|14237.8|1986
1615215900000|2021-03-08 15:05:00|14264.5|14263.3|14309.1|14307.9|14309.6|14308.4|14260|14258.8|2004
1615216200000|2021-03-08 15:10:00|14309.2|14308|14320.7|14319.5|14327.7|14326.5|14304.2|14303|1976
1615216500000|2021-03-08 15:15:00|14321.2|14320|14367.2|14366|14367.7|14366.5|14309.7|14308.5|2638
1615216800000|2021-03-08 15:20:00|14366.7|14365.5|14338.7|14337.5|14376.7|14375.5|14329.7|14328.5|2389
1615217100000|2021-03-08 15:25:00|14339.2|14338|14362.2|14361|14370.2|14369|14339.2|14338|1139
1615217400000|2021-03-08 15:30:00|14361.7|14360.5|14377.7|14376.5|14379.7|14378.5|14361.7|14360.5|959
1615217700000|2021-03-08 15:35:00|14377.2|14376|14370.7|14369.5|14384.2|14383|14357.7|14356.5|1210
1615218000000|2021-03-08 15:40:00|14370.2|14369|14390.2|14389|14397.7|14396.5|14366.7|14365.5|1505
1615218300000|2021-03-08 15:45:00|14389.7|14388.5|14376.7|14375.5|14404.2|14403|14372.7|14371.5|1741
1615218600000|2021-03-08 15:50:00|14377.2|14376|14378.2|14377|14395.7|14394.5|14374.7|14373.5|1139
1615218900000|2021-03-08 15:55:00|14377.7|14376.5|14381.2|14380|14399.2|14398|14372.7|14371.5|1333
1615219200000|2021-03-08 16:00:00|14380.7|14379.5|14380.7|14379.5|14400.7|14399.5|14378.7|14377.5|909
1615219500000|2021-03-08 16:05:00|14380.2|14379|14375.2|14374|14387.7|14386.5|14369.7|14368.5|892
1615219800000|2021-03-08 16:10:00|14374.7|14373.5|14361.2|14360|14377.7|14376.5|14357.2|14356|1135
1615220100000|2021-03-08 16:15:00|14361.7|14360.5|14377.7|14376.5|14379.7|14378.5|14359.7|14358.5|939
1615220400000|2021-03-08 16:20:00|14378.2|14377|14397.7|14396.5|14400.7|14399.5|14377.7|14376.5|1217
1615220700000|2021-03-08 16:25:00|14397.2|14396|14399.7|14398.5|14404.7|14403.5|14385.7|14384.5|1750
1615221000000|2021-03-08 16:30:00|14400.1|14398.1|14384.6|14382.6|14401.1|14399.1|14379.1|14377.1|2193
1615221300000|2021-03-08 16:35:00|14386.1|14384.1|14379.6|14377.6|14390.1|14388.1|14367.6|14365.6|1550
1615221600000|2021-03-08 16:40:00|14380.1|14378.1|14364.1|14362.1|14391.1|14389.1|14364.1|14362.1|820
1615221900000|2021-03-08 16:45:00|14363.1|14361.1|14374.6|14372.6|14376.1|14374.1|14358.1|14356.1|471
1615222200000|2021-03-08 16:50:00|14374.1|14372.1|14371.6|14369.6|14377.1|14375.1|14365.6|14363.6|304
1615222500000|2021-03-08 16:55:00|14372.1|14370.1|14361.6|14359.6|14380.1|14378.1|14359.1|14357.1|562
1615222800000|2021-03-08 17:00:00|14362.1|14360.1|14362.6|14360.6|14373.1|14371.1|14359.1|14357.1|237
1615223100000|2021-03-08 17:05:00|14362.1|14360.1|14373.1|14371.1|14377.6|14375.6|14359.1|14357.1|246
1615223400000|2021-03-08 17:10:00|14372.6|14370.6|14369.6|14367.6|14377.1|14375.1|14365.1|14363.1|172
1615223700000|2021-03-08 17:15:00|14369.1|14367.1|14372.1|14370.1|14385.6|14383.6|14362.1|14360.1|253
1615224000000|2021-03-08 17:20:00|14371.6|14369.6|14394.1|14392.1|14394.6|14392.6|14371.1|14369.1|279
1615224300000|2021-03-08 17:25:00|14393.6|14391.6|14396.6|14394.6|14398.1|14396.1|14393.1|14391.1|211
1615224600000|2021-03-08 17:30:00|14396.1|14394.1|14392.1|14390.1|14399.6|14397.6|14387.6|14385.6|272
1615224900000|2021-03-08 17:35:00|14392.6|14390.6|14385.6|14383.6|14396.1|14394.1|14385.6|14383.6|226
1615225200000|2021-03-08 17:40:00|14386.1|14384.1|14390.1|14388.1|14393.6|14391.6|14385.1|14383.1|164
1615225500000|2021-03-08 17:45:00|14389.6|14387.6|14401.1|14399.1|14405.1|14403.1|14389.6|14387.6|257
1615225800000|2021-03-08 17:50:00|14400.6|14398.6|14393.1|14391.1|14409.1|14407.1|14393.1|14391.1|216
1615226100000|2021-03-08 17:55:00|14393.6|14391.6|14391.1|14389.1|14395.6|14393.6|14388.1|14386.1|169
1615226400000|2021-03-08 18:00:00|14391.6|14389.6|14397.6|14395.6|14399.1|14397.1|14390.6|14388.6|110
1615226700000|2021-03-08 18:05:00|14398.1|14396.1|14397.6|14395.6|14403.1|14401.1|14395.6|14393.6|64
1615227000000|2021-03-08 18:10:00|14398.1|14396.1|14405.6|14403.6|14408.6|14406.6|14390.1|14388.1|224
1615227300000|2021-03-08 18:15:00|14406.1|14404.1|14407.1|14405.1|14412.1|14410.1|14405.1|14403.1|97
1615227600000|2021-03-08 18:20:00|14407.6|14405.6|14407.6|14405.6|14410.6|14408.6|14404.6|14402.6|102
1615227900000|2021-03-08 18:25:00|14408.1|14406.1|14409.6|14407.6|14411.1|14409.1|14404.1|14402.1|100
1615228200000|2021-03-08 18:30:00|14409.1|14407.1|14400.6|14398.6|14411.1|14409.1|14397.1|14395.1|148
1615228500000|2021-03-08 18:35:00|14401.1|14399.1|14401.1|14399.1|14407.6|14405.6|14397.1|14395.1|142
1615228800000|2021-03-08 18:40:00|14400.6|14398.6|14392.1|14390.1|14401.6|14399.6|14391.6|14389.6|104
1615229100000|2021-03-08 18:45:00|14392.6|14390.6|14377.6|14375.6|14395.6|14393.6|14374.1|14372.1|184
1615229400000|2021-03-08 18:50:00|14377.1|14375.1|14373.6|14371.6|14379.1|14377.1|14364.1|14362.1|267
1615229700000|2021-03-08 18:55:00|14373.1|14371.1|14364.6|14362.6|14375.1|14373.1|14362.1|14360.1|242
1615230000000|2021-03-08 19:00:00|14364.1|14362.1|14372.6|14370.6|14373.1|14371.1|14362.1|14360.1|219
1615230300000|2021-03-08 19:05:00|14371.6|14369.6|14384.6|14382.6|14388.6|14386.6|14368.1|14366.1|150
1615230600000|2021-03-08 19:10:00|14384.1|14382.1|14392.6|14390.6|14394.1|14392.1|14379.6|14377.6|164
1615230900000|2021-03-08 19:15:00|14393.1|14391.1|14386.6|14384.6|14396.1|14394.1|14379.1|14377.1|99
1615231200000|2021-03-08 19:20:00|14386.1|14384.1|14392.6|14390.6|14393.6|14391.6|14381.6|14379.6|156
1615231500000|2021-03-08 19:25:00|14393.1|14391.1|14402.6|14400.6|14404.6|14402.6|14391.6|14389.6|70
1615231800000|2021-03-08 19:30:00|14403.1|14401.1|14396.6|14394.6|14404.6|14402.6|14396.1|14394.1|108
1615232100000|2021-03-08 19:35:00|14397.1|14395.1|14386.1|14384.1|14400.6|14398.6|14386.1|14384.1|94
1615232400000|2021-03-08 19:40:00|14386.6|14384.6|14367.1|14365.1|14389.6|14387.6|14364.6|14362.6|176
1615232700000|2021-03-08 19:45:00|14367.6|14365.6|14359.1|14357.1|14369.6|14367.6|14357.1|14355.1|223
1615233000000|2021-03-08 19:50:00|14358.6|14356.6|14366.6|14364.6|14371.6|14369.6|14357.1|14355.1|179
1615233300000|2021-03-08 19:55:00|14366.1|14364.1|14377.6|14375.6|14377.6|14375.6|14366.1|14364.1|93
1615233600000|2021-03-08 20:00:00|14376.6|14374.6|14357.6|14355.6|14376.6|14374.6|14353.6|14351.6|286
1615233900000|2021-03-08 20:05:00|14357.1|14355.1|14357.6|14355.6|14364.1|14362.1|14351.6|14349.6|216
1615234200000|2021-03-08 20:10:00|14358.1|14356.1|14361.6|14359.6|14362.6|14360.6|14352.1|14350.1|227
1615234500000|2021-03-08 20:15:00|14361.1|14359.1|14342.6|14340.6|14364.1|14362.1|14339.6|14337.6|245
1615234800000|2021-03-08 20:20:00|14343.1|14341.1|14354.6|14352.6|14357.6|14355.6|14341.1|14339.1|237
1615235100000|2021-03-08 20:25:00|14355.1|14353.1|14350.6|14348.6|14359.1|14357.1|14349.1|14347.1|114
1615235400000|2021-03-08 20:30:00|14351.1|14349.1|14360.6|14358.6|14365.1|14363.1|14349.6|14347.6|195
1615235700000|2021-03-08 20:35:00|14360.1|14358.1|14362.6|14360.6|14367.1|14365.1|14359.6|14357.6|91
1615236000000|2021-03-08 20:40:00|14363.1|14361.1|14368.6|14366.6|14373.6|14371.6|14359.6|14357.6|163
1615236300000|2021-03-08 20:45:00|14369.1|14367.1|14361.6|14359.6|14375.6|14373.6|14352.6|14350.6|254
1615236600000|2021-03-08 20:50:00|14362.1|14360.1|14356.6|14354.6|14367.1|14365.1|14355.6|14353.6|225
1615236900000|2021-03-08 20:55:00|14356.1|14354.1|14353.6|14351.6|14359.1|14357.1|14348.1|14346.1|335
1615237200000|2021-03-08 21:00:00|14359.3|14354.3|14361.5|14356.5|14376.4|14371.4|14356.3|14351.3|437
1615237500000|2021-03-08 21:05:00|14361|14356|14369.2|14364.2|14370.7|14365.7|14357|14352|0
1615237800000|2021-03-08 21:10:00|14370.1|14365.1|14386.8|14381.8|14395.4|14390.4|14369|14364|0
1615238100000|2021-03-08 21:15:00|14386.7|14381.7|14383.8|14378.8|14388.8|14383.8|14383.4|14378.4|0
1615238400000|2021-03-08 21:20:00|14383.7|14378.7|14387.4|14382.4|14388.1|14383.1|14382.9|14377.9|0
1615238700000|2021-03-08 21:25:00|14388|14383|14387.7|14382.7|14388.7|14383.7|14387.4|14382.4|0
1615239000000|2021-03-08 21:30:00|14385.4|14380.4|14392.3|14387.3|14396.7|14391.7|14384.6|14379.6|0
1615239300000|2021-03-08 21:35:00|14391.4|14386.4|14393.6|14388.6|14398.8|14393.8|14390.5|14385.5|0
1615239600000|2021-03-08 21:40:00|14392.8|14387.8|14381.7|14376.7|14393.6|14388.6|14381.3|14376.3|0
1615239900000|2021-03-08 21:45:00|14382.5|14377.5|14394.2|14389.2|14395|14390|14381.7|14376.7|0
1615240200000|2021-03-08 21:50:00|14395|14390|14387.7|14382.7|14395.9|14390.9|14383.7|14378.7|0
1615240500000|2021-03-08 21:55:00|14391|14386|14385.5|14380.5|14391.9|14386.9|14384.4|14379.4|0
1615240800000|2021-03-08 22:00:00|14386.4|14381.4|14386.4|14381.4|14387.6|14382.6|14385.9|14380.9|0
1615241100000|2021-03-08 22:05:00|14386.8|14381.8|14387.1|14382.1|14387.6|14382.6|14385.7|14380.7|0
1615241400000|2021-03-08 22:10:00|14387.4|14382.4|14386.7|14381.7|14388.4|14383.4|14386.7|14381.7|0
1615241700000|2021-03-08 22:15:00|14385.4|14380.4|14386.7|14381.7|14386.7|14381.7|14384.6|14379.6|0
1615242000000|2021-03-08 22:20:00|14387|14382|14387.7|14382.7|14387.7|14382.7|14386.7|14381.7|0
1615242300000|2021-03-08 22:25:00|14388.2|14383.2|14390|14385|14390.8|14385.8|14388.2|14383.2|0
1615242600000|2021-03-08 22:30:00|14389.4|14384.4|14389|14384|14390|14385|14387.2|14382.2|0
1615242900000|2021-03-08 22:35:00|14388.9|14383.9|14389.8|14384.8|14389.8|14384.8|14386.8|14381.8|0
1615243200000|2021-03-08 22:40:00|14391.2|14386.2|14391.7|14386.7|14392.2|14387.2|14390.1|14385.1|0
1615243500000|2021-03-08 22:45:00|14391|14386|14390.5|14385.5|14392.4|14387.4|14390.2|14385.2|0
1615243800000|2021-03-08 22:50:00|14390.6|14385.6|14392.9|14387.9|14392.9|14387.9|14390.6|14385.6|0
1615244100000|2021-03-08 22:55:00|14393|14388|14394.2|14389.2|14395.9|14390.9|14392.6|14387.6|0
1615244400000|2021-03-08 23:00:00|14394.3|14389.3|14406.3|14401.3|14407.8|14402.8|14392|14387|0
1615244700000|2021-03-08 23:05:00|14405.5|14400.5|14404.5|14399.5|14406.4|14401.4|14401|14396|0
1615245000000|2021-03-08 23:10:00|14405.4|14400.4|14409|14404|14409.9|14404.9|14403.6|14398.6|0
1615245300000|2021-03-08 23:15:00|14409.1|14404.1|14435.3|14430.3|14440.3|14435.3|14408.2|14403.2|0
1615245600000|2021-03-08 23:20:00|14436.2|14431.2|14432.8|14427.8|14439.9|14434.9|14430.2|14425.2|0
1615245900000|2021-03-08 23:25:00|14433.6|14428.6|14435.7|14430.7|14437.4|14432.4|14430.6|14425.6|0
1615246200000|2021-03-08 23:30:00|14436.5|14431.5|14432.7|14427.7|14438.3|14433.3|14430.8|14425.8|0
1615246500000|2021-03-08 23:35:00|14431.8|14426.8|14443.1|14438.1|14443.5|14438.5|14431|14426|0
1615246800000|2021-03-08 23:40:00|14444|14439|14438.1|14433.1|14445.5|14440.5|14435.4|14430.4|0
1615247100000|2021-03-08 23:45:00|14437.7|14432.7|14437.3|14432.3|14441.8|14436.8|14434|14429|0
1615247400000|2021-03-08 23:50:00|14436.9|14431.9|14433.4|14428.4|14437.3|14432.3|14424|14419|0
1615247700000|2021-03-08 23:55:00|14433.8|14428.8|14429.7|14424.7|14442.4|14437.4|14429.3|14424.3|0
1615248000000|2021-03-09 00:00:00|14430.1|14425.1|14427.6|14422.6|14435.2|14430.2|14422.9|14417.9|0
1615248300000|2021-03-09 00:05:00|14427.2|14422.2|14437|14432|14438.8|14433.8|14416.7|14411.7|0
1615248600000|2021-03-09 00:10:00|14437.4|14432.4|14423.2|14418.2|14447.5|14442.5|14423.2|14418.2|0
1615248900000|2021-03-09 00:15:00|14421.2|14416.2|14376.6|14372.6|14422.8|14417.8|14373.1|14369.1|112
1615249200000|2021-03-09 00:20:00|14378.1|14374.1|14382.1|14378.1|14384.1|14380.1|14376.1|14372.1|41
1615249500000|2021-03-09 00:25:00|14383.1|14379.1|14380.6|14376.6|14386.1|14382.1|14377.1|14373.1|61
1615249800000|2021-03-09 00:30:00|14380.1|14376.1|14373.6|14369.6|14385.1|14381.1|14373.1|14369.1|39
1615250100000|2021-03-09 00:35:00|14374.1|14370.1|14370.1|14366.1|14376.6|14372.6|14366.6|14362.6|31
1615250400000|2021-03-09 00:40:00|14370.6|14366.6|14381.1|14377.1|14384.1|14380.1|14370.6|14366.6|32
1615250700000|2021-03-09 00:45:00|14380.6|14376.6|14387.1|14383.1|14392.1|14388.1|14377.1|14373.1|79
1615251000000|2021-03-09 00:50:00|14386.6|14382.6|14385.1|14381.1|14389.1|14385.1|14381.6|14377.6|25
1615251300000|2021-03-09 00:55:00|14384.6|14380.6|14388.6|14384.6|14388.6|14384.6|14382.1|14378.1|14
1615251600000|2021-03-09 01:00:00|14388.1|14384.1|14403.6|14399.6|14403.6|14399.6|14381.1|14377.1|36
1615251900000|2021-03-09 01:05:00|14403.1|14399.1|14416.6|14412.6|14419.1|14415.1|14402.6|14398.6|35
1615252200000|2021-03-09 01:10:00|14416.1|14412.1|14408.6|14404.6|14417.6|14413.6|14407.6|14403.6|14
1615252500000|2021-03-09 01:15:00|14409.1|14405.1|14400.1|14396.1|14411.6|14407.6|14397.6|14393.6|41
1615252800000|2021-03-09 01:20:00|14400.6|14396.6|14395.1|14391.1|14403.1|14399.1|14391.6|14387.6|16
1615253100000|2021-03-09 01:25:00|14394.6|14390.6|14383.1|14379.1|14396.1|14392.1|14381.1|14377.1|25
1615253400000|2021-03-09 01:30:00|14382.6|14378.6|14364.1|14360.1|14386.6|14382.6|14363.1|14359.1|32
1615253700000|2021-03-09 01:35:00|14363.6|14359.6|14354.6|14350.6|14372.6|14368.6|14352.6|14348.6|71
1615254000000|2021-03-09 01:40:00|14354.1|14350.1|14350.1|14346.1|14358.1|14354.1|14349.1|14345.1|37
1615254300000|2021-03-09 01:45:00|14348.1|14344.1|14351.6|14347.6|14365.6|14361.6|14346.1|14342.1|56
1615254600000|2021-03-09 01:50:00|14351.1|14347.1|14361.1|14357.1|14362.1|14358.1|14351.1|14347.1|34
1615254900000|2021-03-09 01:55:00|14361.6|14357.6|14349.6|14345.6|14361.6|14357.6|14344.6|14340.6|42
1615255200000|2021-03-09 02:00:00|14348.1|14344.1|14377.6|14373.6|14377.6|14373.6|14346.6|14342.6|38
1615255500000|2021-03-09 02:05:00|14377.1|14373.1|14384.6|14380.6|14386.6|14382.6|14375.1|14371.1|33
1615255800000|2021-03-09 02:10:00|14385.1|14381.1|14391.1|14387.1|14392.1|14388.1|14380.1|14376.1|34
1615256100000|2021-03-09 02:15:00|14395.6|14391.6|14396.1|14392.1|14404.6|14400.6|14394.6|14390.6|41
1615256400000|2021-03-09 02:20:00|14397.6|14393.6|14381.6|14377.6|14398.1|14394.1|14381.1|14377.1|29
1615256700000|2021-03-09 02:25:00|14381.1|14377.1|14379.6|14375.6|14387.1|14383.1|14376.6|14372.6|30
1615257000000|2021-03-09 02:30:00|14380.1|14376.1|14375.6|14371.6|14390.6|14386.6|14371.1|14367.1|30
1615257300000|2021-03-09 02:35:00|14375.1|14371.1|14371.6|14367.6|14379.6|14375.6|14370.1|14366.1|26
1615257600000|2021-03-09 02:40:00|14371.1|14367.1|14381.6|14377.6|14382.1|14378.1|14357.1|14353.1|31
1615257900000|2021-03-09 02:45:00|14382.1|14378.1|14386.1|14382.1|14389.6|14385.6|14377.1|14373.1|25
1615258200000|2021-03-09 02:50:00|14385.6|14381.6|14391.1|14387.1|14392.1|14388.1|14384.6|14380.6|22
1615258500000|2021-03-09 02:55:00|14391.6|14387.6|14395.6|14391.6|14398.1|14394.1|14391.6|14387.6|31
1615258800000|2021-03-09 03:00:00|14395.1|14391.1|14391.6|14387.6|14400.1|14396.1|14391.6|14387.6|32
1615259100000|2021-03-09 03:05:00|14392.1|14388.1|14403.6|14399.6|14403.6|14399.6|14390.6|14386.6|12
1615259400000|2021-03-09 03:10:00|14403.1|14399.1|14410.6|14406.6|14412.1|14408.1|14401.1|14397.1|34
1615259700000|2021-03-09 03:15:00|14410.1|14406.1|14410.6|14406.6|14413.1|14409.1|14406.1|14402.1|45
1615260000000|2021-03-09 03:20:00|14411.1|14407.1|14409.6|14405.6|14415.6|14411.6|14405.6|14401.6|35
1615260300000|2021-03-09 03:25:00|14409.1|14405.1|14415.6|14411.6|14415.6|14411.6|14406.6|14402.6|36
1615260600000|2021-03-09 03:30:00|14415.1|14411.1|14423.1|14419.1|14423.1|14419.1|14412.1|14408.1|56
1615260900000|2021-03-09 03:35:00|14424.6|14420.6|14421.1|14417.1|14431.1|14427.1|14420.1|14416.1|48
1615261200000|2021-03-09 03:40:00|14421.6|14417.6|14415.6|14411.6|14423.1|14419.1|14414.6|14410.6|34
1615261500000|2021-03-09 03:45:00|14416.1|14412.1|14411.6|14407.6|14420.1|14416.1|14410.1|14406.1|29
1615261800000|2021-03-09 03:50:00|14411.1|14407.1|14413.1|14409.1|14420.6|14416.6|14410.6|14406.6|42
1615262100000|2021-03-09 03:55:00|14412.6|14408.6|14416.6|14412.6|14416.6|14412.6|14411.1|14407.1|26
1615262400000|2021-03-09 04:00:00|14417.1|14413.1|14422.1|14418.1|14422.1|14418.1|14417.1|14413.1|19
1615262700000|2021-03-09 04:05:00|14422.6|14418.6|14415.6|14411.6|14422.6|14418.6|14415.6|14411.6|34
1615263000000|2021-03-09 04:10:00|14414.6|14410.6|14405.1|14401.1|14418.1|14414.1|14405.1|14401.1|38
1615263300000|2021-03-09 04:15:00|14403.1|14399.1|14397.1|14393.1|14404.1|14400.1|14394.6|14390.6|53
1615263600000|2021-03-09 04:20:00|14396.6|14392.6|14395.1|14391.1|14398.6|14394.6|14392.1|14388.1|29
1615263900000|2021-03-09 04:25:00|14394.6|14390.6|14391.6|14387.6|14394.6|14390.6|14385.1|14381.1|20
1615264200000|2021-03-09 04:30:00|14392.1|14388.1|14395.1|14391.1|14395.6|14391.6|14391.1|14387.1|10
1615264500000|2021-03-09 04:35:00|14394.6|14390.6|14396.6|14392.6|14399.1|14395.1|14392.6|14388.6|27
1615264800000|2021-03-09 04:40:00|14396.1|14392.1|14396.1|14392.1|14400.6|14396.6|14394.6|14390.6|11
1615265100000|2021-03-09 04:45:00|14396.6|14392.6|14401.1|14397.1|14403.1|14399.1|14394.6|14390.6|26
1615265400000|2021-03-09 04:50:00|14401.6|14397.6|14397.6|14393.6|14404.1|14400.1|14397.6|14393.6|17
1615265700000|2021-03-09 04:55:00|14397.1|14393.1|14402.1|14398.1|14402.6|14398.6|14394.6|14390.6|34
1615266000000|2021-03-09 05:00:00|14402.6|14398.6|14402.1|14398.1|14406.6|14402.6|14398.1|14394.1|37
1615266300000|2021-03-09 05:05:00|14401.6|14397.6|14400.1|14396.1|14408.1|14404.1|14398.1|14394.1|28
1615266600000|2021-03-09 05:10:00|14399.6|14395.6|14404.1|14400.1|14404.1|14400.1|14399.1|14395.1|36
1615266900000|2021-03-09 05:15:00|14404.6|14400.6|14395.6|14391.6|14405.1|14401.1|14395.6|14391.6|19
1615267200000|2021-03-09 05:20:00|14394.6|14390.6|14393.1|14389.1|14394.6|14390.6|14389.1|14385.1|28
1615267500000|2021-03-09 05:25:00|14392.6|14388.6|14402.1|14398.1|14402.1|14398.1|14390.1|14386.1|22
1615267800000|2021-03-09 05:30:00|14400.6|14396.6|14397.6|14393.6|14405.6|14401.6|14397.6|14393.6|19
1615268100000|2021-03-09 05:35:00|14397.1|14393.1|14396.1|14392.1|14399.6|14395.6|14392.6|14388.6|25
1615268400000|2021-03-09 05:40:00|14396.6|14392.6|14394.6|14390.6|14402.1|14398.1|14393.1|14389.1|20
1615268700000|2021-03-09 05:45:00|14395.1|14391.1|14397.1|14393.1|14398.1|14394.1|14393.1|14389.1|10
1615269000000|2021-03-09 05:50:00|14396.6|14392.6|14396.6|14392.6|14400.6|14396.6|14394.1|14390.1|7
1615269300000|2021-03-09 05:55:00|14396.1|14392.1|14395.1|14391.1|14400.6|14396.6|14394.6|14390.6|10
1615269600000|2021-03-09 06:00:00|14395.6|14391.6|14400.6|14396.6|14401.1|14397.1|14393.1|14389.1|44
1615269900000|2021-03-09 06:05:00|14401.1|14397.1|14408.6|14404.6|14409.6|14405.6|14397.6|14393.6|28
1615270200000|2021-03-09 06:10:00|14409.6|14405.6|14407.6|14403.6|14417.1|14413.1|14406.1|14402.1|116
1615270500000|2021-03-09 06:15:00|14407.1|14403.1|14402.6|14398.6|14410.1|14406.1|14402.1|14398.1|20
1615270800000|2021-03-09 06:20:00|14402.1|14398.1|14395.6|14391.6|14403.1|14399.1|14395.6|14391.6|20
1615271100000|2021-03-09 06:25:00|14395.1|14391.1|14387.1|14383.1|14395.6|14391.6|14383.1|14379.1|29
1615271400000|2021-03-09 06:30:00|14386.6|14382.6|14398.6|14394.6|14398.6|14394.6|14385.6|14381.6|33
1615271700000|2021-03-09 06:35:00|14398.1|14394.1|14391.6|14387.6|14403.1|14399.1|14391.1|14387.1|56
1615272000000|2021-03-09 06:40:00|14391.1|14387.1|14382.1|14378.1|14393.1|14389.1|14379.1|14375.1|98
1615272300000|2021-03-09 06:45:00|14382.6|14378.6|14379.1|14375.1|14384.6|14380.6|14379.1|14375.1|43
1615272600000|2021-03-09 06:50:00|14379.6|14375.6|14393.6|14389.6|14394.1|14390.1|14377.1|14373.1|72
1615272900000|2021-03-09 06:55:00|14394.6|14390.6|14384.6|14380.6|14396.6|14392.6|14382.6|14378.6|80
1615273200000|2021-03-09 07:00:00|14383.6|14381.6|14366.1|14364.1|14393.6|14391.6|14362.6|14360.6|496
1615273500000|2021-03-09 07:05:00|14365.6|14363.6|14362.1|14360.1|14372.1|14370.1|14360.1|14358.1|331
1615273800000|2021-03-09 07:10:00|14361.6|14359.6|14362.6|14360.6|14367.6|14365.6|14357.1|14355.1|228
1615274100000|2021-03-09 07:15:00|14362.1|14360.1|14373.6|14371.6|14374.1|14372.1|14360.1|14358.1|132
1615274400000|2021-03-09 07:20:00|14373.1|14371.1|14369.6|14367.6|14376.1|14374.1|14363.1|14361.1|183
1615274700000|2021-03-09 07:25:00|14369.1|14367.1|14369.6|14367.6|14375.6|14373.6|14368.6|14366.6|115
1615275000000|2021-03-09 07:30:00|14369.1|14367.1|14364.6|14362.6|14372.6|14370.6|14362.1|14360.1|118
1615275300000|2021-03-09 07:35:00|14365.1|14363.1|14365.6|14363.6|14372.6|14370.6|14363.1|14361.1|107
1615275600000|2021-03-09 07:40:00|14365.1|14363.1|14362.6|14360.6|14366.6|14364.6|14355.6|14353.6|216
1615275900000|2021-03-09 07:45:00|14362.1|14360.1|14359.6|14357.6|14362.1|14360.1|14353.6|14351.6|136
1615276200000|2021-03-09 07:50:00|14359.1|14357.1|14370.6|14368.6|14374.1|14372.1|14359.1|14357.1|244
1615276500000|2021-03-09 07:55:00|14370.1|14368.1|14383.6|14381.6|14389.1|14387.1|14368.1|14366.1|339
1615276800000|2021-03-09 08:00:00|14383.1|14381.1|14343.7|14342.5|14385.7|14384.5|14337.2|14336|2028
1615277100000|2021-03-09 08:05:00|14344.2|14343|14339.7|14338.5|14350.7|14349.5|14331.2|14330|1328
1615277400000|2021-03-09 08:10:00|14341.2|14340|14332.2|14331|14351.2|14350|14325.2|14324|1235
1615277700000|2021-03-09 08:15:00|14331.7|14330.5|14320.2|14319|14331.7|14330.5|14309.7|14308.5|1679
1615278000000|2021-03-09 08:20:00|14319.7|14318.5|14333.2|14332|14342.7|14341.5|14307.2|14306|1232
1615278300000|2021-03-09 08:25:00|14332.7|14331.5|14348.7|14347.5|14350.7|14349.5|14323.7|14322.5|1306
1615278600000|2021-03-09 08:30:00|14349.2|14348|14358.2|14357|14376.7|14375.5|14344.2|14343|1468
1615278900000|2021-03-09 08:35:00|14357.7|14356.5|14343.2|14342|14361.2|14360|14334.2|14333|710
1615279200000|2021-03-09 08:40:00|14342.6|14341.4|14337.6|14336.4|14352.6|14351.4|14330.6|14329.4|749
1615279500000|2021-03-09 08:45:00|14337.1|14335.9|14340.6|14339.4|14343.6|14342.4|14325.6|14324.4|702
1615279800000|2021-03-09 08:50:00|14340.1|14338.9|14353.1|14351.9|14357.1|14355.9|14339.1|14337.9|626
1615280100000|2021-03-09 08:55:00|14352.6|14351.4|14367.6|14366.4|14377.1|14375.9|14349.6|14348.4|814
1615280400000|2021-03-09 09:00:00|14367.1|14365.9|14377.6|14376.4|14380.1|14378.9|14363.1|14361.9|855
1615280700000|2021-03-09 09:05:00|14378.1|14376.9|14379.1|14377.9|14387.1|14385.9|14373.1|14371.9|876
1615281000000|2021-03-09 09:10:00|14379.6|14378.4|14382.6|14381.4|14387.6|14386.4|14376.1|14374.9|475
1615281300000|2021-03-09 09:15:00|14382.1|14380.9|14385.6|14384.4|14394.1|14392.9|14377.1|14375.9|834
1615281600000|2021-03-09 09:20:00|14386.1|14384.9|14396.6|14395.4|14400.1|14398.9|14385.1|14383.9|462
1615281900000|2021-03-09 09:25:00|14397.1|14395.9|14392.6|14391.4|14404.6|14403.4|14390.1|14388.9|532
1615282200000|2021-03-09 09:30:00|14392.1|14390.9|14405.1|14403.9|14405.1|14403.9|14387.1|14385.9|312
1615282500000|2021-03-09 09:35:00|14404.6|14403.4|14424.6|14423.4|14428.1|14426.9|14404.6|14403.4|842
1615282800000|2021-03-09 09:40:00|14425.1|14423.9|14438.1|14436.9|14440.1|14438.9|14422.6|14421.4|924
1615283100000|2021-03-09 09:45:00|14438.6|14437.4|14430.6|14429.4|14440.1|14438.9|14424.1|14422.9|617
1615283400000|2021-03-09 09:50:00|14431.1|14429.9|14435.6|14434.4|14438.1|14436.9|14428.6|14427.4|699
1615283700000|2021-03-09 09:55:00|14436.1|14434.9|14429.6|14428.4|14441.1|14439.9|14428.6|14427.4|521
1615284000000|2021-03-09 10:00:00|14430.1|14428.9|14434.1|14432.9|14443.1|14441.9|14429.6|14428.4|517
1615284300000|2021-03-09 10:05:00|14433.6|14432.4|14437.1|14435.9|14443.6|14442.4|14431.1|14429.9|412
1615284600000|2021-03-09 10:10:00|14436.6|14435.4|14422.1|14420.9|14436.6|14435.4|14420.1|14418.9|504
1615284900000|2021-03-09 10:15:00|14421.1|14419.9|14418.6|14417.4|14425.6|14424.4|14414.6|14413.4|361
1615285200000|2021-03-09 10:20:00|14419.1|14417.9|14429.1|14427.9|14432.6|14431.4|14417.1|14415.9|251
1615285500000|2021-03-09 10:25:00|14429.6|14428.4|14426.6|14425.4|14432.6|14431.4|14422.6|14421.4|296
1615285800000|2021-03-09 10:30:00|14426.1|14424.9|14438.6|14437.4|14439.1|14437.9|14425.1|14423.9|309
1615286100000|2021-03-09 10:35:00|14439.1|14437.9|14446.6|14445.4|14455.1|14453.9|14434.6|14433.4|619
1615286400000|2021-03-09 10:40:00|14447.1|14445.9|14440.6|14439.4|14448.1|14446.9|14439.6|14438.4|280
1615286700000|2021-03-09 10:45:00|14441.1|14439.9|14434.6|14433.4|14443.1|14441.9|14432.1|14430.9|258
1615287000000|2021-03-09 10:50:00|14435.1|14433.9|14437.6|14436.4|14441.1|14439.9|14431.6|14430.4|204
1615287300000|2021-03-09 10:55:00|14438.1|14436.9|14430.1|14428.9|14438.1|14436.9|14423.6|14422.4|356
1615287600000|2021-03-09 11:00:00|14430.6|14429.4|14440.6|14439.4|14441.1|14439.9|14426.6|14425.4|229
1615287900000|2021-03-09 11:05:00|14441.1|14439.9|14449.1|14447.9|14452.1|14450.9|14438.1|14436.9|408
1615288200000|2021-03-09 11:10:00|14448.6|14447.4|14436.1|14434.9|14454.6|14453.4|14435.1|14433.9|389
1615288500000|2021-03-09 11:15:00|14436.6|14435.4|14441.6|14440.4|14445.1|14443.9|14432.1|14430.9|242
1615288800000|2021-03-09 11:20:00|14441.1|14439.9|14439.1|14437.9|14448.1|14446.9|14434.6|14433.4|288
1615289100000|2021-03-09 11:25:00|14439.6|14438.4|14446.6|14445.4|14447.1|14445.9|14434.6|14433.4|251
1615289400000|2021-03-09 11:30:00|14447.1|14445.9|14442.6|14441.4|14460.1|14458.9|14437.1|14435.9|656
1615289700000|2021-03-09 11:35:00|14442.1|14440.9|14449.6|14448.4|14452.1|14450.9|14441.6|14440.4|270
1615290000000|2021-03-09 11:40:00|14450.1|14448.9|14450.6|14449.4|14451.6|14450.4|14443.1|14441.9|116
1615290300000|2021-03-09 11:45:00|14451.1|14449.9|14443.6|14442.4|14461.1|14459.9|14439.6|14438.4|477
1615290600000|2021-03-09 11:50:00|14444.1|14442.9|14441.6|14440.4|14446.1|14444.9|14436.6|14435.4|291
1615290900000|2021-03-09 11:55:00|14442.1|14440.9|14431.6|14430.4|14443.6|14442.4|14430.1|14428.9|444
1615291200000|2021-03-09 12:00:00|14432.1|14430.9|14426.6|14425.4|14434.1|14432.9|14422.1|14420.9|307
1615291500000|2021-03-09 12:05:00|14426.1|14424.9|14429.6|14428.4|14431.6|14430.4|14423.6|14422.4|281
1615291800000|2021-03-09 12:10:00|14430.1|14428.9|14432.6|14431.4|14435.6|14434.4|14428.1|14426.9|196
1615292100000|2021-03-09 12:15:00|14433.1|14431.9|14424.6|14423.4|14433.1|14431.9|14423.6|14422.4|110
1615292400000|2021-03-09 12:20:00|14425.6|14424.4|14425.6|14424.4|14428.1|14426.9|14419.6|14418.4|300
1615292700000|2021-03-09 12:25:00|14425.1|14423.9|14431.6|14430.4|14434.1|14432.9|14423.6|14422.4|213
1615293000000|2021-03-09 12:30:00|14431.1|14429.9|14421.6|14420.4|14436.6|14435.4|14421.1|14419.9|233
1615293300000|2021-03-09 12:35:00|14421.1|14419.9|14416.6|14415.4|14426.1|14424.9|14414.1|14412.9|442
1615293600000|2021-03-09 12:40:00|14416.2|14415|14418.2|14417|14419.7|14418.5|14407.7|14406.5|408
1615293900000|2021-03-09 12:45:00|14418.7|14417.5|14414.7|14413.5|14426.2|14425|14411.7|14410.5|435
1615294200000|2021-03-09 12:50:00|14415.2|14414|14416.2|14415|14424.7|14423.5|14414.7|14413.5|212
1615294500000|2021-03-09 12:55:00|14416.7|14415.5|14419.7|14418.5|14420.2|14419|14412.2|14411|177
1615294800000|2021-03-09 13:00:00|14420.2|14419|14419.7|14418.5|14426.7|14425.5|14417.2|14416|298
1615295100000|2021-03-09 13:05:00|14420.7|14419.5|14427.2|14426|14430.7|14429.5|14420.2|14419|353
1615295400000|2021-03-09 13:10:00|14427.7|14426.5|14437.7|14436.5|14442.2|14441|14426.7|14425.5|339
1615295700000|2021-03-09 13:15:00|14437.2|14436|14431.7|14430.5|14438.7|14437.5|14429.7|14428.5|272
1615296000000|2021-03-09 13:20:00|14431.2|14430|14447.2|14446|14447.7|14446.5|14429.7|14428.5|383
1615296300000|2021-03-09 13:25:00|14447.7|14446.5|14448.2|14447|14453.7|14452.5|14441.7|14440.5|337
1615296600000|2021-03-09 13:30:00|14447.7|14446.5|14437.7|14436.5|14452.7|14451.5|14433.7|14432.5|402
1615296900000|2021-03-09 13:35:00|14437.2|14436|14435.2|14434|14441.2|14440|14432.7|14431.5|225
1615297200000|2021-03-09 13:40:00|14435.7|14434.5|14442.2|14441|14442.2|14441|14435.7|14434.5|208
1615297500000|2021-03-09 13:45:00|14441.7|14440.5|14444.2|14443|14444.7|14443.5|14435.7|14434.5|199
1615297800000|2021-03-09 13:50:00|14443.7|14442.5|14445.2|14444|14446.7|14445.5|14441.2|14440|172
1615298100000|2021-03-09 13:55:00|14444.7|14443.5|14444.2|14443|14452.7|14451.5|14443.7|14442.5|282
1615298400000|2021-03-09 14:00:00|14443.7|14442.5|14452.2|14451|14463.2|14462|14443.7|14442.5|533
1615298700000|2021-03-09 14:05:00|14452.7|14451.5|14454.2|14453|14457.7|14456.5|14451.2|14450|155
1615299000000|2021-03-09 14:10:00|14454.7|14453.5|14456.2|14455|14457.2|14456|14449.2|14448|274
1615299300000|2021-03-09 14:15:00|14455.7|14454.5|14442.2|14441|14457.2|14456|14440.7|14439.5|399
1615299600000|2021-03-09 14:20:00|14442.7|14441.5|14439.7|14438.5|14445.7|14444.5|14438.2|14437|229
1615299900000|2021-03-09 14:25:00|14440.2|14439|14444.2|14443|14445.7|14444.5|14436.2|14435|279
1615300200000|2021-03-09 14:30:00|14443.7|14442.5|14459.7|14458.5|14460.7|14459.5|14443.2|14442|732
1615300500000|2021-03-09 14:35:00|14459.2|14458|14449.7|14448.5|14465.2|14464|14444.7|14443.5|674
1615300800000|2021-03-09 14:40:00|14449.2|14448|14446.7|14445.5|14451.7|14450.5|14427.7|14426.5|676
1615301100000|2021-03-09 14:45:00|14447.2|14446|14446.7|14445.5|14457.7|14456.5|14442.2|14441|804
1615301400000|2021-03-09 14:50:00|14447.2|14446|14453.7|14452.5|14458.2|14457|14438.2|14437|452
1615301700000|2021-03-09 14:55:00|14453.2|14452|14450.7|14449.5|14471.2|14470|14449.2|14448|1056
1615302000000|2021-03-09 15:00:00|14450.2|14449|14451.2|14450|14465.7|14464.5|14442.2|14441|645
1615302300000|2021-03-09 15:05:00|14451.7|14450.5|14445.2|14444|14465.2|14464|14443.2|14442|908
1615302600000|2021-03-09 15:10:00|14445.5|14444.3|14424|14422.8|14448|14446.8|14424|14422.8|771
1615302900000|2021-03-09 15:15:00|14424.5|14423.3|14437|14435.8|14439|14437.8|14424.5|14423.3|660
1615303200000|2021-03-09 15:20:00|14437.5|14436.3|14447|14445.8|14461|14459.8|14437|14435.8|650
1615303500000|2021-03-09 15:25:00|14446.5|14445.3|14457|14455.8|14464.5|14463.3|14446.5|14445.3|353
1615303800000|2021-03-09 15:30:00|14457.5|14456.3|14457.5|14456.3|14464.5|14463.3|14449.5|14448.3|378
1615304100000|2021-03-09 15:35:00|14457|14455.8|14454|14452.8|14460|14458.8|14449.5|14448.3|281
1615304400000|2021-03-09 15:40:00|14453.5|14452.3|14452.5|14451.3|14463.5|14462.3|14451.5|14450.3|259
1615304700000|2021-03-09 15:45:00|14453|14451.8|14444|14442.8|14456.5|14455.3|14442|14440.8|290
1615305000000|2021-03-09 15:50:00|14444.5|14443.3|14438|14436.8|14449|14447.8|14436.5|14435.3|296
1615305300000|2021-03-09 15:55:00|14437.5|14436.3|14441|14439.8|14443.5|14442.3|14437|14435.8|334
1615305600000|2021-03-09 16:00:00|14441.5|14440.3|14462|14460.8|14463|14461.8|14438|14436.8|314
1615305900000|2021-03-09 16:05:00|14462.5|14461.3|14456.5|14455.3|14463|14461.8|14454|14452.8|297
1615306200000|2021-03-09 16:10:00|14456|14454.8|14463|14461.8|14463.5|14462.3|14454|14452.8|303
1615306500000|2021-03-09 16:15:00|14464|14462.8|14465.5|14464.3|14466|14464.8|14458|14456.8|379
1615306800000|2021-03-09 16:20:00|14466|14464.8|14471|14469.8|14477|14475.8|14465|14463.8|772
1615307100000|2021-03-09 16:25:00|14470.5|14469.3|14461|14459.8|14472|14470.8|14460|14458.8|1034
1615307400000|2021-03-09 16:30:00|14462|14460.8|14444.4|14442.4|14462.4|14460.8|14442.4|14440.4|1628
1615307700000|2021-03-09 16:35:00|14443.9|14441.9|14458.4|14456.4|14461.4|14459.4|14438.4|14436.4|715
1615308000000|2021-03-09 16:40:00|14458.9|14456.9|14459.4|14457.4|14466.4|14464.4|14456.9|14454.9|172
1615308300000|2021-03-09 16:45:00|14458.9|14456.9|14457.4|14455.4|14459.4|14457.4|14455.9|14453.9|168
1615308600000|2021-03-09 16:50:00|14456.9|14454.9|14462.4|14460.4|14462.9|14460.9|14456.9|14454.9|400
1615308900000|2021-03-09 16:55:00|14462.9|14460.9|14468.4|14466.4|14470.9|14468.9|14461.9|14459.9|172
1615309200000|2021-03-09 17:00:00|14468.9|14466.9|14461.4|14459.4|14469.4|14467.4|14461.4|14459.4|177
1615309500000|2021-03-09 17:05:00|14461.9|14459.9|14465.9|14463.9|14466.4|14464.4|14459.4|14457.4|100
1615309800000|2021-03-09 17:10:00|14466.4|14464.4|14466.9|14464.9|14470.4|14468.4|14465.9|14463.9|112
1615310100000|2021-03-09 17:15:00|14467.4|14465.4|14462.4|14460.4|14470.4|14468.4|14462.4|14460.4|133
1615310400000|2021-03-09 17:20:00|14461.9|14459.9|14464.9|14462.9|14468.4|14466.4|14458.4|14456.4|133
1615310700000|2021-03-09 17:25:00|14465.4|14463.4|14467.4|14465.4|14471.4|14469.4|14465.4|14463.4|109
1615311000000|2021-03-09 17:30:00|14467.9|14465.9|14471.4|14469.4|14471.9|14469.9|14467.9|14465.9|98
1615311300000|2021-03-09 17:35:00|14471.9|14469.9|14469.9|14467.9|14472.4|14470.4|14469.4|14467.4|135
1615311600000|2021-03-09 17:40:00|14470.4|14468.4|14471.4|14469.4|14471.9|14469.9|14466.9|14464.9|93
1615311900000|2021-03-09 17:45:00|14471.9|14469.9|14466.9|14464.9|14472.4|14470.4|14466.4|14464.4|64
1615312200000|2021-03-09 17:50:00|14466.4|14464.4|14459.4|14457.4|14467.4|14465.4|14458.4|14456.4|106
1615312500000|2021-03-09 17:55:00|14458.4|14456.4|14459.9|14457.9|14460.4|14458.4|14452.9|14450.9|125
1615312800000|2021-03-09 18:00:00|14460.4|14458.4|14470.4|14468.4|14471.9|14469.9|14460.4|14458.4|167
1615313100000|2021-03-09 18:05:00|14469.9|14467.9|14471.9|14469.9|14472.4|14470.4|14465.4|14463.4|83
1615313400000|2021-03-09 18:10:00|14471.4|14469.4|14469.9|14467.9|14472.4|14470.4|14465.9|14463.9|54
1615313700000|2021-03-09 18:15:00|14470.4|14468.4|14462.4|14460.4|14470.4|14468.4|14459.4|14457.4|87
1615314000000|2021-03-09 18:20:00|14462.9|14460.9|14463.9|14461.9|14468.4|14466.4|14461.4|14459.4|60
1615314300000|2021-03-09 18:25:00|14463.4|14461.4|14463.4|14461.4|14465.4|14463.4|14459.9|14457.9|50
1615314600000|2021-03-09 18:30:00|14463.9|14461.9|14464.4|14462.4|14466.4|14464.4|14461.4|14459.4|60
1615314900000|2021-03-09 18:35:00|14464.9|14462.9|14467.4|14465.4|14467.4|14465.4|14463.4|14461.4|35
1615315200000|2021-03-09 18:40:00|14467.9|14465.9|14467.4|14465.4|14468.9|14466.9|14465.9|14463.9|70
1615315500000|2021-03-09 18:45:00|14466.9|14464.9|14469.4|14467.4|14469.4|14467.4|14464.9|14462.9|57
1615315800000|2021-03-09 18:50:00|14469.9|14467.9|14464.4|14462.4|14470.4|14468.4|14463.4|14461.4|99
1615316100000|2021-03-09 18:55:00|14464.9|14462.9|14467.9|14465.9|14468.4|14466.4|14463.4|14461.4|70
1615316400000|2021-03-09 19:00:00|14468.4|14466.4|14469.4|14467.4|14470.4|14468.4|14465.4|14463.4|31
1615316700000|2021-03-09 19:05:00|14468.9|14466.9|14468.4|14466.4|14470.4|14468.4|14464.4|14462.4|52
1615317000000|2021-03-09 19:10:00|14468.9|14466.9|14467.9|14465.9|14468.9|14466.9|14463.9|14461.9|39
1615317300000|2021-03-09 19:15:00|14467.4|14465.4|14462.9|14460.9|14467.9|14465.9|14462.4|14460.4|53
1615317600000|2021-03-09 19:20:00|14462.4|14460.4|14459.4|14457.4|14466.4|14464.4|14459.4|14457.4|67
1615317900000|2021-03-09 19:25:00|14458.4|14456.4|14460.4|14458.4|14461.9|14459.9|14456.4|14454.4|79
1615318200000|2021-03-09 19:30:00|14460.9|14458.9|14467.4|14465.4|14468.9|14466.9|14460.9|14458.9|68
1615318500000|2021-03-09 19:35:00|14467.9|14465.9|14467.9|14465.9|14469.4|14467.4|14465.9|14463.9|41
1615318800000|2021-03-09 19:40:00|14468.4|14466.4|14464.9|14462.9|14470.4|14468.4|14464.4|14462.4|82
1615319100000|2021-03-09 19:45:00|14465.4|14463.4|14460.9|14458.9|14466.9|14464.9|14460.4|14458.4|76
1615319400000|2021-03-09 19:50:00|14461.4|14459.4|14460.4|14458.4|14466.4|14464.4|14458.9|14456.9|47
1615319700000|2021-03-09 19:55:00|14459.9|14457.9|14457.9|14455.9|14462.4|14460.4|14455.9|14453.9|70
1615320000000|2021-03-09 20:00:00|14458.4|14456.4|14462.9|14460.9|14464.4|14462.4|14458.4|14456.4|63
1615320300000|2021-03-09 20:05:00|14463.4|14461.4|14464.4|14462.4|14466.9|14464.9|14462.4|14460.4|62
1615320600000|2021-03-09 20:10:00|14464.9|14462.9|14465.9|14463.9|14469.4|14467.4|14463.9|14461.9|51
1615320900000|2021-03-09 20:15:00|14466.4|14464.4|14464.9|14462.9|14466.4|14464.4|14461.9|14459.9|84
1615321200000|2021-03-09 20:20:00|14465.4|14463.4|14464.9|14462.9|14466.4|14464.4|14462.4|14460.4|36
1615321500000|2021-03-09 20:25:00|14465.4|14463.4|14462.9|14460.9|14466.4|14464.4|14461.9|14459.9|34
1615321800000|2021-03-09 20:30:00|14463.4|14461.4|14463.4|14461.4|14463.9|14461.9|14460.4|14458.4|69
1615322100000|2021-03-09 20:35:00|14463.9|14461.9|14457.9|14455.9|14464.4|14462.4|14455.4|14453.4|338
1615322400000|2021-03-09 20:40:00|14457.4|14455.4|14456.9|14454.9|14460.9|14458.9|14453.4|14451.4|149
1615322700000|2021-03-09 20:45:00|14457.4|14455.4|14453.4|14451.4|14460.9|14458.9|14451.4|14449.4|144
1615323000000|2021-03-09 20:50:00|14453.9|14451.9|14461.9|14459.9|14462.4|14460.4|14445.9|14443.9|268
1615323300000|2021-03-09 20:55:00|14461.4|14459.4|14452.4|14450.4|14461.9|14459.9|14450.9|14448.9|242
1615323600000|2021-03-09 21:00:00|14460.3|14455.3|14461.3|14456.3|14469.4|14464.4|14453.1|14448.1|18
1615323900000|2021-03-09 21:05:00|14462.1|14457.1|14452.9|14447.9|14463.7|14458.7|14451.6|14446.6|0
1615324200000|2021-03-09 21:10:00|14452.1|14447.1|14450.8|14445.8|14454.2|14449.2|14448.1|14443.1|0
1615324500000|2021-03-09 21:15:00|14450.7|14445.7|14450.5|14445.5|14451.9|14446.9|14449.2|14444.2|0
1615324800000|2021-03-09 21:20:00|14451.1|14446.1|14452.3|14447.3|14452.8|14447.8|14449.4|14444.4|0
1615325100000|2021-03-09 21:25:00|14452.6|14447.6|14453.5|14448.5|14453.8|14448.8|14452.1|14447.1|0
1615325400000|2021-03-09 21:30:00|14453.3|14448.3|14463.4|14458.4|14463.6|14458.6|14449.3|14444.3|0
1615325700000|2021-03-09 21:35:00|14462.5|14457.5|14463.8|14458.8|14469|14464|14460.9|14455.9|0
1615326000000|2021-03-09 21:40:00|14463|14458|14459.1|14454.1|14463|14458|14457.7|14452.7|0
1615326300000|2021-03-09 21:45:00|14458.2|14453.2|14458.5|14453.5|14464.4|14459.4|14457.4|14452.4|0
1615326600000|2021-03-09 21:50:00|14459.3|14454.3|14458.3|14453.3|14462.6|14457.6|14456.7|14451.7|0
1615326900000|2021-03-09 21:55:00|14459.2|14454.2|14457.5|14452.5|14460.4|14455.4|14455.8|14450.8|0
1615327200000|2021-03-09 22:00:00|14457.4|14452.4|14457|14452|14457.6|14452.6|14456|14451|0
1615327500000|2021-03-09 22:05:00|14456.7|14451.7|14455.2|14450.2|14457.1|14452.1|14454.9|14449.9|0
1615327800000|2021-03-09 22:10:00|14454.9|14449.9|14455.1|14450.1|14456.4|14451.4|14454.9|14449.9|0
1615328100000|2021-03-09 22:15:00|14455.9|14450.9|14456.6|14451.6|14457.1|14452.1|14455.9|14450.9|0
1615328400000|2021-03-09 22:20:00|14456.9|14451.9|14463.6|14458.6|14463.6|14458.6|14456.6|14451.6|0
1615328700000|2021-03-09 22:25:00|14464|14459|14465.3|14460.3|14466.9|14461.9|14464|14459|0
1615329000000|2021-03-09 22:30:00|14465.4|14460.4|14465.8|14460.8|14467.1|14462.1|14463.6|14458.6|0
1615329300000|2021-03-09 22:35:00|14465.5|14460.5|14464.9|14459.9|14466.5|14461.5|14463|14458|0
1615329600000|2021-03-09 22:40:00|14463.8|14458.8|14463.2|14458.2|14464.7|14459.7|14462.4|14457.4|0
1615329900000|2021-03-09 22:45:00|14463.5|14458.5|14464.6|14459.6|14465.1|14460.1|14463.4|14458.4|0
1615330200000|2021-03-09 22:50:00|14464.7|14459.7|14465.5|14460.5|14466.4|14461.4|14464.4|14459.4|0
1615330500000|2021-03-09 22:55:00|14465.7|14460.7|14467.4|14462.4|14467.8|14462.8|14465.2|14460.2|0
1615330800000|2021-03-09 23:00:00|14467.5|14462.5|14467.7|14462.7|14472.9|14467.9|14461.5|14456.5|0
1615331100000|2021-03-09 23:05:00|14466.9|14461.9|14466.5|14461.5|14472.7|14467.7|14465.7|14460.7|0
1615331400000|2021-03-09 23:10:00|14468.2|14463.2|14468.6|14463.6|14470.6|14465.6|14466.2|14461.2|0
1615331700000|2021-03-09 23:15:00|14467.8|14462.8|14470.1|14465.1|14470.3|14465.3|14465.2|14460.2|0
1615332000000|2021-03-09 23:20:00|14469.7|14464.7|14473.3|14468.3|14475.6|14470.6|14468.4|14463.4|0
1615332300000|2021-03-09 23:25:00|14473.7|14468.7|14471.6|14466.6|14475.4|14470.4|14471.6|14466.6|0
1615332600000|2021-03-09 23:30:00|14472.4|14467.4|14467|14462|14472.4|14467.4|14462.3|14457.3|0
1615332900000|2021-03-09 23:35:00|14467.1|14462.1|14470.6|14465.6|14475.2|14470.2|14467.1|14462.1|0
1615333200000|2021-03-09 23:40:00|14471.4|14466.4|14474.7|14469.7|14474.7|14469.7|14470.4|14465.4|0
1615333500000|2021-03-09 23:45:00|14475.6|14470.6|14469|14464|14476.6|14471.6|14469|14464|0
1615333800000|2021-03-09 23:50:00|14469.8|14464.8|14463.4|14458.4|14471.5|14466.5|14463.4|14458.4|0
1615334100000|2021-03-09 23:55:00|14464.3|14459.3|14465.9|14460.9|14471|14466|14462.6|14457.6|0
1615334400000|2021-03-10 00:00:00|14465.1|14460.1|14456.3|14451.3|14466|14461|14450.9|14445.9|0
1615334700000|2021-03-10 00:05:00|14455.5|14450.5|14456.1|14451.1|14466.2|14461.2|14451.3|14446.3|0
1615335000000|2021-03-10 00:10:00|14455.2|14450.2|14454.4|14449.4|14457.3|14452.3|14448.5|14443.5|0
1615335300000|2021-03-10 00:15:00|14453.9|14448.9|14449.4|14445.4|14454.4|14449.4|14436.4|14432.4|81
1615335600000|2021-03-10 00:20:00|14449.9|14445.9|14445.9|14441.9|14459.4|14455.4|14443.4|14439.4|77
1615335900000|2021-03-10 00:25:00|14446.4|14442.4|14442.4|14438.4|14446.9|14442.9|14438.4|14434.4|20
1615336200000|2021-03-10 00:30:00|14442.9|14438.9|14436.9|14432.9|14445.9|14441.9|14432.4|14428.4|31
1615336500000|2021-03-10 00:35:00|14437.4|14433.4|14442.4|14438.4|14442.9|14438.9|14434.4|14430.4|11
1615336800000|2021-03-10 00:40:00|14444.9|14440.9|14441.9|14437.9|14446.9|14442.9|14441.9|14437.9|11
1615337100000|2021-03-10 00:45:00|14441.4|14437.4|14444.9|14440.9|14445.9|14441.9|14438.4|14434.4|15
1615337400000|2021-03-10 00:50:00|14444.4|14440.4|14440.4|14436.4|14444.4|14440.4|14439.4|14435.4|6
1615337700000|2021-03-10 00:55:00|14440.9|14436.9|14435.9|14431.9|14440.9|14436.9|14435.4|14431.4|3
1615338000000|2021-03-10 01:00:00|14434.4|14430.4|14441.9|14437.9|14444.9|14440.9|14430.4|14426.4|16
1615338300000|2021-03-10 01:05:00|14442.4|14438.4|14448.9|14444.9|14452.4|14448.4|14442.4|14438.4|17
1615338600000|2021-03-10 01:10:00|14449.4|14445.4|14453.9|14449.9|14454.4|14450.4|14445.4|14441.4|13
1615338900000|2021-03-10 01:15:00|14453.4|14449.4|14446.9|14442.9|14457.9|14453.9|14446.9|14442.9|20
1615339200000|2021-03-10 01:20:00|14447.4|14443.4|14437.9|14433.9|14449.4|14445.4|14437.4|14433.4|19
1615339500000|2021-03-10 01:25:00|14438.4|14434.4|14442.9|14438.9|14443.4|14439.4|14435.4|14431.4|16
1615339800000|2021-03-10 01:30:00|14442.4|14438.4|14419.4|14415.4|14443.4|14439.4|14416.9|14412.9|54
1615340100000|2021-03-10 01:35:00|14419.9|14415.9|14414.4|14410.4|14422.4|14418.4|14411.4|14407.4|41
1615340400000|2021-03-10 01:40:00|14414.9|14410.9|14418.9|14414.9|14422.4|14418.4|14414.4|14410.4|32
1615340700000|2021-03-10 01:45:00|14419.9|14415.9|14422.4|14418.4|14422.9|14418.9|14411.4|14407.4|40
1615341000000|2021-03-10 01:50:00|14422.9|14418.9|14416.4|14412.4|14426.4|14422.4|14416.4|14412.4|17
1615341300000|2021-03-10 01:55:00|14415.4|14411.4|14411.4|14407.4|14418.4|14414.4|14410.9|14406.9|28
1615341600000|2021-03-10 02:00:00|14410.9|14406.9|14414.4|14410.4|14418.4|14414.4|14410.4|14406.4|32
1615341900000|2021-03-10 02:05:00|14415.4|14411.4|14404.9|14400.9|14416.4|14412.4|14404.9|14400.9|58
1615342200000|2021-03-10 02:10:00|14405.9|14401.9|14408.9|14404.9|14412.9|14408.9|14405.9|14401.9|30
1615342500000|2021-03-10 02:15:00|14409.4|14405.4|14410.4|14406.4|14412.4|14408.4|14407.9|14403.9|21
1615342800000|2021-03-10 02:20:00|14409.9|14405.9|14414.9|14410.9|14417.4|14413.4|14409.4|14405.4|29
1615343100000|2021-03-10 02:25:00|14414.4|14410.4|14413.9|14409.9|14419.4|14415.4|14413.9|14409.9|14
1615343400000|2021-03-10 02:30:00|14413.4|14409.4|14414.9|14410.9|14415.4|14411.4|14407.4|14403.4|17
1615343700000|2021-03-10 02:35:00|14414.4|14410.4|14408.4|14404.4|14415.4|14411.4|14407.9|14403.9|19
1615344000000|2021-03-10 02:40:00|14408.9|14404.9|14412.4|14408.4|14415.9|14411.9|14405.9|14401.9|24
1615344300000|2021-03-10 02:45:00|14411.9|14407.9|14418.4|14414.4|14418.4|14414.4|14411.4|14407.4|20
1615344600000|2021-03-10 02:50:00|14417.9|14413.9|14422.4|14418.4|14422.9|14418.9|14415.4|14411.4|14
1615344900000|2021-03-10 02:55:00|14421.9|14417.9|14421.9|14417.9|14424.9|14420.9|14420.4|14416.4|12
1615345200000|2021-03-10 03:00:00|14421.4|14417.4|14423.9|14419.9|14427.4|14423.4|14419.9|14415.9|16
1615345500000|2021-03-10 03:05:00|14424.4|14420.4|14422.4|14418.4|14426.9|14422.9|14420.9|14416.9|15
1615345800000|2021-03-10 03:10:00|14422.9|14418.9|14427.4|14423.4|14427.9|14423.9|14421.4|14417.4|13
1615346100000|2021-03-10 03:15:00|14427.9|14423.9|14418.4|14414.4|14428.9|14424.9|14417.9|14413.9|12
1615346400000|2021-03-10 03:20:00|14417.9|14413.9|14424.9|14420.9|14424.9|14420.9|14417.9|14413.9|11
1615346700000|2021-03-10 03:25:00|14423.9|14419.9|14418.4|14414.4|14424.4|14420.4|14415.4|14411.4|15
1615347000000|2021-03-10 03:30:00|14417.9|14413.9|14416.9|14412.9|14420.4|14416.4|14415.4|14411.4|12
1615347300000|2021-03-10 03:35:00|14416.4|14412.4|14416.4|14412.4|14419.9|14415.9|14414.9|14410.9|8
1615347600000|2021-03-10 03:40:00|14416.9|14412.9|14414.9|14410.9|14419.4|14415.4|14414.4|14410.4|11
1615347900000|2021-03-10 03:45:00|14415.4|14411.4|14413.4|14409.4|14416.4|14412.4|14411.9|14407.9|7
1615348200000|2021-03-10 03:50:00|14412.9|14408.9|14412.9|14408.9|14415.4|14411.4|14412.4|14408.4|10
1615348500000|2021-03-10 03:55:00|14412.4|14408.4|14412.9|14408.9|14414.4|14410.4|14411.9|14407.9|6
1615348800000|2021-03-10 04:00:00|14412.4|14408.4|14402.4|14398.4|14414.4|14410.4|14402.4|14398.4|23
1615349100000|2021-03-10 04:05:00|14403.9|14399.9|14399.4|14395.4|14405.4|14401.4|14398.9|14394.9|43
1615349400000|2021-03-10 04:10:00|14399.9|14395.9|14403.9|14399.9|14404.4|14400.4|14398.9|14394.9|19
1615349700000|2021-03-10 04:15:00|14403.4|14399.4|14406.4|14402.4|14407.4|14403.4|14401.9|14397.9|18
1615350000000|2021-03-10 04:20:00|14405.9|14401.9|14405.4|14401.4|14406.4|14402.4|14404.4|14400.4|10
1615350300000|2021-03-10 04:25:00|14405.9|14401.9|14401.9|14397.9|14406.4|14402.4|14401.9|14397.9|5
1615350600000|2021-03-10 04:30:00|14402.4|14398.4|14415.4|14411.4|14419.9|14415.9|14402.4|14398.4|34
1615350900000|2021-03-10 04:35:00|14414.9|14410.9|14421.4|14417.4|14422.4|14418.4|14414.9|14410.9|18
1615351200000|2021-03-10 04:40:00|14420.9|14416.9|14421.9|14417.9|14423.4|14419.4|14418.4|14414.4|24
1615351500000|2021-03-10 04:45:00|14421.4|14417.4|14420.9|14416.9|14423.4|14419.4|14419.4|14415.4|12
1615351800000|2021-03-10 04:50:00|14420.4|14416.4|14414.4|14410.4|14422.4|14418.4|14413.4|14409.4|15
1615352100000|2021-03-10 04:55:00|14413.9|14409.9|14413.9|14409.9|14414.9|14410.9|14412.4|14408.4|6
1615352400000|2021-03-10 05:00:00|14414.4|14410.4|14400.4|14396.4|14415.9|14411.9|14395.4|14391.4|47
1615352700000|2021-03-10 05:05:00|14401.4|14397.4|14394.4|14390.4|14401.4|14397.4|14393.9|14389.9|26
1615353000000|2021-03-10 05:10:00|14394.9|14390.9|14396.9|14392.9|14398.4|14394.4|14389.9|14385.9|17
1615353300000|2021-03-10 05:15:00|14396.4|14392.4|14404.9|14400.9|14405.9|14401.9|14393.9|14389.9|44
1615353600000|2021-03-10 05:20:00|14404.4|14400.4|14405.9|14401.9|14408.4|14404.4|14402.9|14398.9|15
1615353900000|2021-03-10 05:25:00|14405.4|14401.4|14403.4|14399.4|14406.4|14402.4|14402.4|14398.4|14
1615354200000|2021-03-10 05:30:00|14403.9|14399.9|14415.4|14411.4|14416.9|14412.9|14403.9|14399.9|47
1615354500000|2021-03-10 05:35:00|14415.9|14411.9|14418.9|14414.9|14420.9|14416.9|14415.4|14411.4|25
1615354800000|2021-03-10 05:40:00|14420.4|14416.4|14417.4|14413.4|14420.4|14416.4|14415.4|14411.4|33
1615355100000|2021-03-10 05:45:00|14417.9|14413.9|14414.9|14410.9|14422.4|14418.4|14414.9|14410.9|27
1615355400000|2021-03-10 05:50:00|14414.4|14410.4|14410.9|14406.9|14415.9|14411.9|14407.9|14403.9|60
1615355700000|2021-03-10 05:55:00|14410.4|14406.4|14412.4|14408.4|14415.4|14411.4|14407.9|14403.9|14
1615356000000|2021-03-10 06:00:00|14412.9|14408.9|14418.9|14414.9|14422.4|14418.4|14409.9|14405.9|42
1615356300000|2021-03-10 06:05:00|14418.4|14414.4|14418.4|14414.4|14422.9|14418.9|14413.9|14409.9|22
1615356600000|2021-03-10 06:10:00|14417.9|14413.9|14409.9|14405.9|14417.9|14413.9|14405.9|14401.9|29
1615356900000|2021-03-10 06:15:00|14409.4|14405.4|14404.9|14400.9|14412.9|14408.9|14404.4|14400.4|43
1615357200000|2021-03-10 06:20:00|14404.4|14400.4|14396.4|14392.4|14404.4|14400.4|14395.4|14391.4|54
1615357500000|2021-03-10 06:25:00|14395.9|14391.9|14402.4|14398.4|14402.9|14398.9|14395.9|14391.9|15
1615357800000|2021-03-10 06:30:00|14401.4|14397.4|14400.9|14396.9|14407.9|14403.9|14400.4|14396.4|98
1615358100000|2021-03-10 06:35:00|14401.4|14397.4|14400.4|14396.4|14404.9|14400.9|14398.9|14394.9|23
1615358400000|2021-03-10 06:40:00|14400.9|14396.9|14407.4|14403.4|14407.4|14403.4|14400.4|14396.4|23
1615358700000|2021-03-10 06:45:00|14407.9|14403.9|14402.9|14398.9|14407.9|14403.9|14401.9|14397.9|19
1615359000000|2021-03-10 06:50:00|14403.4|14399.4|14406.9|14402.9|14408.4|14404.4|14402.9|14398.9|70
1615359300000|2021-03-10 06:55:00|14406.4|14402.4|14404.9|14400.9|14406.9|14402.9|14402.9|14398.9|13
1615359600000|2021-03-10 07:00:00|14403.9|14401.9|14421.9|14419.9|14422.4|14420.4|14392.4|14390.4|381
1615359900000|2021-03-10 07:05:00|14421.4|14419.4|14432.9|14430.9|14434.4|14432.4|14420.9|14418.9|279
1615360200000|2021-03-10 07:10:00|14433.4|14431.4|14421.9|14419.9|14433.4|14431.4|14419.9|14417.9|193
1615360500000|2021-03-10 07:15:00|14422.4|14420.4|14422.9|14420.9|14428.4|14426.4|14418.9|14416.9|120
1615360800000|2021-03-10 07:20:00|14423.4|14421.4|14427.4|14425.4|14427.4|14425.4|14416.9|14414.9|137
1615361100000|2021-03-10 07:25:00|14426.9|14424.9|14428.9|14426.9|14431.9|14429.9|14424.9|14422.9|133
1615361400000|2021-03-10 07:30:00|14428.4|14426.4|14431.9|14429.9|14433.9|14431.9|14426.9|14424.9|125
1615361700000|2021-03-10 07:35:00|14431.4|14429.4|14433.9|14431.9|14436.9|14434.9|14428.4|14426.4|130
1615362000000|2021-03-10 07:40:00|14434.4|14432.4|14434.9|14432.9|14436.4|14434.4|14430.4|14428.4|121
1615362300000|2021-03-10 07:45:00|14434.4|14432.4|14442.9|14440.9|14443.9|14441.9|14433.4|14431.4|241
1615362600000|2021-03-10 07:50:00|14442.4|14440.4|14441.4|14439.4|14444.4|14442.4|14439.4|14437.4|130
1615362900000|2021-03-10 07:55:00|14440.9|14438.9|14443.4|14441.4|14444.9|14442.9|14439.4|14437.4|288
1615363200000|2021-03-10 08:00:00|14443|14441.8|14435|14433.8|14457|14455.8|14424|14422.8|1787
1615363500000|2021-03-10 08:05:00|14435.5|14434.3|14442.5|14441.3|14449|14447.8|14409|14407.8|1795
1615363800000|2021-03-10 08:10:00|14442|14440.8|14452.5|14451.3|14462|14460.8|14437.5|14436.3|1439
1615364100000|2021-03-10 08:15:00|14453|14451.8|14448|14446.8|14459|14457.8|14445|14443.8|825
1615364400000|2021-03-10 08:20:00|14448.5|14447.3|14457.5|14456.3|14469|14467.8|14438|14436.8|1547
1615364700000|2021-03-10 08:25:00|14457|14455.8|14448|14446.8|14458.5|14457.3|14445|14443.8|750
1615365000000|2021-03-10 08:30:00|14446.5|14445.3|14453.5|14452.3|14458.5|14457.3|14436|14434.8|845
1615365300000|2021-03-10 08:35:00|14454|14452.8|14462|14460.8|14462|14460.8|14452|14450.8|366
1615365600000|2021-03-10 08:40:00|14461.9|14460.7|14468.4|14467.2|14469.4|14468.2|14455.9|14454.7|511
1615365900000|2021-03-10 08:45:00|14468.9|14467.7|14472.4|14471.2|14474.9|14473.7|14463.9|14462.7|513
1615366200000|2021-03-10 08:50:00|14472.9|14471.7|14480.9|14479.7|14481.9|14480.7|14466.9|14465.7|794
1615366500000|2021-03-10 08:55:00|14480.4|14479.2|14473.4|14472.2|14483.9|14482.7|14470.9|14469.7|739
1615366800000|2021-03-10 09:00:00|14473.9|14472.7|14458.9|14457.7|14478.9|14477.7|14457.9|14456.7|1029
1615367100000|2021-03-10 09:05:00|14459.9|14458.7|14477.9|14476.7|14479.9|14478.7|14458.9|14457.7|821
1615367400000|2021-03-10 09:10:00|14478.4|14477.2|14480.4|14479.2|14483.9|14482.7|14467.4|14466.2|618
1615367700000|2021-03-10 09:15:00|14480.9|14479.7|14483.4|14482.2|14486.4|14485.2|14479.9|14478.7|371
1615368000000|2021-03-10 09:20:00|14482.9|14481.7|14484.9|14483.7|14487.9|14486.7|14478.9|14477.7|303
1615368300000|2021-03-10 09:25:00|14485.9|14484.7|14477.9|14476.7|14486.9|14485.7|14475.9|14474.7|402
1615368600000|2021-03-10 09:30:00|14478.4|14477.2|14475.4|14474.2|14486.9|14485.7|14474.9|14473.7|432
1615368900000|2021-03-10 09:35:00|14474.9|14473.7|14489.4|14488.2|14494.9|14493.7|14472.9|14471.7|783
1615369200000|2021-03-10 09:40:00|14488.9|14487.7|14480.9|14479.7|14494.4|14493.2|14480.9|14479.7|276
1615369500000|2021-03-10 09:45:00|14481.4|14480.2|14479.9|14478.7|14482.9|14481.7|14472.9|14471.7|354
1615369800000|2021-03-10 09:50:00|14480.4|14479.2|14485.4|14484.2|14485.9|14484.7|14474.4|14473.2|305
1615370100000|2021-03-10 09:55:00|14484.9|14483.7|14489.4|14488.2|14494.4|14493.2|14481.9|14480.7|365
1615370400000|2021-03-10 10:00:00|14489.9|14488.7|14492.9|14491.7|14492.9|14491.7|14485.4|14484.2|268
1615370700000|2021-03-10 10:05:00|14492.4|14491.2|14496.9|14495.7|14499.4|14498.2|14491.9|14490.7|350
1615371000000|2021-03-10 10:10:00|14497.4|14496.2|14491.4|14490.2|14499.9|14498.7|14490.9|14489.7|287
1615371300000|2021-03-10 10:15:00|14491.9|14490.7|14496.9|14495.7|14497.9|14496.7|14488.9|14487.7|192
1615371600000|2021-03-10 10:20:00|14497.4|14496.2|14495.4|14494.2|14498.4|14497.2|14491.9|14490.7|195
1615371900000|2021-03-10 10:25:00|14495.9|14494.7|14487.9|14486.7|14496.4|14495.2|14486.4|14485.2|240
1615372200000|2021-03-10 10:30:00|14488.4|14487.2|14488.9|14487.7|14494.9|14493.7|14486.9|14485.7|379
1615372500000|2021-03-10 10:35:00|14489.4|14488.2|14497.9|14496.7|14504.9|14503.7|14488.4|14487.2|563
1615372800000|2021-03-10 10:40:00|14496.9|14495.7|14489.4|14488.2|14498.4|14497.2|14488.9|14487.7|285
1615373100000|2021-03-10 10:45:00|14489.9|14488.7|14479.9|14478.7|14489.9|14488.7|14478.9|14477.7|379
1615373400000|2021-03-10 10:50:00|14480.4|14479.2|14479.9|14478.7|14482.9|14481.7|14475.4|14474.2|333
1615373700000|2021-03-10 10:55:00|14480.4|14479.2|14479.9|14478.7|14483.4|14482.2|14475.9|14474.7|254
1615374000000|2021-03-10 11:00:00|14480.4|14479.2|14484.9|14483.7|14485.9|14484.7|14473.4|14472.2|247
1615374300000|2021-03-10 11:05:00|14484.4|14483.2|14490.4|14489.2|14494.4|14493.2|14482.9|14481.7|184
1615374600000|2021-03-10 11:10:00|14489.9|14488.7|14487.4|14486.2|14491.9|14490.7|14485.4|14484.2|187
1615374900000|2021-03-10 11:15:00|14487.9|14486.7|14485.4|14484.2|14488.4|14487.2|14480.9|14479.7|244
1615375200000|2021-03-10 11:20:00|14484.9|14483.7|14471.4|14470.2|14485.9|14484.7|14470.9|14469.7|279
1615375500000|2021-03-10 11:25:00|14470.9|14469.7|14466.9|14465.7|14474.9|14473.7|14464.4|14463.2|305
1615375800000|2021-03-10 11:30:00|14467.4|14466.2|14460.4|14459.2|14470.9|14469.7|14460.4|14459.2|196
1615376100000|2021-03-10 11:35:00|14459.9|14458.7|14472.4|14471.2|14472.9|14471.7|14459.9|14458.7|299
1615376400000|2021-03-10 11:40:00|14471.9|14470.7|14462.4|14461.2|14473.9|14472.7|14458.9|14457.7|346
1615376700000|2021-03-10 11:45:00|14461.9|14460.7|14456.4|14455.2|14465.9|14464.7|14455.9|14454.7|311
1615377000000|2021-03-10 11:50:00|14456.9|14455.7|14471.4|14470.2|14474.9|14473.7|14456.9|14455.7|263
1615377300000|2021-03-10 11:55:00|14470.9|14469.7|14479.9|14478.7|14480.9|14479.7|14469.4|14468.2|268
1615377600000|2021-03-10 12:00:00|14480.4|14479.2|14486.4|14485.2|14486.4|14485.2|14476.9|14475.7|274
1615377900000|2021-03-10 12:05:00|14485.9|14484.7|14482.4|14481.2|14489.9|14488.7|14481.4|14480.2|261
1615378200000|2021-03-10 12:10:00|14482.9|14481.7|14491.9|14490.7|14492.9|14491.7|14482.9|14481.7|242
1615378500000|2021-03-10 12:15:00|14491.4|14490.2|14494.9|14493.7|14499.9|14498.7|14490.9|14489.7|266
1615378800000|2021-03-10 12:20:00|14494.4|14493.2|14494.9|14493.7|14498.9|14497.7|14490.9|14489.7|416
1615379100000|2021-03-10 12:25:00|14495.4|14494.2|14491.4|14490.2|14500.4|14499.2|14490.4|14489.2|217
1615379400000|2021-03-10 12:30:00|14490.9|14489.7|14491.9|14490.7|14494.9|14493.7|14488.9|14487.7|148
1615379700000|2021-03-10 12:35:00|14491.4|14490.2|14492.4|14491.2|14500.9|14499.7|14489.4|14488.2|372
1615380000000|2021-03-10 12:40:00|14491.9|14490.7|14494.2|14493|14499.2|14498|14491.7|14490.5|165
1615380300000|2021-03-10 12:45:00|14494.7|14493.5|14496.2|14495|14496.2|14495|14490.7|14489.5|127
1615380600000|2021-03-10 12:50:00|14495.7|14494.5|14491.7|14490.5|14498.7|14497.5|14491.7|14490.5|82
1615380900000|2021-03-10 12:55:00|14491.2|14490|14499.2|14498|14499.7|14498.5|14485.2|14484|297
1615381200000|2021-03-10 13:00:00|14498.7|14497.5|14496.2|14495|14502.7|14501.5|14494.7|14493.5|233
1615381500000|2021-03-10 13:05:00|14496.7|14495.5|14491.2|14490|14497.7|14496.5|14481.7|14480.5|343
1615381800000|2021-03-10 13:10:00|14491.7|14490.5|14499.7|14498.5|14500.2|14499|14489.7|14488.5|259
1615382100000|2021-03-10 13:15:00|14499.2|14498|14499.2|14498|14501.7|14500.5|14495.7|14494.5|272
1615382400000|2021-03-10 13:20:00|14498.7|14497.5|14494.7|14493.5|14500.7|14499.5|14493.2|14492|138
1615382700000|2021-03-10 13:25:00|14495.2|14494|14500.2|14499|14500.7|14499.5|14491.7|14490.5|114
1615383000000|2021-03-10 13:30:00|14500.7|14499.5|14533.7|14532.5|14541.7|14540.5|14500.7|14499.5|1677
1615383300000|2021-03-10 13:35:00|14533.2|14532|14518.2|14517|14535.7|14534.5|14509.7|14508.5|881
1615383600000|2021-03-10 13:40:00|14518.7|14517.5|14522.7|14521.5|14523.7|14522.5|14510.7|14509.5|464
1615383900000|2021-03-10 13:45:00|14523.2|14522|14527.2|14526|14531.7|14530.5|14515.7|14514.5|579
1615384200000|2021-03-10 13:50:00|14527.7|14526.5|14536.7|14535.5|14538.7|14537.5|14525.7|14524.5|573
1615384500000|2021-03-10 13:55:00|14537.2|14536|14534.2|14533|14539.7|14538.5|14531.7|14530.5|701
1615384800000|2021-03-10 14:00:00|14534.7|14533.5|14534.2|14533|14539.2|14538|14528.7|14527.5|578
1615385100000|2021-03-10 14:05:00|14534.7|14533.5|14540.2|14539|14540.7|14539.5|14530.7|14529.5|509
1615385400000|2021-03-10 14:10:00|14540.7|14539.5|14541.2|14540|14543.7|14542.5|14536.7|14535.5|461
1615385700000|2021-03-10 14:15:00|14541.7|14540.5|14541.7|14540.5|14545.7|14544.5|14535.7|14534.5|414
1615386000000|2021-03-10 14:20:00|14541.2|14540|14545.2|14544|14546.2|14545|14535.2|14534|474
1615386300000|2021-03-10 14:25:00|14544.7|14543.5|14541.2|14540|14550.2|14549|14533.7|14532.5|476
1615386600000|2021-03-10 14:30:00|14541.7|14540.5|14532.2|14531|14556.7|14555.5|14528.2|14527|1715
1615386900000|2021-03-10 14:35:00|14531.7|14530.5|14534.2|14533|14540.2|14539|14526.7|14525.5|718
1615387200000|2021-03-10 14:40:00|14534.7|14533.5|14546.2|14545|14548.7|14547.5|14524.2|14523|846
1615387500000|2021-03-10 14:45:00|14547.2|14546|14543.2|14542|14552.7|14551.5|14533.2|14532|662
1615387800000|2021-03-10 14:50:00|14542.7|14541.5|14557.2|14556|14558.7|14557.5|14542.7|14541.5|1060
1615388100000|2021-03-10 14:55:00|14556.7|14555.5|14547.7|14546.5|14561.7|14560.5|14544.7|14543.5|1308
1615388400000|2021-03-10 15:00:00|14547.2|14546|14553.2|14552|14556.7|14555.5|14544.2|14543|721
1615388700000|2021-03-10 15:05:00|14552.7|14551.5|14555.2|14554|14561.7|14560.5|14548.7|14547.5|499
1615389000000|2021-03-10 15:10:00|14554.3|14553.1|14540.8|14539.6|14561.8|14560.6|14535.8|14534.6|812
1615389300000|2021-03-10 15:15:00|14540.3|14539.1|14545.3|14544.1|14552.3|14551.1|14538.8|14537.6|610
1615389600000|2021-03-10 15:20:00|14544.8|14543.6|14536.3|14535.1|14549.3|14548.1|14529.3|14528.1|659
1615389900000|2021-03-10 15:25:00|14535.8|14534.6|14520.8|14519.6|14535.8|14534.6|14518.8|14517.6|788
1615390200000|2021-03-10 15:30:00|14520.3|14519.1|14535.8|14534.6|14536.3|14535.1|14518.8|14517.6|455
1615390500000|2021-03-10 15:35:00|14536.3|14535.1|14528.8|14527.6|14542.8|14541.6|14527.3|14526.1|549
1615390800000|2021-03-10 15:40:00|14528.3|14527.1|14538.3|14537.1|14538.8|14537.6|14524.8|14523.6|466
1615391100000|2021-03-10 15:45:00|14537.8|14536.6|14547.3|14546.1|14548.8|14547.6|14534.8|14533.6|518
1615391400000|2021-03-10 15:50:00|14546.8|14545.6|14540.8|14539.6|14548.3|14547.1|14528.3|14527.1|466
1615391700000|2021-03-10 15:55:00|14541.3|14540.1|14538.8|14537.6|14543.3|14542.1|14533.8|14532.6|326
1615392000000|2021-03-10 16:00:00|14539.3|14538.1|14543.3|14542.1|14548.3|14547.1|14529.3|14528.1|407
1615392300000|2021-03-10 16:05:00|14542.8|14541.6|14532.8|14531.6|14544.8|14543.6|14530.8|14529.6|380
1615392600000|2021-03-10 16:10:00|14533.3|14532.1|14541.8|14540.6|14547.8|14546.6|14529.8|14528.6|428
1615392900000|2021-03-10 16:15:00|14542.3|14541.1|14533.8|14532.6|14545.3|14544.1|14526.8|14525.6|438
1615393200000|2021-03-10 16:20:00|14534.3|14533.1|14534.3|14533.1|14540.3|14539.1|14527.8|14526.6|473
1615393500000|2021-03-10 16:25:00|14534.8|14533.6|14537.8|14536.6|14542.3|14541.1|14530.8|14529.6|664
1615393800000|2021-03-10 16:30:00|14538.2|14536.2|14535.7|14533.7|14544.2|14542.2|14527.7|14525.7|1684
1615394100000|2021-03-10 16:35:00|14536.7|14534.7|14540.7|14538.7|14544.2|14542.2|14532.7|14530.7|686
1615394400000|2021-03-10 16:40:00|14540.2|14538.2|14520.7|14518.7|14541.2|14539.2|14519.2|14517.2|452
1615394700000|2021-03-10 16:45:00|14521.2|14519.2|14534.7|14532.7|14536.2|14534.2|14521.2|14519.2|175
1615395000000|2021-03-10 16:50:00|14535.2|14533.2|14541.2|14539.2|14543.2|14541.2|14534.2|14532.2|247
1615395300000|2021-03-10 16:55:00|14540.7|14538.7|14538.2|14536.2|14545.2|14543.2|14536.2|14534.2|190
1615395600000|2021-03-10 17:00:00|14538.7|14536.7|14539.7|14537.7|14542.2|14540.2|14531.2|14529.2|132
1615395900000|2021-03-10 17:05:00|14539.2|14537.2|14539.2|14537.2|14541.7|14539.7|14533.7|14531.7|55
1615396200000|2021-03-10 17:10:00|14538.7|14536.7|14539.7|14537.7|14543.2|14541.2|14536.7|14534.7|121
1615396500000|2021-03-10 17:15:00|14540.2|14538.2|14536.7|14534.7|14542.2|14540.2|14533.7|14531.7|105
1615396800000|2021-03-10 17:20:00|14536.2|14534.2|14540.2|14538.2|14541.2|14539.2|14534.2|14532.2|53
1615397100000|2021-03-10 17:25:00|14540.7|14538.7|14532.7|14530.7|14541.2|14539.2|14529.2|14527.2|116
1615397400000|2021-03-10 17:30:00|14532.2|14530.2|14535.2|14533.2|14538.7|14536.7|14528.2|14526.2|104
1615397700000|2021-03-10 17:35:00|14535.7|14533.7|14524.2|14522.2|14536.2|14534.2|14522.2|14520.2|188
1615398000000|2021-03-10 17:40:00|14523.7|14521.7|14530.2|14528.2|14531.7|14529.7|14523.2|14521.2|124
1615398300000|2021-03-10 17:45:00|14530.7|14528.7|14539.7|14537.7|14542.2|14540.2|14530.7|14528.7|185
1615398600000|2021-03-10 17:50:00|14540.2|14538.2|14539.7|14537.7|14541.2|14539.2|14535.2|14533.2|118
1615398900000|2021-03-10 17:55:00|14540.2|14538.2|14537.7|14535.7|14540.7|14538.7|14534.7|14532.7|65
1615399200000|2021-03-10 18:00:00|14538.2|14536.2|14535.2|14533.2|14539.7|14537.7|14520.7|14518.7|489
1615399500000|2021-03-10 18:05:00|14534.7|14532.7|14544.2|14542.2|14544.7|14542.7|14527.2|14525.2|147
1615399800000|2021-03-10 18:10:00|14543.7|14541.7|14538.2|14536.2|14545.2|14543.2|14536.2|14534.2|104
1615400100000|2021-03-10 18:15:00|14538.7|14536.7|14533.7|14531.7|14539.7|14537.7|14528.2|14526.2|96
1615400400000|2021-03-10 18:20:00|14533.2|14531.2|14536.7|14534.7|14539.2|14537.2|14532.7|14530.7|52
1615400700000|2021-03-10 18:25:00|14536.2|14534.2|14544.2|14542.2|14544.2|14542.2|14533.7|14531.7|84
1615401000000|2021-03-10 18:30:00|14544.7|14542.7|14535.7|14533.7|14546.2|14544.2|14532.2|14530.2|123
1615401300000|2021-03-10 18:35:00|14536.2|14534.2|14533.7|14531.7|14539.2|14537.2|14528.2|14526.2|65
1615401600000|2021-03-10 18:40:00|14533.2|14531.2|14536.7|14534.7|14542.2|14540.2|14530.7|14528.7|78
1615401900000|2021-03-10 18:45:00|14536.2|14534.2|14536.7|14534.7|14537.2|14535.2|14528.2|14526.2|84
1615402200000|2021-03-10 18:50:00|14537.2|14535.2|14538.7|14536.7|14540.7|14538.7|14531.7|14529.7|58
1615402500000|2021-03-10 18:55:00|14539.2|14537.2|14537.7|14535.7|14541.2|14539.2|14536.7|14534.7|72
1615402800000|2021-03-10 19:00:00|14537.2|14535.2|14541.2|14539.2|14541.2|14539.2|14533.7|14531.7|50
1615403100000|2021-03-10 19:05:00|14540.7|14538.7|14540.7|14538.7|14543.2|14541.2|14539.2|14537.2|92
1615403400000|2021-03-10 19:10:00|14541.2|14539.2|14546.7|14544.7|14547.2|14545.2|14541.2|14539.2|44
1615403700000|2021-03-10 19:15:00|14547.2|14545.2|14547.7|14545.7|14549.7|14547.7|14545.7|14543.7|109
1615404000000|2021-03-10 19:20:00|14548.2|14546.2|14543.7|14541.7|14548.2|14546.2|14542.7|14540.7|89
1615404300000|2021-03-10 19:25:00|14543.2|14541.2|14546.2|14544.2|14548.7|14546.7|14542.7|14540.7|81
1615404600000|2021-03-10 19:30:00|14546.7|14544.7|14547.7|14545.7|14549.7|14547.7|14544.2|14542.2|39
1615404900000|2021-03-10 19:35:00|14547.2|14545.2|14549.2|14547.2|14549.7|14547.7|14546.7|14544.7|49
1615405200000|2021-03-10 19:40:00|14548.7|14546.7|14546.7|14544.7|14549.2|14547.2|14545.7|14543.7|47
1615405500000|2021-03-10 19:45:00|14547.2|14545.2|14556.7|14554.7|14556.7|14554.7|14546.2|14544.2|70
1615405800000|2021-03-10 19:50:00|14556.2|14554.2|14556.7|14554.7|14558.7|14556.7|14554.2|14552.2|59
1615406100000|2021-03-10 19:55:00|14557.2|14555.2|14553.7|14551.7|14557.2|14555.2|14552.2|14550.2|107
1615406400000|2021-03-10 20:00:00|14554.2|14552.2|14543.7|14541.7|14555.7|14553.7|14542.2|14540.2|114
1615406700000|2021-03-10 20:05:00|14544.2|14542.2|14548.7|14546.7|14549.2|14547.2|14541.7|14539.7|77
1615407000000|2021-03-10 20:10:00|14549.2|14547.2|14547.2|14545.2|14550.7|14548.7|14545.2|14543.2|50
1615407300000|2021-03-10 20:15:00|14547.7|14545.7|14554.7|14552.7|14555.2|14553.2|14546.7|14544.7|98
1615407600000|2021-03-10 20:20:00|14555.2|14553.2|14552.7|14550.7|14557.2|14555.2|14550.2|14548.2|90
1615407900000|2021-03-10 20:25:00|14553.2|14551.2|14551.7|14549.7|14557.2|14555.2|14549.2|14547.2|96
1615408200000|2021-03-10 20:30:00|14552.2|14550.2|14546.2|14544.2|14553.7|14551.7|14542.2|14540.2|191
1615408500000|2021-03-10 20:35:00|14545.7|14543.7|14544.7|14542.7|14548.7|14546.7|14544.2|14542.2|92
1615408800000|2021-03-10 20:40:00|14544.2|14542.2|14549.7|14547.7|14550.7|14548.7|14543.7|14541.7|151
1615409100000|2021-03-10 20:45:00|14550.2|14548.2|14560.7|14558.7|14561.7|14559.7|14549.7|14547.7|202
1615409400000|2021-03-10 20:50:00|14559.7|14557.7|14556.2|14554.2|14561.2|14559.2|14553.7|14551.7|202
1615409700000|2021-03-10 20:55:00|14556.7|14554.7|14555.7|14553.7|14559.7|14557.7|14550.2|14548.2|256
1615410000000|2021-03-10 21:00:00|14556.4|14551.4|14576.9|14571.9|14578.5|14573.5|14553|14548|28
1615410300000|2021-03-10 21:05:00|14577.8|14572.8|14585.3|14580.3|14585.4|14580.4|14575.2|14570.2|0
1615410600000|2021-03-10 21:10:00|14585.2|14580.2|14588|14583|14589|14584|14582.5|14577.5|0
1615410900000|2021-03-10 21:15:00|14587.8|14582.8|14588.9|14583.9|14590.9|14585.9|14587.2|14582.2|0
1615411200000|2021-03-10 21:20:00|14588.7|14583.7|14586.8|14581.8|14588.9|14583.9|14586.5|14581.5|0
1615411500000|2021-03-10 21:25:00|14586.9|14581.9|14582.9|14577.9|14586.9|14581.9|14582.9|14577.9|0
1615411800000|2021-03-10 21:30:00|14583.5|14578.5|14584.8|14579.8|14585.8|14580.8|14580.6|14575.6|0
1615412100000|2021-03-10 21:35:00|14584|14579|14587.3|14582.3|14588.1|14583.1|14583.8|14578.8|0
1615412400000|2021-03-10 21:40:00|14588.1|14583.1|14586.6|14581.6|14588.1|14583.1|14585.4|14580.4|0
1615412700000|2021-03-10 21:45:00|14585.8|14580.8|14585.5|14580.5|14587.9|14582.9|14585.4|14580.4|0
1615413000000|2021-03-10 21:50:00|14585.4|14580.4|14588.7|14583.7|14589.6|14584.6|14585.4|14580.4|0
1615413300000|2021-03-10 21:55:00|14589.5|14584.5|14590.8|14585.8|14591.5|14586.5|14588.7|14583.7|0
1615413600000|2021-03-10 22:00:00|14588.8|14583.8|14590.4|14585.4|14591|14586|14588.7|14583.7|0
1615413900000|2021-03-10 22:05:00|14590.9|14585.9|14589.9|14584.9|14591|14586|14589.3|14584.3|0
1615414200000|2021-03-10 22:10:00|14590.7|14585.7|14589.5|14584.5|14590.7|14585.7|14589.5|14584.5|0
1615414500000|2021-03-10 22:15:00|14589.3|14584.3|14589.9|14584.9|14590|14585|14588.6|14583.6|0
1615414800000|2021-03-10 22:20:00|14590.7|14585.7|14589|14584|14590.7|14585.7|14589|14584|0
1615415100000|2021-03-10 22:25:00|14588.6|14583.6|14588.5|14583.5|14588.7|14583.7|14588.3|14583.3|0
1615415400000|2021-03-10 22:30:00|14588.3|14583.3|14588.8|14583.8|14589.8|14584.8|14588|14583|0
1615415700000|2021-03-10 22:35:00|14588.6|14583.6|14588.2|14583.2|14588.8|14583.8|14588.2|14583.2|0
1615416000000|2021-03-10 22:40:00|14588.4|14583.4|14588.1|14583.1|14588.5|14583.5|14587.3|14582.3|0
1615416300000|2021-03-10 22:45:00|14587.3|14582.3|14589|14584|14589.5|14584.5|14587.3|14582.3|0
1615416600000|2021-03-10 22:50:00|14589.1|14584.1|14589|14584|14589.1|14584.1|14588.9|14583.9|0
1615416900000|2021-03-10 22:55:00|14589.1|14584.1|14589.3|14584.3|14589.7|14584.7|14588.5|14583.5|0
1615417200000|2021-03-10 23:00:00|14589.7|14584.7|14585|14580|14593.5|14588.5|14580|14575|0
1615417500000|2021-03-10 23:05:00|14585.9|14580.9|14582.5|14577.5|14586.7|14581.7|14581.3|14576.3|0
1615417800000|2021-03-10 23:10:00|14583.7|14578.7|14583|14578|14585.4|14580.4|14580.5|14575.5|0
1615418100000|2021-03-10 23:15:00|14582.5|14577.5|14581|14576|14586.8|14581.8|14580.2|14575.2|0
1615418400000|2021-03-10 23:20:00|14581.4|14576.4|14576.2|14571.2|14582.5|14577.5|14574.9|14569.9|0
1615418700000|2021-03-10 23:25:00|14575.7|14570.7|14575.4|14570.4|14576.6|14571.6|14574.1|14569.1|0
1615419000000|2021-03-10 23:30:00|14575.8|14570.8|14567.2|14562.2|14576.3|14571.3|14566.4|14561.4|0
1615419300000|2021-03-10 23:35:00|14567.3|14562.3|14569.8|14564.8|14571.5|14566.5|14565.3|14560.3|0
1615419600000|2021-03-10 23:40:00|14569.4|14564.4|14569.8|14564.8|14571.5|14566.5|14568.7|14563.7|0
1615419900000|2021-03-10 23:45:00|14570.2|14565.2|14566.4|14561.4|14570.6|14565.6|14566.4|14561.4|0
1615420200000|2021-03-10 23:50:00|14566|14561|14558.7|14553.7|14566|14561|14558.3|14553.3|0
1615420500000|2021-03-10 23:55:00|14559.2|14554.2|14560.5|14555.5|14561.9|14556.9|14558.3|14553.3|0
1615420800000|2021-03-11 00:00:00|14561.4|14556.4|14564.8|14559.8|14569.2|14564.2|14560.2|14555.2|0
1615421100000|2021-03-11 00:05:00|14565.7|14560.7|14567.6|14562.6|14568|14563|14561.4|14556.4|0
1615421400000|2021-03-11 00:10:00|14566.7|14561.7|14562.5|14557.5|14567.6|14562.6|14562.5|14557.5|0
1615421700000|2021-03-11 00:15:00|14563.4|14558.4|14544.2|14540.2|14563.4|14558.4|14543.2|14539.2|55
1615422000000|2021-03-11 00:20:00|14544.7|14540.7|14548.2|14544.2|14548.2|14544.2|14543.7|14539.7|22
1615422300000|2021-03-11 00:25:00|14546.7|14542.7|14547.7|14543.7|14549.7|14545.7|14544.7|14540.7|24
1615422600000|2021-03-11 00:30:00|14547.2|14543.2|14549.7|14545.7|14550.7|14546.7|14545.2|14541.2|8
1615422900000|2021-03-11 00:35:00|14549.2|14545.2|14552.7|14548.7|14555.2|14551.2|14546.2|14542.2|16
1615423200000|2021-03-11 00:40:00|14553.7|14549.7|14548.2|14544.2|14554.7|14550.7|14546.2|14542.2|23
1615423500000|2021-03-11 00:45:00|14547.7|14543.7|14549.7|14545.7|14551.2|14547.2|14547.7|14543.7|10
1615423800000|2021-03-11 00:50:00|14549.2|14545.2|14543.2|14539.2|14549.7|14545.7|14541.2|14537.2|32
1615424100000|2021-03-11 00:55:00|14541.7|14537.7|14551.2|14547.2|14552.7|14548.7|14541.7|14537.7|9
1615424400000|2021-03-11 01:00:00|14550.7|14546.7|14548.7|14544.7|14554.2|14550.2|14548.7|14544.7|8
1615424700000|2021-03-11 01:05:00|14549.2|14545.2|14558.2|14554.2|14559.2|14555.2|14548.7|14544.7|10
1615425000000|2021-03-11 01:10:00|14557.7|14553.7|14558.7|14554.7|14560.2|14556.2|14557.2|14553.2|6
1615425300000|2021-03-11 01:15:00|14558.2|14554.2|14560.7|14556.7|14564.7|14560.7|14557.2|14553.2|28
1615425600000|2021-03-11 01:20:00|14560.2|14556.2|14562.7|14558.7|14563.2|14559.2|14558.2|14554.2|11
1615425900000|2021-03-11 01:25:00|14562.2|14558.2|14564.7|14560.7|14565.7|14561.7|14561.7|14557.7|22
1615426200000|2021-03-11 01:30:00|14564.2|14560.2|14556.7|14552.7|14567.2|14563.2|14556.7|14552.7|69
1615426500000|2021-03-11 01:35:00|14557.2|14553.2|14561.7|14557.7|14566.2|14562.2|14557.2|14553.2|26
1615426800000|2021-03-11 01:40:00|14562.2|14558.2|14555.7|14551.7|14563.2|14559.2|14555.7|14551.7|12
1615427100000|2021-03-11 01:45:00|14556.2|14552.2|14579.2|14575.2|14583.2|14579.2|14556.2|14552.2|54
1615427400000|2021-03-11 01:50:00|14579.7|14575.7|14585.2|14581.2|14588.2|14584.2|14579.2|14575.2|109
1615427700000|2021-03-11 01:55:00|14584.7|14580.7|14591.2|14587.2|14591.7|14587.7|14583.7|14579.7|46
1615428000000|2021-03-11 02:00:00|14591.7|14587.7|14593.2|14589.2|14593.7|14589.7|14589.7|14585.7|24
1615428300000|2021-03-11 02:05:00|14593.7|14589.7|14588.2|14584.2|14595.2|14591.2|14585.2|14581.2|47
1615428600000|2021-03-11 02:10:00|14588.7|14584.7|14587.2|14583.2|14590.7|14586.7|14585.7|14581.7|31
1615428900000|2021-03-11 02:15:00|14588.2|14584.2|14587.2|14583.2|14588.7|14584.7|14585.2|14581.2|15
1615429200000|2021-03-11 02:20:00|14586.2|14582.2|14588.2|14584.2|14590.2|14586.2|14586.2|14582.2|32
1615429500000|2021-03-11 02:25:00|14588.7|14584.7|14587.2|14583.2|14589.7|14585.7|14584.7|14580.7|18
1615429800000|2021-03-11 02:30:00|14586.7|14582.7|14588.2|14584.2|14589.7|14585.7|14586.2|14582.2|14
1615430100000|2021-03-11 02:35:00|14587.7|14583.7|14584.2|14580.2|14587.7|14583.7|14583.7|14579.7|22
1615430400000|2021-03-11 02:40:00|14584.7|14580.7|14585.2|14581.2|14587.2|14583.2|14583.2|14579.2|12
1615430700000|2021-03-11 02:45:00|14584.7|14580.7|14583.7|14579.7|14585.7|14581.7|14583.7|14579.7|3
1615431000000|2021-03-11 02:50:00|14584.2|14580.2|14585.2|14581.2|14586.2|14582.2|14583.7|14579.7|8
1615431300000|2021-03-11 02:55:00|14584.7|14580.7|14584.2|14580.2|14585.2|14581.2|14582.7|14578.7|2
1615431600000|2021-03-11 03:00:00|14584.7|14580.7|14583.2|14579.2|14585.2|14581.2|14583.2|14579.2|5
1615431900000|2021-03-11 03:05:00|14584.2|14580.2|14581.7|14577.7|14587.2|14583.2|14581.2|14577.2|29
1615432200000|2021-03-11 03:10:00|14581.2|14577.2|14586.7|14582.7|14588.2|14584.2|14581.2|14577.2|27
1615432500000|2021-03-11 03:15:00|14586.2|14582.2|14584.7|14580.7|14588.2|14584.2|14584.2|14580.2|6
1615432800000|2021-03-11 03:20:00|14584.2|14580.2|14583.7|14579.7|14585.2|14581.2|14582.2|14578.2|2
1615433100000|2021-03-11 03:25:00|14583.2|14579.2|14593.7|14589.7|14594.7|14590.7|14582.7|14578.7|27
1615433400000|2021-03-11 03:30:00|14593.2|14589.2|14586.2|14582.2|14593.2|14589.2|14586.2|14582.2|26
1615433700000|2021-03-11 03:35:00|14587.2|14583.2|14587.7|14583.7|14591.2|14587.2|14586.7|14582.7|8
1615434000000|2021-03-11 03:40:00|14588.2|14584.2|14584.7|14580.7|14588.2|14584.2|14583.2|14579.2|10
1615434300000|2021-03-11 03:45:00|14584.2|14580.2|14583.2|14579.2|14585.7|14581.7|14581.7|14577.7|6
1615434600000|2021-03-11 03:50:00|14582.7|14578.7|14580.7|14576.7|14583.2|14579.2|14580.7|14576.7|3
1615434900000|2021-03-11 03:55:00|14582.2|14578.2|14579.7|14575.7|14582.2|14578.2|14579.7|14575.7|8
1615435200000|2021-03-11 04:00:00|14579.2|14575.2|14577.7|14573.7|14579.7|14575.7|14577.2|14573.2|18
1615435500000|2021-03-11 04:05:00|14578.2|14574.2|14579.2|14575.2|14581.2|14577.2|14577.7|14573.7|20
1615435800000|2021-03-11 04:10:00|14579.7|14575.7|14573.2|14569.2|14579.7|14575.7|14573.2|14569.2|21
1615436100000|2021-03-11 04:15:00|14572.7|14568.7|14573.2|14569.2|14575.2|14571.2|14571.2|14567.2|12
1615436400000|2021-03-11 04:20:00|14572.7|14568.7|14575.7|14571.7|14575.7|14571.7|14572.7|14568.7|4
1615436700000|2021-03-11 04:25:00|14575.2|14571.2|14573.7|14569.7|14577.2|14573.2|14573.7|14569.7|20
1615437000000|2021-03-11 04:30:00|14573.2|14569.2|14577.7|14573.7|14577.7|14573.7|14573.2|14569.2|13
1615437300000|2021-03-11 04:35:00|14578.7|14574.7|14580.7|14576.7|14582.7|14578.7|14578.7|14574.7|17
1615437600000|2021-03-11 04:40:00|14581.2|14577.2|14581.2|14577.2|14583.7|14579.7|14581.2|14577.2|8
1615437900000|2021-03-11 04:45:00|14581.7|14577.7|14577.7|14573.7|14583.2|14579.2|14577.2|14573.2|11
1615438200000|2021-03-11 04:50:00|14578.7|14574.7|14578.2|14574.2|14580.7|14576.7|14577.7|14573.7|13
1615438500000|2021-03-11 04:55:00|14578.7|14574.7|14581.2|14577.2|14583.2|14579.2|14578.7|14574.7|13
1615438800000|2021-03-11 05:00:00|14580.7|14576.7|14582.7|14578.7|14583.7|14579.7|14578.2|14574.2|18
1615439100000|2021-03-11 05:05:00|14582.2|14578.2|14591.2|14587.2|14591.7|14587.7|14581.7|14577.7|53
1615439400000|2021-03-11 05:10:00|14591.7|14587.7|14589.2|14585.2|14591.7|14587.7|14586.2|14582.2|12
1615439700000|2021-03-11 05:15:00|14588.7|14584.7|14588.2|14584.2|14590.2|14586.2|14586.2|14582.2|12
1615440000000|2021-03-11 05:20:00|14587.7|14583.7|14586.7|14582.7|14588.2|14584.2|14584.2|14580.2|9
1615440300000|2021-03-11 05:25:00|14585.2|14581.2|14584.7|14580.7|14586.7|14582.7|14583.2|14579.2|10
1615440600000|2021-03-11 05:30:00|14585.2|14581.2|14586.7|14582.7|14589.2|14585.2|14584.7|14580.7|37
1615440900000|2021-03-11 05:35:00|14586.2|14582.2|14587.2|14583.2|14590.2|14586.2|14586.2|14582.2|65
1615441200000|2021-03-11 05:40:00|14587.7|14583.7|14585.2|14581.2|14588.7|14584.7|14584.2|14580.2|5
1615441500000|2021-03-11 05:45:00|14584.7|14580.7|14583.2|14579.2|14586.2|14582.2|14582.2|14578.2|16
1615441800000|2021-03-11 05:50:00|14583.7|14579.7|14581.2|14577.2|14586.7|14582.7|14581.2|14577.2|28
1615442100000|2021-03-11 05:55:00|14581.7|14577.7|14581.2|14577.2|14582.7|14578.7|14578.7|14574.7|1
1615442400000|2021-03-11 06:00:00|14580.2|14576.2|14578.7|14574.7|14580.2|14576.2|14575.7|14571.7|7
1615442700000|2021-03-11 06:05:00|14579.7|14575.7|14580.2|14576.2|14580.7|14576.7|14578.2|14574.2|9
1615443000000|2021-03-11 06:10:00|14579.7|14575.7|14575.2|14571.2|14584.2|14580.2|14575.2|14571.2|17
1615443300000|2021-03-11 06:15:00|14575.7|14571.7|14569.7|14565.7|14576.7|14572.7|14569.2|14565.2|78
1615443600000|2021-03-11 06:20:00|14570.2|14566.2|14573.2|14569.2|14573.2|14569.2|14568.2|14564.2|46
1615443900000|2021-03-11 06:25:00|14573.7|14569.7|14578.7|14574.7|14580.2|14576.2|14573.2|14569.2|45
1615444200000|2021-03-11 06:30:00|14579.2|14575.2|14576.7|14572.7|14580.7|14576.7|14576.7|14572.7|11
1615444500000|2021-03-11 06:35:00|14577.2|14573.2|14577.7|14573.7|14578.7|14574.7|14575.7|14571.7|22
1615444800000|2021-03-11 06:40:00|14577.2|14573.2|14585.2|14581.2|14585.2|14581.2|14577.2|14573.2|30
1615445100000|2021-03-11 06:45:00|14585.7|14581.7|14590.7|14586.7|14594.7|14590.7|14585.7|14581.7|77
1615445400000|2021-03-11 06:50:00|14591.2|14587.2|14585.7|14581.7|14592.2|14588.2|14585.2|14581.2|38
1615445700000|2021-03-11 06:55:00|14585.2|14581.2|14591.7|14587.7|14591.7|14587.7|14583.2|14579.2|25
1615446000000|2021-03-11 07:00:00|14590.7|14588.7|14586.7|14584.7|14590.7|14588.7|14571.7|14569.7|374
1615446300000|2021-03-11 07:05:00|14587.2|14585.2|14586.7|14584.7|14588.7|14586.7|14582.2|14580.2|161
1615446600000|2021-03-11 07:10:00|14587.7|14585.7|14588.2|14586.2|14589.2|14587.2|14584.2|14582.2|109
1615446900000|2021-03-11 07:15:00|14588.7|14586.7|14584.7|14582.7|14592.2|14590.2|14583.7|14581.7|148
1615447200000|2021-03-11 07:20:00|14585.2|14583.2|14582.7|14580.7|14587.7|14585.7|14579.2|14577.2|123
1615447500000|2021-03-11 07:25:00|14581.2|14579.2|14584.7|14582.7|14586.7|14584.7|14580.7|14578.7|113
1615447800000|2021-03-11 07:30:00|14585.7|14583.7|14579.7|14577.7|14587.2|14585.2|14579.2|14577.2|133
1615448100000|2021-03-11 07:35:00|14580.2|14578.2|14581.2|14579.2|14582.2|14580.2|14574.2|14572.2|126
1615448400000|2021-03-11 07:40:00|14580.7|14578.7|14580.2|14578.2|14582.7|14580.7|14579.2|14577.2|37
1615448700000|2021-03-11 07:45:00|14577.2|14575.2|14582.2|14580.2|14584.2|14582.2|14577.2|14575.2|130
1615449000000|2021-03-11 07:50:00|14581.7|14579.7|14590.7|14588.7|14591.2|14589.2|14581.2|14579.2|112
1615449300000|2021-03-11 07:55:00|14590.2|14588.2|14580.7|14578.7|14590.7|14588.7|14575.2|14573.2|427
1615449600000|2021-03-11 08:00:00|14580.3|14579.1|14579.3|14578.1|14580.8|14579.6|14547.8|14546.6|2499
1615449900000|2021-03-11 08:05:00|14579.8|14578.6|14553.8|14552.6|14581.8|14580.6|14547.8|14546.6|1692
1615450200000|2021-03-11 08:10:00|14554.3|14553.1|14546.3|14545.1|14563.3|14562.1|14544.8|14543.6|925
1615450500000|2021-03-11 08:15:00|14545.8|14544.6|14553.3|14552.1|14554.3|14553.1|14533.3|14532.1|1386
1615450800000|2021-03-11 08:20:00|14552.8|14551.6|14547.8|14546.6|14555.8|14554.6|14533.8|14532.6|1367
1615451100000|2021-03-11 08:25:00|14547.3|14546.1|14535.8|14534.6|14550.3|14549.1|14529.3|14528.1|643
1615451400000|2021-03-11 08:30:00|14536.3|14535.1|14535.8|14534.6|14539.8|14538.6|14525.8|14524.6|955
1615451700000|2021-03-11 08:35:00|14534.8|14533.6|14549.8|14548.6|14553.3|14552.1|14531.8|14530.6|1017
1615452000000|2021-03-11 08:40:00|14549.1|14547.9|14537.6|14536.4|14550.1|14548.9|14529.1|14527.9|729
1615452300000|2021-03-11 08:45:00|14537.1|14535.9|14533.1|14531.9|14541.1|14539.9|14530.6|14529.4|332
1615452600000|2021-03-11 08:50:00|14533.6|14532.4|14538.1|14536.9|14540.1|14538.9|14530.1|14528.9|269
1615452900000|2021-03-11 08:55:00|14537.6|14536.4|14532.6|14531.4|14538.1|14536.9|14523.6|14522.4|572
1615453200000|2021-03-11 09:00:00|14532.1|14530.9|14536.6|14535.4|14543.1|14541.9|14529.1|14527.9|365
1615453500000|2021-03-11 09:05:00|14536.1|14534.9|14542.1|14540.9|14544.6|14543.4|14533.1|14531.9|244
1615453800000|2021-03-11 09:10:00|14541.6|14540.4|14551.6|14550.4|14554.1|14552.9|14541.1|14539.9|568
1615454100000|2021-03-11 09:15:00|14551.1|14549.9|14548.1|14546.9|14556.1|14554.9|14544.6|14543.4|290
1615454400000|2021-03-11 09:20:00|14548.6|14547.4|14545.1|14543.9|14550.1|14548.9|14543.1|14541.9|283
1615454700000|2021-03-11 09:25:00|14545.6|14544.4|14530.1|14528.9|14547.1|14545.9|14529.1|14527.9|420
1615455000000|2021-03-11 09:30:00|14530.6|14529.4|14523.6|14522.4|14532.1|14530.9|14520.6|14519.4|1570
1615455300000|2021-03-11 09:35:00|14524.1|14522.9|14529.1|14527.9|14530.1|14528.9|14520.1|14518.9|332
1615455600000|2021-03-11 09:40:00|14529.6|14528.4|14522.1|14520.9|14529.6|14528.4|14518.1|14516.9|287
1615455900000|2021-03-11 09:45:00|14521.1|14519.9|14524.1|14522.9|14527.1|14525.9|14519.6|14518.4|1342
1615456200000|2021-03-11 09:50:00|14523.6|14522.4|14532.1|14530.9|14532.1|14530.9|14520.1|14518.9|693
1615456500000|2021-03-11 09:55:00|14532.6|14531.4|14525.6|14524.4|14533.1|14531.9|14523.1|14521.9|297
1615456800000|2021-03-11 10:00:00|14525.1|14523.9|14531.6|14530.4|14535.6|14534.4|14524.1|14522.9|373
1615457100000|2021-03-11 10:05:00|14531.1|14529.9|14529.6|14528.4|14534.1|14532.9|14527.1|14525.9|1180
1615457400000|2021-03-11 10:10:00|14529.1|14527.9|14518.1|14516.9|14530.1|14528.9|14517.6|14516.4|416
1615457700000|2021-03-11 10:15:00|14517.6|14516.4|14530.6|14529.4|14530.6|14529.4|14515.6|14514.4|264
1615458000000|2021-03-11 10:20:00|14531.1|14529.9|14531.6|14530.4|14532.6|14531.4|14525.1|14523.9|389
1615458300000|2021-03-11 10:25:00|14532.1|14530.9|14535.6|14534.4|14539.6|14538.4|14530.6|14529.4|288
1615458600000|2021-03-11 10:30:00|14535.1|14533.9|14532.1|14530.9|14538.6|14537.4|14532.1|14530.9|157
1615458900000|2021-03-11 10:35:00|14531.6|14530.4|14538.6|14537.4|14542.1|14540.9|14530.6|14529.4|416
1615459200000|2021-03-11 10:40:00|14538.1|14536.9|14538.1|14536.9|14547.1|14545.9|14538.1|14536.9|594
1615459500000|2021-03-11 10:45:00|14537.6|14536.4|14543.6|14542.4|14544.1|14542.9|14535.6|14534.4|197
1615459800000|2021-03-11 10:50:00|14544.1|14542.9|14539.6|14538.4|14547.1|14545.9|14539.1|14537.9|441
1615460100000|2021-03-11 10:55:00|14540.1|14538.9|14540.6|14539.4|14542.6|14541.4|14537.1|14535.9|224
1615460400000|2021-03-11 11:00:00|14540.1|14538.9|14530.6|14529.4|14545.1|14543.9|14530.1|14528.9|199
1615460700000|2021-03-11 11:05:00|14530.1|14528.9|14539.1|14537.9|14539.1|14537.9|14530.1|14528.9|811
1615461000000|2021-03-11 11:10:00|14539.6|14538.4|14542.6|14541.4|14543.6|14542.4|14537.1|14535.9|525
1615461300000|2021-03-11 11:15:00|14542.1|14540.9|14540.1|14538.9|14543.6|14542.4|14536.6|14535.4|176
1615461600000|2021-03-11 11:20:00|14539.6|14538.4|14528.6|14527.4|14540.1|14538.9|14528.1|14526.9|244
1615461900000|2021-03-11 11:25:00|14529.1|14527.9|14528.6|14527.4|14534.1|14532.9|14522.1|14520.9|402
1615462200000|2021-03-11 11:30:00|14528.1|14526.9|14533.6|14532.4|14534.6|14533.4|14526.1|14524.9|185
1615462500000|2021-03-11 11:35:00|14533.1|14531.9|14533.6|14532.4|14534.6|14533.4|14527.6|14526.4|154
1615462800000|2021-03-11 11:40:00|14533.1|14531.9|14530.1|14528.9|14535.1|14533.9|14527.6|14526.4|113
1615463100000|2021-03-11 11:45:00|14529.6|14528.4|14532.6|14531.4|14534.1|14532.9|14527.1|14525.9|199
1615463400000|2021-03-11 11:50:00|14532.1|14530.9|14533.1|14531.9|14540.1|14538.9|14529.6|14528.4|340
1615463700000|2021-03-11 11:55:00|14532.6|14531.4|14525.6|14524.4|14536.1|14534.9|14523.1|14521.9|392
1615464000000|2021-03-11 12:00:00|14526.1|14524.9|14525.1|14523.9|14527.1|14525.9|14519.1|14517.9|317
1615464300000|2021-03-11 12:05:00|14525.6|14524.4|14525.1|14523.9|14526.1|14524.9|14521.6|14520.4|172
1615464600000|2021-03-11 12:10:00|14525.6|14524.4|14528.6|14527.4|14532.1|14530.9|14525.1|14523.9|129
1615464900000|2021-03-11 12:15:00|14529.1|14527.9|14527.1|14525.9|14530.1|14528.9|14525.6|14524.4|91
1615465200000|2021-03-11 12:20:00|14527.6|14526.4|14533.6|14532.4|14537.1|14535.9|14527.1|14525.9|215
1615465500000|2021-03-11 12:25:00|14533.1|14531.9|14544.6|14543.4|14544.6|14543.4|14533.1|14531.9|252
1615465800000|2021-03-11 12:30:00|14545.1|14543.9|14537.1|14535.9|14545.6|14544.4|14537.1|14535.9|195
1615466100000|2021-03-11 12:35:00|14536.6|14535.4|14535.1|14533.9|14540.6|14539.4|14534.1|14532.9|155
1615466400000|2021-03-11 12:40:00|14534.9|14533.7|14537.4|14536.2|14539.9|14538.7|14533.4|14532.2|209
1615466700000|2021-03-11 12:45:00|14537.9|14536.7|14563.4|14562.2|14570.4|14569.2|14536.9|14535.7|1432
1615467000000|2021-03-11 12:50:00|14563.9|14562.7|14555.9|14554.7|14571.9|14570.7|14554.9|14553.7|597
1615467300000|2021-03-11 12:55:00|14556.4|14555.2|14573.4|14572.2|14574.4|14573.2|14554.9|14553.7|434
1615467600000|2021-03-11 13:00:00|14572.9|14571.7|14586.9|14585.7|14596.4|14595.2|14572.4|14571.2|1819
1615467900000|2021-03-11 13:05:00|14586.4|14585.2|14576.4|14575.2|14590.4|14589.2|14574.9|14573.7|1358
1615468200000|2021-03-11 13:10:00|14575.9|14574.7|14559.9|14558.7|14580.9|14579.7|14559.9|14558.7|691
1615468500000|2021-03-11 13:15:00|14560.4|14559.2|14558.9|14557.7|14564.9|14563.7|14553.9|14552.7|605
1615468800000|2021-03-11 13:20:00|14558.4|14557.2|14556.9|14555.7|14561.9|14560.7|14553.4|14552.2|330
1615469100000|2021-03-11 13:25:00|14557.4|14556.2|14561.4|14560.2|14561.9|14560.7|14554.4|14553.2|323
1615469400000|2021-03-11 13:30:00|14560.9|14559.7|14566.9|14565.7|14567.9|14566.7|14553.9|14552.7|364
1615469700000|2021-03-11 13:35:00|14566.4|14565.2|14560.9|14559.7|14572.4|14571.2|14555.9|14554.7|396
1615470000000|2021-03-11 13:40:00|14560.4|14559.2|14565.4|14564.2|14569.9|14568.7|14557.4|14556.2|436
1615470300000|2021-03-11 13:45:00|14564.9|14563.7|14550.4|14549.2|14564.9|14563.7|14542.4|14541.2|826
1615470600000|2021-03-11 13:50:00|14549.9|14548.7|14561.4|14560.2|14563.9|14562.7|14547.9|14546.7|331
1615470900000|2021-03-11 13:55:00|14560.9|14559.7|14565.9|14564.7|14569.4|14568.2|14559.4|14558.2|413
1615471200000|2021-03-11 14:00:00|14565.4|14564.2|14571.4|14570.2|14577.9|14576.7|14559.9|14558.7|549
1615471500000|2021-03-11 14:05:00|14570.9|14569.7|14560.9|14559.7|14571.9|14570.7|14550.9|14549.7|457
1615471800000|2021-03-11 14:10:00|14561.4|14560.2|14559.9|14558.7|14563.4|14562.2|14555.4|14554.2|301
1615472100000|2021-03-11 14:15:00|14560.4|14559.2|14571.9|14570.7|14574.9|14573.7|14559.4|14558.2|341
1615472400000|2021-03-11 14:20:00|14571.4|14570.2|14574.9|14573.7|14580.9|14579.7|14569.9|14568.7|321
1615472700000|2021-03-11 14:25:00|14575.4|14574.2|14573.9|14572.7|14576.9|14575.7|14570.9|14569.7|302
1615473000000|2021-03-11 14:30:00|14574.4|14573.2|14572.4|14571.2|14578.9|14577.7|14565.4|14564.2|505
1615473300000|2021-03-11 14:35:00|14571.9|14570.7|14557.9|14556.7|14572.9|14571.7|14549.9|14548.7|494
1615473600000|2021-03-11 14:40:00|14558.4|14557.2|14559.4|14558.2|14564.9|14563.7|14554.9|14553.7|406
1615473900000|2021-03-11 14:45:00|14558.9|14557.7|14564.9|14563.7|14569.4|14568.2|14556.4|14555.2|275
1615474200000|2021-03-11 14:50:00|14565.4|14564.2|14566.9|14565.7|14568.4|14567.2|14558.4|14557.2|348
1615474500000|2021-03-11 14:55:00|14567.4|14566.2|14572.4|14571.2|14574.9|14573.7|14566.9|14565.7|313
1615474800000|2021-03-11 15:00:00|14573.4|14572.2|14585.4|14584.2|14590.4|14589.2|14572.4|14571.2|928
1615475100000|2021-03-11 15:05:00|14585.9|14584.7|14577.4|14576.2|14585.9|14584.7|14572.4|14571.2|560
1615475400000|2021-03-11 15:10:00|14577.2|14576|14571.7|14570.5|14581.7|14580.5|14570.7|14569.5|255
1615475700000|2021-03-11 15:15:00|14572.2|14571|14563.2|14562|14578.7|14577.5|14558.7|14557.5|449
1615476000000|2021-03-11 15:20:00|14562.7|14561.5|14578.2|14577|14583.7|14582.5|14562.2|14561|394
1615476300000|2021-03-11 15:25:00|14577.7|14576.5|14582.7|14581.5|14584.7|14583.5|14577.7|14576.5|261
1615476600000|2021-03-11 15:30:00|14583.2|14582|14583.7|14582.5|14586.7|14585.5|14577.7|14576.5|308
1615476900000|2021-03-11 15:35:00|14584.2|14583|14573.2|14572|14584.7|14583.5|14572.2|14571|615
1615477200000|2021-03-11 15:40:00|14573.7|14572.5|14578.7|14577.5|14580.2|14579|14573.2|14572|276
1615477500000|2021-03-11 15:45:00|14578.2|14577|14576.2|14575|14581.7|14580.5|14573.7|14572.5|248
1615477800000|2021-03-11 15:50:00|14575.7|14574.5|14576.2|14575|14578.2|14577|14572.7|14571.5|341
1615478100000|2021-03-11 15:55:00|14575.7|14574.5|14566.7|14565.5|14579.7|14578.5|14566.2|14565|315
1615478400000|2021-03-11 16:00:00|14567.2|14566|14562.2|14561|14568.7|14567.5|14561.2|14560|395
1615478700000|2021-03-11 16:05:00|14562.7|14561.5|14562.2|14561|14565.2|14564|14559.2|14558|410
1615479000000|2021-03-11 16:10:00|14561.7|14560.5|14568.2|14567|14571.2|14570|14560.7|14559.5|330
1615479300000|2021-03-11 16:15:00|14568.7|14567.5|14577.2|14576|14578.7|14577.5|14565.7|14564.5|450
1615479600000|2021-03-11 16:20:00|14577.7|14576.5|14576.7|14575.5|14579.7|14578.5|14575.7|14574.5|311
1615479900000|2021-03-11 16:25:00|14577.2|14576|14578.7|14577.5|14581.7|14580.5|14571.7|14570.5|608
1615480200000|2021-03-11 16:30:00|14579.1|14577.1|14572.1|14570.1|14585.1|14583.1|14571.1|14569.1|1041
1615480500000|2021-03-11 16:35:00|14573.1|14571.1|14573.6|14571.6|14580.1|14578.1|14570.1|14568.1|530
1615480800000|2021-03-11 16:40:00|14574.1|14572.1|14570.6|14568.6|14575.6|14573.6|14569.6|14567.6|156
1615481100000|2021-03-11 16:45:00|14570.1|14568.1|14566.1|14564.1|14571.1|14569.1|14562.1|14560.1|307
1615481400000|2021-03-11 16:50:00|14566.6|14564.6|14559.6|14557.6|14568.1|14566.1|14559.1|14557.1|176
1615481700000|2021-03-11 16:55:00|14560.1|14558.1|14550.6|14548.6|14560.6|14558.6|14549.1|14547.1|265
1615482000000|2021-03-11 17:00:00|14550.1|14548.1|14558.6|14556.6|14560.1|14558.1|14550.1|14548.1|197
1615482300000|2021-03-11 17:05:00|14559.1|14557.1|14562.1|14560.1|14562.6|14560.6|14558.1|14556.1|102
1615482600000|2021-03-11 17:10:00|14561.6|14559.6|14561.1|14559.1|14565.1|14563.1|14559.6|14557.6|86
1615482900000|2021-03-11 17:15:00|14560.6|14558.6|14560.6|14558.6|14562.6|14560.6|14557.1|14555.1|112
1615483200000|2021-03-11 17:20:00|14561.1|14559.1|14559.1|14557.1|14565.1|14563.1|14558.6|14556.6|76
1615483500000|2021-03-11 17:25:00|14558.6|14556.6|14562.1|14560.1|14563.1|14561.1|14557.6|14555.6|85
1615483800000|2021-03-11 17:30:00|14562.6|14560.6|14562.6|14560.6|14566.1|14564.1|14561.1|14559.1|58
1615484100000|2021-03-11 17:35:00|14563.1|14561.1|14566.6|14564.6|14569.1|14567.1|14561.6|14559.6|49
1615484400000|2021-03-11 17:40:00|14567.1|14565.1|14552.6|14550.6|14567.1|14565.1|14549.1|14547.1|339
1615484700000|2021-03-11 17:45:00|14553.1|14551.1|14562.1|14560.1|14564.6|14562.6|14553.1|14551.1|136
1615485000000|2021-03-11 17:50:00|14561.6|14559.6|14563.1|14561.1|14563.1|14561.1|14556.1|14554.1|128
1615485300000|2021-03-11 17:55:00|14562.6|14560.6|14566.6|14564.6|14568.1|14566.1|14560.6|14558.6|76
1615485600000|2021-03-11 18:00:00|14567.1|14565.1|14570.1|14568.1|14570.6|14568.6|14563.1|14561.1|64
1615485900000|2021-03-11 18:05:00|14570.6|14568.6|14563.1|14561.1|14573.1|14571.1|14562.6|14560.6|89
1615486200000|2021-03-11 18:10:00|14562.6|14560.6|14564.1|14562.1|14567.6|14565.6|14558.1|14556.1|66
1615486500000|2021-03-11 18:15:00|14563.6|14561.6|14561.6|14559.6|14567.1|14565.1|14561.1|14559.1|38
1615486800000|2021-03-11 18:20:00|14561.1|14559.1|14559.6|14557.6|14563.1|14561.1|14557.6|14555.6|43
1615487100000|2021-03-11 18:25:00|14559.1|14557.1|14559.6|14557.6|14561.1|14559.1|14556.1|14554.1|35
1615487400000|2021-03-11 18:30:00|14560.1|14558.1|14555.6|14553.6|14563.1|14561.1|14553.6|14551.6|62
1615487700000|2021-03-11 18:35:00|14556.1|14554.1|14555.6|14553.6|14559.1|14557.1|14553.6|14551.6|33
1615488000000|2021-03-11 18:40:00|14556.1|14554.1|14553.1|14551.1|14558.1|14556.1|14552.6|14550.6|53
1615488300000|2021-03-11 18:45:00|14553.6|14551.6|14555.1|14553.1|14557.1|14555.1|14552.6|14550.6|32
1615488600000|2021-03-11 18:50:00|14554.6|14552.6|14555.1|14553.1|14556.1|14554.1|14552.1|14550.1|53
1615488900000|2021-03-11 18:55:00|14555.6|14553.6|14551.6|14549.6|14556.1|14554.1|14549.6|14547.6|104
1615489200000|2021-03-11 19:00:00|14551.1|14549.1|14559.6|14557.6|14560.6|14558.6|14550.6|14548.6|73
1615489500000|2021-03-11 19:05:00|14559.1|14557.1|14557.6|14555.6|14560.1|14558.1|14556.1|14554.1|42
1615489800000|2021-03-11 19:10:00|14557.1|14555.1|14558.6|14556.6|14560.6|14558.6|14555.1|14553.1|40
1615490100000|2021-03-11 19:15:00|14558.1|14556.1|14560.6|14558.6|14561.1|14559.1|14557.6|14555.6|18
1615490400000|2021-03-11 19:20:00|14560.1|14558.1|14563.6|14561.6|14564.1|14562.1|14560.1|14558.1|39
1615490700000|2021-03-11 19:25:00|14564.1|14562.1|14559.6|14557.6|14564.6|14562.6|14559.6|14557.6|29
1615491000000|2021-03-11 19:30:00|14560.1|14558.1|14559.6|14557.6|14562.1|14560.1|14558.1|14556.1|16
1615491300000|2021-03-11 19:35:00|14559.1|14557.1|14554.1|14552.1|14559.6|14557.6|14553.6|14551.6|61
1615491600000|2021-03-11 19:40:00|14554.6|14552.6|14555.6|14553.6|14557.6|14555.6|14553.1|14551.1|34
1615491900000|2021-03-11 19:45:00|14556.1|14554.1|14548.1|14546.1|14556.6|14554.6|14548.1|14546.1|38
1615492200000|2021-03-11 19:50:00|14547.6|14545.6|14551.1|14549.1|14554.1|14552.1|14547.6|14545.6|76
1615492500000|2021-03-11 19:55:00|14550.6|14548.6|14548.6|14546.6|14551.6|14549.6|14548.1|14546.1|66
1615492800000|2021-03-11 20:00:00|14548.1|14546.1|14552.1|14550.1|14553.1|14551.1|14548.1|14546.1|95
1615493100000|2021-03-11 20:05:00|14551.6|14549.6|14549.6|14547.6|14552.1|14550.1|14546.1|14544.1|75
1615493400000|2021-03-11 20:10:00|14549.1|14547.1|14548.6|14546.6|14551.1|14549.1|14547.1|14545.1|27
1615493700000|2021-03-11 20:15:00|14548.1|14546.1|14552.1|14550.1|14552.1|14550.1|14547.6|14545.6|26
1615494000000|2021-03-11 20:20:00|14551.6|14549.6|14553.6|14551.6|14554.6|14552.6|14550.6|14548.6|50
1615494300000|2021-03-11 20:25:00|14554.1|14552.1|14551.6|14549.6|14554.1|14552.1|14548.6|14546.6|78
1615494600000|2021-03-11 20:30:00|14551.1|14549.1|14542.6|14540.6|14552.1|14550.1|14541.1|14539.1|155
1615494900000|2021-03-11 20:35:00|14542.1|14540.1|14546.1|14544.1|14547.1|14545.1|14539.6|14537.6|93
1615495200000|2021-03-11 20:40:00|14545.6|14543.6|14542.1|14540.1|14545.6|14543.6|14541.1|14539.1|81
1615495500000|2021-03-11 20:45:00|14542.6|14540.6|14547.1|14545.1|14548.6|14546.6|14542.1|14540.1|95
1615495800000|2021-03-11 20:50:00|14546.6|14544.6|14547.1|14545.1|14550.1|14548.1|14543.1|14541.1|217
1615496100000|2021-03-11 20:55:00|14547.6|14545.6|14553.6|14551.6|14555.6|14553.6|14540.1|14538.1|270
1615496400000|2021-03-11 21:00:00|14558.3|14553.3|14553.4|14548.4|14560|14555|14551.6|14546.6|5513
1615496700000|2021-03-11 21:05:00|14552.5|14547.5|14560.9|14555.9|14560.9|14555.9|14550.6|14545.6|0
1615497000000|2021-03-11 21:10:00|14560.8|14555.8|14557.7|14552.7|14561.1|14556.1|14553.8|14548.8|0
1615497300000|2021-03-11 21:15:00|14557.1|14552.1|14557.7|14552.7|14559.6|14554.6|14557.1|14552.1|0
1615497600000|2021-03-11 21:20:00|14558.3|14553.3|14556.3|14551.3|14559.1|14554.1|14556.3|14551.3|0
1615497900000|2021-03-11 21:25:00|14556.4|14551.4|14556.9|14551.9|14559.8|14554.8|14555.9|14550.9|0
1615498200000|2021-03-11 21:30:00|14557|14552|14553.5|14548.5|14557|14552|14551|14546|0
1615498500000|2021-03-11 21:35:00|14552.7|14547.7|14552.4|14547.4|14553.5|14548.5|14551.7|14546.7|0
1615498800000|2021-03-11 21:40:00|14553.2|14548.2|14553.6|14548.6|14555.4|14550.4|14551.5|14546.5|0
1615499100000|2021-03-11 21:45:00|14552.8|14547.8|14551.8|14546.8|14553.6|14548.6|14550.9|14545.9|0
1615499400000|2021-03-11 21:50:00|14550.9|14545.9|14548.7|14543.7|14552.7|14547.7|14548.7|14543.7|0
1615499700000|2021-03-11 21:55:00|14549.6|14544.6|14551.3|14546.3|14553.1|14548.1|14545.7|14540.7|0
1615500000000|2021-03-11 22:00:00|14552.2|14547.2|14553.1|14548.1|14553.6|14548.6|14551.8|14546.8|0
1615500300000|2021-03-11 22:05:00|14553|14548|14553.6|14548.6|14554.7|14549.7|14552.5|14547.5|0
1615500600000|2021-03-11 22:10:00|14553.9|14548.9|14551.7|14546.7|14554|14549|14551|14546|0
1615500900000|2021-03-11 22:15:00|14551.2|14546.2|14551.8|14546.8|14551.8|14546.8|14549.8|14544.8|0
1615501200000|2021-03-11 22:20:00|14550.7|14545.7|14551.9|14546.9|14551.9|14546.9|14550.7|14545.7|0
1615501500000|2021-03-11 22:25:00|14552|14547|14552.3|14547.3|14552.3|14547.3|14551.9|14546.9|0
1615501800000|2021-03-11 22:30:00|14552.8|14547.8|14552.9|14547.9|14552.9|14547.9|14552.7|14547.7|0
1615502100000|2021-03-11 22:35:00|14553.1|14548.1|14554.6|14549.6|14554.6|14549.6|14553.1|14548.1|0
1615502400000|2021-03-11 22:40:00|14555.2|14550.2|14555|14550|14555.2|14550.2|14554.6|14549.6|0
1615502700000|2021-03-11 22:45:00|14555.1|14550.1|14557.6|14552.6|14557.6|14552.6|14555.1|14550.1|0
1615503000000|2021-03-11 22:50:00|14557|14552|14556.3|14551.3|14557.2|14552.2|14556.2|14551.2|0
1615503300000|2021-03-11 22:55:00|14556.2|14551.2|14558.8|14553.8|14558.8|14553.8|14555.9|14550.9|0
1615503600000|2021-03-11 23:00:00|14559.3|14554.3|14564.6|14559.6|14566.4|14561.4|14555.8|14550.8|0
1615503900000|2021-03-11 23:05:00|14565|14560|14565.2|14560.2|14565.4|14560.4|14562.8|14557.8|0
1615504200000|2021-03-11 23:10:00|14564.3|14559.3|14573.9|14568.9|14573.9|14568.9|14564.3|14559.3|0
1615504500000|2021-03-11 23:15:00|14574.7|14569.7|14572.3|14567.3|14575|14570|14572.3|14567.3|0
1615504800000|2021-03-11 23:20:00|14572.7|14567.7|14574.6|14569.6|14576.1|14571.1|14572.6|14567.6|0
1615505100000|2021-03-11 23:25:00|14575|14570|14577.8|14572.8|14577.8|14572.8|14574.6|14569.6|0
1615505400000|2021-03-11 23:30:00|14577.4|14572.4|14583.6|14578.6|14584.1|14579.1|14576|14571|0
1615505700000|2021-03-11 23:35:00|14582.8|14577.8|14581.1|14576.1|14583.6|14578.6|14580.2|14575.2|0
1615506000000|2021-03-11 23:40:00|14581.9|14576.9|14581.2|14576.2|14583.6|14578.6|14580.9|14575.9|0
1615506300000|2021-03-11 23:45:00|14581.6|14576.6|14579.1|14574.1|14583.5|14578.5|14579.1|14574.1|0
1615506600000|2021-03-11 23:50:00|14578.3|14573.3|14576.2|14571.2|14579.9|14574.9|14573.7|14568.7|0
1615506900000|2021-03-11 23:55:00|14576.1|14571.1|14569.8|14564.8|14578.5|14573.5|14569.4|14564.4|0
1615507200000|2021-03-12 00:00:00|14570.6|14565.6|14581.3|14576.3|14581.3|14576.3|14567.4|14562.4|0
1615507500000|2021-03-12 00:05:00|14582.1|14577.1|14581.6|14576.6|14584.6|14579.6|14576.8|14571.8|0
1615507800000|2021-03-12 00:10:00|14580.8|14575.8|14573.3|14568.3|14580.8|14575.8|14570.4|14565.4|0
1615508100000|2021-03-12 00:15:00|14572.5|14567.5|14554.6|14550.6|14574.2|14569.2|14552.1|14548.1|55
1615508400000|2021-03-12 00:20:00|14555.1|14551.1|14551.1|14547.1|14559.6|14555.6|14551.1|14547.1|40
1615508700000|2021-03-12 00:25:00|14550.6|14546.6|14551.6|14547.6|14554.6|14550.6|14550.6|14546.6|9
1615509000000|2021-03-12 00:30:00|14551.1|14547.1|14547.6|14543.6|14551.1|14547.1|14547.1|14543.1|17
1615509300000|2021-03-12 00:35:00|14546.6|14542.6|14563.6|14559.6|14568.1|14564.1|14546.6|14542.6|73
1615509600000|2021-03-12 00:40:00|14564.1|14560.1|14568.1|14564.1|14571.1|14567.1|14564.1|14560.1|10
1615509900000|2021-03-12 00:45:00|14567.6|14563.6|14564.1|14560.1|14568.6|14564.6|14561.1|14557.1|13
1615510200000|2021-03-12 00:50:00|14564.6|14560.6|14565.6|14561.6|14566.1|14562.1|14562.6|14558.6|7
1615510500000|2021-03-12 00:55:00|14565.1|14561.1|14562.6|14558.6|14566.1|14562.1|14562.1|14558.1|5
1615510800000|2021-03-12 01:00:00|14563.1|14559.1|14567.6|14563.6|14569.6|14565.6|14562.1|14558.1|25
1615511100000|2021-03-12 01:05:00|14568.1|14564.1|14569.6|14565.6|14570.6|14566.6|14568.1|14564.1|20
1615511400000|2021-03-12 01:10:00|14570.1|14566.1|14566.1|14562.1|14570.1|14566.1|14566.1|14562.1|55
1615511700000|2021-03-12 01:15:00|14566.6|14562.6|14564.6|14560.6|14570.6|14566.6|14564.6|14560.6|26
1615512000000|2021-03-12 01:20:00|14565.1|14561.1|14563.6|14559.6|14567.6|14563.6|14563.1|14559.1|5
1615512300000|2021-03-12 01:25:00|14563.1|14559.1|14562.1|14558.1|14563.6|14559.6|14561.6|14557.6|12
1615512600000|2021-03-12 01:30:00|14562.6|14558.6|14559.6|14555.6|14563.6|14559.6|14556.6|14552.6|18
1615512900000|2021-03-12 01:35:00|14559.1|14555.1|14559.1|14555.1|14565.1|14561.1|14558.1|14554.1|12
1615513200000|2021-03-12 01:40:00|14558.6|14554.6|14559.1|14555.1|14560.1|14556.1|14554.6|14550.6|27
1615513500000|2021-03-12 01:45:00|14558.6|14554.6|14559.6|14555.6|14560.1|14556.1|14553.6|14549.6|26
1615513800000|2021-03-12 01:50:00|14559.1|14555.1|14555.1|14551.1|14559.1|14555.1|14555.1|14551.1|13
1615514100000|2021-03-12 01:55:00|14555.6|14551.6|14555.6|14551.6|14557.6|14553.6|14553.1|14549.1|12
1615514400000|2021-03-12 02:00:00|14555.1|14551.1|14555.1|14551.1|14557.6|14553.6|14552.1|14548.1|34
1615514700000|2021-03-12 02:05:00|14554.6|14550.6|14555.6|14551.6|14556.6|14552.6|14553.1|14549.1|12
1615515000000|2021-03-12 02:10:00|14555.1|14551.1|14558.6|14554.6|14558.6|14554.6|14555.1|14551.1|60
1615515300000|2021-03-12 02:15:00|14558.1|14554.1|14558.6|14554.6|14561.1|14557.1|14557.1|14553.1|25
1615515600000|2021-03-12 02:20:00|14558.1|14554.1|14543.1|14539.1|14558.6|14554.6|14543.1|14539.1|39
1615515900000|2021-03-12 02:25:00|14543.6|14539.6|14532.1|14528.1|14544.6|14540.6|14532.1|14528.1|17
1615516200000|2021-03-12 02:30:00|14531.6|14527.6|14536.1|14532.1|14536.1|14532.1|14528.6|14524.6|23
1615516500000|2021-03-12 02:35:00|14535.6|14531.6|14535.1|14531.1|14538.1|14534.1|14534.1|14530.1|13
1615516800000|2021-03-12 02:40:00|14534.6|14530.6|14535.6|14531.6|14539.1|14535.1|14533.6|14529.6|14
1615517100000|2021-03-12 02:45:00|14534.1|14530.1|14531.1|14527.1|14534.1|14530.1|14527.6|14523.6|67
1615517400000|2021-03-12 02:50:00|14531.6|14527.6|14528.6|14524.6|14531.6|14527.6|14525.6|14521.6|19
1615517700000|2021-03-12 02:55:00|14529.1|14525.1|14535.6|14531.6|14536.6|14532.6|14527.6|14523.6|20
1615518000000|2021-03-12 03:00:00|14535.1|14531.1|14533.1|14529.1|14536.6|14532.6|14530.6|14526.6|16
1615518300000|2021-03-12 03:05:00|14533.6|14529.6|14533.6|14529.6|14534.6|14530.6|14529.6|14525.6|17
1615518600000|2021-03-12 03:10:00|14534.1|14530.1|14536.1|14532.1|14536.1|14532.1|14533.1|14529.1|7
1615518900000|2021-03-12 03:15:00|14535.6|14531.6|14534.6|14530.6|14537.1|14533.1|14534.6|14530.6|6
1615519200000|2021-03-12 03:20:00|14535.6|14531.6|14542.1|14538.1|14542.1|14538.1|14534.1|14530.1|20
1615519500000|2021-03-12 03:25:00|14541.6|14537.6|14542.6|14538.6|14544.1|14540.1|14541.1|14537.1|11
1615519800000|2021-03-12 03:30:00|14542.1|14538.1|14539.6|14535.6|14546.1|14542.1|14539.1|14535.1|12
1615520100000|2021-03-12 03:35:00|14540.1|14536.1|14543.1|14539.1|14543.6|14539.6|14539.1|14535.1|4
1615520400000|2021-03-12 03:40:00|14542.6|14538.6|14545.1|14541.1|14545.1|14541.1|14540.6|14536.6|6
1615520700000|2021-03-12 03:45:00|14544.6|14540.6|14544.6|14540.6|14545.6|14541.6|14542.1|14538.1|7
1615521000000|2021-03-12 03:50:00|14545.1|14541.1|14547.6|14543.6|14549.1|14545.1|14544.6|14540.6|9
1615521300000|2021-03-12 03:55:00|14548.1|14544.1|14552.1|14548.1|14552.6|14548.6|14548.1|14544.1|32
1615521600000|2021-03-12 04:00:00|14552.6|14548.6|14555.6|14551.6|14557.1|14553.1|14552.1|14548.1|29
1615521900000|2021-03-12 04:05:00|14554.6|14550.6|14554.1|14550.1|14555.6|14551.6|14553.6|14549.6|11
1615522200000|2021-03-12 04:10:00|14553.6|14549.6|14555.6|14551.6|14556.1|14552.1|14553.6|14549.6|12
1615522500000|2021-03-12 04:15:00|14555.1|14551.1|14555.1|14551.1|14555.6|14551.6|14553.6|14549.6|20
1615522800000|2021-03-12 04:20:00|14554.1|14550.1|14556.1|14552.1|14559.1|14555.1|14554.1|14550.1|19
1615523100000|2021-03-12 04:25:00|14555.6|14551.6|14557.6|14553.6|14558.1|14554.1|14555.1|14551.1|6
1615523400000|2021-03-12 04:30:00|14557.1|14553.1|14561.1|14557.1|14561.6|14557.6|14557.1|14553.1|19
1615523700000|2021-03-12 04:35:00|14560.6|14556.6|14559.1|14555.1|14561.1|14557.1|14557.6|14553.6|6
1615524000000|2021-03-12 04:40:00|14559.6|14555.6|14559.1|14555.1|14559.6|14555.6|14558.6|14554.6|5
1615524300000|2021-03-12 04:45:00|14558.6|14554.6|14558.1|14554.1|14559.1|14555.1|14556.6|14552.6|5
1615524600000|2021-03-12 04:50:00|14559.1|14555.1|14560.1|14556.1|14561.1|14557.1|14557.1|14553.1|7
1615524900000|2021-03-12 04:55:00|14560.6|14556.6|14562.1|14558.1|14563.1|14559.1|14560.1|14556.1|6
1615525200000|2021-03-12 05:00:00|14562.6|14558.6|14563.1|14559.1|14566.1|14562.1|14558.6|14554.6|25
1615525500000|2021-03-12 05:05:00|14563.6|14559.6|14558.6|14554.6|14563.6|14559.6|14558.6|14554.6|16
1615525800000|2021-03-12 05:10:00|14558.1|14554.1|14557.6|14553.6|14559.1|14555.1|14554.1|14550.1|19
1615526100000|2021-03-12 05:15:00|14558.1|14554.1|14557.1|14553.1|14559.1|14555.1|14553.1|14549.1|10
1615526400000|2021-03-12 05:20:00|14556.6|14552.6|14553.6|14549.6|14557.1|14553.1|14551.6|14547.6|5
1615526700000|2021-03-12 05:25:00|14554.1|14550.1|14554.1|14550.1|14555.6|14551.6|14552.6|14548.6|11
1615527000000|2021-03-12 05:30:00|14554.6|14550.6|14551.1|14547.1|14555.1|14551.1|14550.1|14546.1|21
1615527300000|2021-03-12 05:35:00|14550.6|14546.6|14550.6|14546.6|14551.1|14547.1|14547.1|14543.1|7
1615527600000|2021-03-12 05:40:00|14549.6|14545.6|14547.6|14543.6|14550.1|14546.1|14546.6|14542.6|8
1615527900000|2021-03-12 05:45:00|14547.1|14543.1|14549.1|14545.1|14551.6|14547.6|14545.1|14541.1|8
1615528200000|2021-03-12 05:50:00|14548.6|14544.6|14546.1|14542.1|14552.1|14548.1|14546.1|14542.1|12
1615528500000|2021-03-12 05:55:00|14545.6|14541.6|14548.1|14544.1|14548.6|14544.6|14541.6|14537.6|15
1615528800000|2021-03-12 06:00:00|14547.6|14543.6|14555.1|14551.1|14555.1|14551.1|14547.6|14543.6|27
1615529100000|2021-03-12 06:05:00|14554.6|14550.6|14554.1|14550.1|14557.1|14553.1|14553.6|14549.6|16
1615529400000|2021-03-12 06:10:00|14554.6|14550.6|14551.1|14547.1|14555.1|14551.1|14549.1|14545.1|29
1615529700000|2021-03-12 06:15:00|14551.6|14547.6|14551.6|14547.6|14553.6|14549.6|14547.1|14543.1|39
1615530000000|2021-03-12 06:20:00|14551.1|14547.1|14545.6|14541.6|14551.1|14547.1|14545.6|14541.6|26
1615530300000|2021-03-12 06:25:00|14545.1|14541.1|14550.6|14546.6|14553.1|14549.1|14545.1|14541.1|23
1615530600000|2021-03-12 06:30:00|14551.1|14547.1|14555.1|14551.1|14555.6|14551.6|14549.6|14545.6|45
1615530900000|2021-03-12 06:35:00|14555.6|14551.6|14556.6|14552.6|14562.6|14558.6|14554.6|14550.6|81
1615531200000|2021-03-12 06:40:00|14556.1|14552.1|14556.6|14552.6|14559.1|14555.1|14556.1|14552.1|18
1615531500000|2021-03-12 06:45:00|14556.1|14552.1|14553.1|14549.1|14556.1|14552.1|14553.1|14549.1|11
1615531800000|2021-03-12 06:50:00|14553.6|14549.6|14553.1|14549.1|14557.1|14553.1|14550.1|14546.1|60
1615532100000|2021-03-12 06:55:00|14553.6|14549.6|14549.6|14545.6|14553.6|14549.6|14549.1|14545.1|28
1615532400000|2021-03-12 07:00:00|14548.6|14546.6|14556.6|14554.6|14562.1|14560.1|14548.6|14546.6|216
1615532700000|2021-03-12 07:05:00|14557.1|14555.1|14551.1|14549.1|14559.6|14557.6|14549.6|14547.6|287
1615533000000|2021-03-12 07:10:00|14550.6|14548.6|14545.6|14543.6|14553.1|14551.1|14545.1|14543.1|232
1615533300000|2021-03-12 07:15:00|14545.1|14543.1|14538.1|14536.1|14547.1|14545.1|14538.1|14536.1|218
1615533600000|2021-03-12 07:20:00|14538.6|14536.6|14537.1|14535.1|14538.6|14536.6|14531.6|14529.6|250
1615533900000|2021-03-12 07:25:00|14536.6|14534.6|14528.1|14526.1|14536.6|14534.6|14526.1|14524.1|251
1615534200000|2021-03-12 07:30:00|14527.6|14525.6|14518.6|14516.6|14529.1|14527.1|14518.6|14516.6|224
1615534500000|2021-03-12 07:35:00|14519.1|14517.1|14514.1|14512.1|14523.1|14521.1|14507.6|14505.6|342
1615534800000|2021-03-12 07:40:00|14514.6|14512.6|14517.6|14515.6|14522.1|14520.1|14514.6|14512.6|266
1615535100000|2021-03-12 07:45:00|14517.1|14515.1|14522.6|14520.6|14531.6|14529.6|14515.6|14513.6|341
1615535400000|2021-03-12 07:50:00|14522.1|14520.1|14524.6|14522.6|14527.1|14525.1|14517.6|14515.6|178
1615535700000|2021-03-12 07:55:00|14524.1|14522.1|14512.6|14510.6|14529.6|14527.6|14512.1|14510.1|231
1615536000000|2021-03-12 08:00:00|14512.2|14511|14480.7|14479.5|14515.7|14514.5|14479.7|14478.5|2163
1615536300000|2021-03-12 08:05:00|14481.2|14480|14497.7|14496.5|14501.2|14500|14468.7|14467.5|1904
1615536600000|2021-03-12 08:10:00|14497.2|14496|14490.7|14489.5|14501.7|14500.5|14473.2|14472|1400
1615536900000|2021-03-12 08:15:00|14489.7|14488.5|14489.2|14488|14503.7|14502.5|14483.7|14482.5|1500
1615537200000|2021-03-12 08:20:00|14489.7|14488.5|14515.2|14514|14516.2|14515|14484.7|14483.5|1475
1615537500000|2021-03-12 08:25:00|14514.7|14513.5|14515.2|14514|14528.7|14527.5|14511.7|14510.5|1269
1615537800000|2021-03-12 08:30:00|14515.7|14514.5|14505.7|14504.5|14523.7|14522.5|14501.7|14500.5|907
1615538100000|2021-03-12 08:35:00|14505.2|14504|14495.7|14494.5|14517.7|14516.5|14494.2|14493|865
1615538400000|2021-03-12 08:40:00|14495.8|14494.6|14500.8|14499.6|14507.8|14506.6|14490.3|14489.1|654
1615538700000|2021-03-12 08:45:00|14501.3|14500.1|14487.8|14486.6|14510.3|14509.1|14487.3|14486.1|358
1615539000000|2021-03-12 08:50:00|14488.3|14487.1|14497.8|14496.6|14498.8|14497.6|14470.3|14469.1|945
1615539300000|2021-03-12 08:55:00|14497.3|14496.1|14483.8|14482.6|14505.3|14504.1|14482.3|14481.1|421
1615539600000|2021-03-12 09:00:00|14482.3|14481.1|14485.3|14484.1|14487.8|14486.6|14476.8|14475.6|377
1615539900000|2021-03-12 09:05:00|14485.8|14484.6|14501.3|14500.1|14501.8|14500.6|14485.8|14484.6|356
1615540200000|2021-03-12 09:10:00|14500.8|14499.6|14484.3|14483.1|14500.8|14499.6|14483.3|14482.1|226
1615540500000|2021-03-12 09:15:00|14483.8|14482.6|14483.3|14482.1|14487.8|14486.6|14476.8|14475.6|297
1615540800000|2021-03-12 09:20:00|14483.8|14482.6|14474.3|14473.1|14486.8|14485.6|14469.8|14468.6|400
1615541100000|2021-03-12 09:25:00|14473.8|14472.6|14484.3|14483.1|14487.8|14486.6|14472.8|14471.6|436
1615541400000|2021-03-12 09:30:00|14483.8|14482.6|14487.3|14486.1|14492.8|14491.6|14480.3|14479.1|934
1615541700000|2021-03-12 09:35:00|14486.8|14485.6|14478.3|14477.1|14488.8|14487.6|14477.3|14476.1|181
1615542000000|2021-03-12 09:40:00|14477.8|14476.6|14487.3|14486.1|14488.3|14487.1|14472.3|14471.1|945
1615542300000|2021-03-12 09:45:00|14486.8|14485.6|14483.3|14482.1|14491.8|14490.6|14481.8|14480.6|237
1615542600000|2021-03-12 09:50:00|14482.8|14481.6|14479.8|14478.6|14485.3|14484.1|14474.8|14473.6|210
1615542900000|2021-03-12 09:55:00|14478.8|14477.6|14483.8|14482.6|14487.8|14486.6|14476.3|14475.1|184
1615543200000|2021-03-12 10:00:00|14484.8|14483.6|14473.8|14472.6|14486.8|14485.6|14472.8|14471.6|158
1615543500000|2021-03-12 10:05:00|14474.3|14473.1|14469.3|14468.1|14477.8|14476.6|14463.8|14462.6|505
1615543800000|2021-03-12 10:10:00|14469.8|14468.6|14467.8|14466.6|14470.8|14469.6|14458.8|14457.6|420
1615544100000|2021-03-12 10:15:00|14466.8|14465.6|14464.8|14463.6|14471.8|14470.6|14463.8|14462.6|234
1615544400000|2021-03-12 10:20:00|14464.3|14463.1|14466.3|14465.1|14469.8|14468.6|14462.8|14461.6|202
1615544700000|2021-03-12 10:25:00|14465.8|14464.6|14467.3|14466.1|14468.8|14467.6|14462.8|14461.6|174
1615545000000|2021-03-12 10:30:00|14466.8|14465.6|14474.8|14473.6|14474.8|14473.6|14464.3|14463.1|379
1615545300000|2021-03-12 10:35:00|14475.3|14474.1|14483.3|14482.1|14485.8|14484.6|14470.8|14469.6|381
1615545600000|2021-03-12 10:40:00|14483.8|14482.6|14483.3|14482.1|14484.8|14483.6|14477.3|14476.1|161
1615545900000|2021-03-12 10:45:00|14482.8|14481.6|14486.3|14485.1|14490.8|14489.6|14480.3|14479.1|304
1615546200000|2021-03-12 10:50:00|14485.8|14484.6|14491.3|14490.1|14494.3|14493.1|14484.3|14483.1|239
1615546500000|2021-03-12 10:55:00|14490.8|14489.6|14489.3|14488.1|14492.8|14491.6|14486.8|14485.6|215
1615546800000|2021-03-12 11:00:00|14489.8|14488.6|14478.8|14477.6|14489.8|14488.6|14472.3|14471.1|313
1615547100000|2021-03-12 11:05:00|14479.3|14478.1|14475.8|14474.6|14479.3|14478.1|14470.8|14469.6|208
1615547400000|2021-03-12 11:10:00|14475.3|14474.1|14470.3|14469.1|14475.8|14474.6|14468.8|14467.6|274
1615547700000|2021-03-12 11:15:00|14469.8|14468.6|14467.8|14466.6|14473.3|14472.1|14463.8|14462.6|423
1615548000000|2021-03-12 11:20:00|14469.3|14468.1|14462.8|14461.6|14471.3|14470.1|14462.3|14461.1|188
1615548300000|2021-03-12 11:25:00|14461.8|14460.6|14454.8|14453.6|14466.8|14465.6|14452.8|14451.6|567
1615548600000|2021-03-12 11:30:00|14454.3|14453.1|14457.3|14456.1|14458.8|14457.6|14449.3|14448.1|577
1615548900000|2021-03-12 11:35:00|14457.8|14456.6|14465.3|14464.1|14465.8|14464.6|14453.8|14452.6|364
1615549200000|2021-03-12 11:40:00|14465.8|14464.6|14456.8|14455.6|14466.8|14465.6|14455.8|14454.6|310
1615549500000|2021-03-12 11:45:00|14457.3|14456.1|14460.3|14459.1|14461.8|14460.6|14452.3|14451.1|1092
1615549800000|2021-03-12 11:50:00|14460.8|14459.6|14472.8|14471.6|14473.3|14472.1|14460.3|14459.1|221
1615550100000|2021-03-12 11:55:00|14472.3|14471.1|14463.3|14462.1|14473.8|14472.6|14461.3|14460.1|272
1615550400000|2021-03-12 12:00:00|14463.8|14462.6|14473.3|14472.1|14477.8|14476.6|14458.8|14457.6|639
1615550700000|2021-03-12 12:05:00|14472.8|14471.6|14480.3|14479.1|14481.3|14480.1|14471.8|14470.6|187
1615551000000|2021-03-12 12:10:00|14480.8|14479.6|14485.8|14484.6|14486.3|14485.1|14475.3|14474.1|307
1615551300000|2021-03-12 12:15:00|14485.3|14484.1|14478.8|14477.6|14489.3|14488.1|14478.3|14477.1|267
1615551600000|2021-03-12 12:20:00|14478.3|14477.1|14477.8|14476.6|14483.8|14482.6|14476.8|14475.6|154
1615551900000|2021-03-12 12:25:00|14477.3|14476.1|14469.8|14468.6|14478.3|14477.1|14469.8|14468.6|109
1615552200000|2021-03-12 12:30:00|14469.3|14468.1|14467.8|14466.6|14473.3|14472.1|14467.8|14466.6|121
1615552500000|2021-03-12 12:35:00|14468.3|14467.1|14472.3|14471.1|14473.3|14472.1|14467.3|14466.1|189
1615552800000|2021-03-12 12:40:00|14472.8|14471.6|14478.8|14477.6|14479.3|14478.1|14470.3|14469.1|197
1615553100000|2021-03-12 12:45:00|14479.3|14478.1|14485.8|14484.6|14486.3|14485.1|14475.3|14474.1|152
1615553400000|2021-03-12 12:50:00|14486.3|14485.1|14488.3|14487.1|14491.3|14490.1|14480.3|14479.1|405
1615553700000|2021-03-12 12:55:00|14489.3|14488.1|14490.8|14489.6|14492.8|14491.6|14486.3|14485.1|187
1615554000000|2021-03-12 13:00:00|14491.3|14490.1|14491.8|14490.6|14492.3|14491.1|14485.3|14484.1|215
1615554300000|2021-03-12 13:05:00|14491.3|14490.1|14489.3|14488.1|14494.3|14493.1|14488.3|14487.1|210
1615554600000|2021-03-12 13:10:00|14490.3|14489.1|14484.8|14483.6|14493.3|14492.1|14484.3|14483.1|225
1615554900000|2021-03-12 13:15:00|14485.3|14484.1|14486.3|14485.1|14490.8|14489.6|14484.3|14483.1|185
1615555200000|2021-03-12 13:20:00|14485.8|14484.6|14485.8|14484.6|14489.8|14488.6|14484.3|14483.1|148
1615555500000|2021-03-12 13:25:00|14486.3|14485.1|14489.8|14488.6|14494.3|14493.1|14484.3|14483.1|216
1615555800000|2021-03-12 13:30:00|14489.3|14488.1|14489.3|14488.1|14490.8|14489.6|14484.3|14483.1|198
1615556100000|2021-03-12 13:35:00|14488.8|14487.6|14492.8|14491.6|14492.8|14491.6|14481.3|14480.1|271
1615556400000|2021-03-12 13:40:00|14492.3|14491.1|14478.3|14477.1|14492.3|14491.1|14477.8|14476.6|282
1615556700000|2021-03-12 13:45:00|14478.8|14477.6|14473.8|14472.6|14481.3|14480.1|14471.3|14470.1|485
1615557000000|2021-03-12 13:50:00|14474.3|14473.1|14479.8|14478.6|14479.8|14478.6|14469.3|14468.1|203
1615557300000|2021-03-12 13:55:00|14479.3|14478.1|14472.3|14471.1|14480.3|14479.1|14472.3|14471.1|144
1615557600000|2021-03-12 14:00:00|14472.8|14471.6|14468.3|14467.1|14476.3|14475.1|14467.3|14466.1|302
1615557900000|2021-03-12 14:05:00|14467.8|14466.6|14471.8|14470.6|14475.3|14474.1|14464.8|14463.6|409
1615558200000|2021-03-12 14:10:00|14472.3|14471.1|14464.3|14463.1|14473.8|14472.6|14463.8|14462.6|164
1615558500000|2021-03-12 14:15:00|14464.8|14463.6|14466.3|14465.1|14470.8|14469.6|14462.3|14461.1|219
1615558800000|2021-03-12 14:20:00|14466.8|14465.6|14467.8|14466.6|14472.8|14471.6|14465.8|14464.6|237
1615559100000|2021-03-12 14:25:00|14467.3|14466.1|14466.3|14465.1|14473.3|14472.1|14463.8|14462.6|836
1615559400000|2021-03-12 14:30:00|14467.3|14466.1|14484.8|14483.6|14489.3|14488.1|14463.3|14462.1|715
1615559700000|2021-03-12 14:35:00|14484.3|14483.1|14487.8|14486.6|14492.3|14491.1|14479.3|14478.1|575
1615560000000|2021-03-12 14:40:00|14487.3|14486.1|14507.3|14506.1|14507.8|14506.6|14485.8|14484.6|1879
1615560300000|2021-03-12 14:45:00|14507.8|14506.6|14496.8|14495.6|14510.3|14509.1|14491.3|14490.1|487
1615560600000|2021-03-12 14:50:00|14497.3|14496.1|14499.8|14498.6|14505.3|14504.1|14495.8|14494.6|282
1615560900000|2021-03-12 14:55:00|14499.3|14498.1|14505.8|14504.6|14505.8|14504.6|14498.3|14497.1|211
1615561200000|2021-03-12 15:00:00|14506.3|14505.1|14507.8|14506.6|14510.3|14509.1|14501.3|14500.1|418
1615561500000|2021-03-12 15:05:00|14508.3|14507.1|14515.3|14514.1|14515.3|14514.1|14507.3|14506.1|488
1615561800000|2021-03-12 15:10:00|14514.4|14513.2|14506.4|14505.2|14516.4|14515.2|14501.9|14500.7|1020
1615562100000|2021-03-12 15:15:00|14507.4|14506.2|14504.4|14503.2|14509.4|14508.2|14501.4|14500.2|341
1615562400000|2021-03-12 15:20:00|14503.9|14502.7|14493.4|14492.2|14503.9|14502.7|14491.4|14490.2|611
1615562700000|2021-03-12 15:25:00|14493.9|14492.7|14490.9|14489.7|14497.9|14496.7|14485.9|14484.7|370
1615563000000|2021-03-12 15:30:00|14491.4|14490.2|14493.4|14492.2|14496.9|14495.7|14486.9|14485.7|283
1615563300000|2021-03-12 15:35:00|14493.9|14492.7|14497.9|14496.7|14499.9|14498.7|14487.4|14486.2|265
1615563600000|2021-03-12 15:40:00|14498.4|14497.2|14500.9|14499.7|14502.4|14501.2|14494.4|14493.2|314
1615563900000|2021-03-12 15:45:00|14500.4|14499.2|14505.9|14504.7|14506.4|14505.2|14498.4|14497.2|259
1615564200000|2021-03-12 15:50:00|14505.4|14504.2|14496.4|14495.2|14506.4|14505.2|14491.4|14490.2|444
1615564500000|2021-03-12 15:55:00|14495.9|14494.7|14496.4|14495.2|14502.4|14501.2|14492.4|14491.2|296
1615564800000|2021-03-12 16:00:00|14495.9|14494.7|14491.9|14490.7|14504.4|14503.2|14488.9|14487.7|1445
1615565100000|2021-03-12 16:05:00|14491.4|14490.2|14495.4|14494.2|14499.9|14498.7|14490.4|14489.2|319
1615565400000|2021-03-12 16:10:00|14495.9|14494.7|14494.4|14493.2|14500.4|14499.2|14493.4|14492.2|218
1615565700000|2021-03-12 16:15:00|14494.9|14493.7|14497.9|14496.7|14502.4|14501.2|14493.4|14492.2|468
1615566000000|2021-03-12 16:20:00|14497.4|14496.2|14503.4|14502.2|14510.4|14509.2|14497.4|14496.2|616
1615566300000|2021-03-12 16:25:00|14502.9|14501.7|14504.4|14503.2|14505.4|14504.2|14498.4|14497.2|878
1615566600000|2021-03-12 16:30:00|14504.8|14502.8|14502.8|14500.8|14510.8|14508.8|14501.8|14499.8|634
1615566900000|2021-03-12 16:35:00|14504.8|14502.8|14499.3|14497.3|14507.8|14505.8|14498.8|14496.8|558
1615567200000|2021-03-12 16:40:00|14498.8|14496.8|14507.8|14505.8|14508.8|14506.8|14496.8|14494.8|242
1615567500000|2021-03-12 16:45:00|14506.8|14504.8|14517.3|14515.3|14517.8|14515.8|14505.8|14503.8|423
1615567800000|2021-03-12 16:50:00|14516.8|14514.8|14513.3|14511.3|14519.3|14517.3|14512.3|14510.3|324
1615568100000|2021-03-12 16:55:00|14513.8|14511.8|14511.3|14509.3|14514.3|14512.3|14509.3|14507.3|305
1615568400000|2021-03-12 17:00:00|14511.8|14509.8|14506.8|14504.8|14514.3|14512.3|14503.8|14501.8|252
1615568700000|2021-03-12 17:05:00|14506.3|14504.3|14509.3|14507.3|14511.8|14509.8|14504.3|14502.3|79
1615569000000|2021-03-12 17:10:00|14508.8|14506.8|14509.8|14507.8|14510.8|14508.8|14505.8|14503.8|74
1615569300000|2021-03-12 17:15:00|14509.3|14507.3|14514.3|14512.3|14514.8|14512.8|14509.3|14507.3|128
1615569600000|2021-03-12 17:20:00|14513.8|14511.8|14511.3|14509.3|14514.8|14512.8|14510.8|14508.8|126
1615569900000|2021-03-12 17:25:00|14511.8|14509.8|14514.8|14512.8|14514.8|14512.8|14509.3|14507.3|74
1615570200000|2021-03-12 17:30:00|14515.3|14513.3|14517.3|14515.3|14519.3|14517.3|14512.8|14510.8|80
1615570500000|2021-03-12 17:35:00|14516.8|14514.8|14516.8|14514.8|14517.3|14515.3|14513.8|14511.8|62
1615570800000|2021-03-12 17:40:00|14517.8|14515.8|14513.8|14511.8|14517.8|14515.8|14509.8|14507.8|134
1615571100000|2021-03-12 17:45:00|14514.3|14512.3|14514.3|14512.3|14517.3|14515.3|14513.3|14511.3|41
1615571400000|2021-03-12 17:50:00|14513.8|14511.8|14510.8|14508.8|14514.3|14512.3|14506.3|14504.3|115
1615571700000|2021-03-12 17:55:00|14511.3|14509.3|14510.8|14508.8|14511.8|14509.8|14508.3|14506.3|65
1615572000000|2021-03-12 18:00:00|14510.3|14508.3|14507.3|14505.3|14511.8|14509.8|14504.8|14502.8|109
1615572300000|2021-03-12 18:05:00|14507.8|14505.8|14511.3|14509.3|14512.8|14510.8|14506.8|14504.8|81
1615572600000|2021-03-12 18:10:00|14511.8|14509.8|14513.3|14511.3|14515.8|14513.8|14508.3|14506.3|54
1615572900000|2021-03-12 18:15:00|14513.8|14511.8|14513.3|14511.3|14515.8|14513.8|14510.8|14508.8|61
1615573200000|2021-03-12 18:20:00|14512.8|14510.8|14511.8|14509.8|14514.3|14512.3|14510.3|14508.3|48
1615573500000|2021-03-12 18:25:00|14511.3|14509.3|14514.8|14512.8|14515.8|14513.8|14510.8|14508.8|28
1615573800000|2021-03-12 18:30:00|14515.3|14513.3|14518.8|14516.8|14518.8|14516.8|14514.8|14512.8|71
1615574100000|2021-03-12 18:35:00|14518.3|14516.3|14518.3|14516.3|14520.3|14518.3|14516.3|14514.3|65
1615574400000|2021-03-12 18:40:00|14518.8|14516.8|14519.8|14517.8|14519.8|14517.8|14517.8|14515.8|22
1615574700000|2021-03-12 18:45:00|14519.3|14517.3|14513.8|14511.8|14520.3|14518.3|14513.3|14511.3|108
1615575000000|2021-03-12 18:50:00|14513.3|14511.3|14516.3|14514.3|14517.3|14515.3|14512.8|14510.8|53
1615575300000|2021-03-12 18:55:00|14516.8|14514.8|14512.3|14510.3|14516.8|14514.8|14510.8|14508.8|83
1615575600000|2021-03-12 19:00:00|14512.8|14510.8|14514.3|14512.3|14516.8|14514.8|14511.8|14509.8|51
1615575900000|2021-03-12 19:05:00|14514.8|14512.8|14518.3|14516.3|14518.8|14516.8|14514.3|14512.3|47
1615576200000|2021-03-12 19:10:00|14517.8|14515.8|14520.8|14518.8|14521.8|14519.8|14516.3|14514.3|43
1615576500000|2021-03-12 19:15:00|14520.3|14518.3|14522.3|14520.3|14522.8|14520.8|14517.8|14515.8|89
1615576800000|2021-03-12 19:20:00|14521.8|14519.8|14523.3|14521.3|14523.8|14521.8|14519.3|14517.3|80
1615577100000|2021-03-12 19:25:00|14523.8|14521.8|14525.3|14523.3|14525.8|14523.8|14520.8|14518.8|42
1615577400000|2021-03-12 19:30:00|14525.8|14523.8|14527.3|14525.3|14527.8|14525.8|14524.8|14522.8|44
1615577700000|2021-03-12 19:35:00|14527.8|14525.8|14524.8|14522.8|14527.8|14525.8|14523.8|14521.8|38
1615578000000|2021-03-12 19:40:00|14525.3|14523.3|14533.3|14531.3|14533.8|14531.8|14525.3|14523.3|87
1615578300000|2021-03-12 19:45:00|14532.8|14530.8|14535.3|14533.3|14536.8|14534.8|14531.3|14529.3|57
1615578600000|2021-03-12 19:50:00|14534.8|14532.8|14537.8|14535.8|14539.3|14537.3|14534.8|14532.8|44
1615578900000|2021-03-12 19:55:00|14536.8|14534.8|14539.3|14537.3|14539.8|14537.8|14536.3|14534.3|55
1615579200000|2021-03-12 20:00:00|14539.8|14537.8|14535.3|14533.3|14539.8|14537.8|14534.8|14532.8|81
1615579500000|2021-03-12 20:05:00|14535.8|14533.8|14535.3|14533.3|14536.8|14534.8|14534.3|14532.3|36
1615579800000|2021-03-12 20:10:00|14534.8|14532.8|14533.8|14531.8|14535.8|14533.8|14531.8|14529.8|114
1615580100000|2021-03-12 20:15:00|14534.3|14532.3|14537.8|14535.8|14538.3|14536.3|14533.8|14531.8|58
1615580400000|2021-03-12 20:20:00|14538.3|14536.3|14543.3|14541.3|14543.8|14541.8|14536.8|14534.8|44
1615580700000|2021-03-12 20:25:00|14542.8|14540.8|14543.3|14541.3|14545.3|14543.3|14539.8|14537.8|78
1615581000000|2021-03-12 20:30:00|14543.8|14541.8|14547.8|14545.8|14548.3|14546.3|14543.8|14541.8|87
1615581300000|2021-03-12 20:35:00|14547.3|14545.3|14556.3|14554.3|14556.3|14554.3|14547.3|14545.3|281
1615581600000|2021-03-12 20:40:00|14556.8|14554.8|14554.3|14552.3|14558.8|14556.8|14552.8|14550.8|118
1615581900000|2021-03-12 20:45:00|14554.8|14552.8|14563.3|14561.3|14563.8|14561.8|14554.8|14552.8|135
1615582200000|2021-03-12 20:50:00|14562.8|14560.8|14547.8|14545.8|14563.8|14561.8|14547.8|14545.8|163
1615582500000|2021-03-12 20:55:00|14548.3|14546.3|14563.3|14561.3|14564.3|14562.3|14548.3|14546.3|348
1615582800000|2021-03-12 21:00:00|14567.8|14562.8|14577.3|14572.3|14582.7|14577.7|14564.5|14559.5|1319
1615583100000|2021-03-12 21:05:00|14576.9|14571.9|14574.1|14569.1|14577.3|14572.3|14572.5|14567.5|0
1615583400000|2021-03-12 21:10:00|14574.9|14569.9|14566.1|14561.1|14575.6|14570.6|14561.1|14556.1|0
1615583700000|2021-03-12 21:15:00|14566.2|14561.2|14563.7|14558.7|14568|14563|14561.9|14556.9|0
1615584000000|2021-03-12 21:20:00|14563.4|14558.4|14564|14559|14564.9|14559.9|14563.1|14558.1|0
1615584300000|2021-03-12 21:25:00|14564.1|14559.1|14561.8|14556.8|14564.1|14559.1|14561.3|14556.3|0
1615584600000|2021-03-12 21:30:00|14560.3|14555.3|14558.3|14553.3|14561.9|14556.9|14553.4|14548.4|0
1615584900000|2021-03-12 21:35:00|14557.5|14552.5|14560|14555|14561.7|14556.7|14556.7|14551.7|0
1615585200000|2021-03-12 21:40:00|14559.9|14554.9|14560.3|14555.3|14561.1|14556.1|14558.6|14553.6|0
1615585500000|2021-03-12 21:45:00|14559.5|14554.5|14557|14552|14561.1|14556.1|14556.9|14551.9|0
1615585800000|2021-03-12 21:50:00|14557.8|14552.8|14559.1|14554.1|14563.2|14558.2|14556.9|14551.9|0
1615586100000|2021-03-12 21:55:00|14560|14555|14559.6|14554.6|14560.8|14555.8|14556.2|14551.2|0
1615586400000|2021-03-12 22:00:00|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|14559.8|14554.8|0
1615759200000|2021-03-14 22:00:00|14585.2|14580.2|14585|14580|14587.6|14582.6|14584.1|14579.1|0
1615759500000|2021-03-14 22:05:00|14584.6|14579.6|14578.9|14573.9|14585.5|14580.5|14575.5|14570.5|0
1615759800000|2021-03-14 22:10:00|14579.3|14574.3|14572.7|14567.7|14581.1|14576.1|14565.5|14560.5|0
1615760100000|2021-03-14 22:15:00|14572.2|14567.2|14569.8|14564.8|14575.5|14570.5|14567.6|14562.6|0
1615760400000|2021-03-14 22:20:00|14569.7|14564.7|14566.2|14561.2|14570.8|14565.8|14565.8|14560.8|0
1615760700000|2021-03-14 22:25:00|14566.1|14561.1|14570.4|14565.4|14572.1|14567.1|14565.6|14560.6|0
1615761000000|2021-03-14 22:30:00|14569.6|14564.6|14561.5|14556.5|14572.1|14567.1|14556.7|14551.7|0
1615761300000|2021-03-14 22:35:00|14561.9|14556.9|14567.5|14562.5|14567.6|14562.6|14561.1|14556.1|0
1615761600000|2021-03-14 22:40:00|14567.4|14562.4|14566.7|14561.7|14568.3|14563.3|14563.2|14558.2|0
1615761900000|2021-03-14 22:45:00|14567.5|14562.5|14565.7|14560.7|14568.3|14563.3|14564.9|14559.9|0
1615762200000|2021-03-14 22:50:00|14565.3|14560.3|14564.1|14559.1|14566.1|14561.1|14561.6|14556.6|0
1615762500000|2021-03-14 22:55:00|14564.5|14559.5|14575.2|14570.2|14576.9|14571.9|14564.1|14559.1|0
1615762800000|2021-03-14 23:00:00|14574.8|14569.8|14585.7|14580.7|14586.2|14581.2|14573.5|14568.5|0
1615763100000|2021-03-14 23:05:00|14585.8|14580.8|14585.4|14580.4|14589.4|14584.4|14581.8|14576.8|0
1615763400000|2021-03-14 23:10:00|14585.9|14580.9|14586.6|14581.6|14592.2|14587.2|14583.9|14578.9|0
1615763700000|2021-03-14 23:15:00|14586.1|14581.1|14584.6|14579.6|14589.9|14584.9|14584|14579|0
1615764000000|2021-03-14 23:20:00|14585.4|14580.4|14591.2|14586.2|14591.7|14586.7|14585.4|14580.4|0
1615764300000|2021-03-14 23:25:00|14591|14586|14593.4|14588.4|14595.5|14590.5|14589.9|14584.9|0
1615764600000|2021-03-14 23:30:00|14594.3|14589.3|14598.5|14593.5|14598.5|14593.5|14591.7|14586.7|0
1615764900000|2021-03-14 23:35:00|14598.6|14593.6|14600.2|14595.2|14601.9|14596.9|14594.8|14589.8|0
1615765200000|2021-03-14 23:40:00|14599.4|14594.4|14599|14594|14601.7|14596.7|14598.3|14593.3|0
1615765500000|2021-03-14 23:45:00|14598.6|14593.6|14599.2|14594.2|14599.2|14594.2|14592.5|14587.5|0
1615765800000|2021-03-14 23:50:00|14598.8|14593.8|14593.2|14588.2|14600|14595|14593.2|14588.2|0
1615766100000|2021-03-14 23:55:00|14593.6|14588.6|14591.4|14586.4|14594|14589|14589.7|14584.7|0
1615766400000|2021-03-15 00:00:00|14590.5|14585.5|14588.1|14583.1|14593.7|14588.7|14585.3|14580.3|0
1615766700000|2021-03-15 00:05:00|14586.9|14581.9|14588.8|14583.8|14592.9|14587.9|14586.5|14581.5|0
1615767000000|2021-03-15 00:10:00|14588.4|14583.4|14585.7|14580.7|14593.8|14588.8|14584.9|14579.9|0
1615767300000|2021-03-15 00:15:00|14584.9|14579.9|14566.3|14562.3|14584.9|14579.9|14565.3|14561.3|54
1615767600000|2021-03-15 00:20:00|14565.8|14561.8|14564.8|14560.8|14565.8|14561.8|14558.8|14554.8|27
1615767900000|2021-03-15 00:25:00|14563.3|14559.3|14565.3|14561.3|14567.3|14563.3|14562.8|14558.8|13
1615768200000|2021-03-15 00:30:00|14565.8|14561.8|14571.8|14567.8|14573.8|14569.8|14564.8|14560.8|11
1615768500000|2021-03-15 00:35:00|14571.3|14567.3|14561.8|14557.8|14571.3|14567.3|14561.3|14557.3|17
1615768800000|2021-03-15 00:40:00|14561.3|14557.3|14555.3|14551.3|14561.3|14557.3|14554.8|14550.8|18
1615769100000|2021-03-15 00:45:00|14555.8|14551.8|14549.8|14545.8|14557.8|14553.8|14547.8|14543.8|24
1615769400000|2021-03-15 00:50:00|14549.3|14545.3|14552.8|14548.8|14553.3|14549.3|14547.3|14543.3|7
1615769700000|2021-03-15 00:55:00|14553.3|14549.3|14557.8|14553.8|14557.8|14553.8|14548.3|14544.3|22
1615770000000|2021-03-15 01:00:00|14558.3|14554.3|14565.3|14561.3|14571.8|14567.8|14558.3|14554.3|23
1615770300000|2021-03-15 01:05:00|14565.8|14561.8|14568.3|14564.3|14571.8|14567.8|14565.8|14561.8|10
1615770600000|2021-03-15 01:10:00|14568.8|14564.8|14569.3|14565.3|14569.8|14565.8|14564.3|14560.3|8
1615770900000|2021-03-15 01:15:00|14568.8|14564.8|14577.3|14573.3|14578.8|14574.8|14568.3|14564.3|15
1615771200000|2021-03-15 01:20:00|14576.3|14572.3|14572.8|14568.8|14578.8|14574.8|14571.3|14567.3|8
1615771500000|2021-03-15 01:25:00|14571.3|14567.3|14570.3|14566.3|14571.8|14567.8|14565.3|14561.3|27
1615771800000|2021-03-15 01:30:00|14570.8|14566.8|14567.3|14563.3|14575.3|14571.3|14562.3|14558.3|41
1615772100000|2021-03-15 01:35:00|14566.8|14562.8|14562.3|14558.3|14566.8|14562.8|14559.3|14555.3|25
1615772400000|2021-03-15 01:40:00|14562.8|14558.8|14567.3|14563.3|14567.8|14563.8|14557.3|14553.3|15
1615772700000|2021-03-15 01:45:00|14567.8|14563.8|14572.8|14568.8|14572.8|14568.8|14565.8|14561.8|25
1615773000000|2021-03-15 01:50:00|14573.8|14569.8|14575.8|14571.8|14575.8|14571.8|14566.3|14562.3|26
1615773300000|2021-03-15 01:55:00|14576.3|14572.3|14578.8|14574.8|14579.3|14575.3|14571.3|14567.3|19
1615773600000|2021-03-15 02:00:00|14579.3|14575.3|14585.8|14581.8|14587.8|14583.8|14578.3|14574.3|37
1615773900000|2021-03-15 02:05:00|14586.3|14582.3|14586.8|14582.8|14589.3|14585.3|14584.3|14580.3|28
1615774200000|2021-03-15 02:10:00|14586.3|14582.3|14583.8|14579.8|14586.3|14582.3|14581.3|14577.3|11
1615774500000|2021-03-15 02:15:00|14584.8|14580.8|14576.3|14572.3|14584.8|14580.8|14574.3|14570.3|10
1615774800000|2021-03-15 02:20:00|14575.8|14571.8|14575.3|14571.3|14576.8|14572.8|14573.3|14569.3|10
1615775100000|2021-03-15 02:25:00|14574.8|14570.8|14574.8|14570.8|14575.3|14571.3|14572.8|14568.8|8
1615775400000|2021-03-15 02:30:00|14574.3|14570.3|14574.3|14570.3|14575.8|14571.8|14568.3|14564.3|12
1615775700000|2021-03-15 02:35:00|14574.8|14570.8|14563.8|14559.8|14574.8|14570.8|14561.8|14557.8|23
1615776000000|2021-03-15 02:40:00|14564.3|14560.3|14561.3|14557.3|14566.3|14562.3|14557.8|14553.8|27
1615776300000|2021-03-15 02:45:00|14561.8|14557.8|14555.8|14551.8|14564.8|14560.8|14553.8|14549.8|19
1615776600000|2021-03-15 02:50:00|14555.3|14551.3|14552.8|14548.8|14557.8|14553.8|14551.8|14547.8|8
1615776900000|2021-03-15 02:55:00|14553.3|14549.3|14553.3|14549.3|14556.3|14552.3|14553.3|14549.3|19
1615777200000|2021-03-15 03:00:00|14552.8|14548.8|14558.3|14554.3|14558.3|14554.3|14552.8|14548.8|9
1615777500000|2021-03-15 03:05:00|14557.8|14553.8|14550.8|14546.8|14558.3|14554.3|14548.3|14544.3|35
1615777800000|2021-03-15 03:10:00|14550.3|14546.3|14552.3|14548.3|14553.3|14549.3|14549.3|14545.3|5
1615778100000|2021-03-15 03:15:00|14551.8|14547.8|14548.3|14544.3|14553.8|14549.8|14548.3|14544.3|26
1615778400000|2021-03-15 03:20:00|14548.8|14544.8|14550.8|14546.8|14551.3|14547.3|14547.3|14543.3|31
1615778700000|2021-03-15 03:25:00|14550.3|14546.3|14551.3|14547.3|14553.8|14549.8|14548.8|14544.8|13
1615779000000|2021-03-15 03:30:00|14551.8|14547.8|14548.3|14544.3|14552.8|14548.8|14547.8|14543.8|3
1615779300000|2021-03-15 03:35:00|14548.8|14544.8|14552.8|14548.8|14554.3|14550.3|14548.3|14544.3|18
1615779600000|2021-03-15 03:40:00|14552.3|14548.3|14553.8|14549.8|14556.8|14552.8|14552.3|14548.3|19
1615779900000|2021-03-15 03:45:00|14553.3|14549.3|14555.3|14551.3|14556.3|14552.3|14552.8|14548.8|6
1615780200000|2021-03-15 03:50:00|14555.8|14551.8|14551.8|14547.8|14555.8|14551.8|14550.3|14546.3|5
1615780500000|2021-03-15 03:55:00|14551.3|14547.3|14553.8|14549.8|14554.3|14550.3|14550.3|14546.3|7
1615780800000|2021-03-15 04:00:00|14553.3|14549.3|14552.8|14548.8|14554.3|14550.3|14552.3|14548.3|4
1615781100000|2021-03-15 04:05:00|14552.3|14548.3|14548.3|14544.3|14552.3|14548.3|14546.8|14542.8|19
1615781400000|2021-03-15 04:10:00|14548.8|14544.8|14549.3|14545.3|14549.3|14545.3|14548.8|14544.8|2
1615781700000|2021-03-15 04:15:00|14548.8|14544.8|14551.3|14547.3|14551.3|14547.3|14547.8|14543.8|8
1615782000000|2021-03-15 04:20:00|14550.3|14546.3|14551.3|14547.3|14551.8|14547.8|14549.8|14545.8|4
1615782300000|2021-03-15 04:25:00|14550.8|14546.8|14551.8|14547.8|14552.3|14548.3|14550.8|14546.8|1
1615782600000|2021-03-15 04:30:00|14551.3|14547.3|14552.8|14548.8|14553.8|14549.8|14551.3|14547.3|0
1615782900000|2021-03-15 04:35:00|14552.3|14548.3|14552.8|14548.8|14552.8|14548.8|14549.3|14545.3|10
1615783200000|2021-03-15 04:40:00|14552.3|14548.3|14553.8|14549.8|14555.3|14551.3|14549.3|14545.3|20
1615783500000|2021-03-15 04:45:00|14554.3|14550.3|14555.3|14551.3|14556.3|14552.3|14553.8|14549.8|6
1615783800000|2021-03-15 04:50:00|14556.8|14552.8|14557.8|14553.8|14558.8|14554.8|14555.8|14551.8|12
1615784100000|2021-03-15 04:55:00|14558.3|14554.3|14555.8|14551.8|14558.3|14554.3|14553.8|14549.8|26
1615784400000|2021-03-15 05:00:00|14556.3|14552.3|14553.3|14549.3|14557.8|14553.8|14552.8|14548.8|51
1615784700000|2021-03-15 05:05:00|14552.8|14548.8|14545.3|14541.3|14552.8|14548.8|14544.3|14540.3|22
1615785000000|2021-03-15 05:10:00|14544.8|14540.8|14539.8|14535.8|14545.8|14541.8|14538.8|14534.8|36
1615785300000|2021-03-15 05:15:00|14539.3|14535.3|14537.8|14533.8|14541.8|14537.8|14535.8|14531.8|41
1615785600000|2021-03-15 05:20:00|14537.3|14533.3|14537.8|14533.8|14538.3|14534.3|14535.3|14531.3|13
1615785900000|2021-03-15 05:25:00|14537.3|14533.3|14536.8|14532.8|14537.8|14533.8|14535.3|14531.3|13
1615786200000|2021-03-15 05:30:00|14537.3|14533.3|14530.3|14526.3|14537.3|14533.3|14530.3|14526.3|27
1615786500000|2021-03-15 05:35:00|14530.8|14526.8|14533.3|14529.3|14533.3|14529.3|14530.3|14526.3|10
1615786800000|2021-03-15 05:40:00|14532.8|14528.8|14536.3|14532.3|14537.3|14533.3|14530.3|14526.3|27
1615787100000|2021-03-15 05:45:00|14535.8|14531.8|14532.8|14528.8|14537.8|14533.8|14530.8|14526.8|15
1615787400000|2021-03-15 05:50:00|14533.3|14529.3|14535.3|14531.3|14537.3|14533.3|14531.8|14527.8|13
1615787700000|2021-03-15 05:55:00|14535.8|14531.8|14531.8|14527.8|14538.3|14534.3|14531.3|14527.3|15
1615788000000|2021-03-15 06:00:00|14532.3|14528.3|14531.3|14527.3|14538.3|14534.3|14530.8|14526.8|25
1615788300000|2021-03-15 06:05:00|14530.8|14526.8|14532.3|14528.3|14535.8|14531.8|14530.3|14526.3|25
1615788600000|2021-03-15 06:10:00|14531.8|14527.8|14530.3|14526.3|14533.3|14529.3|14529.8|14525.8|14
1615788900000|2021-03-15 06:15:00|14530.8|14526.8|14530.3|14526.3|14533.3|14529.3|14529.3|14525.3|32
1615789200000|2021-03-15 06:20:00|14529.8|14525.8|14529.8|14525.8|14531.3|14527.3|14528.3|14524.3|16
1615789500000|2021-03-15 06:25:00|14530.3|14526.3|14534.3|14530.3|14534.8|14530.8|14528.3|14524.3|21
1615789800000|2021-03-15 06:30:00|14533.8|14529.8|14536.8|14532.8|14537.3|14533.3|14531.8|14527.8|19
1615790100000|2021-03-15 06:35:00|14537.3|14533.3|14540.3|14536.3|14542.8|14538.8|14536.3|14532.3|53
1615790400000|2021-03-15 06:40:00|14540.8|14536.8|14540.3|14536.3|14540.8|14536.8|14536.8|14532.8|55
1615790700000|2021-03-15 06:45:00|14539.8|14535.8|14544.8|14540.8|14546.3|14542.3|14538.8|14534.8|54
1615791000000|2021-03-15 06:50:00|14545.3|14541.3|14547.3|14543.3|14548.3|14544.3|14545.3|14541.3|30
1615791300000|2021-03-15 06:55:00|14547.8|14543.8|14547.8|14543.8|14549.8|14545.8|14546.8|14542.8|39
1615791600000|2021-03-15 07:00:00|14546.8|14544.8|14532.3|14530.3|14546.8|14544.8|14522.8|14520.8|416
1615791900000|2021-03-15 07:05:00|14532.8|14530.8|14514.8|14512.8|14532.8|14530.8|14505.3|14503.3|448
1615792200000|2021-03-15 07:10:00|14514.3|14512.3|14505.3|14503.3|14514.3|14512.3|14495.8|14493.8|301
1615792500000|2021-03-15 07:15:00|14504.8|14502.8|14504.8|14502.8|14504.8|14502.8|14497.3|14495.3|185
1615792800000|2021-03-15 07:20:00|14505.3|14503.3|14508.3|14506.3|14511.8|14509.8|14502.3|14500.3|185
1615793100000|2021-03-15 07:25:00|14508.8|14506.8|14510.8|14508.8|14511.3|14509.3|14506.8|14504.8|97
1615793400000|2021-03-15 07:30:00|14509.8|14507.8|14512.3|14510.3|14514.3|14512.3|14504.3|14502.3|181
1615793700000|2021-03-15 07:35:00|14512.8|14510.8|14511.8|14509.8|14513.3|14511.3|14506.3|14504.3|184
1615794000000|2021-03-15 07:40:00|14512.3|14510.3|14513.8|14511.8|14519.3|14517.3|14512.3|14510.3|245
1615794300000|2021-03-15 07:45:00|14513.3|14511.3|14511.3|14509.3|14517.3|14515.3|14511.3|14509.3|242
1615794600000|2021-03-15 07:50:00|14510.8|14508.8|14511.3|14509.3|14513.3|14511.3|14505.8|14503.8|93
1615794900000|2021-03-15 07:55:00|14511.8|14509.8|14514.3|14512.3|14517.3|14515.3|14508.8|14506.8|209
1615795200000|2021-03-15 08:00:00|14513.9|14512.7|14517.9|14516.7|14522.9|14521.7|14485.4|14484.2|2058
1615795500000|2021-03-15 08:05:00|14518.9|14517.7|14534.4|14533.2|14551.9|14550.7|14517.4|14516.2|1741
1615795800000|2021-03-15 08:10:00|14533.4|14532.2|14563.4|14562.2|14566.4|14565.2|14529.9|14528.7|1378
1615796100000|2021-03-15 08:15:00|14562.9|14561.7|14554.4|14553.2|14572.4|14571.2|14554.4|14553.2|1294
1615796400000|2021-03-15 08:20:00|14553.9|14552.7|14548.9|14547.7|14555.9|14554.7|14536.4|14535.2|1057
1615796700000|2021-03-15 08:25:00|14549.4|14548.2|14533.9|14532.7|14551.4|14550.2|14518.9|14517.7|1210
1615797000000|2021-03-15 08:30:00|14533.4|14532.2|14516.4|14515.2|14542.9|14541.7|14511.9|14510.7|1398
1615797300000|2021-03-15 08:35:00|14516.9|14515.7|14519.4|14518.2|14523.9|14522.7|14510.4|14509.2|919
1615797600000|2021-03-15 08:40:00|14518.9|14517.7|14540.4|14539.2|14543.4|14542.2|14514.4|14513.2|849
1615797900000|2021-03-15 08:45:00|14540.9|14539.7|14542.4|14541.2|14550.4|14549.2|14537.4|14536.2|541
1615798200000|2021-03-15 08:50:00|14542.9|14541.7|14546.4|14545.2|14554.4|14553.2|14537.4|14536.2|965
1615798500000|2021-03-15 08:55:00|14546.9|14545.7|14542.9|14541.7|14548.4|14547.2|14537.4|14536.2|787
1615798800000|2021-03-15 09:00:00|14543.4|14542.2|14537.4|14536.2|14547.9|14546.7|14534.4|14533.2|272
1615799100000|2021-03-15 09:05:00|14536.9|14535.7|14545.9|14544.7|14551.4|14550.2|14536.4|14535.2|274
1615799400000|2021-03-15 09:10:00|14545.4|14544.2|14551.9|14550.7|14551.9|14550.7|14541.9|14540.7|218
1615799700000|2021-03-15 09:15:00|14552.4|14551.2|14546.9|14545.7|14552.4|14551.2|14538.9|14537.7|303
1615800000000|2021-03-15 09:20:00|14546.4|14545.2|14549.9|14548.7|14549.9|14548.7|14541.9|14540.7|290
1615800300000|2021-03-15 09:25:00|14549.4|14548.2|14544.9|14543.7|14551.9|14550.7|14540.9|14539.7|453
1615800600000|2021-03-15 09:30:00|14545.4|14544.2|14545.4|14544.2|14550.4|14549.2|14541.4|14540.2|570
1615800900000|2021-03-15 09:35:00|14545.9|14544.7|14542.4|14541.2|14546.4|14545.2|14536.9|14535.7|250
1615801200000|2021-03-15 09:40:00|14542.9|14541.7|14538.9|14537.7|14543.4|14542.2|14532.4|14531.2|257
1615801500000|2021-03-15 09:45:00|14538.4|14537.2|14544.4|14543.2|14544.4|14543.2|14533.9|14532.7|236
1615801800000|2021-03-15 09:50:00|14543.9|14542.7|14535.4|14534.2|14545.4|14544.2|14535.4|14534.2|1062
1615802100000|2021-03-15 09:55:00|14535.9|14534.7|14536.9|14535.7|14540.9|14539.7|14534.9|14533.7|190
1615802400000|2021-03-15 10:00:00|14537.4|14536.2|14537.2|14536|14538.7|14537.5|14531.7|14530.5|165
1615802700000|2021-03-15 10:05:00|14536.7|14535.5|14542.7|14541.5|14543.2|14542|14536.7|14535.5|2439
1615803000000|2021-03-15 10:10:00|14543.2|14542|14535.7|14534.5|14545.2|14544|14533.7|14532.5|264
1615803300000|2021-03-15 10:15:00|14535.2|14534|14530.2|14529|14536.7|14535.5|14529.7|14528.5|153
1615803600000|2021-03-15 10:20:00|14529.7|14528.5|14535.2|14534|14535.7|14534.5|14526.7|14525.5|255
1615803900000|2021-03-15 10:25:00|14534.7|14533.5|14529.2|14528|14535.7|14534.5|14528.7|14527.5|92
1615804200000|2021-03-15 10:30:00|14529.7|14528.5|14527.2|14526|14532.7|14531.5|14525.7|14524.5|211
1615804500000|2021-03-15 10:35:00|14526.7|14525.5|14528.2|14527|14529.7|14528.5|14522.7|14521.5|939
1615804800000|2021-03-15 10:40:00|14527.7|14526.5|14529.7|14528.5|14530.7|14529.5|14523.7|14522.5|156
1615805100000|2021-03-15 10:45:00|14529.2|14528|14527.2|14526|14532.7|14531.5|14525.7|14524.5|228
1615805400000|2021-03-15 10:50:00|14526.7|14525.5|14524.2|14523|14530.2|14529|14523.2|14522|388
1615805700000|2021-03-15 10:55:00|14524.7|14523.5|14524.2|14523|14525.2|14524|14519.2|14518|204
1615806000000|2021-03-15 11:00:00|14523.7|14522.5|14522.2|14521|14524.7|14523.5|14520.2|14519|201
1615806300000|2021-03-15 11:05:00|14522.7|14521.5|14524.2|14523|14524.2|14523|14514.2|14513|1454
1615806600000|2021-03-15 11:10:00|14523.7|14522.5|14525.2|14524|14526.7|14525.5|14518.7|14517.5|448
1615806900000|2021-03-15 11:15:00|14524.7|14523.5|14529.2|14528|14534.7|14533.5|14523.7|14522.5|244
1615807200000|2021-03-15 11:20:00|14529.7|14528.5|14519.2|14518|14530.2|14529|14519.2|14518|1400
1615807500000|2021-03-15 11:25:00|14518.7|14517.5|14511.7|14510.5|14521.7|14520.5|14511.7|14510.5|903
1615807800000|2021-03-15 11:30:00|14511.2|14510|14513.7|14512.5|14517.7|14516.5|14509.7|14508.5|792
1615808100000|2021-03-15 11:35:00|14514.2|14513|14513.2|14512|14515.7|14514.5|14511.7|14510.5|198
1615808400000|2021-03-15 11:40:00|14513.7|14512.5|14517.7|14516.5|14520.7|14519.5|14512.2|14511|332
1615808700000|2021-03-15 11:45:00|14517.2|14516|14514.7|14513.5|14517.2|14516|14512.7|14511.5|291
1615809000000|2021-03-15 11:50:00|14515.2|14514|14515.2|14514|14516.7|14515.5|14511.2|14510|156
1615809300000|2021-03-15 11:55:00|14514.7|14513.5|14515.7|14514.5|14518.7|14517.5|14513.7|14512.5|175
1615809600000|2021-03-15 12:00:00|14516.7|14515.5|14515.7|14514.5|14516.7|14515.5|14512.7|14511.5|274
1615809900000|2021-03-15 12:05:00|14515.2|14514|14509.7|14508.5|14516.7|14515.5|14507.2|14506|284
1615810200000|2021-03-15 12:10:00|14509.2|14508|14500.7|14499.5|14509.7|14508.5|14497.2|14496|407
1615810500000|2021-03-15 12:15:00|14500.2|14499|14501.7|14500.5|14505.7|14504.5|14497.7|14496.5|242
1615810800000|2021-03-15 12:20:00|14502.2|14501|14500.2|14499|14505.7|14504.5|14498.7|14497.5|455
1615811100000|2021-03-15 12:25:00|14500.7|14499.5|14497.2|14496|14500.7|14499.5|14494.7|14493.5|2954
1615811400000|2021-03-15 12:30:00|14496.7|14495.5|14479.7|14478.5|14500.2|14499|14479.7|14478.5|697
1615811700000|2021-03-15 12:35:00|14480.7|14479.5|14487.7|14486.5|14488.7|14487.5|14479.7|14478.5|369
1615812000000|2021-03-15 12:40:00|14488.3|14487.1|14489.3|14488.1|14496.3|14495.1|14486.3|14485.1|327
1615812300000|2021-03-15 12:45:00|14488.8|14487.6|14487.8|14486.6|14496.3|14495.1|14484.3|14483.1|403
1615812600000|2021-03-15 12:50:00|14488.3|14487.1|14494.8|14493.6|14496.8|14495.6|14485.3|14484.1|409
1615812900000|2021-03-15 12:55:00|14494.3|14493.1|14506.3|14505.1|14508.3|14507.1|14494.3|14493.1|1334
1615813200000|2021-03-15 13:00:00|14506.8|14505.6|14514.3|14513.1|14514.3|14513.1|14503.3|14502.1|294
1615813500000|2021-03-15 13:05:00|14514.8|14513.6|14526.3|14525.1|14528.8|14527.6|14514.3|14513.1|464
1615813800000|2021-03-15 13:10:00|14526.8|14525.6|14519.3|14518.1|14530.3|14529.1|14519.3|14518.1|1263
1615814100000|2021-03-15 13:15:00|14519.8|14518.6|14523.8|14522.6|14524.3|14523.1|14518.3|14517.1|554
1615814400000|2021-03-15 13:20:00|14523.3|14522.1|14524.3|14523.1|14525.3|14524.1|14521.3|14520.1|160
1615814700000|2021-03-15 13:25:00|14524.8|14523.6|14522.8|14521.6|14526.3|14525.1|14522.8|14521.6|985
1615815000000|2021-03-15 13:30:00|14523.3|14522.1|14523.8|14522.6|14530.8|14529.6|14516.3|14515.1|604
1615815300000|2021-03-15 13:35:00|14524.3|14523.1|14528.8|14527.6|14531.3|14530.1|14521.8|14520.6|306
1615815600000|2021-03-15 13:40:00|14528.3|14527.1|14530.8|14529.6|14534.3|14533.1|14524.8|14523.6|299
1615815900000|2021-03-15 13:45:00|14531.3|14530.1|14526.3|14525.1|14534.3|14533.1|14525.3|14524.1|722
1615816200000|2021-03-15 13:50:00|14525.3|14524.1|14526.8|14525.6|14535.3|14534.1|14525.3|14524.1|298
1615816500000|2021-03-15 13:55:00|14527.3|14526.1|14529.3|14528.1|14532.3|14531.1|14521.3|14520.1|399
1615816800000|2021-03-15 14:00:00|14528.8|14527.6|14523.3|14522.1|14533.3|14532.1|14521.8|14520.6|239
1615817100000|2021-03-15 14:05:00|14523.8|14522.6|14515.3|14514.1|14525.8|14524.6|14514.3|14513.1|695
1615817400000|2021-03-15 14:10:00|14515.8|14514.6|14527.8|14526.6|14529.3|14528.1|14515.3|14514.1|428
1615817700000|2021-03-15 14:15:00|14528.3|14527.1|14524.3|14523.1|14529.3|14528.1|14519.8|14518.6|453
1615818000000|2021-03-15 14:20:00|14523.8|14522.6|14522.3|14521.1|14527.8|14526.6|14518.8|14517.6|279
1615818300000|2021-03-15 14:25:00|14523.3|14522.1|14523.3|14522.1|14528.3|14527.1|14520.8|14519.6|328
1615818600000|2021-03-15 14:30:00|14523.8|14522.6|14516.3|14515.1|14524.3|14523.1|14509.8|14508.6|613
1615818900000|2021-03-15 14:35:00|14516.8|14515.6|14514.8|14513.6|14518.8|14517.6|14512.3|14511.1|412
1615819200000|2021-03-15 14:40:00|14514.3|14513.1|14510.3|14509.1|14515.3|14514.1|14508.8|14507.6|430
1615819500000|2021-03-15 14:45:00|14509.8|14508.6|14501.8|14500.6|14512.3|14511.1|14500.8|14499.6|270
1615819800000|2021-03-15 14:50:00|14501.3|14500.1|14495.8|14494.6|14501.3|14500.1|14495.3|14494.1|466
1615820100000|2021-03-15 14:55:00|14496.3|14495.1|14502.3|14501.1|14502.8|14501.6|14494.3|14493.1|544
1615820400000|2021-03-15 15:00:00|14501.3|14500.1|14514.3|14513.1|14514.3|14513.1|14500.3|14499.1|580
1615820700000|2021-03-15 15:05:00|14513.8|14512.6|14507.8|14506.6|14517.3|14516.1|14507.8|14506.6|243
1615821000000|2021-03-15 15:10:00|14508.3|14507.1|14503.3|14502.1|14510.3|14509.1|14500.8|14499.6|392
1615821300000|2021-03-15 15:15:00|14503.8|14502.6|14501.3|14500.1|14506.3|14505.1|14498.3|14497.1|301
1615821600000|2021-03-15 15:20:00|14500.3|14499.1|14496.3|14495.1|14501.3|14500.1|14491.3|14490.1|542
1615821900000|2021-03-15 15:25:00|14495.8|14494.6|14477.3|14476.1|14495.8|14494.6|14473.3|14472.1|853
1615822200000|2021-03-15 15:30:00|14477.8|14476.6|14457.3|14456.1|14479.3|14478.1|14456.8|14455.6|704
1615822500000|2021-03-15 15:35:00|14456.8|14455.6|14435.8|14434.6|14458.3|14457.1|14421.3|14420.1|1923
1615822800000|2021-03-15 15:40:00|14434.3|14433.1|14433.3|14432.1|14445.3|14444.1|14430.3|14429.1|1613
1615823100000|2021-03-15 15:45:00|14433.8|14432.6|14417.3|14416.1|14437.3|14436.1|14409.3|14408.1|1259
1615823400000|2021-03-15 15:50:00|14417.8|14416.6|14433.8|14432.6|14433.8|14432.6|14413.8|14412.6|876
1615823700000|2021-03-15 15:55:00|14433.3|14432.1|14445.8|14444.6|14450.3|14449.1|14432.3|14431.1|761
1615824000000|2021-03-15 16:00:00|14445.3|14444.1|14449.3|14448.1|14451.8|14450.6|14442.3|14441.1|536
1615824300000|2021-03-15 16:05:00|14449.8|14448.6|14456.3|14455.1|14460.8|14459.6|14448.8|14447.6|613
1615824600000|2021-03-15 16:10:00|14456.8|14455.6|14461.8|14460.6|14463.3|14462.1|14455.3|14454.1|501
1615824900000|2021-03-15 16:15:00|14461.3|14460.1|14462.8|14461.6|14468.3|14467.1|14461.3|14460.1|685
1615825200000|2021-03-15 16:20:00|14463.3|14462.1|14456.8|14455.6|14467.3|14466.1|14455.8|14454.6|533
1615825500000|2021-03-15 16:25:00|14456.3|14455.1|14468.3|14467.1|14470.8|14469.6|14454.8|14453.6|968
1615825800000|2021-03-15 16:30:00|14468.7|14466.7|14467|14465|14472|14470|14462.2|14460.2|966
1615826100000|2021-03-15 16:35:00|14466|14464|14464|14462|14469|14467|14461|14459|515
1615826400000|2021-03-15 16:40:00|14464.5|14462.5|14472|14470|14473|14471|14463.5|14461.5|238
1615826700000|2021-03-15 16:45:00|14471.5|14469.5|14475|14473|14476|14474|14469|14467|472
1615827000000|2021-03-15 16:50:00|14474|14472|14471|14469|14475|14473|14467|14465|303
1615827300000|2021-03-15 16:55:00|14471.5|14469.5|14474|14472|14474.5|14472.5|14469|14467|119
1615827600000|2021-03-15 17:00:00|14474.5|14472.5|14470.5|14468.5|14475|14473|14470.5|14468.5|122
1615827900000|2021-03-15 17:05:00|14471|14469|14470|14468|14472|14470|14469.5|14467.5|106
1615828200000|2021-03-15 17:10:00|14470.5|14468.5|14474|14472|14474|14472|14464|14462|237
1615828500000|2021-03-15 17:15:00|14473.5|14471.5|14477|14475|14477|14475|14473|14471|193
1615828800000|2021-03-15 17:20:00|14476.5|14474.5|14475|14473|14477|14475|14473.5|14471.5|138
1615829100000|2021-03-15 17:25:00|14474.5|14472.5|14474|14472|14475|14473|14469|14467|50
1615829400000|2021-03-15 17:30:00|14473.5|14471.5|14476.5|14474.5|14478|14476|14473|14471|95
1615829700000|2021-03-15 17:35:00|14477|14475|14478|14476|14480|14478|14477|14475|93
1615830000000|2021-03-15 17:40:00|14477.5|14475.5|14480|14478|14480.5|14478.5|14477|14475|29
1615830300000|2021-03-15 17:45:00|14480.5|14478.5|14484|14482|14485|14483|14479|14477|87
1615830600000|2021-03-15 17:50:00|14484.5|14482.5|14485.5|14483.5|14487|14485|14484|14482|67
1615830900000|2021-03-15 17:55:00|14486|14484|14487|14485|14487.5|14485.5|14485|14483|46
1615831200000|2021-03-15 18:00:00|14487.5|14485.5|14490.5|14488.5|14491.5|14489.5|14487.5|14485.5|101
1615831500000|2021-03-15 18:05:00|14491|14489|14492.5|14490.5|14493|14491|14488|14486|74
1615831800000|2021-03-15 18:10:00|14493|14491|14493.5|14491.5|14494|14492|14490.5|14488.5|59
1615832100000|2021-03-15 18:15:00|14493|14491|14492.5|14490.5|14493.5|14491.5|14491.5|14489.5|966
1615832400000|2021-03-15 18:20:00|14493|14491|14493|14491|14494|14492|14492|14490|115
1615832700000|2021-03-15 18:25:00|14493.5|14491.5|14495|14493|14495|14493|14492|14490|199
1615833000000|2021-03-15 18:30:00|14495.5|14493.5|14496.5|14494.5|14499|14497|14495|14493|101
1615833300000|2021-03-15 18:35:00|14496|14494|14495|14493|14497|14495|14494.5|14492.5|46
1615833600000|2021-03-15 18:40:00|14495.5|14493.5|14495|14493|14496|14494|14494|14492|17
1615833900000|2021-03-15 18:45:00|14494.5|14492.5|14488|14486|14494.5|14492.5|14487|14485|119
1615834200000|2021-03-15 18:50:00|14488.5|14486.5|14487.5|14485.5|14490|14488|14486|14484|89
1615834500000|2021-03-15 18:55:00|14488|14486|14488|14486|14489|14487|14486.5|14484.5|43
1615834800000|2021-03-15 19:00:00|14487.5|14485.5|14487|14485|14491.5|14489.5|14486|14484|56
1615835100000|2021-03-15 19:05:00|14486.5|14484.5|14486.5|14484.5|14487.5|14485.5|14484|14482|60
1615835400000|2021-03-15 19:10:00|14487|14485|14485|14483|14489|14487|14484|14482|70
1615835700000|2021-03-15 19:15:00|14485.5|14483.5|14483.5|14481.5|14487|14485|14483|14481|58
1615836000000|2021-03-15 19:20:00|14484|14482|14481|14479|14484.5|14482.5|14478|14476|88
1615836300000|2021-03-15 19:25:00|14480.5|14478.5|14478.5|14476.5|14482.5|14480.5|14478|14476|41
1615836600000|2021-03-15 19:30:00|14479|14477|14478|14476|14481.5|14479.5|14476|14474|61
1615836900000|2021-03-15 19:35:00|14477.5|14475.5|14485.5|14483.5|14486|14484|14477.5|14475.5|69
1615837200000|2021-03-15 19:40:00|14486|14484|14490|14488|14490|14488|14484|14482|45
1615837500000|2021-03-15 19:45:00|14489.5|14487.5|14501.5|14499.5|14503|14501|14489.5|14487.5|176
1615837800000|2021-03-15 19:50:00|14502|14500|14513|14511|14513|14511|14499|14497|188
1615838100000|2021-03-15 19:55:00|14513.5|14511.5|14518|14516|14523|14521|14513|14511|239
1615838400000|2021-03-15 20:00:00|14517.5|14515.5|14515.5|14513.5|14519.5|14517.5|14515|14513|71
1615838700000|2021-03-15 20:05:00|14515|14513|14508.5|14506.5|14515.5|14513.5|14508|14506|69
1615839000000|2021-03-15 20:10:00|14509|14507|14509.5|14507.5|14512|14510|14508.5|14506.5|43
1615839300000|2021-03-15 20:15:00|14509|14507|14507.5|14505.5|14510|14508|14506.5|14504.5|30
1615839600000|2021-03-15 20:20:00|14507|14505|14507|14505|14508|14506|14505|14503|19
1615839900000|2021-03-15 20:25:00|14506.5|14504.5|14506.5|14504.5|14507|14505|14505|14503|18
1615840200000|2021-03-15 20:30:00|14507|14505|14511.5|14509.5|14511.5|14509.5|14506.5|14504.5|32
1615840500000|2021-03-15 20:35:00|14511|14509|14512|14510|14512.5|14510.5|14511|14509|14
1615840800000|2021-03-15 20:40:00|14512.5|14510.5|14509|14507|14512.5|14510.5|14509|14507|27
1615841100000|2021-03-15 20:45:00|14509.5|14507.5|14509|14507|14513|14511|14508|14506|74
1615841400000|2021-03-15 20:50:00|14509.5|14507.5|14506|14504|14509.5|14507.5|14505|14503|122
1615841700000|2021-03-15 20:55:00|14505.5|14503.5|14504.5|14502.5|14508.5|14506.5|14503.5|14501.5|79
1615842000000|2021-03-15 21:00:00|14506.3|14501.3|14508.4|14503.4|14509.8|14504.8|14505.6|14500.6|1769
1615842300000|2021-03-15 21:05:00|14507.8|14502.8|14505.8|14500.8|14507.9|14502.9|14504.9|14499.9|0
1615842600000|2021-03-15 21:10:00|14506|14501|14505|14500|14506|14501|14503.9|14498.9|0
1615842900000|2021-03-15 21:15:00|14505.1|14500.1|14503.5|14498.5|14505.1|14500.1|14503.5|14498.5|0
1615843200000|2021-03-15 21:20:00|14504.2|14499.2|14503.5|14498.5|14504.4|14499.4|14503.4|14498.4|0
1615843500000|2021-03-15 21:25:00|14503.4|14498.4|14503.9|14498.9|14503.9|14498.9|14502.9|14497.9|0
1615843800000|2021-03-15 21:30:00|14504|14499|14504.1|14499.1|14506.6|14501.6|14503.8|14498.8|0
1615844100000|2021-03-15 21:35:00|14504.5|14499.5|14504.1|14499.1|14505.5|14500.5|14504.1|14499.1|0
1615844400000|2021-03-15 21:40:00|14504|14499|14509.1|14504.1|14509.1|14504.1|14503.9|14498.9|0
1615844700000|2021-03-15 21:45:00|14508.9|14503.9|14509|14504|14509|14504|14506.2|14501.2|0
1615845000000|2021-03-15 21:50:00|14508.9|14503.9|14508.2|14503.2|14509.5|14504.5|14507.5|14502.5|0
1615845300000|2021-03-15 21:55:00|14507.6|14502.6|14506.8|14501.8|14508.4|14503.4|14506.8|14501.8|0
1615845600000|2021-03-15 22:00:00|14511.5|14506.5|14499.9|14494.9|14511.5|14506.5|14499.9|14494.9|0
1615845900000|2021-03-15 22:05:00|14499.8|14494.8|14497.2|14492.2|14500.7|14495.7|14497.2|14492.2|0
1615846200000|2021-03-15 22:10:00|14498.1|14493.1|14499.9|14494.9|14499.9|14494.9|14497.4|14492.4|0
1615846500000|2021-03-15 22:15:00|14500|14495|14498.3|14493.3|14500.8|14495.8|14497.5|14492.5|0
1615846800000|2021-03-15 22:20:00|14499.1|14494.1|14495.6|14490.6|14499.1|14494.1|14495.6|14490.6|0
1615847100000|2021-03-15 22:25:00|14496.4|14491.4|14494.4|14489.4|14496.8|14491.8|14493.1|14488.1|0
1615847400000|2021-03-15 22:30:00|14496|14491|14500.4|14495.4|14501.1|14496.1|14495.2|14490.2|0
1615847700000|2021-03-15 22:35:00|14501.2|14496.2|14498.6|14493.6|14501.2|14496.2|14498.6|14493.6|0
1615848000000|2021-03-15 22:40:00|14499|14494|14498.8|14493.8|14499.7|14494.7|14496.1|14491.1|0
1615848300000|2021-03-15 22:45:00|14498.4|14493.4|14496.9|14491.9|14500.1|14495.1|14496|14491|0
1615848600000|2021-03-15 22:50:00|14497.7|14492.7|14498.6|14493.6|14498.6|14493.6|14494.4|14489.4|0
1615848900000|2021-03-15 22:55:00|14499|14494|14495.3|14490.3|14499.9|14494.9|14492.3|14487.3|0
1615849200000|2021-03-15 23:00:00|14496.1|14491.1|14494|14489|14496.6|14491.6|14492.3|14487.3|0
1615849500000|2021-03-15 23:05:00|14494.9|14489.9|14493.3|14488.3|14498.3|14493.3|14493.3|14488.3|0
1615849800000|2021-03-15 23:10:00|14492.5|14487.5|14496.8|14491.8|14497.6|14492.6|14490.8|14485.8|0
1615850100000|2021-03-15 23:15:00|14497.6|14492.6|14498.5|14493.5|14500.9|14495.9|14495.9|14490.9|0
1615850400000|2021-03-15 23:20:00|14497.7|14492.7|14501.7|14496.7|14501.9|14496.9|14497.7|14492.7|0
1615850700000|2021-03-15 23:25:00|14501.3|14496.3|14499.1|14494.1|14501.7|14496.7|14492.5|14487.5|0
1615851000000|2021-03-15 23:30:00|14498.7|14493.7|14497.1|14492.1|14499.2|14494.2|14495|14490|0
1615851300000|2021-03-15 23:35:00|14497.5|14492.5|14499.5|14494.5|14499.7|14494.7|14496.4|14491.4|0
1615851600000|2021-03-15 23:40:00|14498.7|14493.7|14501.2|14496.2|14502|14497|14498.7|14493.7|0
1615851900000|2021-03-15 23:45:00|14502|14497|14496.3|14491.3|14502.1|14497.1|14495|14490|0
1615852200000|2021-03-15 23:50:00|14496.2|14491.2|14496.2|14491.2|14498.7|14493.7|14495.4|14490.4|0
1615852500000|2021-03-15 23:55:00|14495.4|14490.4|14496.8|14491.8|14498.5|14493.5|14493.7|14488.7|0
1615852800000|2021-03-16 00:00:00|14497.6|14492.6|14499.8|14494.8|14500.1|14495.1|14494.3|14489.3|0
1615853100000|2021-03-16 00:05:00|14499.4|14494.4|14495.3|14490.3|14503.6|14498.6|14495.3|14490.3|0
1615853400000|2021-03-16 00:10:00|14494.5|14489.5|14503.4|14498.4|14506|14501|14494.5|14489.5|0
1615853700000|2021-03-16 00:15:00|14503.8|14498.8|14495|14491|14504.5|14500.5|14488.5|14484.5|60
1615854000000|2021-03-16 00:20:00|14494.5|14490.5|14491.5|14487.5|14494.5|14490.5|14489.5|14485.5|12
1615854300000|2021-03-16 00:25:00|14491|14487|14489|14485|14491|14487|14484|14480|3
1615854600000|2021-03-16 00:30:00|14492|14488|14494.5|14490.5|14494.5|14490.5|14486|14482|43
1615854900000|2021-03-16 00:35:00|14496.5|14492.5|14499.5|14495.5|14503|14499|14493|14489|25
1615855200000|2021-03-16 00:40:00|14498.5|14494.5|14495|14491|14499.5|14495.5|14494|14490|9
1615855500000|2021-03-16 00:45:00|14496|14492|14493.5|14489.5|14498|14494|14493.5|14489.5|7
1615855800000|2021-03-16 00:50:00|14494|14490|14498|14494|14499.5|14495.5|14494|14490|11
1615856100000|2021-03-16 00:55:00|14497.5|14493.5|14496|14492|14497.5|14493.5|14494|14490|4
1615856400000|2021-03-16 01:00:00|14496.5|14492.5|14500|14496|14503.5|14499.5|14496|14492|8
1615856700000|2021-03-16 01:05:00|14499.5|14495.5|14509.5|14505.5|14509.5|14505.5|14499.5|14495.5|7
1615857000000|2021-03-16 01:10:00|14509|14505|14513.5|14509.5|14515.5|14511.5|14509|14505|23
1615857300000|2021-03-16 01:15:00|14514|14510|14521.5|14517.5|14522|14518|14513.5|14509.5|13
1615857600000|2021-03-16 01:20:00|14521|14517|14515|14511|14521|14517|14514.5|14510.5|15
1615857900000|2021-03-16 01:25:00|14515.5|14511.5|14516.5|14512.5|14517.5|14513.5|14513|14509|14
1615858200000|2021-03-16 01:30:00|14517|14513|14513.5|14509.5|14518|14514|14510|14506|36
1615858500000|2021-03-16 01:35:00|14514.5|14510.5|14514.5|14510.5|14520.5|14516.5|14513|14509|50
1615858800000|2021-03-16 01:40:00|14515|14511|14516.5|14512.5|14520.5|14516.5|14515|14511|22
1615859100000|2021-03-16 01:45:00|14517|14513|14521|14517|14521|14517|14517|14513|16
1615859400000|2021-03-16 01:50:00|14522.5|14518.5|14529.5|14525.5|14532|14528|14522.5|14518.5|41
1615859700000|2021-03-16 01:55:00|14530|14526|14524|14520|14530.5|14526.5|14524|14520|12
1615860000000|2021-03-16 02:00:00|14524.5|14520.5|14514.5|14510.5|14525|14521|14514|14510|33
1615860300000|2021-03-16 02:05:00|14514|14510|14516.5|14512.5|14516.5|14512.5|14514|14510|8
1615860600000|2021-03-16 02:10:00|14516|14512|14510.5|14506.5|14519.5|14515.5|14507.5|14503.5|28
1615860900000|2021-03-16 02:15:00|14510|14506|14514.5|14510.5|14517|14513|14509.5|14505.5|31
1615861200000|2021-03-16 02:20:00|14515|14511|14516|14512|14516.5|14512.5|14513|14509|22
1615861500000|2021-03-16 02:25:00|14515|14511|14519|14515|14521|14517|14514.5|14510.5|21
1615861800000|2021-03-16 02:30:00|14518.5|14514.5|14508|14504|14518.5|14514.5|14506.5|14502.5|18
1615862100000|2021-03-16 02:35:00|14508.5|14504.5|14508|14504|14513.5|14509.5|14508|14504|18
1615862400000|2021-03-16 02:40:00|14507.5|14503.5|14508|14504|14509.5|14505.5|14503.5|14499.5|22
1615862700000|2021-03-16 02:45:00|14508.5|14504.5|14512|14508|14514.5|14510.5|14508.5|14504.5|20
1615863000000|2021-03-16 02:50:00|14511.5|14507.5|14513.5|14509.5|14515.5|14511.5|14511.5|14507.5|21
1615863300000|2021-03-16 02:55:00|14514|14510|14516|14512|14516.5|14512.5|14512.5|14508.5|11
1615863600000|2021-03-16 03:00:00|14516.5|14512.5|14515.5|14511.5|14517|14513|14515|14511|17
1615863900000|2021-03-16 03:05:00|14516|14512|14518|14514|14519|14515|14515|14511|11
1615864200000|2021-03-16 03:10:00|14518.5|14514.5|14513|14509|14519|14515|14513|14509|16
1615864500000|2021-03-16 03:15:00|14513.5|14509.5|14512|14508|14513.5|14509.5|14511|14507|2
1615864800000|2021-03-16 03:20:00|14511|14507|14511|14507|14512|14508|14509.5|14505.5|18
1615865100000|2021-03-16 03:25:00|14511.5|14507.5|14513.5|14509.5|14514|14510|14511|14507|1
1615865400000|2021-03-16 03:30:00|14513|14509|14506.5|14502.5|14513|14509|14503.5|14499.5|18
1615865700000|2021-03-16 03:35:00|14505.5|14501.5|14510|14506|14510|14506|14505.5|14501.5|14
1615866000000|2021-03-16 03:40:00|14510.5|14506.5|14511.5|14507.5|14513|14509|14509.5|14505.5|13
1615866300000|2021-03-16 03:45:00|14512|14508|14507.5|14503.5|14512|14508|14507.5|14503.5|7
1615866600000|2021-03-16 03:50:00|14508|14504|14507|14503|14508|14504|14504.5|14500.5|7
1615866900000|2021-03-16 03:55:00|14506.5|14502.5|14504|14500|14506.5|14502.5|14504|14500|4
1615867200000|2021-03-16 04:00:00|14503.5|14499.5|14505|14501|14505|14501|14503|14499|7
1615867500000|2021-03-16 04:05:00|14504.5|14500.5|14502|14498|14505|14501|14502|14498|8
1615867800000|2021-03-16 04:10:00|14503|14499|14499.5|14495.5|14503|14499|14499|14495|12
1615868100000|2021-03-16 04:15:00|14500.5|14496.5|14498.5|14494.5|14500.5|14496.5|14498.5|14494.5|7
1615868400000|2021-03-16 04:20:00|14497.5|14493.5|14497.5|14493.5|14497.5|14493.5|14493|14489|32
1615868700000|2021-03-16 04:25:00|14497|14493|14499|14495|14500|14496|14497|14493|61
1615869000000|2021-03-16 04:30:00|14500|14496|14500.5|14496.5|14500.5|14496.5|14499|14495|7
1615869300000|2021-03-16 04:35:00|14500|14496|14500|14496|14501|14497|14500|14496|0
1615869600000|2021-03-16 04:40:00|14500.5|14496.5|14499|14495|14501|14497|14499|14495|2
1615869900000|2021-03-16 04:45:00|14499.5|14495.5|14499.5|14495.5|14501.5|14497.5|14499|14495|7
1615870200000|2021-03-16 04:50:00|14500|14496|14499.5|14495.5|14501.5|14497.5|14498|14494|10
1615870500000|2021-03-16 04:55:00|14499|14495|14499.5|14495.5|14501|14497|14498.5|14494.5|7
1615870800000|2021-03-16 05:00:00|14500|14496|14497.5|14493.5|14501|14497|14494.5|14490.5|10
1615871100000|2021-03-16 05:05:00|14497|14493|14499.5|14495.5|14500.5|14496.5|14497|14493|1
1615871400000|2021-03-16 05:10:00|14499|14495|14498.5|14494.5|14501|14497|14497.5|14493.5|5
1615871700000|2021-03-16 05:15:00|14498|14494|14498|14494|14499|14495|14496.5|14492.5|2
1615872000000|2021-03-16 05:20:00|14498.5|14494.5|14499.5|14495.5|14501|14497|14498|14494|2
1615872300000|2021-03-16 05:25:00|14500|14496|14498.5|14494.5|14500|14496|14498|14494|3
1615872600000|2021-03-16 05:30:00|14499|14495|14503|14499|14503.5|14499.5|14499|14495|22
1615872900000|2021-03-16 05:35:00|14502.5|14498.5|14504.5|14500.5|14504.5|14500.5|14502|14498|23
1615873200000|2021-03-16 05:40:00|14503.5|14499.5|14502|14498|14504|14500|14500.5|14496.5|19
1615873500000|2021-03-16 05:45:00|14502.5|14498.5|14503|14499|14504|14500|14502|14498|6
1615873800000|2021-03-16 05:50:00|14502.5|14498.5|14497.5|14493.5|14503|14499|14496|14492|33
1615874100000|2021-03-16 05:55:00|14498.5|14494.5|14499|14495|14499.5|14495.5|14495.5|14491.5|43
1615874400000|2021-03-16 06:00:00|14499.5|14495.5|14495|14491|14502|14498|14493.5|14489.5|44
1615874700000|2021-03-16 06:05:00|14495.5|14491.5|14495.5|14491.5|14496.5|14492.5|14493.5|14489.5|21
1615875000000|2021-03-16 06:10:00|14495|14491|14485.5|14481.5|14495|14491|14481|14477|80
1615875300000|2021-03-16 06:15:00|14485|14481|14487|14483|14487|14483|14483|14479|17
1615875600000|2021-03-16 06:20:00|14487.5|14483.5|14483.5|14479.5|14488|14484|14483.5|14479.5|26
1615875900000|2021-03-16 06:25:00|14484|14480|14486|14482|14487|14483|14483.5|14479.5|26
1615876200000|2021-03-16 06:30:00|14485.5|14481.5|14486.5|14482.5|14487.5|14483.5|14484.5|14480.5|21
1615876500000|2021-03-16 06:35:00|14487|14483|14491.5|14487.5|14492|14488|14487|14483|36
1615876800000|2021-03-16 06:40:00|14491|14487|14491.5|14487.5|14492|14488|14491|14487|35
1615877100000|2021-03-16 06:45:00|14492|14488|14499.5|14495.5|14499.5|14495.5|14491.5|14487.5|50
1615877400000|2021-03-16 06:50:00|14500|14496|14504|14500|14506|14502|14498|14494|62
1615877700000|2021-03-16 06:55:00|14504.5|14500.5|14513|14509|14513|14509|14504.5|14500.5|47
1615878000000|2021-03-16 07:00:00|14512|14510|14517|14515|14518.5|14516.5|14506|14504|276
1615878300000|2021-03-16 07:05:00|14516|14514|14519|14517|14523|14521|14516|14514|117
1615878600000|2021-03-16 07:10:00|14519.5|14517.5|14518.5|14516.5|14519.5|14517.5|14511.5|14509.5|121
1615878900000|2021-03-16 07:15:00|14519|14517|14520.5|14518.5|14524|14522|14519|14517|158
1615879200000|2021-03-16 07:20:00|14521|14519|14521.5|14519.5|14522.5|14520.5|14520|14518|33
1615879500000|2021-03-16 07:25:00|14522|14520|14522.5|14520.5|14525.5|14523.5|14518.5|14516.5|131
1615879800000|2021-03-16 07:30:00|14523|14521|14520.5|14518.5|14524|14522|14517.5|14515.5|338
1615880100000|2021-03-16 07:35:00|14520|14518|14516.5|14514.5|14523.5|14521.5|14516|14514|267
1615880400000|2021-03-16 07:40:00|14517|14515|14519.5|14517.5|14522|14520|14514|14512|97
1615880700000|2021-03-16 07:45:00|14520|14518|14519|14517|14521|14519|14517|14515|100
1615881000000|2021-03-16 07:50:00|14518.5|14516.5|14526.5|14524.5|14527|14525|14517|14515|300
1615881300000|2021-03-16 07:55:00|14527|14525|14528.5|14526.5|14535.5|14533.5|14524|14522|321
1615881600000|2021-03-16 08:00:00|14528.1|14526.9|14526.1|14524.9|14542.6|14541.4|14512.1|14510.9|2222
1615881900000|2021-03-16 08:05:00|14525.1|14523.9|14524.1|14522.9|14543.1|14541.9|14516.1|14514.9|1271
1615882200000|2021-03-16 08:10:00|14524.6|14523.4|14537.1|14535.9|14539.6|14538.4|14513.1|14511.9|1157
1615882500000|2021-03-16 08:15:00|14537.6|14536.4|14537.6|14536.4|14543.1|14541.9|14530.6|14529.4|1185
1615882800000|2021-03-16 08:20:00|14538.1|14536.9|14545.1|14543.9|14550.6|14549.4|14534.6|14533.4|1866
1615883100000|2021-03-16 08:25:00|14544.6|14543.4|14545.6|14544.4|14547.1|14545.9|14534.6|14533.4|835
1615883400000|2021-03-16 08:30:00|14546.1|14544.9|14539.1|14537.9|14550.6|14549.4|14532.1|14530.9|2933
1615883700000|2021-03-16 08:35:00|14538.6|14537.4|14531.1|14529.9|14544.6|14543.4|14525.6|14524.4|793
1615884000000|2021-03-16 08:40:00|14531.6|14530.4|14536.6|14535.4|14538.6|14537.4|14528.6|14527.4|2794
1615884300000|2021-03-16 08:45:00|14536.1|14534.9|14516.6|14515.4|14538.6|14537.4|14516.6|14515.4|820
1615884600000|2021-03-16 08:50:00|14517.1|14515.9|14517.6|14516.4|14525.6|14524.4|14515.6|14514.4|510
1615884900000|2021-03-16 08:55:00|14518.1|14516.9|14521.1|14519.9|14522.1|14520.9|14516.6|14515.4|376
1615885200000|2021-03-16 09:00:00|14521.6|14520.4|14521.6|14520.4|14523.6|14522.4|14516.6|14515.4|248
1615885500000|2021-03-16 09:05:00|14522.1|14520.9|14537.1|14535.9|14542.1|14540.9|14522.1|14520.9|1694
1615885800000|2021-03-16 09:10:00|14536.6|14535.4|14535.1|14533.9|14546.6|14545.4|14535.1|14533.9|1424
1615886100000|2021-03-16 09:15:00|14535.6|14534.4|14543.1|14541.9|14544.6|14543.4|14535.1|14533.9|270
1615886400000|2021-03-16 09:20:00|14543.6|14542.4|14544.1|14542.9|14547.6|14546.4|14540.6|14539.4|575
1615886700000|2021-03-16 09:25:00|14543.6|14542.4|14550.1|14548.9|14550.6|14549.4|14541.6|14540.4|1114
1615887000000|2021-03-16 09:30:00|14550.6|14549.4|14542.1|14540.9|14552.6|14551.4|14538.6|14537.4|467
1615887300000|2021-03-16 09:35:00|14542.6|14541.4|14537.1|14535.9|14549.6|14548.4|14536.1|14534.9|1482
1615887600000|2021-03-16 09:40:00|14537.6|14536.4|14538.1|14536.9|14540.6|14539.4|14533.1|14531.9|345
1615887900000|2021-03-16 09:45:00|14538.6|14537.4|14534.1|14532.9|14540.1|14538.9|14533.6|14532.4|213
1615888200000|2021-03-16 09:50:00|14534.6|14533.4|14534.1|14532.9|14539.6|14538.4|14531.1|14529.9|610
1615888500000|2021-03-16 09:55:00|14534.6|14533.4|14541.1|14539.9|14541.6|14540.4|14534.1|14532.9|261
1615888800000|2021-03-16 10:00:00|14541.6|14540.4|14548.1|14546.9|14549.1|14547.9|14541.1|14539.9|503
1615889100000|2021-03-16 10:05:00|14547.6|14546.4|14542.1|14540.9|14548.1|14546.9|14540.6|14539.4|750
1615889400000|2021-03-16 10:10:00|14541.6|14540.4|14547.1|14545.9|14549.6|14548.4|14536.6|14535.4|538
1615889700000|2021-03-16 10:15:00|14547.6|14546.4|14548.1|14546.9|14548.6|14547.4|14542.6|14541.4|231
1615890000000|2021-03-16 10:20:00|14547.6|14546.4|14543.1|14541.9|14554.6|14553.4|14542.1|14540.9|402
1615890300000|2021-03-16 10:25:00|14545.6|14544.4|14546.1|14544.9|14547.6|14546.4|14544.1|14542.9|409
1615890600000|2021-03-16 10:30:00|14546.6|14545.4|14543.6|14542.4|14547.6|14546.4|14536.1|14534.9|346
1615890900000|2021-03-16 10:35:00|14543.1|14541.9|14545.1|14543.9|14546.1|14544.9|14542.1|14540.9|238
1615891200000|2021-03-16 10:40:00|14544.6|14543.4|14549.1|14547.9|14552.6|14551.4|14540.6|14539.4|1898
1615891500000|2021-03-16 10:45:00|14548.6|14547.4|14545.6|14544.4|14549.1|14547.9|14542.6|14541.4|371
1615891800000|2021-03-16 10:50:00|14545.1|14543.9|14545.1|14543.9|14547.6|14546.4|14539.6|14538.4|576
1615892100000|2021-03-16 10:55:00|14544.6|14543.4|14552.1|14550.9|14552.6|14551.4|14540.6|14539.4|246
1615892400000|2021-03-16 11:00:00|14551.6|14550.4|14558.6|14557.4|14563.1|14561.9|14551.6|14550.4|1135
1615892700000|2021-03-16 11:05:00|14558.1|14556.9|14557.1|14555.9|14561.1|14559.9|14556.1|14554.9|314
1615893000000|2021-03-16 11:10:00|14557.6|14556.4|14561.1|14559.9|14562.1|14560.9|14557.1|14555.9|177
1615893300000|2021-03-16 11:15:00|14561.6|14560.4|14569.1|14567.9|14575.6|14574.4|14561.6|14560.4|440
1615893600000|2021-03-16 11:20:00|14569.6|14568.4|14570.1|14568.9|14576.6|14575.4|14568.6|14567.4|533
1615893900000|2021-03-16 11:25:00|14570.6|14569.4|14571.1|14569.9|14576.6|14575.4|14569.1|14567.9|365
1615894200000|2021-03-16 11:30:00|14571.6|14570.4|14563.1|14561.9|14573.6|14572.4|14562.6|14561.4|273
1615894500000|2021-03-16 11:35:00|14563.6|14562.4|14559.1|14557.9|14565.6|14564.4|14556.6|14555.4|750
1615894800000|2021-03-16 11:40:00|14558.6|14557.4|14556.6|14555.4|14561.6|14560.4|14554.6|14553.4|703
1615895100000|2021-03-16 11:45:00|14557.1|14555.9|14559.1|14557.9|14560.1|14558.9|14555.6|14554.4|274
1615895400000|2021-03-16 11:50:00|14558.6|14557.4|14555.1|14553.9|14560.6|14559.4|14553.6|14552.4|324
1615895700000|2021-03-16 11:55:00|14555.6|14554.4|14552.6|14551.4|14555.6|14554.4|14548.1|14546.9|456
1615896000000|2021-03-16 12:00:00|14552.1|14550.9|14553.1|14551.9|14555.6|14554.4|14550.1|14548.9|281
1615896300000|2021-03-16 12:05:00|14553.6|14552.4|14562.6|14561.4|14562.6|14561.4|14553.1|14551.9|238
1615896600000|2021-03-16 12:10:00|14563.1|14561.9|14562.1|14560.9|14564.1|14562.9|14558.6|14557.4|238
1615896900000|2021-03-16 12:15:00|14561.6|14560.4|14556.6|14555.4|14563.1|14561.9|14553.6|14552.4|374
1615897200000|2021-03-16 12:20:00|14557.1|14555.9|14551.6|14550.4|14558.6|14557.4|14549.6|14548.4|267
1615897500000|2021-03-16 12:25:00|14552.1|14550.9|14551.6|14550.4|14552.6|14551.4|14546.6|14545.4|431
1615897800000|2021-03-16 12:30:00|14551.1|14549.9|14557.1|14555.9|14560.6|14559.4|14548.6|14547.4|938
1615898100000|2021-03-16 12:35:00|14556.6|14555.4|14557.6|14556.4|14558.6|14557.4|14554.6|14553.4|182
1615898400000|2021-03-16 12:40:00|14557.8|14556.6|14552.3|14551.1|14560.8|14559.6|14550.8|14549.6|228
1615898700000|2021-03-16 12:45:00|14551.8|14550.6|14550.8|14549.6|14555.8|14554.6|14550.8|14549.6|234
1615899000000|2021-03-16 12:50:00|14549.8|14548.6|14549.8|14548.6|14554.8|14553.6|14548.8|14547.6|401
1615899300000|2021-03-16 12:55:00|14549.3|14548.1|14550.3|14549.1|14553.8|14552.6|14548.3|14547.1|329
1615899600000|2021-03-16 13:00:00|14550.8|14549.6|14551.8|14550.6|14555.3|14554.1|14549.8|14548.6|230
1615899900000|2021-03-16 13:05:00|14552.3|14551.1|14558.8|14557.6|14561.8|14560.6|14551.8|14550.6|475
1615900200000|2021-03-16 13:10:00|14557.8|14556.6|14563.3|14562.1|14563.3|14562.1|14554.8|14553.6|559
1615900500000|2021-03-16 13:15:00|14562.8|14561.6|14570.8|14569.6|14571.8|14570.6|14561.3|14560.1|556
1615900800000|2021-03-16 13:20:00|14570.3|14569.1|14575.8|14574.6|14578.8|14577.6|14569.8|14568.6|500
1615901100000|2021-03-16 13:25:00|14575.3|14574.1|14574.3|14573.1|14576.3|14575.1|14572.8|14571.6|615
1615901400000|2021-03-16 13:30:00|14574.8|14573.6|14578.8|14577.6|14582.8|14581.6|14573.8|14572.6|705
1615901700000|2021-03-16 13:35:00|14579.3|14578.1|14571.8|14570.6|14580.8|14579.6|14571.8|14570.6|519
1615902000000|2021-03-16 13:40:00|14572.3|14571.1|14574.8|14573.6|14576.8|14575.6|14569.8|14568.6|608
1615902300000|2021-03-16 13:45:00|14575.3|14574.1|14583.8|14582.6|14584.3|14583.1|14572.3|14571.1|423
1615902600000|2021-03-16 13:50:00|14583.3|14582.1|14576.8|14575.6|14583.8|14582.6|14571.3|14570.1|458
1615902900000|2021-03-16 13:55:00|14577.3|14576.1|14578.3|14577.1|14582.8|14581.6|14576.8|14575.6|329
1615903200000|2021-03-16 14:00:00|14577.8|14576.6|14572.8|14571.6|14588.8|14587.6|14572.8|14571.6|550
1615903500000|2021-03-16 14:05:00|14572.3|14571.1|14568.8|14567.6|14573.3|14572.1|14565.8|14564.6|587
1615903800000|2021-03-16 14:10:00|14568.3|14567.1|14569.8|14568.6|14569.8|14568.6|14563.8|14562.6|440
1615904100000|2021-03-16 14:15:00|14568.8|14567.6|14580.8|14579.6|14582.3|14581.1|14566.3|14565.1|750
1615904400000|2021-03-16 14:20:00|14581.3|14580.1|14580.3|14579.1|14584.8|14583.6|14578.8|14577.6|375
1615904700000|2021-03-16 14:25:00|14580.8|14579.6|14584.8|14583.6|14585.8|14584.6|14579.3|14578.1|325
1615905000000|2021-03-16 14:30:00|14585.3|14584.1|14588.8|14587.6|14591.3|14590.1|14582.8|14581.6|478
1615905300000|2021-03-16 14:35:00|14589.3|14588.1|14593.8|14592.6|14602.8|14601.6|14588.8|14587.6|1052
1615905600000|2021-03-16 14:40:00|14593.3|14592.1|14581.8|14580.6|14596.3|14595.1|14580.8|14579.6|506
1615905900000|2021-03-16 14:45:00|14582.8|14581.6|14583.8|14582.6|14585.8|14584.6|14578.8|14577.6|511
1615906200000|2021-03-16 14:50:00|14583.3|14582.1|14583.8|14582.6|14588.8|14587.6|14582.8|14581.6|1130
1615906500000|2021-03-16 14:55:00|14584.3|14583.1|14571.8|14570.6|14584.8|14583.6|14571.8|14570.6|636
1615906800000|2021-03-16 15:00:00|14572.8|14571.6|14572.8|14571.6|14574.3|14573.1|14566.8|14565.6|514
1615907100000|2021-03-16 15:05:00|14572.3|14571.1|14568.8|14567.6|14574.8|14573.6|14567.8|14566.6|299
1615907400000|2021-03-16 15:10:00|14569.1|14567.9|14579.6|14578.4|14584.1|14582.9|14568.6|14567.4|764
1615907700000|2021-03-16 15:15:00|14579.1|14577.9|14578.1|14576.9|14584.6|14583.4|14575.6|14574.4|740
1615908000000|2021-03-16 15:20:00|14577.6|14576.4|14586.1|14584.9|14589.1|14587.9|14576.1|14574.9|742
1615908300000|2021-03-16 15:25:00|14585.6|14584.4|14593.1|14591.9|14595.6|14594.4|14584.6|14583.4|503
1615908600000|2021-03-16 15:30:00|14592.6|14591.4|14586.1|14584.9|14593.6|14592.4|14586.1|14584.9|632
1615908900000|2021-03-16 15:35:00|14586.6|14585.4|14583.6|14582.4|14592.1|14590.9|14581.6|14580.4|431
1615909200000|2021-03-16 15:40:00|14584.1|14582.9|14585.1|14583.9|14589.6|14588.4|14581.6|14580.4|406
1615909500000|2021-03-16 15:45:00|14585.6|14584.4|14581.1|14579.9|14586.6|14585.4|14578.6|14577.4|921
1615909800000|2021-03-16 15:50:00|14580.6|14579.4|14574.1|14572.9|14582.1|14580.9|14573.1|14571.9|536
1615910100000|2021-03-16 15:55:00|14573.6|14572.4|14574.1|14572.9|14575.1|14573.9|14569.1|14567.9|847
1615910400000|2021-03-16 16:00:00|14574.6|14573.4|14576.1|14574.9|14578.1|14576.9|14572.1|14570.9|563
1615910700000|2021-03-16 16:05:00|14577.1|14575.9|14577.1|14575.9|14579.1|14577.9|14574.1|14572.9|358
1615911000000|2021-03-16 16:10:00|14577.6|14576.4|14567.1|14565.9|14578.1|14576.9|14567.1|14565.9|381
1615911300000|2021-03-16 16:15:00|14567.6|14566.4|14562.1|14560.9|14568.1|14566.9|14561.1|14559.9|931
1615911600000|2021-03-16 16:20:00|14562.6|14561.4|14560.1|14558.9|14567.6|14566.4|14558.6|14557.4|1258
1615911900000|2021-03-16 16:25:00|14559.6|14558.4|14562.1|14560.9|14563.1|14561.9|14556.1|14554.9|1078
1615912200000|2021-03-16 16:30:00|14562.5|14560.5|14561.5|14559.5|14572.5|14570.5|14560.5|14558.5|1220
1615912500000|2021-03-16 16:35:00|14561|14559|14569|14567|14569.5|14567.5|14557|14555|676
1615912800000|2021-03-16 16:40:00|14569.5|14567.5|14568.5|14566.5|14571.5|14569.5|14567.5|14565.5|206
1615913100000|2021-03-16 16:45:00|14569|14567|14569.5|14567.5|14571.5|14569.5|14567.5|14565.5|65
1615913400000|2021-03-16 16:50:00|14569|14567|14568|14566|14569.5|14567.5|14564.5|14562.5|92
1615913700000|2021-03-16 16:55:00|14568.5|14566.5|14566.5|14564.5|14570|14568|14566|14564|96
1615914000000|2021-03-16 17:00:00|14567|14565|14571|14569|14581|14579|14564.5|14562.5|463
1615914300000|2021-03-16 17:05:00|14571.5|14569.5|14564.5|14562.5|14573|14571|14563.5|14561.5|226
1615914600000|2021-03-16 17:10:00|14565|14563|14566.5|14564.5|14570|14568|14562.5|14560.5|108
1615914900000|2021-03-16 17:15:00|14566|14564|14568.5|14566.5|14572.5|14570.5|14562.5|14560.5|131
1615915200000|2021-03-16 17:20:00|14568|14566|14564|14562|14569.5|14567.5|14562.5|14560.5|43
1615915500000|2021-03-16 17:25:00|14563.5|14561.5|14565|14563|14568.5|14566.5|14563.5|14561.5|72
1615915800000|2021-03-16 17:30:00|14564.5|14562.5|14563|14561|14565.5|14563.5|14560.5|14558.5|133
1615916100000|2021-03-16 17:35:00|14562.5|14560.5|14556.5|14554.5|14563.5|14561.5|14555.5|14553.5|301
1615916400000|2021-03-16 17:40:00|14555.5|14553.5|14554.5|14552.5|14557.5|14555.5|14553.5|14551.5|95
1615916700000|2021-03-16 17:45:00|14554|14552|14557.5|14555.5|14559|14557|14554|14552|75
1615917000000|2021-03-16 17:50:00|14558|14556|14556.5|14554.5|14559.5|14557.5|14555|14553|68
1615917300000|2021-03-16 17:55:00|14556|14554|14554.5|14552.5|14558|14556|14553.5|14551.5|111
1615917600000|2021-03-16 18:00:00|14554|14552|14557|14555|14557.5|14555.5|14552.5|14550.5|78
1615917900000|2021-03-16 18:05:00|14556.5|14554.5|14555|14553|14557.5|14555.5|14550.5|14548.5|273
1615918200000|2021-03-16 18:10:00|14554.5|14552.5|14557|14555|14559|14557|14553.5|14551.5|50
1615918500000|2021-03-16 18:15:00|14556.5|14554.5|14558|14556|14562.5|14560.5|14556|14554|62
1615918800000|2021-03-16 18:20:00|14557.5|14555.5|14551.5|14549.5|14558|14556|14549.5|14547.5|166
1615919100000|2021-03-16 18:25:00|14551|14549|14544.5|14542.5|14552|14550|14542.5|14540.5|250
1615919400000|2021-03-16 18:30:00|14545|14543|14546|14544|14549|14547|14542.5|14540.5|271
1615919700000|2021-03-16 18:35:00|14546.5|14544.5|14543|14541|14547.5|14545.5|14541.5|14539.5|159
1615920000000|2021-03-16 18:40:00|14542.5|14540.5|14537.5|14535.5|14547|14545|14537.5|14535.5|161
1615920300000|2021-03-16 18:45:00|14538|14536|14542|14540|14543.5|14541.5|14537|14535|137
1615920600000|2021-03-16 18:50:00|14542.5|14540.5|14548.5|14546.5|14550|14548|14542|14540|118
1615920900000|2021-03-16 18:55:00|14549|14547|14550|14548|14552.5|14550.5|14547.5|14545.5|108
1615921200000|2021-03-16 19:00:00|14549.5|14547.5|14551|14549|14552.5|14550.5|14544.5|14542.5|62
1615921500000|2021-03-16 19:05:00|14550.5|14548.5|14552.5|14550.5|14554.5|14552.5|14549.5|14547.5|56
1615921800000|2021-03-16 19:10:00|14553|14551|14557|14555|14559|14557|14552.5|14550.5|57
1615922100000|2021-03-16 19:15:00|14556.5|14554.5|14561.5|14559.5|14561.5|14559.5|14556.5|14554.5|39
1615922400000|2021-03-16 19:20:00|14561|14559|14564|14562|14564.5|14562.5|14558.5|14556.5|69
1615922700000|2021-03-16 19:25:00|14563.5|14561.5|14562|14560|14564.5|14562.5|14561|14559|32
1615923000000|2021-03-16 19:30:00|14562.5|14560.5|14571|14569|14572|14570|14561|14559|111
1615923300000|2021-03-16 19:35:00|14570.5|14568.5|14568|14566|14572.5|14570.5|14566.5|14564.5|94
1615923600000|2021-03-16 19:40:00|14567.5|14565.5|14567|14565|14571.5|14569.5|14565.5|14563.5|61
1615923900000|2021-03-16 19:45:00|14567.5|14565.5|14566|14564|14571.5|14569.5|14565.5|14563.5|44
1615924200000|2021-03-16 19:50:00|14566.5|14564.5|14565|14563|14570|14568|14563.5|14561.5|107
1615924500000|2021-03-16 19:55:00|14564.5|14562.5|14558|14556|14564.5|14562.5|14553|14551|147
1615924800000|2021-03-16 20:00:00|14557|14555|14561|14559|14561.5|14559.5|14555|14553|39
1615925100000|2021-03-16 20:05:00|14561.5|14559.5|14565|14563|14565|14563|14561|14559|13
1615925400000|2021-03-16 20:10:00|14564|14562|14565.5|14563.5|14568|14566|14563.5|14561.5|81
1615925700000|2021-03-16 20:15:00|14565|14563|14567|14565|14567|14565|14564.5|14562.5|23
1615926000000|2021-03-16 20:20:00|14568|14566|14567|14565|14568|14566|14566.5|14564.5|6
1615926300000|2021-03-16 20:25:00|14565.5|14563.5|14566|14564|14567|14565|14565|14563|21
1615926600000|2021-03-16 20:30:00|14566.5|14564.5|14567|14565|14567.5|14565.5|14565|14563|21
1615926900000|2021-03-16 20:35:00|14566.5|14564.5|14564.5|14562.5|14567.5|14565.5|14563.5|14561.5|23
1615927200000|2021-03-16 20:40:00|14565|14563|14566|14564|14567.5|14565.5|14563.5|14561.5|33
1615927500000|2021-03-16 20:45:00|14567.5|14565.5|14565|14563|14569.5|14567.5|14563.5|14561.5|74
1615927800000|2021-03-16 20:50:00|14565.5|14563.5|14568|14566|14568|14566|14563|14561|68
1615928100000|2021-03-16 20:55:00|14568.5|14566.5|14563.5|14561.5|14568.5|14566.5|14560.5|14558.5|109
1615928400000|2021-03-16 21:00:00|14564.9|14559.9|14571.4|14566.4|14571.5|14566.5|14561.4|14556.4|19
1615928700000|2021-03-16 21:05:00|14571.3|14566.3|14571.2|14566.2|14571.3|14566.3|14569.8|14564.8|0
1615929000000|2021-03-16 21:10:00|14571.1|14566.1|14570.4|14565.4|14571.1|14566.1|14570.4|14565.4|0
1615929300000|2021-03-16 21:15:00|14570.3|14565.3|14565.3|14560.3|14570.8|14565.8|14565.2|14560.2|0
1615929600000|2021-03-16 21:20:00|14566|14561|14562.8|14557.8|14566|14561|14562.8|14557.8|0
1615929900000|2021-03-16 21:25:00|14562.6|14557.6|14560.7|14555.7|14562.6|14557.6|14559.7|14554.7|0
1615930200000|2021-03-16 21:30:00|14560.6|14555.6|14560.5|14555.5|14561|14556|14559.9|14554.9|0
1615930500000|2021-03-16 21:35:00|14560.2|14555.2|14560.4|14555.4|14561.8|14556.8|14560.2|14555.2|0
1615930800000|2021-03-16 21:40:00|14560.2|14555.2|14562.9|14557.9|14562.9|14557.9|14559.7|14554.7|0
1615931100000|2021-03-16 21:45:00|14563.1|14558.1|14563.3|14558.3|14564.9|14559.9|14562.6|14557.6|0
1615931400000|2021-03-16 21:50:00|14563.1|14558.1|14566.6|14561.6|14566.8|14561.8|14563.1|14558.1|0
1615931700000|2021-03-16 21:55:00|14566.8|14561.8|14562.3|14557.3|14566.8|14561.8|14561.8|14556.8|0
1615932000000|2021-03-16 22:00:00|14567.9|14562.9|14577.2|14572.2|14578.5|14573.5|14567.9|14562.9|0
1615932300000|2021-03-16 22:05:00|14578.1|14573.1|14575.6|14570.6|14578.1|14573.1|14574.7|14569.7|0
1615932600000|2021-03-16 22:10:00|14576|14571|14573.3|14568.3|14577.5|14572.5|14572.5|14567.5|0
1615932900000|2021-03-16 22:15:00|14572.5|14567.5|14573.4|14568.4|14573.4|14568.4|14569.2|14564.2|0
1615933200000|2021-03-16 22:20:00|14572.6|14567.6|14570.6|14565.6|14574.2|14569.2|14570.6|14565.6|0
1615933500000|2021-03-16 22:25:00|14571.4|14566.4|14571.7|14566.7|14571.7|14566.7|14570.6|14565.6|0
1615933800000|2021-03-16 22:30:00|14571.5|14566.5|14569.2|14564.2|14571.5|14566.5|14567.1|14562.1|0
1615934100000|2021-03-16 22:35:00|14568.4|14563.4|14569.3|14564.3|14569.3|14564.3|14567.5|14562.5|0
1615934400000|2021-03-16 22:40:00|14570.1|14565.1|14573.1|14568.1|14574.3|14569.3|14570.1|14565.1|0
1615934700000|2021-03-16 22:45:00|14572.7|14567.7|14575.8|14570.8|14575.8|14570.8|14572.3|14567.3|0
1615935000000|2021-03-16 22:50:00|14575|14570|14571.6|14566.6|14575|14570|14571.6|14566.6|0
1615935300000|2021-03-16 22:55:00|14572.5|14567.5|14572.3|14567.3|14573.3|14568.3|14570.8|14565.8|0
1615935600000|2021-03-16 23:00:00|14571.5|14566.5|14570|14565|14572.6|14567.6|14566.8|14561.8|0
1615935900000|2021-03-16 23:05:00|14570.4|14565.4|14573.8|14568.8|14576.2|14571.2|14570.4|14565.4|0
1615936200000|2021-03-16 23:10:00|14574.2|14569.2|14568.2|14563.2|14575.7|14570.7|14567.4|14562.4|0
1615936500000|2021-03-16 23:15:00|14569|14564|14569.5|14564.5|14571.2|14566.2|14567|14562|0
1615936800000|2021-03-16 23:20:00|14569.9|14564.9|14567.8|14562.8|14570.4|14565.4|14565.3|14560.3|0
1615937100000|2021-03-16 23:25:00|14566.9|14561.9|14563.3|14558.3|14566.9|14561.9|14562.3|14557.3|0
1615937400000|2021-03-16 23:30:00|14562.5|14557.5|14565.1|14560.1|14565.9|14560.9|14562.5|14557.5|0
1615937700000|2021-03-16 23:35:00|14564.3|14559.3|14563.9|14558.9|14565.1|14560.1|14561|14556|0
1615938000000|2021-03-16 23:40:00|14563.5|14558.5|14565.4|14560.4|14565.4|14560.4|14562.1|14557.1|0
1615938300000|2021-03-16 23:45:00|14564.5|14559.5|14564.3|14559.3|14564.7|14559.7|14561.4|14556.4|0
1615938600000|2021-03-16 23:50:00|14563.9|14558.9|14560.8|14555.8|14566.4|14561.4|14559.1|14554.1|0
1615938900000|2021-03-16 23:55:00|14560|14555|14558.4|14553.4|14560|14555|14557.5|14552.5|0
1615939200000|2021-03-17 00:00:00|14558.8|14553.8|14554.8|14549.8|14561.7|14556.7|14553.3|14548.3|0
1615939500000|2021-03-17 00:05:00|14555.6|14550.6|14553.3|14548.3|14562.2|14557.2|14552.4|14547.4|0
1615939800000|2021-03-17 00:10:00|14553.7|14548.7|14554.2|14549.2|14554.6|14549.6|14545|14540|0
1615940100000|2021-03-17 00:15:00|14555.2|14550.2|14555.5|14551.5|14564.6|14559.6|14555.2|14550.2|17
1615940400000|2021-03-17 00:20:00|14556|14552|14563|14559|14563|14559|14553|14549|46
1615940700000|2021-03-17 00:25:00|14562.5|14558.5|14562.5|14558.5|14567.5|14563.5|14558.5|14554.5|13
1615941000000|2021-03-17 00:30:00|14562|14558|14557.5|14553.5|14562|14558|14555.5|14551.5|15
1615941300000|2021-03-17 00:35:00|14559.5|14555.5|14556.5|14552.5|14560|14556|14555.5|14551.5|5
1615941600000|2021-03-17 00:40:00|14557.5|14553.5|14558|14554|14560|14556|14557.5|14553.5|1
1615941900000|2021-03-17 00:45:00|14557.5|14553.5|14556|14552|14558|14554|14554.5|14550.5|3
1615942200000|2021-03-17 00:50:00|14555.5|14551.5|14551|14547|14555.5|14551.5|14550.5|14546.5|2
1615942500000|2021-03-17 00:55:00|14550.5|14546.5|14555.5|14551.5|14555.5|14551.5|14549.5|14545.5|16
1615942800000|2021-03-17 01:00:00|14556.5|14552.5|14553.5|14549.5|14561|14557|14553.5|14549.5|23
1615943100000|2021-03-17 01:05:00|14554.5|14550.5|14563.5|14559.5|14565|14561|14554.5|14550.5|20
1615943400000|2021-03-17 01:10:00|14564|14560|14561.5|14557.5|14564|14560|14559.5|14555.5|9
1615943700000|2021-03-17 01:15:00|14561|14557|14553.5|14549.5|14562.5|14558.5|14553.5|14549.5|20
1615944000000|2021-03-17 01:20:00|14553|14549|14551.5|14547.5|14556|14552|14551.5|14547.5|15
1615944300000|2021-03-17 01:25:00|14552|14548|14547.5|14543.5|14553|14549|14546.5|14542.5|31
1615944600000|2021-03-17 01:30:00|14547|14543|14540.5|14536.5|14547.5|14543.5|14538.5|14534.5|90
1615944900000|2021-03-17 01:35:00|14540|14536|14539.5|14535.5|14540|14536|14533|14529|44
1615945200000|2021-03-17 01:40:00|14540|14536|14545|14541|14546|14542|14535|14531|28
1615945500000|2021-03-17 01:45:00|14544.5|14540.5|14545.5|14541.5|14550|14546|14544.5|14540.5|35
1615945800000|2021-03-17 01:50:00|14546|14542|14544|14540|14548.5|14544.5|14544|14540|14
1615946100000|2021-03-17 01:55:00|14544.5|14540.5|14552|14548|14553.5|14549.5|14544.5|14540.5|32
1615946400000|2021-03-17 02:00:00|14552.5|14548.5|14547.5|14543.5|14554|14550|14547.5|14543.5|9
1615946700000|2021-03-17 02:05:00|14548|14544|14547.5|14543.5|14548.5|14544.5|14545|14541|12
1615947000000|2021-03-17 02:10:00|14547|14543|14551.5|14547.5|14551.5|14547.5|14546.5|14542.5|5
1615947300000|2021-03-17 02:15:00|14552|14548|14553|14549|14556|14552|14551.5|14547.5|49
1615947600000|2021-03-17 02:20:00|14553.5|14549.5|14551|14547|14556.5|14552.5|14551|14547|7
1615947900000|2021-03-17 02:25:00|14550.5|14546.5|14550|14546|14551.5|14547.5|14547.5|14543.5|15
1615948200000|2021-03-17 02:30:00|14549.5|14545.5|14549.5|14545.5|14552.5|14548.5|14547.5|14543.5|10
1615948500000|2021-03-17 02:35:00|14549|14545|14549.5|14545.5|14551.5|14547.5|14547.5|14543.5|8
1615948800000|2021-03-17 02:40:00|14549|14545|14546|14542|14549.5|14545.5|14545.5|14541.5|9
1615949100000|2021-03-17 02:45:00|14546.5|14542.5|14540|14536|14547|14543|14538.5|14534.5|12
1615949400000|2021-03-17 02:50:00|14539.5|14535.5|14548.5|14544.5|14549|14545|14539.5|14535.5|17
1615949700000|2021-03-17 02:55:00|14548|14544|14549.5|14545.5|14551.5|14547.5|14547|14543|6
1615950000000|2021-03-17 03:00:00|14549|14545|14547.5|14543.5|14551|14547|14547.5|14543.5|12
1615950300000|2021-03-17 03:05:00|14548.5|14544.5|14548.5|14544.5|14549.5|14545.5|14547|14543|2
1615950600000|2021-03-17 03:10:00|14549.5|14545.5|14545|14541|14551.5|14547.5|14545|14541|11
1615950900000|2021-03-17 03:15:00|14544|14540|14541.5|14537.5|14544.5|14540.5|14541|14537|28
1615951200000|2021-03-17 03:20:00|14542|14538|14545|14541|14546.5|14542.5|14541.5|14537.5|5
1615951500000|2021-03-17 03:25:00|14545.5|14541.5|14544.5|14540.5|14545.5|14541.5|14541|14537|14
1615951800000|2021-03-17 03:30:00|14544|14540|14542.5|14538.5|14546.5|14542.5|14542.5|14538.5|10
1615952100000|2021-03-17 03:35:00|14543|14539|14537.5|14533.5|14545|14541|14535|14531|22
1615952400000|2021-03-17 03:40:00|14537|14533|14537.5|14533.5|14537.5|14533.5|14534|14530|17
1615952700000|2021-03-17 03:45:00|14537|14533|14537.5|14533.5|14538|14534|14536|14532|3
1615953000000|2021-03-17 03:50:00|14537|14533|14537.5|14533.5|14537.5|14533.5|14536|14532|1
1615953300000|2021-03-17 03:55:00|14538|14534|14537.5|14533.5|14539|14535|14535.5|14531.5|10
1615953600000|2021-03-17 04:00:00|14537|14533|14536|14532|14537.5|14533.5|14535.5|14531.5|5
1615953900000|2021-03-17 04:05:00|14536.5|14532.5|14537|14533|14538|14534|14536.5|14532.5|2
1615954200000|2021-03-17 04:10:00|14537.5|14533.5|14536.5|14532.5|14537.5|14533.5|14535.5|14531.5|2
1615954500000|2021-03-17 04:15:00|14537|14533|14534.5|14530.5|14537.5|14533.5|14534.5|14530.5|4
1615954800000|2021-03-17 04:20:00|14535|14531|14536|14532|14537.5|14533.5|14533.5|14529.5|12
1615955100000|2021-03-17 04:25:00|14535|14531|14535.5|14531.5|14536|14532|14535|14531|5
1615955400000|2021-03-17 04:30:00|14535|14531|14537|14533|14537|14533|14533.5|14529.5|5
1615955700000|2021-03-17 04:35:00|14536.5|14532.5|14537.5|14533.5|14539|14535|14536.5|14532.5|5
1615956000000|2021-03-17 04:40:00|14537|14533|14537.5|14533.5|14537.5|14533.5|14535.5|14531.5|13
1615956300000|2021-03-17 04:45:00|14538|14534|14536.5|14532.5|14538|14534|14536.5|14532.5|142
1615956600000|2021-03-17 04:50:00|14536|14532|14537.5|14533.5|14537.5|14533.5|14536|14532|0
1615956900000|2021-03-17 04:55:00|14538|14534|14543|14539|14543.5|14539.5|14538|14534|8
1615957200000|2021-03-17 05:00:00|14543.5|14539.5|14536.5|14532.5|14548|14544|14536.5|14532.5|38
1615957500000|2021-03-17 05:05:00|14536|14532|14538|14534|14538|14534|14533.5|14529.5|20
1615957800000|2021-03-17 05:10:00|14537.5|14533.5|14540.5|14536.5|14541|14537|14535.5|14531.5|46
1615958100000|2021-03-17 05:15:00|14540|14536|14541.5|14537.5|14541.5|14537.5|14536.5|14532.5|9
1615958400000|2021-03-17 05:20:00|14541|14537|14544|14540|14544.5|14540.5|14540|14536|5
1615958700000|2021-03-17 05:25:00|14543.5|14539.5|14544.5|14540.5|14545.5|14541.5|14541|14537|9
1615959000000|2021-03-17 05:30:00|14544|14540|14540.5|14536.5|14544|14540|14540.5|14536.5|6
1615959300000|2021-03-17 05:35:00|14541|14537|14542|14538|14542|14538|14540.5|14536.5|6
1615959600000|2021-03-17 05:40:00|14543|14539|14548|14544|14550|14546|14542.5|14538.5|27
1615959900000|2021-03-17 05:45:00|14550|14546|14550.5|14546.5|14552.5|14548.5|14549|14545|22
1615960200000|2021-03-17 05:50:00|14550|14546|14553|14549|14553.5|14549.5|14550|14546|17
1615960500000|2021-03-17 05:55:00|14553.5|14549.5|14553.5|14549.5|14555|14551|14553|14549|7
1615960800000|2021-03-17 06:00:00|14554.5|14550.5|14551|14547|14554.5|14550.5|14550.5|14546.5|12
1615961100000|2021-03-17 06:05:00|14550.5|14546.5|14550|14546|14552.5|14548.5|14549.5|14545.5|11
1615961400000|2021-03-17 06:10:00|14550.5|14546.5|14552.5|14548.5|14553|14549|14550|14546|6
1615961700000|2021-03-17 06:15:00|14552|14548|14552|14548|14553.5|14549.5|14550.5|14546.5|4
1615962000000|2021-03-17 06:20:00|14553.5|14549.5|14553.5|14549.5|14554|14550|14553|14549|11
1615962300000|2021-03-17 06:25:00|14554|14550|14553.5|14549.5|14555.5|14551.5|14553.5|14549.5|6
1615962600000|2021-03-17 06:30:00|14554|14550|14552|14548|14554.5|14550.5|14552|14548|16
1615962900000|2021-03-17 06:35:00|14551.5|14547.5|14554.5|14550.5|14555|14551|14550.5|14546.5|22
1615963200000|2021-03-17 06:40:00|14554|14550|14551|14547|14554.5|14550.5|14548.5|14544.5|26
1615963500000|2021-03-17 06:45:00|14551.5|14547.5|14549|14545|14552|14548|14548.5|14544.5|16
1615963800000|2021-03-17 06:50:00|14550|14546|14549|14545|14550|14546|14549|14545|9
1615964100000|2021-03-17 06:55:00|14549.5|14545.5|14549.5|14545.5|14549.5|14545.5|14547.5|14543.5|17
1615964400000|2021-03-17 07:00:00|14548.5|14546.5|14552.5|14550.5|14556.5|14554.5|14547|14545|123
1615964700000|2021-03-17 07:05:00|14552|14550|14545|14543|14552|14550|14542.5|14540.5|108
1615965000000|2021-03-17 07:10:00|14544.5|14542.5|14542.5|14540.5|14544.5|14542.5|14541|14539|89
1615965300000|2021-03-17 07:15:00|14542|14540|14538.5|14536.5|14543|14541|14536.5|14534.5|154
1615965600000|2021-03-17 07:20:00|14538|14536|14534|14532|14538|14536|14534|14532|145
1615965900000|2021-03-17 07:25:00|14533.5|14531.5|14538.5|14536.5|14539.5|14537.5|14533.5|14531.5|111
1615966200000|2021-03-17 07:30:00|14539|14537|14538.5|14536.5|14539.5|14537.5|14537|14535|73
1615966500000|2021-03-17 07:35:00|14539|14537|14538|14536|14539|14537|14535.5|14533.5|147
1615966800000|2021-03-17 07:40:00|14538.5|14536.5|14534.5|14532.5|14539.5|14537.5|14534|14532|134
1615967100000|2021-03-17 07:45:00|14535|14533|14538.5|14536.5|14542.5|14540.5|14534.5|14532.5|121
1615967400000|2021-03-17 07:50:00|14539|14537|14542|14540|14542|14540|14537|14535|105
1615967700000|2021-03-17 07:55:00|14542.5|14540.5|14548.5|14546.5|14550.5|14548.5|14542|14540|194
1615968000000|2021-03-17 08:00:00|14548.1|14546.9|14574.6|14573.4|14576.1|14574.9|14543.1|14541.9|1774
1615968300000|2021-03-17 08:05:00|14575.1|14573.9|14568.6|14567.4|14576.1|14574.9|14554.1|14552.9|1608
1615968600000|2021-03-17 08:10:00|14569.1|14567.9|14573.6|14572.4|14578.1|14576.9|14566.6|14565.4|1798
1615968900000|2021-03-17 08:15:00|14574.1|14572.9|14555.6|14554.4|14577.1|14575.9|14555.1|14553.9|921
1615969200000|2021-03-17 08:20:00|14556.1|14554.9|14559.1|14557.9|14564.1|14562.9|14552.6|14551.4|974
1615969500000|2021-03-17 08:25:00|14559.6|14558.4|14562.1|14560.9|14562.1|14560.9|14547.1|14545.9|738
1615969800000|2021-03-17 08:30:00|14563.1|14561.9|14554.6|14553.4|14563.1|14561.9|14552.1|14550.9|647
1615970100000|2021-03-17 08:35:00|14554.1|14552.9|14570.1|14568.9|14571.6|14570.4|14554.1|14552.9|1144
1615970400000|2021-03-17 08:40:00|14569.6|14568.4|14559.6|14558.4|14571.1|14569.9|14557.1|14555.9|263
1615970700000|2021-03-17 08:45:00|14559.1|14557.9|14562.6|14561.4|14567.6|14566.4|14557.1|14555.9|254
1615971000000|2021-03-17 08:50:00|14562.1|14560.9|14565.6|14564.4|14566.1|14564.9|14559.6|14558.4|472
1615971300000|2021-03-17 08:55:00|14565.1|14563.9|14561.6|14560.4|14566.1|14564.9|14558.6|14557.4|215
1615971600000|2021-03-17 09:00:00|14562.1|14560.9|14556.6|14555.4|14562.1|14560.9|14551.1|14549.9|660
1615971900000|2021-03-17 09:05:00|14557.1|14555.9|14551|14549.8|14564|14562.8|14551|14549.8|937
1615972200000|2021-03-17 09:10:00|14552|14550.8|14544.5|14543.3|14552|14550.8|14540.5|14539.3|521
1615972500000|2021-03-17 09:15:00|14544|14542.8|14547|14545.8|14548|14546.8|14540|14538.8|414
1615972800000|2021-03-17 09:20:00|14546.5|14545.3|14548.5|14547.3|14550|14548.8|14545|14543.8|1147
1615973100000|2021-03-17 09:25:00|14548|14546.8|14549|14547.8|14553.5|14552.3|14545.5|14544.3|680
1615973400000|2021-03-17 09:30:00|14549.5|14548.3|14549|14547.8|14552|14550.8|14546|14544.8|129
1615973700000|2021-03-17 09:35:00|14549.5|14548.3|14556|14554.8|14557|14555.8|14549|14547.8|529
1615974000000|2021-03-17 09:40:00|14556.5|14555.3|14557|14555.8|14560|14558.8|14555|14553.8|677
1615974300000|2021-03-17 09:45:00|14556.5|14555.3|14563|14561.8|14565.5|14564.3|14555|14553.8|614
1615974600000|2021-03-17 09:50:00|14562.5|14561.3|14557|14555.8|14564|14562.8|14557|14555.8|296
1615974900000|2021-03-17 09:55:00|14558|14556.8|14567|14565.8|14567.5|14566.3|14557|14555.8|318
1615975200000|2021-03-17 10:00:00|14567.5|14566.3|14560.5|14559.3|14567.5|14566.3|14556|14554.8|704
1615975500000|2021-03-17 10:05:00|14561|14559.8|14558|14556.8|14566|14564.8|14558|14556.8|280
1615975800000|2021-03-17 10:10:00|14558.5|14557.3|14565.5|14564.3|14568.5|14567.3|14558.5|14557.3|200
1615976100000|2021-03-17 10:15:00|14565|14563.8|14562|14560.8|14565|14563.8|14562|14560.8|317
1615976400000|2021-03-17 10:20:00|14561.5|14560.3|14560.5|14559.3|14564.5|14563.3|14558.5|14557.3|321
1615976700000|2021-03-17 10:25:00|14561|14559.8|14564|14562.8|14565.5|14564.3|14560.5|14559.3|742
1615977000000|2021-03-17 10:30:00|14563.5|14562.3|14571|14569.8|14572|14570.8|14563.5|14562.3|345
1615977300000|2021-03-17 10:35:00|14571.5|14570.3|14571|14569.8|14573.5|14572.3|14568|14566.8|776
1615977600000|2021-03-17 10:40:00|14571.5|14570.3|14573|14571.8|14575|14573.8|14567.5|14566.3|1374
1615977900000|2021-03-17 10:45:00|14573.5|14572.3|14572|14570.8|14575|14573.8|14571|14569.8|2232
1615978200000|2021-03-17 10:50:00|14573|14571.8|14573|14571.8|14577|14575.8|14569|14567.8|239
1615978500000|2021-03-17 10:55:00|14573.5|14572.3|14566|14564.8|14577|14575.8|14564|14562.8|228
1615978800000|2021-03-17 11:00:00|14565.5|14564.3|14565.5|14564.3|14567.5|14566.3|14560|14558.8|213
1615979100000|2021-03-17 11:05:00|14566|14564.8|14576.5|14575.3|14578|14576.8|14565|14563.8|284
1615979400000|2021-03-17 11:10:00|14577|14575.8|14569.5|14568.3|14577|14575.8|14566|14564.8|142
1615979700000|2021-03-17 11:15:00|14570|14568.8|14559.5|14558.3|14571|14569.8|14559|14557.8|430
1615980000000|2021-03-17 11:20:00|14560|14558.8|14560.5|14559.3|14566|14564.8|14559|14557.8|1683
1615980300000|2021-03-17 11:25:00|14560|14558.8|14559|14557.8|14562|14560.8|14554.5|14553.3|307
1615980600000|2021-03-17 11:30:00|14559.5|14558.3|14555.5|14554.3|14562|14560.8|14551.5|14550.3|404
1615980900000|2021-03-17 11:35:00|14556|14554.8|14554|14552.8|14558.5|14557.3|14549.5|14548.3|721
1615981200000|2021-03-17 11:40:00|14553|14551.8|14555|14553.8|14555|14553.8|14551.5|14550.3|526
1615981500000|2021-03-17 11:45:00|14554.5|14553.3|14557|14555.8|14559|14557.8|14550|14548.8|363
1615981800000|2021-03-17 11:50:00|14556.5|14555.3|14559.5|14558.3|14560|14558.8|14555|14553.8|198
1615982100000|2021-03-17 11:55:00|14560|14558.8|14559|14557.8|14561.5|14560.3|14556|14554.8|739
1615982400000|2021-03-17 12:00:00|14559.5|14558.3|14556|14554.8|14559.5|14558.3|14554|14552.8|217
1615982700000|2021-03-17 12:05:00|14555.5|14554.3|14550|14548.8|14556.5|14555.3|14547.5|14546.3|358
1615983000000|2021-03-17 12:10:00|14549.5|14548.3|14557|14555.8|14558|14556.8|14546|14544.8|296
1615983300000|2021-03-17 12:15:00|14556|14554.8|14559|14557.8|14561|14559.8|14554|14552.8|239
1615983600000|2021-03-17 12:20:00|14559.5|14558.3|14558.5|14557.3|14561.5|14560.3|14555|14553.8|251
1615983900000|2021-03-17 12:25:00|14559|14557.8|14555|14553.8|14560.5|14559.3|14554.5|14553.3|378
1615984200000|2021-03-17 12:30:00|14554.5|14553.3|14555|14553.8|14557|14555.8|14549|14547.8|267
1615984500000|2021-03-17 12:35:00|14554.5|14553.3|14553.5|14552.3|14558|14556.8|14548.5|14547.3|411
1615984800000|2021-03-17 12:40:00|14553.8|14552.6|14552.3|14551.1|14555.3|14554.1|14548.3|14547.1|136
1615985100000|2021-03-17 12:45:00|14551.8|14550.6|14558.8|14557.6|14559.3|14558.1|14551.3|14550.1|149
1615985400000|2021-03-17 12:50:00|14559.3|14558.1|14559.3|14558.1|14561.8|14560.6|14556.8|14555.6|729
1615985700000|2021-03-17 12:55:00|14559.8|14558.6|14558.8|14557.6|14562.3|14561.1|14558.3|14557.1|203
1615986000000|2021-03-17 13:00:00|14559.3|14558.1|14553.3|14552.1|14559.3|14558.1|14553.3|14552.1|302
1615986300000|2021-03-17 13:05:00|14552.8|14551.6|14551.3|14550.1|14554.3|14553.1|14548.3|14547.1|132
1615986600000|2021-03-17 13:10:00|14551.8|14550.6|14556.3|14555.1|14556.3|14555.1|14549.3|14548.1|159
1615986900000|2021-03-17 13:15:00|14555.8|14554.6|14559.8|14558.6|14560.8|14559.6|14554.8|14553.6|135
1615987200000|2021-03-17 13:20:00|14560.3|14559.1|14554.3|14553.1|14561.3|14560.1|14554.3|14553.1|248
1615987500000|2021-03-17 13:25:00|14554.8|14553.6|14553.8|14552.6|14558.3|14557.1|14552.3|14551.1|131
1615987800000|2021-03-17 13:30:00|14554.3|14553.1|14560.3|14559.1|14562.3|14561.1|14553.3|14552.1|453
1615988100000|2021-03-17 13:35:00|14560.8|14559.6|14568.3|14567.1|14569.3|14568.1|14559.3|14558.1|657
1615988400000|2021-03-17 13:40:00|14568.8|14567.6|14581.3|14580.1|14581.8|14580.6|14563.3|14562.1|570
1615988700000|2021-03-17 13:45:00|14580.3|14579.1|14578.3|14577.1|14581.3|14580.1|14573.3|14572.1|433
1615989000000|2021-03-17 13:50:00|14577.8|14576.6|14581.8|14580.6|14583.3|14582.1|14575.8|14574.6|496
1615989300000|2021-03-17 13:55:00|14582.3|14581.1|14573.3|14572.1|14582.3|14581.1|14572.3|14571.1|361
1615989600000|2021-03-17 14:00:00|14573.8|14572.6|14572.8|14571.6|14576.3|14575.1|14568.3|14567.1|288
1615989900000|2021-03-17 14:05:00|14572.3|14571.1|14576.3|14575.1|14579.3|14578.1|14568.8|14567.6|522
1615990200000|2021-03-17 14:10:00|14575.8|14574.6|14578.8|14577.6|14579.3|14578.1|14570.3|14569.1|386
1615990500000|2021-03-17 14:15:00|14579.3|14578.1|14581.8|14580.6|14585.8|14584.6|14576.8|14575.6|343
1615990800000|2021-03-17 14:20:00|14582.3|14581.1|14575.8|14574.6|14585.3|14584.1|14573.3|14572.1|571
1615991100000|2021-03-17 14:25:00|14575.3|14574.1|14584.3|14583.1|14585.3|14584.1|14575.3|14574.1|559
1615991400000|2021-03-17 14:30:00|14583.8|14582.6|14583.8|14582.6|14585.8|14584.6|14577.3|14576.1|560
1615991700000|2021-03-17 14:35:00|14584.3|14583.1|14577.3|14576.1|14585.3|14584.1|14575.3|14574.1|487
1615992000000|2021-03-17 14:40:00|14577.8|14576.6|14563.3|14562.1|14577.8|14576.6|14562.3|14561.1|446
1615992300000|2021-03-17 14:45:00|14562.8|14561.6|14557.3|14556.1|14566.3|14565.1|14555.3|14554.1|554
1615992600000|2021-03-17 14:50:00|14556.8|14555.6|14562.8|14561.6|14569.3|14568.1|14554.3|14553.1|403
1615992900000|2021-03-17 14:55:00|14562.3|14561.1|14557.3|14556.1|14563.8|14562.6|14548.3|14547.1|839
1615993200000|2021-03-17 15:00:00|14556.8|14555.6|14556.3|14555.1|14558.3|14557.1|14550.8|14549.6|452
1615993500000|2021-03-17 15:05:00|14557.3|14556.1|14562.3|14561.1|14563.3|14562.1|14556.3|14555.1|351
1615993800000|2021-03-17 15:10:00|14562.8|14561.6|14570.3|14569.1|14572.3|14571.1|14560.3|14559.1|386
1615994100000|2021-03-17 15:15:00|14569.8|14568.6|14572.3|14571.1|14574.3|14573.1|14569.3|14568.1|288
1615994400000|2021-03-17 15:20:00|14571.8|14570.6|14573.8|14572.6|14576.3|14575.1|14569.3|14568.1|290
1615994700000|2021-03-17 15:25:00|14574.3|14573.1|14576.3|14575.1|14578.8|14577.6|14573.3|14572.1|1134
1615995000000|2021-03-17 15:30:00|14576.8|14575.6|14577.8|14576.6|14579.3|14578.1|14574.8|14573.6|206
1615995300000|2021-03-17 15:35:00|14577.3|14576.1|14577.3|14576.1|14583.3|14582.1|14576.3|14575.1|257
1615995600000|2021-03-17 15:40:00|14576.8|14575.6|14575.8|14574.6|14578.8|14577.6|14570.3|14569.1|324
1615995900000|2021-03-17 15:45:00|14576.3|14575.1|14586.3|14585.1|14588.8|14587.6|14575.8|14574.6|401
1615996200000|2021-03-17 15:50:00|14586.8|14585.6|14585.8|14584.6|14590.3|14589.1|14584.3|14583.1|278
1615996500000|2021-03-17 15:55:00|14586.3|14585.1|14583.8|14582.6|14587.3|14586.1|14582.8|14581.6|419
1615996800000|2021-03-17 16:00:00|14584.3|14583.1|14581.8|14580.6|14586.3|14585.1|14581.3|14580.1|368
1615997100000|2021-03-17 16:05:00|14581.3|14580.1|14591.3|14590.1|14591.8|14590.6|14581.3|14580.1|354
1615997400000|2021-03-17 16:10:00|14590.3|14589.1|14591.2|14590|14593.7|14592.5|14588.8|14587.6|221
1615997700000|2021-03-17 16:15:00|14591.7|14590.5|14598.2|14597|14598.7|14597.5|14590.2|14589|306
1615998000000|2021-03-17 16:20:00|14598.7|14597.5|14592.7|14591.5|14601.2|14600|14591.7|14590.5|541
1615998300000|2021-03-17 16:25:00|14592.2|14591|14599.2|14598|14599.2|14598|14591.2|14590|1543
1615998600000|2021-03-17 16:30:00|14599.6|14597.6|14594.6|14592.6|14599.6|14597.6|14588.1|14586.1|933
1615998900000|2021-03-17 16:35:00|14594.1|14592.1|14592.1|14590.1|14594.6|14592.6|14588.6|14586.6|670
1615999200000|2021-03-17 16:40:00|14591.6|14589.6|14587.6|14585.6|14593.1|14591.1|14586.1|14584.1|350
1615999500000|2021-03-17 16:45:00|14587.1|14585.1|14588.6|14586.6|14591.6|14589.6|14586.1|14584.1|207
1615999800000|2021-03-17 16:50:00|14588.1|14586.1|14590.6|14588.6|14591.1|14589.1|14588.1|14586.1|242
1616000100000|2021-03-17 16:55:00|14590.1|14588.1|14586.6|14584.6|14591.1|14589.1|14584.6|14582.6|120
1616000400000|2021-03-17 17:00:00|14586.1|14584.1|14591.1|14589.1|14591.6|14589.6|14585.1|14583.1|168
1616000700000|2021-03-17 17:05:00|14591.6|14589.6|14593.6|14591.6|14597.1|14595.1|14590.6|14588.6|216
1616001000000|2021-03-17 17:10:00|14593.1|14591.1|14600.1|14598.1|14601.1|14599.1|14592.6|14590.6|173
1616001300000|2021-03-17 17:15:00|14599.6|14597.6|14613.6|14611.6|14614.1|14612.1|14597.6|14595.6|406
1616001600000|2021-03-17 17:20:00|14613.1|14611.1|14616.6|14614.6|14619.6|14617.6|14612.6|14610.6|364
1616001900000|2021-03-17 17:25:00|14615.6|14613.6|14623.6|14621.6|14623.6|14621.6|14615.6|14613.6|165
1616002200000|2021-03-17 17:30:00|14622.6|14620.6|14623.1|14621.1|14625.6|14623.6|14621.1|14619.1|228
1616002500000|2021-03-17 17:35:00|14623.6|14621.6|14620.6|14618.6|14626.6|14624.6|14620.6|14618.6|149
1616002800000|2021-03-17 17:40:00|14619.6|14617.6|14627.6|14625.6|14627.6|14625.6|14617.6|14615.6|222
1616003100000|2021-03-17 17:45:00|14628.1|14626.1|14622.6|14620.6|14628.1|14626.1|14622.6|14620.6|112
1616003400000|2021-03-17 17:50:00|14622.1|14620.1|14614.6|14612.6|14622.1|14620.1|14613.6|14611.6|162
1616003700000|2021-03-17 17:55:00|14614.1|14612.1|14617.1|14615.1|14619.1|14617.1|14612.1|14610.1|142
1616004000000|2021-03-17 18:00:00|14621.1|14619.1|14647.6|14645.6|14685.6|14683.6|14615.6|14613.6|1000
1616004300000|2021-03-17 18:05:00|14648.1|14646.1|14640.1|14638.1|14653.1|14651.1|14637.6|14635.6|329
1616004600000|2021-03-17 18:10:00|14640.6|14638.6|14655.6|14653.6|14661.6|14659.6|14640.6|14638.6|290
1616004900000|2021-03-17 18:15:00|14656.1|14654.1|14655.6|14653.6|14662.1|14660.1|14651.6|14649.6|207
1616005200000|2021-03-17 18:20:00|14656.1|14654.1|14642.1|14640.1|14656.6|14654.6|14641.6|14639.6|202
1616005500000|2021-03-17 18:25:00|14641.6|14639.6|14631.1|14629.1|14645.6|14643.6|14631.1|14629.1|243
1616005800000|2021-03-17 18:30:00|14631.6|14629.6|14632.1|14630.1|14637.1|14635.1|14627.6|14625.6|159
1616006100000|2021-03-17 18:35:00|14632.6|14630.6|14649.6|14647.6|14651.1|14649.1|14632.1|14630.1|225
1616006400000|2021-03-17 18:40:00|14650.1|14648.1|14669.1|14667.1|14670.6|14668.6|14648.6|14646.6|324
1616006700000|2021-03-17 18:45:00|14668.6|14666.6|14659.1|14657.1|14672.6|14670.6|14656.1|14654.1|215
1616007000000|2021-03-17 18:50:00|14658.6|14656.6|14661.1|14659.1|14662.1|14660.1|14656.6|14654.6|135
1616007300000|2021-03-17 18:55:00|14660.6|14658.6|14659.6|14657.6|14664.6|14662.6|14656.1|14654.1|220
1616007600000|2021-03-17 19:00:00|14660.1|14658.1|14667.1|14665.1|14668.1|14666.1|14657.1|14655.1|157
1616007900000|2021-03-17 19:05:00|14667.6|14665.6|14668.1|14666.1|14671.6|14669.6|14664.1|14662.1|201
1616008200000|2021-03-17 19:10:00|14667.6|14665.6|14665.1|14663.1|14669.6|14667.6|14662.6|14660.6|88
1616008500000|2021-03-17 19:15:00|14665.6|14663.6|14662.6|14660.6|14669.1|14667.1|14662.6|14660.6|75
1616008800000|2021-03-17 19:20:00|14663.1|14661.1|14658.1|14656.1|14663.6|14661.6|14657.6|14655.6|141
1616009100000|2021-03-17 19:25:00|14657.6|14655.6|14660.1|14658.1|14663.1|14661.1|14657.6|14655.6|118
1616009400000|2021-03-17 19:30:00|14660.6|14658.6|14670.6|14668.6|14671.6|14669.6|14659.6|14657.6|89
1616009700000|2021-03-17 19:35:00|14671.1|14669.1|14665.1|14663.1|14671.1|14669.1|14664.1|14662.1|113
1616010000000|2021-03-17 19:40:00|14664.6|14662.6|14655.6|14653.6|14669.6|14667.6|14655.1|14653.1|91
1616010300000|2021-03-17 19:45:00|14656.1|14654.1|14656.1|14654.1|14661.1|14659.1|14655.6|14653.6|139
1616010600000|2021-03-17 19:50:00|14655.6|14653.6|14652.1|14650.1|14657.1|14655.1|14648.6|14646.6|121
1616010900000|2021-03-17 19:55:00|14652.6|14650.6|14653.1|14651.1|14655.6|14653.6|14647.6|14645.6|108
1616011200000|2021-03-17 20:00:00|14651.1|14649.1|14656.1|14654.1|14656.6|14654.6|14651.1|14649.1|36
1616011500000|2021-03-17 20:05:00|14655.6|14653.6|14659.1|14657.1|14659.1|14657.1|14654.6|14652.6|36
1616011800000|2021-03-17 20:10:00|14659.6|14657.6|14658.1|14656.1|14661.1|14659.1|14657.1|14655.1|57
1616012100000|2021-03-17 20:15:00|14658.6|14656.6|14662.1|14660.1|14662.6|14660.6|14658.6|14656.6|20
1616012400000|2021-03-17 20:20:00|14662.6|14660.6|14665.1|14663.1|14665.6|14663.6|14661.6|14659.6|30
1616012700000|2021-03-17 20:25:00|14665.6|14663.6|14669.6|14667.6|14670.1|14668.1|14664.1|14662.1|43
1616013000000|2021-03-17 20:30:00|14669.1|14667.1|14667.6|14665.6|14669.6|14667.6|14667.1|14665.1|31
1616013300000|2021-03-17 20:35:00|14666.6|14664.6|14665.6|14663.6|14668.6|14666.6|14664.6|14662.6|246
1616013600000|2021-03-17 20:40:00|14666.1|14664.1|14667.1|14665.1|14667.6|14665.6|14665.6|14663.6|115
1616013900000|2021-03-17 20:45:00|14666.6|14664.6|14664.6|14662.6|14668.6|14666.6|14662.6|14660.6|140
1616014200000|2021-03-17 20:50:00|14666.1|14664.1|14669.1|14667.1|14669.6|14667.6|14664.6|14662.6|146
1616014500000|2021-03-17 20:55:00|14668.6|14666.6|14666.6|14664.6|14669.1|14667.1|14660.1|14658.1|222
1616014800000|2021-03-17 21:00:00|14662.1|14657.1|14663|14658|14663.9|14658.9|14662|14657|6
1616015100000|2021-03-17 21:05:00|14662.6|14657.6|14663.6|14658.6|14665.3|14660.3|14662.5|14657.5|0
1616015400000|2021-03-17 21:10:00|14663.7|14658.7|14664.8|14659.8|14664.8|14659.8|14663.7|14658.7|0
1616015700000|2021-03-17 21:15:00|14664.9|14659.9|14664.6|14659.6|14664.9|14659.9|14664.6|14659.6|0
1616016000000|2021-03-17 21:20:00|14663.4|14658.4|14664.7|14659.7|14664.9|14659.9|14663.4|14658.4|0
1616016300000|2021-03-17 21:25:00|14664.6|14659.6|14665.6|14660.6|14665.6|14660.6|14664.6|14659.6|0
1616016600000|2021-03-17 21:30:00|14665|14660|14666.1|14661.1|14666.1|14661.1|14664.6|14659.6|0
1616016900000|2021-03-17 21:35:00|14666.2|14661.2|14666.4|14661.4|14666.5|14661.5|14666.2|14661.2|0
1616017200000|2021-03-17 21:40:00|14666.3|14661.3|14667|14662|14667|14662|14666.3|14661.3|0
1616017500000|2021-03-17 21:45:00|14667.3|14662.3|14663.1|14658.1|14667.3|14662.3|14663.1|14658.1|0
1616017800000|2021-03-17 21:50:00|14662.8|14657.8|14665|14660|14665.3|14660.3|14662.8|14657.8|0
1616018100000|2021-03-17 21:55:00|14664.8|14659.8|14664.4|14659.4|14665.1|14660.1|14663.1|14658.1|0
1616018400000|2021-03-17 22:00:00|14665.8|14660.8|14688.8|14683.8|14688.8|14683.8|14665|14660|0
1616018700000|2021-03-17 22:05:00|14688.9|14683.9|14690.2|14685.2|14695.7|14690.7|14688.5|14683.5|0
1616019000000|2021-03-17 22:10:00|14691.1|14686.1|14690.8|14685.8|14693.2|14688.2|14688.4|14683.4|0
1616019300000|2021-03-17 22:15:00|14689.9|14684.9|14685.5|14680.5|14690.9|14685.9|14683.8|14678.8|0
1616019600000|2021-03-17 22:20:00|14685.9|14680.9|14686.1|14681.1|14689|14684|14685.3|14680.3|0
1616019900000|2021-03-17 22:25:00|14686.9|14681.9|14689.1|14684.1|14690.9|14685.9|14685.2|14680.2|0
1616020200000|2021-03-17 22:30:00|14690|14685|14688.8|14683.8|14690.6|14685.6|14688.1|14683.1|0
1616020500000|2021-03-17 22:35:00|14688.4|14683.4|14686.2|14681.2|14689.1|14684.1|14685.4|14680.4|0
1616020800000|2021-03-17 22:40:00|14685.4|14680.4|14681.8|14676.8|14687|14682|14681.3|14676.3|0
1616021100000|2021-03-17 22:45:00|14681.3|14676.3|14682.4|14677.4|14683.2|14678.2|14678.2|14673.2|0
1616021400000|2021-03-17 22:50:00|14683.2|14678.2|14683.9|14678.9|14683.9|14678.9|14680.6|14675.6|0
1616021700000|2021-03-17 22:55:00|14684.3|14679.3|14682.4|14677.4|14684.7|14679.7|14680|14675|0
1616022000000|2021-03-17 23:00:00|14683.2|14678.2|14683.6|14678.6|14688.8|14683.8|14681.6|14676.6|0
1616022300000|2021-03-17 23:05:00|14684.4|14679.4|14681|14676|14684.4|14679.4|14680.2|14675.2|0
1616022600000|2021-03-17 23:10:00|14679.4|14674.4|14684.9|14679.9|14685.8|14680.8|14679.4|14674.4|0
1616022900000|2021-03-17 23:15:00|14685.8|14680.8|14679.6|14674.6|14685.8|14680.8|14676.9|14671.9|0
1616023200000|2021-03-17 23:20:00|14679.1|14674.1|14686.2|14681.2|14687|14682|14679.1|14674.1|0
1616023500000|2021-03-17 23:25:00|14687|14682|14689.5|14684.5|14690.3|14685.3|14686.2|14681.2|0
1616023800000|2021-03-17 23:30:00|14690.4|14685.4|14693.4|14688.4|14696.7|14691.7|14690.4|14685.4|0
1616024100000|2021-03-17 23:35:00|14693|14688|14692.6|14687.6|14695.7|14690.7|14692.6|14687.6|0
1616024400000|2021-03-17 23:40:00|14693|14688|14693.9|14688.9|14694.4|14689.4|14692.3|14687.3|0
1616024700000|2021-03-17 23:45:00|14694.3|14689.3|14693.9|14688.9|14696|14691|14692.6|14687.6|0
1616025000000|2021-03-17 23:50:00|14693.8|14688.8|14700.4|14695.4|14702.2|14697.2|14693.8|14688.8|0
1616025300000|2021-03-17 23:55:00|14700.8|14695.8|14700.6|14695.6|14703.3|14698.3|14698.2|14693.2|0
1616025600000|2021-03-18 00:00:00|14701.4|14696.4|14708.9|14703.9|14711.1|14706.1|14699.7|14694.7|0
1616025900000|2021-03-18 00:05:00|14708.5|14703.5|14713.1|14708.1|14715|14710|14705.5|14700.5|0
1616026200000|2021-03-18 00:10:00|14712.6|14707.6|14705.1|14700.1|14718.1|14713.1|14705.1|14700.1|0
1616026500000|2021-03-18 00:15:00|14705.9|14700.9|14702.1|14698.1|14710.1|14706.1|14701.1|14697.1|43
1616026800000|2021-03-18 00:20:00|14700.1|14696.1|14703.6|14699.6|14704.6|14700.6|14700.1|14696.1|6
1616027100000|2021-03-18 00:25:00|14704.1|14700.1|14701.1|14697.1|14704.1|14700.1|14701.1|14697.1|4
1616027400000|2021-03-18 00:30:00|14701.6|14697.6|14707.6|14703.6|14710.1|14706.1|14701.6|14697.6|20
1616027700000|2021-03-18 00:35:00|14708.1|14704.1|14709.6|14705.6|14713.6|14709.6|14707.1|14703.1|3
1616028000000|2021-03-18 00:40:00|14709.1|14705.1|14711.6|14707.6|14711.6|14707.6|14709.1|14705.1|11
1616028300000|2021-03-18 00:45:00|14712.1|14708.1|14720.6|14716.6|14721.1|14717.1|14711.6|14707.6|61
1616028600000|2021-03-18 00:50:00|14718.6|14714.6|14719.6|14715.6|14722.6|14718.6|14718.1|14714.1|17
1616028900000|2021-03-18 00:55:00|14720.1|14716.1|14729.6|14725.6|14730.6|14726.6|14717.1|14713.1|37
1616029200000|2021-03-18 01:00:00|14730.1|14726.1|14732.6|14728.6|14737.1|14733.1|14729.6|14725.6|53
1616029500000|2021-03-18 01:05:00|14733.1|14729.1|14729.6|14725.6|14735.1|14731.1|14728.1|14724.1|15
1616029800000|2021-03-18 01:10:00|14728.6|14724.6|14731.6|14727.6|14736.1|14732.1|14728.6|14724.6|11
1616030100000|2021-03-18 01:15:00|14732.1|14728.1|14739.1|14735.1|14740.6|14736.6|14730.6|14726.6|38
1616030400000|2021-03-18 01:20:00|14739.6|14735.6|14736.1|14732.1|14739.6|14735.6|14736.1|14732.1|8
1616030700000|2021-03-18 01:25:00|14735.6|14731.6|14733.6|14729.6|14736.1|14732.1|14733.1|14729.1|2
1616031000000|2021-03-18 01:30:00|14734.1|14730.1|14730.6|14726.6|14736.1|14732.1|14727.1|14723.1|57
1616031300000|2021-03-18 01:35:00|14731.1|14727.1|14736.6|14732.6|14738.1|14734.1|14730.6|14726.6|31
1616031600000|2021-03-18 01:40:00|14738.1|14734.1|14739.6|14735.6|14744.1|14740.1|14737.1|14733.1|76
1616031900000|2021-03-18 01:45:00|14740.1|14736.1|14739.6|14735.6|14741.6|14737.6|14738.1|14734.1|4
1616032200000|2021-03-18 01:50:00|14738.1|14734.1|14740.6|14736.6|14742.1|14738.1|14738.1|14734.1|17
1616032500000|2021-03-18 01:55:00|14741.1|14737.1|14745.6|14741.6|14747.1|14743.1|14741.1|14737.1|16
1616032800000|2021-03-18 02:00:00|14745.1|14741.1|14743.6|14739.6|14748.1|14744.1|14743.1|14739.1|10
1616033100000|2021-03-18 02:05:00|14744.1|14740.1|14740.6|14736.6|14744.6|14740.6|14738.6|14734.6|14
1616033400000|2021-03-18 02:10:00|14740.1|14736.1|14736.6|14732.6|14740.1|14736.1|14735.6|14731.6|35
1616033700000|2021-03-18 02:15:00|14737.1|14733.1|14738.1|14734.1|14740.6|14736.6|14736.1|14732.1|8
1616034000000|2021-03-18 02:20:00|14737.6|14733.6|14736.6|14732.6|14739.6|14735.6|14735.6|14731.6|7
1616034300000|2021-03-18 02:25:00|14737.1|14733.1|14739.1|14735.1|14739.6|14735.6|14736.6|14732.6|7
1616034600000|2021-03-18 02:30:00|14739.6|14735.6|14739.1|14735.1|14740.1|14736.1|14737.6|14733.6|22
1616034900000|2021-03-18 02:35:00|14739.6|14735.6|14739.6|14735.6|14741.6|14737.6|14739.1|14735.1|3
1616035200000|2021-03-18 02:40:00|14739.1|14735.1|14739.6|14735.6|14740.1|14736.1|14738.1|14734.1|11
1616035500000|2021-03-18 02:45:00|14740.1|14736.1|14729.6|14725.6|14740.6|14736.6|14728.1|14724.1|59
1616035800000|2021-03-18 02:50:00|14729.1|14725.1|14731.6|14727.6|14732.6|14728.6|14728.1|14724.1|10
1616036100000|2021-03-18 02:55:00|14732.1|14728.1|14734.6|14730.6|14735.6|14731.6|14731.6|14727.6|12
1616036400000|2021-03-18 03:00:00|14734.1|14730.1|14726.6|14722.6|14734.6|14730.6|14724.6|14720.6|11
1616036700000|2021-03-18 03:05:00|14726.1|14722.1|14715.1|14711.1|14726.1|14722.1|14714.1|14710.1|35
1616037000000|2021-03-18 03:10:00|14714.6|14710.6|14715.6|14711.6|14720.1|14716.1|14713.1|14709.1|20
1616037300000|2021-03-18 03:15:00|14716.1|14712.1|14714.6|14710.6|14719.1|14715.1|14713.6|14709.6|6
1616037600000|2021-03-18 03:20:00|14714.1|14710.1|14712.1|14708.1|14716.1|14712.1|14711.1|14707.1|20
1616037900000|2021-03-18 03:25:00|14711.6|14707.6|14703.1|14699.1|14711.6|14707.6|14701.6|14697.6|10
1616038200000|2021-03-18 03:30:00|14703.6|14699.6|14699.1|14695.1|14711.6|14707.6|14699.1|14695.1|38
1616038500000|2021-03-18 03:35:00|14699.6|14695.6|14704.6|14700.6|14704.6|14700.6|14698.1|14694.1|19
1616038800000|2021-03-18 03:40:00|14706.1|14702.1|14707.6|14703.6|14710.6|14706.6|14705.6|14701.6|10
1616039100000|2021-03-18 03:45:00|14710.1|14706.1|14704.6|14700.6|14710.1|14706.1|14703.1|14699.1|38
1616039400000|2021-03-18 03:50:00|14704.1|14700.1|14702.1|14698.1|14705.6|14701.6|14702.1|14698.1|7
1616039700000|2021-03-18 03:55:00|14702.6|14698.6|14701.1|14697.1|14704.1|14700.1|14701.1|14697.1|3
1616040000000|2021-03-18 04:00:00|14700.6|14696.6|14705.6|14701.6|14705.6|14701.6|14700.1|14696.1|4
1616040300000|2021-03-18 04:05:00|14706.1|14702.1|14701.6|14697.6|14706.1|14702.1|14701.6|14697.6|7
1616040600000|2021-03-18 04:10:00|14701.1|14697.1|14700.6|14696.6|14701.6|14697.6|14697.1|14693.1|11
1616040900000|2021-03-18 04:15:00|14701.1|14697.1|14695.6|14691.6|14701.1|14697.1|14694.6|14690.6|16
1616041200000|2021-03-18 04:20:00|14695.1|14691.1|14701.1|14697.1|14701.1|14697.1|14694.6|14690.6|6
1616041500000|2021-03-18 04:25:00|14700.6|14696.6|14698.6|14694.6|14702.1|14698.1|14698.6|14694.6|15
1616041800000|2021-03-18 04:30:00|14698.1|14694.1|14705.1|14701.1|14705.1|14701.1|14696.1|14692.1|31
1616042100000|2021-03-18 04:35:00|14704.6|14700.6|14706.6|14702.6|14708.1|14704.1|14704.6|14700.6|8
1616042400000|2021-03-18 04:40:00|14707.1|14703.1|14705.1|14701.1|14707.6|14703.6|14705.1|14701.1|0
1616042700000|2021-03-18 04:45:00|14704.6|14700.6|14704.1|14700.1|14711.1|14707.1|14704.1|14700.1|5
1616043000000|2021-03-18 04:50:00|14705.1|14701.1|14709.1|14705.1|14709.1|14705.1|14705.1|14701.1|4
1616043300000|2021-03-18 04:55:00|14709.6|14705.6|14709.1|14705.1|14710.1|14706.1|14708.6|14704.6|33
1616043600000|2021-03-18 05:00:00|14707.6|14703.6|14700.6|14696.6|14708.1|14704.1|14700.1|14696.1|24
1616043900000|2021-03-18 05:05:00|14699.6|14695.6|14697.6|14693.6|14700.6|14696.6|14697.1|14693.1|14
1616044200000|2021-03-18 05:10:00|14697.1|14693.1|14699.6|14695.6|14699.6|14695.6|14696.6|14692.6|5
1616044500000|2021-03-18 05:15:00|14699.1|14695.1|14704.6|14700.6|14705.1|14701.1|14698.6|14694.6|9
1616044800000|2021-03-18 05:20:00|14704.1|14700.1|14708.6|14704.6|14708.6|14704.6|14703.6|14699.6|8
1616045100000|2021-03-18 05:25:00|14706.6|14702.6|14705.1|14701.1|14707.6|14703.6|14704.6|14700.6|5
1616045400000|2021-03-18 05:30:00|14705.6|14701.6|14707.1|14703.1|14708.6|14704.6|14702.6|14698.6|7
1616045700000|2021-03-18 05:35:00|14708.1|14704.1|14703.1|14699.1|14708.6|14704.6|14703.1|14699.1|4
1616046000000|2021-03-18 05:40:00|14703.6|14699.6|14700.6|14696.6|14704.1|14700.1|14699.6|14695.6|10
1616046300000|2021-03-18 05:45:00|14699.1|14695.1|14704.1|14700.1|14704.1|14700.1|14698.6|14694.6|16
1616046600000|2021-03-18 05:50:00|14704.6|14700.6|14708.1|14704.1|14709.6|14705.6|14701.1|14697.1|9
1616046900000|2021-03-18 05:55:00|14707.6|14703.6|14706.6|14702.6|14710.1|14706.1|14704.1|14700.1|8
1616047200000|2021-03-18 06:00:00|14707.1|14703.1|14706.1|14702.1|14710.1|14706.1|14703.1|14699.1|7
1616047500000|2021-03-18 06:05:00|14705.6|14701.6|14702.6|14698.6|14707.1|14703.1|14702.6|14698.6|4
1616047800000|2021-03-18 06:10:00|14703.1|14699.1|14705.1|14701.1|14705.6|14701.6|14702.6|14698.6|2
1616048100000|2021-03-18 06:15:00|14704.6|14700.6|14703.6|14699.6|14704.6|14700.6|14702.1|14698.1|3
1616048400000|2021-03-18 06:20:00|14702.6|14698.6|14708.1|14704.1|14711.1|14707.1|14702.6|14698.6|28
1616048700000|2021-03-18 06:25:00|14708.6|14704.6|14709.1|14705.1|14711.1|14707.1|14708.1|14704.1|23
1616049000000|2021-03-18 06:30:00|14708.6|14704.6|14716.1|14712.1|14716.6|14712.6|14708.6|14704.6|44
1616049300000|2021-03-18 06:35:00|14715.6|14711.6|14717.1|14713.1|14719.1|14715.1|14714.6|14710.6|37
1616049600000|2021-03-18 06:40:00|14717.6|14713.6|14713.1|14709.1|14718.1|14714.1|14712.6|14708.6|35
1616049900000|2021-03-18 06:45:00|14712.6|14708.6|14717.1|14713.1|14717.6|14713.6|14710.6|14706.6|39
1616050200000|2021-03-18 06:50:00|14716.6|14712.6|14721.1|14717.1|14726.6|14722.6|14715.1|14711.1|115
1616050500000|2021-03-18 06:55:00|14721.6|14717.6|14727.1|14723.1|14728.6|14724.6|14720.1|14716.1|230
1616050800000|2021-03-18 07:00:00|14726.1|14724.1|14712.1|14710.1|14726.1|14724.1|14709.1|14707.1|213
1616051100000|2021-03-18 07:05:00|14712.6|14710.6|14723.1|14721.1|14724.1|14722.1|14711.6|14709.6|311
1616051400000|2021-03-18 07:10:00|14725.1|14723.1|14719.1|14717.1|14725.6|14723.6|14717.1|14715.1|228
1616051700000|2021-03-18 07:15:00|14718.6|14716.6|14717.1|14715.1|14720.1|14718.1|14714.6|14712.6|145
1616052000000|2021-03-18 07:20:00|14717.6|14715.6|14690.6|14688.6|14718.6|14716.6|14690.6|14688.6|439
1616052300000|2021-03-18 07:25:00|14691.1|14689.1|14696.1|14694.1|14703.1|14701.1|14690.1|14688.1|275
1616052600000|2021-03-18 07:30:00|14695.6|14693.6|14693.1|14691.1|14698.1|14696.1|14690.1|14688.1|236
1616052900000|2021-03-18 07:35:00|14692.6|14690.6|14687.6|14685.6|14695.6|14693.6|14678.6|14676.6|320
1616053200000|2021-03-18 07:40:00|14688.1|14686.1|14675.6|14673.6|14689.1|14687.1|14673.6|14671.6|250
1616053500000|2021-03-18 07:45:00|14676.6|14674.6|14676.6|14674.6|14685.6|14683.6|14676.1|14674.1|222
1616053800000|2021-03-18 07:50:00|14676.1|14674.1|14681.1|14679.1|14683.6|14681.6|14674.6|14672.6|183
1616054100000|2021-03-18 07:55:00|14681.6|14679.6|14677.1|14675.1|14681.6|14679.6|14666.6|14664.6|597
1616054400000|2021-03-18 08:00:00|14676.6|14674.6|14682.7|14681.5|14685.2|14684|14662.2|14661|1192
1616054700000|2021-03-18 08:05:00|14683.2|14682|14683.7|14682.5|14703.2|14702|14675.2|14674|1758
1616055000000|2021-03-18 08:10:00|14684.2|14683|14690.7|14689.5|14699.7|14698.5|14681.2|14680|1219
1616055300000|2021-03-18 08:15:00|14691.2|14690|14730.7|14729.5|14745.2|14744|14691.2|14690|1983
1616055600000|2021-03-18 08:20:00|14729.2|14728|14739.7|14738.5|14740.7|14739.5|14711.2|14710|1516
1616055900000|2021-03-18 08:25:00|14739.2|14738|14736.2|14735|14752.2|14751|14726.2|14725|1291
1616056200000|2021-03-18 08:30:00|14736.7|14735.5|14722.7|14721.5|14747.7|14746.5|14721.2|14720|523
1616056500000|2021-03-18 08:35:00|14723.2|14722|14705.7|14704.5|14723.2|14722|14695.7|14694.5|996
1616056800000|2021-03-18 08:40:00|14704.9|14703.7|14692.9|14691.7|14713.4|14712.2|14690.9|14689.7|434
1616057100000|2021-03-18 08:45:00|14692.4|14691.2|14679.4|14678.2|14693.9|14692.7|14671.9|14670.7|820
1616057400000|2021-03-18 08:50:00|14679.9|14678.7|14686.4|14685.2|14687.4|14686.2|14675.4|14674.2|480
1616057700000|2021-03-18 08:55:00|14685.9|14684.7|14692.4|14691.2|14699.4|14698.2|14682.4|14681.2|1019
1616058000000|2021-03-18 09:00:00|14691.9|14690.7|14708.9|14707.7|14709.9|14708.7|14688.4|14687.2|722
1616058300000|2021-03-18 09:05:00|14708.4|14707.2|14716.9|14715.7|14720.4|14719.2|14700.4|14699.2|587
1616058600000|2021-03-18 09:10:00|14717.4|14716.2|14715.9|14714.7|14722.4|14721.2|14709.4|14708.2|358
1616058900000|2021-03-18 09:15:00|14716.4|14715.2|14725.9|14724.7|14727.4|14726.2|14714.4|14713.2|547
1616059200000|2021-03-18 09:20:00|14725.4|14724.2|14722.4|14721.2|14729.9|14728.7|14720.9|14719.7|281
1616059500000|2021-03-18 09:25:00|14722.9|14721.7|14725.4|14724.2|14727.9|14726.7|14718.4|14717.2|638
1616059800000|2021-03-18 09:30:00|14725.9|14724.7|14736.4|14735.2|14738.9|14737.7|14724.9|14723.7|284
1616060100000|2021-03-18 09:35:00|14735.9|14734.7|14730.4|14729.2|14736.4|14735.2|14730.4|14729.2|202
1616060400000|2021-03-18 09:40:00|14730.9|14729.7|14738.4|14737.2|14738.9|14737.7|14729.9|14728.7|316
1616060700000|2021-03-18 09:45:00|14738.9|14737.7|14737.9|14736.7|14745.4|14744.2|14733.9|14732.7|1169
1616061000000|2021-03-18 09:50:00|14737.4|14736.2|14730.4|14729.2|14741.4|14740.2|14729.4|14728.2|296
1616061300000|2021-03-18 09:55:00|14730.9|14729.7|14733.9|14732.7|14735.9|14734.7|14722.9|14721.7|400
1616061600000|2021-03-18 10:00:00|14734.4|14733.2|14742.9|14741.7|14744.4|14743.2|14731.4|14730.2|242
1616061900000|2021-03-18 10:05:00|14742.4|14741.2|14743.9|14742.7|14747.9|14746.7|14740.4|14739.2|286
1616062200000|2021-03-18 10:10:00|14744.4|14743.2|14747.4|14746.2|14751.4|14750.2|14743.4|14742.2|1029
1616062500000|2021-03-18 10:15:00|14746.9|14745.7|14748.9|14747.7|14749.9|14748.7|14744.9|14743.7|165
1616062800000|2021-03-18 10:20:00|14749.4|14748.2|14746.9|14745.7|14755.4|14754.2|14746.4|14745.2|285
1616063100000|2021-03-18 10:25:00|14747.4|14746.2|14765.4|14764.2|14768.4|14767.2|14744.4|14743.2|1982
1616063400000|2021-03-18 10:30:00|14766.4|14765.2|14769.4|14768.2|14773.4|14772.2|14765.4|14764.2|369
1616063700000|2021-03-18 10:35:00|14768.9|14767.7|14767.9|14766.7|14770.4|14769.2|14764.9|14763.7|408
1616064000000|2021-03-18 10:40:00|14767.4|14766.2|14760.9|14759.7|14769.9|14768.7|14760.9|14759.7|510
1616064300000|2021-03-18 10:45:00|14761.4|14760.2|14764.9|14763.7|14765.9|14764.7|14755.4|14754.2|257
1616064600000|2021-03-18 10:50:00|14765.4|14764.2|14776.9|14775.7|14776.9|14775.7|14763.4|14762.2|257
1616064900000|2021-03-18 10:55:00|14777.4|14776.2|14776.4|14775.2|14782.4|14781.2|14774.9|14773.7|460
1616065200000|2021-03-18 11:00:00|14776.9|14775.7|14768.4|14767.2|14781.4|14780.2|14767.4|14766.2|422
1616065500000|2021-03-18 11:05:00|14768.9|14767.7|14768.9|14767.7|14772.9|14771.7|14763.4|14762.2|166
1616065800000|2021-03-18 11:10:00|14768.4|14767.2|14762.1|14760.9|14768.4|14767.2|14752.1|14750.9|197
1616066100000|2021-03-18 11:15:00|14761.1|14759.9|14754.1|14752.9|14763.1|14761.9|14749.1|14747.9|159
1616066400000|2021-03-18 11:20:00|14753.6|14752.4|14756.6|14755.4|14757.1|14755.9|14747.6|14746.4|349
1616066700000|2021-03-18 11:25:00|14757.1|14755.9|14751.1|14749.9|14760.6|14759.4|14748.6|14747.4|348
1616067000000|2021-03-18 11:30:00|14751.6|14750.4|14732.6|14731.4|14752.1|14750.9|14731.6|14730.4|205
1616067300000|2021-03-18 11:35:00|14732.1|14730.9|14727.6|14726.4|14733.1|14731.9|14720.1|14718.9|529
1616067600000|2021-03-18 11:40:00|14727.1|14725.9|14717.1|14715.9|14731.1|14729.9|14717.1|14715.9|348
1616067900000|2021-03-18 11:45:00|14717.6|14716.4|14720.6|14719.4|14724.1|14722.9|14714.1|14712.9|185
1616068200000|2021-03-18 11:50:00|14720.1|14718.9|14710.6|14709.4|14720.1|14718.9|14704.1|14702.9|336
1616068500000|2021-03-18 11:55:00|14710.1|14708.9|14712.1|14710.9|14713.1|14711.9|14705.6|14704.4|313
1616068800000|2021-03-18 12:00:00|14711.1|14709.9|14716.6|14715.4|14716.6|14715.4|14707.6|14706.4|416
1616069100000|2021-03-18 12:05:00|14717.1|14715.9|14729.6|14728.4|14734.1|14732.9|14716.6|14715.4|209
1616069400000|2021-03-18 12:10:00|14730.1|14728.9|14724.1|14722.9|14730.1|14728.9|14718.6|14717.4|109
1616069700000|2021-03-18 12:15:00|14723.1|14721.9|14727.6|14726.4|14728.1|14726.9|14720.1|14718.9|234
1616070000000|2021-03-18 12:20:00|14728.1|14726.9|14728.6|14727.4|14732.1|14730.9|14723.6|14722.4|89
1616070300000|2021-03-18 12:25:00|14729.1|14727.9|14727.1|14725.9|14733.1|14731.9|14725.6|14724.4|172
1616070600000|2021-03-18 12:30:00|14727.6|14726.4|14728.1|14726.9|14729.6|14728.4|14721.1|14719.9|116
1616070900000|2021-03-18 12:35:00|14727.6|14726.4|14720.1|14718.9|14732.6|14731.4|14718.1|14716.9|284
1616071200000|2021-03-18 12:40:00|14720.6|14719.4|14725.2|14724|14725.7|14724.5|14712.6|14711.4|249
1616071500000|2021-03-18 12:45:00|14725.7|14724.5|14733.7|14732.5|14734.2|14733|14723.2|14722|140
1616071800000|2021-03-18 12:50:00|14733.2|14732|14736.2|14735|14739.2|14738|14730.2|14729|206
1616072100000|2021-03-18 12:55:00|14735.7|14734.5|14739.7|14738.5|14745.7|14744.5|14735.7|14734.5|145
1616072400000|2021-03-18 13:00:00|14739.2|14738|14735.7|14734.5|14740.2|14739|14730.7|14729.5|278
1616072700000|2021-03-18 13:05:00|14735.2|14734|14720.7|14719.5|14736.7|14735.5|14719.2|14718|76
1616073000000|2021-03-18 13:10:00|14720.2|14719|14714.7|14713.5|14724.7|14723.5|14713.7|14712.5|166
1616073300000|2021-03-18 13:15:00|14714.2|14713|14708.2|14707|14721.7|14720.5|14707.7|14706.5|610
1616073600000|2021-03-18 13:20:00|14708.7|14707.5|14703.7|14702.5|14711.7|14710.5|14703.2|14702|815
1616073900000|2021-03-18 13:25:00|14703.2|14702|14713.7|14712.5|14716.2|14715|14702.7|14701.5|261
1616074200000|2021-03-18 13:30:00|14714.2|14713|14724.2|14723|14727.7|14726.5|14713.7|14712.5|208
1616074500000|2021-03-18 13:35:00|14724.7|14723.5|14736.7|14735.5|14737.2|14736|14722.7|14721.5|429
1616074800000|2021-03-18 13:40:00|14737.2|14736|14728.7|14727.5|14738.2|14737|14727.2|14726|403
1616075100000|2021-03-18 13:45:00|14728.2|14727|14710.7|14709.5|14728.7|14727.5|14709.2|14708|467
1616075400000|2021-03-18 13:50:00|14711.2|14710|14707.2|14706|14718.2|14717|14693.7|14692.5|356
1616075700000|2021-03-18 13:55:00|14707.7|14706.5|14720.2|14719|14721.7|14720.5|14706.7|14705.5|256
1616076000000|2021-03-18 14:00:00|14719.7|14718.5|14709.7|14708.5|14720.7|14719.5|14699.7|14698.5|324
1616076300000|2021-03-18 14:05:00|14710.2|14709|14716.7|14715.5|14718.2|14717|14702.7|14701.5|724
1616076600000|2021-03-18 14:10:00|14716.2|14715|14717.2|14716|14719.7|14718.5|14706.2|14705|170
1616076900000|2021-03-18 14:15:00|14716.7|14715.5|14723.2|14722|14725.2|14724|14713.7|14712.5|335
1616077200000|2021-03-18 14:20:00|14723.7|14722.5|14719.7|14718.5|14726.7|14725.5|14716.2|14715|195
1616077500000|2021-03-18 14:25:00|14720.2|14719|14726.2|14725|14737.2|14736|14719.2|14718|433
1616077800000|2021-03-18 14:30:00|14727.2|14726|14736.2|14735|14738.2|14737|14721.2|14720|164
1616078100000|2021-03-18 14:35:00|14735.7|14734.5|14738.2|14737|14743.7|14742.5|14732.7|14731.5|165
1616078400000|2021-03-18 14:40:00|14738.7|14737.5|14739.7|14738.5|14744.7|14743.5|14736.2|14735|971
1616078700000|2021-03-18 14:45:00|14740.2|14739|14733.2|14732|14745.7|14744.5|14732.7|14731.5|325
1616079000000|2021-03-18 14:50:00|14733.7|14732.5|14729.2|14728|14734.7|14733.5|14724.2|14723|362
1616079300000|2021-03-18 14:55:00|14729.7|14728.5|14734.2|14733|14737.2|14736|14729.2|14728|162
1616079600000|2021-03-18 15:00:00|14734.7|14733.5|14748.7|14747.5|14748.7|14747.5|14734.2|14733|528
1616079900000|2021-03-18 15:05:00|14749.2|14748|14769.7|14768.5|14770.7|14769.5|14748.2|14747|532
1616080200000|2021-03-18 15:10:00|14769.2|14768|14773.5|14772.3|14776.2|14775|14767.2|14766|368
1616080500000|2021-03-18 15:15:00|14773|14771.8|14765.5|14764.3|14774|14772.8|14764|14762.8|279
1616080800000|2021-03-18 15:20:00|14765|14763.8|14762.5|14761.3|14774.5|14773.3|14762.5|14761.3|457
1616081100000|2021-03-18 15:25:00|14762|14760.8|14784|14782.8|14784|14782.8|14762|14760.8|274
1616081400000|2021-03-18 15:30:00|14783.5|14782.3|14778|14776.8|14786.5|14785.3|14777|14775.8|375
1616081700000|2021-03-18 15:35:00|14778.5|14777.3|14778.5|14777.3|14780.5|14779.3|14775.5|14774.3|102
1616082000000|2021-03-18 15:40:00|14779|14777.8|14786.5|14785.3|14787|14785.8|14777|14775.8|87
1616082300000|2021-03-18 15:45:00|14787|14785.8|14792|14790.8|14794|14792.8|14786|14784.8|253
1616082600000|2021-03-18 15:50:00|14792.5|14791.3|14796.5|14795.3|14802.5|14801.3|14792|14790.8|422
1616082900000|2021-03-18 15:55:00|14796|14794.8|14793|14791.8|14797|14795.8|14786|14784.8|291
1616083200000|2021-03-18 16:00:00|14792.5|14791.3|14801|14799.8|14805|14803.8|14791.5|14790.3|286
1616083500000|2021-03-18 16:05:00|14802|14800.8|14801|14799.8|14803.5|14802.3|14797.5|14796.3|136
1616083800000|2021-03-18 16:10:00|14801.5|14800.3|14797|14795.8|14803|14801.8|14795.5|14794.3|262
1616084100000|2021-03-18 16:15:00|14797.5|14796.3|14790.5|14789.3|14798.5|14797.3|14789.5|14788.3|199
1616084400000|2021-03-18 16:20:00|14791|14789.8|14790|14788.8|14792.5|14791.3|14788|14786.8|229
1616084700000|2021-03-18 16:25:00|14790.5|14789.3|14790.5|14789.3|14796.5|14795.3|14788|14786.8|717
1616085000000|2021-03-18 16:30:00|14790|14788.8|14780.9|14778.9|14793.4|14791.4|14779.4|14777.4|560
1616085300000|2021-03-18 16:35:00|14781.4|14779.4|14782.9|14780.9|14782.9|14780.9|14775.4|14773.4|544
1616085600000|2021-03-18 16:40:00|14782.4|14780.4|14774.4|14772.4|14783.4|14781.4|14773.9|14771.9|264
1616085900000|2021-03-18 16:45:00|14773.9|14771.9|14768.4|14766.4|14776.4|14774.4|14767.9|14765.9|104
1616086200000|2021-03-18 16:50:00|14769.4|14767.4|14763.4|14761.4|14770.4|14768.4|14761.4|14759.4|102
1616086500000|2021-03-18 16:55:00|14762.9|14760.9|14749.4|14747.4|14764.9|14762.9|14743.9|14741.9|323
1616086800000|2021-03-18 17:00:00|14747.9|14745.9|14764.4|14762.4|14765.4|14763.4|14747.4|14745.4|230
1616087100000|2021-03-18 17:05:00|14763.9|14761.9|14758.9|14756.9|14766.4|14764.4|14758.4|14756.4|87
1616087400000|2021-03-18 17:10:00|14758.4|14756.4|14760.9|14758.9|14761.4|14759.4|14754.4|14752.4|148
1616087700000|2021-03-18 17:15:00|14760.4|14758.4|14763.4|14761.4|14764.4|14762.4|14755.9|14753.9|53
1616088000000|2021-03-18 17:20:00|14763.9|14761.9|14764.4|14762.4|14767.4|14765.4|14762.4|14760.4|84
1616088300000|2021-03-18 17:25:00|14764.9|14762.9|14766.4|14764.4|14768.4|14766.4|14763.4|14761.4|57
1616088600000|2021-03-18 17:30:00|14765.9|14763.9|14767.4|14765.4|14768.4|14766.4|14762.4|14760.4|162
1616088900000|2021-03-18 17:35:00|14766.9|14764.9|14773.4|14771.4|14775.4|14773.4|14766.4|14764.4|127
1616089200000|2021-03-18 17:40:00|14773.9|14771.9|14779.4|14777.4|14780.4|14778.4|14773.4|14771.4|149
1616089500000|2021-03-18 17:45:00|14778.9|14776.9|14779.4|14777.4|14780.4|14778.4|14775.4|14773.4|61
1616089800000|2021-03-18 17:50:00|14778.9|14776.9|14782.4|14780.4|14784.4|14782.4|14776.9|14774.9|183
1616090100000|2021-03-18 17:55:00|14782.9|14780.9|14781.9|14779.9|14783.9|14781.9|14779.9|14777.9|10
1616090400000|2021-03-18 18:00:00|14782.4|14780.4|14775.9|14773.9|14782.4|14780.4|14774.9|14772.9|40
1616090700000|2021-03-18 18:05:00|14775.4|14773.4|14773.9|14771.9|14778.9|14776.9|14773.4|14771.4|35
1616091000000|2021-03-18 18:10:00|14773.4|14771.4|14759.4|14757.4|14773.4|14771.4|14759.4|14757.4|70
1616091300000|2021-03-18 18:15:00|14758.9|14756.9|14745.9|14743.9|14758.9|14756.9|14743.4|14741.4|165
1616091600000|2021-03-18 18:20:00|14745.4|14743.4|14739.9|14737.9|14748.9|14746.9|14739.4|14737.4|159
1616091900000|2021-03-18 18:25:00|14739.4|14737.4|14730.4|14728.4|14741.9|14739.9|14729.4|14727.4|144
1616092200000|2021-03-18 18:30:00|14731.4|14729.4|14724.4|14722.4|14736.9|14734.9|14718.9|14716.9|162
1616092500000|2021-03-18 18:35:00|14724.9|14722.9|14714.9|14712.9|14725.4|14723.4|14711.4|14709.4|232
1616092800000|2021-03-18 18:40:00|14714.4|14712.4|14706.4|14704.4|14714.4|14712.4|14699.9|14697.9|236
1616093100000|2021-03-18 18:45:00|14706.9|14704.9|14724.4|14722.4|14725.4|14723.4|14701.9|14699.9|217
1616093400000|2021-03-18 18:50:00|14724.9|14722.9|14722.4|14720.4|14727.9|14725.9|14718.9|14716.9|191
1616093700000|2021-03-18 18:55:00|14722.9|14720.9|14727.4|14725.4|14728.9|14726.9|14721.9|14719.9|187
1616094000000|2021-03-18 19:00:00|14727.9|14725.9|14717.9|14715.9|14730.4|14728.4|14715.9|14713.9|71
1616094300000|2021-03-18 19:05:00|14717.4|14715.4|14716.9|14714.9|14718.4|14716.4|14707.4|14705.4|70
1616094600000|2021-03-18 19:10:00|14717.4|14715.4|14718.4|14716.4|14725.4|14723.4|14716.4|14714.4|54
1616094900000|2021-03-18 19:15:00|14717.9|14715.9|14710.9|14708.9|14718.9|14716.9|14708.4|14706.4|86
1616095200000|2021-03-18 19:20:00|14711.4|14709.4|14702.4|14700.4|14715.4|14713.4|14699.4|14697.4|137
1616095500000|2021-03-18 19:25:00|14702.9|14700.9|14716.4|14714.4|14716.9|14714.9|14699.9|14697.9|170
1616095800000|2021-03-18 19:30:00|14715.9|14713.9|14698.4|14696.4|14717.9|14715.9|14698.4|14696.4|116
1616096100000|2021-03-18 19:35:00|14698.9|14696.9|14695.9|14693.9|14704.9|14702.9|14695.4|14693.4|120
1616096400000|2021-03-18 19:40:00|14696.4|14694.4|14687.9|14685.9|14698.4|14696.4|14684.9|14682.9|170
1616096700000|2021-03-18 19:45:00|14688.4|14686.4|14680.9|14678.9|14690.9|14688.9|14677.4|14675.4|213
1616097000000|2021-03-18 19:50:00|14680.4|14678.4|14682.9|14680.9|14691.4|14689.4|14678.9|14676.9|146
1616097300000|2021-03-18 19:55:00|14683.4|14681.4|14683.4|14681.4|14694.4|14692.4|14681.9|14679.9|95
1616097600000|2021-03-18 20:00:00|14682.9|14680.9|14695.9|14693.9|14696.4|14694.4|14681.4|14679.4|55
1616097900000|2021-03-18 20:05:00|14695.4|14693.4|14699.4|14697.4|14707.4|14705.4|14695.4|14693.4|87
1616098200000|2021-03-18 20:10:00|14701.4|14699.4|14689.9|14687.9|14701.9|14699.9|14689.9|14687.9|61
1616098500000|2021-03-18 20:15:00|14690.9|14688.9|14688.4|14686.4|14690.9|14688.9|14682.4|14680.4|131
1616098800000|2021-03-18 20:20:00|14687.9|14685.9|14688.9|14686.9|14692.4|14690.4|14687.9|14685.9|26
1616099100000|2021-03-18 20:25:00|14689.4|14687.4|14689.4|14687.4|14689.4|14687.4|14685.4|14683.4|32
1616099400000|2021-03-18 20:30:00|14688.9|14686.9|14685.9|14683.9|14690.4|14688.4|14685.4|14683.4|39
1616099700000|2021-03-18 20:35:00|14685.4|14683.4|14686.4|14684.4|14688.4|14686.4|14683.9|14681.9|21
1616100000000|2021-03-18 20:40:00|14687.4|14685.4|14686.9|14684.9|14687.9|14685.9|14686.9|14684.9|12
1616100300000|2021-03-18 20:45:00|14686.4|14684.4|14681.9|14679.9|14692.4|14690.4|14680.9|14678.9|121
1616100600000|2021-03-18 20:50:00|14682.4|14680.4|14679.9|14677.9|14685.9|14683.9|14679.9|14677.9|90
1616100900000|2021-03-18 20:55:00|14680.4|14678.4|14685.4|14683.4|14691.9|14689.9|14678.9|14676.9|171
1616101200000|2021-03-18 21:00:00|14688|14683|14690.9|14685.9|14691|14686|14687.2|14682.2|15
1616101500000|2021-03-18 21:05:00|14690.8|14685.8|14691.6|14686.6|14691.6|14686.6|14690.4|14685.4|0
1616101800000|2021-03-18 21:10:00|14691.7|14686.7|14690.5|14685.5|14692.1|14687.1|14688.6|14683.6|0
1616102100000|2021-03-18 21:15:00|14690.2|14685.2|14692|14687|14692|14687|14690.2|14685.2|0
1616102400000|2021-03-18 21:20:00|14691.8|14686.8|14695.1|14690.1|14695.3|14690.3|14691.8|14686.8|0
1616102700000|2021-03-18 21:25:00|14695.5|14690.5|14698.6|14693.6|14699.3|14694.3|14695.4|14690.4|0
1616103000000|2021-03-18 21:30:00|14698.2|14693.2|14700.4|14695.4|14700.4|14695.4|14698.2|14693.2|0
1616103300000|2021-03-18 21:35:00|14700.6|14695.6|14699.2|14694.2|14700.6|14695.6|14699|14694|0
1616103600000|2021-03-18 21:40:00|14699|14694|14698.6|14693.6|14700|14695|14698.5|14693.5|0
1616103900000|2021-03-18 21:45:00|14698.8|14693.8|14699.4|14694.4|14699.4|14694.4|14698.4|14693.4|0
1616104200000|2021-03-18 21:50:00|14699.3|14694.3|14700|14695|14701.7|14696.7|14699.3|14694.3|0
1616104500000|2021-03-18 21:55:00|14699.8|14694.8|14698.2|14693.2|14700.7|14695.7|14698|14693|0
1616104800000|2021-03-18 22:00:00|14698.1|14693.1|14704.6|14699.6|14706.8|14701.8|14697.4|14692.4|0
1616105100000|2021-03-18 22:05:00|14705.5|14700.5|14702.4|14697.4|14708.4|14703.4|14699.9|14694.9|0
1616105400000|2021-03-18 22:10:00|14701.5|14696.5|14705.7|14700.7|14707.4|14702.4|14701.5|14696.5|0
1616105700000|2021-03-18 22:15:00|14706.6|14701.6|14708.8|14703.8|14711.4|14706.4|14705.7|14700.7|0
1616106000000|2021-03-18 22:20:00|14708|14703|14691.9|14686.9|14708.8|14703.8|14691.9|14686.9|0
1616106300000|2021-03-18 22:25:00|14691.1|14686.1|14692.8|14687.8|14695.2|14690.2|14684.2|14679.2|0
1616106600000|2021-03-18 22:30:00|14693.6|14688.6|14693.6|14688.6|14697.2|14692.2|14692.8|14687.8|0
1616106900000|2021-03-18 22:35:00|14694.4|14689.4|14687.3|14682.3|14694.4|14689.4|14685.7|14680.7|0
1616107200000|2021-03-18 22:40:00|14687.7|14682.7|14690.3|14685.3|14690.7|14685.7|14685.6|14680.6|0
1616107500000|2021-03-18 22:45:00|14689.9|14684.9|14685.3|14680.3|14693.7|14688.7|14683.6|14678.6|0
1616107800000|2021-03-18 22:50:00|14685.7|14680.7|14683.1|14678.1|14689.1|14684.1|14682.3|14677.3|0
1616108100000|2021-03-18 22:55:00|14682.7|14677.7|14676.4|14671.4|14683.7|14678.7|14676.4|14671.4|0
1616108400000|2021-03-18 23:00:00|14675.5|14670.5|14682.9|14677.9|14683.7|14678.7|14675.5|14670.5|0
1616108700000|2021-03-18 23:05:00|14683.7|14678.7|14683.7|14678.7|14687.2|14682.2|14682.8|14677.8|0
1616109000000|2021-03-18 23:10:00|14684.6|14679.6|14680.9|14675.9|14685.4|14680.4|14673.7|14668.7|0
1616109300000|2021-03-18 23:15:00|14680.1|14675.1|14686|14681|14686.8|14681.8|14677.5|14672.5|0
1616109600000|2021-03-18 23:20:00|14685.6|14680.6|14687.8|14682.8|14687.8|14682.8|14680.1|14675.1|0
1616109900000|2021-03-18 23:25:00|14687|14682|14696.1|14691.1|14697|14692|14684.4|14679.4|0
1616110200000|2021-03-18 23:30:00|14696.9|14691.9|14693.8|14688.8|14698.7|14693.7|14692.1|14687.1|0
1616110500000|2021-03-18 23:35:00|14694.2|14689.2|14692.9|14687.9|14694.7|14689.7|14692|14687|0
1616110800000|2021-03-18 23:40:00|14693.7|14688.7|14688.8|14683.8|14697.9|14692.9|14688.4|14683.4|0
1616111100000|2021-03-18 23:45:00|14689.2|14684.2|14688.1|14683.1|14690.4|14685.4|14684.5|14679.5|0
1616111400000|2021-03-18 23:50:00|14687.7|14682.7|14689.2|14684.2|14691.8|14686.8|14686|14681|0
1616111700000|2021-03-18 23:55:00|14689.6|14684.6|14690|14685|14695.2|14690.2|14688.3|14683.3|0
1616112000000|2021-03-19 00:00:00|14689.6|14684.6|14696.4|14691.4|14697.3|14692.3|14684.7|14679.7|0
1616112300000|2021-03-19 00:05:00|14697.3|14692.3|14707.3|14702.3|14707.3|14702.3|14695.5|14690.5|0
1616112600000|2021-03-19 00:10:00|14707.7|14702.7|14706.5|14701.5|14708.2|14703.2|14703.1|14698.1|0
1616112900000|2021-03-19 00:15:00|14706.9|14701.9|14691.9|14687.9|14707.3|14702.3|14686.9|14682.9|79
1616113200000|2021-03-19 00:20:00|14692.4|14688.4|14687.4|14683.4|14692.9|14688.9|14685.9|14681.9|18
1616113500000|2021-03-19 00:25:00|14686.4|14682.4|14702.4|14698.4|14703.4|14699.4|14686.4|14682.4|30
1616113800000|2021-03-19 00:30:00|14701.9|14697.9|14704.4|14700.4|14706.4|14702.4|14698.4|14694.4|48
1616114100000|2021-03-19 00:35:00|14701.9|14697.9|14698.9|14694.9|14703.9|14699.9|14697.9|14693.9|8
1616114400000|2021-03-19 00:40:00|14697.4|14693.4|14696.9|14692.9|14700.4|14696.4|14696.9|14692.9|8
1616114700000|2021-03-19 00:45:00|14696.4|14692.4|14699.4|14695.4|14699.9|14695.9|14696.4|14692.4|4
1616115000000|2021-03-19 00:50:00|14698.9|14694.9|14700.9|14696.9|14705.9|14701.9|14698.4|14694.4|20
1616115300000|2021-03-19 00:55:00|14700.4|14696.4|14700.9|14696.9|14700.9|14696.9|14699.9|14695.9|1
1616115600000|2021-03-19 01:00:00|14701.4|14697.4|14701.9|14697.9|14702.4|14698.4|14697.9|14693.9|10
1616115900000|2021-03-19 01:05:00|14702.4|14698.4|14704.9|14700.9|14708.4|14704.4|14701.9|14697.9|15
1616116200000|2021-03-19 01:10:00|14704.4|14700.4|14698.4|14694.4|14704.4|14700.4|14694.9|14690.9|26
1616116500000|2021-03-19 01:15:00|14697.9|14693.9|14701.9|14697.9|14701.9|14697.9|14693.9|14689.9|37
1616116800000|2021-03-19 01:20:00|14702.4|14698.4|14698.4|14694.4|14704.4|14700.4|14698.4|14694.4|21
1616117100000|2021-03-19 01:25:00|14695.9|14691.9|14694.9|14690.9|14696.9|14692.9|14692.9|14688.9|29
1616117400000|2021-03-19 01:30:00|14694.4|14690.4|14700.9|14696.9|14703.4|14699.4|14691.9|14687.9|32
1616117700000|2021-03-19 01:35:00|14700.4|14696.4|14705.4|14701.4|14705.9|14701.9|14699.9|14695.9|32
1616118000000|2021-03-19 01:40:00|14705.9|14701.9|14708.9|14704.9|14709.4|14705.4|14704.4|14700.4|41
1616118300000|2021-03-19 01:45:00|14708.4|14704.4|14708.4|14704.4|14711.4|14707.4|14706.9|14702.9|10
1616118600000|2021-03-19 01:50:00|14707.9|14703.9|14708.4|14704.4|14708.4|14704.4|14705.9|14701.9|14
1616118900000|2021-03-19 01:55:00|14707.9|14703.9|14709.9|14705.9|14711.4|14707.4|14706.9|14702.9|44
1616119200000|2021-03-19 02:00:00|14709.4|14705.4|14699.4|14695.4|14709.4|14705.4|14699.4|14695.4|15
1616119500000|2021-03-19 02:05:00|14698.9|14694.9|14695.4|14691.4|14699.4|14695.4|14695.4|14691.4|5
1616119800000|2021-03-19 02:10:00|14694.9|14690.9|14696.4|14692.4|14696.4|14692.4|14692.4|14688.4|24
1616120100000|2021-03-19 02:15:00|14694.4|14690.4|14689.4|14685.4|14696.4|14692.4|14689.4|14685.4|17
1616120400000|2021-03-19 02:20:00|14688.9|14684.9|14687.9|14683.9|14689.4|14685.4|14682.4|14678.4|43
1616120700000|2021-03-19 02:25:00|14688.4|14684.4|14691.4|14687.4|14692.4|14688.4|14687.9|14683.9|10
1616121000000|2021-03-19 02:30:00|14690.9|14686.9|14692.9|14688.9|14692.9|14688.9|14688.9|14684.9|12
1616121300000|2021-03-19 02:35:00|14691.9|14687.9|14693.9|14689.9|14694.9|14690.9|14691.9|14687.9|4
1616121600000|2021-03-19 02:40:00|14693.4|14689.4|14682.9|14678.9|14693.4|14689.4|14682.9|14678.9|51
1616121900000|2021-03-19 02:45:00|14683.4|14679.4|14691.4|14687.4|14691.4|14687.4|14682.9|14678.9|15
1616122200000|2021-03-19 02:50:00|14691.9|14687.9|14689.4|14685.4|14695.4|14691.4|14688.4|14684.4|17
1616122500000|2021-03-19 02:55:00|14689.9|14685.9|14689.4|14685.4|14691.4|14687.4|14687.4|14683.4|17
1616122800000|2021-03-19 03:00:00|14688.9|14684.9|14690.4|14686.4|14690.4|14686.4|14687.9|14683.9|13
1616123100000|2021-03-19 03:05:00|14689.9|14685.9|14687.9|14683.9|14689.9|14685.9|14685.9|14681.9|5
1616123400000|2021-03-19 03:10:00|14688.4|14684.4|14686.4|14682.4|14690.4|14686.4|14685.9|14681.9|11
1616123700000|2021-03-19 03:15:00|14686.9|14682.9|14689.9|14685.9|14689.9|14685.9|14684.4|14680.4|17
1616124000000|2021-03-19 03:20:00|14689.4|14685.4|14694.9|14690.9|14694.9|14690.9|14689.4|14685.4|8
1616124300000|2021-03-19 03:25:00|14695.4|14691.4|14695.4|14691.4|14696.9|14692.9|14694.4|14690.4|9
1616124600000|2021-03-19 03:30:00|14694.9|14690.9|14691.4|14687.4|14695.4|14691.4|14690.9|14686.9|21
1616124900000|2021-03-19 03:35:00|14691.9|14687.9|14693.9|14689.9|14695.9|14691.9|14691.9|14687.9|11
1616125200000|2021-03-19 03:40:00|14694.4|14690.4|14699.4|14695.4|14708.9|14704.9|14692.4|14688.4|59
1616125500000|2021-03-19 03:45:00|14698.9|14694.9|14692.9|14688.9|14700.4|14696.4|14691.4|14687.4|25
1616125800000|2021-03-19 03:50:00|14693.9|14689.9|14679.4|14675.4|14693.9|14689.9|14677.9|14673.9|34
1616126100000|2021-03-19 03:55:00|14679.9|14675.9|14675.4|14671.4|14681.4|14677.4|14668.9|14664.9|61
1616126400000|2021-03-19 04:00:00|14674.9|14670.9|14675.9|14671.9|14677.4|14673.4|14667.9|14663.9|46
1616126700000|2021-03-19 04:05:00|14675.4|14671.4|14683.4|14679.4|14684.9|14680.9|14669.4|14665.4|29
1616127000000|2021-03-19 04:10:00|14681.9|14677.9|14686.9|14682.9|14687.4|14683.4|14681.4|14677.4|14
1616127300000|2021-03-19 04:15:00|14687.4|14683.4|14690.9|14686.9|14696.4|14692.4|14685.4|14681.4|22
1616127600000|2021-03-19 04:20:00|14691.4|14687.4|14694.4|14690.4|14695.4|14691.4|14691.4|14687.4|12
1616127900000|2021-03-19 04:25:00|14694.9|14690.9|14694.4|14690.4|14694.9|14690.9|14693.4|14689.4|1
1616128200000|2021-03-19 04:30:00|14693.9|14689.9|14694.9|14690.9|14700.4|14696.4|14693.9|14689.9|28
1616128500000|2021-03-19 04:35:00|14695.4|14691.4|14692.4|14688.4|14695.4|14691.4|14690.4|14686.4|5
1616128800000|2021-03-19 04:40:00|14692.9|14688.9|14692.4|14688.4|14694.4|14690.4|14691.4|14687.4|5
1616129100000|2021-03-19 04:45:00|14692.9|14688.9|14691.9|14687.9|14692.9|14688.9|14691.4|14687.4|1
1616129400000|2021-03-19 04:50:00|14692.4|14688.4|14695.9|14691.9|14696.4|14692.4|14691.9|14687.9|15
1616129700000|2021-03-19 04:55:00|14695.4|14691.4|14695.4|14691.4|14696.9|14692.9|14693.9|14689.9|10
1616130000000|2021-03-19 05:00:00|14695.9|14691.9|14696.4|14692.4|14699.9|14695.9|14695.4|14691.4|38
1616130300000|2021-03-19 05:05:00|14696.9|14692.9|14695.9|14691.9|14699.4|14695.4|14695.4|14691.4|8
1616130600000|2021-03-19 05:10:00|14695.4|14691.4|14691.9|14687.9|14696.4|14692.4|14690.4|14686.4|4
1616130900000|2021-03-19 05:15:00|14692.4|14688.4|14688.9|14684.9|14692.9|14688.9|14685.9|14681.9|12
1616131200000|2021-03-19 05:20:00|14688.4|14684.4|14680.9|14676.9|14688.4|14684.4|14679.4|14675.4|20
1616131500000|2021-03-19 05:25:00|14681.4|14677.4|14681.9|14677.9|14682.9|14678.9|14679.4|14675.4|35
1616131800000|2021-03-19 05:30:00|14681.4|14677.4|14683.9|14679.9|14683.9|14679.9|14675.9|14671.9|30
1616132100000|2021-03-19 05:35:00|14683.4|14679.4|14684.9|14680.9|14688.4|14684.4|14682.4|14678.4|13
1616132400000|2021-03-19 05:40:00|14685.4|14681.4|14682.4|14678.4|14685.4|14681.4|14681.9|14677.9|19
1616132700000|2021-03-19 05:45:00|14682.9|14678.9|14686.9|14682.9|14687.4|14683.4|14682.9|14678.9|29
1616133000000|2021-03-19 05:50:00|14688.4|14684.4|14690.9|14686.9|14690.9|14686.9|14685.4|14681.4|20
1616133300000|2021-03-19 05:55:00|14690.4|14686.4|14693.4|14689.4|14695.4|14691.4|14687.9|14683.9|15
1616133600000|2021-03-19 06:00:00|14692.9|14688.9|14681.4|14677.4|14693.4|14689.4|14680.4|14676.4|78
1616133900000|2021-03-19 06:05:00|14680.9|14676.9|14676.4|14672.4|14680.9|14676.9|14674.9|14670.9|55
1616134200000|2021-03-19 06:10:00|14676.9|14672.9|14664.9|14660.9|14676.9|14672.9|14664.9|14660.9|108
1616134500000|2021-03-19 06:15:00|14665.4|14661.4|14666.4|14662.4|14667.9|14663.9|14663.4|14659.4|33
1616134800000|2021-03-19 06:20:00|14665.9|14661.9|14673.4|14669.4|14673.9|14669.9|14664.9|14660.9|27
1616135100000|2021-03-19 06:25:00|14673.9|14669.9|14674.9|14670.9|14675.9|14671.9|14671.4|14667.4|39
1616135400000|2021-03-19 06:30:00|14675.4|14671.4|14680.4|14676.4|14682.4|14678.4|14674.4|14670.4|62
1616135700000|2021-03-19 06:35:00|14679.9|14675.9|14678.4|14674.4|14679.9|14675.9|14674.4|14670.4|36
1616136000000|2021-03-19 06:40:00|14677.9|14673.9|14680.9|14676.9|14680.9|14676.9|14676.9|14672.9|48
1616136300000|2021-03-19 06:45:00|14682.4|14678.4|14687.4|14683.4|14687.9|14683.9|14681.4|14677.4|65
1616136600000|2021-03-19 06:50:00|14687.9|14683.9|14686.9|14682.9|14690.4|14686.4|14686.9|14682.9|40
1616136900000|2021-03-19 06:55:00|14687.4|14683.4|14686.9|14682.9|14689.9|14685.9|14686.4|14682.4|60
1616137200000|2021-03-19 07:00:00|14685.9|14683.9|14695.4|14693.4|14696.9|14694.9|14685.9|14683.9|341
1616137500000|2021-03-19 07:05:00|14695.9|14693.9|14699.4|14697.4|14702.9|14700.9|14694.9|14692.9|434
1616137800000|2021-03-19 07:10:00|14699.9|14697.9|14704.9|14702.9|14706.4|14704.4|14695.4|14693.4|261
1616138100000|2021-03-19 07:15:00|14705.4|14703.4|14711.4|14709.4|14713.9|14711.9|14703.4|14701.4|239
1616138400000|2021-03-19 07:20:00|14710.9|14708.9|14713.9|14711.9|14716.9|14714.9|14710.9|14708.9|153
1616138700000|2021-03-19 07:25:00|14714.4|14712.4|14708.9|14706.9|14716.9|14714.9|14707.9|14705.9|149
1616139000000|2021-03-19 07:30:00|14708.4|14706.4|14705.4|14703.4|14709.4|14707.4|14701.4|14699.4|324
1616139300000|2021-03-19 07:35:00|14704.9|14702.9|14697.4|14695.4|14706.4|14704.4|14695.9|14693.9|204
1616139600000|2021-03-19 07:40:00|14697.9|14695.9|14702.4|14700.4|14703.9|14701.9|14693.9|14691.9|216
1616139900000|2021-03-19 07:45:00|14703.4|14701.4|14707.4|14705.4|14708.4|14706.4|14702.9|14700.9|137
1616140200000|2021-03-19 07:50:00|14707.9|14705.9|14701.4|14699.4|14710.4|14708.4|14700.4|14698.4|266
1616140500000|2021-03-19 07:55:00|14701.9|14699.9|14698.9|14696.9|14711.4|14709.4|14697.9|14695.9|429
1616140800000|2021-03-19 08:00:00|14698.5|14697.3|14676|14674.8|14711.5|14710.3|14674.5|14673.3|1922
1616141100000|2021-03-19 08:05:00|14675.5|14674.3|14700.5|14699.3|14714|14712.8|14674|14672.8|1644
1616141400000|2021-03-19 08:10:00|14700|14698.8|14684.5|14683.3|14709.5|14708.3|14675.5|14674.3|1388
1616141700000|2021-03-19 08:15:00|14685|14683.8|14701|14699.8|14704|14702.8|14678|14676.8|1081
1616142000000|2021-03-19 08:20:00|14701.5|14700.3|14678|14676.8|14703|14701.8|14677.5|14676.3|1121
1616142300000|2021-03-19 08:25:00|14678.5|14677.3|14705|14703.8|14716.5|14715.3|14673|14671.8|1747
1616142600000|2021-03-19 08:30:00|14705.5|14704.3|14715.5|14714.3|14729.5|14728.3|14705|14703.8|1100
1616142900000|2021-03-19 08:35:00|14715|14713.8|14719|14717.8|14734|14732.8|14713|14711.8|776
1616143200000|2021-03-19 08:40:00|14718.5|14717.3|14713|14711.8|14726|14724.8|14709|14707.8|857
1616143500000|2021-03-19 08:45:00|14712.5|14711.3|14719|14717.8|14719.5|14718.3|14709.5|14708.3|530
1616143800000|2021-03-19 08:50:00|14719.5|14718.3|14731.5|14730.3|14738|14736.8|14719|14717.8|676
1616144100000|2021-03-19 08:55:00|14732|14730.8|14730.5|14729.3|14733|14731.8|14725.5|14724.3|477
1616144400000|2021-03-19 09:00:00|14730|14728.8|14720|14718.8|14734|14732.8|14715|14713.8|460
1616144700000|2021-03-19 09:05:00|14720.5|14719.3|14721.5|14720.3|14727|14725.8|14718|14716.8|367
1616145000000|2021-03-19 09:10:00|14721|14719.8|14732.5|14731.3|14735|14733.8|14720|14718.8|304
1616145300000|2021-03-19 09:15:00|14732|14730.8|14733.5|14732.3|14735|14733.8|14726|14724.8|331
1616145600000|2021-03-19 09:20:00|14734|14732.8|14735|14733.8|14737|14735.8|14725|14723.8|354
1616145900000|2021-03-19 09:25:00|14735.5|14734.3|14722|14720.8|14741|14739.8|14721|14719.8|413
1616146200000|2021-03-19 09:30:00|14721.5|14720.3|14731.5|14730.3|14735|14733.8|14721|14719.8|286
1616146500000|2021-03-19 09:35:00|14731|14729.8|14726.5|14725.3|14732|14730.8|14722.5|14721.3|256
1616146800000|2021-03-19 09:40:00|14726|14724.8|14722|14720.8|14728|14726.8|14721|14719.8|173
1616147100000|2021-03-19 09:45:00|14722.5|14721.3|14723|14721.8|14734|14732.8|14722|14720.8|272
1616147400000|2021-03-19 09:50:00|14722.5|14721.3|14724|14722.8|14730|14728.8|14722.5|14721.3|324
1616147700000|2021-03-19 09:55:00|14725|14723.8|14730.5|14729.3|14732|14730.8|14724.5|14723.3|256
1616148000000|2021-03-19 10:00:00|14731|14729.8|14728|14726.8|14735.5|14734.3|14727.5|14726.3|381
1616148300000|2021-03-19 10:05:00|14727.5|14726.3|14728.5|14727.3|14732|14730.8|14720.5|14719.3|360
1616148600000|2021-03-19 10:10:00|14729|14727.8|14708.5|14707.3|14729|14727.8|14705|14703.8|833
1616148900000|2021-03-19 10:15:00|14709|14707.8|14705.5|14704.3|14713|14711.8|14696|14694.8|838
1616149200000|2021-03-19 10:20:00|14706|14704.8|14707.5|14706.3|14711|14709.8|14699.5|14698.3|341
1616149500000|2021-03-19 10:25:00|14708|14706.8|14725|14723.8|14725|14723.8|14707|14705.8|343
1616149800000|2021-03-19 10:30:00|14724.5|14723.3|14726|14724.8|14729|14727.8|14718|14716.8|330
1616150100000|2021-03-19 10:35:00|14726.5|14725.3|14719.5|14718.3|14728.5|14727.3|14717|14715.8|296
1616150400000|2021-03-19 10:40:00|14720|14718.8|14725.5|14724.3|14726.5|14725.3|14719.5|14718.3|254
1616150700000|2021-03-19 10:45:00|14726|14724.8|14727|14725.8|14734|14732.8|14723.5|14722.3|545
1616151000000|2021-03-19 10:50:00|14726.5|14725.3|14725|14723.8|14748.5|14747.3|14724|14722.8|1150
1616151300000|2021-03-19 10:55:00|14725.5|14724.3|14711.5|14710.3|14728|14726.8|14709.5|14708.3|916
1616151600000|2021-03-19 11:00:00|14712|14710.8|14717|14715.8|14717|14715.8|14689|14687.8|975
1616151900000|2021-03-19 11:05:00|14716.5|14715.3|14708|14706.8|14719|14717.8|14703.5|14702.3|352
1616152200000|2021-03-19 11:10:00|14708.5|14707.3|14699.5|14698.3|14709.5|14708.3|14694|14692.8|496
1616152500000|2021-03-19 11:15:00|14699|14697.8|14696|14694.8|14703.5|14702.3|14694|14692.8|397
1616152800000|2021-03-19 11:20:00|14695.5|14694.3|14679.5|14678.3|14695.5|14694.3|14675.5|14674.3|513
1616153100000|2021-03-19 11:25:00|14679|14677.8|14683|14681.8|14684|14682.8|14674|14672.8|652
1616153400000|2021-03-19 11:30:00|14682|14680.8|14690.5|14689.3|14691|14689.8|14682|14680.8|339
1616153700000|2021-03-19 11:35:00|14691|14689.8|14692|14690.8|14692|14690.8|14684|14682.8|318
1616154000000|2021-03-19 11:40:00|14692.5|14691.3|14684|14682.8|14693.5|14692.3|14678|14676.8|603
1616154300000|2021-03-19 11:45:00|14683.5|14682.3|14682.5|14681.3|14689|14687.8|14682|14680.8|248
1616154600000|2021-03-19 11:50:00|14683|14681.8|14683|14681.8|14688|14686.8|14679|14677.8|295
1616154900000|2021-03-19 11:55:00|14683.5|14682.3|14684|14682.8|14687|14685.8|14682|14680.8|241
1616155200000|2021-03-19 12:00:00|14683.5|14682.3|14700.5|14699.3|14702|14700.8|14679.5|14678.3|2411
1616155500000|2021-03-19 12:05:00|14700|14698.8|14688.5|14687.3|14701|14699.8|14687.5|14686.3|609
1616155800000|2021-03-19 12:10:00|14689|14687.8|14685|14683.8|14692|14690.8|14683.5|14682.3|348
1616156100000|2021-03-19 12:15:00|14684.5|14683.3|14693|14691.8|14694|14692.8|14684|14682.8|254
1616156400000|2021-03-19 12:20:00|14692.5|14691.3|14689|14687.8|14693|14691.8|14684.5|14683.3|215
1616156700000|2021-03-19 12:25:00|14688.5|14687.3|14678.5|14677.3|14689|14687.8|14674|14672.8|285
1616157000000|2021-03-19 12:30:00|14678|14676.8|14688.5|14687.3|14693.5|14692.3|14678|14676.8|342
1616157300000|2021-03-19 12:35:00|14689|14687.8|14692.5|14691.3|14694|14692.8|14685|14683.8|156
1616157600000|2021-03-19 12:40:00|14691.9|14690.7|14698.4|14697.2|14698.9|14697.7|14690.4|14689.2|192
1616157900000|2021-03-19 12:45:00|14698.9|14697.7|14697.9|14696.7|14702.4|14701.2|14696.4|14695.2|186
1616158200000|2021-03-19 12:50:00|14697.4|14696.2|14698.9|14697.7|14700.4|14699.2|14695.4|14694.2|157
1616158500000|2021-03-19 12:55:00|14698.4|14697.2|14697.9|14696.7|14703.9|14702.7|14697.4|14696.2|102
1616158800000|2021-03-19 13:00:00|14697.4|14696.2|14690.9|14689.7|14697.9|14696.7|14664.9|14663.7|1698
1616159100000|2021-03-19 13:05:00|14690.4|14689.2|14675.4|14674.2|14696.4|14695.2|14674.4|14673.2|497
1616159400000|2021-03-19 13:10:00|14675.9|14674.7|14658.4|14657.2|14676.9|14675.7|14656.9|14655.7|839
1616159700000|2021-03-19 13:15:00|14659.4|14658.2|14656.9|14655.7|14669.9|14668.7|14654.4|14653.2|952
1616160000000|2021-03-19 13:20:00|14656.4|14655.2|14637.9|14636.7|14657.9|14656.7|14635.4|14634.2|772
1616160300000|2021-03-19 13:25:00|14637.4|14636.2|14624.4|14623.2|14637.9|14636.7|14623.9|14622.7|800
1616160600000|2021-03-19 13:30:00|14623.9|14622.7|14619.9|14618.7|14637.4|14636.2|14619.4|14618.2|1029
1616160900000|2021-03-19 13:35:00|14620.4|14619.2|14605.4|14604.2|14629.4|14628.2|14603.9|14602.7|1325
1616161200000|2021-03-19 13:40:00|14604.9|14603.7|14584.4|14583.2|14607.4|14606.2|14571.4|14570.2|1660
1616161500000|2021-03-19 13:45:00|14583.4|14582.2|14570.9|14569.7|14591.4|14590.2|14561.4|14560.2|1238
1616161800000|2021-03-19 13:50:00|14570.4|14569.2|14592.9|14591.7|14606.4|14605.2|14569.9|14568.7|1354
1616162100000|2021-03-19 13:55:00|14592.4|14591.2|14590.9|14589.7|14596.4|14595.2|14575.4|14574.2|729
1616162400000|2021-03-19 14:00:00|14590.4|14589.2|14575.4|14574.2|14595.9|14594.7|14569.9|14568.7|657
1616162700000|2021-03-19 14:05:00|14574.9|14573.7|14588.4|14587.2|14588.9|14587.7|14565.4|14564.2|692
1616163000000|2021-03-19 14:10:00|14589.4|14588.2|14592.9|14591.7|14594.4|14593.2|14579.9|14578.7|521
1616163300000|2021-03-19 14:15:00|14592.4|14591.2|14612.4|14611.2|14612.4|14611.2|14588.9|14587.7|534
1616163600000|2021-03-19 14:20:00|14611.9|14610.7|14627.4|14626.2|14629.4|14628.2|14609.9|14608.7|1292
1616163900000|2021-03-19 14:25:00|14627.9|14626.7|14629.4|14628.2|14630.4|14629.2|14622.4|14621.2|567
1616164200000|2021-03-19 14:30:00|14630.4|14629.2|14612.9|14611.7|14636.4|14635.2|14607.9|14606.7|833
1616164500000|2021-03-19 14:35:00|14612.4|14611.2|14627.4|14626.2|14627.4|14626.2|14604.4|14603.2|523
1616164800000|2021-03-19 14:40:00|14626.9|14625.7|14636.9|14635.7|14642.4|14641.2|14623.4|14622.2|408
1616165100000|2021-03-19 14:45:00|14637.4|14636.2|14628.9|14627.7|14640.9|14639.7|14628.9|14627.7|442
1616165400000|2021-03-19 14:50:00|14629.4|14628.2|14641.9|14640.7|14644.4|14643.2|14628.9|14627.7|378
1616165700000|2021-03-19 14:55:00|14641.4|14640.2|14645.4|14644.2|14645.4|14644.2|14630.4|14629.2|349
1616166000000|2021-03-19 15:00:00|14644.9|14643.7|14637.4|14636.2|14652.4|14651.2|14637.4|14636.2|436
1616166300000|2021-03-19 15:05:00|14636.4|14635.2|14627.4|14626.2|14645.4|14644.2|14624.9|14623.7|430
1616166600000|2021-03-19 15:10:00|14626.8|14625.6|14619.8|14618.6|14632.8|14631.6|14615.8|14614.6|402
1616166900000|2021-03-19 15:15:00|14619.3|14618.1|14622.8|14621.6|14625.3|14624.1|14615.3|14614.1|432
1616167200000|2021-03-19 15:20:00|14622.3|14621.1|14605.8|14604.6|14622.8|14621.6|14604.3|14603.1|328
1616167500000|2021-03-19 15:25:00|14605.3|14604.1|14598.3|14597.1|14607.3|14606.1|14592.8|14591.6|512
1616167800000|2021-03-19 15:30:00|14597.8|14596.6|14613.3|14612.1|14613.8|14612.6|14593.8|14592.6|430
1616168100000|2021-03-19 15:35:00|14613.8|14612.6|14614.8|14613.6|14615.8|14614.6|14606.8|14605.6|307
1616168400000|2021-03-19 15:40:00|14615.3|14614.1|14632.8|14631.6|14633.8|14632.6|14614.8|14613.6|343
1616168700000|2021-03-19 15:45:00|14633.3|14632.1|14637.8|14636.6|14640.3|14639.1|14630.8|14629.6|296
1616169000000|2021-03-19 15:50:00|14637.3|14636.1|14644.8|14643.6|14648.8|14647.6|14632.8|14631.6|522
1616169300000|2021-03-19 15:55:00|14644.3|14643.1|14646.3|14645.1|14649.8|14648.6|14641.8|14640.6|311
1616169600000|2021-03-19 16:00:00|14645.8|14644.6|14657.8|14656.6|14661.8|14660.6|14645.8|14644.6|387
1616169900000|2021-03-19 16:05:00|14657.3|14656.1|14652.3|14651.1|14657.8|14656.6|14648.8|14647.6|391
1616170200000|2021-03-19 16:10:00|14651.8|14650.6|14646.3|14645.1|14652.3|14651.1|14645.8|14644.6|339
1616170500000|2021-03-19 16:15:00|14645.8|14644.6|14645.3|14644.1|14652.8|14651.6|14642.8|14641.6|309
1616170800000|2021-03-19 16:20:00|14644.8|14643.6|14648.3|14647.1|14655.8|14654.6|14643.3|14642.1|363
1616171100000|2021-03-19 16:25:00|14648.8|14647.6|14642.8|14641.6|14650.8|14649.6|14642.8|14641.6|751
1616171400000|2021-03-19 16:30:00|14641.8|14640.6|14628.7|14626.7|14651.2|14649.2|14622.2|14620.2|1632
1616171700000|2021-03-19 16:35:00|14627.2|14625.2|14606.2|14604.2|14627.2|14625.2|14602.7|14600.7|1470
1616172000000|2021-03-19 16:40:00|14605.7|14603.7|14628.2|14626.2|14629.2|14627.2|14604.2|14602.2|449
1616172300000|2021-03-19 16:45:00|14629.2|14627.2|14630.2|14628.2|14632.2|14630.2|14623.7|14621.7|227
1616172600000|2021-03-19 16:50:00|14630.7|14628.7|14631.2|14629.2|14632.7|14630.7|14626.7|14624.7|605
1616172900000|2021-03-19 16:55:00|14630.7|14628.7|14636.2|14634.2|14637.2|14635.2|14628.2|14626.2|207
1616173200000|2021-03-19 17:00:00|14636.7|14634.7|14627.7|14625.7|14637.7|14635.7|14626.2|14624.2|126
1616173500000|2021-03-19 17:05:00|14628.2|14626.2|14628.7|14626.7|14628.7|14626.7|14618.2|14616.2|103
1616173800000|2021-03-19 17:10:00|14628.2|14626.2|14632.2|14630.2|14632.7|14630.7|14624.7|14622.7|134
1616174100000|2021-03-19 17:15:00|14631.7|14629.7|14632.2|14630.2|14636.7|14634.7|14628.2|14626.2|115
1616174400000|2021-03-19 17:20:00|14631.7|14629.7|14633.2|14631.2|14633.2|14631.2|14629.7|14627.7|80
1616174700000|2021-03-19 17:25:00|14632.7|14630.7|14635.2|14633.2|14636.2|14634.2|14630.7|14628.7|70
1616175000000|2021-03-19 17:30:00|14635.7|14633.7|14630.7|14628.7|14636.2|14634.2|14629.2|14627.2|82
1616175300000|2021-03-19 17:35:00|14631.2|14629.2|14631.2|14629.2|14631.7|14629.7|14626.2|14624.2|80
1616175600000|2021-03-19 17:40:00|14631.7|14629.7|14631.7|14629.7|14633.2|14631.2|14629.7|14627.7|17
1616175900000|2021-03-19 17:45:00|14632.2|14630.2|14637.2|14635.2|14637.7|14635.7|14631.7|14629.7|49
1616176200000|2021-03-19 17:50:00|14636.7|14634.7|14635.2|14633.2|14638.7|14636.7|14635.2|14633.2|43
1616176500000|2021-03-19 17:55:00|14635.7|14633.7|14638.2|14636.2|14638.2|14636.2|14630.2|14628.2|155
1616176800000|2021-03-19 18:00:00|14638.7|14636.7|14639.2|14637.2|14643.2|14641.2|14637.2|14635.2|61
1616177100000|2021-03-19 18:05:00|14638.7|14636.7|14630.2|14628.2|14641.7|14639.7|14629.2|14627.2|90
1616177400000|2021-03-19 18:10:00|14629.7|14627.7|14637.2|14635.2|14637.7|14635.7|14627.2|14625.2|46
1616177700000|2021-03-19 18:15:00|14637.7|14635.7|14628.7|14626.7|14638.2|14636.2|14626.2|14624.2|57
1616178000000|2021-03-19 18:20:00|14629.2|14627.2|14632.2|14630.2|14633.7|14631.7|14624.2|14622.2|233
1616178300000|2021-03-19 18:25:00|14631.7|14629.7|14638.7|14636.7|14639.2|14637.2|14631.7|14629.7|80
1616178600000|2021-03-19 18:30:00|14639.2|14637.2|14638.7|14636.7|14640.7|14638.7|14637.2|14635.2|62
1616178900000|2021-03-19 18:35:00|14639.2|14637.2|14639.2|14637.2|14642.2|14640.2|14637.2|14635.2|61
1616179200000|2021-03-19 18:40:00|14640.2|14638.2|14641.2|14639.2|14642.2|14640.2|14639.2|14637.2|50
1616179500000|2021-03-19 18:45:00|14641.7|14639.7|14642.7|14640.7|14644.2|14642.2|14639.2|14637.2|49
1616179800000|2021-03-19 18:50:00|14643.2|14641.2|14636.7|14634.7|14643.7|14641.7|14635.7|14633.7|83
1616180100000|2021-03-19 18:55:00|14637.2|14635.2|14640.2|14638.2|14640.7|14638.7|14634.2|14632.2|212
1616180400000|2021-03-19 19:00:00|14640.7|14638.7|14632.2|14630.2|14642.7|14640.7|14631.7|14629.7|63
1616180700000|2021-03-19 19:05:00|14632.7|14630.7|14633.7|14631.7|14638.2|14636.2|14631.2|14629.2|41
1616181000000|2021-03-19 19:10:00|14633.2|14631.2|14633.2|14631.2|14638.7|14636.7|14633.2|14631.2|40
1616181300000|2021-03-19 19:15:00|14633.7|14631.7|14632.2|14630.2|14637.2|14635.2|14630.7|14628.7|36
1616181600000|2021-03-19 19:20:00|14631.7|14629.7|14630.2|14628.2|14634.2|14632.2|14627.7|14625.7|54
1616181900000|2021-03-19 19:25:00|14629.7|14627.7|14633.2|14631.2|14633.2|14631.2|14627.2|14625.2|38
1616182200000|2021-03-19 19:30:00|14632.7|14630.7|14637.2|14635.2|14637.2|14635.2|14629.7|14627.7|50
1616182500000|2021-03-19 19:35:00|14637.7|14635.7|14639.7|14637.7|14646.2|14644.2|14635.7|14633.7|118
1616182800000|2021-03-19 19:40:00|14640.2|14638.2|14641.2|14639.2|14644.2|14642.2|14640.2|14638.2|37
1616183100000|2021-03-19 19:45:00|14640.7|14638.7|14636.7|14634.7|14645.2|14643.2|14632.7|14630.7|96
1616183400000|2021-03-19 19:50:00|14636.2|14634.2|14630.7|14628.7|14643.7|14641.7|14627.7|14625.7|171
1616183700000|2021-03-19 19:55:00|14630.2|14628.2|14620.2|14618.2|14631.7|14629.7|14618.2|14616.2|263
1616184000000|2021-03-19 20:00:00|14620.7|14618.7|14624.2|14622.2|14625.2|14623.2|14619.7|14617.7|58
1616184300000|2021-03-19 20:05:00|14623.7|14621.7|14626.2|14624.2|14627.2|14625.2|14619.7|14617.7|85
1616184600000|2021-03-19 20:10:00|14626.7|14624.7|14622.2|14620.2|14626.7|14624.7|14622.2|14620.2|39
1616184900000|2021-03-19 20:15:00|14621.7|14619.7|14622.2|14620.2|14624.2|14622.2|14621.2|14619.2|39
1616185200000|2021-03-19 20:20:00|14622.7|14620.7|14625.2|14623.2|14625.2|14623.2|14622.7|14620.7|9
1616185500000|2021-03-19 20:25:00|14624.7|14622.7|14623.7|14621.7|14625.2|14623.2|14623.7|14621.7|11
1616185800000|2021-03-19 20:30:00|14624.2|14622.2|14628.2|14626.2|14628.2|14626.2|14622.2|14620.2|30
1616186100000|2021-03-19 20:35:00|14629.2|14627.2|14625.7|14623.7|14629.2|14627.2|14625.7|14623.7|27
1616186400000|2021-03-19 20:40:00|14626.2|14624.2|14628.7|14626.7|14628.7|14626.7|14624.7|14622.7|25
1616186700000|2021-03-19 20:45:00|14629.2|14627.2|14632.7|14630.7|14633.2|14631.2|14629.2|14627.2|36
1616187000000|2021-03-19 20:50:00|14633.2|14631.2|14629.2|14627.2|14633.7|14631.7|14627.2|14625.2|36
1616187300000|2021-03-19 20:55:00|14628.7|14626.7|14633.2|14631.2|14634.7|14632.7|14621.7|14619.7|131
1616187600000|2021-03-19 21:00:00|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|14634.7|14629.7|10
1616364000000|2021-03-21 22:00:00|14603.8|14598.8|14612.5|14607.5|14612.5|14607.5|14603.8|14598.8|0
1616364300000|2021-03-21 22:05:00|14613.4|14608.4|14621.2|14616.2|14623.1|14618.1|14613.3|14608.3|0
1616364600000|2021-03-21 22:10:00|14620.4|14615.4|14608.7|14603.7|14621.2|14616.2|14607|14602|0
1616364900000|2021-03-21 22:15:00|14608.3|14603.3|14610.4|14605.4|14612.9|14607.9|14606.9|14601.9|0
1616365200000|2021-03-21 22:20:00|14609.6|14604.6|14603.9|14598.9|14610.3|14605.3|14602.6|14597.6|0
1616365500000|2021-03-21 22:25:00|14604.7|14599.7|14611.6|14606.6|14613.6|14608.6|14604.7|14599.7|0
1616365800000|2021-03-21 22:30:00|14612.5|14607.5|14609.7|14604.7|14614.1|14609.1|14607.4|14602.4|0
1616366100000|2021-03-21 22:35:00|14610.6|14605.6|14609.2|14604.2|14613.1|14608.1|14608.5|14603.5|0
1616366400000|2021-03-21 22:40:00|14610|14605|14618.8|14613.8|14619.6|14614.6|14610|14605|0
1616366700000|2021-03-21 22:45:00|14619.6|14614.6|14618.9|14613.9|14622.1|14617.1|14618.9|14613.9|0
1616367000000|2021-03-21 22:50:00|14618.1|14613.1|14616.6|14611.6|14618.1|14613.1|14615.3|14610.3|0
1616367300000|2021-03-21 22:55:00|14616.5|14611.5|14619.1|14614.1|14619.1|14614.1|14616.5|14611.5|0
1616367600000|2021-03-21 23:00:00|14619.9|14614.9|14624.4|14619.4|14625.5|14620.5|14618.7|14613.7|0
1616367900000|2021-03-21 23:05:00|14624.5|14619.5|14620|14615|14625.8|14620.8|14619.1|14614.1|0
1616368200000|2021-03-21 23:10:00|14619.6|14614.6|14624.3|14619.3|14624.7|14619.7|14617.5|14612.5|0
1616368500000|2021-03-21 23:15:00|14623.9|14618.9|14624.8|14619.8|14624.8|14619.8|14622.2|14617.2|0
1616368800000|2021-03-21 23:20:00|14624|14619|14628.1|14623.1|14630.7|14625.7|14624|14619|0
1616369100000|2021-03-21 23:25:00|14627.7|14622.7|14632.9|14627.9|14632.9|14627.9|14626.4|14621.4|0
1616369400000|2021-03-21 23:30:00|14632.1|14627.1|14630.7|14625.7|14632.9|14627.9|14629|14624|0
1616369700000|2021-03-21 23:35:00|14631.1|14626.1|14633.9|14628.9|14635.5|14630.5|14624.6|14619.6|0
1616370000000|2021-03-21 23:40:00|14633.1|14628.1|14633.1|14628.1|14634.3|14629.3|14630.5|14625.5|0
1616370300000|2021-03-21 23:45:00|14632.2|14627.2|14624.5|14619.5|14633.1|14628.1|14624.5|14619.5|0
1616370600000|2021-03-21 23:50:00|14625.4|14620.4|14622.4|14617.4|14626.2|14621.2|14621|14616|0
1616370900000|2021-03-21 23:55:00|14622|14617|14627.1|14622.1|14628.4|14623.4|14620.7|14615.7|0
1616371200000|2021-03-22 00:00:00|14627.5|14622.5|14626.6|14621.6|14629.3|14624.3|14618.8|14613.8|0
1616371500000|2021-03-22 00:05:00|14626.1|14621.1|14620.2|14615.2|14627.7|14622.7|14618.4|14613.4|0
1616371800000|2021-03-22 00:10:00|14619.4|14614.4|14620.3|14615.3|14628.7|14623.7|14618.2|14613.2|0
1616372100000|2021-03-22 00:15:00|14620.7|14615.7|14616.7|14612.7|14620.7|14615.7|14602.2|14598.2|64
1616372400000|2021-03-22 00:20:00|14612.7|14608.7|14607.7|14603.7|14613.2|14609.2|14605.2|14601.2|22
1616372700000|2021-03-22 00:25:00|14607.2|14603.2|14603.2|14599.2|14607.2|14603.2|14598.2|14594.2|14
1616373000000|2021-03-22 00:30:00|14602.7|14598.7|14594.7|14590.7|14602.7|14598.7|14594.7|14590.7|21
1616373300000|2021-03-22 00:35:00|14594.2|14590.2|14602.7|14598.7|14602.7|14598.7|14592.7|14588.7|18
1616373600000|2021-03-22 00:40:00|14602.2|14598.2|14598.7|14594.7|14602.2|14598.2|14595.2|14591.2|18
1616373900000|2021-03-22 00:45:00|14598.2|14594.2|14596.2|14592.2|14599.2|14595.2|14592.7|14588.7|16
1616374200000|2021-03-22 00:50:00|14596.7|14592.7|14600.2|14596.2|14601.7|14597.7|14595.7|14591.7|15
1616374500000|2021-03-22 00:55:00|14600.7|14596.7|14591.2|14587.2|14600.7|14596.7|14591.2|14587.2|11
1616374800000|2021-03-22 01:00:00|14590.7|14586.7|14592.7|14588.7|14594.2|14590.2|14589.7|14585.7|11
1616375100000|2021-03-22 01:05:00|14593.2|14589.2|14593.2|14589.2|14597.7|14593.7|14592.2|14588.2|6
1616375400000|2021-03-22 01:10:00|14593.7|14589.7|14579.7|14575.7|14593.7|14589.7|14579.2|14575.2|24
1616375700000|2021-03-22 01:15:00|14580.2|14576.2|14573.2|14569.2|14582.2|14578.2|14571.2|14567.2|36
1616376000000|2021-03-22 01:20:00|14572.7|14568.7|14572.2|14568.2|14577.2|14573.2|14571.2|14567.2|26
1616376300000|2021-03-22 01:25:00|14571.7|14567.7|14577.2|14573.2|14580.2|14576.2|14571.2|14567.2|36
1616376600000|2021-03-22 01:30:00|14576.7|14572.7|14578.7|14574.7|14580.2|14576.2|14576.2|14572.2|11
1616376900000|2021-03-22 01:35:00|14579.2|14575.2|14591.7|14587.7|14591.7|14587.7|14579.2|14575.2|22
1616377200000|2021-03-22 01:40:00|14591.2|14587.2|14598.2|14594.2|14599.2|14595.2|14591.2|14587.2|40
1616377500000|2021-03-22 01:45:00|14599.2|14595.2|14612.2|14608.2|14615.2|14611.2|14599.2|14595.2|79
1616377800000|2021-03-22 01:50:00|14613.2|14609.2|14613.2|14609.2|14616.2|14612.2|14608.7|14604.7|25
1616378100000|2021-03-22 01:55:00|14613.7|14609.7|14618.7|14614.7|14624.2|14620.2|14613.7|14609.7|44
1616378400000|2021-03-22 02:00:00|14618.2|14614.2|14607.7|14603.7|14620.2|14616.2|14607.2|14603.2|18
1616378700000|2021-03-22 02:05:00|14606.2|14602.2|14605.2|14601.2|14609.2|14605.2|14604.2|14600.2|29
1616379000000|2021-03-22 02:10:00|14605.7|14601.7|14608.2|14604.2|14609.2|14605.2|14604.2|14600.2|30
1616379300000|2021-03-22 02:15:00|14609.2|14605.2|14606.2|14602.2|14610.2|14606.2|14604.2|14600.2|18
1616379600000|2021-03-22 02:20:00|14606.7|14602.7|14606.2|14602.2|14608.2|14604.2|14606.2|14602.2|5
1616379900000|2021-03-22 02:25:00|14605.7|14601.7|14602.2|14598.2|14605.7|14601.7|14601.2|14597.2|24
1616380200000|2021-03-22 02:30:00|14601.7|14597.7|14598.7|14594.7|14606.7|14602.7|14596.2|14592.2|30
1616380500000|2021-03-22 02:35:00|14599.2|14595.2|14592.7|14588.7|14600.7|14596.7|14591.2|14587.2|18
1616380800000|2021-03-22 02:40:00|14593.7|14589.7|14582.7|14578.7|14593.7|14589.7|14580.2|14576.2|48
1616381100000|2021-03-22 02:45:00|14583.2|14579.2|14582.2|14578.2|14583.2|14579.2|14577.7|14573.7|42
1616381400000|2021-03-22 02:50:00|14582.7|14578.7|14587.2|14583.2|14588.2|14584.2|14581.7|14577.7|40
1616381700000|2021-03-22 02:55:00|14586.7|14582.7|14589.7|14585.7|14590.2|14586.2|14583.7|14579.7|31
1616382000000|2021-03-22 03:00:00|14589.2|14585.2|14586.7|14582.7|14589.7|14585.7|14585.2|14581.2|35
1616382300000|2021-03-22 03:05:00|14587.2|14583.2|14590.7|14586.7|14591.7|14587.7|14583.7|14579.7|31
1616382600000|2021-03-22 03:10:00|14591.2|14587.2|14589.2|14585.2|14592.2|14588.2|14588.7|14584.7|14
1616382900000|2021-03-22 03:15:00|14589.7|14585.7|14590.7|14586.7|14591.7|14587.7|14589.7|14585.7|10
1616383200000|2021-03-22 03:20:00|14591.2|14587.2|14590.2|14586.2|14591.7|14587.7|14587.7|14583.7|8
1616383500000|2021-03-22 03:25:00|14590.7|14586.7|14589.7|14585.7|14594.7|14590.7|14589.2|14585.2|21
1616383800000|2021-03-22 03:30:00|14590.2|14586.2|14588.2|14584.2|14595.7|14591.7|14587.2|14583.2|27
1616384100000|2021-03-22 03:35:00|14587.7|14583.7|14588.7|14584.7|14590.2|14586.2|14587.2|14583.2|3
1616384400000|2021-03-22 03:40:00|14589.7|14585.7|14589.7|14585.7|14591.7|14587.7|14589.2|14585.2|8
1616384700000|2021-03-22 03:45:00|14590.2|14586.2|14587.2|14583.2|14590.7|14586.7|14586.2|14582.2|5
1616385000000|2021-03-22 03:50:00|14588.2|14584.2|14583.7|14579.7|14589.2|14585.2|14583.2|14579.2|9
1616385300000|2021-03-22 03:55:00|14583.2|14579.2|14584.2|14580.2|14586.2|14582.2|14582.7|14578.7|12
1616385600000|2021-03-22 04:00:00|14585.7|14581.7|14584.2|14580.2|14586.2|14582.2|14584.2|14580.2|4
1616385900000|2021-03-22 04:05:00|14584.7|14580.7|14584.7|14580.7|14584.7|14580.7|14582.7|14578.7|1
1616386200000|2021-03-22 04:10:00|14585.2|14581.2|14590.7|14586.7|14590.7|14586.7|14585.2|14581.2|15
1616386500000|2021-03-22 04:15:00|14591.2|14587.2|14594.7|14590.7|14594.7|14590.7|14591.2|14587.2|17
1616386800000|2021-03-22 04:20:00|14595.2|14591.2|14605.7|14601.7|14608.2|14604.2|14594.7|14590.7|43
1616387100000|2021-03-22 04:25:00|14606.2|14602.2|14603.7|14599.7|14608.2|14604.2|14603.2|14599.2|13
1616387400000|2021-03-22 04:30:00|14603.2|14599.2|14602.2|14598.2|14606.2|14602.2|14602.2|14598.2|20
1616387700000|2021-03-22 04:35:00|14602.7|14598.7|14603.2|14599.2|14604.7|14600.7|14602.2|14598.2|2
1616388000000|2021-03-22 04:40:00|14602.7|14598.7|14596.2|14592.2|14602.7|14598.7|14595.2|14591.2|33
1616388300000|2021-03-22 04:45:00|14595.7|14591.7|14597.2|14593.2|14598.7|14594.7|14594.7|14590.7|10
1616388600000|2021-03-22 04:50:00|14597.7|14593.7|14595.7|14591.7|14597.7|14593.7|14593.2|14589.2|7
1616388900000|2021-03-22 04:55:00|14595.2|14591.2|14590.2|14586.2|14596.7|14592.7|14589.7|14585.7|10
1616389200000|2021-03-22 05:00:00|14589.2|14585.2|14594.7|14590.7|14594.7|14590.7|14587.7|14583.7|28
1616389500000|2021-03-22 05:05:00|14595.7|14591.7|14594.2|14590.2|14598.7|14594.7|14590.2|14586.2|33
1616389800000|2021-03-22 05:10:00|14594.7|14590.7|14597.7|14593.7|14598.2|14594.2|14591.2|14587.2|51
1616390100000|2021-03-22 05:15:00|14598.2|14594.2|14594.2|14590.2|14599.7|14595.7|14592.2|14588.2|39
1616390400000|2021-03-22 05:20:00|14594.7|14590.7|14594.2|14590.2|14595.2|14591.2|14592.2|14588.2|36
1616390700000|2021-03-22 05:25:00|14593.7|14589.7|14593.2|14589.2|14598.7|14594.7|14593.2|14589.2|11
1616391000000|2021-03-22 05:30:00|14592.7|14588.7|14601.2|14597.2|14601.7|14597.7|14589.2|14585.2|24
1616391300000|2021-03-22 05:35:00|14601.7|14597.7|14603.2|14599.2|14603.7|14599.7|14600.7|14596.7|9
1616391600000|2021-03-22 05:40:00|14602.7|14598.7|14598.2|14594.2|14602.7|14598.7|14597.2|14593.2|8
1616391900000|2021-03-22 05:45:00|14598.7|14594.7|14602.2|14598.2|14603.2|14599.2|14597.7|14593.7|19
1616392200000|2021-03-22 05:50:00|14602.7|14598.7|14603.2|14599.2|14604.2|14600.2|14601.2|14597.2|8
1616392500000|2021-03-22 05:55:00|14602.7|14598.7|14594.7|14590.7|14604.2|14600.2|14592.7|14588.7|28
1616392800000|2021-03-22 06:00:00|14595.2|14591.2|14594.2|14590.2|14596.2|14592.2|14590.7|14586.7|25
1616393100000|2021-03-22 06:05:00|14594.7|14590.7|14592.7|14588.7|14599.2|14595.2|14592.2|14588.2|17
1616393400000|2021-03-22 06:10:00|14592.2|14588.2|14592.2|14588.2|14593.7|14589.7|14589.7|14585.7|20
1616393700000|2021-03-22 06:15:00|14591.7|14587.7|14592.7|14588.7|14593.7|14589.7|14591.7|14587.7|8
1616394000000|2021-03-22 06:20:00|14592.2|14588.2|14597.2|14593.2|14597.2|14593.2|14592.2|14588.2|24
1616394300000|2021-03-22 06:25:00|14597.7|14593.7|14597.7|14593.7|14599.2|14595.2|14593.7|14589.7|16
1616394600000|2021-03-22 06:30:00|14597.2|14593.2|14591.7|14587.7|14597.2|14593.2|14589.7|14585.7|30
1616394900000|2021-03-22 06:35:00|14591.2|14587.2|14600.7|14596.7|14601.7|14597.7|14589.7|14585.7|54
1616395200000|2021-03-22 06:40:00|14601.2|14597.2|14595.7|14591.7|14602.7|14598.7|14595.7|14591.7|38
1616395500000|2021-03-22 06:45:00|14596.2|14592.2|14589.7|14585.7|14596.7|14592.7|14588.2|14584.2|26
1616395800000|2021-03-22 06:50:00|14591.2|14587.2|14594.2|14590.2|14596.7|14592.7|14588.7|14584.7|38
1616396100000|2021-03-22 06:55:00|14593.7|14589.7|14590.2|14586.2|14593.7|14589.7|14590.2|14586.2|19
1616396400000|2021-03-22 07:00:00|14589.2|14587.2|14579.7|14577.7|14589.2|14587.2|14577.7|14575.7|212
1616396700000|2021-03-22 07:05:00|14579.2|14577.2|14590.2|14588.2|14593.2|14591.2|14574.7|14572.7|277
1616397000000|2021-03-22 07:10:00|14589.7|14587.7|14582.7|14580.7|14592.2|14590.2|14582.2|14580.2|171
1616397300000|2021-03-22 07:15:00|14582.2|14580.2|14588.7|14586.7|14592.7|14590.7|14578.2|14576.2|163
1616397600000|2021-03-22 07:20:00|14588.2|14586.2|14592.7|14590.7|14596.2|14594.2|14585.7|14583.7|158
1616397900000|2021-03-22 07:25:00|14592.2|14590.2|14593.7|14591.7|14597.2|14595.2|14592.2|14590.2|108
1616398200000|2021-03-22 07:30:00|14593.2|14591.2|14585.7|14583.7|14595.2|14593.2|14580.7|14578.7|272
1616398500000|2021-03-22 07:35:00|14586.2|14584.2|14580.7|14578.7|14594.2|14592.2|14578.7|14576.7|253
1616398800000|2021-03-22 07:40:00|14580.2|14578.2|14577.7|14575.7|14584.7|14582.7|14577.2|14575.2|115
1616399100000|2021-03-22 07:45:00|14577.2|14575.2|14576.7|14574.7|14580.2|14578.2|14572.7|14570.7|179
1616399400000|2021-03-22 07:50:00|14576.2|14574.2|14579.7|14577.7|14584.2|14582.2|14573.7|14571.7|190
1616399700000|2021-03-22 07:55:00|14579.2|14577.2|14576.7|14574.7|14582.7|14580.7|14573.2|14571.2|316
1616400000000|2021-03-22 08:00:00|14577.2|14575.2|14543.3|14542.1|14583.8|14582.6|14540.8|14539.6|2089
1616400300000|2021-03-22 08:05:00|14542.8|14541.6|14545.3|14544.1|14556.3|14555.1|14537.8|14536.6|1173
1616400600000|2021-03-22 08:10:00|14545.8|14544.6|14590.3|14589.1|14601.8|14600.6|14542.8|14541.6|1642
1616400900000|2021-03-22 08:15:00|14589.8|14588.6|14606.3|14605.1|14619.8|14618.6|14584.8|14583.6|1583
1616401200000|2021-03-22 08:20:00|14606.8|14605.6|14617.8|14616.6|14621.8|14620.6|14602.8|14601.6|858
1616401500000|2021-03-22 08:25:00|14617.3|14616.1|14608.8|14607.6|14620.8|14619.6|14596.8|14595.6|973
1616401800000|2021-03-22 08:30:00|14607.3|14606.1|14615.3|14614.1|14623.8|14622.6|14602.8|14601.6|790
1616402100000|2021-03-22 08:35:00|14614.8|14613.6|14612.8|14611.6|14624.8|14623.6|14609.8|14608.6|536
1616402400000|2021-03-22 08:40:00|14613.3|14612.1|14624.3|14623.1|14632.3|14631.1|14604.8|14603.6|714
1616402700000|2021-03-22 08:45:00|14623.8|14622.6|14619.3|14618.1|14635.3|14634.1|14615.3|14614.1|647
1616403000000|2021-03-22 08:50:00|14618.8|14617.6|14618.8|14617.6|14629.8|14628.6|14614.8|14613.6|320
1616403300000|2021-03-22 08:55:00|14618.3|14617.1|14628.8|14627.6|14631.8|14630.6|14615.8|14614.6|451
1616403600000|2021-03-22 09:00:00|14628.3|14627.1|14623.3|14622.1|14633.3|14632.1|14620.3|14619.1|355
1616403900000|2021-03-22 09:05:00|14623.8|14622.6|14624.3|14623.1|14629.8|14628.6|14617.8|14616.6|216
1616404200000|2021-03-22 09:10:00|14623.8|14622.6|14615.3|14614.1|14626.8|14625.6|14611.8|14610.6|242
1616404500000|2021-03-22 09:15:00|14615.8|14614.6|14615.8|14614.6|14624.8|14623.6|14613.8|14612.6|279
1616404800000|2021-03-22 09:20:00|14615.3|14614.1|14620.3|14619.1|14622.8|14621.6|14609.8|14608.6|218
1616405100000|2021-03-22 09:25:00|14620.8|14619.6|14630.3|14629.1|14630.3|14629.1|14619.3|14618.1|290
1616405400000|2021-03-22 09:30:00|14629.8|14628.6|14630.3|14629.1|14633.8|14632.6|14621.8|14620.6|325
1616405700000|2021-03-22 09:35:00|14630.8|14629.6|14633.8|14632.6|14641.3|14640.1|14630.3|14629.1|395
1616406000000|2021-03-22 09:40:00|14633.3|14632.1|14637.3|14636.1|14637.8|14636.6|14629.3|14628.1|268
1616406300000|2021-03-22 09:45:00|14637.8|14636.6|14637.3|14636.1|14642.3|14641.1|14635.8|14634.6|227
1616406600000|2021-03-22 09:50:00|14637.8|14636.6|14632.8|14631.6|14640.8|14639.6|14629.8|14628.6|166
1616406900000|2021-03-22 09:55:00|14632.3|14631.1|14636.8|14635.6|14637.3|14636.1|14628.8|14627.6|189
1616407200000|2021-03-22 10:00:00|14637.3|14636.1|14639.8|14638.6|14640.3|14639.1|14632.8|14631.6|200
1616407500000|2021-03-22 10:05:00|14639.3|14638.1|14635.8|14634.6|14643.3|14642.1|14631.8|14630.6|289
1616407800000|2021-03-22 10:10:00|14636.3|14635.1|14640.3|14639.1|14645.8|14644.6|14635.8|14634.6|239
1616408100000|2021-03-22 10:15:00|14640.8|14639.6|14647.8|14646.6|14650.8|14649.6|14639.8|14638.6|290
1616408400000|2021-03-22 10:20:00|14648.3|14647.1|14645.3|14644.1|14650.8|14649.6|14641.3|14640.1|190
1616408700000|2021-03-22 10:25:00|14644.8|14643.6|14642.3|14641.1|14649.8|14648.6|14642.3|14641.1|165
1616409000000|2021-03-22 10:30:00|14642.8|14641.6|14639.3|14638.1|14643.8|14642.6|14635.8|14634.6|234
1616409300000|2021-03-22 10:35:00|14638.8|14637.6|14639.3|14638.1|14640.8|14639.6|14635.8|14634.6|160
1616409600000|2021-03-22 10:40:00|14638.8|14637.6|14641.8|14640.6|14642.3|14641.1|14634.8|14633.6|162
1616409900000|2021-03-22 10:45:00|14642.8|14641.6|14647.8|14646.6|14647.8|14646.6|14640.8|14639.6|148
1616410200000|2021-03-22 10:50:00|14648.3|14647.1|14644.8|14643.6|14651.3|14650.1|14643.8|14642.6|206
1616410500000|2021-03-22 10:55:00|14645.3|14644.1|14648.8|14647.6|14653.3|14652.1|14645.3|14644.1|253
1616410800000|2021-03-22 11:00:00|14648.3|14647.1|14654.3|14653.1|14654.8|14653.6|14644.8|14643.6|292
1616411100000|2021-03-22 11:05:00|14654.8|14653.6|14659.3|14658.1|14660.3|14659.1|14653.3|14652.1|235
1616411400000|2021-03-22 11:10:00|14658.8|14657.6|14659.3|14658.1|14660.8|14659.6|14652.3|14651.1|248
1616411700000|2021-03-22 11:15:00|14658.8|14657.6|14652.8|14651.6|14661.8|14660.6|14651.8|14650.6|197
1616412000000|2021-03-22 11:20:00|14652.3|14651.1|14659.8|14658.6|14660.8|14659.6|14649.8|14648.6|273
1616412300000|2021-03-22 11:25:00|14659.3|14658.1|14664.3|14663.1|14668.3|14667.1|14656.8|14655.6|357
1616412600000|2021-03-22 11:30:00|14664.8|14663.6|14673.8|14672.6|14675.8|14674.6|14664.3|14663.1|267
1616412900000|2021-03-22 11:35:00|14674.3|14673.1|14668.8|14667.6|14675.8|14674.6|14667.3|14666.1|316
1616413200000|2021-03-22 11:40:00|14668.3|14667.1|14660.8|14659.6|14669.8|14668.6|14659.8|14658.6|234
1616413500000|2021-03-22 11:45:00|14660.3|14659.1|14665.3|14664.1|14668.8|14667.6|14660.3|14659.1|142
1616413800000|2021-03-22 11:50:00|14664.8|14663.6|14663.8|14662.6|14666.3|14665.1|14661.3|14660.1|163
1616414100000|2021-03-22 11:55:00|14664.3|14663.1|14663.8|14662.6|14670.8|14669.6|14661.3|14660.1|197
1616414400000|2021-03-22 12:00:00|14664.3|14663.1|14652.3|14651.1|14666.8|14665.6|14647.8|14646.6|344
1616414700000|2021-03-22 12:05:00|14652.8|14651.6|14645.8|14644.6|14655.8|14654.6|14645.3|14644.1|230
1616415000000|2021-03-22 12:10:00|14645.3|14644.1|14649.8|14648.6|14651.3|14650.1|14643.8|14642.6|179
1616415300000|2021-03-22 12:15:00|14649.3|14648.1|14651.3|14650.1|14654.8|14653.6|14644.8|14643.6|197
1616415600000|2021-03-22 12:20:00|14650.8|14649.6|14658.3|14657.1|14658.8|14657.6|14648.8|14647.6|265
1616415900000|2021-03-22 12:25:00|14657.8|14656.6|14651.8|14650.6|14658.8|14657.6|14651.8|14650.6|121
1616416200000|2021-03-22 12:30:00|14652.3|14651.1|14648.8|14647.6|14653.8|14652.6|14646.8|14645.6|110
1616416500000|2021-03-22 12:35:00|14649.3|14648.1|14646.8|14645.6|14651.8|14650.6|14646.8|14645.6|218
1616416800000|2021-03-22 12:40:00|14647.2|14646|14648.2|14647|14649.2|14648|14642.7|14641.5|229
1616417100000|2021-03-22 12:45:00|14648.7|14647.5|14647.7|14646.5|14652.2|14651|14647.2|14646|139
1616417400000|2021-03-22 12:50:00|14647.2|14646|14649.2|14648|14650.2|14649|14642.2|14641|164
1616417700000|2021-03-22 12:55:00|14649.7|14648.5|14653.2|14652|14654.2|14653|14649.2|14648|217
1616418000000|2021-03-22 13:00:00|14653.7|14652.5|14649.2|14648|14655.2|14654|14648.7|14647.5|211
1616418300000|2021-03-22 13:05:00|14648.7|14647.5|14641.7|14640.5|14649.2|14648|14641.2|14640|300
1616418600000|2021-03-22 13:10:00|14642.2|14641|14646.2|14645|14654.7|14653.5|14641.2|14640|306
1616418900000|2021-03-22 13:15:00|14646.7|14645.5|14651.2|14650|14654.2|14653|14645.7|14644.5|91
1616419200000|2021-03-22 13:20:00|14651.7|14650.5|14641.7|14640.5|14651.7|14650.5|14640.2|14639|186
1616419500000|2021-03-22 13:25:00|14641.2|14640|14644.7|14643.5|14647.7|14646.5|14640.2|14639|184
1616419800000|2021-03-22 13:30:00|14645.2|14644|14638.2|14637|14649.2|14648|14637.7|14636.5|507
1616420100000|2021-03-22 13:35:00|14639.2|14638|14642.2|14641|14642.7|14641.5|14627.7|14626.5|933
1616420400000|2021-03-22 13:40:00|14643.2|14642|14643.2|14642|14645.2|14644|14636.2|14635|219
1616420700000|2021-03-22 13:45:00|14643.7|14642.5|14655.2|14654|14655.7|14654.5|14640.7|14639.5|391
1616421000000|2021-03-22 13:50:00|14655.7|14654.5|14667.2|14666|14672.7|14671.5|14655.7|14654.5|533
1616421300000|2021-03-22 13:55:00|14666.7|14665.5|14662.2|14661|14669.2|14668|14660.2|14659|319
1616421600000|2021-03-22 14:00:00|14663.2|14662|14657.2|14656|14666.7|14665.5|14647.2|14646|430
1616421900000|2021-03-22 14:05:00|14658.2|14657|14651.2|14650|14658.7|14657.5|14647.2|14646|292
1616422200000|2021-03-22 14:10:00|14652.2|14651|14655.2|14654|14657.7|14656.5|14644.2|14643|264
1616422500000|2021-03-22 14:15:00|14656.2|14655|14659.2|14658|14665.7|14664.5|14650.2|14649|316
1616422800000|2021-03-22 14:20:00|14658.7|14657.5|14660.2|14659|14660.7|14659.5|14650.7|14649.5|233
1616423100000|2021-03-22 14:25:00|14659.7|14658.5|14659.7|14658.5|14661.2|14660|14654.2|14653|355
1616423400000|2021-03-22 14:30:00|14660.2|14659|14655.2|14654|14665.2|14664|14654.2|14653|309
1616423700000|2021-03-22 14:35:00|14654.7|14653.5|14652.2|14651|14654.7|14653.5|14646.2|14645|226
1616424000000|2021-03-22 14:40:00|14652.7|14651.5|14657.7|14656.5|14659.2|14658|14645.7|14644.5|162
1616424300000|2021-03-22 14:45:00|14657.2|14656|14658.7|14657.5|14668.2|14667|14657.2|14656|387
1616424600000|2021-03-22 14:50:00|14659.2|14658|14657.7|14656.5|14663.2|14662|14657.2|14656|116
1616424900000|2021-03-22 14:55:00|14656.7|14655.5|14650.2|14649|14657.2|14656|14647.2|14646|148
1616425200000|2021-03-22 15:00:00|14650.7|14649.5|14651.2|14650|14655.2|14654|14645.7|14644.5|329
1616425500000|2021-03-22 15:05:00|14650.7|14649.5|14653.7|14652.5|14657.2|14656|14648.2|14647|139
1616425800000|2021-03-22 15:10:00|14654.2|14653|14634.7|14633.5|14656.2|14655|14628.2|14627|372
1616426100000|2021-03-22 15:15:00|14635.2|14634|14637.7|14636.5|14644.7|14643.5|14629.2|14628|385
1616426400000|2021-03-22 15:20:00|14637.2|14636|14642.7|14641.5|14646.2|14645|14637.2|14636|299
1616426700000|2021-03-22 15:25:00|14643.2|14642|14640.7|14639.5|14647.2|14646|14638.2|14637|194
1616427000000|2021-03-22 15:30:00|14641.2|14640|14654.7|14653.5|14657.2|14656|14640.7|14639.5|290
1616427300000|2021-03-22 15:35:00|14654.2|14653|14652.2|14651|14658.2|14657|14650.2|14649|294
1616427600000|2021-03-22 15:40:00|14651.7|14650.5|14659.2|14658|14660.7|14659.5|14650.2|14649|259
1616427900000|2021-03-22 15:45:00|14659.7|14658.5|14656.7|14655.5|14661.2|14660|14652.2|14651|286
1616428200000|2021-03-22 15:50:00|14657.2|14656|14660.2|14659|14660.2|14659|14652.2|14651|206
1616428500000|2021-03-22 15:55:00|14659.7|14658.5|14651.7|14650.5|14662.7|14661.5|14651.7|14650.5|331
1616428800000|2021-03-22 16:00:00|14652.2|14651|14643.7|14642.5|14655.7|14654.5|14642.2|14641|412
1616429100000|2021-03-22 16:05:00|14644.2|14643|14643.7|14642.5|14647.2|14646|14640.7|14639.5|247
1616429400000|2021-03-22 16:10:00|14644.2|14643|14651.2|14650|14652.2|14651|14643.2|14642|313
1616429700000|2021-03-22 16:15:00|14652.2|14651|14647.2|14646|14654.7|14653.5|14644.2|14643|275
1616430000000|2021-03-22 16:20:00|14648.2|14647|14648.7|14647.5|14652.2|14651|14646.7|14645.5|296
1616430300000|2021-03-22 16:25:00|14649.2|14648|14658.2|14657|14660.7|14659.5|14648.2|14647|550
1616430600000|2021-03-22 16:30:00|14659.7|14658.5|14657.6|14655.6|14661.6|14659.6|14653.1|14651.1|892
1616430900000|2021-03-22 16:35:00|14658.1|14656.1|14662.6|14660.6|14666.1|14664.1|14655.6|14653.6|398
1616431200000|2021-03-22 16:40:00|14663.1|14661.1|14661.6|14659.6|14663.1|14661.1|14657.6|14655.6|262
1616431500000|2021-03-22 16:45:00|14662.1|14660.1|14663.6|14661.6|14664.6|14662.6|14661.1|14659.1|91
1616431800000|2021-03-22 16:50:00|14664.1|14662.1|14662.6|14660.6|14665.6|14663.6|14661.1|14659.1|58
1616432100000|2021-03-22 16:55:00|14663.1|14661.1|14666.6|14664.6|14667.6|14665.6|14662.6|14660.6|110
1616432400000|2021-03-22 17:00:00|14667.6|14665.6|14661.1|14659.1|14667.6|14665.6|14660.1|14658.1|114
1616432700000|2021-03-22 17:05:00|14660.6|14658.6|14660.6|14658.6|14663.1|14661.1|14658.6|14656.6|46
1616433000000|2021-03-22 17:10:00|14661.1|14659.1|14662.6|14660.6|14663.6|14661.6|14658.6|14656.6|61
1616433300000|2021-03-22 17:15:00|14663.1|14661.1|14662.6|14660.6|14665.1|14663.1|14660.6|14658.6|55
1616433600000|2021-03-22 17:20:00|14663.6|14661.6|14665.6|14663.6|14667.6|14665.6|14662.6|14660.6|47
1616433900000|2021-03-22 17:25:00|14665.1|14663.1|14666.1|14664.1|14668.6|14666.6|14660.6|14658.6|109
1616434200000|2021-03-22 17:30:00|14666.6|14664.6|14666.6|14664.6|14669.6|14667.6|14665.6|14663.6|42
1616434500000|2021-03-22 17:35:00|14666.1|14664.1|14663.1|14661.1|14666.6|14664.6|14661.6|14659.6|49
1616434800000|2021-03-22 17:40:00|14663.6|14661.6|14663.1|14661.1|14664.1|14662.1|14661.6|14659.6|46
1616435100000|2021-03-22 17:45:00|14663.6|14661.6|14666.6|14664.6|14668.6|14666.6|14663.1|14661.1|56
1616435400000|2021-03-22 17:50:00|14667.1|14665.1|14667.1|14665.1|14670.1|14668.1|14666.6|14664.6|49
1616435700000|2021-03-22 17:55:00|14667.6|14665.6|14667.6|14665.6|14669.1|14667.1|14665.6|14663.6|67
1616436000000|2021-03-22 18:00:00|14668.1|14666.1|14665.1|14663.1|14668.6|14666.6|14664.6|14662.6|48
1616436300000|2021-03-22 18:05:00|14664.6|14662.6|14668.6|14666.6|14669.1|14667.1|14664.6|14662.6|21
1616436600000|2021-03-22 18:10:00|14669.1|14667.1|14665.6|14663.6|14669.1|14667.1|14664.6|14662.6|36
1616436900000|2021-03-22 18:15:00|14666.1|14664.1|14663.6|14661.6|14667.1|14665.1|14663.6|14661.6|28
1616437200000|2021-03-22 18:20:00|14663.1|14661.1|14663.1|14661.1|14665.6|14663.6|14662.1|14660.1|56
1616437500000|2021-03-22 18:25:00|14662.6|14660.6|14664.1|14662.1|14665.6|14663.6|14662.6|14660.6|28
1616437800000|2021-03-22 18:30:00|14664.6|14662.6|14674.1|14672.1|14675.1|14673.1|14664.1|14662.1|117
1616438100000|2021-03-22 18:35:00|14673.6|14671.6|14676.6|14674.6|14678.1|14676.1|14671.6|14669.6|110
1616438400000|2021-03-22 18:40:00|14676.1|14674.1|14674.1|14672.1|14676.6|14674.6|14672.6|14670.6|52
1616438700000|2021-03-22 18:45:00|14673.6|14671.6|14675.1|14673.1|14675.6|14673.6|14672.1|14670.1|42
1616439000000|2021-03-22 18:50:00|14674.6|14672.6|14676.1|14674.1|14677.6|14675.6|14673.6|14671.6|65
1616439300000|2021-03-22 18:55:00|14675.6|14673.6|14676.1|14674.1|14678.1|14676.1|14674.6|14672.6|28
1616439600000|2021-03-22 19:00:00|14676.6|14674.6|14679.1|14677.1|14682.1|14680.1|14675.1|14673.1|111
1616439900000|2021-03-22 19:05:00|14678.6|14676.6|14681.1|14679.1|14681.6|14679.6|14678.1|14676.1|35
1616440200000|2021-03-22 19:10:00|14681.6|14679.6|14679.6|14677.6|14683.6|14681.6|14679.6|14677.6|61
1616440500000|2021-03-22 19:15:00|14680.1|14678.1|14675.6|14673.6|14681.1|14679.1|14674.6|14672.6|61
1616440800000|2021-03-22 19:20:00|14675.1|14673.1|14672.1|14670.1|14676.6|14674.6|14670.1|14668.1|102
1616441100000|2021-03-22 19:25:00|14671.6|14669.6|14668.1|14666.1|14672.6|14670.6|14665.6|14663.6|83
1616441400000|2021-03-22 19:30:00|14668.6|14666.6|14665.1|14663.1|14673.1|14671.1|14662.6|14660.6|56
1616441700000|2021-03-22 19:35:00|14664.6|14662.6|14664.1|14662.1|14665.1|14663.1|14661.1|14659.1|49
1616442000000|2021-03-22 19:40:00|14663.6|14661.6|14658.6|14656.6|14664.6|14662.6|14655.6|14653.6|78
1616442300000|2021-03-22 19:45:00|14658.1|14656.1|14650.6|14648.6|14659.1|14657.1|14649.6|14647.6|122
1616442600000|2021-03-22 19:50:00|14649.6|14647.6|14648.6|14646.6|14655.1|14653.1|14645.6|14643.6|163
1616442900000|2021-03-22 19:55:00|14649.1|14647.1|14651.1|14649.1|14652.6|14650.6|14644.6|14642.6|121
1616443200000|2021-03-22 20:00:00|14651.6|14649.6|14657.1|14655.1|14657.1|14655.1|14651.1|14649.1|46
1616443500000|2021-03-22 20:05:00|14656.6|14654.6|14654.6|14652.6|14657.6|14655.6|14654.6|14652.6|35
1616443800000|2021-03-22 20:10:00|14655.1|14653.1|14653.1|14651.1|14655.6|14653.6|14652.6|14650.6|32
1616444100000|2021-03-22 20:15:00|14653.6|14651.6|14654.6|14652.6|14654.6|14652.6|14653.6|14651.6|11
1616444400000|2021-03-22 20:20:00|14654.1|14652.1|14654.6|14652.6|14654.6|14652.6|14653.6|14651.6|3
1616444700000|2021-03-22 20:25:00|14655.1|14653.1|14655.6|14653.6|14655.6|14653.6|14653.6|14651.6|20
1616445000000|2021-03-22 20:30:00|14654.6|14652.6|14656.1|14654.1|14656.1|14654.1|14654.6|14652.6|20
1616445300000|2021-03-22 20:35:00|14656.6|14654.6|14658.6|14656.6|14659.1|14657.1|14655.6|14653.6|15
1616445600000|2021-03-22 20:40:00|14659.1|14657.1|14660.6|14658.6|14661.1|14659.1|14658.6|14656.6|26
1616445900000|2021-03-22 20:45:00|14661.1|14659.1|14662.6|14660.6|14664.1|14662.1|14660.6|14658.6|110
1616446200000|2021-03-22 20:50:00|14663.1|14661.1|14664.1|14662.1|14665.6|14663.6|14662.6|14660.6|78
1616446500000|2021-03-22 20:55:00|14663.6|14661.6|14661.1|14659.1|14668.1|14666.1|14660.6|14658.6|96
1616446800000|2021-03-22 21:00:00|14663.7|14658.7|14663.1|14658.1|14664.6|14659.6|14662.2|14657.2|8
1616447100000|2021-03-22 21:05:00|14662.6|14657.6|14661.1|14656.1|14662.6|14657.6|14660.4|14655.4|0
1616447400000|2021-03-22 21:10:00|14661.2|14656.2|14661|14656|14661.9|14656.9|14661|14656|0
1616447700000|2021-03-22 21:15:00|14661.2|14656.2|14662|14657|14662|14657|14661.2|14656.2|0
1616448000000|2021-03-22 21:20:00|14662.2|14657.2|14661.9|14656.9|14662.3|14657.3|14661.4|14656.4|0
1616448300000|2021-03-22 21:25:00|14662|14657|14662.3|14657.3|14662.3|14657.3|14661.3|14656.3|0
1616448600000|2021-03-22 21:30:00|14662.2|14657.2|14662.9|14657.9|14662.9|14657.9|14661.5|14656.5|0
1616448900000|2021-03-22 21:35:00|14662.7|14657.7|14662.8|14657.8|14663|14658|14662.7|14657.7|0
1616449200000|2021-03-22 21:40:00|14662.7|14657.7|14661.4|14656.4|14662.7|14657.7|14661|14656|0
1616449500000|2021-03-22 21:45:00|14661.3|14656.3|14661.7|14656.7|14661.7|14656.7|14660.6|14655.6|0
1616449800000|2021-03-22 21:50:00|14661.8|14656.8|14662|14657|14662.3|14657.3|14661.2|14656.2|0
1616450100000|2021-03-22 21:55:00|14662.1|14657.1|14661.7|14656.7|14663.1|14658.1|14660.4|14655.4|0
1616450400000|2021-03-22 22:00:00|14661.8|14656.8|14668|14663|14671.6|14666.6|14661.8|14656.8|0
1616450700000|2021-03-22 22:05:00|14667.2|14662.2|14665.4|14660.4|14668|14663|14662.9|14657.9|0
1616451000000|2021-03-22 22:10:00|14666.2|14661.2|14667.2|14662.2|14667.6|14662.6|14664.9|14659.9|0
1616451300000|2021-03-22 22:15:00|14668|14663|14669.7|14664.7|14670.5|14665.5|14667.2|14662.2|0
1616451600000|2021-03-22 22:20:00|14670|14665|14670.9|14665.9|14672.6|14667.6|14669.9|14664.9|0
1616451900000|2021-03-22 22:25:00|14670.8|14665.8|14667.5|14662.5|14671.7|14666.7|14667.5|14662.5|0
1616452200000|2021-03-22 22:30:00|14667|14662|14668.9|14663.9|14669.8|14664.8|14666.6|14661.6|0
1616452500000|2021-03-22 22:35:00|14669.8|14664.8|14661.6|14656.6|14670.6|14665.6|14659.8|14654.8|0
1616452800000|2021-03-22 22:40:00|14661.2|14656.2|14662.4|14657.4|14663.3|14658.3|14658.3|14653.3|0
1616453100000|2021-03-22 22:45:00|14663.3|14658.3|14662.6|14657.6|14664.5|14659.5|14661.7|14656.7|0
1616453400000|2021-03-22 22:50:00|14663.4|14658.4|14664.2|14659.2|14667.7|14662.7|14662.1|14657.1|0
1616453700000|2021-03-22 22:55:00|14663.8|14658.8|14665|14660|14665|14660|14663.3|14658.3|0
1616454000000|2021-03-22 23:00:00|14663.3|14658.3|14665.8|14660.8|14666.6|14661.6|14661.6|14656.6|0
1616454300000|2021-03-22 23:05:00|14665.3|14660.3|14663.3|14658.3|14666.2|14661.2|14663.3|14658.3|0
1616454600000|2021-03-22 23:10:00|14662.8|14657.8|14664.2|14659.2|14664.2|14659.2|14662.4|14657.4|0
1616454900000|2021-03-22 23:15:00|14663.7|14658.7|14670.3|14665.3|14670.3|14665.3|14662.5|14657.5|0
1616455200000|2021-03-22 23:20:00|14671.2|14666.2|14667.1|14662.1|14671.3|14666.3|14667.1|14662.1|0
1616455500000|2021-03-22 23:25:00|14666.3|14661.3|14673.3|14668.3|14674.1|14669.1|14666.2|14661.2|0
1616455800000|2021-03-22 23:30:00|14673.7|14668.7|14674.1|14669.1|14677.4|14672.4|14672.4|14667.4|0
1616456100000|2021-03-22 23:35:00|14675.8|14670.8|14678.2|14673.2|14679.9|14674.9|14675.7|14670.7|0
1616456400000|2021-03-22 23:40:00|14678.6|14673.6|14679.9|14674.9|14680|14675|14676.4|14671.4|0
1616456700000|2021-03-22 23:45:00|14680.3|14675.3|14681.5|14676.5|14683.6|14678.6|14679.6|14674.6|0
1616457000000|2021-03-22 23:50:00|14681.9|14676.9|14681.2|14676.2|14682.3|14677.3|14678.6|14673.6|0
1616457300000|2021-03-22 23:55:00|14680.7|14675.7|14685.2|14680.2|14686.9|14681.9|14680.7|14675.7|0
1616457600000|2021-03-23 00:00:00|14687.8|14682.8|14689.5|14684.5|14691.6|14686.6|14685.7|14680.7|0
1616457900000|2021-03-23 00:05:00|14690.3|14685.3|14689.5|14684.5|14691.2|14686.2|14688.7|14683.7|0
1616458200000|2021-03-23 00:10:00|14688.7|14683.7|14689.7|14684.7|14693.7|14688.7|14688.7|14683.7|0
1616458500000|2021-03-23 00:15:00|14688.9|14683.9|14681.1|14677.1|14688.9|14683.9|14669.6|14665.6|59
1616458800000|2021-03-23 00:20:00|14680.1|14676.1|14670.6|14666.6|14680.6|14676.6|14669.1|14665.1|16
1616459100000|2021-03-23 00:25:00|14670.1|14666.1|14666.6|14662.6|14670.6|14666.6|14665.6|14661.6|9
1616459400000|2021-03-23 00:30:00|14666.1|14662.1|14666.6|14662.6|14670.1|14666.1|14663.1|14659.1|15
1616459700000|2021-03-23 00:35:00|14666.1|14662.1|14663.6|14659.6|14669.6|14665.6|14663.6|14659.6|12
1616460000000|2021-03-23 00:40:00|14664.1|14660.1|14664.6|14660.6|14664.6|14660.6|14663.6|14659.6|2
1616460300000|2021-03-23 00:45:00|14664.1|14660.1|14653.1|14649.1|14664.6|14660.6|14653.1|14649.1|13
1616460600000|2021-03-23 00:50:00|14653.6|14649.6|14654.1|14650.1|14656.1|14652.1|14648.1|14644.1|10
1616460900000|2021-03-23 00:55:00|14653.6|14649.6|14658.6|14654.6|14658.6|14654.6|14651.6|14647.6|9
1616461200000|2021-03-23 01:00:00|14656.6|14652.6|14660.1|14656.1|14662.1|14658.1|14655.1|14651.1|6
1616461500000|2021-03-23 01:05:00|14660.6|14656.6|14663.1|14659.1|14668.6|14664.6|14660.6|14656.6|5
1616461800000|2021-03-23 01:10:00|14662.6|14658.6|14658.1|14654.1|14664.6|14660.6|14656.6|14652.6|19
1616462100000|2021-03-23 01:15:00|14658.6|14654.6|14657.6|14653.6|14661.1|14657.1|14656.6|14652.6|10
1616462400000|2021-03-23 01:20:00|14658.6|14654.6|14655.6|14651.6|14661.1|14657.1|14655.1|14651.1|13
1616462700000|2021-03-23 01:25:00|14655.1|14651.1|14663.1|14659.1|14664.6|14660.6|14655.1|14651.1|6
1616463000000|2021-03-23 01:30:00|14662.6|14658.6|14651.6|14647.6|14663.6|14659.6|14650.6|14646.6|28
1616463300000|2021-03-23 01:35:00|14652.1|14648.1|14656.6|14652.6|14660.6|14656.6|14652.1|14648.1|20
1616463600000|2021-03-23 01:40:00|14657.1|14653.1|14661.6|14657.6|14663.1|14659.1|14654.1|14650.1|15
1616463900000|2021-03-23 01:45:00|14661.1|14657.1|14660.6|14656.6|14663.1|14659.1|14659.1|14655.1|13
1616464200000|2021-03-23 01:50:00|14660.1|14656.1|14661.6|14657.6|14662.1|14658.1|14655.1|14651.1|10
1616464500000|2021-03-23 01:55:00|14662.1|14658.1|14660.1|14656.1|14664.6|14660.6|14657.6|14653.6|12
1616464800000|2021-03-23 02:00:00|14659.6|14655.6|14656.1|14652.1|14660.1|14656.1|14652.1|14648.1|17
1616465100000|2021-03-23 02:05:00|14656.6|14652.6|14650.6|14646.6|14657.1|14653.1|14649.1|14645.1|29
1616465400000|2021-03-23 02:10:00|14650.1|14646.1|14645.6|14641.6|14652.6|14648.6|14645.6|14641.6|49
1616465700000|2021-03-23 02:15:00|14646.1|14642.1|14642.1|14638.1|14647.6|14643.6|14640.1|14636.1|44
1616466000000|2021-03-23 02:20:00|14641.6|14637.6|14637.1|14633.1|14642.1|14638.1|14636.1|14632.1|10
1616466300000|2021-03-23 02:25:00|14636.6|14632.6|14637.1|14633.1|14638.6|14634.6|14634.6|14630.6|27
1616466600000|2021-03-23 02:30:00|14636.6|14632.6|14627.6|14623.6|14637.1|14633.1|14627.6|14623.6|53
1616466900000|2021-03-23 02:35:00|14628.6|14624.6|14631.6|14627.6|14632.6|14628.6|14627.1|14623.1|35
1616467200000|2021-03-23 02:40:00|14631.1|14627.1|14630.1|14626.1|14631.6|14627.6|14629.1|14625.1|15
1616467500000|2021-03-23 02:45:00|14629.6|14625.6|14630.6|14626.6|14631.6|14627.6|14629.1|14625.1|12
1616467800000|2021-03-23 02:50:00|14630.1|14626.1|14630.1|14626.1|14631.1|14627.1|14626.6|14622.6|6
1616468100000|2021-03-23 02:55:00|14629.6|14625.6|14629.6|14625.6|14632.1|14628.1|14629.6|14625.6|22
1616468400000|2021-03-23 03:00:00|14629.1|14625.1|14627.6|14623.6|14631.1|14627.1|14625.1|14621.1|33
1616468700000|2021-03-23 03:05:00|14627.1|14623.1|14627.1|14623.1|14628.6|14624.6|14623.6|14619.6|15
1616469000000|2021-03-23 03:10:00|14625.6|14621.6|14623.1|14619.1|14626.1|14622.1|14622.6|14618.6|10
1616469300000|2021-03-23 03:15:00|14622.6|14618.6|14620.6|14616.6|14623.1|14619.1|14619.6|14615.6|25
1616469600000|2021-03-23 03:20:00|14621.1|14617.1|14621.1|14617.1|14621.6|14617.6|14619.1|14615.1|5
1616469900000|2021-03-23 03:25:00|14621.6|14617.6|14626.1|14622.1|14626.6|14622.6|14620.6|14616.6|42
1616470200000|2021-03-23 03:30:00|14625.6|14621.6|14619.6|14615.6|14626.6|14622.6|14619.1|14615.1|28
1616470500000|2021-03-23 03:35:00|14619.1|14615.1|14622.6|14618.6|14623.6|14619.6|14617.6|14613.6|12
1616470800000|2021-03-23 03:40:00|14622.1|14618.1|14619.1|14615.1|14624.1|14620.1|14619.1|14615.1|15
1616471100000|2021-03-23 03:45:00|14618.6|14614.6|14618.6|14614.6|14621.6|14617.6|14616.1|14612.1|28
1616471400000|2021-03-23 03:50:00|14619.1|14615.1|14620.6|14616.6|14622.1|14618.1|14615.6|14611.6|24
1616471700000|2021-03-23 03:55:00|14620.1|14616.1|14620.6|14616.6|14622.1|14618.1|14620.1|14616.1|5
1616472000000|2021-03-23 04:00:00|14621.1|14617.1|14622.1|14618.1|14623.1|14619.1|14621.1|14617.1|7
1616472300000|2021-03-23 04:05:00|14623.1|14619.1|14623.1|14619.1|14625.6|14621.6|14622.6|14618.6|24
1616472600000|2021-03-23 04:10:00|14622.1|14618.1|14621.6|14617.6|14622.1|14618.1|14619.6|14615.6|10
1616472900000|2021-03-23 04:15:00|14622.1|14618.1|14621.6|14617.6|14624.1|14620.1|14619.6|14615.6|9
1616473200000|2021-03-23 04:20:00|14621.1|14617.1|14619.6|14615.6|14622.1|14618.1|14619.6|14615.6|2
1616473500000|2021-03-23 04:25:00|14620.1|14616.1|14618.1|14614.1|14622.1|14618.1|14617.6|14613.6|9
1616473800000|2021-03-23 04:30:00|14617.6|14613.6|14612.1|14608.1|14617.6|14613.6|14612.1|14608.1|34
1616474100000|2021-03-23 04:35:00|14610.6|14606.6|14613.1|14609.1|14613.1|14609.1|14610.1|14606.1|13
1616474400000|2021-03-23 04:40:00|14612.6|14608.6|14612.1|14608.1|14613.6|14609.6|14610.1|14606.1|8
1616474700000|2021-03-23 04:45:00|14611.6|14607.6|14606.6|14602.6|14611.6|14607.6|14605.1|14601.1|16
1616475000000|2021-03-23 04:50:00|14606.1|14602.1|14606.1|14602.1|14606.1|14602.1|14602.1|14598.1|5
1616475300000|2021-03-23 04:55:00|14606.6|14602.6|14604.1|14600.1|14607.1|14603.1|14604.1|14600.1|9
1616475600000|2021-03-23 05:00:00|14603.6|14599.6|14606.6|14602.6|14606.6|14602.6|14597.6|14593.6|70
1616475900000|2021-03-23 05:05:00|14605.6|14601.6|14612.6|14608.6|14613.6|14609.6|14604.1|14600.1|61
1616476200000|2021-03-23 05:10:00|14613.1|14609.1|14616.6|14612.6|14619.1|14615.1|14613.1|14609.1|45
1616476500000|2021-03-23 05:15:00|14617.1|14613.1|14620.1|14616.1|14620.1|14616.1|14614.6|14610.6|26
1616476800000|2021-03-23 05:20:00|14620.6|14616.6|14617.1|14613.1|14622.1|14618.1|14617.1|14613.1|24
1616477100000|2021-03-23 05:25:00|14618.1|14614.1|14615.1|14611.1|14618.1|14614.1|14613.6|14609.6|31
1616477400000|2021-03-23 05:30:00|14614.6|14610.6|14613.6|14609.6|14615.1|14611.1|14611.1|14607.1|44
1616477700000|2021-03-23 05:35:00|14614.1|14610.1|14611.1|14607.1|14615.1|14611.1|14608.6|14604.6|47
1616478000000|2021-03-23 05:40:00|14610.6|14606.6|14609.6|14605.6|14613.1|14609.1|14608.6|14604.6|30
1616478300000|2021-03-23 05:45:00|14609.1|14605.1|14610.1|14606.1|14611.6|14607.6|14607.1|14603.1|27
1616478600000|2021-03-23 05:50:00|14610.6|14606.6|14604.1|14600.1|14611.1|14607.1|14603.6|14599.6|34
1616478900000|2021-03-23 05:55:00|14604.6|14600.6|14600.6|14596.6|14606.1|14602.1|14600.6|14596.6|28
1616479200000|2021-03-23 06:00:00|14599.6|14595.6|14592.1|14588.1|14601.1|14597.1|14591.6|14587.6|88
1616479500000|2021-03-23 06:05:00|14592.6|14588.6|14586.1|14582.1|14593.6|14589.6|14585.1|14581.1|77
1616479800000|2021-03-23 06:10:00|14587.6|14583.6|14594.6|14590.6|14595.6|14591.6|14586.1|14582.1|63
1616480100000|2021-03-23 06:15:00|14595.1|14591.1|14600.1|14596.1|14602.1|14598.1|14595.1|14591.1|70
1616480400000|2021-03-23 06:20:00|14600.6|14596.6|14599.1|14595.1|14605.6|14601.6|14598.1|14594.1|66
1616480700000|2021-03-23 06:25:00|14598.6|14594.6|14604.1|14600.1|14605.6|14601.6|14596.6|14592.6|26
1616481000000|2021-03-23 06:30:00|14603.6|14599.6|14602.1|14598.1|14605.6|14601.6|14600.1|14596.1|36
1616481300000|2021-03-23 06:35:00|14601.6|14597.6|14604.6|14600.6|14605.1|14601.1|14601.6|14597.6|38
1616481600000|2021-03-23 06:40:00|14604.1|14600.1|14607.1|14603.1|14608.1|14604.1|14603.6|14599.6|26
1616481900000|2021-03-23 06:45:00|14606.6|14602.6|14599.6|14595.6|14606.6|14602.6|14599.1|14595.1|46
1616482200000|2021-03-23 06:50:00|14598.6|14594.6|14602.1|14598.1|14604.1|14600.1|14595.6|14591.6|58
1616482500000|2021-03-23 06:55:00|14601.6|14597.6|14601.1|14597.1|14605.1|14601.1|14600.1|14596.1|58
1616482800000|2021-03-23 07:00:00|14600.1|14598.1|14614.1|14612.1|14615.6|14613.6|14596.1|14594.1|313
1616483100000|2021-03-23 07:05:00|14614.6|14612.6|14603.1|14601.1|14615.1|14613.1|14602.6|14600.6|187
1616483400000|2021-03-23 07:10:00|14602.1|14600.1|14603.6|14601.6|14606.6|14604.6|14601.1|14599.1|198
1616483700000|2021-03-23 07:15:00|14604.1|14602.1|14611.1|14609.1|14615.6|14613.6|14601.6|14599.6|154
1616484000000|2021-03-23 07:20:00|14610.6|14608.6|14613.1|14611.1|14613.6|14611.6|14607.1|14605.1|85
1616484300000|2021-03-23 07:25:00|14612.6|14610.6|14610.6|14608.6|14612.6|14610.6|14605.1|14603.1|77
1616484600000|2021-03-23 07:30:00|14610.1|14608.1|14613.6|14611.6|14614.6|14612.6|14605.6|14603.6|58
1616484900000|2021-03-23 07:35:00|14613.1|14611.1|14611.6|14609.6|14614.6|14612.6|14608.1|14606.1|85
1616485200000|2021-03-23 07:40:00|14612.1|14610.1|14611.1|14609.1|14612.6|14610.6|14607.1|14605.1|112
1616485500000|2021-03-23 07:45:00|14610.6|14608.6|14607.1|14605.1|14611.6|14609.6|14606.6|14604.6|100
1616485800000|2021-03-23 07:50:00|14606.6|14604.6|14602.1|14600.1|14607.6|14605.6|14600.6|14598.6|79
1616486100000|2021-03-23 07:55:00|14602.6|14600.6|14612.6|14610.6|14614.1|14612.1|14601.1|14599.1|226
1616486400000|2021-03-23 08:00:00|14613.6|14611.6|14584.2|14583|14613.6|14612|14576.7|14575.5|2348
1616486700000|2021-03-23 08:05:00|14584.7|14583.5|14543.2|14542|14585.2|14584|14516.2|14515|3487
1616487000000|2021-03-23 08:10:00|14542.7|14541.5|14559.7|14558.5|14567.2|14566|14539.2|14538|1469
1616487300000|2021-03-23 08:15:00|14560.2|14559|14563.2|14562|14574.2|14573|14548.7|14547.5|1870
1616487600000|2021-03-23 08:20:00|14563.7|14562.5|14589.7|14588.5|14594.7|14593.5|14557.2|14556|1673
1616487900000|2021-03-23 08:25:00|14589.2|14588|14598.2|14597|14602.7|14601.5|14578.2|14577|1098
1616488200000|2021-03-23 08:30:00|14597.2|14596|14552.2|14551|14601.2|14600|14543.2|14542|1965
1616488500000|2021-03-23 08:35:00|14552.7|14551.5|14574.7|14573.5|14576.2|14575|14550.7|14549.5|909
1616488800000|2021-03-23 08:40:00|14575.2|14574|14588.2|14587|14595.7|14594.5|14575.2|14574|913
1616489100000|2021-03-23 08:45:00|14587.7|14586.5|14575.7|14574.5|14590.2|14589|14564.2|14563|553
1616489400000|2021-03-23 08:50:00|14576.2|14575|14584.7|14583.5|14588.7|14587.5|14575.7|14574.5|332
1616489700000|2021-03-23 08:55:00|14584.2|14583|14596.2|14595|14605.2|14604|14580.2|14579|574
1616490000000|2021-03-23 09:00:00|14595.2|14594|14604.7|14603.5|14607.7|14606.5|14588.2|14587|434
1616490300000|2021-03-23 09:05:00|14605.2|14604|14602.7|14601.5|14608.2|14607|14601.2|14600|324
1616490600000|2021-03-23 09:10:00|14603.2|14602|14601.7|14600.5|14609.2|14608|14593.2|14592|410
1616490900000|2021-03-23 09:15:00|14602.2|14601|14593.7|14592.5|14606.7|14605.5|14591.2|14590|353
1616491200000|2021-03-23 09:20:00|14594.2|14593|14593.7|14592.5|14603.7|14602.5|14590.2|14589|369
1616491500000|2021-03-23 09:25:00|14594.2|14593|14584.7|14583.5|14598.7|14597.5|14583.2|14582|281
1616491800000|2021-03-23 09:30:00|14584.2|14583|14583.7|14582.5|14591.2|14590|14578.7|14577.5|379
1616492100000|2021-03-23 09:35:00|14584.2|14583|14573.2|14572|14588.2|14587|14571.2|14570|317
1616492400000|2021-03-23 09:40:00|14573.7|14572.5|14581.2|14580|14587.2|14586|14571.2|14570|217
1616492700000|2021-03-23 09:45:00|14580.7|14579.5|14588.7|14587.5|14595.2|14594|14580.7|14579.5|345
1616493000000|2021-03-23 09:50:00|14588.2|14587|14594.2|14593|14597.7|14596.5|14588.2|14587|220
1616493300000|2021-03-23 09:55:00|14594.7|14593.5|14589.7|14588.5|14602.2|14601|14588.2|14587|276
1616493600000|2021-03-23 10:00:00|14589.2|14588|14577.2|14576|14589.2|14588|14572.2|14571|440
1616493900000|2021-03-23 10:05:00|14576.7|14575.5|14587.2|14586|14587.2|14586|14574.2|14573|186
1616494200000|2021-03-23 10:10:00|14587.7|14586.5|14581.7|14580.5|14597.2|14596|14581.7|14580.5|306
1616494500000|2021-03-23 10:15:00|14581.2|14580|14576.7|14575.5|14587.7|14586.5|14574.2|14573|188
1616494800000|2021-03-23 10:20:00|14577.2|14576|14574.7|14573.5|14583.2|14582|14573.2|14572|174
1616495100000|2021-03-23 10:25:00|14575.2|14574|14573.7|14572.5|14575.2|14574|14559.2|14558|333
1616495400000|2021-03-23 10:30:00|14573.2|14572|14572.2|14571|14578.2|14577|14571.2|14570|157
1616495700000|2021-03-23 10:35:00|14572.7|14571.5|14573.7|14572.5|14579.7|14578.5|14566.2|14565|204
1616496000000|2021-03-23 10:40:00|14573.2|14572|14583.7|14582.5|14583.7|14582.5|14570.7|14569.5|210
1616496300000|2021-03-23 10:45:00|14583.2|14582|14600.2|14599|14600.7|14599.5|14582.2|14581|345
1616496600000|2021-03-23 10:50:00|14600.7|14599.5|14602.7|14601.5|14607.2|14606|14598.7|14597.5|407
1616496900000|2021-03-23 10:55:00|14602.2|14601|14622.7|14621.5|14627.2|14626|14601.7|14600.5|609
1616497200000|2021-03-23 11:00:00|14623.2|14622|14623.7|14622.5|14628.7|14627.5|14620.7|14619.5|350
1616497500000|2021-03-23 11:05:00|14624.2|14623|14617.7|14616.5|14632.2|14631|14616.2|14615|374
1616497800000|2021-03-23 11:10:00|14617.2|14616|14624.2|14623|14629.2|14628|14617.2|14616|177
1616498100000|2021-03-23 11:15:00|14625.2|14624|14629.2|14628|14637.2|14636|14625.2|14624|419
1616498400000|2021-03-23 11:20:00|14629.7|14628.5|14646.2|14645|14649.2|14648|14628.7|14627.5|453
1616498700000|2021-03-23 11:25:00|14645.7|14644.5|14645.2|14644|14648.2|14647|14640.7|14639.5|295
1616499000000|2021-03-23 11:30:00|14645.7|14644.5|14643.7|14642.5|14653.7|14652.5|14643.2|14642|409
1616499300000|2021-03-23 11:35:00|14644.2|14643|14651.2|14650|14651.2|14650|14643.2|14642|226
1616499600000|2021-03-23 11:40:00|14652.2|14651|14648.2|14647|14653.2|14652|14647.2|14646|207
1616499900000|2021-03-23 11:45:00|14649.2|14648|14650.7|14649.5|14656.7|14655.5|14647.2|14646|328
1616500200000|2021-03-23 11:50:00|14650.2|14649|14648.7|14647.5|14658.2|14657|14647.7|14646.5|275
1616500500000|2021-03-23 11:55:00|14648.2|14647|14645.2|14644|14651.7|14650.5|14644.2|14643|353
1616500800000|2021-03-23 12:00:00|14646.2|14645|14644.7|14643.5|14656.7|14655.5|14644.7|14643.5|289
1616501100000|2021-03-23 12:05:00|14645.2|14644|14645.7|14644.5|14652.2|14651|14644.2|14643|261
1616501400000|2021-03-23 12:10:00|14645.2|14644|14654.2|14653|14654.7|14653.5|14645.2|14644|197
1616501700000|2021-03-23 12:15:00|14655.2|14654|14653.2|14652|14658.2|14657|14652.2|14651|211
1616502000000|2021-03-23 12:20:00|14652.7|14651.5|14654.2|14653|14655.2|14654|14648.7|14647.5|158
1616502300000|2021-03-23 12:25:00|14654.7|14653.5|14640.2|14639|14655.7|14654.5|14639.2|14638|336
1616502600000|2021-03-23 12:30:00|14639.7|14638.5|14645.7|14644.5|14646.7|14645.5|14639.2|14638|191
1616502900000|2021-03-23 12:35:00|14645.2|14644|14638.2|14637|14648.7|14647.5|14636.2|14635|237
1616503200000|2021-03-23 12:40:00|14638.7|14637.5|14643.2|14642|14647.2|14646|14638.2|14637|157
1616503500000|2021-03-23 12:45:00|14643.7|14642.5|14644.7|14643.5|14646.2|14645|14639.7|14638.5|183
1616503800000|2021-03-23 12:50:00|14644.2|14643|14650.7|14649.5|14651.2|14650|14644.2|14643|141
1616504100000|2021-03-23 12:55:00|14651.2|14650|14660.2|14659|14660.2|14659|14651.2|14650|227
1616504400000|2021-03-23 13:00:00|14660.7|14659.5|14667.2|14666|14668.2|14667|14660.7|14659.5|301
1616504700000|2021-03-23 13:05:00|14666.7|14665.5|14667.7|14666.5|14674.2|14673|14664.2|14663|374
1616505000000|2021-03-23 13:10:00|14668.2|14667|14672.7|14671.5|14673.2|14672|14665.2|14664|138
1616505300000|2021-03-23 13:15:00|14673.2|14672|14673.3|14672.1|14678.2|14677|14671.2|14670|313
1616505600000|2021-03-23 13:20:00|14672.8|14671.6|14680.8|14679.6|14682.8|14681.6|14672.8|14671.6|494
1616505900000|2021-03-23 13:25:00|14680.3|14679.1|14683.3|14682.1|14684.8|14683.6|14676.8|14675.6|221
1616506200000|2021-03-23 13:30:00|14682.8|14681.6|14676.8|14675.6|14684.8|14683.6|14672.3|14671.1|515
1616506500000|2021-03-23 13:35:00|14675.3|14674.1|14683.3|14682.1|14685.8|14684.6|14672.8|14671.6|401
1616506800000|2021-03-23 13:40:00|14683.8|14682.6|14682.8|14681.6|14684.8|14683.6|14677.3|14676.1|324
1616507100000|2021-03-23 13:45:00|14683.3|14682.1|14675.8|14674.6|14683.8|14682.6|14673.8|14672.6|323
1616507400000|2021-03-23 13:50:00|14676.3|14675.1|14678.3|14677.1|14683.3|14682.1|14675.3|14674.1|307
1616507700000|2021-03-23 13:55:00|14677.8|14676.6|14689.8|14688.6|14690.3|14689.1|14677.8|14676.6|385
1616508000000|2021-03-23 14:00:00|14689.3|14688.1|14693.3|14692.1|14707.8|14706.6|14687.8|14686.6|868
1616508300000|2021-03-23 14:05:00|14693.8|14692.6|14694.8|14693.6|14695.8|14694.6|14684.8|14683.6|459
1616508600000|2021-03-23 14:10:00|14694.3|14693.1|14688.8|14687.6|14699.8|14698.6|14683.8|14682.6|350
1616508900000|2021-03-23 14:15:00|14689.3|14688.1|14697.8|14696.6|14700.8|14699.6|14689.3|14688.1|253
1616509200000|2021-03-23 14:20:00|14697.3|14696.1|14695.8|14694.6|14700.8|14699.6|14690.8|14689.6|268
1616509500000|2021-03-23 14:25:00|14695.3|14694.1|14690.8|14689.6|14701.8|14700.6|14690.3|14689.1|251
1616509800000|2021-03-23 14:30:00|14690.3|14689.1|14679.3|14678.1|14698.8|14697.6|14678.8|14677.6|562
1616510100000|2021-03-23 14:35:00|14679.8|14678.6|14663.8|14662.6|14682.3|14681.1|14658.8|14657.6|971
1616510400000|2021-03-23 14:40:00|14663.3|14662.1|14665.8|14664.6|14671.8|14670.6|14656.8|14655.6|615
1616510700000|2021-03-23 14:45:00|14666.3|14665.1|14664.8|14663.6|14676.8|14675.6|14664.3|14663.1|481
1616511000000|2021-03-23 14:50:00|14664.3|14663.1|14673.3|14672.1|14676.8|14675.6|14659.3|14658.1|475
1616511300000|2021-03-23 14:55:00|14673.8|14672.6|14687.3|14686.1|14687.8|14686.6|14673.8|14672.6|435
1616511600000|2021-03-23 15:00:00|14686.8|14685.6|14675.8|14674.6|14693.8|14692.6|14675.8|14674.6|427
1616511900000|2021-03-23 15:05:00|14676.3|14675.1|14689.8|14688.6|14691.8|14690.6|14674.8|14673.6|301
1616512200000|2021-03-23 15:10:00|14689.6|14688.4|14690.6|14689.4|14696.6|14695.4|14683.1|14681.9|253
1616512500000|2021-03-23 15:15:00|14691.6|14690.4|14693.1|14691.9|14697.1|14695.9|14687.6|14686.4|205
1616512800000|2021-03-23 15:20:00|14692.6|14691.4|14691.1|14689.9|14695.1|14693.9|14687.6|14686.4|195
1616513100000|2021-03-23 15:25:00|14691.6|14690.4|14699.6|14698.4|14700.1|14698.9|14690.1|14688.9|226
1616513400000|2021-03-23 15:30:00|14700.1|14698.9|14695.6|14694.4|14704.6|14703.4|14691.6|14690.4|266
1616513700000|2021-03-23 15:35:00|14694.6|14693.4|14686.6|14685.4|14698.6|14697.4|14684.1|14682.9|206
1616514000000|2021-03-23 15:40:00|14686.1|14684.9|14686.1|14684.9|14688.6|14687.4|14681.6|14680.4|207
1616514300000|2021-03-23 15:45:00|14686.6|14685.4|14688.6|14687.4|14691.6|14690.4|14682.6|14681.4|204
1616514600000|2021-03-23 15:50:00|14689.1|14687.9|14690.6|14689.4|14690.6|14689.4|14684.6|14683.4|120
1616514900000|2021-03-23 15:55:00|14690.1|14688.9|14690.6|14689.4|14694.6|14693.4|14687.6|14686.4|250
1616515200000|2021-03-23 16:00:00|14690.1|14688.9|14692.1|14690.9|14696.6|14695.4|14685.1|14683.9|231
1616515500000|2021-03-23 16:05:00|14692.6|14691.4|14687.1|14685.9|14693.6|14692.4|14679.6|14678.4|343
1616515800000|2021-03-23 16:10:00|14687.6|14686.4|14689.6|14688.4|14690.6|14689.4|14684.6|14683.4|179
1616516100000|2021-03-23 16:15:00|14689.1|14687.9|14685.6|14684.4|14689.1|14687.9|14683.6|14682.4|216
1616516400000|2021-03-23 16:20:00|14686.1|14684.9|14688.6|14687.4|14691.6|14690.4|14682.6|14681.4|336
1616516700000|2021-03-23 16:25:00|14689.1|14687.9|14684.6|14683.4|14691.6|14690.4|14682.6|14681.4|487
1616517000000|2021-03-23 16:30:00|14685|14683|14663.5|14661.5|14688|14686|14663.5|14661.5|1003
1616517300000|2021-03-23 16:35:00|14664|14662|14681|14679|14681|14679|14662|14660|614
1616517600000|2021-03-23 16:40:00|14681.5|14679.5|14680|14678|14683|14681|14674|14672|210
1616517900000|2021-03-23 16:45:00|14680.5|14678.5|14680|14678|14683|14681|14678.5|14676.5|109
1616518200000|2021-03-23 16:50:00|14680.5|14678.5|14686.5|14684.5|14689.5|14687.5|14679|14677|127
1616518500000|2021-03-23 16:55:00|14687|14685|14688|14686|14691|14689|14686|14684|158
1616518800000|2021-03-23 17:00:00|14688.5|14686.5|14693.5|14691.5|14695|14693|14687|14685|307
1616519100000|2021-03-23 17:05:00|14693|14691|14693.5|14691.5|14694|14692|14690.5|14688.5|59
1616519400000|2021-03-23 17:10:00|14693|14691|14694|14692|14696|14694|14692|14690|96
1616519700000|2021-03-23 17:15:00|14693.5|14691.5|14694|14692|14695.5|14693.5|14690|14688|81
1616520000000|2021-03-23 17:20:00|14693.5|14691.5|14691|14689|14694|14692|14688|14686|91
1616520300000|2021-03-23 17:25:00|14691.5|14689.5|14687|14685|14692|14690|14684.5|14682.5|83
1616520600000|2021-03-23 17:30:00|14687.5|14685.5|14681|14679|14688|14686|14680.5|14678.5|85
1616520900000|2021-03-23 17:35:00|14681.5|14679.5|14675|14673|14682|14680|14675|14673|116
1616521200000|2021-03-23 17:40:00|14674|14672|14660.5|14658.5|14675|14673|14660|14658|187
1616521500000|2021-03-23 17:45:00|14661|14659|14664.5|14662.5|14665|14663|14658.5|14656.5|211
1616521800000|2021-03-23 17:50:00|14664|14662|14664|14662|14664.5|14662.5|14660.5|14658.5|95
1616522100000|2021-03-23 17:55:00|14663.5|14661.5|14662|14660|14664|14662|14656|14654|204
1616522400000|2021-03-23 18:00:00|14662.5|14660.5|14658|14656|14662.5|14660.5|14655|14653|148
1616522700000|2021-03-23 18:05:00|14658.5|14656.5|14661|14659|14661|14659|14653|14651|84
1616523000000|2021-03-23 18:10:00|14661.5|14659.5|14662|14660|14663|14661|14659|14657|71
1616523300000|2021-03-23 18:15:00|14661.5|14659.5|14659|14657|14662|14660|14657|14655|84
1616523600000|2021-03-23 18:20:00|14659.5|14657.5|14661|14659|14661.5|14659.5|14658|14656|45
1616523900000|2021-03-23 18:25:00|14660.5|14658.5|14658|14656|14660.5|14658.5|14654|14652|92
1616524200000|2021-03-23 18:30:00|14657.5|14655.5|14655|14653|14660|14658|14653|14651|44
1616524500000|2021-03-23 18:35:00|14655.5|14653.5|14648.5|14646.5|14656|14654|14647|14645|152
1616524800000|2021-03-23 18:40:00|14648|14646|14644|14642|14650|14648|14639|14637|202
1616525100000|2021-03-23 18:45:00|14643.5|14641.5|14645|14643|14646|14644|14639.5|14637.5|153
1616525400000|2021-03-23 18:50:00|14644|14642|14640|14638|14644|14642|14639|14637|97
1616525700000|2021-03-23 18:55:00|14639.5|14637.5|14628|14626|14640|14638|14628|14626|356
1616526000000|2021-03-23 19:00:00|14627|14625|14629|14627|14630|14628|14618|14616|253
1616526300000|2021-03-23 19:05:00|14629.5|14627.5|14625.5|14623.5|14633|14631|14625|14623|105
1616526600000|2021-03-23 19:10:00|14626|14624|14619|14617|14626|14624|14617.5|14615.5|108
1616526900000|2021-03-23 19:15:00|14619.5|14617.5|14615|14613|14619.5|14617.5|14611.5|14609.5|144
1616527200000|2021-03-23 19:20:00|14614.5|14612.5|14602.5|14600.5|14615|14613|14601|14599|229
1616527500000|2021-03-23 19:25:00|14602|14600|14606.5|14604.5|14610|14608|14598|14596|233
1616527800000|2021-03-23 19:30:00|14606|14604|14599.5|14597.5|14607.5|14605.5|14597.5|14595.5|186
1616528100000|2021-03-23 19:35:00|14600|14598|14597.5|14595.5|14603|14601|14592|14590|185
1616528400000|2021-03-23 19:40:00|14597|14595|14601.5|14599.5|14602.5|14600.5|14593.5|14591.5|131
1616528700000|2021-03-23 19:45:00|14602|14600|14607.5|14605.5|14619|14617|14601.5|14599.5|282
1616529000000|2021-03-23 19:50:00|14607|14605|14608|14606|14608.5|14606.5|14594|14592|227
1616529300000|2021-03-23 19:55:00|14608.5|14606.5|14609.5|14607.5|14614|14612|14605|14603|135
1616529600000|2021-03-23 20:00:00|14610.5|14608.5|14613|14611|14613.5|14611.5|14609|14607|66
1616529900000|2021-03-23 20:05:00|14612.5|14610.5|14613.5|14611.5|14614|14612|14610|14608|62
1616530200000|2021-03-23 20:10:00|14614|14612|14615|14613|14618|14616|14613|14611|95
1616530500000|2021-03-23 20:15:00|14615.5|14613.5|14612|14610|14615.5|14613.5|14612|14610|10
1616530800000|2021-03-23 20:20:00|14612.5|14610.5|14610|14608|14612.5|14610.5|14610|14608|28
1616531100000|2021-03-23 20:25:00|14609.5|14607.5|14607|14605|14609.5|14607.5|14607|14605|22
1616531400000|2021-03-23 20:30:00|14607.5|14605.5|14615|14613|14616|14614|14607.5|14605.5|58
1616531700000|2021-03-23 20:35:00|14615.5|14613.5|14615.5|14613.5|14617|14615|14613|14611|52
1616532000000|2021-03-23 20:40:00|14616|14614|14618|14616|14618|14616|14615.5|14613.5|27
1616532300000|2021-03-23 20:45:00|14617.5|14615.5|14613.5|14611.5|14620|14618|14613|14611|95
1616532600000|2021-03-23 20:50:00|14613|14611|14614|14612|14614.5|14612.5|14610|14608|68
1616532900000|2021-03-23 20:55:00|14614.5|14612.5|14619|14617|14623|14621|14613.5|14611.5|133
1616533200000|2021-03-23 21:00:00|14618.3|14613.3|14617|14612|14619.3|14614.3|14616.3|14611.3|9
1616533500000|2021-03-23 21:05:00|14616.9|14611.9|14617.9|14612.9|14618.6|14613.6|14616.9|14611.9|0
1616533800000|2021-03-23 21:10:00|14618|14613|14616.8|14611.8|14618.2|14613.2|14616.7|14611.7|0
1616534100000|2021-03-23 21:15:00|14617|14612|14616.5|14611.5|14617.7|14612.7|14616.5|14611.5|0
1616534400000|2021-03-23 21:20:00|14617|14612|14613.9|14608.9|14617|14612|14612.1|14607.1|0
1616534700000|2021-03-23 21:25:00|14614.2|14609.2|14616.8|14611.8|14617.3|14612.3|14613.8|14608.8|0
1616535000000|2021-03-23 21:30:00|14616.7|14611.7|14616.1|14611.1|14617.2|14612.2|14616.1|14611.1|0
1616535300000|2021-03-23 21:35:00|14616.2|14611.2|14618.5|14613.5|14618.5|14613.5|14616.2|14611.2|0
1616535600000|2021-03-23 21:40:00|14619.4|14614.4|14618.9|14613.9|14620|14615|14618.8|14613.8|0
1616535900000|2021-03-23 21:45:00|14619.1|14614.1|14619.6|14614.6|14621.8|14616.8|14619.1|14614.1|0
1616536200000|2021-03-23 21:50:00|14620|14615|14623.9|14618.9|14623.9|14618.9|14619.4|14614.4|0
1616536500000|2021-03-23 21:55:00|14624.1|14619.1|14625.3|14620.3|14627|14622|14623.5|14618.5|0
1616536800000|2021-03-23 22:00:00|14628.9|14623.9|14619|14614|14629.7|14624.7|14618.2|14613.2|0
1616537100000|2021-03-23 22:05:00|14620.7|14615.7|14615.9|14610.9|14620.8|14615.8|14615.1|14610.1|0
1616537400000|2021-03-23 22:10:00|14616.7|14611.7|14613.2|14608.2|14619.2|14614.2|14613.2|14608.2|0
1616537700000|2021-03-23 22:15:00|14613.6|14608.6|14613.4|14608.4|14614.2|14609.2|14612.8|14607.8|0
1616538000000|2021-03-23 22:20:00|14613.3|14608.3|14605.8|14600.8|14613.4|14608.4|14605.8|14600.8|0
1616538300000|2021-03-23 22:25:00|14606.2|14601.2|14607.1|14602.1|14608.8|14603.8|14603.6|14598.6|0
1616538600000|2021-03-23 22:30:00|14607.5|14602.5|14610.6|14605.6|14610.6|14605.6|14607.5|14602.5|0
1616538900000|2021-03-23 22:35:00|14611.5|14606.5|14618.8|14613.8|14619.7|14614.7|14611.3|14606.3|0
1616539200000|2021-03-23 22:40:00|14617.9|14612.9|14619.5|14614.5|14619.9|14614.9|14617|14612|0
1616539500000|2021-03-23 22:45:00|14620.4|14615.4|14618.9|14613.9|14621.1|14616.1|14618.9|14613.9|0
1616539800000|2021-03-23 22:50:00|14619.7|14614.7|14618.8|14613.8|14620.5|14615.5|14618.8|14613.8|0
1616540100000|2021-03-23 22:55:00|14617.1|14612.1|14613.6|14608.6|14617.1|14612.1|14613.2|14608.2|0
1616540400000|2021-03-23 23:00:00|14611.9|14606.9|14608.5|14603.5|14611.9|14606.9|14604.3|14599.3|0
1616540700000|2021-03-23 23:05:00|14609.3|14604.3|14610.1|14605.1|14610.2|14605.2|14606|14601|0
1616541000000|2021-03-23 23:10:00|14610.3|14605.3|14608.6|14603.6|14612.5|14607.5|14608.6|14603.6|0
1616541300000|2021-03-23 23:15:00|14607.8|14602.8|14599.8|14594.8|14610.4|14605.4|14597.6|14592.6|0
1616541600000|2021-03-23 23:20:00|14600.2|14595.2|14599.4|14594.4|14600.7|14595.7|14597.6|14592.6|0
1616541900000|2021-03-23 23:25:00|14599.3|14594.3|14604.4|14599.4|14605.4|14600.4|14597.6|14592.6|0
1616542200000|2021-03-23 23:30:00|14603.6|14598.6|14606.4|14601.4|14606.4|14601.4|14598.1|14593.1|0
1616542500000|2021-03-23 23:35:00|14607.2|14602.2|14602.3|14597.3|14607.2|14602.2|14601.5|14596.5|0
1616542800000|2021-03-23 23:40:00|14601.5|14596.5|14609.1|14604.1|14611|14606|14601.5|14596.5|0
1616543100000|2021-03-23 23:45:00|14609.9|14604.9|14605.1|14600.1|14609.9|14604.9|14598.2|14593.2|0
1616543400000|2021-03-23 23:50:00|14604.3|14599.3|14605.9|14600.9|14607.6|14602.6|14602.6|14597.6|0
1616543700000|2021-03-23 23:55:00|14605.5|14600.5|14609.7|14604.7|14609.7|14604.7|14604.6|14599.6|0
1616544000000|2021-03-24 00:00:00|14610.5|14605.5|14618.1|14613.1|14622.4|14617.4|14610.5|14605.5|0
1616544300000|2021-03-24 00:05:00|14617.3|14612.3|14613.5|14608.5|14620.7|14615.7|14611.9|14606.9|0
1616544600000|2021-03-24 00:10:00|14613.9|14608.9|14609.3|14604.3|14616.1|14611.1|14608.5|14603.5|0
1616544900000|2021-03-24 00:15:00|14608.5|14603.5|14601.5|14597.5|14608.5|14603.5|14585.5|14581.5|148
1616545200000|2021-03-24 00:20:00|14602|14598|14611|14607|14615|14611|14600|14596|57
1616545500000|2021-03-24 00:25:00|14610|14606|14609.5|14605.5|14614|14610|14606.5|14602.5|20
1616545800000|2021-03-24 00:30:00|14609|14605|14610.5|14606.5|14610.5|14606.5|14602|14598|33
1616546100000|2021-03-24 00:35:00|14609.5|14605.5|14610|14606|14615.5|14611.5|14608|14604|24
1616546400000|2021-03-24 00:40:00|14609.5|14605.5|14606.5|14602.5|14611|14607|14602.5|14598.5|8
1616546700000|2021-03-24 00:45:00|14606|14602|14604.5|14600.5|14607|14603|14601|14597|31
1616547000000|2021-03-24 00:50:00|14604|14600|14597|14593|14604|14600|14597|14593|11
1616547300000|2021-03-24 00:55:00|14597.5|14593.5|14601.5|14597.5|14603|14599|14597|14593|14
1616547600000|2021-03-24 01:00:00|14600.5|14596.5|14601|14597|14609|14605|14599.5|14595.5|18
1616547900000|2021-03-24 01:05:00|14602|14598|14605.5|14601.5|14607.5|14603.5|14601.5|14597.5|6
1616548200000|2021-03-24 01:10:00|14607|14603|14611|14607|14611.5|14607.5|14605.5|14601.5|11
1616548500000|2021-03-24 01:15:00|14610.5|14606.5|14607|14603|14615|14611|14606|14602|22
1616548800000|2021-03-24 01:20:00|14606.5|14602.5|14608.5|14604.5|14609|14605|14603.5|14599.5|9
1616549100000|2021-03-24 01:25:00|14609|14605|14612.5|14608.5|14616|14612|14609|14605|24
1616549400000|2021-03-24 01:30:00|14612|14608|14606.5|14602.5|14613|14609|14605.5|14601.5|34
1616549700000|2021-03-24 01:35:00|14607|14603|14613|14609|14615.5|14611.5|14607|14603|17
1616550000000|2021-03-24 01:40:00|14613.5|14609.5|14601|14597|14615|14611|14601|14597|25
1616550300000|2021-03-24 01:45:00|14600.5|14596.5|14590|14586|14600.5|14596.5|14586.5|14582.5|51
1616550600000|2021-03-24 01:50:00|14590.5|14586.5|14589|14585|14593|14589|14585|14581|31
1616550900000|2021-03-24 01:55:00|14588.5|14584.5|14576.5|14572.5|14590|14586|14576|14572|69
1616551200000|2021-03-24 02:00:00|14576|14572|14570|14566|14579|14575|14568.5|14564.5|100
1616551500000|2021-03-24 02:05:00|14569.5|14565.5|14584.5|14580.5|14586|14582|14568.5|14564.5|102
1616551800000|2021-03-24 02:10:00|14585|14581|14587|14583|14591|14587|14583.5|14579.5|64
1616552100000|2021-03-24 02:15:00|14586.5|14582.5|14586.5|14582.5|14589|14585|14581.5|14577.5|44
1616552400000|2021-03-24 02:20:00|14586|14582|14576|14572|14586|14582|14572|14568|48
1616552700000|2021-03-24 02:25:00|14575.5|14571.5|14578|14574|14582|14578|14574.5|14570.5|18
1616553000000|2021-03-24 02:30:00|14577.5|14573.5|14581|14577|14582|14578|14574.5|14570.5|17
1616553300000|2021-03-24 02:35:00|14582|14578|14585.5|14581.5|14586|14582|14578.5|14574.5|24
1616553600000|2021-03-24 02:40:00|14585|14581|14590|14586|14591.5|14587.5|14584.5|14580.5|9
1616553900000|2021-03-24 02:45:00|14589.5|14585.5|14592.5|14588.5|14596.5|14592.5|14589|14585|14
1616554200000|2021-03-24 02:50:00|14593|14589|14598|14594|14598|14594|14588.5|14584.5|30
1616554500000|2021-03-24 02:55:00|14597.5|14593.5|14591|14587|14597.5|14593.5|14590|14586|17
1616554800000|2021-03-24 03:00:00|14590.5|14586.5|14585.5|14581.5|14591|14587|14582|14578|41
1616555100000|2021-03-24 03:05:00|14585|14581|14580|14576|14585|14581|14576|14572|16
1616555400000|2021-03-24 03:10:00|14579.5|14575.5|14586|14582|14587|14583|14577|14573|38
1616555700000|2021-03-24 03:15:00|14585.5|14581.5|14583.5|14579.5|14586.5|14582.5|14582|14578|21
1616556000000|2021-03-24 03:20:00|14584|14580|14586|14582|14586|14582|14580|14576|29
1616556300000|2021-03-24 03:25:00|14585.5|14581.5|14600|14596|14600|14596|14585|14581|15
1616556600000|2021-03-24 03:30:00|14600.5|14596.5|14605|14601|14606.5|14602.5|14600|14596|35
1616556900000|2021-03-24 03:35:00|14604.5|14600.5|14606.5|14602.5|14609|14605|14602|14598|19
1616557200000|2021-03-24 03:40:00|14606|14602|14611|14607|14611|14607|14605|14601|28
1616557500000|2021-03-24 03:45:00|14611.5|14607.5|14610.5|14606.5|14613|14609|14607|14603|14
1616557800000|2021-03-24 03:50:00|14609|14605|14608|14604|14613|14609|14606.5|14602.5|10
1616558100000|2021-03-24 03:55:00|14607.5|14603.5|14608|14604|14608|14604|14606|14602|1
1616558400000|2021-03-24 04:00:00|14608.5|14604.5|14605.5|14601.5|14608.5|14604.5|14605|14601|13
1616558700000|2021-03-24 04:05:00|14606|14602|14611|14607|14611.5|14607.5|14606|14602|8
1616559000000|2021-03-24 04:10:00|14611.5|14607.5|14606|14602|14612|14608|14605|14601|6
1616559300000|2021-03-24 04:15:00|14606.5|14602.5|14602|14598|14608|14604|14602|14598|11
1616559600000|2021-03-24 04:20:00|14602.5|14598.5|14600|14596|14604|14600|14599.5|14595.5|29
1616559900000|2021-03-24 04:25:00|14600.5|14596.5|14602|14598|14603.5|14599.5|14598.5|14594.5|12
1616560200000|2021-03-24 04:30:00|14601.5|14597.5|14603|14599|14603.5|14599.5|14600.5|14596.5|13
1616560500000|2021-03-24 04:35:00|14603.5|14599.5|14599|14595|14603.5|14599.5|14597.5|14593.5|13
1616560800000|2021-03-24 04:40:00|14598.5|14594.5|14594.5|14590.5|14598.5|14594.5|14594.5|14590.5|19
1616561100000|2021-03-24 04:45:00|14594|14590|14590.5|14586.5|14594|14590|14590|14586|15
1616561400000|2021-03-24 04:50:00|14588.5|14584.5|14589|14585|14590|14586|14587|14583|17
1616561700000|2021-03-24 04:55:00|14589.5|14585.5|14593.5|14589.5|14594.5|14590.5|14589.5|14585.5|15
1616562000000|2021-03-24 05:00:00|14593|14589|14583|14579|14595|14591|14583|14579|28
1616562300000|2021-03-24 05:05:00|14583.5|14579.5|14595|14591|14598|14594|14583|14579|44
1616562600000|2021-03-24 05:10:00|14594.5|14590.5|14598|14594|14598|14594|14592.5|14588.5|31
1616562900000|2021-03-24 05:15:00|14598.5|14594.5|14587|14583|14599|14595|14585.5|14581.5|24
1616563200000|2021-03-24 05:20:00|14586.5|14582.5|14585.5|14581.5|14588.5|14584.5|14580.5|14576.5|51
1616563500000|2021-03-24 05:25:00|14584|14580|14595|14591|14596.5|14592.5|14584|14580|29
1616563800000|2021-03-24 05:30:00|14595.5|14591.5|14603.5|14599.5|14603.5|14599.5|14593.5|14589.5|23
1616564100000|2021-03-24 05:35:00|14603|14599|14599|14595|14605.5|14601.5|14599|14595|26
1616564400000|2021-03-24 05:40:00|14598.5|14594.5|14601.5|14597.5|14604|14600|14593.5|14589.5|39
1616564700000|2021-03-24 05:45:00|14600.5|14596.5|14602|14598|14604|14600|14598|14594|25
1616565000000|2021-03-24 05:50:00|14601.5|14597.5|14598|14594|14603|14599|14597.5|14593.5|62
1616565300000|2021-03-24 05:55:00|14597.5|14593.5|14598.5|14594.5|14603|14599|14597.5|14593.5|46
1616565600000|2021-03-24 06:00:00|14598|14594|14595.5|14591.5|14600|14596|14593.5|14589.5|56
1616565900000|2021-03-24 06:05:00|14597|14593|14598.5|14594.5|14600|14596|14593.5|14589.5|56
1616566200000|2021-03-24 06:10:00|14599|14595|14599.5|14595.5|14599.5|14595.5|14595.5|14591.5|14
1616566500000|2021-03-24 06:15:00|14598|14594|14597.5|14593.5|14601|14597|14596.5|14592.5|17
1616566800000|2021-03-24 06:20:00|14598.5|14594.5|14596.5|14592.5|14601|14597|14596|14592|31
1616567100000|2021-03-24 06:25:00|14596|14592|14596.5|14592.5|14598.5|14594.5|14596|14592|14
1616567400000|2021-03-24 06:30:00|14597|14593|14598.5|14594.5|14599.5|14595.5|14596.5|14592.5|50
1616567700000|2021-03-24 06:35:00|14599|14595|14595.5|14591.5|14599|14595|14595.5|14591.5|26
1616568000000|2021-03-24 06:40:00|14594|14590|14600.5|14596.5|14602|14598|14593.5|14589.5|50
1616568300000|2021-03-24 06:45:00|14601|14597|14601|14597|14603.5|14599.5|14600|14596|45
1616568600000|2021-03-24 06:50:00|14601.5|14597.5|14602|14598|14603|14599|14600.5|14596.5|30
1616568900000|2021-03-24 06:55:00|14602.5|14598.5|14600|14596|14602.5|14598.5|14598.5|14594.5|31
1616569200000|2021-03-24 07:00:00|14599|14597|14613|14611|14615|14613|14582.5|14580.5|490
1616569500000|2021-03-24 07:05:00|14613.5|14611.5|14594.5|14592.5|14614.5|14612.5|14594|14592|262
1616569800000|2021-03-24 07:10:00|14595|14593|14596.5|14594.5|14602|14600|14589.5|14587.5|266
1616570100000|2021-03-24 07:15:00|14596|14594|14580.5|14578.5|14599.5|14597.5|14580.5|14578.5|383
1616570400000|2021-03-24 07:20:00|14580|14578|14580|14578|14585|14583|14571|14569|201
1616570700000|2021-03-24 07:25:00|14579.5|14577.5|14580.5|14578.5|14584|14582|14575.5|14573.5|153
1616571000000|2021-03-24 07:30:00|14580|14578|14590|14588|14590|14588|14577.5|14575.5|265
1616571300000|2021-03-24 07:35:00|14589|14587|14586.5|14584.5|14590|14588|14583.5|14581.5|204
1616571600000|2021-03-24 07:40:00|14586|14584|14573|14571|14586|14584|14573|14571|158
1616571900000|2021-03-24 07:45:00|14573.5|14571.5|14580.5|14578.5|14581|14579|14572|14570|198
1616572200000|2021-03-24 07:50:00|14581|14579|14582.5|14580.5|14585|14583|14578|14576|148
1616572500000|2021-03-24 07:55:00|14583|14581|14580.5|14578.5|14585|14583|14575|14573|194
1616572800000|2021-03-24 08:00:00|14581|14579|14535.1|14533.9|14582.1|14580.9|14528.1|14526.9|3173
1616573100000|2021-03-24 08:05:00|14535.6|14534.4|14551.6|14550.4|14555.6|14554.4|14519.1|14517.9|2679
1616573400000|2021-03-24 08:10:00|14552.1|14550.9|14562.1|14560.9|14575.1|14573.9|14543.6|14542.4|1542
1616573700000|2021-03-24 08:15:00|14566.6|14565.4|14585.6|14584.4|14594.6|14593.4|14566.1|14564.9|1941
1616574000000|2021-03-24 08:20:00|14586.1|14584.9|14578.6|14577.4|14593.6|14592.4|14571.1|14569.9|1069
1616574300000|2021-03-24 08:25:00|14577.6|14576.4|14592.1|14590.9|14609.1|14607.9|14576.1|14574.9|1860
1616574600000|2021-03-24 08:30:00|14598.1|14596.9|14593.6|14592.4|14611.1|14609.9|14588.1|14586.9|1847
1616574900000|2021-03-24 08:35:00|14594.1|14592.9|14554.6|14553.4|14596.6|14595.4|14553.1|14551.9|1497
1616575200000|2021-03-24 08:40:00|14555.1|14553.9|14573.6|14572.4|14577.6|14576.4|14553.6|14552.4|1157
1616575500000|2021-03-24 08:45:00|14574.1|14572.9|14585.1|14583.9|14590.6|14589.4|14573.6|14572.4|905
1616575800000|2021-03-24 08:50:00|14585.6|14584.4|14575.1|14573.9|14597.6|14596.4|14568.6|14567.4|736
1616576100000|2021-03-24 08:55:00|14575.6|14574.4|14581.1|14579.9|14593.6|14592.4|14574.1|14572.9|534
1616576400000|2021-03-24 09:00:00|14580.6|14579.4|14585.6|14584.4|14596.6|14595.4|14579.6|14578.4|346
1616576700000|2021-03-24 09:05:00|14586.1|14584.9|14592.1|14590.9|14602.6|14601.4|14586.1|14584.9|483
1616577000000|2021-03-24 09:10:00|14592.6|14591.4|14597.1|14595.9|14613.6|14612.4|14591.6|14590.4|522
1616577300000|2021-03-24 09:15:00|14597.6|14596.4|14587.6|14586.4|14599.6|14598.4|14585.1|14583.9|306
1616577600000|2021-03-24 09:20:00|14588.1|14586.9|14587.1|14585.9|14592.1|14590.9|14578.1|14576.9|364
1616577900000|2021-03-24 09:25:00|14586.6|14585.4|14579.6|14578.4|14592.6|14591.4|14579.6|14578.4|227
1616578200000|2021-03-24 09:30:00|14580.1|14578.9|14590.1|14588.9|14596.1|14594.9|14580.1|14578.9|215
1616578500000|2021-03-24 09:35:00|14589.1|14587.9|14586.1|14584.9|14591.6|14590.4|14580.6|14579.4|247
1616578800000|2021-03-24 09:40:00|14586.6|14585.4|14586.6|14585.4|14593.6|14592.4|14582.1|14580.9|207
1616579100000|2021-03-24 09:45:00|14587.1|14585.9|14593.6|14592.4|14595.1|14593.9|14585.6|14584.4|170
1616579400000|2021-03-24 09:50:00|14594.1|14592.9|14593.1|14591.9|14599.6|14598.4|14587.1|14585.9|818
1616579700000|2021-03-24 09:55:00|14592.6|14591.4|14598.1|14596.9|14599.6|14598.4|14591.6|14590.4|231
1616580000000|2021-03-24 10:00:00|14597.6|14596.4|14597.1|14595.9|14601.1|14599.9|14593.6|14592.4|168
1616580300000|2021-03-24 10:05:00|14597.6|14596.4|14597.6|14596.4|14599.6|14598.4|14591.6|14590.4|213
1616580600000|2021-03-24 10:10:00|14598.1|14596.9|14603.1|14601.9|14604.6|14603.4|14596.1|14594.9|193
1616580900000|2021-03-24 10:15:00|14603.6|14602.4|14611.1|14609.9|14611.1|14609.9|14602.1|14600.9|422
1616581200000|2021-03-24 10:20:00|14610.6|14609.4|14603.6|14602.4|14613.6|14612.4|14601.6|14600.4|406
1616581500000|2021-03-24 10:25:00|14604.1|14602.9|14601.6|14600.4|14606.6|14605.4|14600.1|14598.9|175
1616581800000|2021-03-24 10:30:00|14602.1|14600.9|14603.6|14602.4|14606.1|14604.9|14597.1|14595.9|246
1616582100000|2021-03-24 10:35:00|14604.1|14602.9|14597.1|14595.9|14604.6|14603.4|14593.6|14592.4|246
1616582400000|2021-03-24 10:40:00|14597.6|14596.4|14590.6|14589.4|14601.1|14599.9|14589.1|14587.9|276
1616582700000|2021-03-24 10:45:00|14590.1|14588.9|14580.1|14578.9|14590.1|14588.9|14579.6|14578.4|268
1616583000000|2021-03-24 10:50:00|14580.6|14579.4|14581.6|14580.4|14583.1|14581.9|14572.6|14571.4|425
1616583300000|2021-03-24 10:55:00|14581.1|14579.9|14586.6|14585.4|14586.6|14585.4|14576.6|14575.4|349
1616583600000|2021-03-24 11:00:00|14587.1|14585.9|14588.1|14586.9|14593.1|14591.9|14581.6|14580.4|319
1616583900000|2021-03-24 11:05:00|14587.6|14586.4|14599.1|14597.9|14602.1|14600.9|14587.1|14585.9|332
1616584200000|2021-03-24 11:10:00|14599.6|14598.4|14599.6|14598.4|14603.1|14601.9|14598.1|14596.9|228
1616584500000|2021-03-24 11:15:00|14600.1|14598.9|14602.1|14600.9|14607.1|14605.9|14599.1|14597.9|244
1616584800000|2021-03-24 11:20:00|14602.6|14601.4|14600.6|14599.4|14603.1|14601.9|14594.1|14592.9|287
1616585100000|2021-03-24 11:25:00|14601.1|14599.9|14590.6|14589.4|14601.1|14599.9|14590.1|14588.9|198
1616585400000|2021-03-24 11:30:00|14591.1|14589.9|14589.6|14588.4|14597.1|14595.9|14589.1|14587.9|111
1616585700000|2021-03-24 11:35:00|14589.1|14587.9|14587.1|14585.9|14589.6|14588.4|14582.1|14580.9|111
1616586000000|2021-03-24 11:40:00|14587.6|14586.4|14582.6|14581.4|14590.1|14588.9|14582.1|14580.9|201
1616586300000|2021-03-24 11:45:00|14583.1|14581.9|14574.6|14573.4|14586.1|14584.9|14574.1|14572.9|185
1616586600000|2021-03-24 11:50:00|14574.1|14572.9|14573.6|14572.4|14578.1|14576.9|14570.6|14569.4|408
1616586900000|2021-03-24 11:55:00|14573.1|14571.9|14572.1|14570.9|14574.6|14573.4|14568.6|14567.4|381
1616587200000|2021-03-24 12:00:00|14572.6|14571.4|14577.1|14575.9|14580.1|14578.9|14572.1|14570.9|333
1616587500000|2021-03-24 12:05:00|14577.6|14576.4|14587.1|14585.9|14588.1|14586.9|14576.6|14575.4|262
1616587800000|2021-03-24 12:10:00|14587.6|14586.4|14588.6|14587.4|14591.1|14589.9|14584.6|14583.4|190
1616588100000|2021-03-24 12:15:00|14588.1|14586.9|14582.6|14581.4|14591.1|14589.9|14582.6|14581.4|128
1616588400000|2021-03-24 12:20:00|14583.1|14581.9|14578.6|14577.4|14585.1|14583.9|14577.6|14576.4|177
1616588700000|2021-03-24 12:25:00|14579.1|14577.9|14576.1|14574.9|14583.1|14581.9|14576.1|14574.9|116
1616589000000|2021-03-24 12:30:00|14575.6|14574.4|14571.1|14569.9|14577.1|14575.9|14570.6|14569.4|167
1616589300000|2021-03-24 12:35:00|14570.6|14569.4|14580.6|14579.4|14581.6|14580.4|14570.1|14568.9|158
1616589600000|2021-03-24 12:40:00|14581.1|14579.9|14574.3|14573.1|14582.8|14581.6|14573.8|14572.6|276
1616589900000|2021-03-24 12:45:00|14574.8|14573.6|14577.8|14576.6|14577.8|14576.6|14570.8|14569.6|225
1616590200000|2021-03-24 12:50:00|14577.3|14576.1|14580.3|14579.1|14582.3|14581.1|14576.3|14575.1|255
1616590500000|2021-03-24 12:55:00|14580.8|14579.6|14579.8|14578.6|14583.8|14582.6|14577.3|14576.1|179
1616590800000|2021-03-24 13:00:00|14579.3|14578.1|14576.3|14575.1|14581.3|14580.1|14574.8|14573.6|269
1616591100000|2021-03-24 13:05:00|14576.8|14575.6|14580.3|14579.1|14580.3|14579.1|14574.3|14573.1|173
1616591400000|2021-03-24 13:10:00|14580.8|14579.6|14578.8|14577.6|14583.8|14582.6|14577.3|14576.1|163
1616591700000|2021-03-24 13:15:00|14578.3|14577.1|14578.3|14577.1|14580.3|14579.1|14574.8|14573.6|199
1616592000000|2021-03-24 13:20:00|14577.8|14576.6|14570.3|14569.1|14578.3|14577.1|14569.3|14568.1|271
1616592300000|2021-03-24 13:25:00|14569.8|14568.6|14577.8|14576.6|14580.3|14579.1|14569.3|14568.1|255
1616592600000|2021-03-24 13:30:00|14577.3|14576.1|14583.3|14582.1|14588.3|14587.1|14576.3|14575.1|722
1616592900000|2021-03-24 13:35:00|14582.8|14581.6|14592.3|14591.1|14592.8|14591.6|14581.3|14580.1|355
1616593200000|2021-03-24 13:40:00|14592.8|14591.6|14592.8|14591.6|14597.3|14596.1|14587.3|14586.1|277
1616593500000|2021-03-24 13:45:00|14593.3|14592.1|14585.8|14584.6|14600.3|14599.1|14585.3|14584.1|506
1616593800000|2021-03-24 13:50:00|14585.3|14584.1|14568.3|14567.1|14586.3|14585.1|14564.3|14563.1|513
1616594100000|2021-03-24 13:55:00|14567.8|14566.6|14565.8|14564.6|14571.3|14570.1|14561.8|14560.6|271
1616594400000|2021-03-24 14:00:00|14565.3|14564.1|14579.3|14578.1|14585.3|14584.1|14565.3|14564.1|291
1616594700000|2021-03-24 14:05:00|14578.8|14577.6|14583.3|14582.1|14588.3|14587.1|14578.8|14577.6|200
1616595000000|2021-03-24 14:10:00|14583.8|14582.6|14583.8|14582.6|14591.8|14590.6|14576.8|14575.6|317
1616595300000|2021-03-24 14:15:00|14584.3|14583.1|14567.3|14566.1|14585.3|14584.1|14565.3|14564.1|398
1616595600000|2021-03-24 14:20:00|14566.3|14565.1|14570.3|14569.1|14579.3|14578.1|14566.3|14565.1|235
1616595900000|2021-03-24 14:25:00|14569.3|14568.1|14581.8|14580.6|14582.3|14581.1|14569.3|14568.1|170
1616596200000|2021-03-24 14:30:00|14581.3|14580.1|14574.3|14573.1|14582.8|14581.6|14572.3|14571.1|401
1616596500000|2021-03-24 14:35:00|14574.8|14573.6|14573.8|14572.6|14581.8|14580.6|14573.3|14572.1|432
1616596800000|2021-03-24 14:40:00|14574.3|14573.1|14576.8|14575.6|14580.8|14579.6|14573.3|14572.1|317
1616597100000|2021-03-24 14:45:00|14577.3|14576.1|14579.3|14578.1|14589.3|14588.1|14576.8|14575.6|421
1616597400000|2021-03-24 14:50:00|14579.8|14578.6|14580.3|14579.1|14584.3|14583.1|14576.8|14575.6|281
1616597700000|2021-03-24 14:55:00|14580.8|14579.6|14582.3|14581.1|14583.3|14582.1|14577.3|14576.1|327
1616598000000|2021-03-24 15:00:00|14581.8|14580.6|14583.3|14582.1|14589.3|14588.1|14578.3|14577.1|492
1616598300000|2021-03-24 15:05:00|14584.3|14583.1|14594.3|14593.1|14600.3|14599.1|14583.3|14582.1|499
1616598600000|2021-03-24 15:10:00|14594.8|14593.6|14595.3|14594.1|14598.3|14597.1|14588.3|14587.1|269
1616598900000|2021-03-24 15:15:00|14595.8|14594.6|14591.3|14590.1|14598.3|14597.1|14583.8|14582.6|349
1616599200000|2021-03-24 15:20:00|14590.8|14589.6|14583.8|14582.6|14592.3|14591.1|14583.3|14582.1|347
1616599500000|2021-03-24 15:25:00|14584.3|14583.1|14593.3|14592.1|14593.8|14592.6|14582.3|14581.1|330
1616599800000|2021-03-24 15:30:00|14592.8|14591.6|14595.8|14594.6|14598.3|14597.1|14590.8|14589.6|328
1616600100000|2021-03-24 15:35:00|14596.3|14595.1|14595.3|14594.1|14599.8|14598.6|14592.3|14591.1|249
1616600400000|2021-03-24 15:40:00|14595.8|14594.6|14597.3|14596.1|14598.8|14597.6|14590.3|14589.1|195
1616600700000|2021-03-24 15:45:00|14596.8|14595.6|14595.8|14594.6|14600.3|14599.1|14594.3|14593.1|270
1616601000000|2021-03-24 15:50:00|14596.3|14595.1|14592.3|14591.1|14596.3|14595.1|14589.3|14588.1|274
1616601300000|2021-03-24 15:55:00|14593.3|14592.1|14596.3|14595.1|14598.3|14597.1|14587.3|14586.1|414
1616601600000|2021-03-24 16:00:00|14596.8|14595.6|14598.3|14597.1|14603.3|14602.1|14595.3|14594.1|548
1616601900000|2021-03-24 16:05:00|14598.8|14597.6|14609.3|14608.1|14610.3|14609.1|14598.3|14597.1|328
1616602200000|2021-03-24 16:10:00|14608.8|14607.6|14609.3|14608.1|14611.3|14610.1|14603.3|14602.1|243
1616602500000|2021-03-24 16:15:00|14609.8|14608.6|14615.3|14614.1|14615.3|14614.1|14609.3|14608.1|253
1616602800000|2021-03-24 16:20:00|14614.8|14613.6|14614.8|14613.6|14619.3|14618.1|14614.3|14613.1|457
1616603100000|2021-03-24 16:25:00|14614.3|14613.1|14608.3|14607.1|14615.3|14614.1|14603.3|14602.1|895
1616603400000|2021-03-24 16:30:00|14608.7|14606.7|14605.7|14603.7|14612.7|14610.7|14599.2|14597.2|1098
1616603700000|2021-03-24 16:35:00|14606.7|14604.7|14617.7|14615.7|14618.7|14616.7|14604.7|14602.7|576
1616604000000|2021-03-24 16:40:00|14618.2|14616.2|14620.2|14618.2|14622.2|14620.2|14615.7|14613.7|171
1616604300000|2021-03-24 16:45:00|14620.7|14618.7|14610.7|14608.7|14621.2|14619.2|14609.7|14607.7|138
1616604600000|2021-03-24 16:50:00|14610.2|14608.2|14603.2|14601.2|14610.7|14608.7|14602.7|14600.7|126
1616604900000|2021-03-24 16:55:00|14602.7|14600.7|14601.2|14599.2|14604.7|14602.7|14598.7|14596.7|183
1616605200000|2021-03-24 17:00:00|14601.7|14599.7|14596.7|14594.7|14601.7|14599.7|14589.2|14587.2|227
1616605500000|2021-03-24 17:05:00|14597.2|14595.2|14596.2|14594.2|14598.2|14596.2|14590.7|14588.7|108
1616605800000|2021-03-24 17:10:00|14596.7|14594.7|14582.2|14580.2|14597.7|14595.7|14582.2|14580.2|188
1616606100000|2021-03-24 17:15:00|14581.7|14579.7|14589.2|14587.2|14589.7|14587.7|14577.7|14575.7|270
1616606400000|2021-03-24 17:20:00|14588.7|14586.7|14592.7|14590.7|14592.7|14590.7|14587.7|14585.7|116
1616606700000|2021-03-24 17:25:00|14592.2|14590.2|14590.7|14588.7|14595.2|14593.2|14589.7|14587.7|85
1616607000000|2021-03-24 17:30:00|14590.2|14588.2|14591.2|14589.2|14595.2|14593.2|14589.7|14587.7|115
1616607300000|2021-03-24 17:35:00|14590.7|14588.7|14597.2|14595.2|14597.2|14595.2|14589.7|14587.7|46
1616607600000|2021-03-24 17:40:00|14596.7|14594.7|14580.7|14578.7|14600.2|14598.2|14579.2|14577.2|158
1616607900000|2021-03-24 17:45:00|14581.2|14579.2|14597.7|14595.7|14597.7|14595.7|14580.7|14578.7|173
1616608200000|2021-03-24 17:50:00|14598.2|14596.2|14598.2|14596.2|14601.7|14599.7|14596.7|14594.7|147
1616608500000|2021-03-24 17:55:00|14597.7|14595.7|14601.7|14599.7|14602.7|14600.7|14597.7|14595.7|129
1616608800000|2021-03-24 18:00:00|14602.2|14600.2|14598.7|14596.7|14602.7|14600.7|14594.2|14592.2|89
1616609100000|2021-03-24 18:05:00|14598.2|14596.2|14600.2|14598.2|14602.7|14600.7|14594.7|14592.7|102
1616609400000|2021-03-24 18:10:00|14599.7|14597.7|14597.2|14595.2|14602.7|14600.7|14595.7|14593.7|52
1616609700000|2021-03-24 18:15:00|14597.7|14595.7|14601.7|14599.7|14604.2|14602.2|14596.2|14594.2|64
1616610000000|2021-03-24 18:20:00|14601.2|14599.2|14597.7|14595.7|14605.2|14603.2|14597.2|14595.2|38
1616610300000|2021-03-24 18:25:00|14597.2|14595.2|14586.2|14584.2|14597.7|14595.7|14585.7|14583.7|183
1616610600000|2021-03-24 18:30:00|14586.7|14584.7|14581.7|14579.7|14586.7|14584.7|14574.7|14572.7|257
1616610900000|2021-03-24 18:35:00|14580.7|14578.7|14579.7|14577.7|14586.2|14584.2|14578.2|14576.2|173
1616611200000|2021-03-24 18:40:00|14579.2|14577.2|14575.7|14573.7|14581.7|14579.7|14572.7|14570.7|162
1616611500000|2021-03-24 18:45:00|14576.2|14574.2|14585.7|14583.7|14587.7|14585.7|14574.7|14572.7|212
1616611800000|2021-03-24 18:50:00|14585.2|14583.2|14571.2|14569.2|14585.7|14583.7|14570.7|14568.7|108
1616612100000|2021-03-24 18:55:00|14571.7|14569.7|14569.2|14567.2|14575.7|14573.7|14568.7|14566.7|235
1616612400000|2021-03-24 19:00:00|14569.7|14567.7|14571.2|14569.2|14573.7|14571.7|14566.2|14564.2|177
1616612700000|2021-03-24 19:05:00|14570.7|14568.7|14575.7|14573.7|14578.2|14576.2|14569.7|14567.7|103
1616613000000|2021-03-24 19:10:00|14575.2|14573.2|14573.2|14571.2|14577.7|14575.7|14569.7|14567.7|86
1616613300000|2021-03-24 19:15:00|14572.7|14570.7|14575.7|14573.7|14578.2|14576.2|14569.2|14567.2|65
1616613600000|2021-03-24 19:20:00|14576.2|14574.2|14562.2|14560.2|14576.7|14574.7|14560.2|14558.2|140
1616613900000|2021-03-24 19:25:00|14561.7|14559.7|14562.2|14560.2|14567.2|14565.2|14559.2|14557.2|94
1616614200000|2021-03-24 19:30:00|14562.7|14560.7|14554.2|14552.2|14563.2|14561.2|14553.7|14551.7|125
1616614500000|2021-03-24 19:35:00|14553.7|14551.7|14552.7|14550.7|14557.2|14555.2|14550.7|14548.7|212
1616614800000|2021-03-24 19:40:00|14552.2|14550.2|14552.2|14550.2|14557.7|14555.7|14550.7|14548.7|169
1616615100000|2021-03-24 19:45:00|14552.7|14550.7|14557.2|14555.2|14559.7|14557.7|14550.7|14548.7|126
1616615400000|2021-03-24 19:50:00|14556.7|14554.7|14546.7|14544.7|14556.7|14554.7|14546.7|14544.7|173
1616615700000|2021-03-24 19:55:00|14547.7|14545.7|14545.2|14543.2|14550.7|14548.7|14540.7|14538.7|290
1616616000000|2021-03-24 20:00:00|14544.7|14542.7|14546.2|14544.2|14547.7|14545.7|14542.2|14540.2|81
1616616300000|2021-03-24 20:05:00|14545.7|14543.7|14545.2|14543.2|14546.2|14544.2|14541.7|14539.7|64
1616616600000|2021-03-24 20:10:00|14546.2|14544.2|14546.2|14544.2|14548.2|14546.2|14544.2|14542.2|35
1616616900000|2021-03-24 20:15:00|14545.7|14543.7|14549.2|14547.2|14549.7|14547.7|14545.2|14543.2|36
1616617200000|2021-03-24 20:20:00|14549.7|14547.7|14549.2|14547.2|14550.2|14548.2|14548.7|14546.7|22
1616617500000|2021-03-24 20:25:00|14549.7|14547.7|14549.7|14547.7|14549.7|14547.7|14549.7|14547.7|6
1616617800000|2021-03-24 20:30:00|14549.2|14547.2|14550.7|14548.7|14550.7|14548.7|14549.2|14547.2|38
1616618100000|2021-03-24 20:35:00|14550.2|14548.2|14555.7|14553.7|14555.7|14553.7|14550.2|14548.2|81
1616618400000|2021-03-24 20:40:00|14555.2|14553.2|14556.7|14554.7|14556.7|14554.7|14553.7|14551.7|28
1616618700000|2021-03-24 20:45:00|14557.2|14555.2|14559.2|14557.2|14560.7|14558.7|14557.2|14555.2|84
1616619000000|2021-03-24 20:50:00|14558.7|14556.7|14556.2|14554.2|14559.2|14557.2|14555.2|14553.2|55
1616619300000|2021-03-24 20:55:00|14555.7|14553.7|14558.2|14556.2|14560.7|14558.7|14554.2|14552.2|92
1616619600000|2021-03-24 21:00:00|14560.5|14555.5|14557.5|14552.5|14561|14556|14556.4|14551.4|8
1616619900000|2021-03-24 21:05:00|14557.3|14552.3|14556.5|14551.5|14558|14553|14555.9|14550.9|0
1616620200000|2021-03-24 21:10:00|14556.8|14551.8|14556.5|14551.5|14558.4|14553.4|14556.4|14551.4|0
1616620500000|2021-03-24 21:15:00|14555.7|14550.7|14557.1|14552.1|14557.3|14552.3|14555.7|14550.7|0
1616620800000|2021-03-24 21:20:00|14556.3|14551.3|14556.9|14551.9|14557.2|14552.2|14555.8|14550.8|0
1616621100000|2021-03-24 21:25:00|14557|14552|14557.3|14552.3|14558.2|14553.2|14557|14552|0
1616621400000|2021-03-24 21:30:00|14555.9|14550.9|14554.9|14549.9|14555.9|14550.9|14554.9|14549.9|0
1616621700000|2021-03-24 21:35:00|14555|14550|14555|14550|14556.6|14551.6|14553.7|14548.7|0
1616622000000|2021-03-24 21:40:00|14555.4|14550.4|14554.2|14549.2|14555.4|14550.4|14553.6|14548.6|0
1616622300000|2021-03-24 21:45:00|14554.5|14549.5|14554.8|14549.8|14554.8|14549.8|14553.7|14548.7|0
1616622600000|2021-03-24 21:50:00|14555.1|14550.1|14556.2|14551.2|14556.5|14551.5|14554.9|14549.9|0
1616622900000|2021-03-24 21:55:00|14556.1|14551.1|14556.4|14551.4|14557.5|14552.5|14555.9|14550.9|0
1616623200000|2021-03-24 22:00:00|14557.1|14552.1|14555|14550|14568.9|14563.9|14552.4|14547.4|0
1616623500000|2021-03-24 22:05:00|14554.1|14549.1|14558.9|14553.9|14558.9|14553.9|14552|14547|0
1616623800000|2021-03-24 22:10:00|14559.7|14554.7|14563.4|14558.4|14563.7|14558.7|14558.9|14553.9|0
1616624100000|2021-03-24 22:15:00|14562.5|14557.5|14550.3|14545.3|14562.5|14557.5|14549.4|14544.4|0
1616624400000|2021-03-24 22:20:00|14549.4|14544.4|14551.6|14546.6|14552.8|14547.8|14545.1|14540.1|0
1616624700000|2021-03-24 22:25:00|14552|14547|14559.9|14554.9|14560.6|14555.6|14550.3|14545.3|0
1616625000000|2021-03-24 22:30:00|14560.3|14555.3|14563|14558|14563.2|14558.2|14557.3|14552.3|0
1616625300000|2021-03-24 22:35:00|14563.9|14558.9|14564.8|14559.8|14566.4|14561.4|14562.2|14557.2|0
1616625600000|2021-03-24 22:40:00|14564.3|14559.3|14562.8|14557.8|14565.6|14560.6|14562|14557|0
1616625900000|2021-03-24 22:45:00|14562|14557|14562|14557|14562|14557|14559.4|14554.4|0
1616626200000|2021-03-24 22:50:00|14561.1|14556.1|14561.9|14556.9|14563.7|14558.7|14561.1|14556.1|0
1616626500000|2021-03-24 22:55:00|14561.1|14556.1|14558.6|14553.6|14563.6|14558.6|14558.6|14553.6|0
1616626800000|2021-03-24 23:00:00|14557.7|14552.7|14563.6|14558.6|14563.6|14558.6|14556|14551|0
1616627100000|2021-03-24 23:05:00|14564.4|14559.4|14565.2|14560.2|14565.2|14560.2|14561.9|14556.9|0
1616627400000|2021-03-24 23:10:00|14564.4|14559.4|14562.7|14557.7|14566|14561|14561.8|14556.8|0
1616627700000|2021-03-24 23:15:00|14561.8|14556.8|14565|14560|14565|14560|14561.8|14556.8|0
1616628000000|2021-03-24 23:20:00|14564.2|14559.2|14565.7|14560.7|14565.8|14560.8|14564.2|14559.2|0
1616628300000|2021-03-24 23:25:00|14565.6|14560.6|14563.9|14558.9|14565.6|14560.6|14561.4|14556.4|0
1616628600000|2021-03-24 23:30:00|14563.1|14558.1|14554.2|14549.2|14563.5|14558.5|14550.9|14545.9|0
1616628900000|2021-03-24 23:35:00|14555|14550|14562.7|14557.7|14564.4|14559.4|14555|14550|0
1616629200000|2021-03-24 23:40:00|14563.6|14558.6|14564.7|14559.7|14566.1|14561.1|14562.6|14557.6|0
1616629500000|2021-03-24 23:45:00|14565.2|14560.2|14563.7|14558.7|14569.4|14564.4|14563.7|14558.7|0
1616629800000|2021-03-24 23:50:00|14562.9|14557.9|14563.7|14558.7|14564.6|14559.6|14562|14557|0
1616630100000|2021-03-24 23:55:00|14564.2|14559.2|14563.7|14558.7|14565.4|14560.4|14562.9|14557.9|0
1616630400000|2021-03-25 00:00:00|14564.6|14559.6|14569.8|14564.8|14571.4|14566.4|14563.7|14558.7|0
1616630700000|2021-03-25 00:05:00|14570.7|14565.7|14567.9|14562.9|14571.6|14566.6|14566.9|14561.9|0
1616631000000|2021-03-25 00:10:00|14568.7|14563.7|14573.2|14568.2|14574.1|14569.1|14568.7|14563.7|0
1616631300000|2021-03-25 00:15:00|14574.1|14569.1|14576.2|14572.2|14581.7|14577.7|14569.7|14565.7|46
1616631600000|2021-03-25 00:20:00|14576.7|14572.7|14576.7|14572.7|14578.7|14574.7|14569.7|14565.7|14
1616631900000|2021-03-25 00:25:00|14576.2|14572.2|14570.2|14566.2|14576.7|14572.7|14569.2|14565.2|6
1616632200000|2021-03-25 00:30:00|14572.7|14568.7|14569.2|14565.2|14573.7|14569.7|14568.2|14564.2|10
1616632500000|2021-03-25 00:35:00|14568.7|14564.7|14573.7|14569.7|14573.7|14569.7|14567.7|14563.7|8
1616632800000|2021-03-25 00:40:00|14573.2|14569.2|14575.7|14571.7|14577.7|14573.7|14570.7|14566.7|18
1616633100000|2021-03-25 00:45:00|14576.2|14572.2|14578.7|14574.7|14581.7|14577.7|14574.2|14570.2|52
1616633400000|2021-03-25 00:50:00|14577.7|14573.7|14579.7|14575.7|14579.7|14575.7|14574.2|14570.2|10
1616633700000|2021-03-25 00:55:00|14580.2|14576.2|14581.7|14577.7|14582.2|14578.2|14579.7|14575.7|8
1616634000000|2021-03-25 01:00:00|14582.7|14578.7|14576.7|14572.7|14582.7|14578.7|14576.7|14572.7|5
1616634300000|2021-03-25 01:05:00|14574.7|14570.7|14576.2|14572.2|14579.2|14575.2|14574.2|14570.2|8
1616634600000|2021-03-25 01:10:00|14575.7|14571.7|14569.7|14565.7|14576.2|14572.2|14569.7|14565.7|8
1616634900000|2021-03-25 01:15:00|14569.2|14565.2|14561.7|14557.7|14569.2|14565.2|14560.7|14556.7|35
1616635200000|2021-03-25 01:20:00|14562.2|14558.2|14567.7|14563.7|14568.7|14564.7|14561.7|14557.7|10
1616635500000|2021-03-25 01:25:00|14568.2|14564.2|14575.7|14571.7|14577.2|14573.2|14567.2|14563.2|19
1616635800000|2021-03-25 01:30:00|14574.7|14570.7|14554.7|14550.7|14575.7|14571.7|14551.7|14547.7|50
1616636100000|2021-03-25 01:35:00|14554.2|14550.2|14552.7|14548.7|14555.2|14551.2|14543.2|14539.2|31
1616636400000|2021-03-25 01:40:00|14553.2|14549.2|14565.7|14561.7|14567.7|14563.7|14552.7|14548.7|19
1616636700000|2021-03-25 01:45:00|14565.2|14561.2|14558.7|14554.7|14565.2|14561.2|14555.7|14551.7|21
1616637000000|2021-03-25 01:50:00|14559.2|14555.2|14562.2|14558.2|14565.2|14561.2|14555.2|14551.2|19
1616637300000|2021-03-25 01:55:00|14561.7|14557.7|14563.7|14559.7|14570.2|14566.2|14561.7|14557.7|39
1616637600000|2021-03-25 02:00:00|14564.2|14560.2|14572.2|14568.2|14572.2|14568.2|14560.7|14556.7|34
1616637900000|2021-03-25 02:05:00|14573.7|14569.7|14578.7|14574.7|14580.2|14576.2|14573.7|14569.7|28
1616638200000|2021-03-25 02:10:00|14579.2|14575.2|14579.7|14575.7|14582.2|14578.2|14577.2|14573.2|22
1616638500000|2021-03-25 02:15:00|14580.2|14576.2|14590.2|14586.2|14593.7|14589.7|14579.7|14575.7|62
1616638800000|2021-03-25 02:20:00|14590.7|14586.7|14588.2|14584.2|14602.7|14598.7|14587.7|14583.7|129
1616639100000|2021-03-25 02:25:00|14588.7|14584.7|14587.7|14583.7|14592.7|14588.7|14583.7|14579.7|19
1616639400000|2021-03-25 02:30:00|14588.2|14584.2|14589.7|14585.7|14591.7|14587.7|14584.7|14580.7|26
1616639700000|2021-03-25 02:35:00|14589.2|14585.2|14590.7|14586.7|14591.7|14587.7|14587.7|14583.7|15
1616640000000|2021-03-25 02:40:00|14591.2|14587.2|14589.7|14585.7|14594.2|14590.2|14589.2|14585.2|4
1616640300000|2021-03-25 02:45:00|14590.2|14586.2|14588.7|14584.7|14592.2|14588.2|14586.2|14582.2|10
1616640600000|2021-03-25 02:50:00|14588.2|14584.2|14590.7|14586.7|14591.2|14587.2|14588.2|14584.2|0
1616640900000|2021-03-25 02:55:00|14590.2|14586.2|14592.7|14588.7|14596.2|14592.2|14589.7|14585.7|18
1616641200000|2021-03-25 03:00:00|14593.2|14589.2|14585.7|14581.7|14595.7|14591.7|14583.7|14579.7|25
1616641500000|2021-03-25 03:05:00|14586.2|14582.2|14582.7|14578.7|14586.7|14582.7|14581.2|14577.2|4
1616641800000|2021-03-25 03:10:00|14583.2|14579.2|14577.7|14573.7|14583.7|14579.7|14576.2|14572.2|16
1616642100000|2021-03-25 03:15:00|14576.7|14572.7|14573.7|14569.7|14577.2|14573.2|14570.7|14566.7|20
1616642400000|2021-03-25 03:20:00|14573.2|14569.2|14577.2|14573.2|14577.7|14573.7|14569.7|14565.7|28
1616642700000|2021-03-25 03:25:00|14576.2|14572.2|14574.7|14570.7|14576.7|14572.7|14572.7|14568.7|16
1616643000000|2021-03-25 03:30:00|14575.2|14571.2|14571.2|14567.2|14581.7|14577.7|14571.2|14567.2|20
1616643300000|2021-03-25 03:35:00|14572.2|14568.2|14570.2|14566.2|14575.7|14571.7|14568.7|14564.7|25
1616643600000|2021-03-25 03:40:00|14569.7|14565.7|14573.2|14569.2|14575.7|14571.7|14569.7|14565.7|8
1616643900000|2021-03-25 03:45:00|14573.7|14569.7|14573.7|14569.7|14575.2|14571.2|14572.2|14568.2|6
1616644200000|2021-03-25 03:50:00|14574.2|14570.2|14574.2|14570.2|14574.7|14570.7|14569.7|14565.7|6
1616644500000|2021-03-25 03:55:00|14574.7|14570.7|14574.2|14570.2|14577.2|14573.2|14574.2|14570.2|2
1616644800000|2021-03-25 04:00:00|14574.7|14570.7|14574.2|14570.2|14575.7|14571.7|14572.2|14568.2|6
1616645100000|2021-03-25 04:05:00|14573.7|14569.7|14571.7|14567.7|14573.7|14569.7|14570.7|14566.7|1
1616645400000|2021-03-25 04:10:00|14572.2|14568.2|14572.2|14568.2|14573.7|14569.7|14571.2|14567.2|5
1616645700000|2021-03-25 04:15:00|14571.7|14567.7|14569.2|14565.2|14571.7|14567.7|14567.7|14563.7|5
1616646000000|2021-03-25 04:20:00|14569.7|14565.7|14570.2|14566.2|14570.7|14566.7|14568.7|14564.7|5
1616646300000|2021-03-25 04:25:00|14571.7|14567.7|14572.7|14568.7|14573.2|14569.2|14571.7|14567.7|2
1616646600000|2021-03-25 04:30:00|14572.2|14568.2|14574.2|14570.2|14575.7|14571.7|14571.2|14567.2|7
1616646900000|2021-03-25 04:35:00|14574.7|14570.7|14575.2|14571.2|14576.7|14572.7|14574.2|14570.2|9
1616647200000|2021-03-25 04:40:00|14576.7|14572.7|14573.7|14569.7|14578.2|14574.2|14573.7|14569.7|5
1616647500000|2021-03-25 04:45:00|14573.2|14569.2|14568.2|14564.2|14573.2|14569.2|14567.2|14563.2|17
1616647800000|2021-03-25 04:50:00|14567.7|14563.7|14569.2|14565.2|14570.2|14566.2|14567.2|14563.2|0
1616648100000|2021-03-25 04:55:00|14569.7|14565.7|14570.2|14566.2|14570.2|14566.2|14568.7|14564.7|4
1616648400000|2021-03-25 05:00:00|14569.7|14565.7|14583.2|14579.2|14583.2|14579.2|14568.2|14564.2|26
1616648700000|2021-03-25 05:05:00|14582.7|14578.7|14589.2|14585.2|14592.7|14588.7|14581.2|14577.2|27
1616649000000|2021-03-25 05:10:00|14589.7|14585.7|14584.7|14580.7|14589.7|14585.7|14581.2|14577.2|29
1616649300000|2021-03-25 05:15:00|14585.2|14581.2|14581.2|14577.2|14588.7|14584.7|14581.2|14577.2|41
1616649600000|2021-03-25 05:20:00|14581.7|14577.7|14586.2|14582.2|14589.2|14585.2|14581.2|14577.2|22
1616649900000|2021-03-25 05:25:00|14585.7|14581.7|14593.2|14589.2|14593.7|14589.7|14585.2|14581.2|50
1616650200000|2021-03-25 05:30:00|14593.7|14589.7|14585.2|14581.2|14595.7|14591.7|14582.7|14578.7|67
1616650500000|2021-03-25 05:35:00|14585.7|14581.7|14584.2|14580.2|14585.7|14581.7|14582.7|14578.7|17
1616650800000|2021-03-25 05:40:00|14583.2|14579.2|14578.7|14574.7|14584.2|14580.2|14577.7|14573.7|27
1616651100000|2021-03-25 05:45:00|14579.7|14575.7|14570.7|14566.7|14582.2|14578.2|14569.7|14565.7|85
1616651400000|2021-03-25 05:50:00|14570.2|14566.2|14573.2|14569.2|14577.7|14573.7|14569.7|14565.7|44
1616651700000|2021-03-25 05:55:00|14574.2|14570.2|14573.2|14569.2|14579.2|14575.2|14573.2|14569.2|12
1616652000000|2021-03-25 06:00:00|14573.7|14569.7|14574.2|14570.2|14574.2|14570.2|14567.7|14563.7|40
1616652300000|2021-03-25 06:05:00|14573.7|14569.7|14576.7|14572.7|14576.7|14572.7|14570.7|14566.7|21
1616652600000|2021-03-25 06:10:00|14577.2|14573.2|14577.7|14573.7|14579.2|14575.2|14575.7|14571.7|5
1616652900000|2021-03-25 06:15:00|14577.2|14573.2|14584.2|14580.2|14586.2|14582.2|14576.2|14572.2|15
1616653200000|2021-03-25 06:20:00|14584.7|14580.7|14582.2|14578.2|14586.2|14582.2|14581.2|14577.2|33
1616653500000|2021-03-25 06:25:00|14581.7|14577.7|14579.2|14575.2|14581.7|14577.7|14579.2|14575.2|9
1616653800000|2021-03-25 06:30:00|14579.7|14575.7|14577.7|14573.7|14579.7|14575.7|14572.7|14568.7|75
1616654100000|2021-03-25 06:35:00|14578.2|14574.2|14577.7|14573.7|14582.2|14578.2|14577.7|14573.7|17
1616654400000|2021-03-25 06:40:00|14578.2|14574.2|14577.2|14573.2|14580.2|14576.2|14577.2|14573.2|17
1616654700000|2021-03-25 06:45:00|14576.7|14572.7|14580.2|14576.2|14581.2|14577.2|14576.7|14572.7|21
1616655000000|2021-03-25 06:50:00|14580.7|14576.7|14582.7|14578.7|14583.2|14579.2|14580.2|14576.2|28
1616655300000|2021-03-25 06:55:00|14582.2|14578.2|14587.2|14583.2|14587.2|14583.2|14582.2|14578.2|29
1616655600000|2021-03-25 07:00:00|14586.2|14584.2|14577.2|14575.2|14588.2|14586.2|14566.2|14564.2|350
1616655900000|2021-03-25 07:05:00|14577.7|14575.7|14590.2|14588.2|14590.2|14588.2|14577.7|14575.7|185
1616656200000|2021-03-25 07:10:00|14589.2|14587.2|14582.2|14580.2|14590.7|14588.7|14578.7|14576.7|136
1616656500000|2021-03-25 07:15:00|14582.7|14580.7|14573.2|14571.2|14583.7|14581.7|14569.2|14567.2|238
1616656800000|2021-03-25 07:20:00|14572.7|14570.7|14576.7|14574.7|14578.2|14576.2|14571.2|14569.2|107
1616657100000|2021-03-25 07:25:00|14576.2|14574.2|14579.2|14577.2|14580.2|14578.2|14574.2|14572.2|174
1616657400000|2021-03-25 07:30:00|14578.7|14576.7|14575.7|14573.7|14582.2|14580.2|14574.7|14572.7|75
1616657700000|2021-03-25 07:35:00|14575.2|14573.2|14575.2|14573.2|14578.2|14576.2|14571.2|14569.2|105
1616658000000|2021-03-25 07:40:00|14575.7|14573.7|14572.2|14570.2|14577.2|14575.2|14571.7|14569.7|95
1616658300000|2021-03-25 07:45:00|14571.7|14569.7|14571.2|14569.2|14576.2|14574.2|14569.7|14567.7|105
1616658600000|2021-03-25 07:50:00|14570.7|14568.7|14570.7|14568.7|14574.2|14572.2|14569.7|14567.7|65
1616658900000|2021-03-25 07:55:00|14571.2|14569.2|14559.2|14557.2|14571.7|14569.7|14559.2|14557.2|254
1616659200000|2021-03-25 08:00:00|14558.8|14557.6|14548.3|14547.1|14559.3|14558.1|14522.8|14521.6|2897
1616659500000|2021-03-25 08:05:00|14548.8|14547.6|14561.3|14560.1|14564.8|14563.6|14538.3|14537.1|1704
1616659800000|2021-03-25 08:10:00|14560.3|14559.1|14575.3|14574.1|14580.3|14579.1|14555.8|14554.6|1149
1616660100000|2021-03-25 08:15:00|14576.3|14575.1|14591.8|14590.6|14594.3|14593.1|14576.3|14575.1|1279
1616660400000|2021-03-25 08:20:00|14591.3|14590.1|14590.8|14589.6|14593.8|14592.6|14578.8|14577.6|698
1616660700000|2021-03-25 08:25:00|14590.3|14589.1|14585.8|14584.6|14593.3|14592.1|14573.3|14572.1|621
1616661000000|2021-03-25 08:30:00|14585.3|14584.1|14591.3|14590.1|14604.3|14603.1|14583.3|14582.1|862
1616661300000|2021-03-25 08:35:00|14591.8|14590.6|14597.8|14596.6|14606.3|14605.1|14589.3|14588.1|539
1616661600000|2021-03-25 08:40:00|14598.3|14597.1|14605.3|14604.1|14606.3|14605.1|14592.3|14591.1|399
1616661900000|2021-03-25 08:45:00|14604.8|14603.6|14602.8|14601.6|14607.3|14606.1|14595.3|14594.1|418
1616662200000|2021-03-25 08:50:00|14603.3|14602.1|14597.3|14596.1|14604.3|14603.1|14594.3|14593.1|403
1616662500000|2021-03-25 08:55:00|14597.8|14596.6|14586.3|14585.1|14598.3|14597.1|14582.3|14581.1|501
1616662800000|2021-03-25 09:00:00|14586.8|14585.6|14582.8|14581.6|14587.3|14586.1|14577.3|14576.1|412
1616663100000|2021-03-25 09:05:00|14582.3|14581.1|14584.3|14583.1|14587.3|14586.1|14577.3|14576.1|330
1616663400000|2021-03-25 09:10:00|14583.8|14582.6|14589.8|14588.6|14592.3|14591.1|14582.8|14581.6|270
1616663700000|2021-03-25 09:15:00|14589.3|14588.1|14585.8|14584.6|14589.8|14588.6|14581.3|14580.1|253
1616664000000|2021-03-25 09:20:00|14585.3|14584.1|14581.3|14580.1|14590.3|14589.1|14571.8|14570.6|476
1616664300000|2021-03-25 09:25:00|14581.8|14580.6|14585.3|14584.1|14588.3|14587.1|14577.8|14576.6|230
1616664600000|2021-03-25 09:30:00|14585.8|14584.6|14586.8|14585.6|14594.3|14593.1|14582.8|14581.6|328
1616664900000|2021-03-25 09:35:00|14587.3|14586.1|14580.3|14579.1|14587.3|14586.1|14578.8|14577.6|247
1616665200000|2021-03-25 09:40:00|14579.8|14578.6|14573.3|14572.1|14580.3|14579.1|14569.3|14568.1|418
1616665500000|2021-03-25 09:45:00|14573.8|14572.6|14580.3|14579.1|14582.3|14581.1|14572.3|14571.1|201
1616665800000|2021-03-25 09:50:00|14579.8|14578.6|14581.3|14580.1|14583.3|14582.1|14578.3|14577.1|239
1616666100000|2021-03-25 09:55:00|14581.8|14580.6|14589.3|14588.1|14589.8|14588.6|14580.8|14579.6|250
1616666400000|2021-03-25 10:00:00|14589.8|14588.6|14593.3|14592.1|14593.3|14592.1|14588.8|14587.6|283
1616666700000|2021-03-25 10:05:00|14593.8|14592.6|14598.8|14597.6|14599.3|14598.1|14592.3|14591.1|264
1616667000000|2021-03-25 10:10:00|14599.3|14598.1|14596.8|14595.6|14599.3|14598.1|14593.3|14592.1|157
1616667300000|2021-03-25 10:15:00|14596.3|14595.1|14589.8|14588.6|14597.8|14596.6|14587.8|14586.6|207
1616667600000|2021-03-25 10:20:00|14590.3|14589.1|14591.3|14590.1|14591.8|14590.6|14584.8|14583.6|225
1616667900000|2021-03-25 10:25:00|14590.8|14589.6|14590.3|14589.1|14592.3|14591.1|14584.3|14583.1|173
1616668200000|2021-03-25 10:30:00|14589.8|14588.6|14588.3|14587.1|14590.3|14589.1|14577.8|14576.6|239
1616668500000|2021-03-25 10:35:00|14588.8|14587.6|14592.3|14591.1|14594.3|14593.1|14587.8|14586.6|199
1616668800000|2021-03-25 10:40:00|14591.8|14590.6|14593.3|14592.1|14593.3|14592.1|14586.8|14585.6|136
1616669100000|2021-03-25 10:45:00|14592.8|14591.6|14591.8|14590.6|14592.8|14591.6|14589.3|14588.1|166
1616669400000|2021-03-25 10:50:00|14592.3|14591.1|14590.3|14589.1|14595.3|14594.1|14588.8|14587.6|176
1616669700000|2021-03-25 10:55:00|14591.3|14590.1|14588.8|14587.6|14592.8|14591.6|14588.3|14587.1|112
1616670000000|2021-03-25 11:00:00|14589.3|14588.1|14580.3|14579.1|14592.3|14591.1|14578.3|14577.1|251
1616670300000|2021-03-25 11:05:00|14579.8|14578.6|14582.3|14581.1|14585.3|14584.1|14577.8|14576.6|155
1616670600000|2021-03-25 11:10:00|14582.8|14581.6|14580.3|14579.1|14583.3|14582.1|14578.3|14577.1|112
1616670900000|2021-03-25 11:15:00|14580.8|14579.6|14575.3|14574.1|14581.8|14580.6|14572.3|14571.1|173
1616671200000|2021-03-25 11:20:00|14574.8|14573.6|14557.3|14556.1|14576.8|14575.6|14554.3|14553.1|526
1616671500000|2021-03-25 11:25:00|14557.8|14556.6|14535.3|14534.1|14557.8|14556.6|14533.3|14532.1|1169
1616671800000|2021-03-25 11:30:00|14534.8|14533.6|14504.3|14503.1|14535.3|14534.1|14496.3|14495.1|2070
1616672100000|2021-03-25 11:35:00|14503.8|14502.6|14489.8|14488.6|14504.8|14503.6|14484.8|14483.6|1306
1616672400000|2021-03-25 11:40:00|14489.3|14488.1|14482.8|14481.6|14501.3|14500.1|14477.3|14476.1|1288
1616672700000|2021-03-25 11:45:00|14482.3|14481.1|14480.8|14479.6|14489.3|14488.1|14472.3|14471.1|1001
1616673000000|2021-03-25 11:50:00|14481.3|14480.1|14463.3|14462.1|14483.3|14482.1|14450.8|14449.6|1207
1616673300000|2021-03-25 11:55:00|14462.8|14461.6|14463.3|14462.1|14479.8|14478.6|14460.3|14459.1|1123
1616673600000|2021-03-25 12:00:00|14463.8|14462.6|14462.8|14461.6|14474.8|14473.6|14447.3|14446.1|1078
1616673900000|2021-03-25 12:05:00|14462.3|14461.1|14470.3|14469.1|14473.3|14472.1|14452.3|14451.1|593
1616674200000|2021-03-25 12:10:00|14470.8|14469.6|14453.8|14452.6|14477.3|14476.1|14453.8|14452.6|553
1616674500000|2021-03-25 12:15:00|14453.3|14452.1|14458.3|14457.1|14462.8|14461.6|14450.8|14449.6|614
1616674800000|2021-03-25 12:20:00|14458.8|14457.6|14465.3|14464.1|14465.3|14464.1|14452.8|14451.6|412
1616675100000|2021-03-25 12:25:00|14465.8|14464.6|14445.8|14444.6|14468.3|14467.1|14445.8|14444.6|430
1616675400000|2021-03-25 12:30:00|14445.3|14444.1|14466.3|14465.1|14468.8|14467.6|14445.3|14444.1|611
1616675700000|2021-03-25 12:35:00|14465.8|14464.6|14449.2|14448|14466.8|14465.6|14447.7|14446.5|528
1616676000000|2021-03-25 12:40:00|14449|14447.8|14427.5|14426.3|14450.5|14449.3|14426|14424.8|1036
1616676300000|2021-03-25 12:45:00|14427|14425.8|14451|14449.8|14453|14451.8|14421.5|14420.3|1208
1616676600000|2021-03-25 12:50:00|14450.5|14449.3|14453|14451.8|14460.5|14459.3|14448.5|14447.3|549
1616676900000|2021-03-25 12:55:00|14452.5|14451.3|14457.5|14456.3|14459.5|14458.3|14448.5|14447.3|321
1616677200000|2021-03-25 13:00:00|14456.5|14455.3|14476|14474.8|14477|14475.8|14451.5|14450.3|834
1616677500000|2021-03-25 13:05:00|14476.5|14475.3|14469|14467.8|14479.5|14478.3|14466.5|14465.3|638
1616677800000|2021-03-25 13:10:00|14469.5|14468.3|14467|14465.8|14473.5|14472.3|14464.5|14463.3|337
1616678100000|2021-03-25 13:15:00|14467.5|14466.3|14472.5|14471.3|14473.5|14472.3|14459.5|14458.3|399
1616678400000|2021-03-25 13:20:00|14473|14471.8|14479.5|14478.3|14482.5|14481.3|14469|14467.8|300
1616678700000|2021-03-25 13:25:00|14480|14478.8|14476|14474.8|14488|14486.8|14474|14472.8|435
1616679000000|2021-03-25 13:30:00|14476.5|14475.3|14471.5|14470.3|14487.5|14486.3|14468.5|14467.3|779
1616679300000|2021-03-25 13:35:00|14469.5|14468.3|14488.5|14487.3|14501.5|14500.3|14467.5|14466.3|820
1616679600000|2021-03-25 13:40:00|14488|14486.8|14491|14489.8|14498.5|14497.3|14482.5|14481.3|470
1616679900000|2021-03-25 13:45:00|14490.5|14489.3|14489|14487.8|14496.5|14495.3|14482|14480.8|413
1616680200000|2021-03-25 13:50:00|14488.5|14487.3|14475|14473.8|14489|14487.8|14463.5|14462.3|618
1616680500000|2021-03-25 13:55:00|14475.5|14474.3|14494.5|14493.3|14495.5|14494.3|14463|14461.8|549
1616680800000|2021-03-25 14:00:00|14495|14493.8|14497|14495.8|14507.5|14506.3|14487.5|14486.3|822
1616681100000|2021-03-25 14:05:00|14496.5|14495.3|14513|14511.8|14517.5|14516.3|14491.5|14490.3|565
1616681400000|2021-03-25 14:10:00|14512.5|14511.3|14504.5|14503.3|14517.5|14516.3|14503.5|14502.3|455
1616681700000|2021-03-25 14:15:00|14504|14502.8|14506|14504.8|14507.5|14506.3|14490.5|14489.3|497
1616682000000|2021-03-25 14:20:00|14506.5|14505.3|14515.5|14514.3|14523|14521.8|14504|14502.8|469
1616682300000|2021-03-25 14:25:00|14516|14514.8|14514|14512.8|14527.5|14526.3|14511|14509.8|618
1616682600000|2021-03-25 14:30:00|14514.5|14513.3|14519.5|14518.3|14526|14524.8|14510.5|14509.3|455
1616682900000|2021-03-25 14:35:00|14520|14518.8|14524.5|14523.3|14532.5|14531.3|14516.5|14515.3|549
1616683200000|2021-03-25 14:40:00|14525|14523.8|14516.5|14515.3|14526.5|14525.3|14511.5|14510.3|602
1616683500000|2021-03-25 14:45:00|14517.5|14516.3|14506.5|14505.3|14527|14525.8|14505.5|14504.3|544
1616683800000|2021-03-25 14:50:00|14505.5|14504.3|14496.5|14495.3|14507.5|14506.3|14495.5|14494.3|650
1616684100000|2021-03-25 14:55:00|14497|14495.8|14522.5|14521.3|14523|14521.8|14494.5|14493.3|597
1616684400000|2021-03-25 15:00:00|14521.5|14520.3|14511|14509.8|14524|14522.8|14504.5|14503.3|615
1616684700000|2021-03-25 15:05:00|14510.5|14509.3|14517.5|14516.3|14528.5|14527.3|14505.5|14504.3|501
1616685000000|2021-03-25 15:10:00|14518|14516.8|14536.1|14534.9|14540.6|14539.4|14515.5|14514.3|667
1616685300000|2021-03-25 15:15:00|14535.6|14534.4|14535.6|14534.4|14542.6|14541.4|14533.6|14532.4|513
1616685600000|2021-03-25 15:20:00|14536.1|14534.9|14538.6|14537.4|14543.1|14541.9|14534.1|14532.9|458
1616685900000|2021-03-25 15:25:00|14538.1|14536.9|14553.6|14552.4|14553.6|14552.4|14528.6|14527.4|745
1616686200000|2021-03-25 15:30:00|14554.1|14552.9|14563.1|14561.9|14566.1|14564.9|14549.1|14547.9|964
1616686500000|2021-03-25 15:35:00|14562.6|14561.4|14575.6|14574.4|14579.1|14577.9|14562.6|14561.4|1111
1616686800000|2021-03-25 15:40:00|14574.6|14573.4|14571.6|14570.4|14581.6|14580.4|14569.1|14567.9|627
1616687100000|2021-03-25 15:45:00|14571.1|14569.9|14579.6|14578.4|14585.6|14584.4|14569.1|14567.9|691
1616687400000|2021-03-25 15:50:00|14579.1|14577.9|14590.6|14589.4|14592.6|14591.4|14576.6|14575.4|801
1616687700000|2021-03-25 15:55:00|14590.1|14588.9|14602.6|14601.4|14607.6|14606.4|14585.6|14584.4|1037
1616688000000|2021-03-25 16:00:00|14600.6|14599.4|14598.6|14597.4|14612.1|14610.9|14593.1|14591.9|1065
1616688300000|2021-03-25 16:05:00|14598.1|14596.9|14592.6|14591.4|14600.6|14599.4|14591.1|14589.9|532
1616688600000|2021-03-25 16:10:00|14592.1|14590.9|14586.6|14585.4|14598.6|14597.4|14586.6|14585.4|554
1616688900000|2021-03-25 16:15:00|14587.1|14585.9|14601.6|14600.4|14604.6|14603.4|14587.1|14585.9|489
1616689200000|2021-03-25 16:20:00|14602.1|14600.9|14606.6|14605.4|14607.6|14606.4|14597.6|14596.4|754
1616689500000|2021-03-25 16:25:00|14607.6|14606.4|14601.6|14600.4|14607.6|14606.4|14597.6|14596.4|928
1616689800000|2021-03-25 16:30:00|14602|14600|14619.5|14617.5|14619.5|14617.5|14602|14600|1166
1616690100000|2021-03-25 16:35:00|14618.5|14616.5|14622|14620|14622.5|14620.5|14616|14614|864
1616690400000|2021-03-25 16:40:00|14622.5|14620.5|14629|14627|14631|14629|14622.5|14620.5|323
1616690700000|2021-03-25 16:45:00|14628|14626|14634.5|14632.5|14639|14637|14628|14626|318
1616691000000|2021-03-25 16:50:00|14634|14632|14638|14636|14640|14638|14631.5|14629.5|351
1616691300000|2021-03-25 16:55:00|14639|14637|14641.5|14639.5|14646|14644|14639|14637|298
1616691600000|2021-03-25 17:00:00|14642|14640|14635|14633|14643.5|14641.5|14628|14626|450
1616691900000|2021-03-25 17:05:00|14635.5|14633.5|14637|14635|14641|14639|14631.5|14629.5|221
1616692200000|2021-03-25 17:10:00|14636.5|14634.5|14647|14645|14648|14646|14633|14631|228
1616692500000|2021-03-25 17:15:00|14647.5|14645.5|14641|14639|14649|14647|14638|14636|257
1616692800000|2021-03-25 17:20:00|14640.5|14638.5|14638.5|14636.5|14644.5|14642.5|14634.5|14632.5|172
1616693100000|2021-03-25 17:25:00|14639|14637|14631|14629|14639|14637|14630|14628|167
1616693400000|2021-03-25 17:30:00|14632|14630|14634|14632|14643|14641|14631|14629|193
1616693700000|2021-03-25 17:35:00|14633.5|14631.5|14637|14635|14639.5|14637.5|14629|14627|206
1616694000000|2021-03-25 17:40:00|14637.5|14635.5|14644.5|14642.5|14647|14645|14637|14635|135
1616694300000|2021-03-25 17:45:00|14644|14642|14636|14634|14649.5|14647.5|14633.5|14631.5|222
1616694600000|2021-03-25 17:50:00|14636.5|14634.5|14637|14635|14640.5|14638.5|14632|14630|85
1616694900000|2021-03-25 17:55:00|14637.5|14635.5|14628|14626|14638|14636|14627.5|14625.5|95
1616695200000|2021-03-25 18:00:00|14627.5|14625.5|14623|14621|14630.5|14628.5|14622|14620|178
1616695500000|2021-03-25 18:05:00|14623.5|14621.5|14623.5|14621.5|14631.5|14629.5|14620|14618|147
1616695800000|2021-03-25 18:10:00|14624|14622|14626.5|14624.5|14627|14625|14621|14619|108
1616696100000|2021-03-25 18:15:00|14626|14624|14636|14634|14636|14634|14624.5|14622.5|152
1616696400000|2021-03-25 18:20:00|14636.5|14634.5|14635.5|14633.5|14639|14637|14631|14629|105
1616696700000|2021-03-25 18:25:00|14635|14633|14624|14622|14637|14635|14624|14622|138
1616697000000|2021-03-25 18:30:00|14625|14623|14630|14628|14631|14629|14625|14623|87
1616697300000|2021-03-25 18:35:00|14630.5|14628.5|14643.5|14641.5|14649|14647|14629|14627|208
1616697600000|2021-03-25 18:40:00|14643|14641|14649.5|14647.5|14652.5|14650.5|14643|14641|162
1616697900000|2021-03-25 18:45:00|14650|14648|14649.5|14647.5|14656.5|14654.5|14649|14647|147
1616698200000|2021-03-25 18:50:00|14650|14648|14656|14654|14660|14658|14647|14645|184
1616698500000|2021-03-25 18:55:00|14655.5|14653.5|14658|14656|14660|14658|14650|14648|128
1616698800000|2021-03-25 19:00:00|14657|14655|14665|14663|14665|14663|14657|14655|172
1616699100000|2021-03-25 19:05:00|14665.5|14663.5|14660.5|14658.5|14665.5|14663.5|14659.5|14657.5|106
1616699400000|2021-03-25 19:10:00|14660|14658|14665|14663|14673|14671|14659|14657|284
1616699700000|2021-03-25 19:15:00|14665.5|14663.5|14673.5|14671.5|14673.5|14671.5|14665|14663|200
1616700000000|2021-03-25 19:20:00|14673|14671|14668.5|14666.5|14675|14673|14665.5|14663.5|167
1616700300000|2021-03-25 19:25:00|14669|14667|14672|14670|14673.5|14671.5|14667|14665|57
1616700600000|2021-03-25 19:30:00|14671.5|14669.5|14676|14674|14678.5|14676.5|14667|14665|204
1616700900000|2021-03-25 19:35:00|14676.5|14674.5|14679.5|14677.5|14680.5|14678.5|14672.5|14670.5|117
1616701200000|2021-03-25 19:40:00|14680|14678|14679.5|14677.5|14684|14682|14675.5|14673.5|211
1616701500000|2021-03-25 19:45:00|14680|14678|14679.5|14677.5|14681|14679|14675|14673|110
1616701800000|2021-03-25 19:50:00|14680|14678|14680.5|14678.5|14688|14686|14679|14677|256
1616702100000|2021-03-25 19:55:00|14681|14679|14681|14679|14681|14679|14677|14675|190
1616702400000|2021-03-25 20:00:00|14681.5|14679.5|14685.5|14683.5|14687|14685|14678|14676|95
1616702700000|2021-03-25 20:05:00|14686|14684|14690.5|14688.5|14691.5|14689.5|14686|14684|100
1616703000000|2021-03-25 20:10:00|14691|14689|14688.5|14686.5|14694|14692|14687.5|14685.5|126
1616703300000|2021-03-25 20:15:00|14689|14687|14691.5|14689.5|14693|14691|14687|14685|77
1616703600000|2021-03-25 20:20:00|14691|14689|14688.5|14686.5|14691.5|14689.5|14687.5|14685.5|49
1616703900000|2021-03-25 20:25:00|14689|14687|14688|14686|14689.5|14687.5|14687|14685|11
1616704200000|2021-03-25 20:30:00|14688.5|14686.5|14690.5|14688.5|14692|14690|14687|14685|77
1616704500000|2021-03-25 20:35:00|14690|14688|14689|14687|14690.5|14688.5|14688.5|14686.5|29
1616704800000|2021-03-25 20:40:00|14688.5|14686.5|14688.5|14686.5|14689.5|14687.5|14687|14685|34
1616705100000|2021-03-25 20:45:00|14689|14687|14690|14688|14693|14691|14687.5|14685.5|133
1616705400000|2021-03-25 20:50:00|14690.5|14688.5|14689.5|14687.5|14692|14690|14687.5|14685.5|83
1616705700000|2021-03-25 20:55:00|14688.5|14686.5|14697.5|14695.5|14699|14697|14687|14685|163
1616706000000|2021-03-25 21:00:00|14699.9|14694.9|14699.2|14694.2|14700.5|14695.5|14698.4|14693.4|3
1616706300000|2021-03-25 21:05:00|14699.1|14694.1|14699.1|14694.1|14699.4|14694.4|14698|14693|0
1616706600000|2021-03-25 21:10:00|14699.2|14694.2|14697.5|14692.5|14699.2|14694.2|14697.4|14692.4|0
1616706900000|2021-03-25 21:15:00|14697.4|14692.4|14697.2|14692.2|14697.5|14692.5|14696|14691|0
1616707200000|2021-03-25 21:20:00|14697.4|14692.4|14694.9|14689.9|14697.4|14692.4|14694.9|14689.9|0
1616707500000|2021-03-25 21:25:00|14695|14690|14695.6|14690.6|14696.2|14691.2|14694.7|14689.7|0
1616707800000|2021-03-25 21:30:00|14695.7|14690.7|14695.9|14690.9|14696|14691|14695.7|14690.7|0
1616708100000|2021-03-25 21:35:00|14696|14691|14696.2|14691.2|14696.2|14691.2|14695.8|14690.8|0
1616708400000|2021-03-25 21:40:00|14695.3|14690.3|14695.9|14690.9|14696|14691|14695.2|14690.2|0
1616708700000|2021-03-25 21:45:00|14696|14691|14695.1|14690.1|14696|14691|14694.3|14689.3|0
1616709000000|2021-03-25 21:50:00|14694.8|14689.8|14695.8|14690.8|14695.8|14690.8|14694.2|14689.2|0
1616709300000|2021-03-25 21:55:00|14696|14691|14696.5|14691.5|14696.7|14691.7|14695.7|14690.7|0
1616709600000|2021-03-25 22:00:00|14699|14694|14681.6|14676.6|14699|14694|14675.5|14670.5|0
1616709900000|2021-03-25 22:05:00|14682|14677|14681.9|14676.9|14683|14678|14679|14674|0
1616710200000|2021-03-25 22:10:00|14682.8|14677.8|14681.6|14676.6|14682.8|14677.8|14679.1|14674.1|0
1616710500000|2021-03-25 22:15:00|14680.7|14675.7|14678.1|14673.1|14681.6|14676.6|14678.1|14673.1|0
1616710800000|2021-03-25 22:20:00|14679|14674|14676.1|14671.1|14679|14674|14675.2|14670.2|0
1616711100000|2021-03-25 22:25:00|14675.2|14670.2|14682.3|14677.3|14684|14679|14674.4|14669.4|0
1616711400000|2021-03-25 22:30:00|14681.5|14676.5|14681.1|14676.1|14682.3|14677.3|14676.4|14671.4|0
1616711700000|2021-03-25 22:35:00|14680.7|14675.7|14685.1|14680.1|14686.2|14681.2|14679.1|14674.1|0
1616712000000|2021-03-25 22:40:00|14686|14681|14683.5|14678.5|14687.7|14682.7|14682.6|14677.6|0
1616712300000|2021-03-25 22:45:00|14684.4|14679.4|14683.5|14678.5|14686.1|14681.1|14680.9|14675.9|0
1616712600000|2021-03-25 22:50:00|14685.2|14680.2|14686.1|14681.1|14687.1|14682.1|14682.8|14677.8|0
1616712900000|2021-03-25 22:55:00|14687|14682|14685.2|14680.2|14689.5|14684.5|14683.6|14678.6|0
1616713200000|2021-03-25 23:00:00|14686|14681|14685.4|14680.4|14687.7|14682.7|14684.3|14679.3|0
1616713500000|2021-03-25 23:05:00|14684.5|14679.5|14697.7|14692.7|14699.5|14694.5|14684.5|14679.5|0
1616713800000|2021-03-25 23:10:00|14697.6|14692.6|14697.7|14692.7|14699.3|14694.3|14694.9|14689.9|0
1616714100000|2021-03-25 23:15:00|14698.5|14693.5|14705.4|14700.4|14705.6|14700.6|14697.7|14692.7|0
1616714400000|2021-03-25 23:20:00|14705.2|14700.2|14703.8|14698.8|14705.5|14700.5|14703|14698|0
1616714700000|2021-03-25 23:25:00|14704.3|14699.3|14706.3|14701.3|14709.7|14704.7|14704.3|14699.3|0
1616715000000|2021-03-25 23:30:00|14707.2|14702.2|14707.4|14702.4|14710.3|14705.3|14706.9|14701.9|0
1616715300000|2021-03-25 23:35:00|14708.2|14703.2|14705.2|14700.2|14708.2|14703.2|14705.2|14700.2|0
1616715600000|2021-03-25 23:40:00|14705.1|14700.1|14702.3|14697.3|14706|14701|14702.3|14697.3|0
1616715900000|2021-03-25 23:45:00|14701.9|14696.9|14694.7|14689.7|14702.3|14697.3|14694.3|14689.3|0
1616716200000|2021-03-25 23:50:00|14695.5|14690.5|14690.9|14685.9|14695.5|14690.5|14690.8|14685.8|0
1616716500000|2021-03-25 23:55:00|14691.7|14686.7|14690.5|14685.5|14695.5|14690.5|14689.6|14684.6|0
1616716800000|2021-03-26 00:00:00|14691.3|14686.3|14695.2|14690.2|14695.5|14690.5|14688.8|14683.8|0
1616717100000|2021-03-26 00:05:00|14694.3|14689.3|14704.5|14699.5|14705.3|14700.3|14692.2|14687.2|0
1616717400000|2021-03-26 00:10:00|14705.3|14700.3|14697.7|14692.7|14705.3|14700.3|14696.9|14691.9|0
1616717700000|2021-03-26 00:15:00|14698.6|14693.6|14692|14688|14706.9|14701.9|14691.5|14687.5|81
1616718000000|2021-03-26 00:20:00|14692.5|14688.5|14695.5|14691.5|14697|14693|14692|14688|13
1616718300000|2021-03-26 00:25:00|14694|14690|14693|14689|14696|14692|14691|14687|18
1616718600000|2021-03-26 00:30:00|14694|14690|14702.5|14698.5|14702.5|14698.5|14693|14689|18
1616718900000|2021-03-26 00:35:00|14704|14700|14696|14692|14704|14700|14695.5|14691.5|8
1616719200000|2021-03-26 00:40:00|14695.5|14691.5|14684|14680|14696|14692|14683.5|14679.5|36
1616719500000|2021-03-26 00:45:00|14685|14681|14685.5|14681.5|14687|14683|14683.5|14679.5|20
1616719800000|2021-03-26 00:50:00|14685|14681|14687|14683|14687|14683|14684.5|14680.5|4
1616720100000|2021-03-26 00:55:00|14686.5|14682.5|14689|14685|14690|14686|14685.5|14681.5|9
1616720400000|2021-03-26 01:00:00|14690|14686|14685.5|14681.5|14691.5|14687.5|14684|14680|17
1616720700000|2021-03-26 01:05:00|14685|14681|14684.5|14680.5|14685.5|14681.5|14682|14678|9
1616721000000|2021-03-26 01:10:00|14684|14680|14681.5|14677.5|14686|14682|14679.5|14675.5|13
1616721300000|2021-03-26 01:15:00|14682|14678|14690|14686|14692|14688|14681.5|14677.5|18
1616721600000|2021-03-26 01:20:00|14689.5|14685.5|14681|14677|14689.5|14685.5|14679.5|14675.5|16
1616721900000|2021-03-26 01:25:00|14680.5|14676.5|14681|14677|14682|14678|14676.5|14672.5|20
1616722200000|2021-03-26 01:30:00|14680.5|14676.5|14697|14693|14698.5|14694.5|14680.5|14676.5|56
1616722500000|2021-03-26 01:35:00|14697.5|14693.5|14703|14699|14706|14702|14697.5|14693.5|62
1616722800000|2021-03-26 01:40:00|14704|14700|14700|14696|14704|14700|14694.5|14690.5|20
1616723100000|2021-03-26 01:45:00|14702|14698|14689|14685|14702|14698|14689|14685|26
1616723400000|2021-03-26 01:50:00|14690|14686|14694.5|14690.5|14695.5|14691.5|14689.5|14685.5|18
1616723700000|2021-03-26 01:55:00|14695|14691|14707|14703|14708.5|14704.5|14694|14690|18
1616724000000|2021-03-26 02:00:00|14707.5|14703.5|14707|14703|14714|14710|14704.5|14700.5|55
1616724300000|2021-03-26 02:05:00|14706.5|14702.5|14708|14704|14711|14707|14705|14701|46
1616724600000|2021-03-26 02:10:00|14707.5|14703.5|14707|14703|14710|14706|14706|14702|32
1616724900000|2021-03-26 02:15:00|14707.5|14703.5|14704|14700|14709|14705|14702.5|14698.5|16
1616725200000|2021-03-26 02:20:00|14704.5|14700.5|14698|14694|14705.5|14701.5|14697.5|14693.5|42
1616725500000|2021-03-26 02:25:00|14697.5|14693.5|14699|14695|14700.5|14696.5|14694.5|14690.5|27
1616725800000|2021-03-26 02:30:00|14698.5|14694.5|14701.5|14697.5|14702|14698|14697.5|14693.5|41
1616726100000|2021-03-26 02:35:00|14702|14698|14700|14696|14704.5|14700.5|14698|14694|39
1616726400000|2021-03-26 02:40:00|14700.5|14696.5|14701|14697|14703|14699|14700|14696|22
1616726700000|2021-03-26 02:45:00|14701.5|14697.5|14703|14699|14704.5|14700.5|14701|14697|16
1616727000000|2021-03-26 02:50:00|14703.5|14699.5|14704.5|14700.5|14706|14702|14703.5|14699.5|23
1616727300000|2021-03-26 02:55:00|14705|14701|14705.5|14701.5|14706|14702|14703.5|14699.5|3
1616727600000|2021-03-26 03:00:00|14706|14702|14709|14705|14711|14707|14705.5|14701.5|50
1616727900000|2021-03-26 03:05:00|14709.5|14705.5|14713.5|14709.5|14713.5|14709.5|14708|14704|19
1616728200000|2021-03-26 03:10:00|14714.5|14710.5|14713|14709|14715|14711|14712|14708|8
1616728500000|2021-03-26 03:15:00|14713.5|14709.5|14714|14710|14714.5|14710.5|14712.5|14708.5|8
1616728800000|2021-03-26 03:20:00|14714.5|14710.5|14712.5|14708.5|14716|14712|14712|14708|25
1616729100000|2021-03-26 03:25:00|14713|14709|14712.5|14708.5|14717|14713|14712.5|14708.5|14
1616729400000|2021-03-26 03:30:00|14713|14709|14707|14703|14715|14711|14706.5|14702.5|19
1616729700000|2021-03-26 03:35:00|14707.5|14703.5|14709.5|14705.5|14711|14707|14706.5|14702.5|15
1616730000000|2021-03-26 03:40:00|14710.5|14706.5|14711.5|14707.5|14712|14708|14708.5|14704.5|9
1616730300000|2021-03-26 03:45:00|14711|14707|14707|14703|14711.5|14707.5|14706|14702|10
1616730600000|2021-03-26 03:50:00|14706.5|14702.5|14706|14702|14707.5|14703.5|14703.5|14699.5|11
1616730900000|2021-03-26 03:55:00|14705.5|14701.5|14707|14703|14707.5|14703.5|14704.5|14700.5|3
1616731200000|2021-03-26 04:00:00|14707.5|14703.5|14708|14704|14708|14704|14705|14701|6
1616731500000|2021-03-26 04:05:00|14708.5|14704.5|14712|14708|14713.5|14709.5|14708.5|14704.5|20
1616731800000|2021-03-26 04:10:00|14711.5|14707.5|14708.5|14704.5|14712|14708|14708|14704|6
1616732100000|2021-03-26 04:15:00|14708|14704|14709|14705|14711|14707|14708|14704|2
1616732400000|2021-03-26 04:20:00|14709.5|14705.5|14709|14705|14711|14707|14708|14704|7
1616732700000|2021-03-26 04:25:00|14709.5|14705.5|14711.5|14707.5|14712|14708|14709|14705|11
1616733000000|2021-03-26 04:30:00|14711|14707|14710|14706|14711|14707|14709.5|14705.5|5
1616733300000|2021-03-26 04:35:00|14709.5|14705.5|14706|14702|14710|14706|14706|14702|6
1616733600000|2021-03-26 04:40:00|14706.5|14702.5|14707.5|14703.5|14708.5|14704.5|14706|14702|6
1616733900000|2021-03-26 04:45:00|14707|14703|14708.5|14704.5|14709|14705|14706.5|14702.5|8
1616734200000|2021-03-26 04:50:00|14709|14705|14705.5|14701.5|14711|14707|14705.5|14701.5|31
1616734500000|2021-03-26 04:55:00|14705|14701|14711|14707|14711|14707|14705|14701|8
1616734800000|2021-03-26 05:00:00|14711.5|14707.5|14707.5|14703.5|14714|14710|14707.5|14703.5|24
1616735100000|2021-03-26 05:05:00|14708.5|14704.5|14708|14704|14709|14705|14704.5|14700.5|16
1616735400000|2021-03-26 05:10:00|14707.5|14703.5|14711|14707|14712|14708|14707.5|14703.5|5
1616735700000|2021-03-26 05:15:00|14710.5|14706.5|14709.5|14705.5|14712|14708|14709.5|14705.5|8
1616736000000|2021-03-26 05:20:00|14710|14706|14709|14705|14711|14707|14708|14704|10
1616736300000|2021-03-26 05:25:00|14709.5|14705.5|14708.5|14704.5|14710.5|14706.5|14707|14703|9
1616736600000|2021-03-26 05:30:00|14709|14705|14711|14707|14711.5|14707.5|14709|14705|6
1616736900000|2021-03-26 05:35:00|14710|14706|14711.5|14707.5|14712.5|14708.5|14709.5|14705.5|30
1616737200000|2021-03-26 05:40:00|14711|14707|14712.5|14708.5|14715|14711|14710|14706|45
1616737500000|2021-03-26 05:45:00|14712|14708|14712|14708|14713|14709|14710.5|14706.5|9
1616737800000|2021-03-26 05:50:00|14711.5|14707.5|14710.5|14706.5|14714.5|14710.5|14709.5|14705.5|36
1616738100000|2021-03-26 05:55:00|14711|14707|14720.5|14716.5|14722.5|14718.5|14711|14707|85
1616738400000|2021-03-26 06:00:00|14719.5|14715.5|14724|14720|14728|14724|14719.5|14715.5|86
1616738700000|2021-03-26 06:05:00|14724.5|14720.5|14726.5|14722.5|14728.5|14724.5|14724.5|14720.5|50
1616739000000|2021-03-26 06:10:00|14726|14722|14728|14724|14730|14726|14725|14721|36
1616739300000|2021-03-26 06:15:00|14727.5|14723.5|14725.5|14721.5|14727.5|14723.5|14724|14720|14
1616739600000|2021-03-26 06:20:00|14725|14721|14727|14723|14728|14724|14724.5|14720.5|33
1616739900000|2021-03-26 06:25:00|14727.5|14723.5|14729.5|14725.5|14732|14728|14727.5|14723.5|46
1616740200000|2021-03-26 06:30:00|14729|14725|14721|14717|14733|14729|14721|14717|80
1616740500000|2021-03-26 06:35:00|14722|14718|14722|14718|14726.5|14722.5|14722|14718|19
1616740800000|2021-03-26 06:40:00|14722.5|14718.5|14724|14720|14725.5|14721.5|14722.5|14718.5|15
1616741100000|2021-03-26 06:45:00|14723|14719|14722|14718|14725.5|14721.5|14722|14718|14
1616741400000|2021-03-26 06:50:00|14721.5|14717.5|14723.5|14719.5|14724.5|14720.5|14721|14717|49
1616741700000|2021-03-26 06:55:00|14724|14720|14723.5|14719.5|14724|14720|14721|14717|26
1616742000000|2021-03-26 07:00:00|14722.5|14720.5|14714.5|14712.5|14722.5|14720.5|14708.5|14706.5|370
1616742300000|2021-03-26 07:05:00|14715|14713|14713.5|14711.5|14728|14726|14713|14711|244
1616742600000|2021-03-26 07:10:00|14714|14712|14715|14713|14716|14714|14710.5|14708.5|191
1616742900000|2021-03-26 07:15:00|14715.5|14713.5|14715.5|14713.5|14720.5|14718.5|14712|14710|100
1616743200000|2021-03-26 07:20:00|14716|14714|14715.5|14713.5|14721|14719|14714|14712|93
1616743500000|2021-03-26 07:25:00|14715|14713|14710.5|14708.5|14716.5|14714.5|14709|14707|135
1616743800000|2021-03-26 07:30:00|14710|14708|14705.5|14703.5|14711|14709|14705|14703|146
1616744100000|2021-03-26 07:35:00|14705|14703|14699.5|14697.5|14705.5|14703.5|14699|14697|151
1616744400000|2021-03-26 07:40:00|14699|14697|14702.5|14700.5|14705|14703|14698|14696|131
1616744700000|2021-03-26 07:45:00|14702|14700|14702|14700|14703|14701|14696|14694|111
1616745000000|2021-03-26 07:50:00|14701.5|14699.5|14702|14700|14703.5|14701.5|14696.5|14694.5|167
1616745300000|2021-03-26 07:55:00|14702.5|14700.5|14701.5|14699.5|14708|14706|14699|14697|282
1616745600000|2021-03-26 08:00:00|14701.1|14699.9|14722.6|14721.4|14727.6|14726.4|14691.6|14690.4|1865
1616745900000|2021-03-26 08:05:00|14723.1|14721.9|14750.1|14748.9|14755.1|14753.9|14723.1|14721.9|2193
1616746200000|2021-03-26 08:10:00|14749.6|14748.4|14737.1|14735.9|14755.1|14753.9|14734.6|14733.4|1797
1616746500000|2021-03-26 08:15:00|14736.6|14735.4|14759.6|14758.4|14773.6|14772.4|14736.6|14735.4|1624
1616746800000|2021-03-26 08:20:00|14760.6|14759.4|14760.1|14758.9|14776.6|14775.4|14758.6|14757.4|1198
1616747100000|2021-03-26 08:25:00|14760.6|14759.4|14749.6|14748.4|14764.1|14762.9|14747.6|14746.4|956
1616747400000|2021-03-26 08:30:00|14748.6|14747.4|14756.6|14755.4|14767.1|14765.9|14747.6|14746.4|1147
1616747700000|2021-03-26 08:35:00|14756.1|14754.9|14745.6|14744.4|14758.6|14757.4|14744.6|14743.4|618
1616748000000|2021-03-26 08:40:00|14745.9|14744.7|14748.9|14747.7|14754.9|14753.7|14745.9|14744.7|546
1616748300000|2021-03-26 08:45:00|14749.4|14748.2|14747.4|14746.2|14755.4|14754.2|14746.9|14745.7|297
1616748600000|2021-03-26 08:50:00|14747.9|14746.7|14736.9|14735.7|14747.9|14746.7|14729.9|14728.7|676
1616748900000|2021-03-26 08:55:00|14737.4|14736.2|14732.4|14731.2|14738.9|14737.7|14727.9|14726.7|327
1616749200000|2021-03-26 09:00:00|14731.9|14730.7|14756.9|14755.7|14759.9|14758.7|14730.4|14729.2|669
1616749500000|2021-03-26 09:05:00|14757.4|14756.2|14744.9|14743.7|14757.9|14756.7|14741.9|14740.7|431
1616749800000|2021-03-26 09:10:00|14744.4|14743.2|14738.4|14737.2|14749.9|14748.7|14736.4|14735.2|289
1616750100000|2021-03-26 09:15:00|14738.9|14737.7|14735.9|14734.7|14744.4|14743.2|14732.9|14731.7|363
1616750400000|2021-03-26 09:20:00|14735.4|14734.2|14732.9|14731.7|14739.9|14738.7|14730.9|14729.7|348
1616750700000|2021-03-26 09:25:00|14731.9|14730.7|14734.9|14733.7|14739.4|14738.2|14728.9|14727.7|259
1616751000000|2021-03-26 09:30:00|14734.4|14733.2|14734.9|14733.7|14739.9|14738.7|14731.4|14730.2|232
1616751300000|2021-03-26 09:35:00|14734.4|14733.2|14732.9|14731.7|14736.9|14735.7|14729.9|14728.7|210
1616751600000|2021-03-26 09:40:00|14732.4|14731.2|14727.4|14726.2|14732.9|14731.7|14719.4|14718.2|401
1616751900000|2021-03-26 09:45:00|14727.9|14726.7|14725.9|14724.7|14727.9|14726.7|14717.9|14716.7|310
1616752200000|2021-03-26 09:50:00|14726.4|14725.2|14726.4|14725.2|14727.9|14726.7|14721.4|14720.2|316
1616752500000|2021-03-26 09:55:00|14725.9|14724.7|14728.9|14727.7|14733.4|14732.2|14725.4|14724.2|286
1616752800000|2021-03-26 10:00:00|14728.4|14727.2|14721.4|14720.2|14729.9|14728.7|14718.9|14717.7|307
1616753100000|2021-03-26 10:05:00|14721.9|14720.7|14725.4|14724.2|14725.9|14724.7|14714.9|14713.7|482
1616753400000|2021-03-26 10:10:00|14725.9|14724.7|14720.4|14719.2|14730.9|14729.7|14718.4|14717.2|203
1616753700000|2021-03-26 10:15:00|14719.9|14718.7|14713.9|14712.7|14721.9|14720.7|14711.4|14710.2|346
1616754000000|2021-03-26 10:20:00|14713.4|14712.2|14717.9|14716.7|14717.9|14716.7|14708.9|14707.7|252
1616754300000|2021-03-26 10:25:00|14717.4|14716.2|14710.9|14709.7|14718.4|14717.2|14708.9|14707.7|234
1616754600000|2021-03-26 10:30:00|14711.4|14710.2|14704.9|14703.7|14712.4|14711.2|14704.4|14703.2|325
1616754900000|2021-03-26 10:35:00|14705.4|14704.2|14696.9|14695.7|14706.9|14705.7|14695.4|14694.2|393
1616755200000|2021-03-26 10:40:00|14697.4|14696.2|14697.9|14696.7|14697.9|14696.7|14692.9|14691.7|224
1616755500000|2021-03-26 10:45:00|14696.9|14695.7|14711.4|14710.2|14711.9|14710.7|14694.9|14693.7|556
1616755800000|2021-03-26 10:50:00|14710.9|14709.7|14727.9|14726.7|14730.9|14729.7|14709.9|14708.7|769
1616756100000|2021-03-26 10:55:00|14727.4|14726.2|14724.9|14723.7|14729.9|14728.7|14719.9|14718.7|455
1616756400000|2021-03-26 11:00:00|14725.4|14724.2|14718.4|14717.2|14733.4|14732.2|14718.4|14717.2|367
1616756700000|2021-03-26 11:05:00|14717.9|14716.7|14733.4|14732.2|14740.9|14739.7|14717.4|14716.2|362
1616757000000|2021-03-26 11:10:00|14733.9|14732.7|14730.4|14729.2|14736.4|14735.2|14728.4|14727.2|238
1616757300000|2021-03-26 11:15:00|14729.9|14728.7|14722.4|14721.2|14732.9|14731.7|14720.9|14719.7|213
1616757600000|2021-03-26 11:20:00|14721.9|14720.7|14723.4|14722.2|14723.4|14722.2|14715.4|14714.2|287
1616757900000|2021-03-26 11:25:00|14722.9|14721.7|14714.9|14713.7|14728.9|14727.7|14712.9|14711.7|258
1616758200000|2021-03-26 11:30:00|14714.4|14713.2|14715.9|14714.7|14718.9|14717.7|14710.9|14709.7|162
1616758500000|2021-03-26 11:35:00|14716.9|14715.7|14718.9|14717.7|14719.4|14718.2|14714.9|14713.7|107
1616758800000|2021-03-26 11:40:00|14718.4|14717.2|14724.4|14723.2|14725.4|14724.2|14715.9|14714.7|163
1616759100000|2021-03-26 11:45:00|14724.9|14723.7|14725.4|14724.2|14730.4|14729.2|14723.9|14722.7|191
1616759400000|2021-03-26 11:50:00|14724.9|14723.7|14730.4|14729.2|14731.9|14730.7|14720.4|14719.2|308
1616759700000|2021-03-26 11:55:00|14730.9|14729.7|14734.4|14733.2|14738.9|14737.7|14730.4|14729.2|317
1616760000000|2021-03-26 12:00:00|14734.9|14733.7|14730.4|14729.2|14734.9|14733.7|14725.4|14724.2|444
1616760300000|2021-03-26 12:05:00|14729.9|14728.7|14736.9|14735.7|14737.9|14736.7|14726.9|14725.7|193
1616760600000|2021-03-26 12:10:00|14737.4|14736.2|14736.9|14735.7|14739.9|14738.7|14734.4|14733.2|216
1616760900000|2021-03-26 12:15:00|14737.4|14736.2|14735.9|14734.7|14737.9|14736.7|14733.9|14732.7|174
1616761200000|2021-03-26 12:20:00|14735.4|14734.2|14728.9|14727.7|14736.4|14735.2|14728.9|14727.7|155
1616761500000|2021-03-26 12:25:00|14729.4|14728.2|14724.9|14723.7|14729.9|14728.7|14723.9|14722.7|160
1616761800000|2021-03-26 12:30:00|14725.4|14724.2|14724.4|14723.2|14726.9|14725.7|14717.4|14716.2|173
1616762100000|2021-03-26 12:35:00|14723.9|14722.7|14726.9|14725.7|14731.4|14730.2|14723.4|14722.2|209
1616762400000|2021-03-26 12:40:00|14727.7|14726.5|14736.7|14735.5|14739.7|14738.5|14725.2|14724|204
1616762700000|2021-03-26 12:45:00|14736.2|14735|14736.2|14735|14737.2|14736|14731.7|14730.5|187
1616763000000|2021-03-26 12:50:00|14736.7|14735.5|14733.2|14732|14738.7|14737.5|14732.7|14731.5|120
1616763300000|2021-03-26 12:55:00|14732.7|14731.5|14736.7|14735.5|14738.7|14737.5|14732.2|14731|225
1616763600000|2021-03-26 13:00:00|14737.2|14736|14730.7|14729.5|14742.7|14741.5|14730.2|14729|413
1616763900000|2021-03-26 13:05:00|14731.2|14730|14737.2|14736|14737.7|14736.5|14728.7|14727.5|178
1616764200000|2021-03-26 13:10:00|14737.7|14736.5|14739.7|14738.5|14743.7|14742.5|14736.7|14735.5|195
1616764500000|2021-03-26 13:15:00|14738.7|14737.5|14738.7|14737.5|14741.7|14740.5|14736.7|14735.5|123
1616764800000|2021-03-26 13:20:00|14739.2|14738|14739.2|14738|14740.7|14739.5|14737.7|14736.5|69
1616765100000|2021-03-26 13:25:00|14740.7|14739.5|14745.7|14744.5|14748.2|14747|14739.7|14738.5|313
1616765400000|2021-03-26 13:30:00|14745.2|14744|14748.7|14747.5|14751.7|14750.5|14744.2|14743|704
1616765700000|2021-03-26 13:35:00|14748.2|14747|14758.7|14757.5|14759.7|14758.5|14743.2|14742|490
1616766000000|2021-03-26 13:40:00|14759.2|14758|14757.7|14756.5|14759.7|14758.5|14752.7|14751.5|297
1616766300000|2021-03-26 13:45:00|14757.2|14756|14757.2|14756|14758.7|14757.5|14750.7|14749.5|561
1616766600000|2021-03-26 13:50:00|14756.7|14755.5|14748.7|14747.5|14762.7|14761.5|14746.2|14745|435
1616766900000|2021-03-26 13:55:00|14749.2|14748|14754.2|14753|14755.7|14754.5|14747.2|14746|237
1616767200000|2021-03-26 14:00:00|14754.7|14753.5|14757.7|14756.5|14761.7|14760.5|14752.2|14751|470
1616767500000|2021-03-26 14:05:00|14757.2|14756|14748.7|14747.5|14759.2|14758|14748.7|14747.5|293
1616767800000|2021-03-26 14:10:00|14749.7|14748.5|14760.7|14759.5|14760.7|14759.5|14744.7|14743.5|411
1616768100000|2021-03-26 14:15:00|14761.2|14760|14760.7|14759.5|14762.2|14761|14755.7|14754.5|323
1616768400000|2021-03-26 14:20:00|14761.2|14760|14765.2|14764|14765.7|14764.5|14753.7|14752.5|368
1616768700000|2021-03-26 14:25:00|14765.7|14764.5|14771.7|14770.5|14772.7|14771.5|14764.2|14763|394
1616769000000|2021-03-26 14:30:00|14772.2|14771|14764.7|14763.5|14772.7|14771.5|14759.2|14758|519
1616769300000|2021-03-26 14:35:00|14764.2|14763|14756.7|14755.5|14764.7|14763.5|14755.7|14754.5|293
1616769600000|2021-03-26 14:40:00|14756.2|14755|14765.7|14764.5|14765.7|14764.5|14754.7|14753.5|318
1616769900000|2021-03-26 14:45:00|14765.2|14764|14753.7|14752.5|14768.7|14767.5|14750.2|14749|482
1616770200000|2021-03-26 14:50:00|14754.2|14753|14750.7|14749.5|14756.7|14755.5|14750.7|14749.5|287
1616770500000|2021-03-26 14:55:00|14750.2|14749|14745.7|14744.5|14750.2|14749|14741.7|14740.5|475
1616770800000|2021-03-26 15:00:00|14746.2|14745|14753.7|14752.5|14756.7|14755.5|14743.7|14742.5|509
1616771100000|2021-03-26 15:05:00|14754.2|14753|14758.2|14757|14760.2|14759|14753.7|14752.5|267
1616771400000|2021-03-26 15:10:00|14758.5|14757.3|14742.5|14741.3|14759|14757.8|14742|14740.8|270
1616771700000|2021-03-26 15:15:00|14742|14740.8|14742|14740.8|14744.5|14743.3|14737|14735.8|329
1616772000000|2021-03-26 15:20:00|14741.5|14740.3|14728.5|14727.3|14742|14740.8|14728|14726.8|442
1616772300000|2021-03-26 15:25:00|14729|14727.8|14737|14735.8|14737|14735.8|14728|14726.8|256
1616772600000|2021-03-26 15:30:00|14737.5|14736.3|14747|14745.8|14748|14746.8|14735|14733.8|260
1616772900000|2021-03-26 15:35:00|14747.5|14746.3|14739|14737.8|14750|14748.8|14737|14735.8|228
1616773200000|2021-03-26 15:40:00|14738.5|14737.3|14736|14734.8|14741|14739.8|14736|14734.8|186
1616773500000|2021-03-26 15:45:00|14735.5|14734.3|14737.5|14736.3|14739|14737.8|14733|14731.8|353
1616773800000|2021-03-26 15:50:00|14738|14736.8|14733|14731.8|14739|14737.8|14730|14728.8|182
1616774100000|2021-03-26 15:55:00|14733.5|14732.3|14744|14742.8|14745.5|14744.3|14733.5|14732.3|426
1616774400000|2021-03-26 16:00:00|14743|14741.8|14741.5|14740.3|14746|14744.8|14739|14737.8|273
1616774700000|2021-03-26 16:05:00|14742|14740.8|14746|14744.8|14746.5|14745.3|14738|14736.8|193
1616775000000|2021-03-26 16:10:00|14745.5|14744.3|14746.5|14745.3|14747|14745.8|14742.5|14741.3|216
1616775300000|2021-03-26 16:15:00|14746|14744.8|14746|14744.8|14746.5|14745.3|14741|14739.8|241
1616775600000|2021-03-26 16:20:00|14745.5|14744.3|14743|14741.8|14749|14747.8|14742.5|14741.3|349
1616775900000|2021-03-26 16:25:00|14742.5|14741.3|14748|14746.8|14749.5|14748.3|14741|14739.8|583
1616776200000|2021-03-26 16:30:00|14748.4|14746.4|14753.4|14751.4|14754.4|14752.4|14747.4|14745.4|1148
1616776500000|2021-03-26 16:35:00|14754.4|14752.4|14761.4|14759.4|14762.4|14760.4|14751.9|14749.9|604
1616776800000|2021-03-26 16:40:00|14761.9|14759.9|14769.9|14767.9|14770.4|14768.4|14761.4|14759.4|250
1616777100000|2021-03-26 16:45:00|14769.4|14767.4|14767.4|14765.4|14772.9|14770.9|14764.9|14762.9|297
1616777400000|2021-03-26 16:50:00|14766.9|14764.9|14765.4|14763.4|14767.4|14765.4|14763.4|14761.4|231
1616777700000|2021-03-26 16:55:00|14765.9|14763.9|14760.4|14758.4|14766.4|14764.4|14759.4|14757.4|193
1616778000000|2021-03-26 17:00:00|14760.9|14758.9|14762.4|14760.4|14764.9|14762.9|14760.4|14758.4|120
1616778300000|2021-03-26 17:05:00|14762.9|14760.9|14767.4|14765.4|14768.9|14766.9|14762.4|14760.4|104
1616778600000|2021-03-26 17:10:00|14766.9|14764.9|14760.4|14758.4|14768.9|14766.9|14759.4|14757.4|89
1616778900000|2021-03-26 17:15:00|14760.9|14758.9|14762.4|14760.4|14762.9|14760.9|14758.4|14756.4|46
1616779200000|2021-03-26 17:20:00|14762.9|14760.9|14767.4|14765.4|14768.4|14766.4|14759.4|14757.4|79
1616779500000|2021-03-26 17:25:00|14766.9|14764.9|14768.4|14766.4|14769.4|14767.4|14765.4|14763.4|65
1616779800000|2021-03-26 17:30:00|14768.9|14766.9|14765.4|14763.4|14769.4|14767.4|14765.4|14763.4|103
1616780100000|2021-03-26 17:35:00|14764.9|14762.9|14760.4|14758.4|14765.4|14763.4|14759.9|14757.9|138
1616780400000|2021-03-26 17:40:00|14759.9|14757.9|14756.4|14754.4|14760.4|14758.4|14756.4|14754.4|126
1616780700000|2021-03-26 17:45:00|14755.9|14753.9|14747.4|14745.4|14757.4|14755.4|14747.4|14745.4|181
1616781000000|2021-03-26 17:50:00|14746.4|14744.4|14753.4|14751.4|14756.4|14754.4|14745.9|14743.9|76
1616781300000|2021-03-26 17:55:00|14752.9|14750.9|14756.4|14754.4|14756.4|14754.4|14751.4|14749.4|38
1616781600000|2021-03-26 18:00:00|14755.9|14753.9|14752.4|14750.4|14758.4|14756.4|14750.4|14748.4|114
1616781900000|2021-03-26 18:05:00|14752.9|14750.9|14742.9|14740.9|14754.4|14752.4|14742.4|14740.4|175
1616782200000|2021-03-26 18:10:00|14743.4|14741.4|14736.4|14734.4|14744.4|14742.4|14733.4|14731.4|208
1616782500000|2021-03-26 18:15:00|14735.9|14733.9|14737.9|14735.9|14738.4|14736.4|14728.4|14726.4|177
1616782800000|2021-03-26 18:20:00|14737.4|14735.4|14745.4|14743.4|14746.4|14744.4|14734.9|14732.9|134
1616783100000|2021-03-26 18:25:00|14745.9|14743.9|14750.9|14748.9|14753.4|14751.4|14745.4|14743.4|135
1616783400000|2021-03-26 18:30:00|14750.4|14748.4|14752.9|14750.9|14755.4|14753.4|14746.4|14744.4|118
1616783700000|2021-03-26 18:35:00|14752.4|14750.4|14751.4|14749.4|14755.4|14753.4|14748.9|14746.9|79
1616784000000|2021-03-26 18:40:00|14750.9|14748.9|14749.9|14747.9|14753.9|14751.9|14747.9|14745.9|58
1616784300000|2021-03-26 18:45:00|14750.4|14748.4|14735.4|14733.4|14752.4|14750.4|14734.9|14732.9|152
1616784600000|2021-03-26 18:50:00|14734.9|14732.9|14755.9|14753.9|14756.9|14754.9|14733.4|14731.4|163
1616784900000|2021-03-26 18:55:00|14755.4|14753.4|14760.9|14758.9|14761.4|14759.4|14751.4|14749.4|145
1616785200000|2021-03-26 19:00:00|14760.4|14758.4|14763.4|14761.4|14764.9|14762.9|14759.4|14757.4|115
1616785500000|2021-03-26 19:05:00|14763.9|14761.9|14760.4|14758.4|14766.4|14764.4|14758.9|14756.9|114
1616785800000|2021-03-26 19:10:00|14759.9|14757.9|14764.9|14762.9|14769.9|14767.9|14759.4|14757.4|160
1616786100000|2021-03-26 19:15:00|14765.4|14763.4|14772.4|14770.4|14772.9|14770.9|14764.4|14762.4|112
1616786400000|2021-03-26 19:20:00|14771.4|14769.4|14769.4|14767.4|14773.4|14771.4|14768.9|14766.9|92
1616786700000|2021-03-26 19:25:00|14768.9|14766.9|14775.4|14773.4|14776.4|14774.4|14767.4|14765.4|152
1616787000000|2021-03-26 19:30:00|14775.9|14773.9|14781.4|14779.4|14782.4|14780.4|14775.9|14773.9|258
1616787300000|2021-03-26 19:35:00|14781.9|14779.9|14781.9|14779.9|14786.4|14784.4|14778.4|14776.4|245
1616787600000|2021-03-26 19:40:00|14782.4|14780.4|14783.4|14781.4|14784.4|14782.4|14778.4|14776.4|70
1616787900000|2021-03-26 19:45:00|14782.9|14780.9|14787.9|14785.9|14788.4|14786.4|14780.9|14778.9|104
1616788200000|2021-03-26 19:50:00|14788.4|14786.4|14802.9|14800.9|14803.4|14801.4|14785.9|14783.9|286
1616788500000|2021-03-26 19:55:00|14803.4|14801.4|14831.9|14829.9|14835.4|14833.4|14802.4|14800.4|449
1616788800000|2021-03-26 20:00:00|14831.4|14829.4|14829.9|14827.9|14833.4|14831.4|14827.4|14825.4|231
1616789100000|2021-03-26 20:05:00|14830.4|14828.4|14830.4|14828.4|14834.4|14832.4|14828.9|14826.9|154
1616789400000|2021-03-26 20:10:00|14830.9|14828.9|14843.9|14841.9|14846.4|14844.4|14829.9|14827.9|167
1616789700000|2021-03-26 20:15:00|14844.4|14842.4|14847.9|14845.9|14850.4|14848.4|14844.4|14842.4|99
1616790000000|2021-03-26 20:20:00|14848.4|14846.4|14842.4|14840.4|14848.9|14846.9|14842.4|14840.4|62
1616790300000|2021-03-26 20:25:00|14842.9|14840.9|14839.9|14837.9|14842.9|14840.9|14836.4|14834.4|69
1616790600000|2021-03-26 20:30:00|14839.4|14837.4|14838.9|14836.9|14840.9|14838.9|14837.4|14835.4|80
1616790900000|2021-03-26 20:35:00|14838.4|14836.4|14837.9|14835.9|14838.4|14836.4|14835.4|14833.4|47
1616791200000|2021-03-26 20:40:00|14838.4|14836.4|14838.4|14836.4|14839.9|14837.9|14836.4|14834.4|62
1616791500000|2021-03-26 20:45:00|14837.9|14835.9|14853.9|14851.9|14856.9|14854.9|14837.9|14835.9|270
1616791800000|2021-03-26 20:50:00|14854.4|14852.4|14844.4|14842.4|14855.4|14853.4|14844.4|14842.4|68
1616792100000|2021-03-26 20:55:00|14844.9|14842.9|14853.9|14851.9|14854.4|14852.4|14844.4|14842.4|175
1616792400000|2021-03-26 21:00:00|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14
1616968800000|2021-03-28 22:00:00|14852|14847|14836.7|14831.7|14852|14847|14836.4|14831.4|0
1616969100000|2021-03-28 22:05:00|14836.6|14831.6|14840.2|14835.2|14840.8|14835.8|14833.9|14828.9|0
1616969400000|2021-03-28 22:10:00|14839.7|14834.7|14844|14839|14845.8|14840.8|14837.2|14832.2|0
1616969700000|2021-03-28 22:15:00|14843.5|14838.5|14837.7|14832.7|14844|14839|14835|14830|0
1616970000000|2021-03-28 22:20:00|14836.9|14831.9|14834.6|14829.6|14836.9|14831.9|14831.1|14826.1|0
1616970300000|2021-03-28 22:25:00|14835.5|14830.5|14840|14835|14841.3|14836.3|14835.5|14830.5|0
1616970600000|2021-03-28 22:30:00|14839.6|14834.6|14838.7|14833.7|14841.5|14836.5|14837.8|14832.8|0
1616970900000|2021-03-28 22:35:00|14839.6|14834.6|14834.7|14829.7|14839.6|14834.6|14833|14828|0
1616971200000|2021-03-28 22:40:00|14833.9|14828.9|14843.8|14838.8|14844.8|14839.8|14833.9|14828.9|0
1616971500000|2021-03-28 22:45:00|14844.7|14839.7|14841.5|14836.5|14846.9|14841.9|14840.8|14835.8|0
1616971800000|2021-03-28 22:50:00|14840.6|14835.6|14840.8|14835.8|14841.7|14836.7|14835.7|14830.7|0
1616972100000|2021-03-28 22:55:00|14841.7|14836.7|14836.5|14831.5|14841.7|14836.7|14835.7|14830.7|0
1616972400000|2021-03-28 23:00:00|14837.4|14832.4|14833.7|14828.7|14839.1|14834.1|14832.9|14827.9|0
1616972700000|2021-03-28 23:05:00|14833.6|14828.6|14831|14826|14834.5|14829.5|14830.2|14825.2|0
1616973000000|2021-03-28 23:10:00|14830.2|14825.2|14829.6|14824.6|14830.4|14825.4|14827|14822|0
1616973300000|2021-03-28 23:15:00|14829.2|14824.2|14829.3|14824.3|14835.2|14830.2|14828.8|14823.8|0
1616973600000|2021-03-28 23:20:00|14829.7|14824.7|14827.6|14822.6|14830.1|14825.1|14827.6|14822.6|0
1616973900000|2021-03-28 23:25:00|14827.9|14822.9|14823|14818|14830.1|14825.1|14822.9|14817.9|0
1616974200000|2021-03-28 23:30:00|14823.8|14818.8|14827.8|14822.8|14827.8|14822.8|14821.9|14816.9|0
1616974500000|2021-03-28 23:35:00|14826.9|14821.9|14827|14822|14828.7|14823.7|14824.8|14819.8|0
1616974800000|2021-03-28 23:40:00|14826.6|14821.6|14823.4|14818.4|14827.1|14822.1|14823.4|14818.4|0
1616975100000|2021-03-28 23:45:00|14822.9|14817.9|14816.2|14811.2|14823.4|14818.4|14815.4|14810.4|0
1616975400000|2021-03-28 23:50:00|14815.4|14810.4|14820.9|14815.9|14820.9|14815.9|14815.3|14810.3|0
1616975700000|2021-03-28 23:55:00|14820.4|14815.4|14814.8|14809.8|14821.7|14816.7|14814.8|14809.8|0
1616976000000|2021-03-29 00:00:00|14815.2|14810.2|14812.5|14807.5|14818.4|14813.4|14808.8|14803.8|0
1616976300000|2021-03-29 00:05:00|14812.1|14807.1|14807|14802|14813|14808|14806.2|14801.2|0
1616976600000|2021-03-29 00:10:00|14807.5|14802.5|14805.8|14800.8|14807.9|14802.9|14802|14797|0
1616976900000|2021-03-29 00:15:00|14805|14800|14796.4|14792.4|14805|14800|14781.9|14777.9|140
1616977200000|2021-03-29 00:20:00|14795.9|14791.9|14791.9|14787.9|14804.9|14800.9|14791.9|14787.9|57
1616977500000|2021-03-29 00:25:00|14791.4|14787.4|14784.4|14780.4|14793.4|14789.4|14780.9|14776.9|35
1616977800000|2021-03-29 00:30:00|14783.4|14779.4|14792.9|14788.9|14793.9|14789.9|14780.9|14776.9|25
1616978100000|2021-03-29 00:35:00|14793.4|14789.4|14790.4|14786.4|14796.4|14792.4|14788.4|14784.4|14
1616978400000|2021-03-29 00:40:00|14790.9|14786.9|14789.9|14785.9|14793.9|14789.9|14787.4|14783.4|12
1616978700000|2021-03-29 00:45:00|14789.4|14785.4|14785.9|14781.9|14791.4|14787.4|14783.9|14779.9|21
1616979000000|2021-03-29 00:50:00|14785.4|14781.4|14777.9|14773.9|14787.9|14783.9|14775.9|14771.9|22
1616979300000|2021-03-29 00:55:00|14778.4|14774.4|14780.4|14776.4|14783.4|14779.4|14776.9|14772.9|10
1616979600000|2021-03-29 01:00:00|14779.9|14775.9|14782.4|14778.4|14783.9|14779.9|14776.4|14772.4|13
1616979900000|2021-03-29 01:05:00|14782.9|14778.9|14777.9|14773.9|14782.9|14778.9|14774.4|14770.4|6
1616980200000|2021-03-29 01:10:00|14777.4|14773.4|14775.9|14771.9|14782.4|14778.4|14773.4|14769.4|12
1616980500000|2021-03-29 01:15:00|14774.9|14770.9|14776.4|14772.4|14778.4|14774.4|14769.4|14765.4|35
1616980800000|2021-03-29 01:20:00|14776.9|14772.9|14775.4|14771.4|14778.4|14774.4|14770.9|14766.9|16
1616981100000|2021-03-29 01:25:00|14774.9|14770.9|14775.9|14771.9|14778.9|14774.9|14774.4|14770.4|15
1616981400000|2021-03-29 01:30:00|14775.4|14771.4|14773.9|14769.9|14778.4|14774.4|14770.9|14766.9|47
1616981700000|2021-03-29 01:35:00|14773.4|14769.4|14754.9|14750.9|14773.4|14769.4|14754.4|14750.4|139
1616982000000|2021-03-29 01:40:00|14753.9|14749.9|14764.9|14760.9|14764.9|14760.9|14752.9|14748.9|112
1616982300000|2021-03-29 01:45:00|14763.9|14759.9|14773.4|14769.4|14775.4|14771.4|14761.4|14757.4|98
1616982600000|2021-03-29 01:50:00|14773.9|14769.9|14767.9|14763.9|14776.4|14772.4|14766.9|14762.9|30
1616982900000|2021-03-29 01:55:00|14768.4|14764.4|14780.9|14776.9|14780.9|14776.9|14768.4|14764.4|62
1616983200000|2021-03-29 02:00:00|14780.4|14776.4|14781.9|14777.9|14782.4|14778.4|14771.9|14767.9|32
1616983500000|2021-03-29 02:05:00|14781.4|14777.4|14795.9|14791.9|14796.4|14792.4|14777.9|14773.9|89
1616983800000|2021-03-29 02:10:00|14795.4|14791.4|14789.4|14785.4|14796.9|14792.9|14787.9|14783.9|32
1616984100000|2021-03-29 02:15:00|14788.9|14784.9|14784.9|14780.9|14791.4|14787.4|14784.9|14780.9|7
1616984400000|2021-03-29 02:20:00|14786.4|14782.4|14788.9|14784.9|14790.9|14786.9|14786.4|14782.4|13
1616984700000|2021-03-29 02:25:00|14789.4|14785.4|14784.9|14780.9|14790.4|14786.4|14783.9|14779.9|12
1616985000000|2021-03-29 02:30:00|14785.4|14781.4|14782.4|14778.4|14788.4|14784.4|14780.4|14776.4|12
1616985300000|2021-03-29 02:35:00|14781.4|14777.4|14783.4|14779.4|14783.4|14779.4|14778.9|14774.9|5
1616985600000|2021-03-29 02:40:00|14782.9|14778.9|14787.4|14783.4|14788.9|14784.9|14780.9|14776.9|8
1616985900000|2021-03-29 02:45:00|14787.9|14783.9|14780.9|14776.9|14787.9|14783.9|14779.9|14775.9|10
1616986200000|2021-03-29 02:50:00|14782.4|14778.4|14777.4|14773.4|14782.4|14778.4|14777.4|14773.4|20
1616986500000|2021-03-29 02:55:00|14775.9|14771.9|14778.4|14774.4|14778.4|14774.4|14775.4|14771.4|2
1616986800000|2021-03-29 03:00:00|14778.9|14774.9|14775.4|14771.4|14779.9|14775.9|14772.9|14768.9|12
1616987100000|2021-03-29 03:05:00|14774.9|14770.9|14775.4|14771.4|14775.9|14771.9|14773.9|14769.9|6
1616987400000|2021-03-29 03:10:00|14774.9|14770.9|14765.4|14761.4|14777.4|14773.4|14765.4|14761.4|29
1616987700000|2021-03-29 03:15:00|14765.9|14761.9|14770.9|14766.9|14773.4|14769.4|14765.9|14761.9|8
1616988000000|2021-03-29 03:20:00|14771.4|14767.4|14771.9|14767.9|14774.9|14770.9|14770.4|14766.4|8
1616988300000|2021-03-29 03:25:00|14772.4|14768.4|14776.4|14772.4|14776.4|14772.4|14772.4|14768.4|6
1616988600000|2021-03-29 03:30:00|14775.9|14771.9|14774.9|14770.9|14776.4|14772.4|14770.4|14766.4|6
1616988900000|2021-03-29 03:35:00|14774.4|14770.4|14774.4|14770.4|14775.4|14771.4|14772.4|14768.4|13
1616989200000|2021-03-29 03:40:00|14773.9|14769.9|14778.9|14774.9|14778.9|14774.9|14773.9|14769.9|9
1616989500000|2021-03-29 03:45:00|14779.9|14775.9|14777.4|14773.4|14780.9|14776.9|14776.9|14772.9|6
1616989800000|2021-03-29 03:50:00|14777.9|14773.9|14783.9|14779.9|14785.4|14781.4|14777.9|14773.9|8
1616990100000|2021-03-29 03:55:00|14783.4|14779.4|14784.9|14780.9|14785.9|14781.9|14779.9|14775.9|7
1616990400000|2021-03-29 04:00:00|14783.9|14779.9|14784.9|14780.9|14785.9|14781.9|14782.9|14778.9|37
1616990700000|2021-03-29 04:05:00|14785.4|14781.4|14777.9|14773.9|14786.9|14782.9|14773.9|14769.9|26
1616991000000|2021-03-29 04:10:00|14777.4|14773.4|14780.9|14776.9|14780.9|14776.9|14776.9|14772.9|7
1616991300000|2021-03-29 04:15:00|14780.4|14776.4|14778.4|14774.4|14781.4|14777.4|14775.4|14771.4|17
1616991600000|2021-03-29 04:20:00|14778.9|14774.9|14775.9|14771.9|14779.4|14775.4|14773.9|14769.9|7
1616991900000|2021-03-29 04:25:00|14776.4|14772.4|14775.9|14771.9|14777.4|14773.4|14774.4|14770.4|12
1616992200000|2021-03-29 04:30:00|14774.4|14770.4|14779.9|14775.9|14779.9|14775.9|14771.9|14767.9|16
1616992500000|2021-03-29 04:35:00|14779.4|14775.4|14776.4|14772.4|14779.9|14775.9|14775.4|14771.4|7
1616992800000|2021-03-29 04:40:00|14775.9|14771.9|14776.4|14772.4|14776.9|14772.9|14774.9|14770.9|0
1616993100000|2021-03-29 04:45:00|14775.9|14771.9|14777.4|14773.4|14778.4|14774.4|14773.4|14769.4|5
1616993400000|2021-03-29 04:50:00|14776.9|14772.9|14777.9|14773.9|14778.9|14774.9|14774.9|14770.9|10
1616993700000|2021-03-29 04:55:00|14777.4|14773.4|14776.4|14772.4|14777.4|14773.4|14775.9|14771.9|4
1616994000000|2021-03-29 05:00:00|14775.9|14771.9|14768.4|14764.4|14777.9|14773.9|14765.4|14761.4|26
1616994300000|2021-03-29 05:05:00|14767.9|14763.9|14757.4|14753.4|14769.9|14765.9|14753.9|14749.9|73
1616994600000|2021-03-29 05:10:00|14757.9|14753.9|14734.9|14730.9|14758.9|14754.9|14728.4|14724.4|172
1616994900000|2021-03-29 05:15:00|14736.4|14732.4|14732.9|14728.9|14742.4|14738.4|14729.4|14725.4|116
1616995200000|2021-03-29 05:20:00|14734.4|14730.4|14738.9|14734.9|14739.9|14735.9|14724.9|14720.9|87
1616995500000|2021-03-29 05:25:00|14738.4|14734.4|14744.4|14740.4|14747.9|14743.9|14736.9|14732.9|60
1616995800000|2021-03-29 05:30:00|14743.9|14739.9|14751.4|14747.4|14752.4|14748.4|14741.9|14737.9|38
1616996100000|2021-03-29 05:35:00|14750.9|14746.9|14739.9|14735.9|14750.9|14746.9|14738.4|14734.4|72
1616996400000|2021-03-29 05:40:00|14739.4|14735.4|14746.9|14742.9|14748.4|14744.4|14729.4|14725.4|110
1616996700000|2021-03-29 05:45:00|14746.4|14742.4|14747.4|14743.4|14747.9|14743.9|14743.4|14739.4|42
1616997000000|2021-03-29 05:50:00|14746.9|14742.9|14758.4|14754.4|14764.9|14760.9|14746.4|14742.4|90
1616997300000|2021-03-29 05:55:00|14757.9|14753.9|14756.9|14752.9|14763.9|14759.9|14751.9|14747.9|42
1616997600000|2021-03-29 06:00:00|14755.9|14753.9|14759.4|14757.4|14769.9|14767.9|14754.4|14752.4|503
1616997900000|2021-03-29 06:05:00|14759.9|14757.9|14771.9|14769.9|14774.9|14772.9|14751.9|14749.9|325
1616998200000|2021-03-29 06:10:00|14771.4|14769.4|14751.4|14749.4|14771.4|14769.4|14751.4|14749.4|206
1616998500000|2021-03-29 06:15:00|14751.9|14749.9|14765.9|14763.9|14769.9|14767.9|14751.9|14749.9|230
1616998800000|2021-03-29 06:20:00|14766.9|14764.9|14781.4|14779.4|14781.9|14779.9|14764.9|14762.9|201
1616999100000|2021-03-29 06:25:00|14780.9|14778.9|14786.4|14784.4|14790.4|14788.4|14779.4|14777.4|212
1616999400000|2021-03-29 06:30:00|14785.9|14783.9|14785.9|14783.9|14788.4|14786.4|14780.4|14778.4|128
1616999700000|2021-03-29 06:35:00|14786.4|14784.4|14780.9|14778.9|14786.4|14784.4|14778.9|14776.9|84
1617000000000|2021-03-29 06:40:00|14781.4|14779.4|14784.4|14782.4|14787.9|14785.9|14781.4|14779.4|111
1617000300000|2021-03-29 06:45:00|14784.9|14782.9|14784.4|14782.4|14787.4|14785.4|14783.4|14781.4|73
1617000600000|2021-03-29 06:50:00|14784.9|14782.9|14792.9|14790.9|14795.4|14793.4|14783.4|14781.4|111
1617000900000|2021-03-29 06:55:00|14792.4|14790.4|14796.4|14794.4|14801.9|14799.9|14791.4|14789.4|303
1617001200000|2021-03-29 07:00:00|14796|14794.8|14814.5|14813.3|14821.5|14820.3|14786|14784.8|1689
1617001500000|2021-03-29 07:05:00|14815|14813.8|14824.5|14823.3|14838.5|14837.3|14813|14811.8|1202
1617001800000|2021-03-29 07:10:00|14825|14823.8|14829|14827.8|14834|14832.8|14816|14814.8|809
1617002100000|2021-03-29 07:15:00|14829.5|14828.3|14803.5|14802.3|14831|14829.8|14801|14799.8|745
1617002400000|2021-03-29 07:20:00|14804|14802.8|14797.5|14796.3|14819|14817.8|14792|14790.8|761
1617002700000|2021-03-29 07:25:00|14798|14796.8|14782|14780.8|14800|14798.8|14773.5|14772.3|1153
1617003000000|2021-03-29 07:30:00|14781.5|14780.3|14772|14770.8|14790.5|14789.3|14771|14769.8|692
1617003300000|2021-03-29 07:35:00|14772.5|14771.3|14769|14767.8|14779|14777.8|14762|14760.8|660
1617003600000|2021-03-29 07:40:00|14769.5|14768.3|14776|14774.8|14778.5|14777.3|14761|14759.8|395
1617003900000|2021-03-29 07:45:00|14775|14773.8|14786.5|14785.3|14787|14785.8|14765.5|14764.3|467
1617004200000|2021-03-29 07:50:00|14787|14785.8|14788.5|14787.3|14795.5|14794.3|14783|14781.8|638
1617004500000|2021-03-29 07:55:00|14789|14787.8|14778.5|14777.3|14789|14787.8|14776|14774.8|403
1617004800000|2021-03-29 08:00:00|14778|14776.8|14771.5|14770.3|14783|14781.8|14769.5|14768.3|360
1617005100000|2021-03-29 08:05:00|14771|14769.8|14769.5|14768.3|14772.5|14771.3|14763|14761.8|296
1617005400000|2021-03-29 08:10:00|14769|14767.8|14771.5|14770.3|14777.5|14776.3|14767|14765.8|308
1617005700000|2021-03-29 08:15:00|14772|14770.8|14761|14759.8|14776|14774.8|14759|14757.8|377
1617006000000|2021-03-29 08:20:00|14761.5|14760.3|14766.5|14765.3|14772.5|14771.3|14760.5|14759.3|400
1617006300000|2021-03-29 08:25:00|14767|14765.8|14774.5|14773.3|14775|14773.8|14765.5|14764.3|200
1617006600000|2021-03-29 08:30:00|14775|14773.8|14771|14769.8|14778|14776.8|14770.5|14769.3|175
1617006900000|2021-03-29 08:35:00|14771.5|14770.3|14760.5|14759.3|14773|14771.8|14756.5|14755.3|271
1617007200000|2021-03-29 08:40:00|14761|14759.8|14769|14767.8|14770.5|14769.3|14760.5|14759.3|244
1617007500000|2021-03-29 08:45:00|14769.5|14768.3|14773|14771.8|14773|14771.8|14764|14762.8|131
1617007800000|2021-03-29 08:50:00|14774|14772.8|14767|14765.8|14775|14773.8|14765|14763.8|217
1617008100000|2021-03-29 08:55:00|14767.5|14766.3|14761|14759.8|14767.5|14766.3|14758|14756.8|239
1617008400000|2021-03-29 09:00:00|14760.5|14759.3|14766.5|14765.3|14768|14766.8|14758|14756.8|197
1617008700000|2021-03-29 09:05:00|14766|14764.8|14772.5|14771.3|14775.5|14774.3|14763|14761.8|192
1617009000000|2021-03-29 09:10:00|14772|14770.8|14775|14773.8|14777|14775.8|14769|14767.8|258
1617009300000|2021-03-29 09:15:00|14774.5|14773.3|14775|14773.8|14779.5|14778.3|14769|14767.8|245
1617009600000|2021-03-29 09:20:00|14776|14774.8|14782|14780.8|14786|14784.8|14774|14772.8|256
1617009900000|2021-03-29 09:25:00|14782.5|14781.3|14774|14772.8|14784.5|14783.3|14773|14771.8|147
1617010200000|2021-03-29 09:30:00|14773.5|14772.3|14774|14772.8|14775.5|14774.3|14769|14767.8|235
1617010500000|2021-03-29 09:35:00|14774.5|14773.3|14776.5|14775.3|14777.5|14776.3|14770|14768.8|131
1617010800000|2021-03-29 09:40:00|14777|14775.8|14775|14773.8|14777.5|14776.3|14773|14771.8|82
1617011100000|2021-03-29 09:45:00|14773.5|14772.3|14777.5|14776.3|14780.5|14779.3|14773|14771.8|117
1617011400000|2021-03-29 09:50:00|14778|14776.8|14792.5|14791.3|14793|14791.8|14776.5|14775.3|208
1617011700000|2021-03-29 09:55:00|14793|14791.8|14799.5|14798.3|14801.5|14800.3|14792|14790.8|317
1617012000000|2021-03-29 10:00:00|14799|14797.8|14800|14798.8|14803|14801.8|14797|14795.8|231
1617012300000|2021-03-29 10:05:00|14799.5|14798.3|14804.5|14803.3|14806|14804.8|14799|14797.8|232
1617012600000|2021-03-29 10:10:00|14805|14803.8|14816.5|14815.3|14817|14815.8|14802.5|14801.3|311
1617012900000|2021-03-29 10:15:00|14816|14814.8|14815.5|14814.3|14819|14817.8|14811.5|14810.3|243
1617013200000|2021-03-29 10:20:00|14815|14813.8|14810.5|14809.3|14816|14814.8|14809|14807.8|154
1617013500000|2021-03-29 10:25:00|14811|14809.8|14818|14816.8|14818|14816.8|14808.5|14807.3|143
1617013800000|2021-03-29 10:30:00|14818.5|14817.3|14820|14818.8|14821.5|14820.3|14813.5|14812.3|199
1617014100000|2021-03-29 10:35:00|14820.5|14819.3|14821.5|14820.3|14823|14821.8|14816.5|14815.3|179
1617014400000|2021-03-29 10:40:00|14821|14819.8|14821.5|14820.3|14827|14825.8|14821|14819.8|197
1617014700000|2021-03-29 10:45:00|14822|14820.8|14823|14821.8|14825|14823.8|14820|14818.8|115
1617015000000|2021-03-29 10:50:00|14822.5|14821.3|14827|14825.8|14827|14825.8|14821.5|14820.3|256
1617015300000|2021-03-29 10:55:00|14826.5|14825.3|14814|14812.8|14828|14826.8|14813|14811.8|355
1617015600000|2021-03-29 11:00:00|14814.5|14813.3|14818.5|14817.3|14822|14820.8|14813|14811.8|347
1617015900000|2021-03-29 11:05:00|14819|14817.8|14826|14824.8|14828|14826.8|14818.5|14817.3|167
1617016200000|2021-03-29 11:10:00|14826.5|14825.3|14826.5|14825.3|14830|14828.8|14825.5|14824.3|202
1617016500000|2021-03-29 11:15:00|14827|14825.8|14825|14823.8|14829|14827.8|14822.5|14821.3|109
1617016800000|2021-03-29 11:20:00|14824.5|14823.3|14818|14816.8|14825|14823.8|14818|14816.8|131
1617017100000|2021-03-29 11:25:00|14818.5|14817.3|14815|14813.8|14820|14818.8|14815|14813.8|154
1617017400000|2021-03-29 11:30:00|14815.5|14814.3|14820|14818.8|14820.5|14819.3|14814.5|14813.3|106
1617017700000|2021-03-29 11:35:00|14820.5|14819.3|14818.5|14817.3|14825|14823.8|14817|14815.8|190
1617018000000|2021-03-29 11:40:00|14818|14816.8|14821.5|14820.3|14823.5|14822.3|14818|14816.8|91
1617018300000|2021-03-29 11:45:00|14822|14820.8|14820|14818.8|14824|14822.8|14815|14813.8|142
1617018600000|2021-03-29 11:50:00|14819.5|14818.3|14819|14817.8|14823|14821.8|14818|14816.8|148
1617018900000|2021-03-29 11:55:00|14819.5|14818.3|14817.5|14816.3|14820.5|14819.3|14813|14811.8|173
1617019200000|2021-03-29 12:00:00|14818|14816.8|14817|14815.8|14822|14820.8|14817|14815.8|184
1617019500000|2021-03-29 12:05:00|14817.5|14816.3|14813|14811.8|14818|14816.8|14809|14807.8|244
1617019800000|2021-03-29 12:10:00|14812|14810.8|14811.5|14810.3|14816.5|14815.3|14810.5|14809.3|108
1617020100000|2021-03-29 12:15:00|14812|14810.8|14805|14803.8|14812.5|14811.3|14805|14803.8|193
1617020400000|2021-03-29 12:20:00|14805.5|14804.3|14799|14797.8|14806.5|14805.3|14796|14794.8|458
1617020700000|2021-03-29 12:25:00|14799.5|14798.3|14790|14788.8|14800.5|14799.3|14786|14784.8|291
1617021000000|2021-03-29 12:30:00|14789|14787.8|14788|14786.8|14790|14788.8|14783|14781.8|265
1617021300000|2021-03-29 12:35:00|14787.5|14786.3|14780.5|14779.3|14790|14788.8|14779.5|14778.3|272
1617021600000|2021-03-29 12:40:00|14781|14779.8|14780.5|14779.3|14783.5|14782.3|14778|14776.8|184
1617021900000|2021-03-29 12:45:00|14780|14778.8|14780|14778.8|14781|14779.8|14776|14774.8|144
1617022200000|2021-03-29 12:50:00|14779.5|14778.3|14783.5|14782.3|14789|14787.8|14779|14777.8|547
1617022500000|2021-03-29 12:55:00|14784|14782.8|14785|14783.8|14787|14785.8|14781.5|14780.3|136
1617022800000|2021-03-29 13:00:00|14785.5|14784.3|14790|14788.8|14790|14788.8|14783.5|14782.3|185
1617023100000|2021-03-29 13:05:00|14790.5|14789.3|14795|14793.8|14795|14793.8|14788.5|14787.3|251
1617023400000|2021-03-29 13:10:00|14795.5|14794.3|14791|14789.8|14796|14794.8|14791|14789.8|153
1617023700000|2021-03-29 13:15:00|14791.5|14790.3|14794|14792.8|14795|14793.8|14788|14786.8|184
1617024000000|2021-03-29 13:20:00|14793.5|14792.3|14791|14789.8|14795|14793.8|14790|14788.8|169
1617024300000|2021-03-29 13:25:00|14790.5|14789.3|14786|14784.8|14790.5|14789.3|14783|14781.8|362
1617024600000|2021-03-29 13:30:00|14787|14785.8|14805|14803.8|14808.5|14807.3|14785|14783.8|657
1617024900000|2021-03-29 13:35:00|14806|14804.8|14824|14822.8|14825|14823.8|14806|14804.8|776
1617025200000|2021-03-29 13:40:00|14825|14823.8|14822.5|14821.3|14829|14827.8|14822|14820.8|514
1617025500000|2021-03-29 13:45:00|14823|14821.8|14819|14817.8|14827|14825.8|14817|14815.8|552
1617025800000|2021-03-29 13:50:00|14819.5|14818.3|14823|14821.8|14828|14826.8|14818|14816.8|390
1617026100000|2021-03-29 13:55:00|14822.5|14821.3|14829|14827.8|14831|14829.8|14821|14819.8|581
1617026400000|2021-03-29 14:00:00|14828.5|14827.3|14846|14844.8|14849.5|14848.3|14822|14820.8|1037
1617026700000|2021-03-29 14:05:00|14845.5|14844.3|14836|14834.8|14847.5|14846.3|14829.5|14828.3|769
1617027000000|2021-03-29 14:10:00|14835|14833.8|14838.6|14837.4|14847.1|14845.9|14831.6|14830.4|464
1617027300000|2021-03-29 14:15:00|14837.6|14836.4|14837.1|14835.9|14843.6|14842.4|14834.1|14832.9|698
1617027600000|2021-03-29 14:20:00|14837.6|14836.4|14825.1|14823.9|14838.6|14837.4|14819.6|14818.4|498
1617027900000|2021-03-29 14:25:00|14825.6|14824.4|14823.1|14821.9|14836.1|14834.9|14823.1|14821.9|348
1617028200000|2021-03-29 14:30:00|14823.6|14822.4|14825.1|14823.9|14835.1|14833.9|14821.6|14820.4|349
1617028500000|2021-03-29 14:35:00|14825.6|14824.4|14828.1|14826.9|14836.1|14834.9|14823.1|14821.9|349
1617028800000|2021-03-29 14:40:00|14828.6|14827.4|14824.6|14823.4|14828.6|14827.4|14821.6|14820.4|380
1617029100000|2021-03-29 14:45:00|14825.1|14823.9|14820.6|14819.4|14825.6|14824.4|14819.6|14818.4|245
1617029400000|2021-03-29 14:50:00|14820.1|14818.9|14813.6|14812.4|14821.1|14819.9|14811.6|14810.4|533
1617029700000|2021-03-29 14:55:00|14813.1|14811.9|14817.1|14815.9|14821.6|14820.4|14812.6|14811.4|215
1617030000000|2021-03-29 15:00:00|14817.6|14816.4|14819.6|14818.4|14820.6|14819.4|14813.6|14812.4|292
1617030300000|2021-03-29 15:05:00|14819.1|14817.9|14815.6|14814.4|14820.6|14819.4|14811.1|14809.9|325
1617030600000|2021-03-29 15:10:00|14815.1|14813.9|14808.6|14807.4|14817.6|14816.4|14805.6|14804.4|371
1617030900000|2021-03-29 15:15:00|14809.1|14807.9|14810.1|14808.9|14815.6|14814.4|14806.1|14804.9|323
1617031200000|2021-03-29 15:20:00|14809.6|14808.4|14810.6|14809.4|14815.1|14813.9|14806.1|14804.9|403
1617031500000|2021-03-29 15:25:00|14811.1|14809.9|14832.6|14831.4|14832.6|14831.4|14810.6|14809.4|1000
1617031800000|2021-03-29 15:30:00|14834.1|14832.9|14827|14825|14841|14839|14826|14824|1567
1617032100000|2021-03-29 15:35:00|14827.5|14825.5|14815.5|14813.5|14829|14827|14815|14813|998
1617032400000|2021-03-29 15:40:00|14815|14813|14820.5|14818.5|14821|14819|14815|14813|149
1617032700000|2021-03-29 15:45:00|14820|14818|14822|14820|14825|14823|14816|14814|158
1617033000000|2021-03-29 15:50:00|14821.5|14819.5|14833|14831|14836|14834|14820|14818|255
1617033300000|2021-03-29 15:55:00|14833.5|14831.5|14833.5|14831.5|14839|14837|14832|14830|145
1617033600000|2021-03-29 16:00:00|14834|14832|14835|14833|14839|14837|14833.5|14831.5|82
1617033900000|2021-03-29 16:05:00|14834|14832|14828|14826|14836|14834|14825.5|14823.5|255
1617034200000|2021-03-29 16:10:00|14828.5|14826.5|14829.5|14827.5|14831.5|14829.5|14822.5|14820.5|233
1617034500000|2021-03-29 16:15:00|14829|14827|14826|14824|14831.5|14829.5|14824|14822|54
1617034800000|2021-03-29 16:20:00|14826.5|14824.5|14828.5|14826.5|14831|14829|14825|14823|46
1617035100000|2021-03-29 16:25:00|14829|14827|14839|14837|14841.5|14839.5|14827|14825|138
1617035400000|2021-03-29 16:30:00|14839.5|14837.5|14841.5|14839.5|14846|14844|14836|14834|167
1617035700000|2021-03-29 16:35:00|14842|14840|14845|14843|14849|14847|14840.5|14838.5|152
1617036000000|2021-03-29 16:40:00|14844.5|14842.5|14853|14851|14856.5|14854.5|14842|14840|251
1617036300000|2021-03-29 16:45:00|14853.5|14851.5|14852.5|14850.5|14854|14852|14848|14846|95
1617036600000|2021-03-29 16:50:00|14853|14851|14865|14863|14866|14864|14849.5|14847.5|262
1617036900000|2021-03-29 16:55:00|14865.5|14863.5|14869|14867|14871|14869|14865|14863|128
1617037200000|2021-03-29 17:00:00|14869.5|14867.5|14880.5|14878.5|14881|14879|14868|14866|297
1617037500000|2021-03-29 17:05:00|14881|14879|14879|14877|14889|14887|14878|14876|314
1617037800000|2021-03-29 17:10:00|14879.5|14877.5|14877|14875|14885|14883|14872.5|14870.5|126
1617038100000|2021-03-29 17:15:00|14877.5|14875.5|14875|14873|14878.5|14876.5|14871.5|14869.5|95
1617038400000|2021-03-29 17:20:00|14875.5|14873.5|14875|14873|14877|14875|14874|14872|79
1617038700000|2021-03-29 17:25:00|14874.5|14872.5|14871.5|14869.5|14877|14875|14870|14868|131
1617039000000|2021-03-29 17:30:00|14872|14870|14886|14884|14887.5|14885.5|14870|14868|148
1617039300000|2021-03-29 17:35:00|14886.5|14884.5|14877|14875|14887.5|14885.5|14875|14873|79
1617039600000|2021-03-29 17:40:00|14877.5|14875.5|14875|14873|14879|14877|14874.5|14872.5|67
1617039900000|2021-03-29 17:45:00|14874|14872|14876.5|14874.5|14883|14881|14871.5|14869.5|75
1617040200000|2021-03-29 17:50:00|14877|14875|14876|14874|14882|14880|14873.5|14871.5|59
1617040500000|2021-03-29 17:55:00|14875.5|14873.5|14869.5|14867.5|14877|14875|14869|14867|144
1617040800000|2021-03-29 18:00:00|14870|14868|14868.5|14866.5|14874|14872|14865|14863|87
1617041100000|2021-03-29 18:05:00|14869|14867|14877.5|14875.5|14878|14876|14869|14867|66
1617041400000|2021-03-29 18:10:00|14877|14875|14876.5|14874.5|14878|14876|14865|14863|86
1617041700000|2021-03-29 18:15:00|14876|14874|14868.5|14866.5|14876|14874|14867|14865|90
1617042000000|2021-03-29 18:20:00|14869|14867|14874.5|14872.5|14875.5|14873.5|14867.5|14865.5|52
1617042300000|2021-03-29 18:25:00|14875|14873|14872.5|14870.5|14875|14873|14869|14867|56
1617042600000|2021-03-29 18:30:00|14872|14870|14866.5|14864.5|14873.5|14871.5|14862|14860|112
1617042900000|2021-03-29 18:35:00|14866|14864|14867.5|14865.5|14870|14868|14863|14861|91
1617043200000|2021-03-29 18:40:00|14867|14865|14871|14869|14873.5|14871.5|14865.5|14863.5|50
1617043500000|2021-03-29 18:45:00|14870.5|14868.5|14873.5|14871.5|14883|14881|14870|14868|116
1617043800000|2021-03-29 18:50:00|14874|14872|14872|14870|14877|14875|14869|14867|59
1617044100000|2021-03-29 18:55:00|14872.5|14870.5|14867.5|14865.5|14873|14871|14862|14860|87
1617044400000|2021-03-29 19:00:00|14868|14866|14878|14876|14879.5|14877.5|14867.5|14865.5|110
1617044700000|2021-03-29 19:05:00|14877.5|14875.5|14879.5|14877.5|14881.5|14879.5|14875.5|14873.5|69
1617045000000|2021-03-29 19:10:00|14879|14877|14879.5|14877.5|14884|14882|14875|14873|74
1617045300000|2021-03-29 19:15:00|14880|14878|14883.5|14881.5|14886.5|14884.5|14879.5|14877.5|78
1617045600000|2021-03-29 19:20:00|14884|14882|14888.5|14886.5|14889|14887|14882|14880|75
1617045900000|2021-03-29 19:25:00|14889|14887|14888.5|14886.5|14896|14894|14885.5|14883.5|153
1617046200000|2021-03-29 19:30:00|14889|14887|14885|14883|14891|14889|14885|14883|103
1617046500000|2021-03-29 19:35:00|14884.5|14882.5|14887.5|14885.5|14890|14888|14884|14882|69
1617046800000|2021-03-29 19:40:00|14888|14886|14877.5|14875.5|14888.5|14886.5|14876.5|14874.5|108
1617047100000|2021-03-29 19:45:00|14878.5|14876.5|14878.5|14876.5|14886.5|14884.5|14877|14875|191
1617047400000|2021-03-29 19:50:00|14879|14877|14869|14867|14881.5|14879.5|14866|14864|234
1617047700000|2021-03-29 19:55:00|14869.5|14867.5|14871.5|14869.5|14873.5|14871.5|14863|14861|250
1617048000000|2021-03-29 20:00:00|14873.2|14868.2|14872.3|14867.3|14877.4|14872.4|14869.1|14864.1|10
1617048300000|2021-03-29 20:05:00|14872.6|14867.6|14879.5|14874.5|14881.5|14876.5|14872.6|14867.6|0
1617048600000|2021-03-29 20:10:00|14880.3|14875.3|14884.9|14879.9|14886.9|14881.9|14879.5|14874.5|0
1617048900000|2021-03-29 20:15:00|14885|14880|14884.3|14879.3|14886.6|14881.6|14883.8|14878.8|0
1617049200000|2021-03-29 20:20:00|14884.5|14879.5|14885.7|14880.7|14885.7|14880.7|14884.5|14879.5|0
1617049500000|2021-03-29 20:25:00|14885.9|14880.9|14885.7|14880.7|14886.1|14881.1|14885.3|14880.3|0
1617049800000|2021-03-29 20:30:00|14883.3|14878.3|14879.9|14874.9|14883.7|14878.7|14879.9|14874.9|0
1617050100000|2021-03-29 20:35:00|14880.8|14875.8|14882.2|14877.2|14883|14878|14878.9|14873.9|0
1617050400000|2021-03-29 20:40:00|14881.3|14876.3|14880|14875|14882.5|14877.5|14879.9|14874.9|0
1617050700000|2021-03-29 20:45:00|14880.8|14875.8|14880|14875|14882.6|14877.6|14880|14875|0
1617051000000|2021-03-29 20:50:00|14880.9|14875.9|14878.3|14873.3|14881.7|14876.7|14876.6|14871.6|0
1617051300000|2021-03-29 20:55:00|14877.5|14872.5|14880.3|14875.3|14880.3|14875.3|14876.5|14871.5|0
1617051600000|2021-03-29 21:00:00|14880|14875|14878|14873|14880.4|14875.4|14878|14873|0
1617051900000|2021-03-29 21:05:00|14879.2|14874.2|14879.2|14874.2|14879.5|14874.5|14877.5|14872.5|0
1617052200000|2021-03-29 21:10:00|14877.5|14872.5|14877.4|14872.4|14878.6|14873.6|14876.9|14871.9|0
1617052500000|2021-03-29 21:15:00|14876.2|14871.2|14877.4|14872.4|14879.5|14874.5|14876.2|14871.2|0
1617052800000|2021-03-29 21:20:00|14877.5|14872.5|14879.3|14874.3|14879.3|14874.3|14875.7|14870.7|0
1617053100000|2021-03-29 21:25:00|14880.2|14875.2|14887.6|14882.6|14887.7|14882.7|14879.3|14874.3|0
1617053400000|2021-03-29 21:30:00|14887|14882|14885.3|14880.3|14887|14882|14885.2|14880.2|0
1617053700000|2021-03-29 21:35:00|14885.4|14880.4|14885.1|14880.1|14885.7|14880.7|14885.1|14880.1|0
1617054000000|2021-03-29 21:40:00|14885|14880|14886.5|14881.5|14886.7|14881.7|14884.6|14879.6|0
1617054300000|2021-03-29 21:45:00|14886.4|14881.4|14885.9|14880.9|14886.7|14881.7|14885.7|14880.7|0
1617054600000|2021-03-29 21:50:00|14885.8|14880.8|14885.1|14880.1|14885.8|14880.8|14884.7|14879.7|0
1617054900000|2021-03-29 21:55:00|14885.3|14880.3|14885.1|14880.1|14885.9|14880.9|14885.1|14880.1|0
1617055200000|2021-03-29 22:00:00|14885|14880|14892.9|14887.9|14893.4|14888.4|14883.3|14878.3|0
1617055500000|2021-03-29 22:05:00|14893.7|14888.7|14893|14888|14893.7|14888.7|14888.9|14883.9|0
1617055800000|2021-03-29 22:10:00|14892.9|14887.9|14896.9|14891.9|14896.9|14891.9|14892.9|14887.9|0
1617056100000|2021-03-29 22:15:00|14895.2|14890.2|14897.1|14892.1|14897.1|14892.1|14894.5|14889.5|0
1617056400000|2021-03-29 22:20:00|14896.2|14891.2|14895.8|14890.8|14896.2|14891.2|14892.9|14887.9|0
1617056700000|2021-03-29 22:25:00|14895.4|14890.4|14894.9|14889.9|14895.4|14890.4|14892.6|14887.6|0
1617057000000|2021-03-29 22:30:00|14895.7|14890.7|14892.3|14887.3|14895.8|14890.8|14892.3|14887.3|0
1617057300000|2021-03-29 22:35:00|14892.7|14887.7|14890.9|14885.9|14892.7|14887.7|14888.3|14883.3|0
1617057600000|2021-03-29 22:40:00|14891.7|14886.7|14888.2|14883.2|14892.5|14887.5|14887.4|14882.4|0
1617057900000|2021-03-29 22:45:00|14888.3|14883.3|14889.6|14884.6|14890|14885|14887.1|14882.1|0
1617058200000|2021-03-29 22:50:00|14889.2|14884.2|14889.6|14884.6|14891.3|14886.3|14888.7|14883.7|0
1617058500000|2021-03-29 22:55:00|14889.1|14884.1|14885.3|14880.3|14889.1|14884.1|14884.3|14879.3|0
1617058800000|2021-03-29 23:00:00|14886.1|14881.1|14885.1|14880.1|14887.8|14882.8|14883.5|14878.5|0
1617059100000|2021-03-29 23:05:00|14884.2|14879.2|14882|14877|14885.3|14880.3|14881.7|14876.7|0
1617059400000|2021-03-29 23:10:00|14881.2|14876.2|14882.6|14877.6|14884.3|14879.3|14879.5|14874.5|0
1617059700000|2021-03-29 23:15:00|14883|14878|14887|14882|14887|14882|14883|14878|0
1617060000000|2021-03-29 23:20:00|14887.4|14882.4|14881.1|14876.1|14887.8|14882.8|14877.2|14872.2|0
1617060300000|2021-03-29 23:25:00|14882|14877|14883|14878|14884.7|14879.7|14881.3|14876.3|0
1617060600000|2021-03-29 23:30:00|14882.2|14877.2|14883.1|14878.1|14883.9|14878.9|14878.8|14873.8|0
1617060900000|2021-03-29 23:35:00|14882.2|14877.2|14882|14877|14883.1|14878.1|14879.6|14874.6|0
1617061200000|2021-03-29 23:40:00|14882.9|14877.9|14882.9|14877.9|14882.9|14877.9|14880.4|14875.4|0
1617061500000|2021-03-29 23:45:00|14882|14877|14888.3|14883.3|14888.3|14883.3|14881.2|14876.2|0
1617061800000|2021-03-29 23:50:00|14887.4|14882.4|14889.4|14884.4|14891.9|14886.9|14885.8|14880.8|0
1617062100000|2021-03-29 23:55:00|14888.5|14883.5|14889.4|14884.4|14891.9|14886.9|14886.8|14881.8|0
1617062400000|2021-03-30 00:00:00|14888.5|14883.5|14883.3|14878.3|14888.5|14883.5|14876.5|14871.5|0
1617062700000|2021-03-30 00:05:00|14884.2|14879.2|14872.6|14867.6|14887.6|14882.6|14869.5|14864.5|0
1617063000000|2021-03-30 00:10:00|14871.8|14866.8|14870.9|14865.9|14877.7|14872.7|14870.1|14865.1|0
1617063300000|2021-03-30 00:15:00|14871.3|14866.3|14872.5|14868.5|14878.5|14874.5|14869|14865|48
1617063600000|2021-03-30 00:20:00|14873|14869|14876|14872|14882|14878|14871|14867|35
1617063900000|2021-03-30 00:25:00|14876.5|14872.5|14869|14865|14877|14873|14865.5|14861.5|20
1617064200000|2021-03-30 00:30:00|14868.5|14864.5|14868.5|14864.5|14868.5|14864.5|14864.5|14860.5|16
1617064500000|2021-03-30 00:35:00|14868|14864|14870|14866|14873|14869|14867|14863|22
1617064800000|2021-03-30 00:40:00|14870.5|14866.5|14862.5|14858.5|14871.5|14867.5|14860|14856|19
1617065100000|2021-03-30 00:45:00|14864|14860|14860|14856|14864|14860|14858|14854|22
1617065400000|2021-03-30 00:50:00|14859.5|14855.5|14866|14862|14867.5|14863.5|14859.5|14855.5|9
1617065700000|2021-03-30 00:55:00|14865.5|14861.5|14865.5|14861.5|14868|14864|14863.5|14859.5|8
1617066000000|2021-03-30 01:00:00|14865|14861|14865|14861|14868|14864|14863.5|14859.5|6
1617066300000|2021-03-30 01:05:00|14864.5|14860.5|14861.5|14857.5|14867.5|14863.5|14860|14856|19
1617066600000|2021-03-30 01:10:00|14862|14858|14862|14858|14864.5|14860.5|14861.5|14857.5|5
1617066900000|2021-03-30 01:15:00|14861|14857|14863|14859|14867.5|14863.5|14861|14857|23
1617067200000|2021-03-30 01:20:00|14862.5|14858.5|14864.5|14860.5|14865|14861|14859.5|14855.5|32
1617067500000|2021-03-30 01:25:00|14864|14860|14864|14860|14865.5|14861.5|14859|14855|14
1617067800000|2021-03-30 01:30:00|14863.5|14859.5|14859|14855|14863.5|14859.5|14856|14852|37
1617068100000|2021-03-30 01:35:00|14858.5|14854.5|14856.5|14852.5|14863|14859|14856.5|14852.5|16
1617068400000|2021-03-30 01:40:00|14857.5|14853.5|14863|14859|14864|14860|14856|14852|46
1617068700000|2021-03-30 01:45:00|14863.5|14859.5|14858.5|14854.5|14864|14860|14855|14851|49
1617069000000|2021-03-30 01:50:00|14859|14855|14858.5|14854.5|14864.5|14860.5|14858.5|14854.5|20
1617069300000|2021-03-30 01:55:00|14859|14855|14861|14857|14861.5|14857.5|14856.5|14852.5|9
1617069600000|2021-03-30 02:00:00|14861.5|14857.5|14862.5|14858.5|14863|14859|14858|14854|9
1617069900000|2021-03-30 02:05:00|14863|14859|14861|14857|14863|14859|14858|14854|12
1617070200000|2021-03-30 02:10:00|14861.5|14857.5|14863|14859|14863.5|14859.5|14858|14854|10
1617070500000|2021-03-30 02:15:00|14863.5|14859.5|14871|14867|14871.5|14867.5|14863|14859|14
1617070800000|2021-03-30 02:20:00|14871.5|14867.5|14874|14870|14875|14871|14870.5|14866.5|19
1617071100000|2021-03-30 02:25:00|14874.5|14870.5|14879.5|14875.5|14879.5|14875.5|14873.5|14869.5|23
1617071400000|2021-03-30 02:30:00|14879|14875|14885|14881|14885.5|14881.5|14879|14875|39
1617071700000|2021-03-30 02:35:00|14884.5|14880.5|14885.5|14881.5|14885.5|14881.5|14881.5|14877.5|9
1617072000000|2021-03-30 02:40:00|14884.5|14880.5|14885|14881|14886|14882|14884|14880|12
1617072300000|2021-03-30 02:45:00|14884.5|14880.5|14881.5|14877.5|14888.5|14884.5|14881|14877|17
1617072600000|2021-03-30 02:50:00|14881|14877|14880|14876|14882|14878|14878.5|14874.5|20
1617072900000|2021-03-30 02:55:00|14880.5|14876.5|14872|14868|14881.5|14877.5|14871|14867|19
1617073200000|2021-03-30 03:00:00|14872.5|14868.5|14877|14873|14877|14873|14872|14868|8
1617073500000|2021-03-30 03:05:00|14877.5|14873.5|14881|14877|14884|14880|14877.5|14873.5|9
1617073800000|2021-03-30 03:10:00|14881.5|14877.5|14885.5|14881.5|14885.5|14881.5|14881|14877|11
1617074100000|2021-03-30 03:15:00|14886|14882|14893|14889|14893.5|14889.5|14885|14881|48
1617074400000|2021-03-30 03:20:00|14893.5|14889.5|14889|14885|14896|14892|14886.5|14882.5|40
1617074700000|2021-03-30 03:25:00|14889.5|14885.5|14888|14884|14889.5|14885.5|14887|14883|3
1617075000000|2021-03-30 03:30:00|14888.5|14884.5|14888.5|14884.5|14892.5|14888.5|14887.5|14883.5|11
1617075300000|2021-03-30 03:35:00|14889|14885|14895.5|14891.5|14897|14893|14888.5|14884.5|16
1617075600000|2021-03-30 03:40:00|14896|14892|14897|14893|14897.5|14893.5|14892.5|14888.5|13
1617075900000|2021-03-30 03:45:00|14897.5|14893.5|14898.5|14894.5|14902|14898|14895|14891|57
1617076200000|2021-03-30 03:50:00|14899|14895|14894.5|14890.5|14899.5|14895.5|14893.5|14889.5|34
1617076500000|2021-03-30 03:55:00|14894|14890|14893.5|14889.5|14897.5|14893.5|14892.5|14888.5|34
1617076800000|2021-03-30 04:00:00|14894|14890|14889|14885|14894.5|14890.5|14887.5|14883.5|27
1617077100000|2021-03-30 04:05:00|14888.5|14884.5|14884|14880|14888.5|14884.5|14884|14880|15
1617077400000|2021-03-30 04:10:00|14884.5|14880.5|14885|14881|14886|14882|14884.5|14880.5|0
1617077700000|2021-03-30 04:15:00|14885.5|14881.5|14889|14885|14890|14886|14885.5|14881.5|11
1617078000000|2021-03-30 04:20:00|14889.5|14885.5|14891|14887|14893|14889|14888|14884|6
1617078300000|2021-03-30 04:25:00|14891.5|14887.5|14886.5|14882.5|14892.5|14888.5|14886.5|14882.5|14
1617078600000|2021-03-30 04:30:00|14887|14883|14884.5|14880.5|14888|14884|14884.5|14880.5|7
1617078900000|2021-03-30 04:35:00|14885|14881|14885|14881|14888|14884|14884|14880|5
1617079200000|2021-03-30 04:40:00|14885.5|14881.5|14892.5|14888.5|14893|14889|14885.5|14881.5|5
1617079500000|2021-03-30 04:45:00|14893|14889|14891|14887|14894|14890|14889.5|14885.5|28
1617079800000|2021-03-30 04:50:00|14890|14886|14891|14887|14891.5|14887.5|14889.5|14885.5|15
1617080100000|2021-03-30 04:55:00|14890.5|14886.5|14890|14886|14890.5|14886.5|14886.5|14882.5|8
1617080400000|2021-03-30 05:00:00|14890.5|14886.5|14886.5|14882.5|14890.5|14886.5|14877.5|14873.5|43
1617080700000|2021-03-30 05:05:00|14886|14882|14880.5|14876.5|14886|14882|14878.5|14874.5|17
1617081000000|2021-03-30 05:10:00|14880|14876|14877.5|14873.5|14882.5|14878.5|14877.5|14873.5|19
1617081300000|2021-03-30 05:15:00|14878|14874|14880|14876|14881.5|14877.5|14878|14874|16
1617081600000|2021-03-30 05:20:00|14879.5|14875.5|14879.5|14875.5|14880|14876|14877|14873|28
1617081900000|2021-03-30 05:25:00|14879|14875|14880|14876|14883|14879|14878|14874|19
1617082200000|2021-03-30 05:30:00|14880.5|14876.5|14883.5|14879.5|14884.5|14880.5|14880|14876|23
1617082500000|2021-03-30 05:35:00|14883|14879|14882|14878|14884|14880|14880.5|14876.5|30
1617082800000|2021-03-30 05:40:00|14881.5|14877.5|14885|14881|14885|14881|14881.5|14877.5|25
1617083100000|2021-03-30 05:45:00|14884|14880|14891.5|14887.5|14892|14888|14884|14880|30
1617083400000|2021-03-30 05:50:00|14892|14888|14888.5|14884.5|14892|14888|14887.5|14883.5|52
1617083700000|2021-03-30 05:55:00|14888|14884|14886.5|14882.5|14890|14886|14886|14882|29
1617084000000|2021-03-30 06:00:00|14885.5|14883.5|14888.5|14886.5|14891|14889|14883|14881|145
1617084300000|2021-03-30 06:05:00|14888|14886|14882|14880|14888|14886|14878.5|14876.5|152
1617084600000|2021-03-30 06:10:00|14882.5|14880.5|14877.5|14875.5|14885|14883|14877|14875|98
1617084900000|2021-03-30 06:15:00|14878|14876|14888.5|14886.5|14890.5|14888.5|14878|14876|99
1617085200000|2021-03-30 06:20:00|14888|14886|14884.5|14882.5|14892|14890|14883.5|14881.5|168
1617085500000|2021-03-30 06:25:00|14884|14882|14877|14875|14885.5|14883.5|14876.5|14874.5|125
1617085800000|2021-03-30 06:30:00|14877.5|14875.5|14878.5|14876.5|14884.5|14882.5|14877|14875|91
1617086100000|2021-03-30 06:35:00|14879|14877|14882|14880|14884|14882|14878|14876|85
1617086400000|2021-03-30 06:40:00|14882.5|14880.5|14883.5|14881.5|14883.5|14881.5|14880|14878|74
1617086700000|2021-03-30 06:45:00|14884|14882|14890.5|14888.5|14891|14889|14882.5|14880.5|184
1617087000000|2021-03-30 06:50:00|14890|14888|14894.5|14892.5|14896.5|14894.5|14889.5|14887.5|153
1617087300000|2021-03-30 06:55:00|14894|14892|14887|14885|14895|14893|14883.5|14881.5|199
1617087600000|2021-03-30 07:00:00|14886.6|14885.4|14912.1|14910.9|14918.1|14916.9|14883.1|14881.9|1784
1617087900000|2021-03-30 07:05:00|14912.6|14911.4|14906.6|14905.4|14922.6|14921.4|14901.6|14900.4|1078
1617088200000|2021-03-30 07:10:00|14905.1|14903.9|14897.1|14895.9|14909.6|14908.4|14895.6|14894.4|773
1617088500000|2021-03-30 07:15:00|14897.6|14896.4|14909.1|14907.9|14910.1|14908.9|14897.6|14896.4|486
1617088800000|2021-03-30 07:20:00|14909.6|14908.4|14915.6|14914.4|14917.1|14915.9|14902.6|14901.4|404
1617089100000|2021-03-30 07:25:00|14915.1|14913.9|14920.1|14918.9|14925.1|14923.9|14906.1|14904.9|579
1617089400000|2021-03-30 07:30:00|14919.6|14918.4|14925.6|14924.4|14926.1|14924.9|14915.6|14914.4|581
1617089700000|2021-03-30 07:35:00|14925.1|14923.9|14922.1|14920.9|14928.1|14926.9|14917.6|14916.4|422
1617090000000|2021-03-30 07:40:00|14921.8|14920.6|14914.3|14913.1|14926.8|14925.6|14914.3|14913.1|477
1617090300000|2021-03-30 07:45:00|14914.8|14913.6|14908.8|14907.6|14923.8|14922.6|14908.3|14907.1|600
1617090600000|2021-03-30 07:50:00|14908.3|14907.1|14909.3|14908.1|14915.8|14914.6|14902.8|14901.6|596
1617090900000|2021-03-30 07:55:00|14908.8|14907.6|14907.3|14906.1|14912.8|14911.6|14905.3|14904.1|374
1617091200000|2021-03-30 08:00:00|14906.8|14905.6|14918.3|14917.1|14922.3|14921.1|14906.8|14905.6|370
1617091500000|2021-03-30 08:05:00|14918.8|14917.6|14917.3|14916.1|14923.3|14922.1|14916.3|14915.1|379
1617091800000|2021-03-30 08:10:00|14917.8|14916.6|14902.3|14901.1|14919.3|14918.1|14901.8|14900.6|433
1617092100000|2021-03-30 08:15:00|14902.8|14901.6|14900.8|14899.6|14903.3|14902.1|14893.3|14892.1|586
1617092400000|2021-03-30 08:20:00|14900.3|14899.1|14895.8|14894.6|14903.3|14902.1|14894.8|14893.6|282
1617092700000|2021-03-30 08:25:00|14895.3|14894.1|14906.8|14905.6|14910.8|14909.6|14888.8|14887.6|635
1617093000000|2021-03-30 08:30:00|14906.3|14905.1|14914.3|14913.1|14914.8|14913.6|14903.3|14902.1|228
1617093300000|2021-03-30 08:35:00|14914.8|14913.6|14911.8|14910.6|14918.3|14917.1|14910.3|14909.1|345
1617093600000|2021-03-30 08:40:00|14911.3|14910.1|14909.3|14908.1|14919.3|14918.1|14908.3|14907.1|287
1617093900000|2021-03-30 08:45:00|14908.8|14907.6|14915.3|14914.1|14916.3|14915.1|14908.3|14907.1|214
1617094200000|2021-03-30 08:50:00|14914.8|14913.6|14913.3|14912.1|14916.8|14915.6|14908.8|14907.6|189
1617094500000|2021-03-30 08:55:00|14912.8|14911.6|14906.3|14905.1|14913.8|14912.6|14905.3|14904.1|165
1617094800000|2021-03-30 09:00:00|14906.8|14905.6|14903.3|14902.1|14907.3|14906.1|14899.3|14898.1|183
1617095100000|2021-03-30 09:05:00|14902.8|14901.6|14901.8|14900.6|14903.3|14902.1|14898.3|14897.1|172
1617095400000|2021-03-30 09:10:00|14902.3|14901.1|14905.3|14904.1|14907.3|14906.1|14901.3|14900.1|203
1617095700000|2021-03-30 09:15:00|14905.8|14904.6|14900.3|14899.1|14905.8|14904.6|14899.3|14898.1|180
1617096000000|2021-03-30 09:20:00|14900.8|14899.6|14912.8|14911.6|14913.3|14912.1|14900.3|14899.1|183
1617096300000|2021-03-30 09:25:00|14912.3|14911.1|14909.8|14908.6|14917.3|14916.1|14907.3|14906.1|230
1617096600000|2021-03-30 09:30:00|14909.3|14908.1|14910.3|14909.1|14910.8|14909.6|14903.3|14902.1|143
1617096900000|2021-03-30 09:35:00|14909.8|14908.6|14910.3|14909.1|14911.3|14910.1|14905.8|14904.6|108
1617097200000|2021-03-30 09:40:00|14910.8|14909.6|14900.3|14899.1|14911.3|14910.1|14900.3|14899.1|172
1617097500000|2021-03-30 09:45:00|14899.8|14898.6|14909.3|14908.1|14910.3|14909.1|14897.8|14896.6|187
1617097800000|2021-03-30 09:50:00|14908.8|14907.6|14909.3|14908.1|14910.8|14909.6|14906.3|14905.1|110
1617098100000|2021-03-30 09:55:00|14908.8|14907.6|14908.8|14907.6|14911.3|14910.1|14906.3|14905.1|101
1617098400000|2021-03-30 10:00:00|14908.3|14907.1|14907.3|14906.1|14910.3|14909.1|14906.3|14905.1|95
1617098700000|2021-03-30 10:05:00|14907.8|14906.6|14914.3|14913.1|14914.3|14913.1|14907.8|14906.6|128
1617099000000|2021-03-30 10:10:00|14913.8|14912.6|14913.8|14912.6|14915.8|14914.6|14913.3|14912.1|108
1617099300000|2021-03-30 10:15:00|14913.3|14912.1|14915.8|14914.6|14918.3|14917.1|14912.3|14911.1|171
1617099600000|2021-03-30 10:20:00|14915.3|14914.1|14917.3|14916.1|14919.3|14918.1|14914.3|14913.1|116
1617099900000|2021-03-30 10:25:00|14917.8|14916.6|14921.3|14920.1|14922.3|14921.1|14916.3|14915.1|165
1617100200000|2021-03-30 10:30:00|14921.8|14920.6|14922.3|14921.1|14925.3|14924.1|14919.8|14918.6|236
1617100500000|2021-03-30 10:35:00|14921.8|14920.6|14921.3|14920.1|14923.8|14922.6|14919.3|14918.1|269
1617100800000|2021-03-30 10:40:00|14920.8|14919.6|14912.8|14911.6|14921.8|14920.6|14910.8|14909.6|222
1617101100000|2021-03-30 10:45:00|14913.3|14912.1|14910.3|14909.1|14915.3|14914.1|14907.8|14906.6|197
1617101400000|2021-03-30 10:50:00|14909.8|14908.6|14909.3|14908.1|14913.3|14912.1|14908.3|14907.1|101
1617101700000|2021-03-30 10:55:00|14908.3|14907.1|14914.8|14913.6|14914.8|14913.6|14908.3|14907.1|104
1617102000000|2021-03-30 11:00:00|14914.3|14913.1|14909.8|14908.6|14915.3|14914.1|14906.3|14905.1|172
1617102300000|2021-03-30 11:05:00|14909.3|14908.1|14908.8|14907.6|14911.3|14910.1|14906.8|14905.6|81
1617102600000|2021-03-30 11:10:00|14908.3|14907.1|14906.3|14905.1|14911.3|14910.1|14905.3|14904.1|140
1617102900000|2021-03-30 11:15:00|14905.8|14904.6|14907.3|14906.1|14908.3|14907.1|14902.8|14901.6|284
1617103200000|2021-03-30 11:20:00|14907.8|14906.6|14908.3|14907.1|14909.3|14908.1|14902.3|14901.1|245
1617103500000|2021-03-30 11:25:00|14907.8|14906.6|14912.8|14911.6|14913.8|14912.6|14906.3|14905.1|228
1617103800000|2021-03-30 11:30:00|14912.3|14911.1|14913.8|14912.6|14914.3|14913.1|14909.3|14908.1|97
1617104100000|2021-03-30 11:35:00|14914.3|14913.1|14908.8|14907.6|14914.8|14913.6|14907.8|14906.6|180
1617104400000|2021-03-30 11:40:00|14908.3|14907.1|14915.3|14914.1|14916.8|14915.6|14906.3|14905.1|221
1617104700000|2021-03-30 11:45:00|14914.8|14913.6|14913.3|14912.1|14918.3|14917.1|14911.8|14910.6|164
1617105000000|2021-03-30 11:50:00|14913.8|14912.6|14912.1|14910.9|14915.3|14914.1|14911.3|14910.1|116
1617105300000|2021-03-30 11:55:00|14911.6|14910.4|14911.6|14910.4|14912.6|14911.4|14909.1|14907.9|102
1617105600000|2021-03-30 12:00:00|14911.1|14909.9|14912.1|14910.9|14912.1|14910.9|14908.1|14906.9|141
1617105900000|2021-03-30 12:05:00|14911.6|14910.4|14916.6|14915.4|14919.1|14917.9|14908.6|14907.4|194
1617106200000|2021-03-30 12:10:00|14916.1|14914.9|14917.1|14915.9|14918.1|14916.9|14913.1|14911.9|169
1617106500000|2021-03-30 12:15:00|14916.6|14915.4|14923.1|14921.9|14925.1|14923.9|14915.1|14913.9|292
1617106800000|2021-03-30 12:20:00|14923.6|14922.4|14924.1|14922.9|14925.6|14924.4|14921.1|14919.9|231
1617107100000|2021-03-30 12:25:00|14924.6|14923.4|14921.1|14919.9|14926.1|14924.9|14921.1|14919.9|183
1617107400000|2021-03-30 12:30:00|14920.6|14919.4|14916.6|14915.4|14922.1|14920.9|14915.6|14914.4|317
1617107700000|2021-03-30 12:35:00|14916.1|14914.9|14913.1|14911.9|14917.6|14916.4|14913.1|14911.9|170
1617108000000|2021-03-30 12:40:00|14913.6|14912.4|14910.6|14909.4|14914.1|14912.9|14909.6|14908.4|203
1617108300000|2021-03-30 12:45:00|14910.1|14908.9|14915.6|14914.4|14916.1|14914.9|14907.1|14905.9|330
1617108600000|2021-03-30 12:50:00|14915.1|14913.9|14919.6|14918.4|14920.1|14918.9|14914.1|14912.9|136
1617108900000|2021-03-30 12:55:00|14919.1|14917.9|14920.1|14918.9|14921.6|14920.4|14918.1|14916.9|142
1617109200000|2021-03-30 13:00:00|14920.6|14919.4|14920.1|14918.9|14920.6|14919.4|14915.1|14913.9|145
1617109500000|2021-03-30 13:05:00|14919.6|14918.4|14923.1|14921.9|14924.6|14923.4|14918.1|14916.9|287
1617109800000|2021-03-30 13:10:00|14922.6|14921.4|14922.1|14920.9|14925.1|14923.9|14920.1|14918.9|173
1617110100000|2021-03-30 13:15:00|14922.6|14921.4|14925.1|14923.9|14926.1|14924.9|14921.1|14919.9|176
1617110400000|2021-03-30 13:20:00|14925.6|14924.4|14929.1|14927.9|14932.1|14930.9|14924.6|14923.4|234
1617110700000|2021-03-30 13:25:00|14928.6|14927.4|14936.1|14934.9|14937.1|14935.9|14928.6|14927.4|280
1617111000000|2021-03-30 13:30:00|14937.1|14935.9|14952.6|14951.4|14958.1|14956.9|14936.1|14934.9|1166
1617111300000|2021-03-30 13:35:00|14952.1|14950.9|14964.6|14963.4|14970.1|14968.9|14951.6|14950.4|1096
1617111600000|2021-03-30 13:40:00|14964.1|14962.9|14957.1|14955.9|14968.1|14966.9|14955.1|14953.9|742
1617111900000|2021-03-30 13:45:00|14956.6|14955.4|14955.1|14953.9|14958.1|14956.9|14948.1|14946.9|468
1617112200000|2021-03-30 13:50:00|14954.6|14953.4|14959.1|14957.9|14959.1|14957.9|14946.6|14945.4|445
1617112500000|2021-03-30 13:55:00|14958.6|14957.4|14965.6|14964.4|14965.6|14964.4|14954.1|14952.9|285
1617112800000|2021-03-30 14:00:00|14966.1|14964.9|14964.1|14962.9|14972.1|14970.9|14960.6|14959.4|567
1617113100000|2021-03-30 14:05:00|14964.6|14963.4|14971.1|14969.9|14971.1|14969.9|14953.1|14951.9|663
1617113400000|2021-03-30 14:10:00|14971.6|14970.4|14968.6|14967.4|14972.1|14970.9|14964.1|14962.9|528
1617113700000|2021-03-30 14:15:00|14967.6|14966.4|14959.1|14957.9|14971.1|14969.9|14956.6|14955.4|389
1617114000000|2021-03-30 14:20:00|14959.6|14958.4|14966.6|14965.4|14967.1|14965.9|14953.1|14951.9|514
1617114300000|2021-03-30 14:25:00|14967.1|14965.9|14980.6|14979.4|14981.6|14980.4|14965.1|14963.9|879
1617114600000|2021-03-30 14:30:00|14981.1|14979.9|14995.1|14993.9|14996.1|14994.9|14977.1|14975.9|1090
1617114900000|2021-03-30 14:35:00|14994.6|14993.4|14995.1|14993.9|14997.1|14995.9|14986.6|14985.4|590
1617115200000|2021-03-30 14:40:00|14995.6|14994.4|15018.8|15017.6|15031.8|15030.6|14995.6|14994.4|1901
1617115500000|2021-03-30 14:45:00|15018.3|15017.1|15022.8|15021.6|15022.8|15021.6|15011.8|15010.6|769
1617115800000|2021-03-30 14:50:00|15022.3|15021.1|15005.8|15004.6|15024.8|15023.6|15004.8|15003.6|742
1617116100000|2021-03-30 14:55:00|15005.3|15004.1|15007.3|15006.1|15008.8|15007.6|15000.3|14999.1|611
1617116400000|2021-03-30 15:00:00|15006.8|15005.6|15011.3|15010.1|15013.8|15012.6|15003.8|15002.6|391
1617116700000|2021-03-30 15:05:00|15011.8|15010.6|15011.3|15010.1|15011.8|15010.6|15002.8|15001.6|348
1617117000000|2021-03-30 15:10:00|15011.8|15010.6|15014.8|15013.6|15017.8|15016.6|15008.8|15007.6|407
1617117300000|2021-03-30 15:15:00|15015.3|15014.1|15016.8|15015.6|15017.8|15016.6|15011.3|15010.1|363
1617117600000|2021-03-30 15:20:00|15016.3|15015.1|15018.8|15017.6|15020.3|15019.1|15013.8|15012.6|353
1617117900000|2021-03-30 15:25:00|15019.3|15018.1|15023.8|15022.6|15024.8|15023.6|15009.8|15008.6|1399
1617118200000|2021-03-30 15:30:00|15024.8|15023.6|15012.2|15010.2|15026.2|15024.2|15009.2|15007.2|1854
1617118500000|2021-03-30 15:35:00|15011.2|15009.2|15017.2|15015.2|15020.2|15018.2|15007.7|15005.7|705
1617118800000|2021-03-30 15:40:00|15017.7|15015.7|15020.2|15018.2|15021.2|15019.2|15014.2|15012.2|231
1617119100000|2021-03-30 15:45:00|15019.7|15017.7|15016.2|15014.2|15026.7|15024.7|15015.2|15013.2|411
1617119400000|2021-03-30 15:50:00|15016.7|15014.7|15012.2|15010.2|15019.2|15017.2|15012.2|15010.2|198
1617119700000|2021-03-30 15:55:00|15011.7|15009.7|15010.2|15008.2|15012.2|15010.2|15006.7|15004.7|216
1617120000000|2021-03-30 16:00:00|15009.7|15007.7|15008.2|15006.2|15014.7|15012.7|15007.2|15005.2|229
1617120300000|2021-03-30 16:05:00|15007.7|15005.7|15002.7|15000.7|15008.2|15006.2|14999.2|14997.2|365
1617120600000|2021-03-30 16:10:00|15002.2|15000.2|14995.2|14993.2|15004.2|15002.2|14991.2|14989.2|389
1617120900000|2021-03-30 16:15:00|14994.7|14992.7|14989.2|14987.2|14998.7|14996.7|14987.2|14985.2|277
1617121200000|2021-03-30 16:20:00|14988.7|14986.7|14983.2|14981.2|14988.7|14986.7|14982.2|14980.2|335
1617121500000|2021-03-30 16:25:00|14983.7|14981.7|14979.2|14977.2|14988.2|14986.2|14979.2|14977.2|350
1617121800000|2021-03-30 16:30:00|14978.7|14976.7|14993.2|14991.2|14999.2|14997.2|14978.7|14976.7|447
1617122100000|2021-03-30 16:35:00|14992.7|14990.7|14987.2|14985.2|14992.7|14990.7|14985.2|14983.2|259
1617122400000|2021-03-30 16:40:00|14988.2|14986.2|14976.2|14974.2|14988.2|14986.2|14975.2|14973.2|183
1617122700000|2021-03-30 16:45:00|14975.7|14973.7|14974.2|14972.2|14979.2|14977.2|14973.2|14971.2|288
1617123000000|2021-03-30 16:50:00|14973.2|14971.2|14972.7|14970.7|14976.2|14974.2|14966.2|14964.2|212
1617123300000|2021-03-30 16:55:00|14973.2|14971.2|14976.2|14974.2|14976.7|14974.7|14970.2|14968.2|120
1617123600000|2021-03-30 17:00:00|14976.7|14974.7|14973.2|14971.2|14976.7|14974.7|14967.7|14965.7|101
1617123900000|2021-03-30 17:05:00|14972.7|14970.7|14971.2|14969.2|14974.2|14972.2|14967.2|14965.2|102
1617124200000|2021-03-30 17:10:00|14970.2|14968.2|14975.2|14973.2|14976.2|14974.2|14970.2|14968.2|86
1617124500000|2021-03-30 17:15:00|14974.7|14972.7|14980.2|14978.2|14981.7|14979.7|14974.7|14972.7|82
1617124800000|2021-03-30 17:20:00|14981.2|14979.2|14990.2|14988.2|14991.2|14989.2|14981.2|14979.2|142
1617125100000|2021-03-30 17:25:00|14990.7|14988.7|14990.7|14988.7|14994.2|14992.2|14989.2|14987.2|104
1617125400000|2021-03-30 17:30:00|14991.2|14989.2|14988.2|14986.2|14992.7|14990.7|14985.7|14983.7|101
1617125700000|2021-03-30 17:35:00|14988.7|14986.7|14993.2|14991.2|14993.2|14991.2|14985.7|14983.7|101
1617126000000|2021-03-30 17:40:00|14992.7|14990.7|14991.2|14989.2|14993.2|14991.2|14990.2|14988.2|83
1617126300000|2021-03-30 17:45:00|14990.7|14988.7|14989.2|14987.2|14993.2|14991.2|14987.2|14985.2|67
1617126600000|2021-03-30 17:50:00|14989.7|14987.7|14990.2|14988.2|14992.2|14990.2|14988.7|14986.7|58
1617126900000|2021-03-30 17:55:00|14990.7|14988.7|14987.7|14985.7|14991.2|14989.2|14987.2|14985.2|55
1617127200000|2021-03-30 18:00:00|14987.2|14985.2|14985.2|14983.2|14987.7|14985.7|14982.2|14980.2|104
1617127500000|2021-03-30 18:05:00|14984.7|14982.7|14988.2|14986.2|14988.2|14986.2|14984.2|14982.2|54
1617127800000|2021-03-30 18:10:00|14987.7|14985.7|14991.2|14989.2|14991.2|14989.2|14985.2|14983.2|112
1617128100000|2021-03-30 18:15:00|14990.7|14988.7|14990.2|14988.2|14994.7|14992.7|14987.7|14985.7|99
1617128400000|2021-03-30 18:20:00|14990.7|14988.7|14987.7|14985.7|14992.2|14990.2|14983.7|14981.7|90
1617128700000|2021-03-30 18:25:00|14988.2|14986.2|14990.2|14988.2|14991.2|14989.2|14987.7|14985.7|77
1617129000000|2021-03-30 18:30:00|14989.7|14987.7|14995.7|14993.7|14997.7|14995.7|14989.2|14987.2|114
1617129300000|2021-03-30 18:35:00|14994.2|14992.2|14992.2|14990.2|14996.7|14994.7|14992.2|14990.2|82
1617129600000|2021-03-30 18:40:00|14992.7|14990.7|14993.2|14991.2|14996.7|14994.7|14991.2|14989.2|70
1617129900000|2021-03-30 18:45:00|14994.2|14992.2|14993.2|14991.2|14995.2|14993.2|14989.2|14987.2|103
1617130200000|2021-03-30 18:50:00|14993.7|14991.7|14993.7|14991.7|14996.2|14994.2|14989.2|14987.2|70
1617130500000|2021-03-30 18:55:00|14993.2|14991.2|14999.7|14997.7|15001.7|14999.7|14991.2|14989.2|115
1617130800000|2021-03-30 19:00:00|14999.2|14997.2|15001.2|14999.2|15003.2|15001.2|14996.2|14994.2|155
1617131100000|2021-03-30 19:05:00|15000.7|14998.7|15000.2|14998.2|15002.2|15000.2|14998.2|14996.2|73
1617131400000|2021-03-30 19:10:00|15000.7|14998.7|15000.2|14998.2|15002.2|15000.2|14997.2|14995.2|52
1617131700000|2021-03-30 19:15:00|15000.7|14998.7|14999.7|14997.7|15003.7|15001.7|14997.2|14995.2|83
1617132000000|2021-03-30 19:20:00|15000.2|14998.2|15005.2|15003.2|15005.2|15003.2|14998.7|14996.7|64
1617132300000|2021-03-30 19:25:00|15004.7|15002.7|15005.2|15003.2|15006.2|15004.2|15002.7|15000.7|72
1617132600000|2021-03-30 19:30:00|15004.7|15002.7|15003.7|15001.7|15008.2|15006.2|15003.2|15001.2|119
1617132900000|2021-03-30 19:35:00|15004.2|15002.2|14995.7|14993.7|15007.2|15005.2|14994.7|14992.7|100
1617133200000|2021-03-30 19:40:00|14996.2|14994.2|14991.7|14989.7|14999.2|14997.2|14991.2|14989.2|93
1617133500000|2021-03-30 19:45:00|14992.2|14990.2|14991.7|14989.7|14997.2|14995.2|14990.2|14988.2|198
1617133800000|2021-03-30 19:50:00|14991.2|14989.2|14977.7|14975.7|14991.2|14989.2|14976.7|14974.7|294
1617134100000|2021-03-30 19:55:00|14977.2|14975.2|14997.2|14995.2|14997.2|14995.2|14972.7|14970.7|388
1617134400000|2021-03-30 20:00:00|15001.4|14996.4|14986.2|14981.2|15003.1|14998.1|14984.9|14979.9|7
1617134700000|2021-03-30 20:05:00|14987.1|14982.1|14990.5|14985.5|14992.4|14987.4|14987.1|14982.1|0
1617135000000|2021-03-30 20:10:00|14989.7|14984.7|14993.3|14988.3|14996.4|14991.4|14989.7|14984.7|0
1617135300000|2021-03-30 20:15:00|14993.2|14988.2|14991.3|14986.3|14993.3|14988.3|14991|14986|0
1617135600000|2021-03-30 20:20:00|14991.1|14986.1|14992|14987|14992|14987|14990.8|14985.8|0
1617135900000|2021-03-30 20:25:00|14992.1|14987.1|14992.9|14987.9|14993.2|14988.2|14991.9|14986.9|0
1617136200000|2021-03-30 20:30:00|14995.3|14990.3|14989.3|14984.3|14996.1|14991.1|14989.2|14984.2|0
1617136500000|2021-03-30 20:35:00|14990.2|14985.2|14989.1|14984.1|14991|14986|14988.6|14983.6|0
1617136800000|2021-03-30 20:40:00|14990|14985|14989.2|14984.2|14990.1|14985.1|14988.3|14983.3|0
1617137100000|2021-03-30 20:45:00|14990.1|14985.1|14988.5|14983.5|14990.1|14985.1|14988.4|14983.4|0
1617137400000|2021-03-30 20:50:00|14989.3|14984.3|14988.7|14983.7|14989.4|14984.4|14987.8|14982.8|0
1617137700000|2021-03-30 20:55:00|14987.8|14982.8|14991.5|14986.5|14992|14987|14987.8|14982.8|0
1617138000000|2021-03-30 21:00:00|14991.2|14986.2|14991.3|14986.3|14992.1|14987.1|14990.7|14985.7|0
1617138300000|2021-03-30 21:05:00|14991|14986|14990.6|14985.6|14991.4|14986.4|14990.6|14985.6|0
1617138600000|2021-03-30 21:10:00|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|14989.1|14984.1|0
1617138900000|2021-03-30 21:15:00|14990.4|14985.4|14988.5|14983.5|14991.4|14986.4|14988.5|14983.5|0
1617139200000|2021-03-30 21:20:00|14989|14984|14987.8|14982.8|14991.3|14986.3|14987.1|14982.1|0
1617139500000|2021-03-30 21:25:00|14988.7|14983.7|14988.1|14983.1|14988.7|14983.7|14987.4|14982.4|0
1617139800000|2021-03-30 21:30:00|14987.8|14982.8|14988.3|14983.3|14988.4|14983.4|14987.7|14982.7|0
1617140100000|2021-03-30 21:35:00|14988.7|14983.7|14988.6|14983.6|14988.8|14983.8|14988.4|14983.4|0
1617140700000|2021-03-30 21:45:00|14988.4|14983.4|14988.6|14983.6|14988.6|14983.6|14988.2|14983.2|0
1617141000000|2021-03-30 21:50:00|14988.5|14983.5|14988.6|14983.6|14988.6|14983.6|14988.3|14983.3|0
1617141300000|2021-03-30 21:55:00|14988.5|14983.5|14988.2|14983.2|14988.7|14983.7|14988.2|14983.2|0
1617141600000|2021-03-30 22:00:00|14987.4|14982.4|14981.6|14976.6|14990.4|14985.4|14981.6|14976.6|0
1617141900000|2021-03-30 22:05:00|14982|14977|14973|14968|14982|14977|14973|14968|0
1617142200000|2021-03-30 22:10:00|14974.7|14969.7|14979.1|14974.1|14979.1|14974.1|14973.5|14968.5|0
1617142500000|2021-03-30 22:15:00|14980|14975|14972|14967|14980|14975|14968.5|14963.5|0
1617142800000|2021-03-30 22:20:00|14972.5|14967.5|14977.6|14972.6|14977.6|14972.6|14972.5|14967.5|0
1617143100000|2021-03-30 22:25:00|14978|14973|14981.1|14976.1|14981.3|14976.3|14976.7|14971.7|0
1617143400000|2021-03-30 22:30:00|14981.9|14976.9|14978.6|14973.6|14982.9|14977.9|14978.6|14973.6|0
1617143700000|2021-03-30 22:35:00|14979.1|14974.1|14981.7|14976.7|14981.7|14976.7|14975.2|14970.2|0
1617144000000|2021-03-30 22:40:00|14981.8|14976.8|14977.4|14972.4|14982.7|14977.7|14976.5|14971.5|0
1617144300000|2021-03-30 22:45:00|14976.9|14971.9|14976.7|14971.7|14978.4|14973.4|14975.9|14970.9|0
1617144600000|2021-03-30 22:50:00|14977.1|14972.1|14975.9|14970.9|14978.4|14973.4|14974.2|14969.2|0
1617144900000|2021-03-30 22:55:00|14975.1|14970.1|14978.5|14973.5|14978.5|14973.5|14975|14970|0
1617145200000|2021-03-30 23:00:00|14977.6|14972.6|14975.4|14970.4|14977.6|14972.6|14971.7|14966.7|0
1617145500000|2021-03-30 23:05:00|14976.2|14971.2|14980|14975|14982.6|14977.6|14976.2|14971.2|0
1617145800000|2021-03-30 23:10:00|14980.9|14975.9|14984.4|14979.4|14985.4|14980.4|14980.9|14975.9|0
1617146100000|2021-03-30 23:15:00|14984|14979|14989.9|14984.9|14990.6|14985.6|14984|14979|0
1617146400000|2021-03-30 23:20:00|14989.8|14984.8|14992|14987|14992.9|14987.9|14986.9|14981.9|0
1617146700000|2021-03-30 23:25:00|14992.1|14987.1|14995.6|14990.6|14997.3|14992.3|14991.6|14986.6|0
1617147000000|2021-03-30 23:30:00|14996.5|14991.5|14997.1|14992.1|15004.4|14999.4|14996.2|14991.2|0
1617147300000|2021-03-30 23:35:00|14997.5|14992.5|14997.8|14992.8|14997.9|14992.9|14995.2|14990.2|0
1617147600000|2021-03-30 23:40:00|14996.9|14991.9|14996|14991|14996.9|14991.9|14995.2|14990.2|0
1617147900000|2021-03-30 23:45:00|14995.2|14990.2|14996.1|14991.1|14997.8|14992.8|14995.2|14990.2|0
1617148200000|2021-03-30 23:50:00|14995.2|14990.2|14994.8|14989.8|14997|14992|14992.6|14987.6|0
1617148500000|2021-03-30 23:55:00|14994|14989|14997.5|14992.5|14999.1|14994.1|14993.1|14988.1|0
1617148800000|2021-03-31 00:00:00|14998.4|14993.4|14992.9|14987.9|14998.4|14993.4|14989.4|14984.4|0
1617149100000|2021-03-31 00:05:00|14992|14987|14990.9|14985.9|14995.1|14990.1|14989.1|14984.1|0
1617149400000|2021-03-31 00:10:00|14991.7|14986.7|14993.2|14988.2|14994.3|14989.3|14991.5|14986.5|0
1617149700000|2021-03-31 00:15:00|14992.3|14987.3|14987.7|14983.7|14993.2|14988.2|14980.2|14976.2|87
1617150000000|2021-03-31 00:20:00|14988.2|14984.2|14993.2|14989.2|14998.2|14994.2|14986.7|14982.7|54
1617150300000|2021-03-31 00:25:00|14993.7|14989.7|15000.2|14996.2|15004.7|15000.7|14989.2|14985.2|28
1617150600000|2021-03-31 00:30:00|14999.7|14995.7|15004.7|15000.7|15009.7|15005.7|14999.7|14995.7|29
1617150900000|2021-03-31 00:35:00|15004.2|15000.2|15007.2|15003.2|15008.7|15004.7|14999.7|14995.7|16
1617151200000|2021-03-31 00:40:00|15006.7|15002.7|15006.7|15002.7|15009.2|15005.2|15005.2|15001.2|17
1617151500000|2021-03-31 00:45:00|15006.2|15002.2|15006.2|15002.2|15006.7|15002.7|15002.7|14998.7|12
1617151800000|2021-03-31 00:50:00|15006.7|15002.7|15006.2|15002.2|15007.2|15003.2|15003.7|14999.7|3
1617152100000|2021-03-31 00:55:00|15006.7|15002.7|15006.7|15002.7|15007.2|15003.2|15002.2|14998.2|7
1617152400000|2021-03-31 01:00:00|15007.2|15003.2|15004.2|15000.2|15007.7|15003.7|15002.2|14998.2|19
1617152700000|2021-03-31 01:05:00|15004.7|15000.7|15010.2|15006.2|15011.2|15007.2|15004.2|15000.2|5
1617153000000|2021-03-31 01:10:00|15010.7|15006.7|15011.2|15007.2|15012.7|15008.7|15006.7|15002.7|14
1617153300000|2021-03-31 01:15:00|15011.7|15007.7|15020.2|15016.2|15021.2|15017.2|15011.2|15007.2|24
1617153600000|2021-03-31 01:20:00|15020.7|15016.7|15016.2|15012.2|15022.2|15018.2|15015.2|15011.2|15
1617153900000|2021-03-31 01:25:00|15016.7|15012.7|15009.7|15005.7|15017.2|15013.2|15009.7|15005.7|8
1617154200000|2021-03-31 01:30:00|15009.2|15005.2|15012.2|15008.2|15012.7|15008.7|15005.7|15001.7|13
1617154500000|2021-03-31 01:35:00|15012.7|15008.7|15009.7|15005.7|15015.7|15011.7|15009.2|15005.2|10
1617154800000|2021-03-31 01:40:00|15010.2|15006.2|14998.2|14994.2|15010.2|15006.2|14998.2|14994.2|29
1617155100000|2021-03-31 01:45:00|14998.7|14994.7|15001.2|14997.2|15001.7|14997.7|14997.2|14993.2|12
1617155400000|2021-03-31 01:50:00|15000.7|14996.7|15003.2|14999.2|15003.2|14999.2|14997.2|14993.2|13
1617155700000|2021-03-31 01:55:00|15002.7|14998.7|15000.2|14996.2|15003.7|14999.7|14998.7|14994.7|9
1617156000000|2021-03-31 02:00:00|14999.7|14995.7|15000.2|14996.2|15002.2|14998.2|14998.2|14994.2|8
1617156300000|2021-03-31 02:05:00|14999.7|14995.7|14997.2|14993.2|15000.2|14996.2|14995.2|14991.2|7
1617156600000|2021-03-31 02:10:00|14997.7|14993.7|14995.7|14991.7|14998.2|14994.2|14993.7|14989.7|21
1617156900000|2021-03-31 02:15:00|14996.2|14992.2|14996.7|14992.7|14997.2|14993.2|14994.7|14990.7|7
1617157200000|2021-03-31 02:20:00|14996.2|14992.2|14992.2|14988.2|14997.2|14993.2|14990.2|14986.2|12
1617157500000|2021-03-31 02:25:00|14991.7|14987.7|14990.2|14986.2|14992.2|14988.2|14989.2|14985.2|8
1617157800000|2021-03-31 02:30:00|14989.7|14985.7|14988.7|14984.7|14991.2|14987.2|14988.7|14984.7|20
1617158100000|2021-03-31 02:35:00|14988.2|14984.2|14983.2|14979.2|14988.2|14984.2|14980.2|14976.2|31
1617158400000|2021-03-31 02:40:00|14982.7|14978.7|14986.2|14982.2|14987.7|14983.7|14981.7|14977.7|19
1617158700000|2021-03-31 02:45:00|14985.7|14981.7|14982.7|14978.7|14986.2|14982.2|14981.7|14977.7|4
1617159000000|2021-03-31 02:50:00|14983.2|14979.2|14976.7|14972.7|14983.2|14979.2|14972.2|14968.2|47
1617159300000|2021-03-31 02:55:00|14976.2|14972.2|14979.7|14975.7|14984.7|14980.7|14975.7|14971.7|40
1617159600000|2021-03-31 03:00:00|14979.2|14975.2|14987.2|14983.2|14987.2|14983.2|14977.7|14973.7|10
1617159900000|2021-03-31 03:05:00|14986.7|14982.7|14982.7|14978.7|14987.2|14983.2|14981.2|14977.2|19
1617160200000|2021-03-31 03:10:00|14983.2|14979.2|14984.7|14980.7|14985.2|14981.2|14980.2|14976.2|16
1617160500000|2021-03-31 03:15:00|14984.2|14980.2|14985.7|14981.7|14985.7|14981.7|14983.2|14979.2|2
1617160800000|2021-03-31 03:20:00|14986.2|14982.2|14986.2|14982.2|14987.7|14983.7|14984.7|14980.7|8
1617161100000|2021-03-31 03:25:00|14986.7|14982.7|14995.7|14991.7|14995.7|14991.7|14986.2|14982.2|21
1617161400000|2021-03-31 03:30:00|14996.2|14992.2|14994.2|14990.2|14996.2|14992.2|14992.2|14988.2|18
1617161700000|2021-03-31 03:35:00|14993.7|14989.7|14985.2|14981.2|14995.2|14991.2|14985.2|14981.2|8
1617162000000|2021-03-31 03:40:00|14985.7|14981.7|14986.7|14982.7|14989.2|14985.2|14985.7|14981.7|6
1617162300000|2021-03-31 03:45:00|14987.2|14983.2|14983.7|14979.7|14987.7|14983.7|14982.7|14978.7|8
1617162600000|2021-03-31 03:50:00|14983.2|14979.2|14981.2|14977.2|14984.2|14980.2|14979.7|14975.7|8
1617162900000|2021-03-31 03:55:00|14983.7|14979.7|14983.2|14979.2|14983.7|14979.7|14983.2|14979.2|3
1617163200000|2021-03-31 04:00:00|14982.7|14978.7|14982.2|14978.2|14982.7|14978.7|14980.7|14976.7|7
1617163500000|2021-03-31 04:05:00|14982.7|14978.7|14987.7|14983.7|14990.2|14986.2|14982.7|14978.7|17
1617163800000|2021-03-31 04:10:00|14988.2|14984.2|14988.2|14984.2|14988.2|14984.2|14988.2|14984.2|1
1617164400000|2021-03-31 04:20:00|14987.7|14983.7|14983.2|14979.2|14987.7|14983.7|14982.7|14978.7|27
1617165000000|2021-03-31 04:30:00|14982.7|14978.7|14980.2|14976.2|14982.7|14978.7|14980.2|14976.2|7
1617165300000|2021-03-31 04:35:00|14980.7|14976.7|14983.2|14979.2|14984.7|14980.7|14980.7|14976.7|11
1617165600000|2021-03-31 04:40:00|14983.7|14979.7|14982.7|14978.7|14983.7|14979.7|14981.7|14977.7|3
1617165900000|2021-03-31 04:45:00|14982.2|14978.2|14977.2|14973.2|14984.2|14980.2|14977.2|14973.2|40
1617166200000|2021-03-31 04:50:00|14976.7|14972.7|14968.7|14964.7|14976.7|14972.7|14968.7|14964.7|22
1617166500000|2021-03-31 04:55:00|14969.2|14965.2|14971.2|14967.2|14971.2|14967.2|14968.2|14964.2|27
1617166800000|2021-03-31 05:00:00|14971.7|14967.7|14962.7|14958.7|14971.7|14967.7|14962.2|14958.2|48
1617167100000|2021-03-31 05:05:00|14962.2|14958.2|14961.2|14957.2|14963.2|14959.2|14957.7|14953.7|67
1617167400000|2021-03-31 05:10:00|14961.7|14957.7|14963.2|14959.2|14964.7|14960.7|14959.2|14955.2|31
1617167700000|2021-03-31 05:15:00|14962.7|14958.7|14963.7|14959.7|14965.2|14961.2|14961.7|14957.7|23
1617168000000|2021-03-31 05:20:00|14964.2|14960.2|14965.2|14961.2|14968.2|14964.2|14963.7|14959.7|25
1617168300000|2021-03-31 05:25:00|14965.7|14961.7|14963.2|14959.2|14966.2|14962.2|14961.2|14957.2|23
1617168600000|2021-03-31 05:30:00|14963.7|14959.7|14967.2|14963.2|14972.2|14968.2|14961.2|14957.2|56
1617168900000|2021-03-31 05:35:00|14968.2|14964.2|14976.7|14972.7|14978.2|14974.2|14968.2|14964.2|28
1617169200000|2021-03-31 05:40:00|14977.2|14973.2|14970.2|14966.2|14977.2|14973.2|14968.7|14964.7|42
1617169500000|2021-03-31 05:45:00|14969.7|14965.7|14974.2|14970.2|14975.2|14971.2|14969.7|14965.7|23
1617169800000|2021-03-31 05:50:00|14973.7|14969.7|14967.7|14963.7|14973.7|14969.7|14965.7|14961.7|43
1617170100000|2021-03-31 05:55:00|14968.2|14964.2|14969.7|14965.7|14973.2|14969.2|14967.2|14963.2|34
1617170400000|2021-03-31 06:00:00|14968.7|14966.7|14967.2|14965.2|14968.7|14966.7|14960.2|14958.2|292
1617170700000|2021-03-31 06:05:00|14966.7|14964.7|14975.7|14973.7|14975.7|14973.7|14964.2|14962.2|216
1617171000000|2021-03-31 06:10:00|14975.2|14973.2|14979.7|14977.7|14979.7|14977.7|14974.2|14972.2|130
1617171300000|2021-03-31 06:15:00|14979.2|14977.2|14981.7|14979.7|14981.7|14979.7|14976.2|14974.2|83
1617171600000|2021-03-31 06:20:00|14981.2|14979.2|14980.2|14978.2|14984.2|14982.2|14979.7|14977.7|68
1617171900000|2021-03-31 06:25:00|14979.7|14977.7|14977.2|14975.2|14980.7|14978.7|14972.7|14970.7|94
1617172200000|2021-03-31 06:30:00|14976.7|14974.7|14975.2|14973.2|14978.2|14976.2|14972.7|14970.7|85
1617172500000|2021-03-31 06:35:00|14974.2|14972.2|14971.2|14969.2|14974.2|14972.2|14968.2|14966.2|145
1617172800000|2021-03-31 06:40:00|14971.7|14969.7|14972.2|14970.2|14972.7|14970.7|14966.7|14964.7|87
1617173100000|2021-03-31 06:45:00|14971.7|14969.7|14973.7|14971.7|14975.2|14973.2|14967.7|14965.7|77
1617173400000|2021-03-31 06:50:00|14973.2|14971.2|14971.2|14969.2|14973.2|14971.2|14970.2|14968.2|73
1617173700000|2021-03-31 06:55:00|14970.7|14968.7|14976.7|14974.7|14982.2|14980.2|14970.7|14968.7|240
1617174000000|2021-03-31 07:00:00|14976.3|14975.1|15001.8|15000.6|15001.8|15000.6|14974.8|14973.6|1616
1617174300000|2021-03-31 07:05:00|15001.3|15000.1|15005.8|15004.6|15011.8|15010.6|14984.8|14983.6|1658
1617174600000|2021-03-31 07:10:00|15006.3|15005.1|15016.8|15015.6|15017.3|15016.1|15003.8|15002.6|800
1617174900000|2021-03-31 07:15:00|15017.3|15016.1|15020.8|15019.6|15021.8|15020.6|15008.8|15007.6|1002
1617175200000|2021-03-31 07:20:00|15021.8|15020.6|15008.3|15007.1|15027.8|15026.6|15003.8|15002.6|1519
1617175500000|2021-03-31 07:25:00|15007.8|15006.6|15006.3|15005.1|15009.3|15008.1|15000.8|14999.6|699
1617175800000|2021-03-31 07:30:00|15005.8|15004.6|15004.3|15003.1|15012.8|15011.6|14997.8|14996.6|726
1617176100000|2021-03-31 07:35:00|15004.8|15003.6|15001.8|15000.6|15006.8|15005.6|14994.8|14993.6|1220
1617176400000|2021-03-31 07:40:00|15002.1|15000.9|15003.6|15002.4|15007.1|15005.9|14995.1|14993.9|933
1617176700000|2021-03-31 07:45:00|15003.1|15001.9|15002.1|15000.9|15005.1|15003.9|14997.6|14996.4|285
1617177000000|2021-03-31 07:50:00|15002.6|15001.4|14999.6|14998.4|15003.6|15002.4|14997.1|14995.9|230
1617177300000|2021-03-31 07:55:00|15000.1|14998.9|15003.1|15001.9|15007.6|15006.4|14998.6|14997.4|264
1617177600000|2021-03-31 08:00:00|15004.6|15003.4|15004.6|15003.4|15006.1|15004.9|15000.1|14998.9|207
1617177900000|2021-03-31 08:05:00|15004.1|15002.9|14999.6|14998.4|15006.1|15004.9|14998.1|14996.9|261
1617178200000|2021-03-31 08:10:00|15000.1|14998.9|15007.1|15005.9|15007.6|15006.4|14993.1|14991.9|453
1617178500000|2021-03-31 08:15:00|15006.6|15005.4|15006.1|15004.9|15007.1|15005.9|15002.6|15001.4|224
1617178800000|2021-03-31 08:20:00|15005.6|15004.4|15000.1|14998.9|15007.1|15005.9|15000.1|14998.9|203
1617179100000|2021-03-31 08:25:00|15000.6|14999.4|14994.1|14992.9|15003.1|15001.9|14991.6|14990.4|295
1617179400000|2021-03-31 08:30:00|14994.6|14993.4|14994.1|14992.9|14997.6|14996.4|14990.1|14988.9|288
1617179700000|2021-03-31 08:35:00|14994.6|14993.4|14998.1|14996.9|14998.6|14997.4|14989.1|14987.9|308
1617180000000|2021-03-31 08:40:00|14997.1|14995.9|14987.1|14985.9|14999.1|14997.9|14987.1|14985.9|293
1617180300000|2021-03-31 08:45:00|14986.6|14985.4|14990.1|14988.9|14993.1|14991.9|14984.1|14982.9|277
1617180600000|2021-03-31 08:50:00|14989.6|14988.4|14998.1|14996.9|14998.6|14997.4|14987.1|14985.9|203
1617180900000|2021-03-31 08:55:00|14997.6|14996.4|15003.6|15002.4|15005.1|15003.9|14996.1|14994.9|180
1617181200000|2021-03-31 09:00:00|15003.1|15001.9|15004.6|15003.4|15007.1|15005.9|15000.1|14998.9|107
1617181500000|2021-03-31 09:05:00|15005.1|15003.9|15001.1|14999.9|15005.6|15004.4|15001.1|14999.9|170
1617181800000|2021-03-31 09:10:00|15002.1|15000.9|15005.1|15003.9|15007.1|15005.9|15002.1|15000.9|336
1617182100000|2021-03-31 09:15:00|15004.6|15003.4|15009.1|15007.9|15010.6|15009.4|15003.6|15002.4|210
1617182400000|2021-03-31 09:20:00|15008.6|15007.4|15011.6|15010.4|15013.1|15011.9|15008.6|15007.4|175
1617182700000|2021-03-31 09:25:00|15011.1|15009.9|15014.1|15012.9|15016.1|15014.9|15009.1|15007.9|247
1617183000000|2021-03-31 09:30:00|15013.6|15012.4|15007.6|15006.4|15015.1|15013.9|15007.6|15006.4|153
1617183300000|2021-03-31 09:35:00|15007.1|15005.9|15011.1|15009.9|15011.6|15010.4|15005.1|15003.9|148
1617183600000|2021-03-31 09:40:00|15011.6|15010.4|15007.6|15006.4|15012.6|15011.4|15006.6|15005.4|167
1617183900000|2021-03-31 09:45:00|15007.1|15005.9|15012.6|15011.4|15013.1|15011.9|15007.1|15005.9|184
1617184200000|2021-03-31 09:50:00|15013.1|15011.9|15002.6|15001.4|15013.1|15011.9|15002.1|15000.9|366
1617184500000|2021-03-31 09:55:00|15002.1|15000.9|15000.1|14998.9|15004.1|15002.9|14996.6|14995.4|405
1617184800000|2021-03-31 10:00:00|15000.6|14999.4|15010.1|15008.9|15010.1|15008.9|14999.6|14998.4|325
1617185100000|2021-03-31 10:05:00|15009.6|15008.4|15013.6|15012.4|15014.1|15012.9|15008.6|15007.4|136
1617185400000|2021-03-31 10:10:00|15013.1|15011.9|15023.6|15022.4|15024.1|15022.9|15013.1|15011.9|353
1617185700000|2021-03-31 10:15:00|15024.1|15022.9|15014.1|15012.9|15024.1|15022.9|15013.6|15012.4|217
1617186000000|2021-03-31 10:20:00|15013.6|15012.4|15019.1|15017.9|15019.1|15017.9|15011.1|15009.9|246
1617186300000|2021-03-31 10:25:00|15018.6|15017.4|15013.1|15011.9|15020.1|15018.9|15012.1|15010.9|159
1617186600000|2021-03-31 10:30:00|15013.6|15012.4|15007.1|15005.9|15013.6|15012.4|15004.6|15003.4|186
1617186900000|2021-03-31 10:35:00|15006.6|15005.4|15009.6|15008.4|15013.1|15011.9|15006.1|15004.9|118
1617187200000|2021-03-31 10:40:00|15009.1|15007.9|15010.6|15009.4|15013.6|15012.4|15009.1|15007.9|76
1617187500000|2021-03-31 10:45:00|15011.1|15009.9|15012.1|15010.9|15012.6|15011.4|15010.1|15008.9|88
1617187800000|2021-03-31 10:50:00|15012.6|15011.4|15017.1|15015.9|15019.1|15017.9|15012.1|15010.9|106
1617188100000|2021-03-31 10:55:00|15017.6|15016.4|15015.1|15013.9|15018.6|15017.4|15010.6|15009.4|192
1617188400000|2021-03-31 11:00:00|15015.6|15014.4|15002.6|15001.4|15017.1|15015.9|15001.6|15000.4|477
1617188700000|2021-03-31 11:05:00|15003.6|15002.4|15004.1|15002.9|15009.1|15007.9|15003.1|15001.9|125
1617189000000|2021-03-31 11:10:00|15004.6|15003.4|15001.6|15000.4|15008.1|15006.9|14999.6|14998.4|143
1617189300000|2021-03-31 11:15:00|15001.1|14999.9|15001.1|14999.9|15005.1|15003.9|14998.1|14996.9|170
1617189600000|2021-03-31 11:20:00|15000.6|14999.4|15002.6|15001.4|15004.1|15002.9|15000.1|14998.9|109
1617189900000|2021-03-31 11:25:00|15003.1|15001.9|15001.1|14999.9|15003.6|15002.4|14997.6|14996.4|204
1617190200000|2021-03-31 11:30:00|15001.6|15000.4|15005.6|15004.4|15006.6|15005.4|15000.1|14998.9|154
1617190500000|2021-03-31 11:35:00|15006.1|15004.9|15009.1|15007.9|15011.1|15009.9|15005.1|15003.9|152
1617190800000|2021-03-31 11:40:00|15008.6|15007.4|15009.6|15008.4|15012.6|15011.4|15008.6|15007.4|239
1617191100000|2021-03-31 11:45:00|15010.1|15008.9|15012.1|15010.9|15014.1|15012.9|15008.1|15006.9|158
1617191400000|2021-03-31 11:50:00|15012.6|15011.4|15008.6|15007.4|15013.1|15011.9|15008.6|15007.4|93
1617191700000|2021-03-31 11:55:00|15008.1|15006.9|15003.6|15002.4|15010.1|15008.9|15002.1|15000.9|177
1617192000000|2021-03-31 12:00:00|15003.1|15001.9|15002.6|15001.4|15007.6|15006.4|15000.6|14999.4|181
1617192300000|2021-03-31 12:05:00|15003.1|15001.9|15003.1|15001.9|15004.6|15003.4|15001.6|15000.4|101
1617192600000|2021-03-31 12:10:00|15003.6|15002.4|14995.1|14993.9|15005.1|15003.9|14994.1|14992.9|192
1617192900000|2021-03-31 12:15:00|14995.6|14994.4|14998.1|14996.9|15004.1|15002.9|14995.6|14994.4|226
1617193200000|2021-03-31 12:20:00|14998.6|14997.4|15000.6|14999.4|15003.6|15002.4|14995.6|14994.4|177
1617193500000|2021-03-31 12:25:00|15000.1|14998.9|14999.1|14997.9|15001.1|14999.9|14994.6|14993.4|219
1617193800000|2021-03-31 12:30:00|14999.6|14998.4|14998.6|14997.4|15000.6|14999.4|14994.6|14993.4|154
1617194100000|2021-03-31 12:35:00|14999.6|14998.4|14999.1|14997.9|15000.6|14999.4|14994.6|14993.4|294
1617194400000|2021-03-31 12:40:00|14998.6|14997.4|15001.6|15000.4|15003.1|15001.9|14997.6|14996.4|229
1617194700000|2021-03-31 12:45:00|15002.1|15000.9|14994.6|14993.4|15002.6|15001.4|14993.6|14992.4|199
1617195000000|2021-03-31 12:50:00|14995.1|14993.9|14992.6|14991.4|14995.1|14993.9|14989.6|14988.4|287
1617195300000|2021-03-31 12:55:00|14992.1|14990.9|14989.6|14988.4|14992.6|14991.4|14986.6|14985.4|356
1617195600000|2021-03-31 13:00:00|14989.1|14987.9|14989.6|14988.4|14991.1|14989.9|14986.6|14985.4|211
1617195900000|2021-03-31 13:05:00|14989.1|14987.9|14983.1|14981.9|14989.6|14988.4|14982.1|14980.9|257
1617196200000|2021-03-31 13:10:00|14982.6|14981.4|14978.1|14976.9|14982.6|14981.4|14975.1|14973.9|333
1617196500000|2021-03-31 13:15:00|14978.6|14977.4|14983.6|14982.4|14983.6|14982.4|14977.6|14976.4|393
1617196800000|2021-03-31 13:20:00|14984.1|14982.9|14986.1|14984.9|14986.6|14985.4|14983.6|14982.4|238
1617197100000|2021-03-31 13:25:00|14985.6|14984.4|14990.6|14989.4|14992.1|14990.9|14982.6|14981.4|459
1617197400000|2021-03-31 13:30:00|14991.1|14989.9|14995.1|14993.9|15000.1|14998.9|14990.6|14989.4|937
1617197700000|2021-03-31 13:35:00|14994.6|14993.4|14990.1|14988.9|14996.6|14995.4|14987.6|14986.4|683
1617198000000|2021-03-31 13:40:00|14990.6|14989.4|14992.6|14991.4|14994.6|14993.4|14988.6|14987.4|491
1617198300000|2021-03-31 13:45:00|14993.1|14991.9|14996.6|14995.4|15000.1|14998.9|14989.6|14988.4|669
1617198600000|2021-03-31 13:50:00|14997.1|14995.9|14987.6|14986.4|14997.6|14996.4|14986.6|14985.4|453
1617198900000|2021-03-31 13:55:00|14988.1|14986.9|14987.1|14985.9|14991.6|14990.4|14983.6|14982.4|309
1617199200000|2021-03-31 14:00:00|14987.6|14986.4|14993.6|14992.4|14996.6|14995.4|14984.6|14983.4|544
1617199500000|2021-03-31 14:05:00|14993.1|14991.9|15007.6|15006.4|15007.6|15006.4|14991.6|14990.4|549
1617199800000|2021-03-31 14:10:00|15007.4|15006.2|15000.4|14999.2|15008.4|15007.2|14999.9|14998.7|476
1617200100000|2021-03-31 14:15:00|15000.9|14999.7|14998.4|14997.2|15001.4|15000.2|14995.4|14994.2|549
1617200400000|2021-03-31 14:20:00|14997.9|14996.7|14997.4|14996.2|15000.4|14999.2|14993.4|14992.2|421
1617200700000|2021-03-31 14:25:00|14996.9|14995.7|14996.4|14995.2|14998.4|14997.2|14991.9|14990.7|277
1617201000000|2021-03-31 14:30:00|14997.4|14996.2|14987.4|14986.2|14998.4|14997.2|14987.4|14986.2|360
1617201300000|2021-03-31 14:35:00|14987.9|14986.7|14988.4|14987.2|14991.4|14990.2|14986.9|14985.7|283
1617201600000|2021-03-31 14:40:00|14988.9|14987.7|15002.4|15001.2|15003.9|15002.7|14988.9|14987.7|495
1617201900000|2021-03-31 14:45:00|15002.9|15001.7|15010.9|15009.7|15014.9|15013.7|14999.4|14998.2|580
1617202200000|2021-03-31 14:50:00|15010.4|15009.2|15009.4|15008.2|15013.4|15012.2|15005.4|15004.2|525
1617202500000|2021-03-31 14:55:00|15008.9|15007.7|15011.4|15010.2|15012.4|15011.2|15007.4|15006.2|461
1617202800000|2021-03-31 15:00:00|15011.9|15010.7|15011.4|15010.2|15015.4|15014.2|15009.4|15008.2|522
1617203100000|2021-03-31 15:05:00|15011.9|15010.7|15018.4|15017.2|15018.9|15017.7|15011.4|15010.2|586
1617203400000|2021-03-31 15:10:00|15017.9|15016.7|15021.4|15020.2|15023.4|15022.2|15015.4|15014.2|599
1617203700000|2021-03-31 15:15:00|15021.9|15020.7|15014.4|15013.2|15024.9|15023.7|15012.4|15011.2|820
1617204000000|2021-03-31 15:20:00|15013.9|15012.7|15008.4|15007.2|15014.4|15013.2|15005.4|15004.2|925
1617204300000|2021-03-31 15:25:00|15007.9|15006.7|15006.4|15005.2|15027.4|15026.2|15005.4|15004.2|3135
1617204600000|2021-03-31 15:30:00|15006.8|15004.8|14998.8|14996.8|15006.8|15004.8|14985.8|14983.8|3232
1617204900000|2021-03-31 15:35:00|14997.8|14995.8|15025.8|15023.8|15027.8|15025.8|14997.8|14995.8|1139
1617205200000|2021-03-31 15:40:00|15026.8|15024.8|15020.8|15018.8|15026.8|15024.8|15018.8|15016.8|352
1617205500000|2021-03-31 15:45:00|15021.8|15019.8|15025.8|15023.8|15030.8|15028.8|15021.8|15019.8|301
1617205800000|2021-03-31 15:50:00|15025.3|15023.3|15028.8|15026.8|15028.8|15026.8|15022.3|15020.3|175
1617206100000|2021-03-31 15:55:00|15028.3|15026.3|15027.8|15025.8|15030.8|15028.8|15023.8|15021.8|260
1617206400000|2021-03-31 16:00:00|15028.3|15026.3|15025.8|15023.8|15030.8|15028.8|15024.8|15022.8|283
1617206700000|2021-03-31 16:05:00|15026.3|15024.3|15028.8|15026.8|15029.8|15027.8|15024.8|15022.8|143
1617207000000|2021-03-31 16:10:00|15028.3|15026.3|15030.8|15028.8|15031.8|15029.8|15024.8|15022.8|94
1617207300000|2021-03-31 16:15:00|15031.3|15029.3|15031.8|15029.8|15031.8|15029.8|15028.8|15026.8|110
1617207600000|2021-03-31 16:20:00|15031.3|15029.3|15032.8|15030.8|15033.3|15031.3|15028.8|15026.8|87
1617207900000|2021-03-31 16:25:00|15033.3|15031.3|15031.8|15029.8|15033.8|15031.8|15030.8|15028.8|106
1617208200000|2021-03-31 16:30:00|15032.3|15030.3|15030.8|15028.8|15033.8|15031.8|15029.3|15027.3|168
1617208500000|2021-03-31 16:35:00|15031.3|15029.3|15031.8|15029.8|15032.3|15030.3|15027.8|15025.8|116
1617208800000|2021-03-31 16:40:00|15032.3|15030.3|15032.8|15030.8|15032.8|15030.8|15031.8|15029.8|124
1617209100000|2021-03-31 16:45:00|15032.3|15030.3|15033.8|15031.8|15035.8|15033.8|15030.8|15028.8|116
1617209400000|2021-03-31 16:50:00|15034.3|15032.3|15033.3|15031.3|15036.3|15034.3|15032.8|15030.8|34
1617209700000|2021-03-31 16:55:00|15033.8|15031.8|15035.8|15033.8|15035.8|15033.8|15033.3|15031.3|28
1617210000000|2021-03-31 17:00:00|15035.3|15033.3|15035.8|15033.8|15040.8|15038.8|15034.8|15032.8|169
1617210300000|2021-03-31 17:05:00|15036.3|15034.3|15041.8|15039.8|15043.8|15041.8|15035.8|15033.8|49
1617210600000|2021-03-31 17:10:00|15042.3|15040.3|15046.8|15044.8|15047.8|15045.8|15041.8|15039.8|104
1617210900000|2021-03-31 17:15:00|15045.8|15043.8|15041.8|15039.8|15049.3|15047.3|15041.3|15039.3|139
1617211200000|2021-03-31 17:20:00|15041.3|15039.3|15041.8|15039.8|15041.8|15039.8|15039.8|15037.8|58
1617211500000|2021-03-31 17:25:00|15040.8|15038.8|15039.8|15037.8|15041.8|15039.8|15039.8|15037.8|117
1617211800000|2021-03-31 17:30:00|15040.3|15038.3|15040.8|15038.8|15041.8|15039.8|15040.3|15038.3|143
1617212100000|2021-03-31 17:35:00|15040.3|15038.3|15041.8|15039.8|15042.8|15040.8|15039.8|15037.8|76
1617212400000|2021-03-31 17:40:00|15041.3|15039.3|15037.8|15035.8|15041.8|15039.8|15036.8|15034.8|120
1617212700000|2021-03-31 17:45:00|15038.3|15036.3|15036.8|15034.8|15040.8|15038.8|15034.8|15032.8|97
1617213000000|2021-03-31 17:50:00|15036.3|15034.3|15037.8|15035.8|15040.8|15038.8|15036.3|15034.3|80
1617213300000|2021-03-31 17:55:00|15038.3|15036.3|15039.8|15037.8|15041.8|15039.8|15037.8|15035.8|70
1617213600000|2021-03-31 18:00:00|15039.3|15037.3|15039.8|15037.8|15040.8|15038.8|15036.8|15034.8|50
1617213900000|2021-03-31 18:05:00|15039.3|15037.3|15036.8|15034.8|15040.3|15038.3|15036.3|15034.3|52
1617214200000|2021-03-31 18:10:00|15037.3|15035.3|15034.3|15032.3|15037.3|15035.3|15030.8|15028.8|104
1617214500000|2021-03-31 18:15:00|15033.8|15031.8|15033.8|15031.8|15035.8|15033.8|15032.8|15030.8|50
1617214800000|2021-03-31 18:20:00|15033.3|15031.3|15034.8|15032.8|15036.3|15034.3|15032.8|15030.8|64
1617215100000|2021-03-31 18:25:00|15035.3|15033.3|15035.8|15033.8|15036.8|15034.8|15034.8|15032.8|17
1617215400000|2021-03-31 18:30:00|15036.3|15034.3|15041.8|15039.8|15042.8|15040.8|15036.3|15034.3|102
1617215700000|2021-03-31 18:35:00|15042.3|15040.3|15038.8|15036.8|15043.8|15041.8|15038.8|15036.8|62
1617216000000|2021-03-31 18:40:00|15038.3|15036.3|15042.8|15040.8|15043.8|15041.8|15034.8|15032.8|120
1617216300000|2021-03-31 18:45:00|15042.3|15040.3|15039.8|15037.8|15043.8|15041.8|15038.8|15036.8|39
1617216600000|2021-03-31 18:50:00|15039.3|15037.3|15044.8|15042.8|15045.8|15043.8|15039.3|15037.3|39
1617216900000|2021-03-31 18:55:00|15045.3|15043.3|15043.8|15041.8|15048.8|15046.8|15042.8|15040.8|66
1617217200000|2021-03-31 19:00:00|15044.3|15042.3|15047.3|15045.3|15047.8|15045.8|15042.3|15040.3|68
1617217500000|2021-03-31 19:05:00|15046.3|15044.3|15042.3|15040.3|15046.3|15044.3|15038.8|15036.8|85
1617217800000|2021-03-31 19:10:00|15042.8|15040.8|15040.3|15038.3|15044.8|15042.8|15038.8|15036.8|41
1617218100000|2021-03-31 19:15:00|15040.8|15038.8|15045.3|15043.3|15046.8|15044.8|15040.8|15038.8|105
1617218400000|2021-03-31 19:20:00|15044.8|15042.8|15044.8|15042.8|15047.3|15045.3|15042.8|15040.8|54
1617218700000|2021-03-31 19:25:00|15044.3|15042.3|15039.8|15037.8|15046.8|15044.8|15039.8|15037.8|90
1617219000000|2021-03-31 19:30:00|15039.3|15037.3|15042.3|15040.3|15045.8|15043.8|15038.8|15036.8|89
1617219300000|2021-03-31 19:35:00|15043.3|15041.3|15033.3|15031.3|15043.3|15041.3|15030.3|15028.3|182
1617219600000|2021-03-31 19:40:00|15032.8|15030.8|15031.8|15029.8|15037.8|15035.8|15030.3|15028.3|201
1617219900000|2021-03-31 19:45:00|15032.8|15030.8|15035.8|15033.8|15035.8|15033.8|15031.8|15029.8|193
1617220200000|2021-03-31 19:50:00|15036.3|15034.3|15025.3|15023.3|15038.8|15036.8|15024.8|15022.8|329
1617220500000|2021-03-31 19:55:00|15025.8|15023.8|15025.8|15023.8|15029.3|15027.3|15021.8|15019.8|239
1617220800000|2021-03-31 20:00:00|15031.7|15026.7|15027.7|15022.7|15049.3|15044.3|15022.4|15017.4|21
1617221100000|2021-03-31 20:05:00|15026.9|15021.9|15025.6|15020.6|15029.8|15024.8|15021.1|15016.1|0
1617221400000|2021-03-31 20:10:00|15024.7|15019.7|15018.3|15013.3|15025.6|15020.6|15015.9|15010.9|0
1617221700000|2021-03-31 20:15:00|15018.2|15013.2|15019.4|15014.4|15019.5|15014.5|15017.5|15012.5|0
1617222000000|2021-03-31 20:20:00|15018.8|15013.8|15019.4|15014.4|15020.8|15015.8|15018.2|15013.2|0
1617222300000|2021-03-31 20:25:00|15019.3|15014.3|15019.7|15014.7|15019.7|15014.7|15018.6|15013.6|0
1617222600000|2021-03-31 20:30:00|15019.6|15014.6|15018.7|15013.7|15020.6|15015.6|15016.4|15011.4|0
1617222900000|2021-03-31 20:35:00|15017.9|15012.9|15025.7|15020.7|15025.7|15020.7|15017.9|15012.9|0
1617223200000|2021-03-31 20:40:00|15024.8|15019.8|15025.8|15020.8|15027.5|15022.5|15023|15018|0
1617223500000|2021-03-31 20:45:00|15026.7|15021.7|15027|15022|15028.1|15023.1|15025.4|15020.4|0
1617223800000|2021-03-31 20:50:00|15026.2|15021.2|15025.4|15020.4|15027|15022|15024.4|15019.4|0
1617224100000|2021-03-31 20:55:00|15026.3|15021.3|15024.6|15019.6|15027.1|15022.1|15023.3|15018.3|0
1617224400000|2021-03-31 21:00:00|15024.3|15019.3|15023.2|15018.2|15024.3|15019.3|15022.5|15017.5|0
1617224700000|2021-03-31 21:05:00|15023|15018|15023.7|15018.7|15023.7|15018.7|15022.3|15017.3|0
1617225000000|2021-03-31 21:10:00|15023.5|15018.5|15024.2|15019.2|15024.2|15019.2|15022.5|15017.5|0
1617225300000|2021-03-31 21:15:00|15024.3|15019.3|15025|15020|15025|15020|15024.3|15019.3|0
1617225600000|2021-03-31 21:20:00|15025.1|15020.1|15024.4|15019.4|15025.3|15020.3|15024.2|15019.2|0
1617225900000|2021-03-31 21:25:00|15023.6|15018.6|15024|15019|15024.3|15019.3|15023.6|15018.6|0
1617226200000|2021-03-31 21:30:00|15023.9|15018.9|15025.6|15020.6|15025.6|15020.6|15023.9|15018.9|0
1617226500000|2021-03-31 21:35:00|15025.4|15020.4|15025.4|15020.4|15026.1|15021.1|15024.8|15019.8|0
1617226800000|2021-03-31 21:40:00|15025.5|15020.5|15024.9|15019.9|15025.6|15020.6|15024.4|15019.4|0
1617227100000|2021-03-31 21:45:00|15025.2|15020.2|15025|15020|15025.2|15020.2|15025|15020|0
1617227400000|2021-03-31 21:50:00|15024.9|15019.9|15026.9|15021.9|15027|15022|15024.7|15019.7|0
1617227700000|2021-03-31 21:55:00|15026.5|15021.5|15026.7|15021.7|15027.2|15022.2|15026.2|15021.2|0
1617228000000|2021-03-31 22:00:00|15029.7|15024.7|15035.7|15030.7|15035.7|15030.7|15029.3|15024.3|0
1617228300000|2021-03-31 22:05:00|15036.6|15031.6|15032.3|15027.3|15036.6|15031.6|15030.6|15025.6|0
1617228600000|2021-03-31 22:10:00|15033.2|15028.2|15035.4|15030.4|15036.2|15031.2|15032.3|15027.3|0
1617228900000|2021-03-31 22:15:00|15038.9|15033.9|15036.7|15031.7|15039.7|15034.7|15036|15031|0
1617229200000|2021-03-31 22:20:00|15037.2|15032.2|15036.7|15031.7|15040.1|15035.1|15035.8|15030.8|0
1617229500000|2021-03-31 22:25:00|15035.8|15030.8|15035.7|15030.7|15035.8|15030.8|15034.8|15029.8|0
1617229800000|2021-03-31 22:30:00|15036.5|15031.5|15034.9|15029.9|15036.7|15031.7|15034.9|15029.9|0
1617230100000|2021-03-31 22:35:00|15035.8|15030.8|15033.5|15028.5|15035.8|15030.8|15032.4|15027.4|0
1617230400000|2021-03-31 22:40:00|15032.6|15027.6|15034.1|15029.1|15034.1|15029.1|15032.4|15027.4|0
1617230700000|2021-03-31 22:45:00|15034|15029|15036.6|15031.6|15036.6|15031.6|15034|15029|0
1617231000000|2021-03-31 22:50:00|15036.2|15031.2|15033.1|15028.1|15036.2|15031.2|15033.1|15028.1|0
1617231300000|2021-03-31 22:55:00|15034|15029|15034.8|15029.8|15034.8|15029.8|15033.1|15028.1|0
1617231600000|2021-03-31 23:00:00|15035.2|15030.2|15029.1|15024.1|15035.7|15030.7|15028.6|15023.6|0
1617231900000|2021-03-31 23:05:00|15029.9|15024.9|15031.6|15026.6|15031.6|15026.6|15027.3|15022.3|0
1617232200000|2021-03-31 23:10:00|15032.5|15027.5|15030.2|15025.2|15032.5|15027.5|15024.1|15019.1|0
1617232500000|2021-03-31 23:15:00|15029.3|15024.3|15036.8|15031.8|15036.8|15031.8|15028.5|15023.5|0
1617232800000|2021-03-31 23:20:00|15036|15031|15035|15030|15037.6|15032.6|15034.6|15029.6|0
1617233100000|2021-03-31 23:25:00|15035.5|15030.5|15035.5|15030.5|15038|15033|15034.6|15029.6|0
1617233400000|2021-03-31 23:30:00|15036.4|15031.4|15037.4|15032.4|15038.1|15033.1|15035.5|15030.5|0
1617233700000|2021-03-31 23:35:00|15037.6|15032.6|15038.8|15033.8|15038.8|15033.8|15036.1|15031.1|0
1617234000000|2021-03-31 23:40:00|15037.9|15032.9|15041.2|15036.2|15042.2|15037.2|15037.9|15032.9|0
1617234300000|2021-03-31 23:45:00|15040.7|15035.7|15038.5|15033.5|15041.6|15036.6|15037.6|15032.6|0
1617234600000|2021-03-31 23:50:00|15037.6|15032.6|15040.8|15035.8|15041.9|15036.9|15037.6|15032.6|0
1617234900000|2021-03-31 23:55:00|15040.6|15035.6|15042.1|15037.1|15042.1|15037.1|15038.7|15033.7|0
1617235200000|2021-04-01 00:00:00|15041.2|15036.2|15039.4|15034.4|15044.7|15039.7|15039.4|15034.4|0
1617235500000|2021-04-01 00:05:00|15038.6|15033.6|15038.7|15033.7|15039.6|15034.6|15032.5|15027.5|0
1617235800000|2021-04-01 00:10:00|15039.6|15034.6|15037.9|15032.9|15039.6|15034.6|15037|15032|0
1617236100000|2021-04-01 00:15:00|15038.7|15033.7|15034.3|15030.3|15040.3|15036.3|15028.8|15024.8|135
1617236400000|2021-04-01 00:20:00|15034.8|15030.8|15033.3|15029.3|15035.3|15031.3|15026.3|15022.3|54
1617236700000|2021-04-01 00:25:00|15032.3|15028.3|15044.3|15040.3|15045.8|15041.8|15032.3|15028.3|101
1617237000000|2021-04-01 00:30:00|15044.8|15040.8|15055.8|15051.8|15056.8|15052.8|15044.3|15040.3|63
1617237300000|2021-04-01 00:35:00|15056.8|15052.8|15061.3|15057.3|15064.8|15060.8|15056.8|15052.8|36
1617237600000|2021-04-01 00:40:00|15061.8|15057.8|15053.8|15049.8|15063.8|15059.8|15051.3|15047.3|76
1617237900000|2021-04-01 00:45:00|15054.3|15050.3|15051.8|15047.8|15055.8|15051.8|15051.8|15047.8|2
1617238200000|2021-04-01 00:50:00|15051.3|15047.3|15047.8|15043.8|15051.3|15047.3|15047.3|15043.3|16
1617238500000|2021-04-01 00:55:00|15048.8|15044.8|15046.8|15042.8|15049.8|15045.8|15045.3|15041.3|13
1617238800000|2021-04-01 01:00:00|15046.3|15042.3|15043.8|15039.8|15048.3|15044.3|15042.8|15038.8|19
1617239100000|2021-04-01 01:05:00|15043.3|15039.3|15042.8|15038.8|15043.3|15039.3|15041.8|15037.8|4
1617239400000|2021-04-01 01:10:00|15043.3|15039.3|15044.8|15040.8|15046.8|15042.8|15040.8|15036.8|64
1617239700000|2021-04-01 01:15:00|15044.3|15040.3|15038.8|15034.8|15045.8|15041.8|15038.8|15034.8|66
1617240000000|2021-04-01 01:20:00|15038.3|15034.3|15040.3|15036.3|15042.3|15038.3|15038.3|15034.3|23
1617240300000|2021-04-01 01:25:00|15040.8|15036.8|15040.8|15036.8|15041.8|15037.8|15038.8|15034.8|42
1617240600000|2021-04-01 01:30:00|15041.3|15037.3|15038.3|15034.3|15041.8|15037.8|15037.8|15033.8|25
1617240900000|2021-04-01 01:35:00|15038.8|15034.8|15038.8|15034.8|15041.3|15037.3|15038.8|15034.8|12
1617241200000|2021-04-01 01:40:00|15039.3|15035.3|15038.3|15034.3|15040.3|15036.3|15037.8|15033.8|14
1617241500000|2021-04-01 01:45:00|15037.8|15033.8|15037.3|15033.3|15038.8|15034.8|15034.8|15030.8|18
1617241800000|2021-04-01 01:50:00|15036.8|15032.8|15036.3|15032.3|15037.3|15033.3|15034.8|15030.8|13
1617242100000|2021-04-01 01:55:00|15036.8|15032.8|15037.8|15033.8|15038.8|15034.8|15036.3|15032.3|55
1617242400000|2021-04-01 02:00:00|15038.3|15034.3|15038.3|15034.3|15040.8|15036.8|15037.8|15033.8|85
1617242700000|2021-04-01 02:05:00|15038.8|15034.8|15040.3|15036.3|15042.3|15038.3|15038.8|15034.8|28
1617243000000|2021-04-01 02:10:00|15040.8|15036.8|15040.3|15036.3|15041.8|15037.8|15037.8|15033.8|87
1617243300000|2021-04-01 02:15:00|15040.8|15036.8|15038.3|15034.3|15042.3|15038.3|15037.3|15033.3|6
1617243600000|2021-04-01 02:20:00|15038.8|15034.8|15037.3|15033.3|15039.8|15035.8|15037.3|15033.3|8
1617243900000|2021-04-01 02:25:00|15037.8|15033.8|15032.8|15028.8|15040.3|15036.3|15032.8|15028.8|15
1617244200000|2021-04-01 02:30:00|15032.3|15028.3|15032.3|15028.3|15035.3|15031.3|15031.8|15027.8|9
1617244500000|2021-04-01 02:35:00|15031.8|15027.8|15027.3|15023.3|15034.8|15030.8|15026.3|15022.3|18
1617244800000|2021-04-01 02:40:00|15027.8|15023.8|15029.3|15025.3|15029.8|15025.8|15026.3|15022.3|14
1617245100000|2021-04-01 02:45:00|15029.8|15025.8|15028.8|15024.8|15030.8|15026.8|15028.3|15024.3|18
1617245400000|2021-04-01 02:50:00|15028.3|15024.3|15024.3|15020.3|15029.3|15025.3|15021.8|15017.8|32
1617245700000|2021-04-01 02:55:00|15023.8|15019.8|15022.8|15018.8|15024.8|15020.8|15018.3|15014.3|43
1617246000000|2021-04-01 03:00:00|15023.3|15019.3|15021.8|15017.8|15024.3|15020.3|15021.3|15017.3|11
1617246300000|2021-04-01 03:05:00|15022.3|15018.3|15021.3|15017.3|15022.8|15018.8|15019.8|15015.8|4
1617246600000|2021-04-01 03:10:00|15021.8|15017.8|15018.3|15014.3|15021.8|15017.8|15017.3|15013.3|16
1617246900000|2021-04-01 03:15:00|15018.8|15014.8|15021.3|15017.3|15021.8|15017.8|15017.8|15013.8|13
1617247200000|2021-04-01 03:20:00|15020.8|15016.8|15027.3|15023.3|15027.8|15023.8|15020.8|15016.8|38
1617247500000|2021-04-01 03:25:00|15026.8|15022.8|15026.8|15022.8|15027.8|15023.8|15025.8|15021.8|5
1617247800000|2021-04-01 03:30:00|15027.3|15023.3|15023.3|15019.3|15028.8|15024.8|15023.3|15019.3|6
1617248100000|2021-04-01 03:35:00|15022.8|15018.8|15024.8|15020.8|15026.3|15022.3|15020.3|15016.3|25
1617248400000|2021-04-01 03:40:00|15025.3|15021.3|15024.3|15020.3|15026.3|15022.3|15020.3|15016.3|5
1617248700000|2021-04-01 03:45:00|15023.8|15019.8|15024.3|15020.3|15024.3|15020.3|15021.8|15017.8|3
1617249000000|2021-04-01 03:50:00|15024.8|15020.8|15026.3|15022.3|15026.3|15022.3|15022.3|15018.3|4
1617249300000|2021-04-01 03:55:00|15025.8|15021.8|15025.8|15021.8|15027.3|15023.3|15025.8|15021.8|4
1617249600000|2021-04-01 04:00:00|15025.3|15021.3|15025.8|15021.8|15027.3|15023.3|15023.8|15019.8|6
1617249900000|2021-04-01 04:05:00|15026.3|15022.3|15025.8|15021.8|15028.3|15024.3|15024.8|15020.8|1
1617250200000|2021-04-01 04:10:00|15026.3|15022.3|15026.3|15022.3|15026.8|15022.8|15024.3|15020.3|1
1617250500000|2021-04-01 04:15:00|15026.8|15022.8|15025.3|15021.3|15027.8|15023.8|15025.3|15021.3|5
1617250800000|2021-04-01 04:20:00|15025.8|15021.8|15028.3|15024.3|15028.3|15024.3|15025.8|15021.8|3
1617251100000|2021-04-01 04:25:00|15027.8|15023.8|15027.8|15023.8|15028.8|15024.8|15026.3|15022.3|2
1617251400000|2021-04-01 04:30:00|15028.3|15024.3|15030.3|15026.3|15030.3|15026.3|15027.8|15023.8|5
1617251700000|2021-04-01 04:35:00|15029.3|15025.3|15030.8|15026.8|15031.8|15027.8|15028.3|15024.3|14
1617252000000|2021-04-01 04:40:00|15031.3|15027.3|15028.8|15024.8|15031.8|15027.8|15028.3|15024.3|1
1617252300000|2021-04-01 04:45:00|15029.3|15025.3|15026.3|15022.3|15031.8|15027.8|15025.8|15021.8|13
1617252600000|2021-04-01 04:50:00|15025.8|15021.8|15024.8|15020.8|15026.8|15022.8|15022.3|15018.3|4
1617252900000|2021-04-01 04:55:00|15025.3|15021.3|15030.3|15026.3|15030.3|15026.3|15023.8|15019.8|6
1617253200000|2021-04-01 05:00:00|15029.8|15025.8|15028.3|15024.3|15030.3|15026.3|15025.8|15021.8|7
1617253500000|2021-04-01 05:05:00|15028.8|15024.8|15027.3|15023.3|15029.3|15025.3|15026.8|15022.8|6
1617253800000|2021-04-01 05:10:00|15027.8|15023.8|15025.8|15021.8|15030.3|15026.3|15024.3|15020.3|32
1617254100000|2021-04-01 05:15:00|15026.3|15022.3|15029.3|15025.3|15029.3|15025.3|15025.8|15021.8|5
1617254400000|2021-04-01 05:20:00|15028.8|15024.8|15030.8|15026.8|15032.3|15028.3|15028.8|15024.8|14
1617254700000|2021-04-01 05:25:00|15030.3|15026.3|15032.3|15028.3|15032.3|15028.3|15028.8|15024.8|19
1617255000000|2021-04-01 05:30:00|15031.8|15027.8|15029.3|15025.3|15031.8|15027.8|15025.3|15021.3|34
1617255300000|2021-04-01 05:35:00|15028.8|15024.8|15033.8|15029.8|15033.8|15029.8|15027.8|15023.8|23
1617255600000|2021-04-01 05:40:00|15032.8|15028.8|15034.3|15030.3|15035.3|15031.3|15032.8|15028.8|26
1617255900000|2021-04-01 05:45:00|15033.8|15029.8|15032.8|15028.8|15033.8|15029.8|15031.3|15027.3|22
1617256200000|2021-04-01 05:50:00|15033.3|15029.3|15029.3|15025.3|15034.3|15030.3|15028.3|15024.3|30
1617256500000|2021-04-01 05:55:00|15028.8|15024.8|15026.3|15022.3|15028.8|15024.8|15025.8|15021.8|36
1617256800000|2021-04-01 06:00:00|15025.3|15023.3|15036.8|15034.8|15036.8|15034.8|15022.3|15020.3|214
1617257100000|2021-04-01 06:05:00|15036.3|15034.3|15028.3|15026.3|15038.3|15036.3|15027.8|15025.8|167
1617257400000|2021-04-01 06:10:00|15027.8|15025.8|15030.3|15028.3|15030.8|15028.8|15025.3|15023.3|208
1617257700000|2021-04-01 06:15:00|15030.8|15028.8|15037.8|15035.8|15038.8|15036.8|15029.3|15027.3|137
1617258000000|2021-04-01 06:20:00|15037.3|15035.3|15040.8|15038.8|15043.3|15041.3|15037.3|15035.3|121
1617258300000|2021-04-01 06:25:00|15040.3|15038.3|15037.8|15035.8|15040.3|15038.3|15036.8|15034.8|79
1617258600000|2021-04-01 06:30:00|15038.3|15036.3|15039.8|15037.8|15039.8|15037.8|15037.8|15035.8|51
1617258900000|2021-04-01 06:35:00|15039.3|15037.3|15044.3|15042.3|15048.8|15046.8|15039.3|15037.3|145
1617259200000|2021-04-01 06:40:00|15043.8|15041.8|15047.3|15045.3|15051.3|15049.3|15043.8|15041.8|164
1617259500000|2021-04-01 06:45:00|15046.8|15044.8|15050.3|15048.3|15051.8|15049.8|15046.8|15044.8|42
1617259800000|2021-04-01 06:50:00|15049.8|15047.8|15058.3|15056.3|15058.3|15056.3|15049.8|15047.8|186
1617260100000|2021-04-01 06:55:00|15058.8|15056.8|15060.8|15058.8|15062.8|15060.8|15055.8|15053.8|185
1617260400000|2021-04-01 07:00:00|15060.4|15059.2|15049.4|15048.2|15066.4|15065.2|15031.4|15030.2|1987
1617260700000|2021-04-01 07:05:00|15048.4|15047.2|15041.9|15040.7|15049.9|15048.7|15035.4|15034.2|873
1617261000000|2021-04-01 07:10:00|15041.4|15040.2|15036.9|15035.7|15045.4|15044.2|15033.4|15032.2|704
1617261300000|2021-04-01 07:15:00|15037.4|15036.2|15034.4|15033.2|15041.9|15040.7|15030.9|15029.7|642
1617261600000|2021-04-01 07:20:00|15034.9|15033.7|15045.9|15044.7|15051.4|15050.2|15032.9|15031.7|530
1617261900000|2021-04-01 07:25:00|15046.4|15045.2|15054.4|15053.2|15059.4|15058.2|15042.4|15041.2|608
1617262200000|2021-04-01 07:30:00|15054.9|15053.7|15078.4|15077.2|15080.4|15079.2|15051.9|15050.7|960
1617262500000|2021-04-01 07:35:00|15077.9|15076.7|15076.4|15075.2|15080.4|15079.2|15071.9|15070.7|552
1617262800000|2021-04-01 07:40:00|15076.9|15075.7|15087.4|15086.2|15088.9|15087.7|15076.9|15075.7|597
1617263100000|2021-04-01 07:45:00|15087.9|15086.7|15092.4|15091.2|15098.9|15097.7|15080.9|15079.7|720
1617263400000|2021-04-01 07:50:00|15092.9|15091.7|15095.9|15094.7|15099.4|15098.2|15087.4|15086.2|482
1617263700000|2021-04-01 07:55:00|15096.4|15095.2|15093.4|15092.2|15103.4|15102.2|15090.4|15089.2|789
1617264000000|2021-04-01 08:00:00|15092.9|15091.7|15086.2|15085|15095.1|15093.9|15080.7|15079.5|796
1617264300000|2021-04-01 08:05:00|15086.7|15085.5|15088.7|15087.5|15092.7|15091.5|15079.7|15078.5|509
1617264600000|2021-04-01 08:10:00|15088.2|15087|15092.7|15091.5|15093.2|15092|15085.7|15084.5|272
1617264900000|2021-04-01 08:15:00|15092.2|15091|15090.7|15089.5|15097.2|15096|15086.7|15085.5|268
1617265200000|2021-04-01 08:20:00|15090.2|15089|15096.2|15095|15097.7|15096.5|15089.7|15088.5|320
1617265500000|2021-04-01 08:25:00|15096.7|15095.5|15091.2|15090|15096.7|15095.5|15088.2|15087|285
1617265800000|2021-04-01 08:30:00|15090.7|15089.5|15098.2|15097|15100.7|15099.5|15090.7|15089.5|228
1617266100000|2021-04-01 08:35:00|15097.7|15096.5|15093.2|15092|15099.7|15098.5|15088.2|15087|274
1617266400000|2021-04-01 08:40:00|15092.7|15091.5|15092.7|15091.5|15097.7|15096.5|15090.7|15089.5|319
1617266700000|2021-04-01 08:45:00|15092.2|15091|15092.2|15091|15094.7|15093.5|15089.2|15088|136
1617267000000|2021-04-01 08:50:00|15091.7|15090.5|15088.7|15087.5|15092.7|15091.5|15088.7|15087.5|198
1617267300000|2021-04-01 08:55:00|15089.2|15088|15090.7|15089.5|15093.7|15092.5|15088.7|15087.5|184
1617267600000|2021-04-01 09:00:00|15090.2|15089|15087.2|15086|15091.7|15090.5|15083.7|15082.5|267
1617267900000|2021-04-01 09:05:00|15086.7|15085.5|15083.7|15082.5|15090.2|15089|15082.7|15081.5|225
1617268200000|2021-04-01 09:10:00|15084.2|15083|15067.7|15066.5|15085.7|15084.5|15066.7|15065.5|467
1617268500000|2021-04-01 09:15:00|15067.2|15066|15068.2|15067|15072.2|15071|15062.7|15061.5|640
1617268800000|2021-04-01 09:20:00|15067.7|15066.5|15069.7|15068.5|15075.7|15074.5|15067.7|15066.5|329
1617269100000|2021-04-01 09:25:00|15069.2|15068|15065.2|15064|15072.7|15071.5|15064.2|15063|245
1617269400000|2021-04-01 09:30:00|15064.7|15063.5|15064.7|15063.5|15067.7|15066.5|15062.7|15061.5|208
1617269700000|2021-04-01 09:35:00|15065.7|15064.5|15072.2|15071|15072.2|15071|15062.7|15061.5|305
1617270000000|2021-04-01 09:40:00|15071.7|15070.5|15072.2|15071|15076.7|15075.5|15070.7|15069.5|184
1617270300000|2021-04-01 09:45:00|15071.7|15070.5|15066.7|15065.5|15074.7|15073.5|15065.7|15064.5|228
1617270600000|2021-04-01 09:50:00|15066.2|15065|15071.7|15070.5|15071.7|15070.5|15064.7|15063.5|402
1617270900000|2021-04-01 09:55:00|15072.2|15071|15074.7|15073.5|15077.7|15076.5|15066.7|15065.5|372
1617271200000|2021-04-01 10:00:00|15075.2|15074|15061.7|15060.5|15075.7|15074.5|15058.2|15057|315
1617271500000|2021-04-01 10:05:00|15062.2|15061|15049.7|15048.5|15062.2|15061|15049.7|15048.5|573
1617271800000|2021-04-01 10:10:00|15050.2|15049|15051.2|15050|15053.7|15052.5|15046.7|15045.5|321
1617272100000|2021-04-01 10:15:00|15050.7|15049.5|15054.7|15053.5|15056.7|15055.5|15050.7|15049.5|384
1617272400000|2021-04-01 10:20:00|15054.2|15053|15061.7|15060.5|15062.7|15061.5|15050.7|15049.5|375
1617272700000|2021-04-01 10:25:00|15062.2|15061|15049.7|15048.5|15063.2|15062|15049.7|15048.5|192
1617273000000|2021-04-01 10:30:00|15049.2|15048|15037.7|15036.5|15050.7|15049.5|15037.7|15036.5|375
1617273300000|2021-04-01 10:35:00|15038.2|15037|15045.7|15044.5|15046.7|15045.5|15037.7|15036.5|340
1617273600000|2021-04-01 10:40:00|15044.7|15043.5|15050.7|15049.5|15052.2|15051|15042.7|15041.5|235
1617273900000|2021-04-01 10:45:00|15050.2|15049|15051.2|15050|15055.2|15054|15047.7|15046.5|127
1617274200000|2021-04-01 10:50:00|15050.7|15049.5|15049.7|15048.5|15051.7|15050.5|15043.7|15042.5|191
1617274500000|2021-04-01 10:55:00|15049.2|15048|15047.2|15046|15049.7|15048.5|15046.2|15045|153
1617274800000|2021-04-01 11:00:00|15046.7|15045.5|15061.7|15060.5|15061.7|15060.5|15046.7|15045.5|448
1617275100000|2021-04-01 11:05:00|15061.2|15060|15062.7|15061.5|15068.2|15067|15060.7|15059.5|275
1617275400000|2021-04-01 11:10:00|15061.7|15060.5|15059.7|15058.5|15064.7|15063.5|15058.7|15057.5|355
1617275700000|2021-04-01 11:15:00|15059.2|15058|15061.7|15060.5|15061.7|15060.5|15055.7|15054.5|183
1617276000000|2021-04-01 11:20:00|15061.2|15060|15055.2|15054|15062.2|15061|15054.2|15053|131
1617276300000|2021-04-01 11:25:00|15055.7|15054.5|15061.7|15060.5|15061.7|15060.5|15054.7|15053.5|131
1617276600000|2021-04-01 11:30:00|15061.2|15060|15059.7|15058.5|15061.2|15060|15056.7|15055.5|128
1617276900000|2021-04-01 11:35:00|15060.2|15059|15066.7|15065.5|15067.7|15066.5|15059.7|15058.5|276
1617277200000|2021-04-01 11:40:00|15066.4|15065.2|15070.9|15069.7|15073.4|15072.2|15065.9|15064.7|210
1617277500000|2021-04-01 11:45:00|15071.4|15070.2|15073.4|15072.2|15077.4|15076.2|15070.9|15069.7|130
1617277800000|2021-04-01 11:50:00|15072.9|15071.7|15071.9|15070.7|15073.9|15072.7|15068.4|15067.2|118
1617278100000|2021-04-01 11:55:00|15072.4|15071.2|15073.4|15072.2|15074.9|15073.7|15070.4|15069.2|124
1617278400000|2021-04-01 12:00:00|15073.9|15072.7|15072.4|15071.2|15074.9|15073.7|15071.4|15070.2|110
1617278700000|2021-04-01 12:05:00|15071.9|15070.7|15074.4|15073.2|15074.4|15073.2|15071.4|15070.2|145
1617279000000|2021-04-01 12:10:00|15073.9|15072.7|15072.4|15071.2|15074.4|15073.2|15071.4|15070.2|62
1617279300000|2021-04-01 12:15:00|15071.9|15070.7|15076.4|15075.2|15077.9|15076.7|15071.4|15070.2|181
1617279600000|2021-04-01 12:20:00|15076.9|15075.7|15083.4|15082.2|15085.4|15084.2|15076.9|15075.7|218
1617279900000|2021-04-01 12:25:00|15083.9|15082.7|15080.9|15079.7|15085.4|15084.2|15078.4|15077.2|193
1617280200000|2021-04-01 12:30:00|15080.4|15079.2|15084.4|15083.2|15086.9|15085.7|15078.4|15077.2|463
1617280500000|2021-04-01 12:35:00|15084.9|15083.7|15086.4|15085.2|15087.4|15086.2|15083.4|15082.2|169
1617280800000|2021-04-01 12:40:00|15085.9|15084.7|15092.9|15091.7|15094.4|15093.2|15084.9|15083.7|261
1617281100000|2021-04-01 12:45:00|15093.4|15092.2|15102.4|15101.2|15102.4|15101.2|15092.9|15091.7|366
1617281400000|2021-04-01 12:50:00|15101.9|15100.7|15096.4|15095.2|15103.9|15102.7|15095.4|15094.2|449
1617281700000|2021-04-01 12:55:00|15095.9|15094.7|15093.4|15092.2|15095.9|15094.7|15091.4|15090.2|205
1617282000000|2021-04-01 13:00:00|15092.9|15091.7|15093.4|15092.2|15095.4|15094.2|15090.4|15089.2|220
1617282300000|2021-04-01 13:05:00|15093.9|15092.7|15086.4|15085.2|15094.4|15093.2|15085.4|15084.2|230
1617282600000|2021-04-01 13:10:00|15085.9|15084.7|15081.9|15080.7|15088.4|15087.2|15081.4|15080.2|340
1617282900000|2021-04-01 13:15:00|15082.4|15081.2|15081.9|15080.7|15083.4|15082.2|15076.9|15075.7|217
1617283200000|2021-04-01 13:20:00|15081.4|15080.2|15081.4|15080.2|15083.9|15082.7|15080.9|15079.7|122
1617283500000|2021-04-01 13:25:00|15080.9|15079.7|15085.4|15084.2|15086.4|15085.2|15079.4|15078.2|184
1617283800000|2021-04-01 13:30:00|15085.9|15084.7|15089.4|15088.2|15089.4|15088.2|15076.9|15075.7|609
1617284100000|2021-04-01 13:35:00|15089.9|15088.7|15094.4|15093.2|15095.9|15094.7|15085.4|15084.2|474
1617284400000|2021-04-01 13:40:00|15093.9|15092.7|15090.4|15089.2|15095.4|15094.2|15087.4|15086.2|424
1617284700000|2021-04-01 13:45:00|15089.9|15088.7|15081.9|15080.7|15093.4|15092.2|15080.9|15079.7|322
1617285000000|2021-04-01 13:50:00|15081.4|15080.2|15085.4|15084.2|15087.4|15086.2|15080.4|15079.2|302
1617285300000|2021-04-01 13:55:00|15084.9|15083.7|15085.9|15084.7|15085.9|15084.7|15077.4|15076.2|245
1617285600000|2021-04-01 14:00:00|15088.9|15087.7|15088.4|15087.2|15092.4|15091.2|15081.4|15080.2|502
1617285900000|2021-04-01 14:05:00|15089.4|15088.2|15096.4|15095.2|15096.4|15095.2|15087.9|15086.7|328
1617286200000|2021-04-01 14:10:00|15096.1|15094.9|15099.1|15097.9|15100.1|15098.9|15093.1|15091.9|343
1617286500000|2021-04-01 14:15:00|15099.6|15098.4|15102.1|15100.9|15103.1|15101.9|15094.1|15092.9|302
1617286800000|2021-04-01 14:20:00|15101.6|15100.4|15099.1|15097.9|15103.1|15101.9|15095.1|15093.9|440
1617287100000|2021-04-01 14:25:00|15098.6|15097.4|15104.1|15102.9|15111.1|15109.9|15098.1|15096.9|461
1617287400000|2021-04-01 14:30:00|15103.6|15102.4|15100.1|15098.9|15105.6|15104.4|15098.1|15096.9|370
1617287700000|2021-04-01 14:35:00|15100.6|15099.4|15097.6|15096.4|15105.1|15103.9|15097.1|15095.9|219
1617288000000|2021-04-01 14:40:00|15098.1|15096.9|15106.1|15104.9|15108.1|15106.9|15096.1|15094.9|419
1617288300000|2021-04-01 14:45:00|15105.6|15104.4|15103.1|15101.9|15107.1|15105.9|15102.1|15100.9|220
1617288600000|2021-04-01 14:50:00|15102.6|15101.4|15085.6|15084.4|15105.1|15103.9|15085.1|15083.9|492
1617288900000|2021-04-01 14:55:00|15085.1|15083.9|15101.1|15099.9|15101.1|15099.9|15084.6|15083.4|425
1617289200000|2021-04-01 15:00:00|15100.1|15098.9|15099.6|15098.4|15102.1|15100.9|15097.1|15095.9|458
1617289500000|2021-04-01 15:05:00|15100.1|15098.9|15099.6|15098.4|15103.1|15101.9|15098.1|15096.9|265
1617289800000|2021-04-01 15:10:00|15099.1|15097.9|15098.1|15096.9|15105.1|15103.9|15097.6|15096.4|303
1617290100000|2021-04-01 15:15:00|15098.6|15097.4|15103.1|15101.9|15104.1|15102.9|15096.6|15095.4|397
1617290400000|2021-04-01 15:20:00|15102.1|15100.9|15106.1|15104.9|15107.1|15105.9|15099.1|15097.9|386
1617290700000|2021-04-01 15:25:00|15105.6|15104.4|15102.1|15100.9|15105.6|15104.4|15098.6|15097.4|963
1617291000000|2021-04-01 15:30:00|15102.5|15100.5|15105|15103|15108.5|15106.5|15100.5|15098.5|999
1617291300000|2021-04-01 15:35:00|15106|15104|15109.5|15107.5|15116|15114|15104.5|15102.5|724
1617291600000|2021-04-01 15:40:00|15109|15107|15109.5|15107.5|15110.5|15108.5|15106.5|15104.5|175
1617291900000|2021-04-01 15:45:00|15109|15107|15108.5|15106.5|15110.5|15108.5|15103.5|15101.5|159
1617292200000|2021-04-01 15:50:00|15109|15107|15109.5|15107.5|15111.5|15109.5|15108.5|15106.5|127
1617292500000|2021-04-01 15:55:00|15110|15108|15113.5|15111.5|15115.5|15113.5|15110|15108|133
1617292800000|2021-04-01 16:00:00|15113|15111|15120.5|15118.5|15121|15119|15112.5|15110.5|166
1617293100000|2021-04-01 16:05:00|15121|15119|15123.5|15121.5|15128.5|15126.5|15121|15119|239
1617293400000|2021-04-01 16:10:00|15123|15121|15121.5|15119.5|15124.5|15122.5|15120.5|15118.5|164
1617293700000|2021-04-01 16:15:00|15122|15120|15125|15123|15126.5|15124.5|15122|15120|102
1617294000000|2021-04-01 16:20:00|15124.5|15122.5|15127.5|15125.5|15127.5|15125.5|15124.5|15122.5|75
1617294300000|2021-04-01 16:25:00|15127|15125|15125.5|15123.5|15127.5|15125.5|15125.5|15123.5|50
1617294600000|2021-04-01 16:30:00|15125|15123|15126.5|15124.5|15128.5|15126.5|15123.5|15121.5|103
1617294900000|2021-04-01 16:35:00|15127|15125|15123.5|15121.5|15127|15125|15122|15120|62
1617295200000|2021-04-01 16:40:00|15124|15122|15120|15118|15124.5|15122.5|15118.5|15116.5|111
1617295500000|2021-04-01 16:45:00|15120.5|15118.5|15125|15123|15126|15124|15120.5|15118.5|34
1617295800000|2021-04-01 16:50:00|15125.5|15123.5|15123.5|15121.5|15125.5|15123.5|15121.5|15119.5|32
1617296100000|2021-04-01 16:55:00|15124|15122|15121.5|15119.5|15126.5|15124.5|15121.5|15119.5|33
1617296400000|2021-04-01 17:00:00|15122|15120|15121.5|15119.5|15124|15122|15121|15119|42
1617296700000|2021-04-01 17:05:00|15121|15119|15120.5|15118.5|15121.5|15119.5|15119.5|15117.5|49
1617297000000|2021-04-01 17:10:00|15120|15118|15120.5|15118.5|15120.5|15118.5|15118.5|15116.5|32
1617297300000|2021-04-01 17:15:00|15121|15119|15115.5|15113.5|15121|15119|15114|15112|67
1617297600000|2021-04-01 17:20:00|15116|15114|15125.5|15123.5|15125.5|15123.5|15116|15114|73
1617297900000|2021-04-01 17:25:00|15126|15124|15119.5|15117.5|15126.5|15124.5|15119|15117|73
1617298200000|2021-04-01 17:30:00|15118.5|15116.5|15123.5|15121.5|15124|15122|15118.5|15116.5|76
1617298500000|2021-04-01 17:35:00|15123|15121|15121.5|15119.5|15125|15123|15121|15119|20
1617298800000|2021-04-01 17:40:00|15121|15119|15123|15121|15123.5|15121.5|15120.5|15118.5|39
1617299100000|2021-04-01 17:45:00|15123.5|15121.5|15120.5|15118.5|15123.5|15121.5|15119.5|15117.5|35
1617299400000|2021-04-01 17:50:00|15121|15119|15121.5|15119.5|15122.5|15120.5|15120|15118|31
1617299700000|2021-04-01 17:55:00|15122|15120|15120.5|15118.5|15122|15120|15120.5|15118.5|9
1617300000000|2021-04-01 18:00:00|15121|15119|15121.5|15119.5|15121.5|15119.5|15120|15118|12
1617300300000|2021-04-01 18:05:00|15121|15119|15121.5|15119.5|15122.5|15120.5|15121|15119|17
1617300600000|2021-04-01 18:10:00|15121|15119|15121.5|15119.5|15124|15122|15120|15118|34
1617300900000|2021-04-01 18:15:00|15121|15119|15122.5|15120.5|15122.5|15120.5|15120.5|15118.5|37
1617301200000|2021-04-01 18:20:00|15122|15120|15127.5|15125.5|15128|15126|15121.5|15119.5|44
1617301500000|2021-04-01 18:25:00|15127|15125|15125|15123|15128|15126|15122.5|15120.5|37
1617301800000|2021-04-01 18:30:00|15125.5|15123.5|15124.5|15122.5|15125.5|15123.5|15123.5|15121.5|18
1617302100000|2021-04-01 18:35:00|15124|15122|15127.5|15125.5|15128|15126|15123.5|15121.5|26
1617302400000|2021-04-01 18:40:00|15126.5|15124.5|15130|15128|15131.5|15129.5|15124.5|15122.5|65
1617302700000|2021-04-01 18:45:00|15130.5|15128.5|15130|15128|15131|15129|15126.5|15124.5|32
1617303000000|2021-04-01 18:50:00|15129.5|15127.5|15131.5|15129.5|15133|15131|15129|15127|46
1617303300000|2021-04-01 18:55:00|15132|15130|15135.5|15133.5|15136.5|15134.5|15130.5|15128.5|75
1617303600000|2021-04-01 19:00:00|15135|15133|15133.5|15131.5|15136|15134|15131.5|15129.5|81
1617303900000|2021-04-01 19:05:00|15133|15131|15135|15133|15136|15134|15129.5|15127.5|67
1617304200000|2021-04-01 19:10:00|15135.5|15133.5|15132.5|15130.5|15136.5|15134.5|15131.5|15129.5|45
1617304500000|2021-04-01 19:15:00|15132|15130|15133|15131|15136|15134|15127.5|15125.5|77
1617304800000|2021-04-01 19:20:00|15133.5|15131.5|15132.5|15130.5|15134|15132|15130.5|15128.5|29
1617305100000|2021-04-01 19:25:00|15133|15131|15139.5|15137.5|15141|15139|15132.5|15130.5|119
1617305400000|2021-04-01 19:30:00|15140|15138|15150.5|15148.5|15150.5|15148.5|15138|15136|147
1617305700000|2021-04-01 19:35:00|15150|15148|15144|15142|15153.5|15151.5|15143.5|15141.5|119
1617306000000|2021-04-01 19:40:00|15144.5|15142.5|15141.5|15139.5|15145.5|15143.5|15137.5|15135.5|161
1617306300000|2021-04-01 19:45:00|15142|15140|15151|15149|15152.5|15150.5|15141.5|15139.5|165
1617306600000|2021-04-01 19:50:00|15151.5|15149.5|15165.5|15163.5|15166|15164|15148|15146|241
1617306900000|2021-04-01 19:55:00|15164.5|15162.5|15176.5|15174.5|15198.5|15196.5|15161|15159|634
1617307200000|2021-04-01 20:00:00|15175.6|15171.5|15182.6|15177.6|15186.8|15181.8|15175.6|15170.6|24
1617307500000|2021-04-01 20:05:00|15183.4|15178.4|15181.9|15176.9|15184.3|15179.3|15180.9|15175.9|0
1617307800000|2021-04-01 20:10:00|15181.3|15176.3|15189.9|15184.9|15190.6|15185.6|15181.3|15176.3|0
1617308100000|2021-04-01 20:15:00|15190.2|15185.2|15183.5|15178.5|15190.9|15185.9|15182.8|15177.8|0
1617308400000|2021-04-01 20:20:00|15183.4|15178.4|15185.4|15180.4|15186.4|15181.4|15183.4|15178.4|0
1617308700000|2021-04-01 20:25:00|15185.3|15180.3|15184.3|15179.3|15185.7|15180.7|15184.3|15179.3|0
1617309000000|2021-04-01 20:30:00|15185.8|15180.8|15187.8|15182.8|15189.2|15184.2|15184.9|15179.9|0
1617309300000|2021-04-01 20:35:00|15187|15182|15185.9|15180.9|15187.8|15182.8|15185.9|15180.9|0
1617309600000|2021-04-01 20:40:00|15186.8|15181.8|15190.2|15185.2|15190.2|15185.2|15186.1|15181.1|0
1617309900000|2021-04-01 20:45:00|15191.1|15186.1|15188.6|15183.6|15191.1|15186.1|15187.6|15182.6|0
1617310200000|2021-04-01 20:50:00|15187.8|15182.8|15188.2|15183.2|15188.8|15183.8|15187.1|15182.1|0
1617310500000|2021-04-01 20:55:00|15187.4|15182.4|15188.5|15183.5|15192.6|15187.6|15187.4|15182.4|0
1617310800000|2021-04-01 21:00:00|15188.3|15183.3|15188.1|15183.1|15188.3|15183.3|15188|15183|0
1617311100000|2021-04-01 21:05:00|15188.2|15183.2|15188.4|15183.4|15188.5|15183.5|15188.2|15183.2|0
1617311400000|2021-04-01 21:10:00|15188.5|15183.5|15188.3|15183.3|15188.5|15183.5|15188.3|15183.3|0
1617311700000|2021-04-01 21:15:00|15188.2|15183.2|15188|15183|15188.3|15183.3|15188|15183|0
1617312000000|2021-04-01 21:20:00|15187.9|15182.9|15187.8|15182.8|15187.9|15182.9|15187.8|15182.8|0
1617312300000|2021-04-01 21:25:00|15187.5|15182.5|15187.4|15182.4|15187.5|15182.5|15187.4|15182.4|0
1617312900000|2021-04-01 21:35:00|15187.3|15182.3|15187.4|15182.4|15187.4|15182.4|15187.3|15182.3|0
1617313500000|2021-04-01 21:45:00|15187.7|15182.7|15188|15183|15188|15183|15187.7|15182.7|0
1617314100000|2021-04-01 21:55:00|15187.7|15182.7|15187.6|15182.6|15187.7|15182.7|15187.6|15182.6|0
1617314400000|2021-04-01 22:00:00|15189.5|15184.5|15188.9|15183.9|15190.4|15185.4|15182.3|15177.3|0
1617314700000|2021-04-01 22:05:00|15188.1|15183.1|15182.4|15177.4|15188.9|15183.9|15182.4|15177.4|0
1617315000000|2021-04-01 22:10:00|15181.6|15176.6|15181.2|15176.2|15183.2|15178.2|15181|15176|0
1617315300000|2021-04-01 22:15:00|15180.3|15175.3|15183|15178|15183|15178|15180.3|15175.3|0
1617315600000|2021-04-01 22:20:00|15183.8|15178.8|15181.2|15176.2|15186.4|15181.4|15181.2|15176.2|0
1617315900000|2021-04-01 22:25:00|15181.6|15176.6|15184.6|15179.6|15184.6|15179.6|15181.2|15176.2|0
1617316200000|2021-04-01 22:30:00|15185.5|15180.5|15187.1|15182.1|15188.8|15183.8|15184.6|15179.6|0
1617316500000|2021-04-01 22:35:00|15187.9|15182.9|15187|15182|15187.9|15182.9|15186.2|15181.2|0
1617316800000|2021-04-01 22:40:00|15186.9|15181.9|15186.9|15181.9|15187.3|15182.3|15186|15181|0
1617317100000|2021-04-01 22:45:00|15186.8|15181.8|15187.5|15182.5|15187.7|15182.7|15186.8|15181.8|0
1617317400000|2021-04-01 22:50:00|15186.7|15181.7|15187.3|15182.3|15188.4|15183.4|15186.7|15181.7|0
1617317700000|2021-04-01 22:55:00|15188.1|15183.1|15188.1|15183.1|15188.2|15183.2|15188.1|15183.1|0
1617318000000|2021-04-01 23:00:00|15188.2|15183.2|15195.7|15190.7|15196.9|15191.9|15187.3|15182.3|0
1617318300000|2021-04-01 23:05:00|15195.6|15190.6|15193|15188|15195.6|15190.6|15192.2|15187.2|0
1617318600000|2021-04-01 23:10:00|15192.2|15187.2|15193|15188|15193.8|15188.8|15191.3|15186.3|0
1617318900000|2021-04-01 23:15:00|15193.4|15188.4|15192.1|15187.1|15193.8|15188.8|15192.1|15187.1|0
1617319200000|2021-04-01 23:20:00|15191.3|15186.3|15192.5|15187.5|15193|15188|15191.2|15186.2|0
1617319500000|2021-04-01 23:25:00|15193|15188|15192|15187|15193|15188|15192|15187|0
1617319800000|2021-04-01 23:30:00|15192.8|15187.8|15191.9|15186.9|15193.6|15188.6|15191.9|15186.9|0
1617320100000|2021-04-01 23:35:00|15191.1|15186.1|15194.7|15189.7|15195.2|15190.2|15191|15186|0
1617320400000|2021-04-01 23:40:00|15194.3|15189.3|15194.3|15189.3|15195.2|15190.2|15193.4|15188.4|0
1617320700000|2021-04-01 23:45:00|15195.2|15190.2|15193.4|15188.4|15195.2|15190.2|15193.4|15188.4|0
1617321000000|2021-04-01 23:50:00|15194.3|15189.3|15194.3|15189.3|15195.1|15190.1|15193.4|15188.4|0
1617321300000|2021-04-01 23:55:00|15195.1|15190.1|15194.3|15189.3|15195.1|15190.1|15194.3|15189.3|0
1617321600000|2021-04-02 00:00:00|15193.8|15188.8|15193.5|15188.5|15195.1|15190.1|15192.6|15187.6|0
1617321900000|2021-04-02 00:05:00|15193.9|15188.9|15195|15190|15195.1|15190.1|15193.5|15188.5|0
1617322200000|2021-04-02 00:10:00|15194.2|15189.2|15193.4|15188.4|15195|15190|15192.6|15187.6|0
1617322500000|2021-04-02 00:15:00|15193.1|15188.1|15192.2|15187.2|15194|15189|15192.2|15187.2|0
1617322800000|2021-04-02 00:20:00|15191.4|15186.4|15192.2|15187.2|15193|15188|15189.4|15184.4|0
1617323100000|2021-04-02 00:25:00|15191.3|15186.3|15194.1|15189.1|15194.2|15189.2|15191.3|15186.3|0
1617323400000|2021-04-02 00:30:00|15195|15190|15194.5|15189.5|15195|15190|15192.8|15187.8|0
1617323700000|2021-04-02 00:35:00|15193.7|15188.7|15194.5|15189.5|15195.4|15190.4|15193.7|15188.7|0
1617324000000|2021-04-02 00:40:00|15194.7|15189.7|15195.6|15190.6|15196.5|15191.5|15194.7|15189.7|0
1617324300000|2021-04-02 00:45:00|15195.5|15190.5|15195.4|15190.4|15196.4|15191.4|15195.4|15190.4|0
1617324600000|2021-04-02 00:50:00|15194.6|15189.6|15194.6|15189.6|15195.4|15190.4|15194.6|15189.6|0
1617324900000|2021-04-02 00:55:00|15195.4|15190.4|15194.6|15189.6|15195.4|15190.4|15194.5|15189.5|0
1617325200000|2021-04-02 01:00:00|15195.5|15190.5|15195.5|15190.5|15195.5|15190.5|15194.6|15189.6|0
1617325500000|2021-04-02 01:05:00|15194.8|15189.8|15194.8|15189.8|15194.8|15189.8|15194|15189|0
1617325800000|2021-04-02 01:10:00|15195.7|15190.7|15194.8|15189.8|15196.5|15191.5|15194.8|15189.8|0
1617326100000|2021-04-02 01:15:00|15194|15189|15192.3|15187.3|15194|15189|15191.5|15186.5|0
1617326400000|2021-04-02 01:20:00|15192.7|15187.7|15193.2|15188.2|15193.2|15188.2|15192.7|15187.7|0
1617327000000|2021-04-02 01:30:00|15193.1|15188.1|15193.1|15188.1|15193.1|15188.1|15193.1|15188.1|0
1617327300000|2021-04-02 01:35:00|15193.2|15188.2|15191.4|15186.4|15193.2|15188.2|15190.6|15185.6|0
1617327600000|2021-04-02 01:40:00|15191.5|15186.5|15190.6|15185.6|15192.3|15187.3|15189.8|15184.8|0
1617327900000|2021-04-02 01:45:00|15190.5|15185.5|15191.4|15186.4|15192.4|15187.4|15190.5|15185.5|0
1617328200000|2021-04-02 01:50:00|15190.5|15185.5|15192.2|15187.2|15192.2|15187.2|15190.5|15185.5|0
1617328500000|2021-04-02 01:55:00|15192.6|15187.6|15192.2|15187.2|15193.1|15188.1|15192.2|15187.2|0
1617328800000|2021-04-02 02:00:00|15191.4|15186.4|15192.2|15187.2|15192.2|15187.2|15191.4|15186.4|0
1617329100000|2021-04-02 02:05:00|15191.4|15186.4|15189.7|15184.7|15192.2|15187.2|15189.7|15184.7|0
1617329400000|2021-04-02 02:10:00|15189.6|15184.6|15189.6|15184.6|15189.6|15184.6|15187.9|15182.9|0
1617329700000|2021-04-02 02:15:00|15189.2|15184.2|15191.3|15186.3|15191.3|15186.3|15189.2|15184.2|0
1617330000000|2021-04-02 02:20:00|15190.9|15185.9|15190.4|15185.4|15191.3|15186.3|15190.4|15185.4|0
1617330300000|2021-04-02 02:25:00|15191.3|15186.3|15191.3|15186.3|15191.3|15186.3|15190.4|15185.4|0
1617330600000|2021-04-02 02:30:00|15190.4|15185.4|15193.8|15188.8|15193.8|15188.8|15190.4|15185.4|0
1617330900000|2021-04-02 02:35:00|15194.7|15189.7|15194.7|15189.7|15196.4|15191.4|15193.8|15188.8|0
1617331200000|2021-04-02 02:40:00|15194.2|15189.2|15194.7|15189.7|15195.5|15190.5|15193|15188|0
1617331500000|2021-04-02 02:45:00|15195.1|15190.1|15194.7|15189.7|15195.1|15190.1|15194.7|15189.7|0
1617331800000|2021-04-02 02:50:00|15194.2|15189.2|15194.6|15189.6|15194.7|15189.7|15193.8|15188.8|0
1617332100000|2021-04-02 02:55:00|15193.8|15188.8|15194.5|15189.5|15194.6|15189.6|15193.8|15188.8|0
1617332400000|2021-04-02 03:00:00|15194.1|15189.1|15194.5|15189.5|15194.5|15189.5|15193.7|15188.7|0
1617332700000|2021-04-02 03:05:00|15194.1|15189.1|15194.4|15189.4|15194.5|15189.5|15193.7|15188.7|0
1617333000000|2021-04-02 03:10:00|15194.2|15189.2|15193.8|15188.8|15194.2|15189.2|15193|15188|0
1617333300000|2021-04-02 03:15:00|15193|15188|15193|15188|15193.8|15188.8|15193|15188|0
1617333600000|2021-04-02 03:20:00|15193.8|15188.8|15193.8|15188.8|15193.8|15188.8|15193.8|15188.8|0
1617334200000|2021-04-02 03:30:00|15194.2|15189.2|15193.8|15188.8|15194.3|15189.3|15193.8|15188.8|0
1617334500000|2021-04-02 03:35:00|15194.3|15189.3|15193.8|15188.8|15194.3|15189.3|15193.8|15188.8|0
1617334800000|2021-04-02 03:40:00|15194.3|15189.3|15193.9|15188.9|15194.7|15189.7|15193.9|15188.9|0
1617335100000|2021-04-02 03:45:00|15194.7|15189.7|15194.7|15189.7|15194.7|15189.7|15193.8|15188.8|0
1617335400000|2021-04-02 03:50:00|15193.8|15188.8|15195.2|15190.2|15195.2|15190.2|15193.8|15188.8|0
1617335700000|2021-04-02 03:55:00|15194.9|15189.9|15194.9|15189.9|15194.9|15189.9|15194.9|15189.9|0
1617336000000|2021-04-02 04:00:00|15195.3|15190.3|15194.9|15189.9|15195.8|15190.8|15194.9|15189.9|0
1617336300000|2021-04-02 04:05:00|15195.8|15190.8|15194.9|15189.9|15195.8|15190.8|15194.9|15189.9|0
1617336600000|2021-04-02 04:10:00|15195.8|15190.8|15195.2|15190.2|15196.1|15191.1|15195.2|15190.2|0
1617336900000|2021-04-02 04:15:00|15195.8|15190.8|15195.8|15190.8|15195.8|15190.8|15195|15190|0
1617337200000|2021-04-02 04:20:00|15195.7|15190.7|15195.7|15190.7|15195.7|15190.7|15195.7|15190.7|0
1617337500000|2021-04-02 04:25:00|15195.6|15190.6|15195.6|15190.6|15195.6|15190.6|15195.6|15190.6|0
1617337800000|2021-04-02 04:30:00|15195.5|15190.5|15195.5|15190.5|15195.5|15190.5|15195.5|15190.5|0
1617338700000|2021-04-02 04:45:00|15195.6|15190.6|15195.9|15190.9|15195.9|15190.9|15195.6|15190.6|0
1617339000000|2021-04-02 04:50:00|15195.6|15190.6|15195.5|15190.5|15195.6|15190.6|15194.7|15189.7|0
1617339300000|2021-04-02 04:55:00|15196.4|15191.4|15196.4|15191.4|15196.4|15191.4|15196.4|15191.4|0
1617339600000|2021-04-02 05:00:00|15195.5|15190.5|15194.7|15189.7|15196.4|15191.4|15194.7|15189.7|0
1617339900000|2021-04-02 05:05:00|15194.4|15189.4|15192.7|15187.7|15194.4|15189.4|15192.7|15187.7|0
1617340200000|2021-04-02 05:10:00|15193.5|15188.5|15194.6|15189.6|15194.6|15189.6|15192.7|15187.7|0
1617340500000|2021-04-02 05:15:00|15193.7|15188.7|15194.5|15189.5|15194.8|15189.8|15193.7|15188.7|0
1617340800000|2021-04-02 05:20:00|15194|15189|15193.5|15188.5|15194.4|15189.4|15192.7|15187.7|0
1617341100000|2021-04-02 05:25:00|15194.3|15189.3|15194.3|15189.3|15194.3|15189.3|15194.3|15189.3|0
1617341400000|2021-04-02 05:30:00|15195.1|15190.1|15195|15190|15195.1|15190.1|15194.3|15189.3|0
1617341700000|2021-04-02 05:35:00|15194.1|15189.1|15194.1|15189.1|15195|15190|15193.2|15188.2|0
1617342000000|2021-04-02 05:40:00|15193.7|15188.7|15194.2|15189.2|15194.2|15189.2|15193.3|15188.3|0
1617342300000|2021-04-02 05:45:00|15194.3|15189.3|15195.4|15190.4|15195.4|15190.4|15193.7|15188.7|0
1617342600000|2021-04-02 05:50:00|15195.8|15190.8|15206.6|15201.6|15206.6|15201.6|15195.4|15190.4|0
1617342900000|2021-04-02 05:55:00|15206.7|15201.7|15224.1|15219.1|15227.1|15222.1|15206.7|15201.7|0
1617343200000|2021-04-02 06:00:00|15224.2|15219.2|15228.4|15223.4|15228.4|15223.4|15224.2|15219.2|0
1617343500000|2021-04-02 06:05:00|15228.5|15223.5|15227.5|15222.5|15229.3|15224.3|15226.5|15221.5|0
1617343800000|2021-04-02 06:10:00|15228.2|15223.2|15229|15224|15231.9|15226.9|15228.1|15223.1|0
1617344100000|2021-04-02 06:15:00|15229.5|15224.5|15229.3|15224.3|15231.8|15226.8|15229.3|15224.3|0
1617344400000|2021-04-02 06:20:00|15229.2|15224.2|15226.3|15221.3|15229.2|15224.2|15226|15221|0
1617344700000|2021-04-02 06:25:00|15226.2|15221.2|15223.5|15218.5|15227.1|15222.1|15223.2|15218.2|0
1617345000000|2021-04-02 06:30:00|15222.6|15217.6|15223.2|15218.2|15223.5|15218.5|15222.3|15217.3|0
1617345300000|2021-04-02 06:35:00|15223.3|15218.3|15221.6|15216.6|15223.7|15218.7|15221.6|15216.6|0
1617345600000|2021-04-02 06:40:00|15222.4|15217.4|15220.2|15215.2|15223.2|15218.2|15220.2|15215.2|0
1617345900000|2021-04-02 06:45:00|15221|15216|15216|15211|15221.4|15216.4|15216|15211|0
1617346200000|2021-04-02 06:50:00|15215.9|15210.9|15212.2|15207.2|15215.9|15210.9|15211.1|15206.1|0
1617346500000|2021-04-02 06:55:00|15211.4|15206.4|15201.2|15196.2|15211.6|15206.6|15200.4|15195.4|0
1617346800000|2021-04-02 07:00:00|15200.4|15195.4|15202.7|15197.7|15202.7|15197.7|15200.2|15195.2|0
1617347100000|2021-04-02 07:05:00|15203.6|15198.6|15206|15201|15206|15201|15203.3|15198.3|0
1617347400000|2021-04-02 07:10:00|15205.5|15200.5|15207.2|15202.2|15207.2|15202.2|15204.1|15199.1|0
1617347700000|2021-04-02 07:15:00|15206.3|15201.3|15207.5|15202.5|15207.5|15202.5|15204.9|15199.9|0
1617348000000|2021-04-02 07:20:00|15207|15202|15205.6|15200.6|15207.4|15202.4|15205.6|15200.6|0
1617348300000|2021-04-02 07:25:00|15205.3|15200.3|15205.3|15200.3|15205.5|15200.5|15204.4|15199.4|0
1617348600000|2021-04-02 07:30:00|15205.4|15200.4|15206.2|15201.2|15207.2|15202.2|15205.4|15200.4|0
1617348900000|2021-04-02 07:35:00|15205.7|15200.7|15206.3|15201.3|15207|15202|15204.4|15199.4|0
1617349200000|2021-04-02 07:40:00|15206.7|15201.7|15206.2|15201.2|15207.2|15202.2|15205.3|15200.3|0
1617349500000|2021-04-02 07:45:00|15205.7|15200.7|15205.4|15200.4|15206.2|15201.2|15205.2|15200.2|0
1617349800000|2021-04-02 07:50:00|15205.3|15200.3|15205|15200|15205.3|15200.3|15204.3|15199.3|0
1617350100000|2021-04-02 07:55:00|15204.4|15199.4|15203.5|15198.5|15204.5|15199.5|15203.5|15198.5|0
1617350400000|2021-04-02 08:00:00|15203.9|15198.9|15204|15199|15204.4|15199.4|15203.2|15198.2|0
1617350700000|2021-04-02 08:05:00|15203.9|15198.9|15204.2|15199.2|15204.3|15199.3|15203.1|15198.1|0
1617351000000|2021-04-02 08:10:00|15204.3|15199.3|15202.6|15197.6|15204.4|15199.4|15201.8|15196.8|0
1617351300000|2021-04-02 08:15:00|15202.4|15197.4|15198.6|15193.6|15202.9|15197.9|15198.6|15193.6|0
1617351600000|2021-04-02 08:20:00|15198.3|15193.3|15201.1|15196.1|15201.5|15196.5|15196.5|15191.5|0
1617351900000|2021-04-02 08:25:00|15202|15197|15201.8|15196.8|15203.1|15198.1|15201.8|15196.8|0
1617352200000|2021-04-02 08:30:00|15201.9|15196.9|15202.8|15197.8|15202.9|15197.9|15201.9|15196.9|0
1617352500000|2021-04-02 08:35:00|15202.9|15197.9|15204.7|15199.7|15204.8|15199.8|15202.9|15197.9|0
1617352800000|2021-04-02 08:40:00|15204.8|15199.8|15204.8|15199.8|15204.8|15199.8|15204.8|15199.8|0
1617353100000|2021-04-02 08:45:00|15205.2|15200.2|15204.9|15199.9|15205.7|15200.7|15204|15199|0
1617353400000|2021-04-02 08:50:00|15204|15199|15206.4|15201.4|15206.4|15201.4|15203.9|15198.9|0
1617353700000|2021-04-02 08:55:00|15206.9|15201.9|15215.1|15210.1|15215.1|15210.1|15206.9|15201.9|0
1617354000000|2021-04-02 09:00:00|15215|15210|15212.9|15207.9|15215|15210|15211.7|15206.7|0
1617354300000|2021-04-02 09:05:00|15212.8|15207.8|15211.1|15206.1|15212.9|15207.9|15211.1|15206.1|0
1617354600000|2021-04-02 09:10:00|15211|15206|15211|15206|15211.9|15206.9|15211|15206|0
1617354900000|2021-04-02 09:15:00|15211.4|15206.4|15210.6|15205.6|15211.4|15206.4|15210.1|15205.1|0
1617355200000|2021-04-02 09:20:00|15210.7|15205.7|15211.1|15206.1|15211.1|15206.1|15209.8|15204.8|0
1617355500000|2021-04-02 09:25:00|15211|15206|15212.4|15207.4|15212.4|15207.4|15210|15205|0
1617355800000|2021-04-02 09:30:00|15212|15207|15210.5|15205.5|15212.4|15207.4|15209.7|15204.7|0
1617356100000|2021-04-02 09:35:00|15210.9|15205.9|15213.1|15208.1|15213.5|15208.5|15210.5|15205.5|0
1617356400000|2021-04-02 09:40:00|15212.2|15207.2|15212.3|15207.3|15212.3|15207.3|15211.4|15206.4|0
1617356700000|2021-04-02 09:45:00|15211.4|15206.4|15213.1|15208.1|15213.1|15208.1|15211.4|15206.4|0
1617357000000|2021-04-02 09:50:00|15212.2|15207.2|15213|15208|15213.1|15208.1|15212.2|15207.2|0
1617357300000|2021-04-02 09:55:00|15213.4|15208.4|15214.8|15209.8|15214.8|15209.8|15213|15208|0
1617357600000|2021-04-02 10:00:00|15215|15210|15215.3|15210.3|15216.3|15211.3|15215|15210|0
1617357900000|2021-04-02 10:05:00|15215.2|15210.2|15214.2|15209.2|15215.2|15210.2|15213.4|15208.4|0
1617358200000|2021-04-02 10:10:00|15214.3|15209.3|15213.3|15208.3|15214.3|15209.3|15213.3|15208.3|0
1617358500000|2021-04-02 10:15:00|15212.5|15207.5|15212.5|15207.5|15213.3|15208.3|15212.4|15207.4|0
1617358800000|2021-04-02 10:20:00|15212.4|15207.4|15212.5|15207.5|15212.5|15207.5|15211.5|15206.5|0
1617359100000|2021-04-02 10:25:00|15212.8|15207.8|15211.5|15206.5|15213.2|15208.2|15210.6|15205.6|0
1617359400000|2021-04-02 10:30:00|15211.9|15206.9|15210.5|15205.5|15212.3|15207.3|15210.4|15205.4|0
1617359700000|2021-04-02 10:35:00|15209.6|15204.6|15208.8|15203.8|15212.2|15207.2|15207.9|15202.9|0
1617360000000|2021-04-02 10:40:00|15209.7|15204.7|15210.3|15205.3|15210.6|15205.6|15208.8|15203.8|0
1617360300000|2021-04-02 10:45:00|15211.1|15206.1|15215.8|15210.8|15215.8|15210.8|15211.1|15206.1|0
1617360600000|2021-04-02 10:50:00|15215.9|15210.9|15212.8|15207.8|15216.8|15211.8|15212.8|15207.8|0
1617360900000|2021-04-02 10:55:00|15212.9|15207.9|15219.9|15214.9|15219.9|15214.9|15212.9|15207.9|0
1617361200000|2021-04-02 11:00:00|15219|15214|15218.6|15213.6|15221.4|15216.4|15218.3|15213.3|0
1617361500000|2021-04-02 11:05:00|15217.8|15212.8|15217.2|15212.2|15218.1|15213.1|15216.9|15211.9|0
1617361800000|2021-04-02 11:10:00|15216.9|15211.9|15217|15212|15218.7|15213.7|15216.9|15211.9|0
1617362100000|2021-04-02 11:15:00|15216.1|15211.1|15216.1|15211.1|15216.9|15211.9|15216.1|15211.1|0
1617362400000|2021-04-02 11:20:00|15216|15211|15218.4|15213.4|15218.4|15213.4|15215.8|15210.8|0
1617362700000|2021-04-02 11:25:00|15218.3|15213.3|15218.2|15213.2|15218.3|15213.3|15218.2|15213.2|0
1617363000000|2021-04-02 11:30:00|15219|15214|15218.8|15213.8|15219.8|15214.8|15218.8|15213.8|0
1617363300000|2021-04-02 11:35:00|15219.7|15214.7|15219.8|15214.8|15220.2|15215.2|15218.9|15213.9|0
1617363600000|2021-04-02 11:40:00|15218.9|15213.9|15219.2|15214.2|15219.8|15214.8|15218.8|15213.8|0
1617363900000|2021-04-02 11:45:00|15219.7|15214.7|15219.7|15214.7|15220.6|15215.6|15218.2|15213.2|0
1617364200000|2021-04-02 11:50:00|15220.6|15215.6|15220.1|15215.1|15220.6|15215.6|15218.2|15213.2|0
1617364500000|2021-04-02 11:55:00|15219.7|15214.7|15221.7|15216.7|15221.8|15216.8|15219.3|15214.3|0
1617364800000|2021-04-02 12:00:00|15223.4|15218.4|15222.3|15217.3|15225.1|15220.1|15221.1|15216.1|0
1617365100000|2021-04-02 12:05:00|15222.7|15217.7|15222.2|15217.2|15226.5|15221.5|15222.2|15217.2|0
1617365400000|2021-04-02 12:10:00|15222.6|15217.6|15219.6|15214.6|15223|15218|15217.8|15212.8|0
1617365700000|2021-04-02 12:15:00|15219.2|15214.2|15219.5|15214.5|15222.2|15217.2|15219|15214|0
1617366000000|2021-04-02 12:20:00|15219.1|15214.1|15223.7|15218.7|15225|15220|15219.1|15214.1|0
1617366300000|2021-04-02 12:25:00|15224.3|15219.3|15223.7|15218.7|15225.4|15220.4|15220.3|15215.3|0
1617366600000|2021-04-02 12:30:00|15223.4|15218.4|15235.3|15230.3|15249|15244|15219.8|15214.8|0
1617366900000|2021-04-02 12:35:00|15235.4|15230.4|15235.2|15230.2|15252.2|15247.2|15234.8|15229.8|0
1617367200000|2021-04-02 12:40:00|15229.3|15224.3|15248.1|15243.1|15248.2|15243.2|15227.1|15222.1|0
1617367500000|2021-04-02 12:45:00|15248.9|15243.9|15255.1|15250.1|15270.3|15265.3|15248.9|15243.9|0
1617367800000|2021-04-02 12:50:00|15254.2|15249.2|15255.7|15250.7|15259|15254|15253|15248|0
1617368100000|2021-04-02 12:55:00|15255.6|15250.6|15249.7|15244.7|15258.2|15253.2|15245.2|15240.2|0
1617368400000|2021-04-02 13:00:00|15249.2|15244.2|15245.8|15240.8|15250.2|15245.2|15242.7|15237.7|0
1617368700000|2021-04-02 13:05:00|15246.6|15241.6|15250.1|15245.1|15255.1|15250.1|15238.6|15233.6|0
1617369000000|2021-04-02 13:10:00|15250.6|15245.6|15250.1|15245.1|15252.3|15247.3|15241.8|15236.8|0
1617369300000|2021-04-02 13:15:00|15251|15246|15251|15246|15251|15246|15251|15246|0
1617394200000|2021-04-02 20:10:00|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|15250.9|15245.9|0
1617573600000|2021-04-04 22:00:00|15244|15239|15246.9|15241.9|15250.7|15245.7|15238.1|15233.1|0
1617573900000|2021-04-04 22:05:00|15246.4|15241.4|15245.6|15240.6|15247.5|15242.5|15242.6|15237.6|0
1617574200000|2021-04-04 22:10:00|15246.5|15241.5|15243|15238|15247.3|15242.3|15238.6|15233.6|0
1617574500000|2021-04-04 22:15:00|15243.8|15238.8|15249.8|15244.8|15249.8|15244.8|15243.8|15238.8|0
1617574800000|2021-04-04 22:20:00|15250.7|15245.7|15246.4|15241.4|15250.8|15245.8|15246.4|15241.4|0
1617575100000|2021-04-04 22:25:00|15246.8|15241.8|15242.3|15237.3|15248.9|15243.9|15241.2|15236.2|0
1617575400000|2021-04-04 22:30:00|15241.4|15236.4|15236.2|15231.2|15242.3|15237.3|15235.3|15230.3|0
1617575700000|2021-04-04 22:35:00|15235.3|15230.3|15240.6|15235.6|15240.9|15235.9|15235.3|15230.3|0
1617576000000|2021-04-04 22:40:00|15239.8|15234.8|15239.6|15234.6|15244|15239|15235.4|15230.4|0
1617576300000|2021-04-04 22:45:00|15240.4|15235.4|15240.5|15235.5|15242.1|15237.1|15238.8|15233.8|0
1617576600000|2021-04-04 22:50:00|15240.4|15235.4|15237.1|15232.1|15240.4|15235.4|15236.1|15231.1|0
1617576900000|2021-04-04 22:55:00|15236.7|15231.7|15242.9|15237.9|15247.8|15242.8|15236.7|15231.7|0
1617577200000|2021-04-04 23:00:00|15243.3|15238.3|15244.8|15239.8|15248.2|15243.2|15242.9|15237.9|0
1617577500000|2021-04-04 23:05:00|15243.9|15238.9|15244.1|15239.1|15246.5|15241.5|15243.1|15238.1|0
1617577800000|2021-04-04 23:10:00|15243.3|15238.3|15247.4|15242.4|15248.3|15243.3|15242.3|15237.3|0
1617578100000|2021-04-04 23:15:00|15248.2|15243.2|15253.4|15248.4|15253.4|15248.4|15244.9|15239.9|0
1617578400000|2021-04-04 23:20:00|15253|15248|15255.2|15250.2|15256.9|15251.9|15251.8|15246.8|0
1617578700000|2021-04-04 23:25:00|15254.3|15249.3|15257.1|15252.1|15261|15256|15254.3|15249.3|0
1617579000000|2021-04-04 23:30:00|15257.9|15252.9|15259|15254|15263.4|15258.4|15257.9|15252.9|0
1617579300000|2021-04-04 23:35:00|15259.8|15254.8|15265.7|15260.7|15266.1|15261.1|15258.4|15253.4|0
1617579600000|2021-04-04 23:40:00|15264.8|15259.8|15265.9|15260.9|15266.8|15261.8|15263.8|15258.8|0
1617579900000|2021-04-04 23:45:00|15265.1|15260.1|15263.8|15258.8|15266.3|15261.3|15262.1|15257.1|0
1617580200000|2021-04-04 23:50:00|15264.6|15259.6|15266|15261|15268.7|15263.7|15263.8|15258.8|0
1617580500000|2021-04-04 23:55:00|15265.2|15260.2|15263|15258|15267|15262|15263|15258|0
1617580800000|2021-04-05 00:00:00|15263.9|15258.9|15261.5|15256.5|15263.9|15258.9|15256.4|15251.4|0
1617581100000|2021-04-05 00:05:00|15260.7|15255.7|15260.7|15255.7|15264.1|15259.1|15260.4|15255.4|0
1617581400000|2021-04-05 00:10:00|15261.6|15256.6|15255.4|15250.4|15261.6|15256.6|15254.6|15249.6|0
1617581700000|2021-04-05 00:15:00|15255|15250|15255.4|15250.4|15257.1|15252.1|15253.7|15248.7|0
1617582000000|2021-04-05 00:20:00|15254.6|15249.6|15254.9|15249.9|15256.3|15251.3|15253.4|15248.4|0
1617582300000|2021-04-05 00:25:00|15254.1|15249.1|15257.5|15252.5|15257.6|15252.6|15252.2|15247.2|0
1617582600000|2021-04-05 00:30:00|15258.3|15253.3|15264.8|15259.8|15264.8|15259.8|15256.6|15251.6|0
1617582900000|2021-04-05 00:35:00|15265.7|15260.7|15262.9|15257.9|15266.4|15261.4|15262.5|15257.5|0
1617583200000|2021-04-05 00:40:00|15262.1|15257.1|15263.8|15258.8|15264.7|15259.7|15259.5|15254.5|0
1617583500000|2021-04-05 00:45:00|15263|15258|15261.7|15256.7|15263.8|15258.8|15260.9|15255.9|0
1617583800000|2021-04-05 00:50:00|15262.5|15257.5|15262.7|15257.7|15264.2|15259.2|15260|15255|0
1617584100000|2021-04-05 00:55:00|15261.8|15256.8|15260.9|15255.9|15262.6|15257.6|15260|15255|0
1617584400000|2021-04-05 01:00:00|15261.8|15256.8|15259.1|15254.1|15261.8|15256.8|15258.3|15253.3|0
1617584700000|2021-04-05 01:05:00|15258.7|15253.7|15259.1|15254.1|15259.9|15254.9|15258.2|15253.2|0
1617585000000|2021-04-05 01:10:00|15259.9|15254.9|15258.2|15253.2|15259.9|15254.9|15258.2|15253.2|0
1617585300000|2021-04-05 01:15:00|15257.3|15252.3|15256.4|15251.4|15259|15254|15256.4|15251.4|0
1617585600000|2021-04-05 01:20:00|15255.5|15250.5|15257.9|15252.9|15258|15253|15255.5|15250.5|0
1617585900000|2021-04-05 01:25:00|15258.7|15253.7|15254.5|15249.5|15258.7|15253.7|15254.5|15249.5|0
1617586200000|2021-04-05 01:30:00|15253.6|15248.6|15253.6|15248.6|15255.3|15250.3|15253.6|15248.6|0
1617586500000|2021-04-05 01:35:00|15254.5|15249.5|15254.5|15249.5|15255.3|15250.3|15253.6|15248.6|0
1617586800000|2021-04-05 01:40:00|15254.4|15249.4|15252.7|15247.7|15254.4|15249.4|15252.7|15247.7|0
1617587100000|2021-04-05 01:45:00|15251.9|15246.9|15257.1|15252.1|15257.1|15252.1|15251.9|15246.9|0
1617587400000|2021-04-05 01:50:00|15257|15252|15255.3|15250.3|15257|15252|15254.4|15249.4|0
1617587700000|2021-04-05 01:55:00|15256.1|15251.1|15256.2|15251.2|15257|15252|15255.3|15250.3|0
1617588000000|2021-04-05 02:00:00|15256.1|15251.1|15259|15254|15259|15254|15255.3|15250.3|0
1617588300000|2021-04-05 02:05:00|15258.2|15253.2|15257.3|15252.3|15258.2|15253.2|15256.5|15251.5|0
1617588600000|2021-04-05 02:10:00|15256.5|15251.5|15253.1|15248.1|15256.5|15251.5|15253.1|15248.1|0
1617588900000|2021-04-05 02:15:00|15252.3|15247.3|15249.7|15244.7|15254|15249|15248.9|15243.9|0
1617589200000|2021-04-05 02:20:00|15248.9|15243.9|15254|15249|15254|15249|15248|15243|0
1617589500000|2021-04-05 02:25:00|15253.1|15248.1|15250.9|15245.9|15254.8|15249.8|15250.5|15245.5|0
1617589800000|2021-04-05 02:30:00|15250.5|15245.5|15248.8|15243.8|15251.4|15246.4|15248|15243|0
1617590100000|2021-04-05 02:35:00|15248.7|15243.7|15250.4|15245.4|15250.4|15245.4|15247.8|15242.8|0
1617590400000|2021-04-05 02:40:00|15249.5|15244.5|15247.4|15242.4|15250.4|15245.4|15246.5|15241.5|0
1617590700000|2021-04-05 02:45:00|15248.2|15243.2|15247.3|15242.3|15249|15244|15247.3|15242.3|0
1617591000000|2021-04-05 02:50:00|15246.5|15241.5|15244.9|15239.9|15247.3|15242.3|15244.8|15239.8|0
1617591300000|2021-04-05 02:55:00|15245.8|15240.8|15244|15239|15246.6|15241.6|15244|15239|0
1617591600000|2021-04-05 03:00:00|15243.9|15238.9|15245.9|15240.9|15247.2|15242.2|15243.8|15238.8|0
1617591900000|2021-04-05 03:05:00|15245.1|15240.1|15246.4|15241.4|15246.4|15241.4|15245.1|15240.1|0
1617592200000|2021-04-05 03:10:00|15245.6|15240.6|15244.7|15239.7|15245.6|15240.6|15244.7|15239.7|0
1617592500000|2021-04-05 03:15:00|15245.6|15240.6|15245.5|15240.5|15245.6|15240.6|15244.7|15239.7|0
1617592800000|2021-04-05 03:20:00|15246.3|15241.3|15247.2|15242.2|15248|15243|15245.5|15240.5|0
1617593100000|2021-04-05 03:25:00|15246.3|15241.3|15248|15243|15248|15243|15245.5|15240.5|0
1617593400000|2021-04-05 03:30:00|15247.2|15242.2|15246.1|15241.1|15248|15243|15245.5|15240.5|0
1617593700000|2021-04-05 03:35:00|15247|15242|15245.2|15240.2|15247|15242|15245.2|15240.2|0
1617594000000|2021-04-05 03:40:00|15246.1|15241.1|15246.2|15241.2|15247|15242|15246.1|15241.1|0
1617594300000|2021-04-05 03:45:00|15245.3|15240.3|15247.9|15242.9|15247.9|15242.9|15245.3|15240.3|0
1617594600000|2021-04-05 03:50:00|15247.1|15242.1|15248|15243|15248.8|15243.8|15247|15242|0
1617594900000|2021-04-05 03:55:00|15248.8|15243.8|15248.9|15243.9|15249.6|15244.6|15247.9|15242.9|0
1617595200000|2021-04-05 04:00:00|15249.7|15244.7|15249.8|15244.8|15251.9|15246.9|15249|15244|0
1617595500000|2021-04-05 04:05:00|15249.4|15244.4|15250.7|15245.7|15251.5|15246.5|15248.1|15243.1|0
1617595800000|2021-04-05 04:10:00|15250.6|15245.6|15250.7|15245.7|15251.5|15246.5|15249.8|15244.8|0
1617596100000|2021-04-05 04:15:00|15249.8|15244.8|15248.2|15243.2|15250.7|15245.7|15248.2|15243.2|0
1617596400000|2021-04-05 04:20:00|15249|15244|15248.1|15243.1|15250.7|15245.7|15248.1|15243.1|0
1617596700000|2021-04-05 04:25:00|15247.3|15242.3|15248.1|15243.1|15249|15244|15247.3|15242.3|0
1617597000000|2021-04-05 04:30:00|15247.3|15242.3|15246.5|15241.5|15248.1|15243.1|15246.5|15241.5|0
1617597300000|2021-04-05 04:35:00|15247.4|15242.4|15247.5|15242.5|15247.5|15242.5|15247.4|15242.4|0
1617597600000|2021-04-05 04:40:00|15246.6|15241.6|15246.7|15241.7|15248.3|15243.3|15246.6|15241.6|0
1617597900000|2021-04-05 04:45:00|15247.5|15242.5|15247.2|15242.2|15248.4|15243.4|15247.2|15242.2|0
1617598200000|2021-04-05 04:50:00|15246.4|15241.4|15245.5|15240.5|15248.1|15243.1|15245.5|15240.5|0
1617598500000|2021-04-05 04:55:00|15246.4|15241.4|15245.5|15240.5|15247.3|15242.3|15245.5|15240.5|0
1617598800000|2021-04-05 05:00:00|15245.4|15240.4|15246.6|15241.6|15247.4|15242.4|15245.4|15240.4|0
1617599100000|2021-04-05 05:05:00|15245.7|15240.7|15245.7|15240.7|15246.6|15241.6|15244.8|15239.8|0
1617599400000|2021-04-05 05:10:00|15246.5|15241.5|15245.6|15240.6|15246.5|15241.5|15244.8|15239.8|0
1617599700000|2021-04-05 05:15:00|15244.8|15239.8|15243.9|15238.9|15245.6|15240.6|15243.9|15238.9|0
1617600000000|2021-04-05 05:20:00|15243|15238|15244.7|15239.7|15244.7|15239.7|15243|15238|0
1617600300000|2021-04-05 05:25:00|15243.9|15238.9|15245.5|15240.5|15246.4|15241.4|15243.8|15238.8|0
1617600600000|2021-04-05 05:30:00|15244.7|15239.7|15246.1|15241.1|15246.4|15241.4|15244.7|15239.7|0
1617600900000|2021-04-05 05:35:00|15245.2|15240.2|15247|15242|15247.8|15242.8|15245.2|15240.2|0
1617601200000|2021-04-05 05:40:00|15247.8|15242.8|15247|15242|15247.9|15242.9|15246.2|15241.2|0
1617601500000|2021-04-05 05:45:00|15247.9|15242.9|15246.2|15241.2|15247.9|15242.9|15245.3|15240.3|0
1617601800000|2021-04-05 05:50:00|15245.4|15240.4|15244.5|15239.5|15246.2|15241.2|15244.5|15239.5|0
1617602100000|2021-04-05 05:55:00|15243.6|15238.6|15238.4|15233.4|15244.5|15239.5|15237.4|15232.4|0
1617602400000|2021-04-05 06:00:00|15239.2|15234.2|15231.6|15226.6|15239.2|15234.2|15227.9|15222.9|0
1617602700000|2021-04-05 06:05:00|15230.7|15225.7|15232|15227|15232.7|15227.7|15229|15224|0
1617603000000|2021-04-05 06:10:00|15231.9|15226.9|15233.9|15228.9|15233.9|15228.9|15229.4|15224.4|0
1617603300000|2021-04-05 06:15:00|15233.8|15228.8|15235.3|15230.3|15237|15232|15233.8|15228.8|0
1617603600000|2021-04-05 06:20:00|15236.2|15231.2|15235.2|15230.2|15237|15232|15233.6|15228.6|0
1617603900000|2021-04-05 06:25:00|15235.6|15230.6|15239.2|15234.2|15239.6|15234.6|15235.2|15230.2|0
1617604200000|2021-04-05 06:30:00|15238.8|15233.8|15240|15235|15240.8|15235.8|15238.8|15233.8|0
1617604500000|2021-04-05 06:35:00|15239.5|15234.5|15239.1|15234.1|15240|15235|15238.2|15233.2|0
1617604800000|2021-04-05 06:40:00|15239.9|15234.9|15240.6|15235.6|15241.6|15236.6|15238.1|15233.1|0
1617605100000|2021-04-05 06:45:00|15240.1|15235.1|15240.5|15235.5|15241.4|15236.4|15239.7|15234.7|0
1617605400000|2021-04-05 06:50:00|15240.1|15235.1|15241.3|15236.3|15242.2|15237.2|15240.1|15235.1|0
1617605700000|2021-04-05 06:55:00|15239.6|15234.6|15241.2|15236.2|15242.3|15237.3|15239.6|15234.6|0
1617606000000|2021-04-05 07:00:00|15240.8|15235.8|15237.9|15232.9|15242.7|15237.7|15237.8|15232.8|0
1617606300000|2021-04-05 07:05:00|15237.1|15232.1|15243.2|15238.2|15243.9|15238.9|15236.9|15231.9|0
1617606600000|2021-04-05 07:10:00|15244|15239|15242|15237|15244.9|15239.9|15242|15237|0
1617606900000|2021-04-05 07:15:00|15242.8|15237.8|15239.2|15234.2|15243|15238|15239.2|15234.2|0
1617607200000|2021-04-05 07:20:00|15238.7|15233.7|15239.9|15234.9|15240.8|15235.8|15238.2|15233.2|0
1617607500000|2021-04-05 07:25:00|15240.3|15235.3|15241.6|15236.6|15241.6|15236.6|15239.1|15234.1|0
1617607800000|2021-04-05 07:30:00|15242|15237|15241.3|15236.3|15242.4|15237.4|15240.6|15235.6|0
1617608100000|2021-04-05 07:35:00|15243|15238|15241.2|15236.2|15243|15238|15238.7|15233.7|0
1617608400000|2021-04-05 07:40:00|15241.3|15236.3|15238.2|15233.2|15241.3|15236.3|15237.4|15232.4|0
1617608700000|2021-04-05 07:45:00|15238.1|15233.1|15237.6|15232.6|15238.1|15233.1|15236.7|15231.7|0
1617609000000|2021-04-05 07:50:00|15237.4|15232.4|15241.1|15236.1|15242|15237|15236.5|15231.5|0
1617609300000|2021-04-05 07:55:00|15241.5|15236.5|15244.2|15239.2|15245|15240|15241|15236|0
1617609600000|2021-04-05 08:00:00|15245.1|15240.1|15244.1|15239.1|15245.9|15240.9|15242.4|15237.4|0
1617609900000|2021-04-05 08:05:00|15243.7|15238.7|15242.7|15237.7|15244.1|15239.1|15241.8|15236.8|0
1617610200000|2021-04-05 08:10:00|15242.3|15237.3|15248.9|15243.9|15249.9|15244.9|15241.9|15236.9|0
1617610500000|2021-04-05 08:15:00|15248.1|15243.1|15251|15246|15251.2|15246.2|15247.7|15242.7|0
1617610800000|2021-04-05 08:20:00|15251.8|15246.8|15252.6|15247.6|15252.8|15247.8|15250.9|15245.9|0
1617611100000|2021-04-05 08:25:00|15252.2|15247.2|15250.1|15245.1|15252.8|15247.8|15249.2|15244.2|0
1617611400000|2021-04-05 08:30:00|15252.3|15247.3|15267|15262|15267.1|15262.1|15252.3|15247.3|0
1617611700000|2021-04-05 08:35:00|15266.2|15261.2|15262.2|15257.2|15267.9|15262.9|15262.2|15257.2|0
1617612000000|2021-04-05 08:40:00|15262.1|15257.1|15264.2|15259.2|15264.2|15259.2|15261.6|15256.6|0
1617612300000|2021-04-05 08:45:00|15264.6|15259.6|15262.7|15257.7|15264.6|15259.6|15262.7|15257.7|0
1617612600000|2021-04-05 08:50:00|15263.6|15258.6|15262.6|15257.6|15263.6|15258.6|15262.6|15257.6|0
1617612900000|2021-04-05 08:55:00|15261.7|15256.7|15260.8|15255.8|15261.8|15256.8|15260.8|15255.8|0
1617613200000|2021-04-05 09:00:00|15260.9|15255.9|15261.4|15256.4|15261.4|15256.4|15256.9|15251.9|0
1617613500000|2021-04-05 09:05:00|15261.3|15256.3|15264.8|15259.8|15264.9|15259.9|15261.3|15256.3|0
1617613800000|2021-04-05 09:10:00|15264.9|15259.9|15264.3|15259.3|15264.9|15259.9|15262|15257|0
1617614100000|2021-04-05 09:15:00|15263.9|15258.9|15262.3|15257.3|15263.9|15258.9|15261.5|15256.5|0
1617614400000|2021-04-05 09:20:00|15263.2|15258.2|15263.3|15258.3|15264.9|15259.9|15263.2|15258.2|0
1617614700000|2021-04-05 09:25:00|15264.2|15259.2|15268.3|15263.3|15268.3|15263.3|15263.7|15258.7|0
1617615000000|2021-04-05 09:30:00|15268.4|15263.4|15269.3|15264.3|15270.6|15265.6|15268.2|15263.2|0
1617615300000|2021-04-05 09:35:00|15269.2|15264.2|15269.9|15264.9|15270.9|15265.9|15269|15264|0
1617615600000|2021-04-05 09:40:00|15269.8|15264.8|15270.4|15265.4|15272.1|15267.1|15269.8|15264.8|0
1617615900000|2021-04-05 09:45:00|15270.3|15265.3|15269.5|15264.5|15271.1|15266.1|15269.5|15264.5|0
1617616200000|2021-04-05 09:50:00|15269.4|15264.4|15270.5|15265.5|15270.5|15265.5|15267.7|15262.7|0
1617616500000|2021-04-05 09:55:00|15270|15265|15294|15289|15296.5|15291.5|15269|15264|0
1617616800000|2021-04-05 10:00:00|15294.2|15289.2|15280.2|15275.2|15294.4|15289.4|15280.2|15275.2|0
1617617100000|2021-04-05 10:05:00|15280.3|15275.3|15279|15274|15280.8|15275.8|15279|15274|0
1617617400000|2021-04-05 10:10:00|15278.2|15273.2|15279.8|15274.8|15279.8|15274.8|15278.2|15273.2|0
1617617700000|2021-04-05 10:15:00|15280.6|15275.6|15285.1|15280.1|15286.1|15281.1|15280.6|15275.6|0
1617618000000|2021-04-05 10:20:00|15285.2|15280.2|15284.2|15279.2|15285.2|15280.2|15281.5|15276.5|0
1617618300000|2021-04-05 10:25:00|15285.1|15280.1|15283.2|15278.2|15285.4|15280.4|15282.5|15277.5|0
1617618600000|2021-04-05 10:30:00|15282.8|15277.8|15283.9|15278.9|15284.8|15279.8|15280.1|15275.1|0
1617618900000|2021-04-05 10:35:00|15284|15279|15283.2|15278.2|15284.2|15279.2|15281.2|15276.2|0
1617619200000|2021-04-05 10:40:00|15284.1|15279.1|15283.4|15278.4|15285.6|15280.6|15282.6|15277.6|0
1617619500000|2021-04-05 10:45:00|15282.5|15277.5|15277.6|15272.6|15283.4|15278.4|15277.6|15272.6|0
1617619800000|2021-04-05 10:50:00|15277.7|15272.7|15278.9|15273.9|15278.9|15273.9|15276|15271|0
1617620100000|2021-04-05 10:55:00|15278.5|15273.5|15279.3|15274.3|15279.9|15274.9|15278.1|15273.1|0
1617620400000|2021-04-05 11:00:00|15278.9|15273.9|15278.7|15273.7|15279.3|15274.3|15275.8|15270.8|0
1617620700000|2021-04-05 11:05:00|15278.4|15273.4|15280.9|15275.9|15281.7|15276.7|15278.4|15273.4|0
1617621000000|2021-04-05 11:10:00|15280|15275|15284.8|15279.8|15284.8|15279.8|15279.2|15274.2|0
1617621300000|2021-04-05 11:15:00|15284.9|15279.9|15282.7|15277.7|15284.9|15279.9|15280.5|15275.5|0
1617621600000|2021-04-05 11:20:00|15282.9|15277.9|15283.9|15278.9|15284.9|15279.9|15282.7|15277.7|0
1617621900000|2021-04-05 11:25:00|15284.7|15279.7|15281.6|15276.6|15284.7|15279.7|15281.2|15276.2|0
1617622200000|2021-04-05 11:30:00|15280.8|15275.8|15281.3|15276.3|15282|15277|15279.5|15274.5|0
1617622500000|2021-04-05 11:35:00|15281.2|15276.2|15280.7|15275.7|15282.1|15277.1|15280.7|15275.7|0
1617622800000|2021-04-05 11:40:00|15280.6|15275.6|15277.2|15272.2|15282.3|15277.3|15276.5|15271.5|0
1617623100000|2021-04-05 11:45:00|15277.3|15272.3|15276.9|15271.9|15277.8|15272.8|15275.5|15270.5|0
1617623400000|2021-04-05 11:50:00|15277.8|15272.8|15276.8|15271.8|15278.6|15273.6|15274.2|15269.2|0
1617623700000|2021-04-05 11:55:00|15277.7|15272.7|15278.5|15273.5|15278.5|15273.5|15276.8|15271.8|0
1617624000000|2021-04-05 12:00:00|15279.3|15274.3|15280.9|15275.9|15280.9|15275.9|15277.4|15272.4|0
1617624300000|2021-04-05 12:05:00|15281.3|15276.3|15278.3|15273.3|15281.7|15276.7|15276.6|15271.6|0
1617624600000|2021-04-05 12:10:00|15278.7|15273.7|15274.8|15269.8|15278.7|15273.7|15274.8|15269.8|0
1617624900000|2021-04-05 12:15:00|15275.7|15270.7|15276.5|15271.5|15277.4|15272.4|15274.8|15269.8|0
1617625200000|2021-04-05 12:20:00|15275.7|15270.7|15278.2|15273.2|15279.2|15274.2|15274.8|15269.8|0
1617625500000|2021-04-05 12:25:00|15277.3|15272.3|15280.9|15275.9|15283.6|15278.6|15277.3|15272.3|0
1617625800000|2021-04-05 12:30:00|15280|15275|15282.7|15277.7|15282.7|15277.7|15280|15275|0
1617626100000|2021-04-05 12:35:00|15281.9|15276.9|15290.2|15285.2|15293.4|15288.4|15281.9|15276.9|0
1617626400000|2021-04-05 12:40:00|15291|15286|15291.5|15286.5|15292.1|15287.1|15289.6|15284.6|0
1617626700000|2021-04-05 12:45:00|15291|15286|15293.8|15288.8|15293.9|15288.9|15290.6|15285.6|0
1617627000000|2021-04-05 12:50:00|15294.2|15289.2|15289.7|15284.7|15294.7|15289.7|15287.4|15282.4|0
1617627300000|2021-04-05 12:55:00|15288.9|15283.9|15288.9|15283.9|15291.8|15286.8|15288.9|15283.9|0
1617627600000|2021-04-05 13:00:00|15289.8|15284.8|15291.7|15286.7|15292.4|15287.4|15289.7|15284.7|0
1617627900000|2021-04-05 13:05:00|15291.3|15286.3|15297.1|15292.1|15297.5|15292.5|15290.8|15285.8|0
1617628200000|2021-04-05 13:10:00|15297.2|15292.2|15296.6|15291.6|15297.2|15292.2|15295.7|15290.7|0
1617628500000|2021-04-05 13:15:00|15295.7|15290.7|15298.3|15293.3|15298.3|15293.3|15294|15289|0
1617628800000|2021-04-05 13:20:00|15297.5|15292.5|15295.5|15290.5|15298.3|15293.3|15294.7|15289.7|0
1617629100000|2021-04-05 13:25:00|15294.7|15289.7|15301.8|15296.8|15304.2|15299.2|15294.6|15289.6|0
1617629400000|2021-04-05 13:30:00|15301.9|15296.9|15314|15309|15323.4|15318.4|15299.3|15294.3|0
1617629700000|2021-04-05 13:35:00|15314.9|15309.9|15300.6|15295.6|15320.7|15315.7|15299|15294|0
1617630000000|2021-04-05 13:40:00|15301.4|15296.4|15288.8|15283.8|15303.5|15298.5|15286.4|15281.4|0
1617630300000|2021-04-05 13:45:00|15289.6|15284.6|15302.2|15297.2|15304.7|15299.7|15289.6|15284.6|0
1617630600000|2021-04-05 13:50:00|15301.3|15296.3|15304.2|15299.2|15307.5|15302.5|15299.3|15294.3|0
1617630900000|2021-04-05 13:55:00|15305|15300|15306.7|15301.7|15308.9|15303.9|15304.1|15299.1|0
1617631200000|2021-04-05 14:00:00|15308.4|15303.4|15315.1|15310.1|15316.1|15311.1|15296.9|15291.9|0
1617631500000|2021-04-05 14:05:00|15314.8|15309.8|15324.2|15319.2|15324.7|15319.7|15310.2|15305.2|0
1617631800000|2021-04-05 14:10:00|15324.3|15319.3|15329.3|15324.3|15330.6|15325.6|15322.4|15317.4|0
1617632100000|2021-04-05 14:15:00|15329.7|15324.7|15342.1|15337.1|15344.3|15339.3|15329.7|15324.7|0
1617632400000|2021-04-05 14:20:00|15342|15337|15337.2|15332.2|15346.6|15341.6|15335.1|15330.1|0
1617632700000|2021-04-05 14:25:00|15338|15333|15324.2|15319.2|15338.7|15333.7|15323.1|15318.1|0
1617633000000|2021-04-05 14:30:00|15325.1|15320.1|15349.3|15344.3|15350|15345|15320.4|15315.4|0
1617633300000|2021-04-05 14:35:00|15349.2|15344.2|15349.3|15344.3|15355.3|15350.3|15346.6|15341.6|0
1617633600000|2021-04-05 14:40:00|15349.4|15344.4|15358.1|15353.1|15360.4|15355.4|15349.4|15344.4|0
1617633900000|2021-04-05 14:45:00|15358.9|15353.9|15358.1|15353.1|15360.8|15355.8|15357.2|15352.2|0
1617634200000|2021-04-05 14:50:00|15358|15353|15344|15339|15358.9|15353.9|15342.5|15337.5|0
1617634500000|2021-04-05 14:55:00|15344.9|15339.9|15343.9|15338.9|15351|15346|15341.5|15336.5|0
1617634800000|2021-04-05 15:00:00|15344.7|15339.7|15350.2|15345.2|15350.6|15345.6|15338.2|15333.2|0
1617635100000|2021-04-05 15:05:00|15351|15346|15353|15348|15353.1|15348.1|15349.2|15344.2|0
1617635400000|2021-04-05 15:10:00|15353.9|15348.9|15349.5|15344.5|15358.3|15353.3|15349|15344|0
1617635700000|2021-04-05 15:15:00|15349|15344|15345.7|15340.7|15351.7|15346.7|15345.7|15340.7|0
1617636000000|2021-04-05 15:20:00|15346.5|15341.5|15345.6|15340.6|15346.6|15341.6|15342.3|15337.3|0
1617636300000|2021-04-05 15:25:00|15345.5|15340.5|15344.1|15339.1|15346.4|15341.4|15343.4|15338.4|0
1617636600000|2021-04-05 15:30:00|15344|15339|15355.5|15350.5|15356.3|15351.3|15344|15339|0
1617636900000|2021-04-05 15:35:00|15356.3|15351.3|15343.6|15338.6|15364.2|15359.2|15343.6|15338.6|0
1617637200000|2021-04-05 15:40:00|15343.7|15338.7|15334.4|15329.4|15345.1|15340.1|15332.1|15327.1|0
1617637500000|2021-04-05 15:45:00|15333.6|15328.6|15333.3|15328.3|15336|15331|15330.7|15325.7|0
1617637800000|2021-04-05 15:50:00|15334.1|15329.1|15330.5|15325.5|15334.1|15329.1|15329.3|15324.3|0
1617638100000|2021-04-05 15:55:00|15330.6|15325.6|15330.1|15325.1|15336.2|15331.2|15328.5|15323.5|0
1617638400000|2021-04-05 16:00:00|15329.3|15324.3|15335.9|15330.9|15336.4|15331.4|15329.3|15324.3|0
1617638700000|2021-04-05 16:05:00|15336|15331|15345.6|15340.6|15347.8|15342.8|15335.1|15330.1|0
1617639000000|2021-04-05 16:10:00|15345.2|15340.2|15352.8|15347.8|15357|15352|15344|15339|0
1617639300000|2021-04-05 16:15:00|15352.9|15347.9|15351.9|15346.9|15353.9|15348.9|15349.4|15344.4|0
1617639600000|2021-04-05 16:20:00|15351.5|15346.5|15356|15351|15356.6|15351.6|15351.1|15346.1|0
1617639900000|2021-04-05 16:25:00|15356.9|15351.9|15360.8|15355.8|15364.8|15359.8|15356.9|15351.9|0
1617640200000|2021-04-05 16:30:00|15360.9|15355.9|15368.6|15363.6|15369.4|15364.4|15360.2|15355.2|0
1617640500000|2021-04-05 16:35:00|15368.5|15363.5|15370.7|15365.7|15373.1|15368.1|15367.7|15362.7|0
1617640800000|2021-04-05 16:40:00|15369.8|15364.8|15361.5|15356.5|15371.5|15366.5|15359.7|15354.7|0
1617641100000|2021-04-05 16:45:00|15362.3|15357.3|15353.8|15348.8|15362.3|15357.3|15353.8|15348.8|0
1617641400000|2021-04-05 16:50:00|15353|15348|15332|15327|15353.9|15348.9|15332|15327|0
1617641700000|2021-04-05 16:55:00|15332.3|15327.3|15326.6|15321.6|15332.3|15327.3|15320.7|15315.7|0
1617642000000|2021-04-05 17:00:00|15325.7|15320.7|15332.9|15327.9|15333.6|15328.6|15324.9|15319.9|0
1617642300000|2021-04-05 17:05:00|15333.1|15328.1|15334.8|15329.8|15338.3|15333.3|15330.9|15325.9|0
1617642600000|2021-04-05 17:10:00|15335.7|15330.7|15333.4|15328.4|15336|15331|15328.7|15323.7|0
1617642900000|2021-04-05 17:15:00|15331.7|15326.7|15344.9|15339.9|15346.6|15341.6|15328.3|15323.3|0
1617643200000|2021-04-05 17:20:00|15344|15339|15342|15337|15346.6|15341.6|15342|15337|0
1617643500000|2021-04-05 17:25:00|15341.1|15336.1|15343.4|15338.4|15346.2|15341.2|15340.8|15335.8|0
1617643800000|2021-04-05 17:30:00|15344.2|15339.2|15360|15355|15361.9|15356.9|15343.4|15338.4|0
1617644100000|2021-04-05 17:35:00|15360.9|15355.9|15354.1|15349.1|15360.9|15355.9|15351.8|15346.8|0
1617644400000|2021-04-05 17:40:00|15353.2|15348.2|15348.4|15343.4|15353.3|15348.3|15348.4|15343.4|0
1617644700000|2021-04-05 17:45:00|15348.5|15343.5|15353.2|15348.2|15353.6|15348.6|15348.4|15343.4|0
1617645000000|2021-04-05 17:50:00|15352.4|15347.4|15355.8|15350.8|15356.6|15351.6|15352|15347|0
1617645300000|2021-04-05 17:55:00|15356.6|15351.6|15359.3|15354.3|15360.6|15355.6|15354|15349|0
1617645600000|2021-04-05 18:00:00|15358.4|15353.4|15350.2|15345.2|15359.3|15354.3|15350.2|15345.2|0
1617645900000|2021-04-05 18:05:00|15351|15346|15354.3|15349.3|15356.9|15351.9|15351|15346|0
1617646200000|2021-04-05 18:10:00|15355.2|15350.2|15356.8|15351.8|15358|15353|15353.5|15348.5|0
1617646500000|2021-04-05 18:15:00|15357.7|15352.7|15355.1|15350.1|15357.7|15352.7|15355|15350|0
1617646800000|2021-04-05 18:20:00|15356|15351|15350|15345|15356|15351|15348.6|15343.6|0
1617647100000|2021-04-05 18:25:00|15350.8|15345.8|15350.6|15345.6|15352.3|15347.3|15348.9|15343.9|0
1617647400000|2021-04-05 18:30:00|15351.5|15346.5|15354.6|15349.6|15356.7|15351.7|15351.5|15346.5|0
1617647700000|2021-04-05 18:35:00|15353.7|15348.7|15355.7|15350.7|15358.8|15353.8|15352|15347|0
1617648000000|2021-04-05 18:40:00|15356.5|15351.5|15354.9|15349.9|15360.8|15355.8|15349.8|15344.8|0
1617648300000|2021-04-05 18:45:00|15354|15349|15348.5|15343.5|15354.9|15349.9|15346.9|15341.9|0
1617648600000|2021-04-05 18:50:00|15349.4|15344.4|15339.4|15334.4|15351.1|15346.1|15337.5|15332.5|0
1617648900000|2021-04-05 18:55:00|15340.3|15335.3|15336.8|15331.8|15345.3|15340.3|15336.8|15331.8|0
1617649200000|2021-04-05 19:00:00|15336.7|15331.7|15319.8|15314.8|15339.3|15334.3|15315.4|15310.4|0
1617649500000|2021-04-05 19:05:00|15319.9|15314.9|15328.8|15323.8|15330.5|15325.5|15319.5|15314.5|0
1617649800000|2021-04-05 19:10:00|15329.7|15324.7|15330.8|15325.8|15331.7|15326.7|15328.8|15323.8|0
1617650100000|2021-04-05 19:15:00|15330.9|15325.9|15348.8|15343.8|15348.8|15343.8|15328.3|15323.3|0
1617650400000|2021-04-05 19:20:00|15348|15343|15340.3|15335.3|15348|15343|15340.3|15335.3|0
1617650700000|2021-04-05 19:25:00|15341.1|15336.1|15334.6|15329.6|15341.1|15336.1|15327.7|15322.7|0
1617651000000|2021-04-05 19:30:00|15335.5|15330.5|15327|15322|15335.5|15330.5|15326.6|15321.6|0
1617651300000|2021-04-05 19:35:00|15327.8|15322.8|15341.1|15336.1|15343.7|15338.7|15327|15322|0
1617651600000|2021-04-05 19:40:00|15341.9|15336.9|15341|15336|15342.8|15337.8|15327.4|15322.4|0
1617651900000|2021-04-05 19:45:00|15340.2|15335.2|15348.9|15343.9|15359|15354|15336.7|15331.7|0
1617652200000|2021-04-05 19:50:00|15348.1|15343.1|15364.6|15359.6|15367.6|15362.6|15338.1|15333.1|0
1617652500000|2021-04-05 19:55:00|15363.8|15358.8|15346.1|15341.1|15367.1|15362.1|15343.5|15338.5|0
1617652800000|2021-04-05 20:00:00|15346.2|15341.2|15349.6|15344.6|15351.3|15346.3|15340.6|15335.6|0
1617653100000|2021-04-05 20:05:00|15348.7|15343.7|15352.9|15347.9|15352.9|15347.9|15345.2|15340.2|0
1617653400000|2021-04-05 20:10:00|15353.8|15348.8|15352|15347|15356.1|15351.1|15351.4|15346.4|0
1617653700000|2021-04-05 20:15:00|15351.9|15346.9|15352.8|15347.8|15354.7|15349.7|15351.9|15346.9|0
1617654000000|2021-04-05 20:20:00|15353|15348|15353.3|15348.3|15353.7|15348.7|15351.9|15346.9|0
1617654300000|2021-04-05 20:25:00|15353.4|15348.4|15351.1|15346.1|15353.4|15348.4|15351|15346|0
1617654600000|2021-04-05 20:30:00|15351.3|15346.3|15355.9|15350.9|15356.4|15351.4|15351.3|15346.3|0
1617654900000|2021-04-05 20:35:00|15356.7|15351.7|15357.4|15352.4|15359.1|15354.1|15356.6|15351.6|0
1617655200000|2021-04-05 20:40:00|15358.3|15353.3|15358.4|15353.4|15359.3|15354.3|15356.6|15351.6|0
1617655500000|2021-04-05 20:45:00|15359.3|15354.3|15358.9|15353.9|15359.3|15354.3|15356.3|15351.3|0
1617655800000|2021-04-05 20:50:00|15358|15353|15357.6|15352.6|15359.7|15354.7|15356.1|15351.1|0
1617656100000|2021-04-05 20:55:00|15356.8|15351.8|15357.5|15352.5|15358.5|15353.5|15355.8|15350.8|0
1617656400000|2021-04-05 21:00:00|15358|15353|15356.2|15351.2|15358.5|15353.5|15354.9|15349.9|0
1617656700000|2021-04-05 21:05:00|15355.8|15350.8|15352.5|15347.5|15356.3|15351.3|15352.5|15347.5|0
1617657000000|2021-04-05 21:10:00|15352.4|15347.4|15353.7|15348.7|15354|15349|15351.9|15346.9|0
1617657300000|2021-04-05 21:15:00|15353.8|15348.8|15353.5|15348.5|15353.8|15348.8|15353.5|15348.5|0
1617657600000|2021-04-05 21:20:00|15352.8|15347.8|15353.8|15348.8|15353.9|15348.9|15352.8|15347.8|0
1617657900000|2021-04-05 21:25:00|15354.2|15349.2|15353|15348|15355.2|15350.2|15352.9|15347.9|0
1617658200000|2021-04-05 21:30:00|15353.3|15348.3|15352.6|15347.6|15353.4|15348.4|15351.9|15346.9|0
1617658500000|2021-04-05 21:35:00|15352.1|15347.1|15351.9|15346.9|15352.6|15347.6|15351.9|15346.9|0
1617658800000|2021-04-05 21:40:00|15351.8|15346.8|15352|15347|15352|15347|15351.8|15346.8|0
1617659100000|2021-04-05 21:45:00|15352.2|15347.2|15352.9|15347.9|15352.9|15347.9|15351.9|15346.9|0
1617659400000|2021-04-05 21:50:00|15352.7|15347.7|15351.8|15346.8|15352.9|15347.9|15351.8|15346.8|0
1617659700000|2021-04-05 21:55:00|15351.5|15346.5|15354.5|15349.5|15354.7|15349.7|15351.5|15346.5|0
1617660000000|2021-04-05 22:00:00|15355.4|15350.4|15353|15348|15358|15353|15352.1|15347.1|0
1617660300000|2021-04-05 22:05:00|15353.9|15348.9|15352.9|15347.9|15354.7|15349.7|15351.2|15346.2|0
1617660600000|2021-04-05 22:10:00|15353.7|15348.7|15355.4|15350.4|15356.3|15351.3|15353.7|15348.7|0
1617660900000|2021-04-05 22:15:00|15355.8|15350.8|15354.4|15349.4|15356.2|15351.2|15354.4|15349.4|0
1617661200000|2021-04-05 22:20:00|15353.6|15348.6|15355.3|15350.3|15355.3|15350.3|15352.8|15347.8|0
1617661500000|2021-04-05 22:25:00|15354.5|15349.5|15354.3|15349.3|15355.2|15350.2|15353.5|15348.5|0
1617661800000|2021-04-05 22:30:00|15353.8|15348.8|15353.1|15348.1|15353.8|15348.8|15350.6|15345.6|0
1617662100000|2021-04-05 22:35:00|15353.9|15348.9|15355.5|15350.5|15357.3|15352.3|15353.9|15348.9|0
1617662400000|2021-04-05 22:40:00|15356.4|15351.4|15359.5|15354.5|15360.3|15355.3|15355.5|15350.5|0
1617662700000|2021-04-05 22:45:00|15360.4|15355.4|15364.6|15359.6|15368.3|15363.3|15360.4|15355.4|0
1617663000000|2021-04-05 22:50:00|15365|15360|15361.9|15356.9|15365|15360|15360.4|15355.4|0
1617663300000|2021-04-05 22:55:00|15362.3|15357.3|15365.8|15360.8|15365.8|15360.8|15362.3|15357.3|0
1617663600000|2021-04-05 23:00:00|15365|15360|15368|15363|15369.6|15364.6|15364.5|15359.5|0
1617663900000|2021-04-05 23:05:00|15367.2|15362.2|15367.5|15362.5|15368.7|15363.7|15365.5|15360.5|0
1617664200000|2021-04-05 23:10:00|15368.4|15363.4|15365.4|15360.4|15368.4|15363.4|15364.5|15359.5|0
1617664500000|2021-04-05 23:15:00|15364.5|15359.5|15366.2|15361.2|15367.9|15362.9|15364.5|15359.5|0
1617664800000|2021-04-05 23:20:00|15367.1|15362.1|15365.6|15360.6|15368.6|15363.6|15364.9|15359.9|0
1617665100000|2021-04-05 23:25:00|15366.5|15361.5|15366.5|15361.5|15367.5|15362.5|15366.5|15361.5|0
1617665400000|2021-04-05 23:30:00|15366.4|15361.4|15364.5|15359.5|15366.4|15361.4|15363.7|15358.7|0
1617665700000|2021-04-05 23:35:00|15363.7|15358.7|15363.2|15358.2|15363.7|15358.7|15362.8|15357.8|0
1617666000000|2021-04-05 23:40:00|15363.7|15358.7|15361.4|15356.4|15363.9|15358.9|15361.4|15356.4|0
1617666300000|2021-04-05 23:45:00|15360.5|15355.5|15358.9|15353.9|15361.6|15356.6|15358.1|15353.1|0
1617666600000|2021-04-05 23:50:00|15359.8|15354.8|15360.8|15355.8|15361.2|15356.2|15358|15353|0
1617666900000|2021-04-05 23:55:00|15359.9|15354.9|15358|15353|15360.8|15355.8|15356.5|15351.5|0
1617667200000|2021-04-06 00:00:00|15358.8|15353.8|15358|15353|15359.7|15354.7|15353.1|15348.1|0
1617667500000|2021-04-06 00:05:00|15358.8|15353.8|15351.8|15346.8|15358.8|15353.8|15351.8|15346.8|0
1617667800000|2021-04-06 00:10:00|15352.7|15347.7|15334.3|15329.3|15353.5|15348.5|15334.3|15329.3|0
1617668100000|2021-04-06 00:15:00|15334.7|15329.7|15296|15292|15335.1|15330.1|15236|15232|381
1617668400000|2021-04-06 00:20:00|15295.5|15291.5|15283.5|15279.5|15299|15295|15281.5|15277.5|97
1617668700000|2021-04-06 00:25:00|15283|15279|15283|15279|15288.5|15284.5|15281|15277|61
1617669000000|2021-04-06 00:30:00|15283.5|15279.5|15276|15272|15284|15280|15267.5|15263.5|95
1617669300000|2021-04-06 00:35:00|15274.5|15270.5|15287|15283|15288|15284|15274.5|15270.5|71
1617669600000|2021-04-06 00:40:00|15286.5|15282.5|15298.5|15294.5|15298.5|15294.5|15283|15279|98
1617669900000|2021-04-06 00:45:00|15298|15294|15305.5|15301.5|15308|15304|15297.5|15293.5|96
1617670200000|2021-04-06 00:50:00|15306|15302|15309.5|15305.5|15310|15306|15305|15301|86
1617670500000|2021-04-06 00:55:00|15310|15306|15309.5|15305.5|15312|15308|15309|15305|22
1617670800000|2021-04-06 01:00:00|15310.5|15306.5|15307|15303|15310.5|15306.5|15306|15302|31
1617671100000|2021-04-06 01:05:00|15307.5|15303.5|15304|15300|15308|15304|15302.5|15298.5|46
1617671400000|2021-04-06 01:10:00|15303.5|15299.5|15303|15299|15304.5|15300.5|15302|15298|17
1617671700000|2021-04-06 01:15:00|15302.5|15298.5|15298|15294|15302.5|15298.5|15298|15294|44
1617672000000|2021-04-06 01:20:00|15298.5|15294.5|15297|15293|15299|15295|15296.5|15292.5|16
1617672300000|2021-04-06 01:25:00|15296.5|15292.5|15292|15288|15297|15293|15290|15286|40
1617672600000|2021-04-06 01:30:00|15291.5|15287.5|15286.5|15282.5|15293|15289|15285.5|15281.5|53
1617672900000|2021-04-06 01:35:00|15286|15282|15285|15281|15287.5|15283.5|15284.5|15280.5|28
1617673200000|2021-04-06 01:40:00|15284|15280|15284.5|15280.5|15286.5|15282.5|15282|15278|26
1617673500000|2021-04-06 01:45:00|15284|15280|15285|15281|15285|15281|15283.5|15279.5|12
1617673800000|2021-04-06 01:50:00|15285.5|15281.5|15278.5|15274.5|15286|15282|15278|15274|20
1617674100000|2021-04-06 01:55:00|15279|15275|15276|15272|15279|15275|15273|15269|16
1617674400000|2021-04-06 02:00:00|15275.5|15271.5|15276|15272|15278|15274|15275|15271|12
1617674700000|2021-04-06 02:05:00|15276.5|15272.5|15268|15264|15277|15273|15268|15264|22
1617675000000|2021-04-06 02:10:00|15268.5|15264.5|15270.5|15266.5|15271.5|15267.5|15267|15263|26
1617675300000|2021-04-06 02:15:00|15270|15266|15275|15271|15275|15271|15270|15266|26
1617675600000|2021-04-06 02:20:00|15274.5|15270.5|15271|15267|15274.5|15270.5|15269|15265|25
1617675900000|2021-04-06 02:25:00|15271.5|15267.5|15271.5|15267.5|15273|15269|15268.5|15264.5|8
1617676200000|2021-04-06 02:30:00|15272|15268|15272|15268|15272|15268|15268|15264|14
1617676500000|2021-04-06 02:35:00|15271.5|15267.5|15269|15265|15272|15268|15268.5|15264.5|13
1617676800000|2021-04-06 02:40:00|15268.5|15264.5|15270.5|15266.5|15270.5|15266.5|15263|15259|57
1617677100000|2021-04-06 02:45:00|15270|15266|15270.5|15266.5|15271|15267|15269|15265|14
1617677400000|2021-04-06 02:50:00|15270|15266|15269|15265|15270|15266|15268.5|15264.5|4
1617677700000|2021-04-06 02:55:00|15268.5|15264.5|15269.5|15265.5|15270|15266|15267|15263|23
1617678000000|2021-04-06 03:00:00|15270|15266|15267.5|15263.5|15270.5|15266.5|15267.5|15263.5|18
1617678300000|2021-04-06 03:05:00|15266.5|15262.5|15266|15262|15268.5|15264.5|15264.5|15260.5|29
1617678600000|2021-04-06 03:10:00|15266.5|15262.5|15264.5|15260.5|15267|15263|15264.5|15260.5|6
1617678900000|2021-04-06 03:15:00|15265.5|15261.5|15262.5|15258.5|15265.5|15261.5|15261|15257|9
1617679200000|2021-04-06 03:20:00|15262|15258|15263|15259|15264|15260|15261|15257|10
1617679500000|2021-04-06 03:25:00|15262.5|15258.5|15257.5|15253.5|15262.5|15258.5|15257|15253|11
1617679800000|2021-04-06 03:30:00|15257|15253|15246|15242|15257|15253|15244|15240|53
1617680100000|2021-04-06 03:35:00|15247|15243|15244.5|15240.5|15247|15243|15244|15240|17
1617680400000|2021-04-06 03:40:00|15244|15240|15246|15242|15246|15242|15241|15237|24
1617680700000|2021-04-06 03:45:00|15245.5|15241.5|15247|15243|15247|15243|15244|15240|24
1617681000000|2021-04-06 03:50:00|15246.5|15242.5|15247.5|15243.5|15248|15244|15242.5|15238.5|18
1617681300000|2021-04-06 03:55:00|15248|15244|15249|15245|15250.5|15246.5|15247|15243|23
1617681600000|2021-04-06 04:00:00|15249.5|15245.5|15245|15241|15251.5|15247.5|15244|15240|31
1617681900000|2021-04-06 04:05:00|15244.5|15240.5|15246.5|15242.5|15247|15243|15241.5|15237.5|18
1617682200000|2021-04-06 04:10:00|15246|15242|15246.5|15242.5|15247.5|15243.5|15244.5|15240.5|11
1617682500000|2021-04-06 04:15:00|15246|15242|15243|15239|15246|15242|15240|15236|14
1617682800000|2021-04-06 04:20:00|15243.5|15239.5|15246|15242|15247.5|15243.5|15243|15239|13
1617683100000|2021-04-06 04:25:00|15246.5|15242.5|15247.5|15243.5|15248|15244|15246|15242|6
1617683400000|2021-04-06 04:30:00|15248|15244|15247.5|15243.5|15249|15245|15244|15240|12
1617683700000|2021-04-06 04:35:00|15247|15243|15246.5|15242.5|15249.5|15245.5|15246|15242|15
1617684000000|2021-04-06 04:40:00|15246|15242|15246.5|15242.5|15246.5|15242.5|15243.5|15239.5|2
1617684300000|2021-04-06 04:45:00|15246|15242|15243.5|15239.5|15246.5|15242.5|15242.5|15238.5|7
1617684600000|2021-04-06 04:50:00|15243|15239|15242|15238|15243.5|15239.5|15242|15238|3
1617684900000|2021-04-06 04:55:00|15241.5|15237.5|15242.5|15238.5|15243|15239|15240|15236|6
1617685200000|2021-04-06 05:00:00|15242|15238|15239.5|15235.5|15242.5|15238.5|15238.5|15234.5|8
1617685500000|2021-04-06 05:05:00|15240|15236|15239|15235|15241|15237|15238.5|15234.5|12
1617685800000|2021-04-06 05:10:00|15239.5|15235.5|15239.5|15235.5|15242|15238|15237|15233|22
1617686100000|2021-04-06 05:15:00|15239|15235|15235|15231|15239|15235|15232.5|15228.5|24
1617686400000|2021-04-06 05:20:00|15235.5|15231.5|15237|15233|15238|15234|15235|15231|29
1617686700000|2021-04-06 05:25:00|15236.5|15232.5|15231.5|15227.5|15238.5|15234.5|15231.5|15227.5|56
1617687000000|2021-04-06 05:30:00|15231|15227|15238|15234|15241.5|15237.5|15231|15227|134
1617687300000|2021-04-06 05:35:00|15237.5|15233.5|15239.5|15235.5|15241.5|15237.5|15237.5|15233.5|27
1617687600000|2021-04-06 05:40:00|15239|15235|15236|15232|15240|15236|15234|15230|39
1617687900000|2021-04-06 05:45:00|15235.5|15231.5|15244.5|15240.5|15244.5|15240.5|15233.5|15229.5|35
1617688200000|2021-04-06 05:50:00|15245|15241|15261|15257|15261.5|15257.5|15243.5|15239.5|129
1617688500000|2021-04-06 05:55:00|15260.5|15256.5|15262.5|15258.5|15266|15262|15259|15255|139
1617688800000|2021-04-06 06:00:00|15261.5|15259.5|15286|15284|15288|15286|15256|15254|685
1617689100000|2021-04-06 06:05:00|15286.5|15284.5|15293.5|15291.5|15297.5|15295.5|15285|15283|394
1617689400000|2021-04-06 06:10:00|15293|15291|15287.5|15285.5|15296.5|15294.5|15286.5|15284.5|328
1617689700000|2021-04-06 06:15:00|15287|15285|15290.5|15288.5|15291.5|15289.5|15285.5|15283.5|211
1617690000000|2021-04-06 06:20:00|15291|15289|15289|15287|15293.5|15291.5|15287.5|15285.5|162
1617690300000|2021-04-06 06:25:00|15289.5|15287.5|15294.5|15292.5|15296.5|15294.5|15286|15284|224
1617690600000|2021-04-06 06:30:00|15294|15292|15295.5|15293.5|15295.5|15293.5|15287.5|15285.5|169
1617690900000|2021-04-06 06:35:00|15296|15294|15302.5|15300.5|15308|15306|15295.5|15293.5|350
1617691200000|2021-04-06 06:40:00|15303|15301|15304.5|15302.5|15305.5|15303.5|15301.5|15299.5|153
1617691500000|2021-04-06 06:45:00|15305|15303|15307|15305|15309.5|15307.5|15302.5|15300.5|282
1617691800000|2021-04-06 06:50:00|15307.5|15305.5|15325.5|15323.5|15326|15324|15307|15305|285
1617692100000|2021-04-06 06:55:00|15326.5|15324.5|15311|15309|15328|15326|15311|15309|521
1617692400000|2021-04-06 07:00:00|15310.6|15309.4|15273.6|15272.4|15318.6|15317.4|15269.1|15267.9|2632
1617692700000|2021-04-06 07:05:00|15274.1|15272.9|15240.6|15239.4|15274.6|15273.4|15229.1|15227.9|3005
1617693000000|2021-04-06 07:10:00|15240.1|15238.9|15216.6|15215.4|15243.6|15242.4|15213.1|15211.9|1559
1617693300000|2021-04-06 07:15:00|15217.1|15215.9|15233.1|15231.9|15233.1|15231.9|15211.6|15210.4|1091
1617693600000|2021-04-06 07:20:00|15233.6|15232.4|15268.1|15266.9|15271.6|15270.4|15233.1|15231.9|1034
1617693900000|2021-04-06 07:25:00|15268.6|15267.4|15277.6|15276.4|15279.1|15277.9|15261.6|15260.4|808
1617694200000|2021-04-06 07:30:00|15278.1|15276.9|15272.6|15271.4|15281.6|15280.4|15263.1|15261.9|922
1617694500000|2021-04-06 07:35:00|15272.1|15270.9|15296.1|15294.9|15299.6|15298.4|15269.1|15267.9|829
1617694800000|2021-04-06 07:40:00|15296.6|15295.4|15309.1|15307.9|15310.6|15309.4|15293.1|15291.9|837
1617695100000|2021-04-06 07:45:00|15309.6|15308.4|15285.1|15283.9|15316.1|15314.9|15280.1|15278.9|1155
1617695400000|2021-04-06 07:50:00|15286.1|15284.9|15282.1|15280.9|15287.1|15285.9|15275.1|15273.9|573
1617695700000|2021-04-06 07:55:00|15283.1|15281.9|15258.2|15257|15286.1|15284.9|15251.7|15250.5|838
1617696000000|2021-04-06 08:00:00|15257.7|15256.5|15263.2|15262|15266.2|15265|15253.2|15252|374
1617696300000|2021-04-06 08:05:00|15263.7|15262.5|15264.2|15263|15267.2|15266|15256.7|15255.5|298
1617696600000|2021-04-06 08:10:00|15263.7|15262.5|15240.7|15239.5|15263.7|15262.5|15238.2|15237|481
1617696900000|2021-04-06 08:15:00|15240.2|15239|15235.2|15234|15240.2|15239|15223.7|15222.5|784
1617697200000|2021-04-06 08:20:00|15234.7|15233.5|15231.7|15230.5|15238.2|15237|15229.7|15228.5|491
1617697500000|2021-04-06 08:25:00|15232.2|15231|15234.2|15233|15234.2|15233|15221.2|15220|426
1617697800000|2021-04-06 08:30:00|15234.7|15233.5|15260.7|15259.5|15264.2|15263|15234.2|15233|607
1617698100000|2021-04-06 08:35:00|15260.2|15259|15278.2|15277|15280.2|15279|15259.7|15258.5|597
1617698400000|2021-04-06 08:40:00|15277.7|15276.5|15281.2|15280|15295.2|15294|15277.7|15276.5|868
1617698700000|2021-04-06 08:45:00|15280.7|15279.5|15275.7|15274.5|15288.2|15287|15275.2|15274|451
1617699000000|2021-04-06 08:50:00|15275.2|15274|15268.2|15267|15276.7|15275.5|15265.7|15264.5|492
1617699300000|2021-04-06 08:55:00|15267.7|15266.5|15256.2|15255|15271.2|15270|15255.2|15254|478
1617699600000|2021-04-06 09:00:00|15255.7|15254.5|15246.2|15245|15256.2|15255|15241.7|15240.5|519
1617699900000|2021-04-06 09:05:00|15246.7|15245.5|15246.7|15245.5|15251.2|15250|15244.2|15243|290
1617700200000|2021-04-06 09:10:00|15247.2|15246|15237.7|15236.5|15247.2|15246|15236.2|15235|274
1617700500000|2021-04-06 09:15:00|15238.2|15237|15244.7|15243.5|15244.7|15243.5|15233.2|15232|432
1617700800000|2021-04-06 09:20:00|15244.2|15243|15250.2|15249|15252.2|15251|15238.7|15237.5|565
1617701100000|2021-04-06 09:25:00|15249.7|15248.5|15239.7|15238.5|15250.7|15249.5|15239.7|15238.5|311
1617701400000|2021-04-06 09:30:00|15239.2|15238|15240.7|15239.5|15242.2|15241|15233.2|15232|347
1617701700000|2021-04-06 09:35:00|15242.2|15241|15249.2|15248|15252.2|15251|15240.7|15239.5|204
1617702000000|2021-04-06 09:40:00|15250.2|15249|15243.7|15242.5|15251.2|15250|15241.7|15240.5|384
1617702300000|2021-04-06 09:45:00|15245.2|15244|15251.2|15250|15255.7|15254.5|15245.2|15244|272
1617702600000|2021-04-06 09:50:00|15251.7|15250.5|15235.2|15234|15254.2|15253|15234.7|15233.5|211
1617702900000|2021-04-06 09:55:00|15235.7|15234.5|15247.7|15246.5|15249.2|15248|15233.7|15232.5|233
1617703200000|2021-04-06 10:00:00|15248.2|15247|15255.7|15254.5|15260.2|15259|15247.7|15246.5|196
1617703500000|2021-04-06 10:05:00|15255.2|15254|15260.2|15259|15260.2|15259|15249.2|15248|315
1617703800000|2021-04-06 10:10:00|15259.7|15258.5|15260.2|15259|15261.7|15260.5|15257.7|15256.5|116
1617704100000|2021-04-06 10:15:00|15259.2|15258|15251.2|15250|15259.7|15258.5|15246.7|15245.5|215
1617704400000|2021-04-06 10:20:00|15250.7|15249.5|15255.2|15254|15255.7|15254.5|15246.2|15245|151
1617704700000|2021-04-06 10:25:00|15255.7|15254.5|15251.7|15250.5|15255.7|15254.5|15248.2|15247|200
1617705000000|2021-04-06 10:30:00|15251.2|15250|15253.2|15252|15260.2|15259|15245.2|15244|304
1617705300000|2021-04-06 10:35:00|15252.7|15251.5|15262.7|15261.5|15266.7|15265.5|15252.7|15251.5|413
1617705600000|2021-04-06 10:40:00|15262.2|15261|15258.2|15257|15263.7|15262.5|15254.7|15253.5|121
1617705900000|2021-04-06 10:45:00|15257.7|15256.5|15269.7|15268.5|15270.2|15269|15256.2|15255|224
1617706200000|2021-04-06 10:50:00|15269.2|15268|15286.2|15285|15286.2|15285|15267.7|15266.5|541
1617706500000|2021-04-06 10:55:00|15285.7|15284.5|15275.2|15274|15289.7|15288.5|15274.7|15273.5|505
1617706800000|2021-04-06 11:00:00|15275.7|15274.5|15280.7|15279.5|15284.2|15283|15275.2|15274|419
1617707100000|2021-04-06 11:05:00|15281.2|15280|15279.2|15278|15284.7|15283.5|15278.7|15277.5|212
1617707400000|2021-04-06 11:10:00|15278.7|15277.5|15282.2|15281|15285.2|15284|15276.7|15275.5|195
1617707700000|2021-04-06 11:15:00|15282.7|15281.5|15288.7|15287.5|15290.2|15289|15280.2|15279|217
1617708000000|2021-04-06 11:20:00|15288.2|15287|15288.2|15287|15290.7|15289.5|15283.7|15282.5|201
1617708300000|2021-04-06 11:25:00|15287.7|15286.5|15287.7|15286.5|15289.2|15288|15283.2|15282|254
1617708600000|2021-04-06 11:30:00|15287.2|15286|15286.7|15285.5|15288.2|15287|15283.2|15282|142
1617708900000|2021-04-06 11:35:00|15286.2|15285|15291.2|15290|15292.2|15291|15282.2|15281|180
1617709200000|2021-04-06 11:40:00|15290.7|15289.5|15290.2|15289|15290.7|15289.5|15282.7|15281.5|132
1617709500000|2021-04-06 11:45:00|15289.7|15288.5|15289.2|15288|15291.2|15290|15285.7|15284.5|138
1617709800000|2021-04-06 11:50:00|15289.7|15288.5|15280.2|15279|15289.7|15288.5|15279.2|15278|163
1617710100000|2021-04-06 11:55:00|15279.7|15278.5|15284.7|15283.5|15285.2|15284|15279.2|15278|77
1617710400000|2021-04-06 12:00:00|15284.2|15283|15278.2|15277|15284.2|15283|15274.7|15273.5|188
1617710700000|2021-04-06 12:05:00|15278.7|15277.5|15285.2|15284|15285.2|15284|15278.2|15277|145
1617711000000|2021-04-06 12:10:00|15285.7|15284.5|15282.7|15281.5|15286.2|15285|15280.7|15279.5|161
1617711300000|2021-04-06 12:15:00|15282.2|15281|15279.2|15278|15283.7|15282.5|15276.2|15275|131
1617711600000|2021-04-06 12:20:00|15278.7|15277.5|15276.7|15275.5|15278.7|15277.5|15273.7|15272.5|91
1617711900000|2021-04-06 12:25:00|15276.2|15275|15272.7|15271.5|15276.7|15275.5|15269.7|15268.5|123
1617712200000|2021-04-06 12:30:00|15272.2|15271|15279.2|15278|15279.2|15278|15269.7|15268.5|199
1617712500000|2021-04-06 12:35:00|15278.7|15277.5|15268.2|15267|15278.7|15277.5|15263.7|15262.5|256
1617712800000|2021-04-06 12:40:00|15267.7|15266.5|15258.2|15257|15267.7|15266.5|15256.7|15255.5|272
1617713100000|2021-04-06 12:45:00|15257.7|15256.5|15255.2|15254|15260.7|15259.5|15253.7|15252.5|212
1617713400000|2021-04-06 12:50:00|15254.7|15253.5|15246.2|15245|15255.2|15254|15245.2|15244|230
1617713700000|2021-04-06 12:55:00|15246.7|15245.5|15247.2|15246|15248.2|15247|15241.7|15240.5|247
1617714000000|2021-04-06 13:00:00|15247.7|15246.5|15249.2|15248|15252.2|15251|15243.2|15242|374
1617714300000|2021-04-06 13:05:00|15249.7|15248.5|15256.7|15255.5|15258.7|15257.5|15249.2|15248|390
1617714600000|2021-04-06 13:10:00|15256.2|15255|15256.2|15255|15257.7|15256.5|15254.2|15253|108
1617714900000|2021-04-06 13:15:00|15256.7|15255.5|15250.2|15249|15256.7|15255.5|15249.2|15248|175
1617715200000|2021-04-06 13:20:00|15249.7|15248.5|15238.7|15237.5|15253.7|15252.5|15238.2|15237|240
1617715500000|2021-04-06 13:25:00|15239.2|15238|15241.2|15240|15243.2|15242|15237.2|15236|376
1617715800000|2021-04-06 13:30:00|15241.7|15240.5|15241.7|15240.5|15252.2|15251|15234.7|15233.5|724
1617716100000|2021-04-06 13:35:00|15241.2|15240|15234.7|15233.5|15249.2|15248|15234.7|15233.5|428
1617716400000|2021-04-06 13:40:00|15234.2|15233|15240.2|15239|15240.7|15239.5|15224.2|15223|1002
1617716700000|2021-04-06 13:45:00|15240.7|15239.5|15248.2|15247|15249.2|15248|15240.2|15239|365
1617717000000|2021-04-06 13:50:00|15247.7|15246.5|15247.7|15246.5|15249.2|15248|15241.7|15240.5|421
1617717300000|2021-04-06 13:55:00|15248.2|15247|15245.2|15244|15249.2|15248|15241.2|15240|268
1617717600000|2021-04-06 14:00:00|15244.2|15243|15240.7|15239.5|15251.7|15250.5|15240.7|15239.5|381
1617717900000|2021-04-06 14:05:00|15241.2|15240|15241.7|15240.5|15242.2|15241|15222.2|15221|862
1617718200000|2021-04-06 14:10:00|15242.7|15241.5|15243.2|15242|15253.2|15252|15234.2|15233|603
1617718500000|2021-04-06 14:15:00|15243.7|15242.5|15240.2|15239|15248.7|15247.5|15235.7|15234.5|219
1617718800000|2021-04-06 14:20:00|15240.7|15239.5|15242.2|15241|15250.2|15249|15240.7|15239.5|452
1617719100000|2021-04-06 14:25:00|15242.7|15241.5|15237.2|15236|15250.7|15249.5|15237.2|15236|415
1617719400000|2021-04-06 14:30:00|15237.7|15236.5|15238.2|15237|15243.7|15242.5|15228.2|15227|643
1617719700000|2021-04-06 14:35:00|15238.7|15237.5|15239.2|15238|15240.2|15239|15231.2|15230|291
1617720000000|2021-04-06 14:40:00|15239.7|15238.5|15232.7|15231.5|15242.2|15241|15232.2|15231|309
1617720300000|2021-04-06 14:45:00|15233.2|15232|15234.2|15233|15239.7|15238.5|15232.7|15231.5|372
1617720600000|2021-04-06 14:50:00|15233.7|15232.5|15242.2|15241|15243.2|15242|15231.2|15230|362
1617720900000|2021-04-06 14:55:00|15243.2|15242|15244.2|15243|15245.7|15244.5|15241.2|15240|379
1617721200000|2021-04-06 15:00:00|15243.7|15242.5|15235.2|15234|15246.2|15245|15233.2|15232|505
1617721500000|2021-04-06 15:05:00|15235.7|15234.5|15228.2|15227|15236.2|15235|15224.2|15223|453
1617721800000|2021-04-06 15:10:00|15227.7|15226.5|15226.2|15225|15234.2|15233|15224.2|15223|499
1617722100000|2021-04-06 15:15:00|15226.7|15225.5|15227.2|15226|15231.2|15230|15221.2|15220|685
1617722400000|2021-04-06 15:20:00|15228.2|15227|15216.2|15215|15228.2|15227|15216.2|15215|501
1617722700000|2021-04-06 15:25:00|15216.7|15215.5|15225.2|15224|15226.2|15225|15210.2|15209|1119
1617723000000|2021-04-06 15:30:00|15225.6|15223.6|15213.6|15211.6|15227.6|15225.6|15207.6|15205.6|1354
1617723300000|2021-04-06 15:35:00|15214.6|15212.6|15230.6|15228.6|15234.6|15232.6|15211.6|15209.6|815
1617723600000|2021-04-06 15:40:00|15231.1|15229.1|15233.6|15231.6|15235.6|15233.6|15228.6|15226.6|265
1617723900000|2021-04-06 15:45:00|15234.6|15232.6|15235.6|15233.6|15237.6|15235.6|15234.6|15232.6|108
1617724200000|2021-04-06 15:50:00|15235.1|15233.1|15232.6|15230.6|15236.1|15234.1|15232.6|15230.6|72
1617724500000|2021-04-06 15:55:00|15233.6|15231.6|15236.6|15234.6|15236.6|15234.6|15230.6|15228.6|190
1617724800000|2021-04-06 16:00:00|15237.1|15235.1|15236.6|15234.6|15237.6|15235.6|15233.1|15231.1|53
1617725100000|2021-04-06 16:05:00|15236.1|15234.1|15231.6|15229.6|15237.6|15235.6|15229.6|15227.6|241
1617725400000|2021-04-06 16:10:00|15232.1|15230.1|15228.6|15226.6|15234.1|15232.1|15227.6|15225.6|150
1617725700000|2021-04-06 16:15:00|15228.1|15226.1|15228.6|15226.6|15234.6|15232.6|15227.6|15225.6|81
1617726000000|2021-04-06 16:20:00|15229.6|15227.6|15227.6|15225.6|15230.6|15228.6|15226.6|15224.6|64
1617726300000|2021-04-06 16:25:00|15228.1|15226.1|15228.6|15226.6|15230.6|15228.6|15226.1|15224.1|62
1617726600000|2021-04-06 16:30:00|15229.1|15227.1|15227.1|15225.1|15229.6|15227.6|15223.6|15221.6|112
1617726900000|2021-04-06 16:35:00|15227.6|15225.6|15222.6|15220.6|15227.6|15225.6|15220.6|15218.6|167
1617727200000|2021-04-06 16:40:00|15222.1|15220.1|15220.1|15218.1|15226.6|15224.6|15219.6|15217.6|75
1617727500000|2021-04-06 16:45:00|15219.6|15217.6|15214.6|15212.6|15220.6|15218.6|15210.6|15208.6|176
1617727800000|2021-04-06 16:50:00|15215.6|15213.6|15220.6|15218.6|15221.6|15219.6|15215.1|15213.1|113
1617728100000|2021-04-06 16:55:00|15219.6|15217.6|15218.6|15216.6|15220.6|15218.6|15216.6|15214.6|58
1617728400000|2021-04-06 17:00:00|15219.1|15217.1|15211.6|15209.6|15221.1|15219.1|15211.1|15209.1|108
1617728700000|2021-04-06 17:05:00|15211.1|15209.1|15195.6|15193.6|15213.1|15211.1|15195.6|15193.6|160
1617729000000|2021-04-06 17:10:00|15196.1|15194.1|15197.6|15195.6|15202.1|15200.1|15190.6|15188.6|251
1617729300000|2021-04-06 17:15:00|15198.1|15196.1|15198.6|15196.6|15202.6|15200.6|15195.6|15193.6|127
1617729600000|2021-04-06 17:20:00|15199.1|15197.1|15190.6|15188.6|15200.1|15198.1|15190.6|15188.6|137
1617729900000|2021-04-06 17:25:00|15191.1|15189.1|15187.6|15185.6|15192.6|15190.6|15182.6|15180.6|156
1617730200000|2021-04-06 17:30:00|15187.1|15185.1|15192.6|15190.6|15195.6|15193.6|15182.6|15180.6|193
1617730500000|2021-04-06 17:35:00|15193.1|15191.1|15201.6|15199.6|15201.6|15199.6|15192.1|15190.1|131
1617730800000|2021-04-06 17:40:00|15202.1|15200.1|15203.6|15201.6|15206.1|15204.1|15198.6|15196.6|174
1617731100000|2021-04-06 17:45:00|15203.1|15201.1|15201.1|15199.1|15206.6|15204.6|15200.6|15198.6|56
1617731400000|2021-04-06 17:50:00|15201.6|15199.6|15205.1|15203.1|15205.6|15203.6|15199.6|15197.6|57
1617731700000|2021-04-06 17:55:00|15204.6|15202.6|15189.6|15187.6|15206.1|15204.1|15189.6|15187.6|220
1617732000000|2021-04-06 18:00:00|15190.1|15188.1|15204.6|15202.6|15204.6|15202.6|15190.1|15188.1|55
1617732300000|2021-04-06 18:05:00|15204.1|15202.1|15201.6|15199.6|15204.6|15202.6|15199.6|15197.6|81
1617732600000|2021-04-06 18:10:00|15202.1|15200.1|15200.6|15198.6|15204.6|15202.6|15200.1|15198.1|16
1617732900000|2021-04-06 18:15:00|15200.1|15198.1|15192.6|15190.6|15200.6|15198.6|15192.6|15190.6|34
1617733200000|2021-04-06 18:20:00|15192.1|15190.1|15196.6|15194.6|15196.6|15194.6|15188.6|15186.6|63
1617733500000|2021-04-06 18:25:00|15195.6|15193.6|15195.1|15193.1|15196.6|15194.6|15194.1|15192.1|22
1617733800000|2021-04-06 18:30:00|15195.6|15193.6|15190.6|15188.6|15196.1|15194.1|15190.6|15188.6|60
1617734100000|2021-04-06 18:35:00|15190.1|15188.1|15184.1|15182.1|15190.6|15188.6|15182.1|15180.1|87
1617734400000|2021-04-06 18:40:00|15183.6|15181.6|15186.6|15184.6|15189.1|15187.1|15183.1|15181.1|50
1617734700000|2021-04-06 18:45:00|15186.1|15184.1|15190.6|15188.6|15191.6|15189.6|15185.1|15183.1|52
1617735000000|2021-04-06 18:50:00|15190.1|15188.1|15185.1|15183.1|15190.1|15188.1|15184.6|15182.6|50
1617735300000|2021-04-06 18:55:00|15185.6|15183.6|15183.1|15181.1|15187.6|15185.6|15182.6|15180.6|85
1617735600000|2021-04-06 19:00:00|15183.6|15181.6|15172.6|15170.6|15184.1|15182.1|15172.1|15170.1|156
1617735900000|2021-04-06 19:05:00|15173.1|15171.1|15171.6|15169.6|15177.6|15175.6|15170.1|15168.1|107
1617736200000|2021-04-06 19:10:00|15172.6|15170.6|15176.1|15174.1|15177.1|15175.1|15170.6|15168.6|73
1617736500000|2021-04-06 19:15:00|15175.6|15173.6|15184.6|15182.6|15185.6|15183.6|15173.6|15171.6|130
1617736800000|2021-04-06 19:20:00|15185.1|15183.1|15186.1|15184.1|15187.6|15185.6|15184.1|15182.1|79
1617737100000|2021-04-06 19:25:00|15186.6|15184.6|15182.6|15180.6|15187.6|15185.6|15181.6|15179.6|52
1617737400000|2021-04-06 19:30:00|15181.6|15179.6|15187.1|15185.1|15189.6|15187.6|15179.6|15177.6|113
1617737700000|2021-04-06 19:35:00|15187.6|15185.6|15184.6|15182.6|15193.6|15191.6|15184.1|15182.1|83
1617738000000|2021-04-06 19:40:00|15184.1|15182.1|15184.1|15182.1|15190.1|15188.1|15183.6|15181.6|44
1617738300000|2021-04-06 19:45:00|15185.1|15183.1|15188.6|15186.6|15189.6|15187.6|15184.1|15182.1|96
1617738600000|2021-04-06 19:50:00|15187.1|15185.1|15186.1|15184.1|15191.1|15189.1|15184.6|15182.6|193
1617738900000|2021-04-06 19:55:00|15186.6|15184.6|15199.6|15197.6|15203.1|15201.1|15185.6|15183.6|297
1617739200000|2021-04-06 20:00:00|15198.1|15193.1|15200.9|15195.9|15202.4|15197.4|15195.5|15190.5|7
1617739500000|2021-04-06 20:05:00|15201.7|15196.7|15200|15195|15201.8|15196.8|15199.2|15194.2|0
1617739800000|2021-04-06 20:10:00|15199.2|15194.2|15200.8|15195.8|15201.2|15196.2|15198.3|15193.3|0
1617740100000|2021-04-06 20:15:00|15200.4|15195.4|15201.5|15196.5|15201.9|15196.9|15200.4|15195.4|0
1617740400000|2021-04-06 20:20:00|15201.7|15196.7|15199.7|15194.7|15202.1|15197.1|15198.1|15193.1|0
1617740700000|2021-04-06 20:25:00|15199.5|15194.5|15198.9|15193.9|15199.8|15194.8|15198.2|15193.2|0
1617741000000|2021-04-06 20:30:00|15199.5|15194.5|15199.4|15194.4|15200.3|15195.3|15195.9|15190.9|0
1617741300000|2021-04-06 20:35:00|15198.6|15193.6|15200.8|15195.8|15200.8|15195.8|15197.7|15192.7|0
1617741600000|2021-04-06 20:40:00|15199.9|15194.9|15203.3|15198.3|15203.3|15198.3|15199.8|15194.8|0
1617741900000|2021-04-06 20:45:00|15202.5|15197.5|15205|15200|15206.6|15201.6|15202.5|15197.5|0
1617742200000|2021-04-06 20:50:00|15205.8|15200.8|15204.2|15199.2|15207.7|15202.7|15204.2|15199.2|0
1617742500000|2021-04-06 20:55:00|15203.4|15198.4|15206.7|15201.7|15207.6|15202.6|15202.5|15197.5|0
1617742800000|2021-04-06 21:00:00|15206.4|15201.4|15205|15200|15206.4|15201.4|15204.5|15199.5|0
1617743100000|2021-04-06 21:05:00|15204.9|15199.9|15204.2|15199.2|15204.9|15199.9|15204.2|15199.2|0
1617743400000|2021-04-06 21:10:00|15204.3|15199.3|15204.4|15199.4|15204.4|15199.4|15204.3|15199.3|0
1617743700000|2021-04-06 21:15:00|15204.8|15199.8|15204.9|15199.9|15205.1|15200.1|15204.6|15199.6|0
1617744000000|2021-04-06 21:20:00|15205.1|15200.1|15205.1|15200.1|15206.2|15201.2|15204.6|15199.6|0
1617744300000|2021-04-06 21:25:00|15205|15200|15204.7|15199.7|15205.8|15200.8|15204|15199|0
1617744600000|2021-04-06 21:30:00|15204.8|15199.8|15207.6|15202.6|15207.6|15202.6|15204.7|15199.7|0
1617744900000|2021-04-06 21:35:00|15207.1|15202.1|15207.2|15202.2|15207.3|15202.3|15207.1|15202.1|0
1617745200000|2021-04-06 21:40:00|15207.1|15202.1|15208.2|15203.2|15208.6|15203.6|15207.1|15202.1|0
1617745500000|2021-04-06 21:45:00|15208|15203|15208.1|15203.1|15208.1|15203.1|15208|15203|0
1617745800000|2021-04-06 21:50:00|15208.7|15203.7|15207.8|15202.8|15208.7|15203.7|15207.8|15202.8|0
1617746100000|2021-04-06 21:55:00|15207.5|15202.5|15207.7|15202.7|15208.2|15203.2|15206.8|15201.8|0
1617746400000|2021-04-06 22:00:00|15207.1|15202.1|15203.2|15198.2|15208.8|15203.8|15202.3|15197.3|0
1617746700000|2021-04-06 22:05:00|15204|15199|15202|15197|15204|15199|15201.2|15196.2|0
1617747000000|2021-04-06 22:10:00|15202.9|15197.9|15202.8|15197.8|15203.7|15198.7|15201.2|15196.2|0
1617747300000|2021-04-06 22:15:00|15202.4|15197.4|15204.5|15199.5|15204.5|15199.5|15202.4|15197.4|0
1617747600000|2021-04-06 22:20:00|15203.6|15198.6|15202.6|15197.6|15204.5|15199.5|15201.9|15196.9|0
1617747900000|2021-04-06 22:25:00|15202.2|15197.2|15202.2|15197.2|15203.1|15198.1|15202.2|15197.2|0
1617748200000|2021-04-06 22:30:00|15203.1|15198.1|15208.2|15203.2|15209.1|15204.1|15203.1|15198.1|0
1617748500000|2021-04-06 22:35:00|15209.1|15204.1|15213.9|15208.9|15213.9|15208.9|15208.2|15203.2|0
1617748800000|2021-04-06 22:40:00|15214.2|15209.2|15215.9|15210.9|15217.7|15212.7|15214.2|15209.2|0
1617749100000|2021-04-06 22:45:00|15215.4|15210.4|15214.5|15209.5|15216.3|15211.3|15214.5|15209.5|0
1617749400000|2021-04-06 22:50:00|15215.3|15210.3|15215.4|15210.4|15218|15213|15214|15209|0
1617749700000|2021-04-06 22:55:00|15215|15210|15213.5|15208.5|15216.9|15211.9|15213.5|15208.5|0
1617750000000|2021-04-06 23:00:00|15212.6|15207.6|15212.6|15207.6|15215.2|15210.2|15212.6|15207.6|0
1617750300000|2021-04-06 23:05:00|15213.5|15208.5|15214.7|15209.7|15214.7|15209.7|15212.6|15207.6|0
1617750600000|2021-04-06 23:10:00|15215.5|15210.5|15214|15209|15215.5|15210.5|15213.1|15208.1|0
1617750900000|2021-04-06 23:15:00|15213.6|15208.6|15212.3|15207.3|15213.6|15208.6|15211.5|15206.5|0
1617751200000|2021-04-06 23:20:00|15213.1|15208.1|15213.1|15208.1|15214|15209|15212.3|15207.3|0
1617751500000|2021-04-06 23:25:00|15214|15209|15215.7|15210.7|15215.7|15210.7|15214|15209|0
1617751800000|2021-04-06 23:30:00|15216.5|15211.5|15215|15210|15216.6|15211.6|15214.9|15209.9|0
1617752100000|2021-04-06 23:35:00|15214.7|15209.7|15215.5|15210.5|15216.3|15211.3|15213.8|15208.8|0
1617752400000|2021-04-06 23:40:00|15214.6|15209.6|15213.8|15208.8|15214.7|15209.7|15213|15208|0
1617752700000|2021-04-06 23:45:00|15214.6|15209.6|15217|15212|15218|15213|15214.2|15209.2|0
1617753000000|2021-04-06 23:50:00|15216.2|15211.2|15219.1|15214.1|15219.9|15214.9|15215.7|15210.7|0
1617753300000|2021-04-06 23:55:00|15218.2|15213.2|15219.8|15214.8|15221.9|15216.9|15218.2|15213.2|0
1617753600000|2021-04-07 00:00:00|15218.9|15213.9|15215.6|15210.6|15219.8|15214.8|15212.2|15207.2|0
1617753900000|2021-04-07 00:05:00|15214.8|15209.8|15211|15206|15216.5|15211.5|15209.7|15204.7|0
1617754200000|2021-04-07 00:10:00|15211.8|15206.8|15214.7|15209.7|15215.6|15210.6|15211.8|15206.8|0
1617754500000|2021-04-07 00:15:00|15215.6|15211.6|15209.6|15205.6|15217.6|15213.6|15209.6|15205.6|63
1617754800000|2021-04-07 00:20:00|15209.1|15205.1|15213.6|15209.6|15215.1|15211.1|15208.1|15204.1|21
1617755100000|2021-04-07 00:25:00|15213.1|15209.1|15215.1|15211.1|15215.1|15211.1|15210.6|15206.6|11
1617755400000|2021-04-07 00:30:00|15214.6|15210.6|15214.6|15210.6|15216.6|15212.6|15212.6|15208.6|16
1617755700000|2021-04-07 00:35:00|15215.1|15211.1|15220.1|15216.1|15222.1|15218.1|15215.1|15211.1|55
1617756000000|2021-04-07 00:40:00|15219.6|15215.6|15223.6|15219.6|15226.1|15222.1|15219.1|15215.1|17
1617756300000|2021-04-07 00:45:00|15223.1|15219.1|15225.1|15221.1|15225.1|15221.1|15222.1|15218.1|19
1617756600000|2021-04-07 00:50:00|15225.6|15221.6|15223.6|15219.6|15226.1|15222.1|15221.6|15217.6|11
1617756900000|2021-04-07 00:55:00|15224.1|15220.1|15223.1|15219.1|15224.1|15220.1|15222.6|15218.6|4
1617757200000|2021-04-07 01:00:00|15222.6|15218.6|15222.6|15218.6|15224.1|15220.1|15219.6|15215.6|13
1617757500000|2021-04-07 01:05:00|15222.1|15218.1|15221.1|15217.1|15223.1|15219.1|15221.1|15217.1|6
1617757800000|2021-04-07 01:10:00|15221.6|15217.6|15225.1|15221.1|15225.1|15221.1|15221.6|15217.6|18
1617758100000|2021-04-07 01:15:00|15224.1|15220.1|15221.6|15217.6|15225.1|15221.1|15221.1|15217.1|28
1617758400000|2021-04-07 01:20:00|15221.1|15217.1|15216.6|15212.6|15221.1|15217.1|15216.6|15212.6|7
1617758700000|2021-04-07 01:25:00|15215.1|15211.1|15217.6|15213.6|15217.6|15213.6|15215.1|15211.1|22
1617759000000|2021-04-07 01:30:00|15217.1|15213.1|15210.1|15206.1|15217.1|15213.1|15209.6|15205.6|16
1617759300000|2021-04-07 01:35:00|15209.6|15205.6|15211.6|15207.6|15213.6|15209.6|15209.6|15205.6|32
1617759600000|2021-04-07 01:40:00|15212.1|15208.1|15202.6|15198.6|15212.6|15208.6|15202.1|15198.1|38
1617759900000|2021-04-07 01:45:00|15202.1|15198.1|15197.1|15193.1|15204.6|15200.6|15193.1|15189.1|50
1617760200000|2021-04-07 01:50:00|15197.6|15193.6|15199.6|15195.6|15199.6|15195.6|15190.1|15186.1|41
1617760500000|2021-04-07 01:55:00|15199.1|15195.1|15198.6|15194.6|15199.1|15195.1|15195.1|15191.1|18
1617760800000|2021-04-07 02:00:00|15198.1|15194.1|15208.6|15204.6|15209.6|15205.6|15197.6|15193.6|22
1617761100000|2021-04-07 02:05:00|15208.1|15204.1|15207.6|15203.6|15210.1|15206.1|15204.1|15200.1|14
1617761400000|2021-04-07 02:10:00|15208.1|15204.1|15206.1|15202.1|15210.6|15206.6|15203.1|15199.1|19
1617761700000|2021-04-07 02:15:00|15205.6|15201.6|15207.1|15203.1|15209.6|15205.6|15204.6|15200.6|10
1617762000000|2021-04-07 02:20:00|15206.6|15202.6|15201.1|15197.1|15207.1|15203.1|15200.6|15196.6|3
1617762300000|2021-04-07 02:25:00|15200.6|15196.6|15200.6|15196.6|15204.1|15200.1|15198.6|15194.6|27
1617762600000|2021-04-07 02:30:00|15200.1|15196.1|15203.6|15199.6|15204.1|15200.1|15199.1|15195.1|0
1617762900000|2021-04-07 02:35:00|15203.1|15199.1|15206.6|15202.6|15208.1|15204.1|15202.1|15198.1|11
1617763200000|2021-04-07 02:40:00|15207.1|15203.1|15205.6|15201.6|15207.6|15203.6|15205.1|15201.1|2
1617763500000|2021-04-07 02:45:00|15206.1|15202.1|15201.6|15197.6|15206.1|15202.1|15201.6|15197.6|24
1617763800000|2021-04-07 02:50:00|15202.1|15198.1|15200.1|15196.1|15202.6|15198.6|15198.1|15194.1|11
1617764100000|2021-04-07 02:55:00|15199.6|15195.6|15190.6|15186.6|15199.6|15195.6|15189.6|15185.6|32
1617764400000|2021-04-07 03:00:00|15191.1|15187.1|15196.1|15192.1|15196.6|15192.6|15191.1|15187.1|7
1617764700000|2021-04-07 03:05:00|15196.6|15192.6|15199.6|15195.6|15200.1|15196.1|15194.6|15190.6|13
1617765000000|2021-04-07 03:10:00|15200.1|15196.1|15209.1|15205.1|15209.6|15205.6|15200.1|15196.1|13
1617765300000|2021-04-07 03:15:00|15208.1|15204.1|15205.6|15201.6|15208.6|15204.6|15204.1|15200.1|16
1617765600000|2021-04-07 03:20:00|15206.1|15202.1|15204.6|15200.6|15209.1|15205.1|15204.1|15200.1|13
1617765900000|2021-04-07 03:25:00|15205.1|15201.1|15205.6|15201.6|15205.6|15201.6|15204.1|15200.1|4
1617766200000|2021-04-07 03:30:00|15206.1|15202.1|15213.6|15209.6|15214.1|15210.1|15204.6|15200.6|12
1617766500000|2021-04-07 03:35:00|15214.1|15210.1|15212.6|15208.6|15214.1|15210.1|15212.1|15208.1|5
1617766800000|2021-04-07 03:40:00|15212.1|15208.1|15210.1|15206.1|15212.1|15208.1|15209.6|15205.6|7
1617767100000|2021-04-07 03:45:00|15209.6|15205.6|15208.6|15204.6|15209.6|15205.6|15207.1|15203.1|4
1617767400000|2021-04-07 03:50:00|15209.1|15205.1|15210.1|15206.1|15211.1|15207.1|15209.1|15205.1|4
1617767700000|2021-04-07 03:55:00|15210.6|15206.6|15210.6|15206.6|15213.1|15209.1|15210.1|15206.1|7
1617768000000|2021-04-07 04:00:00|15211.1|15207.1|15214.6|15210.6|15216.6|15212.6|15210.6|15206.6|8
1617768300000|2021-04-07 04:05:00|15214.1|15210.1|15215.6|15211.6|15216.1|15212.1|15214.1|15210.1|4
1617768600000|2021-04-07 04:10:00|15216.1|15212.1|15214.6|15210.6|15217.1|15213.1|15214.1|15210.1|1
1617768900000|2021-04-07 04:15:00|15214.1|15210.1|15211.6|15207.6|15214.1|15210.1|15209.6|15205.6|10
1617769200000|2021-04-07 04:20:00|15211.1|15207.1|15210.6|15206.6|15211.1|15207.1|15208.1|15204.1|17
1617769500000|2021-04-07 04:25:00|15211.1|15207.1|15210.6|15206.6|15212.6|15208.6|15208.6|15204.6|2
1617769800000|2021-04-07 04:30:00|15210.1|15206.1|15209.1|15205.1|15210.1|15206.1|15207.6|15203.6|4
1617770100000|2021-04-07 04:35:00|15209.6|15205.6|15210.1|15206.1|15210.1|15206.1|15208.1|15204.1|4
1617770400000|2021-04-07 04:40:00|15209.6|15205.6|15213.1|15209.1|15213.1|15209.1|15209.6|15205.6|3
1617770700000|2021-04-07 04:45:00|15212.6|15208.6|15212.6|15208.6|15213.6|15209.6|15211.6|15207.6|0
1617771000000|2021-04-07 04:50:00|15212.1|15208.1|15210.1|15206.1|15212.1|15208.1|15209.6|15205.6|8
1617771300000|2021-04-07 04:55:00|15209.6|15205.6|15209.6|15205.6|15209.6|15205.6|15207.6|15203.6|6
1617771600000|2021-04-07 05:00:00|15209.1|15205.1|15201.6|15197.6|15209.1|15205.1|15201.6|15197.6|13
1617771900000|2021-04-07 05:05:00|15202.1|15198.1|15203.6|15199.6|15204.1|15200.1|15201.6|15197.6|10
1617772200000|2021-04-07 05:10:00|15204.1|15200.1|15204.1|15200.1|15207.6|15203.6|15202.1|15198.1|13
1617772500000|2021-04-07 05:15:00|15205.6|15201.6|15193.1|15189.1|15206.1|15202.1|15193.1|15189.1|39
1617772800000|2021-04-07 05:20:00|15194.1|15190.1|15202.1|15198.1|15202.1|15198.1|15193.6|15189.6|41
1617773100000|2021-04-07 05:25:00|15202.6|15198.6|15204.1|15200.1|15207.1|15203.1|15202.1|15198.1|40
1617773400000|2021-04-07 05:30:00|15203.6|15199.6|15204.6|15200.6|15206.6|15202.6|15203.1|15199.1|25
1617773700000|2021-04-07 05:35:00|15204.1|15200.1|15201.1|15197.1|15204.6|15200.6|15200.6|15196.6|10
1617774000000|2021-04-07 05:40:00|15200.6|15196.6|15200.6|15196.6|15201.6|15197.6|15199.6|15195.6|7
1617774300000|2021-04-07 05:45:00|15200.1|15196.1|15203.1|15199.1|15203.6|15199.6|15199.6|15195.6|10
1617774600000|2021-04-07 05:50:00|15203.6|15199.6|15205.1|15201.1|15205.6|15201.6|15203.1|15199.1|10
1617774900000|2021-04-07 05:55:00|15205.6|15201.6|15208.1|15204.1|15208.1|15204.1|15202.6|15198.6|46
1617775200000|2021-04-07 06:00:00|15207.1|15205.1|15222.1|15220.1|15222.1|15220.1|15207.1|15205.1|229
1617775500000|2021-04-07 06:05:00|15222.6|15220.6|15220.1|15218.1|15223.1|15221.1|15217.6|15215.6|105
1617775800000|2021-04-07 06:10:00|15219.6|15217.6|15221.6|15219.6|15221.6|15219.6|15215.1|15213.1|142
1617776100000|2021-04-07 06:15:00|15221.1|15219.1|15216.6|15214.6|15222.6|15220.6|15216.1|15214.1|99
1617776400000|2021-04-07 06:20:00|15216.1|15214.1|15217.6|15215.6|15220.6|15218.6|15216.1|15214.1|57
1617776700000|2021-04-07 06:25:00|15217.1|15215.1|15218.6|15216.6|15223.6|15221.6|15217.1|15215.1|81
1617777000000|2021-04-07 06:30:00|15218.1|15216.1|15218.6|15216.6|15220.6|15218.6|15216.6|15214.6|90
1617777300000|2021-04-07 06:35:00|15219.1|15217.1|15221.6|15219.6|15222.6|15220.6|15219.1|15217.1|62
1617777600000|2021-04-07 06:40:00|15221.1|15219.1|15222.1|15220.1|15224.6|15222.6|15221.1|15219.1|69
1617777900000|2021-04-07 06:45:00|15220.1|15218.1|15216.6|15214.6|15220.6|15218.6|15216.6|15214.6|69
1617778200000|2021-04-07 06:50:00|15217.1|15215.1|15209.6|15207.6|15217.6|15215.6|15209.6|15207.6|115
1617778500000|2021-04-07 06:55:00|15210.6|15208.6|15208.1|15206.1|15212.6|15210.6|15206.1|15204.1|209
1617778800000|2021-04-07 07:00:00|15207.7|15206.5|15208.2|15207|15225.2|15224|15199.2|15198|1524
1617779100000|2021-04-07 07:05:00|15208.7|15207.5|15228.2|15227|15236.2|15235|15207.7|15206.5|955
1617779400000|2021-04-07 07:10:00|15228.7|15227.5|15238.7|15237.5|15241.7|15240.5|15221.7|15220.5|689
1617779700000|2021-04-07 07:15:00|15238.2|15237|15240.2|15239|15245.2|15244|15233.2|15232|571
1617780000000|2021-04-07 07:20:00|15239.7|15238.5|15225.7|15224.5|15244.2|15243|15223.2|15222|618
1617780300000|2021-04-07 07:25:00|15226.2|15225|15235.7|15234.5|15243.7|15242.5|15225.7|15224.5|597
1617780600000|2021-04-07 07:30:00|15236.2|15235|15227.7|15226.5|15242.2|15241|15214.2|15213|820
1617780900000|2021-04-07 07:35:00|15228.2|15227|15231.2|15230|15234.7|15233.5|15227.2|15226|301
1617781200000|2021-04-07 07:40:00|15230.8|15229.6|15225.3|15224.1|15235.3|15234.1|15223.8|15222.6|311
1617781500000|2021-04-07 07:45:00|15224.8|15223.6|15225.8|15224.6|15233.8|15232.6|15218.3|15217.1|386
1617781800000|2021-04-07 07:50:00|15225.3|15224.1|15220.3|15219.1|15225.8|15224.6|15213.8|15212.6|480
1617782100000|2021-04-07 07:55:00|15219.8|15218.6|15220.3|15219.1|15226.8|15225.6|15217.8|15216.6|364
1617782400000|2021-04-07 08:00:00|15220.8|15219.6|15222.8|15221.6|15222.8|15221.6|15215.8|15214.6|211
1617782700000|2021-04-07 08:05:00|15222.3|15221.1|15218.3|15217.1|15225.3|15224.1|15214.8|15213.6|272
1617783000000|2021-04-07 08:10:00|15217.8|15216.6|15211.8|15210.6|15218.3|15217.1|15208.8|15207.6|299
1617783300000|2021-04-07 08:15:00|15211.3|15210.1|15210.3|15209.1|15212.8|15211.6|15204.3|15203.1|363
1617783600000|2021-04-07 08:20:00|15209.8|15208.6|15216.8|15215.6|15221.8|15220.6|15209.8|15208.6|440
1617783900000|2021-04-07 08:25:00|15215.8|15214.6|15224.3|15223.1|15226.3|15225.1|15214.8|15213.6|327
1617784200000|2021-04-07 08:30:00|15223.8|15222.6|15223.3|15222.1|15226.8|15225.6|15222.3|15221.1|191
1617784500000|2021-04-07 08:35:00|15223.8|15222.6|15223.8|15222.6|15226.8|15225.6|15221.8|15220.6|188
1617784800000|2021-04-07 08:40:00|15224.3|15223.1|15216.8|15215.6|15224.8|15223.6|15214.8|15213.6|265
1617785100000|2021-04-07 08:45:00|15216.3|15215.1|15216.3|15215.1|15217.8|15216.6|15214.8|15213.6|189
1617785400000|2021-04-07 08:50:00|15215.8|15214.6|15209.8|15208.6|15216.3|15215.1|15209.3|15208.1|273
1617785700000|2021-04-07 08:55:00|15210.3|15209.1|15213.8|15212.6|15214.8|15213.6|15208.8|15207.6|283
1617786000000|2021-04-07 09:00:00|15214.3|15213.1|15217.8|15216.6|15218.3|15217.1|15210.8|15209.6|199
1617786300000|2021-04-07 09:05:00|15218.3|15217.1|15219.8|15218.6|15222.3|15221.1|15216.3|15215.1|214
1617786600000|2021-04-07 09:10:00|15219.3|15218.1|15215.8|15214.6|15220.8|15219.6|15213.8|15212.6|344
1617786900000|2021-04-07 09:15:00|15215.3|15214.1|15208.3|15207.1|15215.3|15214.1|15202.8|15201.6|336
1617787200000|2021-04-07 09:20:00|15208.8|15207.6|15212.8|15211.6|15216.3|15215.1|15207.8|15206.6|170
1617787500000|2021-04-07 09:25:00|15213.3|15212.1|15210.8|15209.6|15214.8|15213.6|15208.8|15207.6|172
1617787800000|2021-04-07 09:30:00|15210.3|15209.1|15199.8|15198.6|15212.8|15211.6|15198.8|15197.6|212
1617788100000|2021-04-07 09:35:00|15199.3|15198.1|15201.8|15200.6|15203.8|15202.6|15194.8|15193.6|421
1617788400000|2021-04-07 09:40:00|15202.3|15201.1|15207.3|15206.1|15207.8|15206.6|15201.8|15200.6|246
1617788700000|2021-04-07 09:45:00|15207.8|15206.6|15210.3|15209.1|15212.3|15211.1|15202.8|15201.6|219
1617789000000|2021-04-07 09:50:00|15210.8|15209.6|15208.3|15207.1|15211.8|15210.6|15206.3|15205.1|168
1617789300000|2021-04-07 09:55:00|15207.8|15206.6|15203.3|15202.1|15208.3|15207.1|15201.8|15200.6|100
1617789600000|2021-04-07 10:00:00|15202.8|15201.6|15204.3|15203.1|15206.8|15205.6|15201.3|15200.1|310
1617789900000|2021-04-07 10:05:00|15204.8|15203.6|15209.8|15208.6|15214.3|15213.1|15204.3|15203.1|182
1617790200000|2021-04-07 10:10:00|15210.3|15209.1|15216.3|15215.1|15217.8|15216.6|15209.8|15208.6|193
1617790500000|2021-04-07 10:15:00|15215.8|15214.6|15216.8|15215.6|15217.8|15216.6|15211.8|15210.6|307
1617790800000|2021-04-07 10:20:00|15217.3|15216.1|15214.8|15213.6|15219.3|15218.1|15213.3|15212.1|119
1617791100000|2021-04-07 10:25:00|15214.3|15213.1|15214.8|15213.6|15215.3|15214.1|15209.8|15208.6|490
1617791400000|2021-04-07 10:30:00|15215.3|15214.1|15213.3|15212.1|15216.8|15215.6|15208.8|15207.6|175
1617791700000|2021-04-07 10:35:00|15212.8|15211.6|15214.3|15213.1|15216.8|15215.6|15209.8|15208.6|161
1617792000000|2021-04-07 10:40:00|15213.8|15212.6|15210.3|15209.1|15213.8|15212.6|15209.8|15208.6|69
1617792300000|2021-04-07 10:45:00|15210.8|15209.6|15203.3|15202.1|15210.8|15209.6|15202.8|15201.6|153
1617792600000|2021-04-07 10:50:00|15203.8|15202.6|15204.8|15203.6|15208.3|15207.1|15201.8|15200.6|120
1617792900000|2021-04-07 10:55:00|15205.3|15204.1|15196.8|15195.6|15205.8|15204.6|15196.3|15195.1|393
1617793200000|2021-04-07 11:00:00|15195.8|15194.6|15196.3|15195.1|15197.8|15196.6|15189.8|15188.6|338
1617793500000|2021-04-07 11:05:00|15195.8|15194.6|15197.8|15196.6|15199.3|15198.1|15189.8|15188.6|227
1617793800000|2021-04-07 11:10:00|15197.3|15196.1|15205.3|15204.1|15206.8|15205.6|15195.8|15194.6|272
1617794100000|2021-04-07 11:15:00|15204.8|15203.6|15211.8|15210.6|15212.3|15211.1|15204.8|15203.6|340
1617794400000|2021-04-07 11:20:00|15210.8|15209.6|15205.8|15204.6|15211.3|15210.1|15203.3|15202.1|205
1617794700000|2021-04-07 11:25:00|15205.3|15204.1|15200.3|15199.1|15206.3|15205.1|15199.8|15198.6|156
1617795000000|2021-04-07 11:30:00|15200.8|15199.6|15205.3|15204.1|15205.8|15204.6|15199.8|15198.6|94
1617795300000|2021-04-07 11:35:00|15205.8|15204.6|15204.8|15203.6|15206.8|15205.6|15202.8|15201.6|176
1617795600000|2021-04-07 11:40:00|15205.4|15204.2|15197.4|15196.2|15205.4|15204.2|15197.4|15196.2|220
1617795900000|2021-04-07 11:45:00|15196.9|15195.7|15195.9|15194.7|15200.9|15199.7|15194.4|15193.2|208
1617796200000|2021-04-07 11:50:00|15196.4|15195.2|15190.9|15189.7|15197.4|15196.2|15188.4|15187.2|248
1617796500000|2021-04-07 11:55:00|15191.4|15190.2|15186.4|15185.2|15192.4|15191.2|15186.4|15185.2|267
1617796800000|2021-04-07 12:00:00|15186.9|15185.7|15189.4|15188.2|15191.4|15190.2|15185.4|15184.2|205
1617797100000|2021-04-07 12:05:00|15189.9|15188.7|15199.4|15198.2|15200.9|15199.7|15189.4|15188.2|184
1617797400000|2021-04-07 12:10:00|15198.9|15197.7|15193.4|15192.2|15201.4|15200.2|15193.4|15192.2|180
1617797700000|2021-04-07 12:15:00|15192.9|15191.7|15185.9|15184.7|15193.4|15192.2|15183.4|15182.2|290
1617798000000|2021-04-07 12:20:00|15185.4|15184.2|15180.9|15179.7|15186.4|15185.2|15176.9|15175.7|293
1617798300000|2021-04-07 12:25:00|15181.4|15180.2|15177.9|15176.7|15181.9|15180.7|15174.9|15173.7|260
1617798600000|2021-04-07 12:30:00|15178.4|15177.2|15179.4|15178.2|15184.4|15183.2|15177.9|15176.7|255
1617798900000|2021-04-07 12:35:00|15179.9|15178.7|15178.9|15177.7|15182.4|15181.2|15175.4|15174.2|176
1617799200000|2021-04-07 12:40:00|15178.4|15177.2|15177.4|15176.2|15182.4|15181.2|15173.4|15172.2|279
1617799500000|2021-04-07 12:45:00|15176.9|15175.7|15171.9|15170.7|15176.9|15175.7|15169.9|15168.7|204
1617799800000|2021-04-07 12:50:00|15172.4|15171.2|15167.4|15166.2|15172.4|15171.2|15161.9|15160.7|408
1617800100000|2021-04-07 12:55:00|15167.9|15166.7|15161.9|15160.7|15169.4|15168.2|15160.4|15159.2|213
1617800400000|2021-04-07 13:00:00|15162.4|15161.2|15169.4|15168.2|15171.4|15170.2|15161.9|15160.7|309
1617800700000|2021-04-07 13:05:00|15169.9|15168.7|15180.4|15179.2|15181.4|15180.2|15168.4|15167.2|427
1617801000000|2021-04-07 13:10:00|15179.4|15178.2|15184.4|15183.2|15185.4|15184.2|15179.4|15178.2|315
1617801300000|2021-04-07 13:15:00|15184.9|15183.7|15185.4|15184.2|15187.4|15186.2|15181.4|15180.2|305
1617801600000|2021-04-07 13:20:00|15184.9|15183.7|15185.4|15184.2|15186.4|15185.2|15183.4|15182.2|101
1617801900000|2021-04-07 13:25:00|15185.9|15184.7|15186.4|15185.2|15186.4|15185.2|15181.4|15180.2|169
1617802200000|2021-04-07 13:30:00|15187.4|15186.2|15193.4|15192.2|15196.4|15195.2|15186.4|15185.2|657
1617802500000|2021-04-07 13:35:00|15193.9|15192.7|15194.9|15193.7|15199.9|15198.7|15191.4|15190.2|415
1617802800000|2021-04-07 13:40:00|15195.4|15194.2|15189.4|15188.2|15196.4|15195.2|15187.4|15186.2|384
1617803100000|2021-04-07 13:45:00|15190.4|15189.2|15190.9|15189.7|15193.9|15192.7|15183.4|15182.2|229
1617803400000|2021-04-07 13:50:00|15191.4|15190.2|15176.4|15175.2|15191.4|15190.2|15175.4|15174.2|256
1617803700000|2021-04-07 13:55:00|15176.9|15175.7|15179.9|15178.7|15182.4|15181.2|15172.9|15171.7|349
1617804000000|2021-04-07 14:00:00|15180.4|15179.2|15188.9|15187.7|15191.4|15190.2|15178.4|15177.2|303
1617804300000|2021-04-07 14:05:00|15189.4|15188.2|15193.4|15192.2|15194.4|15193.2|15188.4|15187.2|378
1617804600000|2021-04-07 14:10:00|15193.9|15192.7|15193.4|15192.2|15196.4|15195.2|15188.4|15187.2|309
1617804900000|2021-04-07 14:15:00|15192.9|15191.7|15192.4|15191.2|15195.4|15194.2|15188.9|15187.7|158
1617805200000|2021-04-07 14:20:00|15192.9|15191.7|15192.9|15191.7|15194.4|15193.2|15190.4|15189.2|106
1617805500000|2021-04-07 14:25:00|15192.4|15191.2|15198.4|15197.2|15199.4|15198.2|15189.4|15188.2|253
1617805800000|2021-04-07 14:30:00|15198.9|15197.7|15203.4|15202.2|15205.4|15204.2|15198.4|15197.2|432
1617806100000|2021-04-07 14:35:00|15202.9|15201.7|15203.4|15202.2|15208.4|15207.2|15200.4|15199.2|367
1617806400000|2021-04-07 14:40:00|15202.9|15201.7|15206.9|15205.7|15210.4|15209.2|15202.4|15201.2|251
1617806700000|2021-04-07 14:45:00|15206.4|15205.2|15205.4|15204.2|15208.4|15207.2|15204.4|15203.2|208
1617807000000|2021-04-07 14:50:00|15205.9|15204.7|15207.4|15206.2|15209.4|15208.2|15205.4|15204.2|233
1617807300000|2021-04-07 14:55:00|15207.9|15206.7|15203.4|15202.2|15209.4|15208.2|15201.4|15200.2|355
1617807600000|2021-04-07 15:00:00|15203.9|15202.7|15199.4|15198.2|15204.9|15203.7|15199.4|15198.2|259
1617807900000|2021-04-07 15:05:00|15198.9|15197.7|15197.9|15196.7|15202.9|15201.7|15195.4|15194.2|348
1617808200000|2021-04-07 15:10:00|15198.4|15197.2|15191.9|15190.7|15199.4|15198.2|15190.9|15189.7|203
1617808500000|2021-04-07 15:15:00|15191.4|15190.2|15185.4|15184.2|15193.9|15192.7|15184.9|15183.7|279
1617808800000|2021-04-07 15:20:00|15185.9|15184.7|15183.9|15182.7|15187.9|15186.7|15183.9|15182.7|240
1617809100000|2021-04-07 15:25:00|15183.4|15182.2|15188.4|15187.2|15188.9|15187.7|15177.9|15176.7|771
1617809400000|2021-04-07 15:30:00|15187.9|15186.7|15177.3|15175.3|15188.3|15186.7|15173.3|15171.3|1421
1617809700000|2021-04-07 15:35:00|15176.8|15174.8|15166.3|15164.3|15180.3|15178.3|15164.8|15162.8|617
1617810000000|2021-04-07 15:40:00|15165.8|15163.8|15163.3|15161.3|15165.8|15163.8|15159.3|15157.3|414
1617810300000|2021-04-07 15:45:00|15163.8|15161.8|15172.3|15170.3|15175.3|15173.3|15163.3|15161.3|305
1617810600000|2021-04-07 15:50:00|15172.8|15170.8|15173.3|15171.3|15174.3|15172.3|15171.8|15169.8|140
1617810900000|2021-04-07 15:55:00|15172.8|15170.8|15177.3|15175.3|15177.3|15175.3|15167.3|15165.3|148
1617811200000|2021-04-07 16:00:00|15177.8|15175.8|15178.3|15176.3|15182.3|15180.3|15176.3|15174.3|119
1617811500000|2021-04-07 16:05:00|15178.8|15176.8|15179.3|15177.3|15179.3|15177.3|15177.3|15175.3|28
1617811800000|2021-04-07 16:10:00|15178.8|15176.8|15176.8|15174.8|15179.3|15177.3|15174.3|15172.3|90
1617812100000|2021-04-07 16:15:00|15176.3|15174.3|15166.3|15164.3|15178.3|15176.3|15165.3|15163.3|116
1617812400000|2021-04-07 16:20:00|15166.8|15164.8|15177.8|15175.8|15178.3|15176.3|15165.3|15163.3|141
1617812700000|2021-04-07 16:25:00|15178.3|15176.3|15171.3|15169.3|15178.3|15176.3|15170.8|15168.8|75
1617813000000|2021-04-07 16:30:00|15171.8|15169.8|15178.3|15176.3|15178.8|15176.8|15170.3|15168.3|60
1617813300000|2021-04-07 16:35:00|15177.8|15175.8|15183.8|15181.8|15184.8|15182.8|15176.3|15174.3|77
1617813600000|2021-04-07 16:40:00|15183.3|15181.3|15184.3|15182.3|15185.3|15183.3|15181.8|15179.8|74
1617813900000|2021-04-07 16:45:00|15183.8|15181.8|15185.8|15183.8|15189.8|15187.8|15183.3|15181.3|76
1617814200000|2021-04-07 16:50:00|15185.3|15183.3|15186.3|15184.3|15190.3|15188.3|15185.3|15183.3|74
1617814500000|2021-04-07 16:55:00|15186.8|15184.8|15186.3|15184.3|15189.3|15187.3|15184.3|15182.3|59
1617814800000|2021-04-07 17:00:00|15185.8|15183.8|15189.3|15187.3|15192.8|15190.8|15185.3|15183.3|54
1617815100000|2021-04-07 17:05:00|15188.8|15186.8|15188.8|15186.8|15196.3|15194.3|15188.3|15186.3|72
1617815400000|2021-04-07 17:10:00|15189.3|15187.3|15192.8|15190.8|15194.3|15192.3|15187.8|15185.8|43
1617815700000|2021-04-07 17:15:00|15192.3|15190.3|15187.3|15185.3|15193.3|15191.3|15186.8|15184.8|31
1617816000000|2021-04-07 17:20:00|15187.8|15185.8|15181.3|15179.3|15189.8|15187.8|15180.8|15178.8|48
1617816300000|2021-04-07 17:25:00|15181.8|15179.8|15183.3|15181.3|15187.3|15185.3|15181.3|15179.3|47
1617816600000|2021-04-07 17:30:00|15182.8|15180.8|15187.8|15185.8|15188.8|15186.8|15179.3|15177.3|37
1617816900000|2021-04-07 17:35:00|15188.3|15186.3|15191.3|15189.3|15191.8|15189.8|15186.3|15184.3|53
1617817200000|2021-04-07 17:40:00|15190.8|15188.8|15193.3|15191.3|15193.3|15191.3|15189.3|15187.3|25
1617817500000|2021-04-07 17:45:00|15192.8|15190.8|15195.3|15193.3|15197.3|15195.3|15192.8|15190.8|35
1617817800000|2021-04-07 17:50:00|15195.8|15193.8|15193.8|15191.8|15195.8|15193.8|15192.8|15190.8|52
1617818100000|2021-04-07 17:55:00|15194.3|15192.3|15194.8|15192.8|15196.3|15194.3|15191.8|15189.8|42
1617818400000|2021-04-07 18:00:00|15194.3|15192.3|15199.8|15197.8|15202.3|15200.3|15194.3|15192.3|134
1617818700000|2021-04-07 18:05:00|15199.3|15197.3|15199.3|15197.3|15202.8|15200.8|15197.8|15195.8|73
1617819000000|2021-04-07 18:10:00|15199.8|15197.8|15204.8|15202.8|15206.3|15204.3|15199.8|15197.8|56
1617819300000|2021-04-07 18:15:00|15205.3|15203.3|15201.8|15199.8|15205.3|15203.3|15200.3|15198.3|32
1617819600000|2021-04-07 18:20:00|15201.3|15199.3|15203.3|15201.3|15206.3|15204.3|15199.3|15197.3|48
1617819900000|2021-04-07 18:25:00|15202.3|15200.3|15203.3|15201.3|15204.3|15202.3|15199.3|15197.3|48
1617820200000|2021-04-07 18:30:00|15202.8|15200.8|15204.3|15202.3|15206.3|15204.3|15201.8|15199.8|24
1617820500000|2021-04-07 18:35:00|15203.8|15201.8|15204.8|15202.8|15205.3|15203.3|15201.3|15199.3|40
1617820800000|2021-04-07 18:40:00|15204.3|15202.3|15202.3|15200.3|15205.8|15203.8|15201.3|15199.3|26
1617821100000|2021-04-07 18:45:00|15202.8|15200.8|15205.3|15203.3|15205.3|15203.3|15202.3|15200.3|22
1617821400000|2021-04-07 18:50:00|15206.3|15204.3|15204.3|15202.3|15207.3|15205.3|15203.3|15201.3|50
1617821700000|2021-04-07 18:55:00|15204.8|15202.8|15199.3|15197.3|15205.3|15203.3|15198.3|15196.3|49
1617822000000|2021-04-07 19:00:00|15200.3|15198.3|15201.8|15199.8|15203.8|15201.8|15198.3|15196.3|38
1617822300000|2021-04-07 19:05:00|15202.3|15200.3|15196.8|15194.8|15202.3|15200.3|15195.8|15193.8|32
1617822600000|2021-04-07 19:10:00|15197.3|15195.3|15192.3|15190.3|15197.8|15195.8|15190.8|15188.8|40
1617822900000|2021-04-07 19:15:00|15192.8|15190.8|15193.3|15191.3|15194.8|15192.8|15190.3|15188.3|43
1617823200000|2021-04-07 19:20:00|15192.8|15190.8|15193.3|15191.3|15197.3|15195.3|15192.3|15190.3|29
1617823500000|2021-04-07 19:25:00|15192.8|15190.8|15189.3|15187.3|15193.3|15191.3|15187.3|15185.3|56
1617823800000|2021-04-07 19:30:00|15188.8|15186.8|15185.8|15183.8|15189.8|15187.8|15185.3|15183.3|65
1617824100000|2021-04-07 19:35:00|15185.3|15183.3|15194.3|15192.3|15194.8|15192.8|15183.3|15181.3|117
1617824400000|2021-04-07 19:40:00|15193.8|15191.8|15203.3|15201.3|15203.8|15201.8|15192.8|15190.8|70
1617824700000|2021-04-07 19:45:00|15203.8|15201.8|15208.8|15206.8|15210.8|15208.8|15203.3|15201.3|163
1617825000000|2021-04-07 19:50:00|15209.3|15207.3|15200.8|15198.8|15209.3|15207.3|15198.3|15196.3|183
1617825300000|2021-04-07 19:55:00|15200.3|15198.3|15212.3|15210.3|15214.3|15212.3|15200.3|15198.3|242
1617825600000|2021-04-07 20:00:00|15214|15209|15219.7|15214.7|15223.5|15218.5|15212.3|15207.3|15
1617825900000|2021-04-07 20:05:00|15220.6|15215.6|15218.3|15213.3|15220.6|15215.6|15215.4|15210.4|0
1617826200000|2021-04-07 20:10:00|15216.6|15211.6|15214.7|15209.7|15218.5|15213.5|15212.1|15207.1|0
1617826500000|2021-04-07 20:15:00|15214.6|15209.6|15219.3|15214.3|15219.3|15214.3|15212.5|15207.5|0
1617826800000|2021-04-07 20:20:00|15219.5|15214.5|15215.5|15210.5|15219.5|15214.5|15214|15209|0
1617827100000|2021-04-07 20:25:00|15215.4|15210.4|15216|15211|15216.5|15211.5|15215|15210|0
1617827400000|2021-04-07 20:30:00|15215.4|15210.4|15217.1|15212.1|15217.1|15212.1|15214.5|15209.5|0
1617827700000|2021-04-07 20:35:00|15217.9|15212.9|15228.6|15223.6|15230|15225|15217.9|15212.9|0
1617828000000|2021-04-07 20:40:00|15227.8|15222.8|15227.2|15222.2|15229|15224|15225.9|15220.9|0
1617828300000|2021-04-07 20:45:00|15228.1|15223.1|15228.9|15223.9|15228.9|15223.9|15226.3|15221.3|0
1617828600000|2021-04-07 20:50:00|15228.1|15223.1|15227.2|15222.2|15228.9|15223.9|15227.2|15222.2|0
1617828900000|2021-04-07 20:55:00|15228|15223|15227.2|15222.2|15228.9|15223.9|15227|15222|0
1617829200000|2021-04-07 21:00:00|15227.3|15222.3|15226.3|15221.3|15227.3|15222.3|15226.3|15221.3|0
1617829500000|2021-04-07 21:05:00|15226|15221|15226|15221|15226.1|15221.1|15226|15221|0
1617829800000|2021-04-07 21:10:00|15225.9|15220.9|15225.3|15220.3|15225.9|15220.9|15225.3|15220.3|0
1617830100000|2021-04-07 21:15:00|15225.5|15220.5|15224.8|15219.8|15225.5|15220.5|15224.6|15219.6|0
1617830400000|2021-04-07 21:20:00|15224.4|15219.4|15224.4|15219.4|15224.8|15219.8|15224.3|15219.3|0
1617830700000|2021-04-07 21:25:00|15224.6|15219.6|15224.4|15219.4|15224.7|15219.7|15224.3|15219.3|0
1617831000000|2021-04-07 21:30:00|15224.3|15219.3|15226|15221|15226.1|15221.1|15224|15219|0
1617831300000|2021-04-07 21:35:00|15226.1|15221.1|15226.3|15221.3|15226.3|15221.3|15226|15221|0
1617831600000|2021-04-07 21:40:00|15226.2|15221.2|15226.6|15221.6|15227.4|15222.4|15226.1|15221.1|0
1617831900000|2021-04-07 21:45:00|15226.8|15221.8|15226.7|15221.7|15226.9|15221.9|15226.7|15221.7|0
1617832200000|2021-04-07 21:50:00|15226.3|15221.3|15226.5|15221.5|15226.5|15221.5|15226.3|15221.3|0
1617832500000|2021-04-07 21:55:00|15226.7|15221.7|15227.7|15222.7|15228.4|15223.4|15226.7|15221.7|0
1617832800000|2021-04-07 22:00:00|15227.3|15222.3|15222.1|15217.1|15230.5|15225.5|15221.6|15216.6|0
1617833100000|2021-04-07 22:05:00|15222.9|15217.9|15222.9|15217.9|15222.9|15217.9|15220.2|15215.2|0
1617833400000|2021-04-07 22:10:00|15223.8|15218.8|15221.1|15216.1|15223.8|15218.8|15220.3|15215.3|0
1617833700000|2021-04-07 22:15:00|15221.9|15216.9|15220.3|15215.3|15222|15217|15220.3|15215.3|0
1617834000000|2021-04-07 22:20:00|15220.2|15215.2|15220|15215|15221.1|15216.1|15220|15215|0
1617834300000|2021-04-07 22:25:00|15219.2|15214.2|15220.6|15215.6|15220.6|15215.6|15218.9|15213.9|0
1617834600000|2021-04-07 22:30:00|15221.4|15216.4|15221.4|15216.4|15222.3|15217.3|15221.4|15216.4|0
1617834900000|2021-04-07 22:35:00|15221.8|15216.8|15222.3|15217.3|15222.3|15217.3|15221.4|15216.4|0
1617835200000|2021-04-07 22:40:00|15223.1|15218.1|15223.8|15218.8|15223.8|15218.8|15222.3|15217.3|0
1617835500000|2021-04-07 22:45:00|15223.6|15218.6|15221.9|15216.9|15223.6|15218.6|15220.2|15215.2|0
1617835800000|2021-04-07 22:50:00|15221|15216|15220.2|15215.2|15221.9|15216.9|15219.3|15214.3|0
1617836100000|2021-04-07 22:55:00|15220.6|15215.6|15220.8|15215.8|15221|15216|15220.2|15215.2|0
1617836400000|2021-04-07 23:00:00|15220.9|15215.9|15220.9|15215.9|15221.8|15216.8|15219.2|15214.2|0
1617836700000|2021-04-07 23:05:00|15221.8|15216.8|15220.7|15215.7|15221.8|15216.8|15220.7|15215.7|0
1617837000000|2021-04-07 23:10:00|15221.1|15216.1|15219.1|15214.1|15221.6|15216.6|15218.3|15213.3|0
1617837300000|2021-04-07 23:15:00|15220|15215|15218.3|15213.3|15220|15215|15218.3|15213.3|0
1617837600000|2021-04-07 23:20:00|15219.1|15214.1|15218.3|15213.3|15219.1|15214.1|15218.3|15213.3|0
1617837900000|2021-04-07 23:25:00|15217.4|15212.4|15220.8|15215.8|15220.8|15215.8|15217.4|15212.4|0
1617838200000|2021-04-07 23:30:00|15221.2|15216.2|15242.4|15237.4|15242.5|15237.5|15221.2|15216.2|0
1617838500000|2021-04-07 23:35:00|15243.3|15238.3|15249.4|15244.4|15255.1|15250.1|15242.4|15237.4|0
1617838800000|2021-04-07 23:40:00|15248.9|15243.9|15247.3|15242.3|15254.3|15249.3|15247.3|15242.3|0
1617839100000|2021-04-07 23:45:00|15247.7|15242.7|15246.7|15241.7|15250.3|15245.3|15244.4|15239.4|0
1617839400000|2021-04-07 23:50:00|15246.2|15241.2|15243.7|15238.7|15246.4|15241.4|15243.2|15238.2|0
1617839700000|2021-04-07 23:55:00|15244.2|15239.2|15240.6|15235.6|15245|15240|15239.8|15234.8|0
1617840000000|2021-04-08 00:00:00|15241.4|15236.4|15235.4|15230.4|15241.4|15236.4|15232|15227|0
1617840300000|2021-04-08 00:05:00|15234.9|15229.9|15241.7|15236.7|15241.7|15236.7|15232.9|15227.9|0
1617840600000|2021-04-08 00:10:00|15240.9|15235.9|15232.9|15227.9|15241.7|15236.7|15232|15227|0
1617840900000|2021-04-08 00:15:00|15232|15227|15210.8|15206.8|15235.9|15230.9|15210.3|15206.3|82
1617841200000|2021-04-08 00:20:00|15211.3|15207.3|15215.8|15211.8|15216.3|15212.3|15210.3|15206.3|5
1617841500000|2021-04-08 00:25:00|15215.3|15211.3|15213.8|15209.8|15215.8|15211.8|15209.8|15205.8|17
1617841800000|2021-04-08 00:30:00|15213.3|15209.3|15213.8|15209.8|15213.8|15209.8|15205.3|15201.3|21
1617842100000|2021-04-08 00:35:00|15214.3|15210.3|15210.3|15206.3|15214.3|15210.3|15207.3|15203.3|13
1617842400000|2021-04-08 00:40:00|15209.8|15205.8|15210.3|15206.3|15210.8|15206.8|15208.8|15204.8|3
1617842700000|2021-04-08 00:45:00|15209.8|15205.8|15210.3|15206.3|15211.8|15207.8|15207.8|15203.8|8
1617843000000|2021-04-08 00:50:00|15210.8|15206.8|15213.8|15209.8|15219.8|15215.8|15210.8|15206.8|16
1617843300000|2021-04-08 00:55:00|15213.3|15209.3|15208.3|15204.3|15213.3|15209.3|15207.8|15203.8|0
1617843600000|2021-04-08 01:00:00|15208.8|15204.8|15207.8|15203.8|15210.8|15206.8|15207.8|15203.8|18
1617843900000|2021-04-08 01:05:00|15207.3|15203.3|15209.8|15205.8|15210.3|15206.3|15207.3|15203.3|8
1617844200000|2021-04-08 01:10:00|15209.3|15205.3|15209.3|15205.3|15211.3|15207.3|15207.3|15203.3|9
1617844500000|2021-04-08 01:15:00|15208.8|15204.8|15212.8|15208.8|15214.3|15210.3|15207.8|15203.8|14
1617844800000|2021-04-08 01:20:00|15213.3|15209.3|15218.8|15214.8|15219.3|15215.3|15209.3|15205.3|17
1617845100000|2021-04-08 01:25:00|15219.3|15215.3|15220.3|15216.3|15221.3|15217.3|15217.8|15213.8|11
1617845400000|2021-04-08 01:30:00|15219.8|15215.8|15233.8|15229.8|15233.8|15229.8|15217.8|15213.8|53
1617845700000|2021-04-08 01:35:00|15234.3|15230.3|15243.3|15239.3|15244.3|15240.3|15232.8|15228.8|74
1617846000000|2021-04-08 01:40:00|15243.8|15239.8|15246.3|15242.3|15247.3|15243.3|15243.3|15239.3|21
1617846300000|2021-04-08 01:45:00|15246.8|15242.8|15238.3|15234.3|15251.3|15247.3|15238.3|15234.3|43
1617846600000|2021-04-08 01:50:00|15238.8|15234.8|15235.3|15231.3|15241.3|15237.3|15234.8|15230.8|7
1617846900000|2021-04-08 01:55:00|15235.8|15231.8|15233.3|15229.3|15238.3|15234.3|15232.3|15228.3|17
1617847200000|2021-04-08 02:00:00|15232.8|15228.8|15231.8|15227.8|15234.8|15230.8|15230.8|15226.8|15
1617847500000|2021-04-08 02:05:00|15232.3|15228.3|15234.8|15230.8|15238.3|15234.3|15231.3|15227.3|67
1617847800000|2021-04-08 02:10:00|15234.3|15230.3|15235.3|15231.3|15235.3|15231.3|15231.3|15227.3|49
1617848100000|2021-04-08 02:15:00|15234.8|15230.8|15230.8|15226.8|15236.3|15232.3|15229.3|15225.3|10
1617848400000|2021-04-08 02:20:00|15231.3|15227.3|15234.3|15230.3|15235.3|15231.3|15231.3|15227.3|2
1617848700000|2021-04-08 02:25:00|15233.8|15229.8|15239.3|15235.3|15239.3|15235.3|15233.3|15229.3|3
1617849000000|2021-04-08 02:30:00|15239.8|15235.8|15239.3|15235.3|15239.8|15235.8|15237.3|15233.3|3
1617849300000|2021-04-08 02:35:00|15239.8|15235.8|15241.3|15237.3|15241.8|15237.8|15237.8|15233.8|9
1617849600000|2021-04-08 02:40:00|15241.8|15237.8|15242.8|15238.8|15244.3|15240.3|15241.8|15237.8|12
1617849900000|2021-04-08 02:45:00|15242.3|15238.3|15239.3|15235.3|15242.8|15238.8|15237.3|15233.3|10
1617850200000|2021-04-08 02:50:00|15239.8|15235.8|15241.8|15237.8|15241.8|15237.8|15237.3|15233.3|7
1617850500000|2021-04-08 02:55:00|15242.3|15238.3|15245.8|15241.8|15247.3|15243.3|15242.3|15238.3|16
1617850800000|2021-04-08 03:00:00|15246.3|15242.3|15245.3|15241.3|15248.8|15244.8|15244.8|15240.8|16
1617851100000|2021-04-08 03:05:00|15244.8|15240.8|15242.3|15238.3|15244.8|15240.8|15241.3|15237.3|4
1617851400000|2021-04-08 03:10:00|15242.8|15238.8|15244.3|15240.3|15244.3|15240.3|15241.3|15237.3|3
1617851700000|2021-04-08 03:15:00|15244.8|15240.8|15245.8|15241.8|15245.8|15241.8|15243.3|15239.3|7
1617852000000|2021-04-08 03:20:00|15246.3|15242.3|15245.8|15241.8|15246.8|15242.8|15244.8|15240.8|1
1617852300000|2021-04-08 03:25:00|15246.8|15242.8|15244.3|15240.3|15247.3|15243.3|15243.8|15239.8|7
1617852600000|2021-04-08 03:30:00|15243.8|15239.8|15237.3|15233.3|15244.8|15240.8|15237.3|15233.3|13
1617852900000|2021-04-08 03:35:00|15238.3|15234.3|15237.8|15233.8|15239.8|15235.8|15237.3|15233.3|14
1617853200000|2021-04-08 03:40:00|15238.3|15234.3|15236.8|15232.8|15238.3|15234.3|15235.8|15231.8|11
1617853500000|2021-04-08 03:45:00|15236.3|15232.3|15243.8|15239.8|15244.3|15240.3|15236.3|15232.3|23
1617853800000|2021-04-08 03:50:00|15244.3|15240.3|15241.3|15237.3|15244.3|15240.3|15240.8|15236.8|13
1617854100000|2021-04-08 03:55:00|15240.3|15236.3|15241.3|15237.3|15242.8|15238.8|15240.3|15236.3|7
1617854400000|2021-04-08 04:00:00|15240.8|15236.8|15240.3|15236.3|15242.3|15238.3|15239.8|15235.8|7
1617854700000|2021-04-08 04:05:00|15240.8|15236.8|15241.3|15237.3|15242.3|15238.3|15240.3|15236.3|6
1617855000000|2021-04-08 04:10:00|15240.8|15236.8|15241.3|15237.3|15242.3|15238.3|15240.8|15236.8|16
1617855300000|2021-04-08 04:15:00|15240.8|15236.8|15241.3|15237.3|15241.8|15237.8|15240.3|15236.3|4
1617855600000|2021-04-08 04:20:00|15241.8|15237.8|15243.8|15239.8|15244.3|15240.3|15241.8|15237.8|14
1617855900000|2021-04-08 04:25:00|15243.3|15239.3|15241.3|15237.3|15243.3|15239.3|15240.8|15236.8|2
1617856200000|2021-04-08 04:30:00|15240.8|15236.8|15240.8|15236.8|15241.3|15237.3|15238.3|15234.3|6
1617856500000|2021-04-08 04:35:00|15240.3|15236.3|15237.3|15233.3|15240.3|15236.3|15236.3|15232.3|6
1617856800000|2021-04-08 04:40:00|15237.8|15233.8|15238.3|15234.3|15238.8|15234.8|15236.8|15232.8|1
1617857100000|2021-04-08 04:45:00|15237.8|15233.8|15238.8|15234.8|15238.8|15234.8|15236.3|15232.3|6
1617857400000|2021-04-08 04:50:00|15239.3|15235.3|15236.8|15232.8|15239.8|15235.8|15235.8|15231.8|14
1617857700000|2021-04-08 04:55:00|15237.3|15233.3|15236.3|15232.3|15237.8|15233.8|15236.3|15232.3|7
1617858000000|2021-04-08 05:00:00|15236.8|15232.8|15241.3|15237.3|15241.3|15237.3|15235.8|15231.8|12
1617858300000|2021-04-08 05:05:00|15240.8|15236.8|15238.3|15234.3|15240.8|15236.8|15237.8|15233.8|13
1617858600000|2021-04-08 05:10:00|15239.3|15235.3|15240.8|15236.8|15241.3|15237.3|15238.3|15234.3|5
1617858900000|2021-04-08 05:15:00|15241.3|15237.3|15241.3|15237.3|15241.3|15237.3|15239.3|15235.3|4
1617859200000|2021-04-08 05:20:00|15240.8|15236.8|15241.3|15237.3|15241.8|15237.8|15240.3|15236.3|3
1617859500000|2021-04-08 05:25:00|15240.8|15236.8|15246.8|15242.8|15247.3|15243.3|15240.8|15236.8|25
1617859800000|2021-04-08 05:30:00|15247.8|15243.8|15249.3|15245.3|15251.8|15247.8|15247.3|15243.3|49
1617860100000|2021-04-08 05:35:00|15248.8|15244.8|15252.3|15248.3|15253.3|15249.3|15248.8|15244.8|14
1617860400000|2021-04-08 05:40:00|15251.3|15247.3|15247.8|15243.8|15252.8|15248.8|15247.8|15243.8|35
1617860700000|2021-04-08 05:45:00|15247.3|15243.3|15249.3|15245.3|15250.8|15246.8|15247.3|15243.3|16
1617861000000|2021-04-08 05:50:00|15250.8|15246.8|15253.3|15249.3|15257.8|15253.8|15249.8|15245.8|136
1617861300000|2021-04-08 05:55:00|15253.8|15249.8|15252.3|15248.3|15255.3|15251.3|15249.8|15245.8|28
1617861600000|2021-04-08 06:00:00|15251.3|15249.3|15244.3|15242.3|15258.3|15256.3|15241.3|15239.3|275
1617861900000|2021-04-08 06:05:00|15243.8|15241.8|15251.3|15249.3|15252.3|15250.3|15243.8|15241.8|223
1617862200000|2021-04-08 06:10:00|15252.3|15250.3|15244.3|15242.3|15252.8|15250.8|15244.3|15242.3|198
1617862500000|2021-04-08 06:15:00|15244.8|15242.8|15245.3|15243.3|15246.3|15244.3|15240.3|15238.3|99
1617862800000|2021-04-08 06:20:00|15245.8|15243.8|15241.8|15239.8|15245.8|15243.8|15240.3|15238.3|80
1617863100000|2021-04-08 06:25:00|15242.3|15240.3|15237.3|15235.3|15242.8|15240.8|15234.3|15232.3|146
1617863400000|2021-04-08 06:30:00|15237.8|15235.8|15233.3|15231.3|15238.3|15236.3|15232.8|15230.8|112
1617863700000|2021-04-08 06:35:00|15233.8|15231.8|15233.8|15231.8|15236.3|15234.3|15229.3|15227.3|147
1617864000000|2021-04-08 06:40:00|15233.3|15231.3|15243.3|15241.3|15244.3|15242.3|15232.3|15230.3|119
1617864300000|2021-04-08 06:45:00|15243.8|15241.8|15249.3|15247.3|15250.3|15248.3|15243.3|15241.3|167
1617864600000|2021-04-08 06:50:00|15249.8|15247.8|15247.8|15245.8|15251.8|15249.8|15244.3|15242.3|124
1617864900000|2021-04-08 06:55:00|15247.3|15245.3|15231.3|15229.3|15247.3|15245.3|15230.3|15228.3|257
1617865200000|2021-04-08 07:00:00|15230.8|15228.8|15236.9|15235.7|15245.9|15244.7|15225.9|15224.7|1068
1617865500000|2021-04-08 07:05:00|15236.4|15235.2|15227.4|15226.2|15237.9|15236.7|15219.9|15218.7|748
1617865800000|2021-04-08 07:10:00|15226.9|15225.7|15235.9|15234.7|15241.9|15240.7|15226.9|15225.7|700
1617866100000|2021-04-08 07:15:00|15235.4|15234.2|15242.9|15241.7|15245.4|15244.2|15229.9|15228.7|414
1617866400000|2021-04-08 07:20:00|15243.4|15242.2|15230.9|15229.7|15250.4|15249.2|15229.9|15228.7|546
1617866700000|2021-04-08 07:25:00|15230.4|15229.2|15229.9|15228.7|15234.4|15233.2|15222.9|15221.7|394
1617867000000|2021-04-08 07:30:00|15230.4|15229.2|15218.4|15217.2|15230.4|15229.2|15210.9|15209.7|675
1617867300000|2021-04-08 07:35:00|15218.9|15217.7|15216.4|15215.2|15223.9|15222.7|15215.9|15214.7|294
1617867600000|2021-04-08 07:40:00|15216|15214.8|15219|15217.8|15220.5|15219.3|15213.5|15212.3|217
1617867900000|2021-04-08 07:45:00|15219.5|15218.3|15218|15216.8|15223.5|15222.3|15217.5|15216.3|227
1617868200000|2021-04-08 07:50:00|15217.5|15216.3|15207.5|15206.3|15218.5|15217.3|15207.5|15206.3|449
1617868500000|2021-04-08 07:55:00|15208|15206.8|15208|15206.8|15214.5|15213.3|15205.5|15204.3|388
1617868800000|2021-04-08 08:00:00|15208.5|15207.3|15215|15213.8|15217.5|15216.3|15207.5|15206.3|226
1617869100000|2021-04-08 08:05:00|15214.5|15213.3|15210|15208.8|15219.5|15218.3|15208.5|15207.3|228
1617869400000|2021-04-08 08:10:00|15209.5|15208.3|15202.5|15201.3|15214.5|15213.3|15200|15198.8|313
1617869700000|2021-04-08 08:15:00|15202|15200.8|15204.5|15203.3|15206.5|15205.3|15198.5|15197.3|231
1617870000000|2021-04-08 08:20:00|15205|15203.8|15200.5|15199.3|15206.5|15205.3|15197.5|15196.3|323
1617870300000|2021-04-08 08:25:00|15201|15199.8|15182|15180.8|15201.5|15200.3|15178|15176.8|608
1617870600000|2021-04-08 08:30:00|15181.5|15180.3|15177|15175.8|15188|15186.8|15174.5|15173.3|634
1617870900000|2021-04-08 08:35:00|15176.5|15175.3|15182.5|15181.3|15183.5|15182.3|15173.5|15172.3|414
1617871200000|2021-04-08 08:40:00|15183|15181.8|15186|15184.8|15192|15190.8|15182.5|15181.3|411
1617871500000|2021-04-08 08:45:00|15185.5|15184.3|15189|15187.8|15190.5|15189.3|15182|15180.8|257
1617871800000|2021-04-08 08:50:00|15188.5|15187.3|15192.5|15191.3|15194.5|15193.3|15185.5|15184.3|271
1617872100000|2021-04-08 08:55:00|15192|15190.8|15183.5|15182.3|15193.5|15192.3|15182.5|15181.3|202
1617872400000|2021-04-08 09:00:00|15184|15182.8|15194|15192.8|15195.5|15194.3|15183.5|15182.3|197
1617872700000|2021-04-08 09:05:00|15193.5|15192.3|15194|15192.8|15195|15193.8|15190|15188.8|99
1617873000000|2021-04-08 09:10:00|15194.5|15193.3|15188.5|15187.3|15194.5|15193.3|15187.5|15186.3|156
1617873300000|2021-04-08 09:15:00|15189|15187.8|15186|15184.8|15191|15189.8|15183.5|15182.3|161
1617873600000|2021-04-08 09:20:00|15186.5|15185.3|15188|15186.8|15189.5|15188.3|15184.5|15183.3|186
1617873900000|2021-04-08 09:25:00|15188.5|15187.3|15173|15171.8|15188.5|15187.3|15171.5|15170.3|348
1617874200000|2021-04-08 09:30:00|15173.5|15172.3|15180.5|15179.3|15180.5|15179.3|15169|15167.8|320
1617874500000|2021-04-08 09:35:00|15180|15178.8|15175|15173.8|15181.5|15180.3|15175|15173.8|277
1617874800000|2021-04-08 09:40:00|15174.5|15173.3|15167|15165.8|15174.5|15173.3|15166|15164.8|354
1617875100000|2021-04-08 09:45:00|15167.5|15166.3|15176.5|15175.3|15176.5|15175.3|15162.5|15161.3|349
1617875400000|2021-04-08 09:50:00|15174.5|15173.3|15170.5|15169.3|15177.5|15176.3|15166.5|15165.3|279
1617875700000|2021-04-08 09:55:00|15171|15169.8|15176.5|15175.3|15181|15179.8|15170.5|15169.3|304
1617876000000|2021-04-08 10:00:00|15176|15174.8|15182.5|15181.3|15185.5|15184.3|15176|15174.8|243
1617876300000|2021-04-08 10:05:00|15183|15181.8|15175.5|15174.3|15183.5|15182.3|15174|15172.8|144
1617876600000|2021-04-08 10:10:00|15176|15174.8|15179|15177.8|15179.5|15178.3|15171.5|15170.3|130
1617876900000|2021-04-08 10:15:00|15179.5|15178.3|15165|15163.8|15181|15179.8|15162.5|15161.3|366
1617877200000|2021-04-08 10:20:00|15164.5|15163.3|15163.5|15162.3|15168.5|15167.3|15160|15158.8|328
1617877500000|2021-04-08 10:25:00|15163|15161.8|15172.5|15171.3|15174.5|15173.3|15162.5|15161.3|264
1617877800000|2021-04-08 10:30:00|15173|15171.8|15176.5|15175.3|15179|15177.8|15172.5|15171.3|283
1617878100000|2021-04-08 10:35:00|15176|15174.8|15170|15168.8|15176.5|15175.3|15167|15165.8|242
1617878400000|2021-04-08 10:40:00|15170.5|15169.3|15162.5|15161.3|15176.5|15175.3|15162.5|15161.3|299
1617878700000|2021-04-08 10:45:00|15162|15160.8|15148|15146.8|15166|15164.8|15147.5|15146.3|431
1617879000000|2021-04-08 10:50:00|15148.5|15147.3|15154.5|15153.3|15158.5|15157.3|15148|15146.8|241
1617879300000|2021-04-08 10:55:00|15154|15152.8|15148.5|15147.3|15155|15153.8|15148.5|15147.3|177
1617879600000|2021-04-08 11:00:00|15148|15146.8|15156|15154.8|15158.5|15157.3|15148|15146.8|349
1617879900000|2021-04-08 11:05:00|15155.5|15154.3|15160|15158.8|15161.5|15160.3|15155.5|15154.3|247
1617880200000|2021-04-08 11:10:00|15160.5|15159.3|15162.5|15161.3|15163|15161.8|15155.5|15154.3|246
1617880500000|2021-04-08 11:15:00|15162|15160.8|15164|15162.8|15164.5|15163.3|15159.5|15158.3|147
1617880800000|2021-04-08 11:20:00|15164.5|15163.3|15168|15166.8|15169.5|15168.3|15163|15161.8|179
1617881100000|2021-04-08 11:25:00|15168.5|15167.3|15171.5|15170.3|15173.5|15172.3|15167|15165.8|215
1617881400000|2021-04-08 11:30:00|15171|15169.8|15176|15174.8|15176.5|15175.3|15171|15169.8|202
1617881700000|2021-04-08 11:35:00|15175.5|15174.3|15179.5|15178.3|15180|15178.8|15173.5|15172.3|214
1617882000000|2021-04-08 11:40:00|15179|15177.8|15172.5|15171.3|15182|15180.8|15171|15169.8|166
1617882300000|2021-04-08 11:45:00|15173|15171.8|15169|15167.8|15173.5|15172.3|15163.5|15162.3|215
1617882600000|2021-04-08 11:50:00|15168.5|15167.3|15173|15171.8|15173|15171.8|15163.5|15162.3|162
1617882900000|2021-04-08 11:55:00|15173.5|15172.3|15177|15175.8|15178.5|15177.3|15172|15170.8|109
1617883200000|2021-04-08 12:00:00|15177.5|15176.3|15181|15179.8|15182|15180.8|15175.5|15174.3|243
1617883500000|2021-04-08 12:05:00|15181.5|15180.3|15178.5|15177.3|15182|15180.8|15176|15174.8|205
1617883800000|2021-04-08 12:10:00|15179|15177.8|15183.5|15182.3|15186|15184.8|15179|15177.8|197
1617884100000|2021-04-08 12:15:00|15183|15181.8|15184.5|15183.3|15185|15183.8|15178.5|15177.3|134
1617884400000|2021-04-08 12:20:00|15185|15183.8|15187.5|15186.3|15188|15186.8|15184.5|15183.3|203
1617884700000|2021-04-08 12:25:00|15187|15185.8|15192.5|15191.3|15200|15198.8|15187|15185.8|444
1617885000000|2021-04-08 12:30:00|15192|15190.8|15183.5|15182.3|15195|15193.8|15183|15181.8|231
1617885300000|2021-04-08 12:35:00|15183|15181.8|15180.5|15179.3|15187|15185.8|15178.5|15177.3|290
1617885600000|2021-04-08 12:40:00|15180|15178.8|15181|15179.8|15184|15182.8|15180|15178.8|100
1617885900000|2021-04-08 12:45:00|15180.5|15179.3|15180|15178.8|15185|15183.8|15176|15174.8|220
1617886200000|2021-04-08 12:50:00|15179.5|15178.3|15181|15179.8|15187|15185.8|15179|15177.8|219
1617886500000|2021-04-08 12:55:00|15181.5|15180.3|15184|15182.8|15187|15185.8|15178|15176.8|191
1617886800000|2021-04-08 13:00:00|15184.5|15183.3|15185|15183.8|15188|15186.8|15179|15177.8|182
1617887100000|2021-04-08 13:05:00|15185.5|15184.3|15187.5|15186.3|15189|15187.8|15184|15182.8|154
1617887400000|2021-04-08 13:10:00|15187|15185.8|15188|15186.8|15191|15189.8|15184|15182.8|228
1617887700000|2021-04-08 13:15:00|15187.5|15186.3|15192|15190.8|15192.5|15191.3|15187.5|15186.3|155
1617888000000|2021-04-08 13:20:00|15192.5|15191.3|15205|15203.8|15205|15203.8|15189|15187.8|398
1617888300000|2021-04-08 13:25:00|15205.5|15204.3|15200|15198.8|15209|15207.8|15199.5|15198.3|505
1617888600000|2021-04-08 13:30:00|15199.5|15198.3|15188|15186.8|15202|15200.8|15184|15182.8|543
1617888900000|2021-04-08 13:35:00|15187|15185.8|15189.5|15188.3|15194|15192.8|15181|15179.8|467
1617889200000|2021-04-08 13:40:00|15190|15188.8|15179|15177.8|15195|15193.8|15179|15177.8|479
1617889500000|2021-04-08 13:45:00|15178|15176.8|15161.5|15160.3|15179|15177.8|15157|15155.8|794
1617889800000|2021-04-08 13:50:00|15161|15159.8|15175|15173.8|15181|15179.8|15159.5|15158.3|648
1617890100000|2021-04-08 13:55:00|15174.5|15173.3|15184.5|15183.3|15186|15184.8|15167.5|15166.3|509
1617890400000|2021-04-08 14:00:00|15184|15182.8|15173|15171.8|15192|15190.8|15173|15171.8|364
1617890700000|2021-04-08 14:05:00|15173.5|15172.3|15171|15169.8|15175.5|15174.3|15164.5|15163.3|527
1617891000000|2021-04-08 14:10:00|15171.5|15170.3|15168|15166.8|15172|15170.8|15159|15157.8|433
1617891300000|2021-04-08 14:15:00|15168.5|15167.3|15165|15163.8|15176|15174.8|15164|15162.8|294
1617891600000|2021-04-08 14:20:00|15164.5|15163.3|15165.5|15164.3|15170|15168.8|15160|15158.8|393
1617891900000|2021-04-08 14:25:00|15165|15163.8|15166|15164.8|15168|15166.8|15155|15153.8|473
1617892200000|2021-04-08 14:30:00|15166.5|15165.3|15163|15161.8|15168|15166.8|15156|15154.8|439
1617892500000|2021-04-08 14:35:00|15163.5|15162.3|15170|15168.8|15170|15168.8|15162|15160.8|342
1617892800000|2021-04-08 14:40:00|15170.5|15169.3|15178|15176.8|15179|15177.8|15166|15164.8|368
1617893100000|2021-04-08 14:45:00|15178.5|15177.3|15182|15180.8|15183|15181.8|15176|15174.8|408
1617893400000|2021-04-08 14:50:00|15183|15181.8|15177.2|15176|15186|15184.8|15175.7|15174.5|339
1617893700000|2021-04-08 14:55:00|15177.7|15176.5|15179.7|15178.5|15184.2|15183|15177.2|15176|157
1617894000000|2021-04-08 15:00:00|15180.2|15179|15182.7|15181.5|15185.7|15184.5|15178.7|15177.5|319
1617894300000|2021-04-08 15:05:00|15183.2|15182|15177.7|15176.5|15184.7|15183.5|15175.2|15174|187
1617894600000|2021-04-08 15:10:00|15176.7|15175.5|15176.2|15175|15182.7|15181.5|15175.7|15174.5|197
1617894900000|2021-04-08 15:15:00|15176.7|15175.5|15181.7|15180.5|15182.7|15181.5|15175.7|15174.5|318
1617895200000|2021-04-08 15:20:00|15182.7|15181.5|15184.7|15183.5|15185.7|15184.5|15179.2|15178|243
1617895500000|2021-04-08 15:25:00|15185.2|15184|15196.2|15195|15198.7|15197.5|15185.2|15184|638
1617895800000|2021-04-08 15:30:00|15196.6|15194.6|15200.6|15198.6|15207.1|15205.1|15196.1|15194.1|1238
1617896100000|2021-04-08 15:35:00|15201.1|15199.1|15200.1|15198.1|15209.1|15207.1|15200.1|15198.1|479
1617896400000|2021-04-08 15:40:00|15199.6|15197.6|15195.1|15193.1|15201.6|15199.6|15195.1|15193.1|189
1617896700000|2021-04-08 15:45:00|15194.6|15192.6|15198.1|15196.1|15198.6|15196.6|15194.1|15192.1|107
1617897000000|2021-04-08 15:50:00|15198.6|15196.6|15201.1|15199.1|15202.1|15200.1|15198.1|15196.1|64
1617897300000|2021-04-08 15:55:00|15200.6|15198.6|15197.1|15195.1|15201.6|15199.6|15196.6|15194.6|74
1617897600000|2021-04-08 16:00:00|15197.6|15195.6|15198.1|15196.1|15199.6|15197.6|15196.6|15194.6|226
1617897900000|2021-04-08 16:05:00|15197.6|15195.6|15197.1|15195.1|15199.1|15197.1|15196.6|15194.6|59
1617898200000|2021-04-08 16:10:00|15197.6|15195.6|15200.1|15198.1|15201.1|15199.1|15196.1|15194.1|60
1617898500000|2021-04-08 16:15:00|15200.6|15198.6|15203.6|15201.6|15205.1|15203.1|15200.1|15198.1|79
1617898800000|2021-04-08 16:20:00|15203.1|15201.1|15203.1|15201.1|15204.1|15202.1|15198.1|15196.1|61
1617899100000|2021-04-08 16:25:00|15202.6|15200.6|15201.1|15199.1|15203.1|15201.1|15199.1|15197.1|64
1617899400000|2021-04-08 16:30:00|15200.6|15198.6|15203.1|15201.1|15204.1|15202.1|15200.6|15198.6|67
1617899700000|2021-04-08 16:35:00|15202.6|15200.6|15199.1|15197.1|15204.1|15202.1|15199.1|15197.1|43
1617900000000|2021-04-08 16:40:00|15198.6|15196.6|15199.6|15197.6|15200.1|15198.1|15198.1|15196.1|39
1617900300000|2021-04-08 16:45:00|15199.1|15197.1|15199.1|15197.1|15201.1|15199.1|15197.6|15195.6|68
1617900600000|2021-04-08 16:50:00|15199.6|15197.6|15199.1|15197.1|15200.6|15198.6|15198.6|15196.6|15
1617900900000|2021-04-08 16:55:00|15198.6|15196.6|15198.1|15196.1|15201.1|15199.1|15197.1|15195.1|113
1617901200000|2021-04-08 17:00:00|15198.6|15196.6|15199.1|15197.1|15200.1|15198.1|15198.1|15196.1|22
1617901500000|2021-04-08 17:05:00|15198.6|15196.6|15200.1|15198.1|15200.1|15198.1|15197.1|15195.1|48
1617901800000|2021-04-08 17:10:00|15199.6|15197.6|15200.1|15198.1|15201.6|15199.6|15199.1|15197.1|26
1617902100000|2021-04-08 17:15:00|15200.6|15198.6|15204.1|15202.1|15205.1|15203.1|15200.1|15198.1|48
1617902400000|2021-04-08 17:20:00|15203.6|15201.6|15202.1|15200.1|15204.1|15202.1|15200.6|15198.6|53
1617902700000|2021-04-08 17:25:00|15202.6|15200.6|15200.6|15198.6|15202.6|15200.6|15198.1|15196.1|35
1617903000000|2021-04-08 17:30:00|15201.1|15199.1|15202.1|15200.1|15207.1|15205.1|15200.1|15198.1|62
1617903300000|2021-04-08 17:35:00|15202.6|15200.6|15199.6|15197.6|15202.6|15200.6|15198.6|15196.6|15
1617903600000|2021-04-08 17:40:00|15200.1|15198.1|15198.1|15196.1|15200.1|15198.1|15197.6|15195.6|31
1617903900000|2021-04-08 17:45:00|15197.6|15195.6|15199.1|15197.1|15200.6|15198.6|15197.1|15195.1|28
1617904200000|2021-04-08 17:50:00|15199.6|15197.6|15199.1|15197.1|15200.6|15198.6|15198.6|15196.6|21
1617904500000|2021-04-08 17:55:00|15199.6|15197.6|15201.6|15199.6|15203.6|15201.6|15199.6|15197.6|31
1617904800000|2021-04-08 18:00:00|15202.1|15200.1|15203.1|15201.1|15204.1|15202.1|15201.1|15199.1|35
1617905100000|2021-04-08 18:05:00|15204.1|15202.1|15204.1|15202.1|15204.6|15202.6|15202.1|15200.1|26
1617905400000|2021-04-08 18:10:00|15204.6|15202.6|15208.1|15206.1|15209.1|15207.1|15204.1|15202.1|45
1617905700000|2021-04-08 18:15:00|15207.6|15205.6|15207.6|15205.6|15207.6|15205.6|15205.1|15203.1|37
1617906000000|2021-04-08 18:20:00|15207.1|15205.1|15207.6|15205.6|15208.1|15206.1|15207.1|15205.1|15
1617906300000|2021-04-08 18:25:00|15207.1|15205.1|15212.1|15210.1|15214.1|15212.1|15207.1|15205.1|75
1617906600000|2021-04-08 18:30:00|15211.6|15209.6|15212.6|15210.6|15216.1|15214.1|15211.1|15209.1|63
1617906900000|2021-04-08 18:35:00|15213.1|15211.1|15212.6|15210.6|15214.6|15212.6|15212.1|15210.1|19
1617907200000|2021-04-08 18:40:00|15212.1|15210.1|15216.6|15214.6|15216.6|15214.6|15212.1|15210.1|34
1617907500000|2021-04-08 18:45:00|15216.1|15214.1|15215.1|15213.1|15217.1|15215.1|15212.1|15210.1|56
1617907800000|2021-04-08 18:50:00|15215.6|15213.6|15213.1|15211.1|15215.6|15213.6|15212.1|15210.1|42
1617908100000|2021-04-08 18:55:00|15212.6|15210.6|15214.1|15212.1|15214.6|15212.6|15212.1|15210.1|24
1617908400000|2021-04-08 19:00:00|15214.6|15212.6|15216.1|15214.1|15217.6|15215.6|15213.1|15211.1|69
1617908700000|2021-04-08 19:05:00|15216.6|15214.6|15219.6|15217.6|15219.6|15217.6|15216.1|15214.1|60
1617909000000|2021-04-08 19:10:00|15219.1|15217.1|15217.1|15215.1|15219.1|15217.1|15213.1|15211.1|61
1617909300000|2021-04-08 19:15:00|15217.6|15215.6|15217.1|15215.1|15219.6|15217.6|15216.6|15214.6|47
1617909600000|2021-04-08 19:20:00|15217.6|15215.6|15214.1|15212.1|15217.6|15215.6|15214.1|15212.1|31
1617909900000|2021-04-08 19:25:00|15214.6|15212.6|15215.1|15213.1|15216.6|15214.6|15214.1|15212.1|44
1617910200000|2021-04-08 19:30:00|15215.6|15213.6|15215.1|15213.1|15219.6|15217.6|15213.6|15211.6|47
1617910500000|2021-04-08 19:35:00|15215.6|15213.6|15209.6|15207.6|15215.6|15213.6|15208.6|15206.6|74
1617910800000|2021-04-08 19:40:00|15210.1|15208.1|15209.1|15207.1|15211.1|15209.1|15206.1|15204.1|64
1617911100000|2021-04-08 19:45:00|15208.1|15206.1|15203.1|15201.1|15210.1|15208.1|15201.1|15199.1|142
1617911400000|2021-04-08 19:50:00|15202.6|15200.6|15200.1|15198.1|15204.1|15202.1|15197.6|15195.6|177
1617911700000|2021-04-08 19:55:00|15199.6|15197.6|15198.1|15196.1|15201.1|15199.1|15189.1|15187.1|256
1617912000000|2021-04-08 20:00:00|15199.3|15194.3|15208.4|15203.4|15211.7|15206.7|15195.8|15190.8|10
1617912300000|2021-04-08 20:05:00|15208.3|15203.3|15210.8|15205.8|15212.5|15207.5|15207.5|15202.5|0
1617912600000|2021-04-08 20:10:00|15210.9|15205.9|15214.4|15209.4|15217.5|15212.5|15210.9|15205.9|0
1617912900000|2021-04-08 20:15:00|15214.3|15209.3|15212|15207|15214.7|15209.7|15211.9|15206.9|0
1617913200000|2021-04-08 20:20:00|15210.8|15205.8|15210.7|15205.7|15211.8|15206.8|15210.7|15205.7|0
1617913500000|2021-04-08 20:25:00|15211.8|15206.8|15213.7|15208.7|15214.1|15209.1|15211.8|15206.8|0
1617913800000|2021-04-08 20:30:00|15213.8|15208.8|15219.3|15214.3|15220.4|15215.4|15212.8|15207.8|0
1617914100000|2021-04-08 20:35:00|15220.2|15215.2|15219.8|15214.8|15220.7|15215.7|15219.1|15214.1|0
1617914400000|2021-04-08 20:40:00|15219|15214|15226.9|15221.9|15227.8|15222.8|15218.7|15213.7|0
1617914700000|2021-04-08 20:45:00|15226.1|15221.1|15226.5|15221.5|15227|15222|15222.6|15217.6|0
1617915000000|2021-04-08 20:50:00|15225.6|15220.6|15229.2|15224.2|15230|15225|15225.6|15220.6|0
1617915300000|2021-04-08 20:55:00|15228.3|15223.3|15228.5|15223.5|15231.2|15226.2|15227.9|15222.9|0
1617915600000|2021-04-08 21:00:00|15227.4|15222.4|15224.6|15219.6|15227.7|15222.7|15224.6|15219.6|0
1617915900000|2021-04-08 21:05:00|15224.5|15219.5|15224.6|15219.6|15225.1|15220.1|15223.9|15218.9|0
1617916200000|2021-04-08 21:10:00|15224.5|15219.5|15223.7|15218.7|15224.5|15219.5|15223.6|15218.6|0
1617916500000|2021-04-08 21:15:00|15223.8|15218.8|15225.1|15220.1|15225.2|15220.2|15223.8|15218.8|0
1617916800000|2021-04-08 21:20:00|15225|15220|15225.1|15220.1|15225.1|15220.1|15225|15220|0
1617917100000|2021-04-08 21:25:00|15225.2|15220.2|15225.1|15220.1|15225.8|15220.8|15224.6|15219.6|0
1617917400000|2021-04-08 21:30:00|15225.3|15220.3|15224.5|15219.5|15226.1|15221.1|15224.4|15219.4|0
1617917700000|2021-04-08 21:35:00|15224.6|15219.6|15223.1|15218.1|15224.6|15219.6|15223.1|15218.1|0
1617918000000|2021-04-08 21:40:00|15223.3|15218.3|15224.8|15219.8|15224.8|15219.8|15223.3|15218.3|0
1617918300000|2021-04-08 21:45:00|15224.6|15219.6|15224|15219|15224.6|15219.6|15223.9|15218.9|0
1617918600000|2021-04-08 21:50:00|15223.8|15218.8|15223.7|15218.7|15223.8|15218.8|15223.2|15218.2|0
1617918900000|2021-04-08 21:55:00|15223.5|15218.5|15223.6|15218.6|15223.8|15218.8|15223|15218|0
1617919200000|2021-04-08 22:00:00|15223.3|15218.3|15219.2|15214.2|15224.2|15219.2|15218.2|15213.2|0
1617919500000|2021-04-08 22:05:00|15218.4|15213.4|15216.3|15211.3|15218.4|15213.4|15216.3|15211.3|0
1617919800000|2021-04-08 22:10:00|15217.1|15212.1|15215.3|15210.3|15217.1|15212.1|15215.3|15210.3|0
1617920100000|2021-04-08 22:15:00|15214.9|15209.9|15217.1|15212.1|15217.9|15212.9|15214.5|15209.5|0
1617920400000|2021-04-08 22:20:00|15216.2|15211.2|15215.4|15210.4|15217.1|15212.1|15215.3|15210.3|0
1617920700000|2021-04-08 22:25:00|15215.8|15210.8|15220.4|15215.4|15222.9|15217.9|15215.4|15210.4|0
1617921000000|2021-04-08 22:30:00|15220.2|15215.2|15220.2|15215.2|15222.7|15217.7|15219.4|15214.4|0
1617921300000|2021-04-08 22:35:00|15219.4|15214.4|15217|15212|15221.2|15216.2|15217|15212|0
1617921600000|2021-04-08 22:40:00|15217.8|15212.8|15216.3|15211.3|15218.8|15213.8|15216.3|15211.3|0
1617921900000|2021-04-08 22:45:00|15217.2|15212.2|15216.4|15211.4|15217.2|15212.2|15216.3|15211.3|0
1617922200000|2021-04-08 22:50:00|15217.2|15212.2|15220.6|15215.6|15220.6|15215.6|15217.2|15212.2|0
1617922500000|2021-04-08 22:55:00|15220.5|15215.5|15222.8|15217.8|15223.6|15218.6|15220.5|15215.5|0
1617922800000|2021-04-08 23:00:00|15222.4|15217.4|15221.1|15216.1|15223.7|15218.7|15221.1|15216.1|0
1617923100000|2021-04-08 23:05:00|15222|15217|15221.2|15216.2|15222|15217|15220.7|15215.7|0
1617923400000|2021-04-08 23:10:00|15220.3|15215.3|15218.5|15213.5|15221.2|15216.2|15218.5|15213.5|0
1617923700000|2021-04-08 23:15:00|15219.4|15214.4|15222|15217|15222.8|15217.8|15219.4|15214.4|0
1617924000000|2021-04-08 23:20:00|15222.4|15217.4|15220.3|15215.3|15222.8|15217.8|15220.3|15215.3|0
1617924300000|2021-04-08 23:25:00|15221.2|15216.2|15226.1|15221.1|15227.8|15222.8|15221.2|15216.2|0
1617924600000|2021-04-08 23:30:00|15225.3|15220.3|15223|15218|15225.3|15220.3|15222.2|15217.2|0
1617924900000|2021-04-08 23:35:00|15223.9|15218.9|15225.5|15220.5|15226.4|15221.4|15223|15218|0
1617925200000|2021-04-08 23:40:00|15224.8|15219.8|15225.1|15220.1|15227.3|15222.3|15224|15219|0
1617925500000|2021-04-08 23:45:00|15225.4|15220.4|15226.2|15221.2|15228|15223|15225.4|15220.4|0
1617925800000|2021-04-08 23:50:00|15225.4|15220.4|15226.7|15221.7|15227.5|15222.5|15225.4|15220.4|0
1617926100000|2021-04-08 23:55:00|15227.5|15222.5|15231.5|15226.5|15231.5|15226.5|15227.5|15222.5|0
1617926400000|2021-04-09 00:00:00|15230.7|15225.7|15232|15227|15232.1|15227.1|15227|15222|0
1617926700000|2021-04-09 00:05:00|15232.9|15227.9|15230.7|15225.7|15232.9|15227.9|15228.9|15223.9|0
1617927000000|2021-04-09 00:10:00|15229.7|15224.7|15229.7|15224.7|15230.5|15225.5|15228|15223|0
1617927300000|2021-04-09 00:15:00|15235.1|15231.1|15236.6|15232.6|15242.1|15238.1|15230.6|15226.6|87
1617927600000|2021-04-09 00:20:00|15236.1|15232.1|15224.6|15220.6|15236.1|15232.1|15224.6|15220.6|38
1617927900000|2021-04-09 00:25:00|15225.1|15221.1|15221.6|15217.6|15227.6|15223.6|15221.1|15217.1|10
1617928200000|2021-04-09 00:30:00|15222.6|15218.6|15233.1|15229.1|15233.1|15229.1|15214.1|15210.1|171
1617928500000|2021-04-09 00:35:00|15232.6|15228.6|15235.6|15231.6|15237.1|15233.1|15230.1|15226.1|21
1617928800000|2021-04-09 00:40:00|15236.1|15232.1|15233.1|15229.1|15236.6|15232.6|15232.6|15228.6|7
1617929100000|2021-04-09 00:45:00|15233.6|15229.6|15227.1|15223.1|15234.1|15230.1|15224.6|15220.6|8
1617929400000|2021-04-09 00:50:00|15227.6|15223.6|15227.6|15223.6|15228.6|15224.6|15225.6|15221.6|4
1617929700000|2021-04-09 00:55:00|15228.1|15224.1|15234.1|15230.1|15234.1|15230.1|15228.1|15224.1|12
1617930000000|2021-04-09 01:00:00|15233.6|15229.6|15224.6|15220.6|15236.1|15232.1|15222.1|15218.1|30
1617930300000|2021-04-09 01:05:00|15225.1|15221.1|15224.1|15220.1|15228.1|15224.1|15223.6|15219.6|12
1617930600000|2021-04-09 01:10:00|15223.6|15219.6|15223.6|15219.6|15225.1|15221.1|15222.6|15218.6|7
1617930900000|2021-04-09 01:15:00|15223.1|15219.1|15219.1|15215.1|15223.6|15219.6|15216.1|15212.1|5
1617931200000|2021-04-09 01:20:00|15218.6|15214.6|15218.6|15214.6|15220.1|15216.1|15217.1|15213.1|20
1617931500000|2021-04-09 01:25:00|15218.1|15214.1|15219.1|15215.1|15219.6|15215.6|15216.1|15212.1|9
1617931800000|2021-04-09 01:30:00|15219.6|15215.6|15215.6|15211.6|15220.6|15216.6|15214.1|15210.1|20
1617932100000|2021-04-09 01:35:00|15215.1|15211.1|15210.6|15206.6|15215.6|15211.6|15210.1|15206.1|12
1617932400000|2021-04-09 01:40:00|15210.1|15206.1|15205.6|15201.6|15211.1|15207.1|15205.1|15201.1|8
1617932700000|2021-04-09 01:45:00|15205.1|15201.1|15204.1|15200.1|15205.6|15201.6|15202.6|15198.6|18
1617933000000|2021-04-09 01:50:00|15203.6|15199.6|15205.1|15201.1|15205.6|15201.6|15202.1|15198.1|8
1617933300000|2021-04-09 01:55:00|15205.6|15201.6|15200.6|15196.6|15206.1|15202.1|15200.6|15196.6|8
1617933600000|2021-04-09 02:00:00|15200.1|15196.1|15202.1|15198.1|15202.6|15198.6|15196.6|15192.6|9
1617933900000|2021-04-09 02:05:00|15201.6|15197.6|15199.1|15195.1|15202.6|15198.6|15199.1|15195.1|4
1617934200000|2021-04-09 02:10:00|15198.6|15194.6|15196.1|15192.1|15198.6|15194.6|15191.1|15187.1|16
1617934500000|2021-04-09 02:15:00|15196.6|15192.6|15193.6|15189.6|15196.6|15192.6|15191.6|15187.6|12
1617934800000|2021-04-09 02:20:00|15192.6|15188.6|15194.1|15190.1|15196.6|15192.6|15192.1|15188.1|8
1617935100000|2021-04-09 02:25:00|15193.6|15189.6|15191.6|15187.6|15196.1|15192.1|15191.6|15187.6|5
1617935400000|2021-04-09 02:30:00|15192.1|15188.1|15195.6|15191.6|15195.6|15191.6|15190.1|15186.1|11
1617935700000|2021-04-09 02:35:00|15196.1|15192.1|15195.1|15191.1|15200.1|15196.1|15195.1|15191.1|26
1617936000000|2021-04-09 02:40:00|15194.1|15190.1|15195.1|15191.1|15196.1|15192.1|15193.1|15189.1|8
1617936300000|2021-04-09 02:45:00|15195.6|15191.6|15195.1|15191.1|15197.1|15193.1|15193.6|15189.6|11
1617936600000|2021-04-09 02:50:00|15194.6|15190.6|15190.6|15186.6|15194.6|15190.6|15189.6|15185.6|7
1617936900000|2021-04-09 02:55:00|15190.1|15186.1|15191.1|15187.1|15191.6|15187.6|15187.6|15183.6|19
1617937200000|2021-04-09 03:00:00|15189.6|15185.6|15187.6|15183.6|15189.6|15185.6|15186.1|15182.1|7
1617937500000|2021-04-09 03:05:00|15187.1|15183.1|15190.1|15186.1|15190.1|15186.1|15186.1|15182.1|3
1617937800000|2021-04-09 03:10:00|15190.6|15186.6|15190.1|15186.1|15192.6|15188.6|15189.6|15185.6|10
1617938100000|2021-04-09 03:15:00|15189.6|15185.6|15193.6|15189.6|15193.6|15189.6|15189.1|15185.1|5
1617938400000|2021-04-09 03:20:00|15194.1|15190.1|15194.6|15190.6|15195.1|15191.1|15192.6|15188.6|11
1617938700000|2021-04-09 03:25:00|15195.1|15191.1|15197.6|15193.6|15197.6|15193.6|15195.1|15191.1|6
1617939000000|2021-04-09 03:30:00|15198.6|15194.6|15196.6|15192.6|15199.1|15195.1|15195.1|15191.1|27
1617939300000|2021-04-09 03:35:00|15197.1|15193.1|15198.6|15194.6|15198.6|15194.6|15195.6|15191.6|9
1617939600000|2021-04-09 03:40:00|15199.1|15195.1|15202.6|15198.6|15203.1|15199.1|15198.6|15194.6|15
1617939900000|2021-04-09 03:45:00|15202.1|15198.1|15199.1|15195.1|15202.1|15198.1|15198.1|15194.1|8
1617940200000|2021-04-09 03:50:00|15199.6|15195.6|15198.1|15194.1|15200.6|15196.6|15197.1|15193.1|5
1617940500000|2021-04-09 03:55:00|15197.6|15193.6|15199.1|15195.1|15201.6|15197.6|15197.6|15193.6|4
1617940800000|2021-04-09 04:00:00|15198.6|15194.6|15197.6|15193.6|15199.6|15195.6|15197.1|15193.1|4
1617941100000|2021-04-09 04:05:00|15198.1|15194.1|15196.1|15192.1|15198.1|15194.1|15194.6|15190.6|7
1617941400000|2021-04-09 04:10:00|15195.6|15191.6|15197.6|15193.6|15197.6|15193.6|15194.6|15190.6|2
1617941700000|2021-04-09 04:15:00|15198.1|15194.1|15197.6|15193.6|15201.1|15197.1|15197.6|15193.6|4
1617942000000|2021-04-09 04:20:00|15197.1|15193.1|15196.1|15192.1|15197.6|15193.6|15195.6|15191.6|5
1617942300000|2021-04-09 04:25:00|15195.6|15191.6|15196.6|15192.6|15197.1|15193.1|15195.6|15191.6|0
1617942600000|2021-04-09 04:30:00|15197.1|15193.1|15204.1|15200.1|15205.6|15201.6|15196.6|15192.6|42
1617942900000|2021-04-09 04:35:00|15204.6|15200.6|15207.6|15203.6|15207.6|15203.6|15203.1|15199.1|14
1617943200000|2021-04-09 04:40:00|15208.1|15204.1|15208.6|15204.6|15208.6|15204.6|15207.6|15203.6|9
1617943500000|2021-04-09 04:45:00|15207.6|15203.6|15210.6|15206.6|15210.6|15206.6|15207.1|15203.1|13
1617943800000|2021-04-09 04:50:00|15208.6|15204.6|15209.1|15205.1|15210.6|15206.6|15208.1|15204.1|6
1617944100000|2021-04-09 04:55:00|15209.6|15205.6|15205.6|15201.6|15209.6|15205.6|15205.1|15201.1|11
1617944400000|2021-04-09 05:00:00|15206.1|15202.1|15204.6|15200.6|15208.6|15204.6|15204.1|15200.1|26
1617944700000|2021-04-09 05:05:00|15205.6|15201.6|15200.6|15196.6|15206.6|15202.6|15200.6|15196.6|17
1617945000000|2021-04-09 05:10:00|15200.1|15196.1|15199.6|15195.6|15202.1|15198.1|15198.1|15194.1|20
1617945300000|2021-04-09 05:15:00|15199.1|15195.1|15198.6|15194.6|15200.6|15196.6|15197.1|15193.1|15
1617945600000|2021-04-09 05:20:00|15198.1|15194.1|15200.6|15196.6|15202.1|15198.1|15197.6|15193.6|22
1617945900000|2021-04-09 05:25:00|15198.6|15194.6|15200.6|15196.6|15200.6|15196.6|15197.1|15193.1|16
1617946200000|2021-04-09 05:30:00|15199.1|15195.1|15199.6|15195.6|15201.6|15197.6|15197.1|15193.1|22
1617946500000|2021-04-09 05:35:00|15199.1|15195.1|15197.1|15193.1|15199.1|15195.1|15196.1|15192.1|12
1617946800000|2021-04-09 05:40:00|15196.6|15192.6|15189.6|15185.6|15197.6|15193.6|15189.6|15185.6|34
1617947100000|2021-04-09 05:45:00|15189.1|15185.1|15187.6|15183.6|15191.1|15187.1|15187.6|15183.6|53
1617947400000|2021-04-09 05:50:00|15187.1|15183.1|15195.1|15191.1|15195.6|15191.6|15187.1|15183.1|45
1617947700000|2021-04-09 05:55:00|15195.6|15191.6|15194.6|15190.6|15196.1|15192.1|15193.1|15189.1|33
1617948000000|2021-04-09 06:00:00|15193.6|15191.6|15192.6|15190.6|15197.6|15195.6|15191.1|15189.1|151
1617948300000|2021-04-09 06:05:00|15193.1|15191.1|15200.1|15198.1|15203.1|15201.1|15190.6|15188.6|202
1617948600000|2021-04-09 06:10:00|15199.6|15197.6|15200.1|15198.1|15202.6|15200.6|15199.1|15197.1|123
1617948900000|2021-04-09 06:15:00|15199.6|15197.6|15197.1|15195.1|15200.6|15198.6|15197.1|15195.1|46
1617949200000|2021-04-09 06:20:00|15197.6|15195.6|15198.6|15196.6|15201.1|15199.1|15197.6|15195.6|58
1617949500000|2021-04-09 06:25:00|15199.1|15197.1|15197.1|15195.1|15200.6|15198.6|15196.1|15194.1|53
1617949800000|2021-04-09 06:30:00|15197.6|15195.6|15198.1|15196.1|15198.1|15196.1|15192.1|15190.1|109
1617950100000|2021-04-09 06:35:00|15197.6|15195.6|15195.6|15193.6|15198.6|15196.6|15193.1|15191.1|53
1617950400000|2021-04-09 06:40:00|15195.1|15193.1|15200.1|15198.1|15201.1|15199.1|15195.1|15193.1|115
1617950700000|2021-04-09 06:45:00|15200.6|15198.6|15199.1|15197.1|15202.1|15200.1|15197.1|15195.1|55
1617951000000|2021-04-09 06:50:00|15198.6|15196.6|15201.1|15199.1|15204.1|15202.1|15198.1|15196.1|58
1617951300000|2021-04-09 06:55:00|15200.6|15198.6|15201.6|15199.6|15207.6|15205.6|15199.1|15197.1|180
1617951600000|2021-04-09 07:00:00|15201.2|15200|15189.2|15188|15205.7|15204.5|15180.7|15179.5|1135
1617951900000|2021-04-09 07:05:00|15188.7|15187.5|15176.7|15175.5|15192.2|15191|15174.2|15173|554
1617952200000|2021-04-09 07:10:00|15176.2|15175|15169.2|15168|15180.2|15179|15161.7|15160.5|705
1617952500000|2021-04-09 07:15:00|15169.7|15168.5|15175.7|15174.5|15184.7|15183.5|15169.7|15168.5|560
1617952800000|2021-04-09 07:20:00|15175.2|15174|15168.2|15167|15179.7|15178.5|15163.7|15162.5|462
1617953100000|2021-04-09 07:25:00|15168.7|15167.5|15160.2|15159|15177.7|15176.5|15157.7|15156.5|498
1617953400000|2021-04-09 07:30:00|15160.7|15159.5|15165.2|15164|15166.7|15165.5|15156.2|15155|496
1617953700000|2021-04-09 07:35:00|15164.7|15163.5|15174.2|15173|15175.7|15174.5|15158.7|15157.5|418
1617954000000|2021-04-09 07:40:00|15174.7|15173.5|15178.5|15177.3|15181|15179.8|15174.7|15173.5|239
1617954300000|2021-04-09 07:45:00|15179|15177.8|15175.5|15174.3|15180|15178.8|15171|15169.8|178
1617954600000|2021-04-09 07:50:00|15175|15173.8|15189|15187.8|15190|15188.8|15173|15171.8|410
1617954900000|2021-04-09 07:55:00|15188|15186.8|15187|15185.8|15193.5|15192.3|15184.5|15183.3|374
1617955200000|2021-04-09 08:00:00|15186.5|15185.3|15179.5|15178.3|15187|15185.8|15178|15176.8|355
1617955500000|2021-04-09 08:05:00|15180|15178.8|15170.5|15169.3|15180|15178.8|15170|15168.8|311
1617955800000|2021-04-09 08:10:00|15170|15168.8|15167.5|15166.3|15172|15170.8|15165|15163.8|267
1617956100000|2021-04-09 08:15:00|15168|15166.8|15166.5|15165.3|15172|15170.8|15160.5|15159.3|253
1617956400000|2021-04-09 08:20:00|15167|15165.8|15178|15176.8|15180|15178.8|15166|15164.8|309
1617956700000|2021-04-09 08:25:00|15177.5|15176.3|15173.5|15172.3|15179|15177.8|15169|15167.8|209
1617957000000|2021-04-09 08:30:00|15173|15171.8|15173.5|15172.3|15176|15174.8|15172|15170.8|113
1617957300000|2021-04-09 08:35:00|15173|15171.8|15179.5|15178.3|15184|15182.8|15172.5|15171.3|204
1617957600000|2021-04-09 08:40:00|15180|15178.8|15181.5|15180.3|15184.5|15183.3|15178|15176.8|210
1617957900000|2021-04-09 08:45:00|15182|15180.8|15191.5|15190.3|15192|15190.8|15181.5|15180.3|249
1617958200000|2021-04-09 08:50:00|15191|15189.8|15194.5|15193.3|15195|15193.8|15190.5|15189.3|268
1617958500000|2021-04-09 08:55:00|15194|15192.8|15200|15198.8|15207|15205.8|15193.5|15192.3|598
1617958800000|2021-04-09 09:00:00|15199|15197.8|15191.5|15190.3|15200|15198.8|15189|15187.8|410
1617959100000|2021-04-09 09:05:00|15191|15189.8|15190.5|15189.3|15193.5|15192.3|15188.5|15187.3|181
1617959400000|2021-04-09 09:10:00|15190|15188.8|15191|15189.8|15192|15190.8|15186|15184.8|170
1617959700000|2021-04-09 09:15:00|15190.5|15189.3|15185|15183.8|15191.5|15190.3|15181|15179.8|186
1617960000000|2021-04-09 09:20:00|15184.5|15183.3|15192|15190.8|15195|15193.8|15182|15180.8|401
1617960300000|2021-04-09 09:25:00|15193|15191.8|15194|15192.8|15199|15197.8|15193|15191.8|216
1617960600000|2021-04-09 09:30:00|15194.5|15193.3|15198.5|15197.3|15202.5|15201.3|15194|15192.8|243
1617960900000|2021-04-09 09:35:00|15198|15196.8|15200|15198.8|15202|15200.8|15195|15193.8|778
1617961200000|2021-04-09 09:40:00|15200.5|15199.3|15201.5|15200.3|15203|15201.8|15196|15194.8|263
1617961500000|2021-04-09 09:45:00|15202|15200.8|15205|15203.8|15209|15207.8|15201|15199.8|379
1617961800000|2021-04-09 09:50:00|15204.5|15203.3|15207|15205.8|15207|15205.8|15197.5|15196.3|406
1617962100000|2021-04-09 09:55:00|15207.5|15206.3|15216.5|15215.3|15217|15215.8|15207|15205.8|567
1617962400000|2021-04-09 10:00:00|15217|15215.8|15219|15217.8|15220.5|15219.3|15209.5|15208.3|325
1617962700000|2021-04-09 10:05:00|15219.5|15218.3|15222.5|15221.3|15226|15224.8|15216|15214.8|519
1617963000000|2021-04-09 10:10:00|15223|15221.8|15218.5|15217.3|15224|15222.8|15217.5|15216.3|257
1617963300000|2021-04-09 10:15:00|15218|15216.8|15219.5|15218.3|15221|15219.8|15214|15212.8|401
1617963600000|2021-04-09 10:20:00|15220|15218.8|15217|15215.8|15220|15218.8|15216|15214.8|1209
1617963900000|2021-04-09 10:25:00|15217.5|15216.3|15214.5|15213.3|15218|15216.8|15213|15211.8|248
1617964200000|2021-04-09 10:30:00|15215|15213.8|15219|15217.8|15220|15218.8|15214|15212.8|183
1617964500000|2021-04-09 10:35:00|15218.5|15217.3|15229|15227.8|15229.5|15228.3|15215|15213.8|319
1617964800000|2021-04-09 10:40:00|15229.5|15228.3|15223|15221.8|15231|15229.8|15222.5|15221.3|303
1617965100000|2021-04-09 10:45:00|15223.5|15222.3|15220|15218.8|15224.5|15223.3|15218.5|15217.3|273
1617965400000|2021-04-09 10:50:00|15220.5|15219.3|15221.5|15220.3|15222|15220.8|15219|15217.8|157
1617965700000|2021-04-09 10:55:00|15221|15219.8|15214.5|15213.3|15225.5|15224.3|15214.5|15213.3|282
1617966000000|2021-04-09 11:00:00|15214|15212.8|15223|15221.8|15227|15225.8|15214|15212.8|410
1617966300000|2021-04-09 11:05:00|15223.5|15222.3|15225|15223.8|15226|15224.8|15222|15220.8|103
1617966600000|2021-04-09 11:10:00|15225.5|15224.3|15225.5|15224.3|15229|15227.8|15224.5|15223.3|140
1617966900000|2021-04-09 11:15:00|15226|15224.8|15228|15226.8|15233|15231.8|15225|15223.8|192
1617967200000|2021-04-09 11:20:00|15227.5|15226.3|15238.5|15237.3|15243.5|15242.3|15227|15225.8|525
1617967500000|2021-04-09 11:25:00|15239|15237.8|15239.5|15238.3|15240.5|15239.3|15237|15235.8|173
1617967800000|2021-04-09 11:30:00|15239|15237.8|15241|15239.8|15242|15240.8|15237|15235.8|137
1617968100000|2021-04-09 11:35:00|15240.5|15239.3|15239|15237.8|15244|15242.8|15239|15237.8|148
1617968400000|2021-04-09 11:40:00|15239.5|15238.3|15234.5|15233.3|15239.5|15238.3|15234.5|15233.3|173
1617968700000|2021-04-09 11:45:00|15235.5|15234.3|15232.5|15231.3|15237.5|15236.3|15232|15230.8|162
1617969000000|2021-04-09 11:50:00|15232|15230.8|15230.5|15229.3|15232.5|15231.3|15226.5|15225.3|241
1617969300000|2021-04-09 11:55:00|15230|15228.8|15227|15225.8|15231|15229.8|15225.5|15224.3|128
1617969600000|2021-04-09 12:00:00|15226.5|15225.3|15220.5|15219.3|15229|15227.8|15218.5|15217.3|302
1617969900000|2021-04-09 12:05:00|15220|15218.8|15210.5|15209.3|15221.5|15220.3|15210.5|15209.3|231
1617970200000|2021-04-09 12:10:00|15211|15209.8|15203.5|15202.3|15212.5|15211.3|15203|15201.8|435
1617970500000|2021-04-09 12:15:00|15204|15202.8|15211.5|15210.3|15212.5|15211.3|15201.5|15200.3|395
1617970800000|2021-04-09 12:20:00|15212.5|15211.3|15213.5|15212.3|15215|15213.8|15209.5|15208.3|273
1617971100000|2021-04-09 12:25:00|15212.5|15211.3|15213|15211.8|15215.5|15214.3|15210|15208.8|116
1617971400000|2021-04-09 12:30:00|15213.5|15212.3|15219.5|15218.3|15221|15219.8|15212.5|15211.3|157
1617971700000|2021-04-09 12:35:00|15220|15218.8|15220|15218.8|15224|15222.8|15217.5|15216.3|178
1617972000000|2021-04-09 12:40:00|15220.5|15219.3|15222.5|15221.3|15224.5|15223.3|15218.5|15217.3|122
1617972300000|2021-04-09 12:45:00|15223|15221.8|15205.5|15204.3|15224.5|15223.3|15204.5|15203.3|460
1617972600000|2021-04-09 12:50:00|15205|15203.8|15212|15210.8|15215.5|15214.3|15204.5|15203.3|253
1617972900000|2021-04-09 12:55:00|15212.5|15211.3|15214|15212.8|15216.5|15215.3|15210.5|15209.3|124
1617973200000|2021-04-09 13:00:00|15213.5|15212.3|15204.5|15203.3|15214|15212.8|15204.5|15203.3|169
1617973500000|2021-04-09 13:05:00|15205|15203.8|15203|15201.8|15205.5|15204.3|15195.5|15194.3|267
1617973800000|2021-04-09 13:10:00|15202.5|15201.3|15210|15208.8|15211.5|15210.3|15201.5|15200.3|141
1617974100000|2021-04-09 13:15:00|15209|15207.8|15214.5|15213.3|15215|15213.8|15209|15207.8|149
1617974400000|2021-04-09 13:20:00|15214|15212.8|15208.5|15207.3|15214.5|15213.3|15208.5|15207.3|248
1617974700000|2021-04-09 13:25:00|15209|15207.8|15202.5|15201.3|15210.5|15209.3|15200.5|15199.3|369
1617975000000|2021-04-09 13:30:00|15202|15200.8|15207.5|15206.3|15208.5|15207.3|15196|15194.8|900
1617975300000|2021-04-09 13:35:00|15207|15205.8|15210|15208.8|15213.5|15212.3|15206.5|15205.3|520
1617975600000|2021-04-09 13:40:00|15209.5|15208.3|15206.5|15205.3|15215.5|15214.3|15205.5|15204.3|507
1617975900000|2021-04-09 13:45:00|15206|15204.8|15212.5|15211.3|15214.5|15213.3|15203.5|15202.3|264
1617976200000|2021-04-09 13:50:00|15213.5|15212.3|15211.5|15210.3|15215.5|15214.3|15209.5|15208.3|251
1617976500000|2021-04-09 13:55:00|15212.5|15211.3|15211.5|15210.3|15215.5|15214.3|15209.5|15208.3|361
1617976800000|2021-04-09 14:00:00|15212.5|15211.3|15211.5|15210.3|15212.5|15211.3|15206|15204.8|191
1617977100000|2021-04-09 14:05:00|15212|15210.8|15220.5|15219.3|15220.5|15219.3|15211.5|15210.3|478
1617977400000|2021-04-09 14:10:00|15221.5|15220.3|15225|15223.8|15233.5|15232.3|15221.5|15220.3|714
1617977700000|2021-04-09 14:15:00|15224.5|15223.3|15219|15217.8|15226|15224.8|15217.5|15216.3|321
1617978000000|2021-04-09 14:20:00|15218.5|15217.3|15224.5|15223.3|15224.5|15223.3|15218.5|15217.3|205
1617978300000|2021-04-09 14:25:00|15224|15222.8|15227.5|15226.3|15227.5|15226.3|15221.5|15220.3|285
1617978600000|2021-04-09 14:30:00|15228|15226.8|15233.6|15232.4|15235.1|15233.9|15223|15221.8|339
1617978900000|2021-04-09 14:35:00|15234.1|15232.9|15232.6|15231.4|15236.1|15234.9|15231.1|15229.9|391
1617979200000|2021-04-09 14:40:00|15233.1|15231.9|15229.6|15228.4|15233.1|15231.9|15226.1|15224.9|340
1617979500000|2021-04-09 14:45:00|15229.1|15227.9|15228.1|15226.9|15230.1|15228.9|15225.6|15224.4|203
1617979800000|2021-04-09 14:50:00|15227.6|15226.4|15229.1|15227.9|15233.1|15231.9|15227.1|15225.9|351
1617980100000|2021-04-09 14:55:00|15228.6|15227.4|15226.1|15224.9|15231.1|15229.9|15226.1|15224.9|212
1617980400000|2021-04-09 15:00:00|15226.6|15225.4|15225.6|15224.4|15231.1|15229.9|15223.6|15222.4|255
1617980700000|2021-04-09 15:05:00|15226.1|15224.9|15227.1|15225.9|15228.1|15226.9|15224.1|15222.9|186
1617981000000|2021-04-09 15:10:00|15226.6|15225.4|15230.1|15228.9|15230.1|15228.9|15223.6|15222.4|221
1617981300000|2021-04-09 15:15:00|15230.6|15229.4|15231.1|15229.9|15233.1|15231.9|15228.1|15226.9|486
1617981600000|2021-04-09 15:20:00|15231.6|15230.4|15230.1|15228.9|15235.1|15233.9|15225.6|15224.4|427
1617981900000|2021-04-09 15:25:00|15230.6|15229.4|15230.1|15228.9|15232.6|15231.4|15227.1|15225.9|579
1617982200000|2021-04-09 15:30:00|15230.5|15228.5|15234.5|15232.5|15235.5|15233.5|15229.5|15227.5|597
1617982500000|2021-04-09 15:35:00|15233.5|15231.5|15235.5|15233.5|15238|15236|15231.5|15229.5|354
1617982800000|2021-04-09 15:40:00|15234.5|15232.5|15230.5|15228.5|15235|15233|15230.5|15228.5|94
1617983100000|2021-04-09 15:45:00|15230|15228|15225.5|15223.5|15230|15228|15224.5|15222.5|183
1617983400000|2021-04-09 15:50:00|15226|15224|15233.5|15231.5|15234.5|15232.5|15226|15224|176
1617983700000|2021-04-09 15:55:00|15234|15232|15233.5|15231.5|15234.5|15232.5|15232.5|15230.5|88
1617984000000|2021-04-09 16:00:00|15234|15232|15234.5|15232.5|15235.5|15233.5|15232.5|15230.5|106
1617984300000|2021-04-09 16:05:00|15234|15232|15229.5|15227.5|15234.5|15232.5|15227.5|15225.5|143
1617984600000|2021-04-09 16:10:00|15229|15227|15230.5|15228.5|15230.5|15228.5|15227.5|15225.5|70
1617984900000|2021-04-09 16:15:00|15231.5|15229.5|15233.5|15231.5|15234|15232|15228.5|15226.5|79
1617985200000|2021-04-09 16:20:00|15232.5|15230.5|15239.5|15237.5|15240.5|15238.5|15232.5|15230.5|188
1617985500000|2021-04-09 16:25:00|15239|15237|15234.5|15232.5|15239.5|15237.5|15234.5|15232.5|77
1617985800000|2021-04-09 16:30:00|15235|15233|15235.5|15233.5|15237|15235|15233.5|15231.5|91
1617986100000|2021-04-09 16:35:00|15235|15233|15236.5|15234.5|15241.5|15239.5|15235|15233|187
1617986400000|2021-04-09 16:40:00|15235.5|15233.5|15235.5|15233.5|15237.5|15235.5|15234.5|15232.5|69
1617986700000|2021-04-09 16:45:00|15235|15233|15234.5|15232.5|15237.5|15235.5|15234.5|15232.5|32
1617987000000|2021-04-09 16:50:00|15235|15233|15233.5|15231.5|15236.5|15234.5|15232|15230|48
1617987300000|2021-04-09 16:55:00|15233|15231|15235.5|15233.5|15236|15234|15233|15231|20
1617987600000|2021-04-09 17:00:00|15236.5|15234.5|15234.5|15232.5|15236.5|15234.5|15234.5|15232.5|48
1617987900000|2021-04-09 17:05:00|15233.5|15231.5|15233.5|15231.5|15233.5|15231.5|15231.5|15229.5|58
1617988200000|2021-04-09 17:10:00|15234|15232|15232.5|15230.5|15237.5|15235.5|15232.5|15230.5|86
1617988500000|2021-04-09 17:15:00|15233|15231|15236.5|15234.5|15236.5|15234.5|15232.5|15230.5|39
1617988800000|2021-04-09 17:20:00|15237|15235|15233.5|15231.5|15239.5|15237.5|15232.5|15230.5|60
1617989100000|2021-04-09 17:25:00|15233|15231|15235.5|15233.5|15236|15234|15232.5|15230.5|37
1617989400000|2021-04-09 17:30:00|15235|15233|15237.5|15235.5|15239.5|15237.5|15234|15232|39
1617989700000|2021-04-09 17:35:00|15238|15236|15240|15238|15241.5|15239.5|15237.5|15235.5|47
1617990000000|2021-04-09 17:40:00|15240.5|15238.5|15241.5|15239.5|15242.5|15240.5|15239.5|15237.5|49
1617990300000|2021-04-09 17:45:00|15242|15240|15242.5|15240.5|15246|15244|15240|15238|132
1617990600000|2021-04-09 17:50:00|15242|15240|15237.5|15235.5|15245.5|15243.5|15237|15235|146
1617990900000|2021-04-09 17:55:00|15238|15236|15240|15238|15240.5|15238.5|15237.5|15235.5|41
1617991200000|2021-04-09 18:00:00|15240.5|15238.5|15239|15237|15241.5|15239.5|15237.5|15235.5|35
1617991500000|2021-04-09 18:05:00|15238.5|15236.5|15239.5|15237.5|15240.5|15238.5|15236.5|15234.5|51
1617991800000|2021-04-09 18:10:00|15239|15237|15241|15239|15241.5|15239.5|15235.5|15233.5|71
1617992100000|2021-04-09 18:15:00|15240.5|15238.5|15242.5|15240.5|15242.5|15240.5|15239.5|15237.5|31
1617992400000|2021-04-09 18:20:00|15242|15240|15240|15238|15242.5|15240.5|15238.5|15236.5|25
1617992700000|2021-04-09 18:25:00|15239.5|15237.5|15238|15236|15241.5|15239.5|15236.5|15234.5|62
1617993000000|2021-04-09 18:30:00|15237.5|15235.5|15239|15237|15239|15237|15235.5|15233.5|51
1617993300000|2021-04-09 18:35:00|15238.5|15236.5|15242.5|15240.5|15242.5|15240.5|15236.5|15234.5|34
1617993600000|2021-04-09 18:40:00|15242|15240|15242.5|15240.5|15244|15242|15240.5|15238.5|49
1617993900000|2021-04-09 18:45:00|15242|15240|15244|15242|15244.5|15242.5|15242|15240|26
1617994200000|2021-04-09 18:50:00|15244.5|15242.5|15242|15240|15244.5|15242.5|15241.5|15239.5|61
1617994500000|2021-04-09 18:55:00|15241.5|15239.5|15238.5|15236.5|15242.5|15240.5|15238.5|15236.5|56
1617994800000|2021-04-09 19:00:00|15239|15237|15234.5|15232.5|15239|15237|15234.5|15232.5|71
1617995100000|2021-04-09 19:05:00|15234|15232|15233|15231|15234.5|15232.5|15231|15229|66
1617995400000|2021-04-09 19:10:00|15232.5|15230.5|15231|15229|15235.5|15233.5|15230.5|15228.5|64
1617995700000|2021-04-09 19:15:00|15230.5|15228.5|15239.5|15237.5|15239.5|15237.5|15230.5|15228.5|115
1617996000000|2021-04-09 19:20:00|15239|15237|15248.5|15246.5|15249.5|15247.5|15238|15236|145
1617996300000|2021-04-09 19:25:00|15249.5|15247.5|15252.5|15250.5|15253|15251|15248|15246|152
1617996600000|2021-04-09 19:30:00|15253|15251|15251|15249|15256|15254|15250.5|15248.5|141
1617996900000|2021-04-09 19:35:00|15251.5|15249.5|15251.5|15249.5|15253.5|15251.5|15250.5|15248.5|71
1617997200000|2021-04-09 19:40:00|15252|15250|15250|15248|15253|15251|15248.5|15246.5|75
1617997500000|2021-04-09 19:45:00|15249.5|15247.5|15254.5|15252.5|15254.5|15252.5|15248.5|15246.5|155
1617997800000|2021-04-09 19:50:00|15255|15253|15262|15260|15264.5|15262.5|15254.5|15252.5|285
1617998100000|2021-04-09 19:55:00|15262.5|15260.5|15264|15262|15266.5|15264.5|15257.5|15255.5|227
1617998400000|2021-04-09 20:00:00|15270.3|15265.3|15254.4|15249.4|15274.4|15269.4|15251.3|15246.3|18
1617998700000|2021-04-09 20:05:00|15253.6|15248.6|15244.6|15239.6|15254.4|15249.4|15244.6|15239.6|0
1617999000000|2021-04-09 20:10:00|15243|15238|15247.2|15242.2|15247.7|15242.7|15239.2|15234.2|0
1617999300000|2021-04-09 20:15:00|15248.2|15243.2|15251.4|15246.4|15251.4|15246.4|15247.8|15242.8|0
1617999600000|2021-04-09 20:20:00|15251.3|15246.3|15251.3|15246.3|15251.8|15246.8|15250.8|15245.8|0
1617999900000|2021-04-09 20:25:00|15251.4|15246.4|15250.8|15245.8|15251.9|15246.9|15250.8|15245.8|0
1618000200000|2021-04-09 20:30:00|15248.5|15243.5|15247.7|15242.7|15251|15246|15246.9|15241.9|0
1618000500000|2021-04-09 20:35:00|15246.5|15241.5|15236.9|15231.9|15247.4|15242.4|15235.2|15230.2|0
1618000800000|2021-04-09 20:40:00|15236|15231|15228.7|15223.7|15236|15231|15227.3|15222.3|0
1618001100000|2021-04-09 20:45:00|15227.9|15222.9|15230.1|15225.1|15230.1|15225.1|15225.1|15220.1|0
1618001400000|2021-04-09 20:50:00|15229.3|15224.3|15229.8|15224.8|15230.1|15225.1|15226|15221|0
1618001700000|2021-04-09 20:55:00|15228.1|15223.1|15228.1|15223.1|15232.1|15227.1|15227.4|15222.4|0
1618178400000|2021-04-11 22:00:00|15247.7|15242.7|15246.2|15241.2|15251.5|15246.5|15243.7|15238.7|0
1618178700000|2021-04-11 22:05:00|15246.6|15241.6|15254.9|15249.9|15255.6|15250.6|15246.6|15241.6|0
1618179000000|2021-04-11 22:10:00|15253.2|15248.2|15267.5|15262.5|15267.5|15262.5|15252.6|15247.6|0
1618179300000|2021-04-11 22:15:00|15268.3|15263.3|15262|15257|15270|15265|15259.3|15254.3|0
1618179600000|2021-04-11 22:20:00|15261.6|15256.6|15261|15256|15262.9|15257.9|15261|15256|0
1618179900000|2021-04-11 22:25:00|15261.8|15256.8|15262.1|15257.1|15262.9|15257.9|15261|15256|0
1618180200000|2021-04-11 22:30:00|15261.3|15256.3|15263.1|15258.1|15263.1|15258.1|15259.6|15254.6|0
1618180500000|2021-04-11 22:35:00|15262.6|15257.6|15266.8|15261.8|15268|15263|15262.2|15257.2|0
1618180800000|2021-04-11 22:40:00|15267.2|15262.2|15261.8|15256.8|15267.7|15262.7|15261.8|15256.8|0
1618181100000|2021-04-11 22:45:00|15262.6|15257.6|15260.9|15255.9|15264.3|15259.3|15260.9|15255.9|0
1618181400000|2021-04-11 22:50:00|15261.7|15256.7|15262.5|15257.5|15263.4|15258.4|15260.9|15255.9|0
1618181700000|2021-04-11 22:55:00|15262.9|15257.9|15257.5|15252.5|15263.3|15258.3|15248.9|15243.9|0
1618182000000|2021-04-11 23:00:00|15256.7|15251.7|15251.7|15246.7|15256.7|15251.7|15248.4|15243.4|0
1618182300000|2021-04-11 23:05:00|15252.1|15247.1|15253.1|15248.1|15253.1|15248.1|15250|15245|0
1618182600000|2021-04-11 23:10:00|15253.9|15248.9|15253|15248|15253.9|15248.9|15251.3|15246.3|0
1618182900000|2021-04-11 23:15:00|15253.8|15248.8|15258.4|15253.4|15258.4|15253.4|15253.8|15248.8|0
1618183200000|2021-04-11 23:20:00|15259.2|15254.2|15261.3|15256.3|15262.3|15257.3|15258.5|15253.5|0
1618183500000|2021-04-11 23:25:00|15260.5|15255.5|15255|15250|15260.5|15255.5|15254.6|15249.6|0
1618183800000|2021-04-11 23:30:00|15255.8|15250.8|15253.3|15248.3|15256.6|15251.6|15252.5|15247.5|0
1618184100000|2021-04-11 23:35:00|15251.6|15246.6|15250.6|15245.6|15251.6|15246.6|15246.7|15241.7|0
1618184400000|2021-04-11 23:40:00|15251.4|15246.4|15250.7|15245.7|15253.1|15248.1|15250.2|15245.2|0
1618184700000|2021-04-11 23:45:00|15250.3|15245.3|15250.9|15245.9|15253.3|15248.3|15247.6|15242.6|0
1618185000000|2021-04-11 23:50:00|15250.1|15245.1|15251|15246|15251.9|15246.9|15248.4|15243.4|0
1618185300000|2021-04-11 23:55:00|15251.9|15246.9|15247.8|15242.8|15251.9|15246.9|15247.7|15242.7|0
1618185600000|2021-04-12 00:00:00|15248.6|15243.6|15245.6|15240.6|15250.2|15245.2|15241.4|15236.4|0
1618185900000|2021-04-12 00:05:00|15244.8|15239.8|15245.8|15240.8|15249|15244|15242.2|15237.2|0
1618186200000|2021-04-12 00:10:00|15246.6|15241.6|15233.1|15228.1|15247.5|15242.5|15231.4|15226.4|0
1618186500000|2021-04-12 00:15:00|15232.7|15227.7|15224.5|15220.5|15233.1|15228.1|15218.5|15214.5|24
1618186800000|2021-04-12 00:20:00|15225|15221|15225|15221|15228.5|15224.5|15222.5|15218.5|15
1618187100000|2021-04-12 00:25:00|15224.5|15220.5|15236|15232|15236.5|15232.5|15224.5|15220.5|27
1618187400000|2021-04-12 00:30:00|15236.5|15232.5|15255|15251|15258|15254|15235.5|15231.5|75
1618187700000|2021-04-12 00:35:00|15254.5|15250.5|15254|15250|15256.5|15252.5|15251|15247|47
1618188000000|2021-04-12 00:40:00|15253.5|15249.5|15256|15252|15258.5|15254.5|15252|15248|16
1618188300000|2021-04-12 00:45:00|15255.5|15251.5|15252.5|15248.5|15257|15253|15252.5|15248.5|4
1618188600000|2021-04-12 00:50:00|15252|15248|15254.5|15250.5|15257.5|15253.5|15252|15248|38
1618188900000|2021-04-12 00:55:00|15254|15250|15256|15252|15259.5|15255.5|15253.5|15249.5|21
1618189200000|2021-04-12 01:00:00|15256.5|15252.5|15250.5|15246.5|15256.5|15252.5|15250.5|15246.5|8
1618189500000|2021-04-12 01:05:00|15250|15246|15252|15248|15256|15252|15250|15246|13
1618189800000|2021-04-12 01:10:00|15251.5|15247.5|15251|15247|15254|15250|15250|15246|6
1618190100000|2021-04-12 01:15:00|15251.5|15247.5|15251|15247|15256|15252|15250|15246|4
1618190400000|2021-04-12 01:20:00|15251.5|15247.5|15249.5|15245.5|15256|15252|15249|15245|11
1618190700000|2021-04-12 01:25:00|15250|15246|15247.5|15243.5|15251|15247|15246.5|15242.5|11
1618191000000|2021-04-12 01:30:00|15247|15243|15229|15225|15248|15244|15229|15225|52
1618191300000|2021-04-12 01:35:00|15228.5|15224.5|15231.5|15227.5|15234.5|15230.5|15222.5|15218.5|72
1618191600000|2021-04-12 01:40:00|15231|15227|15235|15231|15235|15231|15227.5|15223.5|17
1618191900000|2021-04-12 01:45:00|15236.5|15232.5|15233.5|15229.5|15242|15238|15233.5|15229.5|9
1618192200000|2021-04-12 01:50:00|15234|15230|15220.5|15216.5|15234|15230|15219|15215|24
1618192500000|2021-04-12 01:55:00|15220|15216|15223.5|15219.5|15226.5|15222.5|15219.5|15215.5|9
1618192800000|2021-04-12 02:00:00|15224|15220|15220.5|15216.5|15224|15220|15215|15211|12
1618193100000|2021-04-12 02:05:00|15220|15216|15217.5|15213.5|15220.5|15216.5|15216.5|15212.5|17
1618193400000|2021-04-12 02:10:00|15218|15214|15223.5|15219.5|15224|15220|15218|15214|17
1618193700000|2021-04-12 02:15:00|15224|15220|15218.5|15214.5|15224|15220|15218.5|15214.5|7
1618194000000|2021-04-12 02:20:00|15218|15214|15220.5|15216.5|15222.5|15218.5|15217.5|15213.5|3
1618194300000|2021-04-12 02:25:00|15220|15216|15219.5|15215.5|15222|15218|15217.5|15213.5|7
1618194600000|2021-04-12 02:30:00|15220|15216|15219|15215|15224|15220|15219|15215|16
1618194900000|2021-04-12 02:35:00|15219.5|15215.5|15218.5|15214.5|15220.5|15216.5|15211|15207|23
1618195200000|2021-04-12 02:40:00|15218|15214|15217|15213|15218.5|15214.5|15215.5|15211.5|3
1618195500000|2021-04-12 02:45:00|15216.5|15212.5|15218|15214|15218|15214|15215|15211|7
1618195800000|2021-04-12 02:50:00|15217.5|15213.5|15216|15212|15218|15214|15213.5|15209.5|3
1618196100000|2021-04-12 02:55:00|15215.5|15211.5|15215.5|15211.5|15218|15214|15212.5|15208.5|9
1618196400000|2021-04-12 03:00:00|15215|15211|15216.5|15212.5|15218|15214|15211|15207|9
1618196700000|2021-04-12 03:05:00|15216|15212|15224.5|15220.5|15226.5|15222.5|15215.5|15211.5|22
1618197000000|2021-04-12 03:10:00|15225.5|15221.5|15226.5|15222.5|15228.5|15224.5|15224|15220|5
1618197300000|2021-04-12 03:15:00|15225.5|15221.5|15224.5|15220.5|15226.5|15222.5|15224.5|15220.5|9
1618197600000|2021-04-12 03:20:00|15225|15221|15224.5|15220.5|15226|15222|15222.5|15218.5|5
1618197900000|2021-04-12 03:25:00|15224|15220|15222.5|15218.5|15224|15220|15219|15215|8
1618198200000|2021-04-12 03:30:00|15222|15218|15218|15214|15222|15218|15215.5|15211.5|5
1618198500000|2021-04-12 03:35:00|15219|15215|15213.5|15209.5|15220|15216|15213|15209|18
1618198800000|2021-04-12 03:40:00|15214|15210|15211.5|15207.5|15214|15210|15209|15205|14
1618199100000|2021-04-12 03:45:00|15212|15208|15215|15211|15215|15211|15211|15207|1
1618199400000|2021-04-12 03:50:00|15213.5|15209.5|15209|15205|15214|15210|15209|15205|28
1618199700000|2021-04-12 03:55:00|15208.5|15204.5|15208.5|15204.5|15210.5|15206.5|15208|15204|13
1618200000000|2021-04-12 04:00:00|15209.5|15205.5|15207|15203|15211|15207|15205.5|15201.5|22
1618200300000|2021-04-12 04:05:00|15207.5|15203.5|15207.5|15203.5|15210|15206|15207|15203|3
1618200600000|2021-04-12 04:10:00|15208|15204|15210|15206|15210|15206|15207.5|15203.5|2
1618200900000|2021-04-12 04:15:00|15210.5|15206.5|15209.5|15205.5|15211|15207|15207.5|15203.5|5
1618201200000|2021-04-12 04:20:00|15210|15206|15209.5|15205.5|15211.5|15207.5|15209.5|15205.5|5
1618201500000|2021-04-12 04:25:00|15210|15206|15215.5|15211.5|15215.5|15211.5|15209.5|15205.5|12
1618201800000|2021-04-12 04:30:00|15215|15211|15213|15209|15215.5|15211.5|15212.5|15208.5|9
1618202100000|2021-04-12 04:35:00|15213.5|15209.5|15210.5|15206.5|15215|15211|15209|15205|16
1618202400000|2021-04-12 04:40:00|15210|15206|15209|15205|15210.5|15206.5|15207|15203|8
1618202700000|2021-04-12 04:45:00|15209.5|15205.5|15208.5|15204.5|15210.5|15206.5|15208.5|15204.5|10
1618203000000|2021-04-12 04:50:00|15208|15204|15209|15205|15212|15208|15208|15204|26
1618203300000|2021-04-12 04:55:00|15210|15206|15208|15204|15210.5|15206.5|15207|15203|8
1618203600000|2021-04-12 05:00:00|15207.5|15203.5|15206|15202|15208.5|15204.5|15205.5|15201.5|14
1618203900000|2021-04-12 05:05:00|15206.5|15202.5|15207.5|15203.5|15207.5|15203.5|15206|15202|2
1618204200000|2021-04-12 05:10:00|15207|15203|15199|15195|15207.5|15203.5|15199|15195|16
1618204500000|2021-04-12 05:15:00|15199.5|15195.5|15207|15203|15207|15203|15199|15195|41
1618204800000|2021-04-12 05:20:00|15207.5|15203.5|15209|15205|15209.5|15205.5|15207|15203|19
1618205100000|2021-04-12 05:25:00|15209.5|15205.5|15209.5|15205.5|15210.5|15206.5|15208|15204|15
1618205400000|2021-04-12 05:30:00|15209|15205|15209.5|15205.5|15210.5|15206.5|15207.5|15203.5|18
1618205700000|2021-04-12 05:35:00|15209|15205|15204|15200|15209|15205|15202.5|15198.5|18
1618206000000|2021-04-12 05:40:00|15202.5|15198.5|15203|15199|15204|15200|15201.5|15197.5|25
1618206300000|2021-04-12 05:45:00|15203.5|15199.5|15204.5|15200.5|15205|15201|15202.5|15198.5|8
1618206600000|2021-04-12 05:50:00|15205.5|15201.5|15208|15204|15209.5|15205.5|15205|15201|31
1618206900000|2021-04-12 05:55:00|15208.5|15204.5|15207.5|15203.5|15210|15206|15207|15203|36
1618207200000|2021-04-12 06:00:00|15206.5|15204.5|15202.5|15200.5|15206.5|15204.5|15192|15190|270
1618207500000|2021-04-12 06:05:00|15202|15200|15217.5|15215.5|15221|15219|15201.5|15199.5|361
1618207800000|2021-04-12 06:10:00|15215.5|15213.5|15206|15204|15215.5|15213.5|15201|15199|223
1618208100000|2021-04-12 06:15:00|15205.5|15203.5|15214|15212|15218|15216|15199.5|15197.5|220
1618208400000|2021-04-12 06:20:00|15214.5|15212.5|15213.5|15211.5|15215|15213|15206|15204|139
1618208700000|2021-04-12 06:25:00|15213|15211|15222|15220|15222.5|15220.5|15212.5|15210.5|137
1618209000000|2021-04-12 06:30:00|15222.5|15220.5|15222|15220|15228.5|15226.5|15219|15217|144
1618209300000|2021-04-12 06:35:00|15221.5|15219.5|15217.5|15215.5|15226.5|15224.5|15217|15215|108
1618209600000|2021-04-12 06:40:00|15218|15216|15222|15220|15226|15224|15214|15212|149
1618209900000|2021-04-12 06:45:00|15222.5|15220.5|15230|15228|15232.5|15230.5|15219.5|15217.5|144
1618210200000|2021-04-12 06:50:00|15230.5|15228.5|15244|15242|15244|15242|15227.5|15225.5|275
1618210500000|2021-04-12 06:55:00|15243.5|15241.5|15247|15245|15249|15247|15237|15235|504
1618210800000|2021-04-12 07:00:00|15246.6|15245.4|15226.6|15225.4|15257.1|15255.9|15224.6|15223.4|1310
1618211100000|2021-04-12 07:05:00|15227.1|15225.9|15253.6|15252.4|15254.6|15253.4|15224.6|15223.4|892
1618211400000|2021-04-12 07:10:00|15253.1|15251.9|15259.6|15258.4|15277.1|15275.9|15252.6|15251.4|1350
1618211700000|2021-04-12 07:15:00|15260.6|15259.4|15244.1|15242.9|15262.1|15260.9|15244.1|15242.9|634
1618212000000|2021-04-12 07:20:00|15238.6|15237.4|15227.1|15225.9|15240.1|15238.9|15221.1|15219.9|1014
1618212300000|2021-04-12 07:25:00|15227.6|15226.4|15226.6|15225.4|15232.1|15230.9|15218.1|15216.9|487
1618212600000|2021-04-12 07:30:00|15226.1|15224.9|15222.1|15220.9|15230.1|15228.9|15216.1|15214.9|509
1618212900000|2021-04-12 07:35:00|15222.6|15221.4|15223.6|15222.4|15237.1|15235.9|15219.1|15217.9|356
1618213200000|2021-04-12 07:40:00|15223.3|15222.1|15217.8|15216.6|15225.8|15224.6|15212.8|15211.6|446
1618213500000|2021-04-12 07:45:00|15217.3|15216.1|15232.8|15231.6|15232.8|15231.6|15211.8|15210.6|319
1618213800000|2021-04-12 07:50:00|15233.3|15232.1|15229.3|15228.1|15239.3|15238.1|15223.3|15222.1|406
1618214100000|2021-04-12 07:55:00|15228.8|15227.6|15221.3|15220.1|15231.8|15230.6|15215.8|15214.6|260
1618214400000|2021-04-12 08:00:00|15221.8|15220.6|15223.3|15222.1|15230.3|15229.1|15218.8|15217.6|211
1618214700000|2021-04-12 08:05:00|15223.8|15222.6|15223.3|15222.1|15227.8|15226.6|15218.8|15217.6|164
1618215000000|2021-04-12 08:10:00|15222.8|15221.6|15224.3|15223.1|15234.3|15233.1|15221.8|15220.6|411
1618215300000|2021-04-12 08:15:00|15224.8|15223.6|15214.8|15213.6|15227.3|15226.1|15212.8|15211.6|237
1618215600000|2021-04-12 08:20:00|15215.3|15214.1|15215.8|15214.6|15219.8|15218.6|15213.8|15212.6|222
1618215900000|2021-04-12 08:25:00|15214.8|15213.6|15218.3|15217.1|15222.3|15221.1|15214.8|15213.6|168
1618216200000|2021-04-12 08:30:00|15217.8|15216.6|15220.8|15219.6|15224.8|15223.6|15217.8|15216.6|161
1618216500000|2021-04-12 08:35:00|15221.3|15220.1|15227.8|15226.6|15230.8|15229.6|15219.3|15218.1|251
1618216800000|2021-04-12 08:40:00|15228.8|15227.6|15229.3|15228.1|15229.8|15228.6|15222.3|15221.1|129
1618217100000|2021-04-12 08:45:00|15229.8|15228.6|15230.8|15229.6|15235.8|15234.6|15227.8|15226.6|248
1618217400000|2021-04-12 08:50:00|15231.3|15230.1|15237.8|15236.6|15240.8|15239.6|15230.8|15229.6|190
1618217700000|2021-04-12 08:55:00|15237.3|15236.1|15239.3|15238.1|15239.8|15238.6|15234.8|15233.6|132
1618218000000|2021-04-12 09:00:00|15239.8|15238.6|15236.8|15235.6|15245.3|15244.1|15236.8|15235.6|215
1618218300000|2021-04-12 09:05:00|15237.3|15236.1|15238.3|15237.1|15240.3|15239.1|15234.3|15233.1|153
1618218600000|2021-04-12 09:10:00|15237.8|15236.6|15234.3|15233.1|15237.8|15236.6|15231.3|15230.1|150
1618218900000|2021-04-12 09:15:00|15234.8|15233.6|15239.3|15238.1|15239.8|15238.6|15233.8|15232.6|210
1618219200000|2021-04-12 09:20:00|15239.8|15238.6|15246.3|15245.1|15246.8|15245.6|15239.3|15238.1|173
1618219500000|2021-04-12 09:25:00|15246.8|15245.6|15244.3|15243.1|15251.3|15250.1|15230.3|15229.1|625
1618219800000|2021-04-12 09:30:00|15244.8|15243.6|15238.3|15237.1|15248.3|15247.1|15235.3|15234.1|183
1618220100000|2021-04-12 09:35:00|15238.8|15237.6|15237.3|15236.1|15240.8|15239.6|15235.8|15234.6|102
1618220400000|2021-04-12 09:40:00|15237.8|15236.6|15234.8|15233.6|15238.3|15237.1|15232.8|15231.6|119
1618220700000|2021-04-12 09:45:00|15235.3|15234.1|15240.3|15239.1|15240.3|15239.1|15231.8|15230.6|120
1618221000000|2021-04-12 09:50:00|15239.8|15238.6|15244.8|15243.6|15248.8|15247.6|15239.8|15238.6|182
1618221300000|2021-04-12 09:55:00|15245.3|15244.1|15250.8|15249.6|15250.8|15249.6|15244.3|15243.1|90
1618221600000|2021-04-12 10:00:00|15251.3|15250.1|15243.8|15242.6|15251.8|15250.6|15239.3|15238.1|199
1618221900000|2021-04-12 10:05:00|15244.3|15243.1|15247.3|15246.1|15247.8|15246.6|15240.8|15239.6|79
1618222200000|2021-04-12 10:10:00|15247.8|15246.6|15249.3|15248.1|15251.8|15250.6|15245.8|15244.6|668
1618222500000|2021-04-12 10:15:00|15249.8|15248.6|15242.3|15241.1|15250.8|15249.6|15241.8|15240.6|154
1618222800000|2021-04-12 10:20:00|15241.8|15240.6|15238.3|15237.1|15244.3|15243.1|15238.3|15237.1|137
1618223100000|2021-04-12 10:25:00|15237.8|15236.6|15242.3|15241.1|15243.3|15242.1|15237.8|15236.6|62
1618223400000|2021-04-12 10:30:00|15241.8|15240.6|15239.8|15238.6|15244.8|15243.6|15239.8|15238.6|73
1618223700000|2021-04-12 10:35:00|15240.3|15239.1|15245.3|15244.1|15245.8|15244.6|15240.3|15239.1|92
1618224000000|2021-04-12 10:40:00|15245.8|15244.6|15243.3|15242.1|15246.8|15245.6|15241.3|15240.1|96
1618224300000|2021-04-12 10:45:00|15242.8|15241.6|15247.3|15246.1|15247.3|15246.1|15242.3|15241.1|96
1618224600000|2021-04-12 10:50:00|15246.8|15245.6|15247.8|15246.6|15249.8|15248.6|15245.3|15244.1|207
1618224900000|2021-04-12 10:55:00|15248.3|15247.1|15248.3|15247.1|15249.8|15248.6|15245.8|15244.6|67
1618225200000|2021-04-12 11:00:00|15248.8|15247.6|15250.8|15249.6|15250.8|15249.6|15245.8|15244.6|156
1618225500000|2021-04-12 11:05:00|15251.8|15250.6|15250.3|15249.1|15253.8|15252.6|15249.3|15248.1|114
1618225800000|2021-04-12 11:10:00|15249.8|15248.6|15249.3|15248.1|15256.3|15255.1|15249.3|15248.1|222
1618226100000|2021-04-12 11:15:00|15248.8|15247.6|15255.8|15254.6|15256.8|15255.6|15248.8|15247.6|119
1618226400000|2021-04-12 11:20:00|15256.3|15255.1|15260.8|15259.6|15262.8|15261.6|15255.8|15254.6|221
1618226700000|2021-04-12 11:25:00|15261.8|15260.6|15259.3|15258.1|15261.8|15260.6|15257.8|15256.6|135
1618227000000|2021-04-12 11:30:00|15258.8|15257.6|15259.8|15258.6|15261.8|15260.6|15257.8|15256.6|140
1618227300000|2021-04-12 11:35:00|15259.3|15258.1|15254.8|15253.6|15260.8|15259.6|15253.3|15252.1|237
1618227600000|2021-04-12 11:40:00|15255.1|15253.9|15255.6|15254.4|15257.1|15255.9|15253.1|15251.9|146
1618227900000|2021-04-12 11:45:00|15255.1|15253.9|15252.6|15251.4|15258.1|15256.9|15248.6|15247.4|253
1618228200000|2021-04-12 11:50:00|15253.1|15251.9|15257.1|15255.9|15257.6|15256.4|15252.6|15251.4|82
1618228500000|2021-04-12 11:55:00|15257.6|15256.4|15254.1|15252.9|15258.1|15256.9|15253.6|15252.4|107
1618228800000|2021-04-12 12:00:00|15254.6|15253.4|15248.1|15246.9|15256.1|15254.9|15247.6|15246.4|161
1618229100000|2021-04-12 12:05:00|15247.6|15246.4|15251.1|15249.9|15251.6|15250.4|15247.6|15246.4|225
1618229400000|2021-04-12 12:10:00|15250.6|15249.4|15247.1|15245.9|15252.1|15250.9|15247.1|15245.9|152
1618229700000|2021-04-12 12:15:00|15246.6|15245.4|15246.1|15244.9|15249.6|15248.4|15245.1|15243.9|166
1618230000000|2021-04-12 12:20:00|15246.6|15245.4|15247.1|15245.9|15250.1|15248.9|15245.1|15243.9|289
1618230300000|2021-04-12 12:25:00|15247.6|15246.4|15246.1|15244.9|15248.1|15246.9|15243.1|15241.9|244
1618230600000|2021-04-12 12:30:00|15246.6|15245.4|15249.1|15247.9|15250.1|15248.9|15245.1|15243.9|114
1618230900000|2021-04-12 12:35:00|15249.6|15248.4|15255.1|15253.9|15256.1|15254.9|15248.1|15246.9|147
1618231200000|2021-04-12 12:40:00|15255.6|15254.4|15254.1|15252.9|15257.1|15255.9|15252.1|15250.9|228
1618231500000|2021-04-12 12:45:00|15254.6|15253.4|15256.6|15255.4|15258.1|15256.9|15253.6|15252.4|112
1618231800000|2021-04-12 12:50:00|15256.1|15254.9|15250.1|15248.9|15257.6|15256.4|15250.1|15248.9|156
1618232100000|2021-04-12 12:55:00|15249.6|15248.4|15254.1|15252.9|15254.1|15252.9|15247.6|15246.4|130
1618232400000|2021-04-12 13:00:00|15254.6|15253.4|15256.6|15255.4|15261.6|15260.4|15254.1|15252.9|220
1618232700000|2021-04-12 13:05:00|15256.1|15254.9|15256.1|15254.9|15256.6|15255.4|15252.6|15251.4|97
1618233000000|2021-04-12 13:10:00|15256.6|15255.4|15253.1|15251.9|15259.1|15257.9|15252.1|15250.9|202
1618233300000|2021-04-12 13:15:00|15252.6|15251.4|15252.6|15251.4|15255.1|15253.9|15250.6|15249.4|220
1618233600000|2021-04-12 13:20:00|15252.1|15250.9|15242.1|15240.9|15253.1|15251.9|15242.1|15240.9|241
1618233900000|2021-04-12 13:25:00|15242.6|15241.4|15239.1|15237.9|15245.1|15243.9|15238.1|15236.9|193
1618234200000|2021-04-12 13:30:00|15238.6|15237.4|15249.1|15247.9|15250.1|15248.9|15238.6|15237.4|409
1618234500000|2021-04-12 13:35:00|15248.6|15247.4|15257.1|15255.9|15260.1|15258.9|15248.6|15247.4|322
1618234800000|2021-04-12 13:40:00|15258.1|15256.9|15260.1|15258.9|15265.1|15263.9|15254.1|15252.9|309
1618235100000|2021-04-12 13:45:00|15260.6|15259.4|15252.6|15251.4|15263.1|15261.9|15251.1|15249.9|452
1618235400000|2021-04-12 13:50:00|15252.1|15250.9|15252.1|15250.9|15254.1|15252.9|15246.1|15244.9|224
1618235700000|2021-04-12 13:55:00|15251.6|15250.4|15250.6|15249.4|15254.1|15252.9|15250.1|15248.9|227
1618236000000|2021-04-12 14:00:00|15250.1|15248.9|15250.1|15248.9|15261.1|15259.9|15248.1|15246.9|312
1618236300000|2021-04-12 14:05:00|15249.6|15248.4|15252.1|15250.9|15253.1|15251.9|15243.1|15241.9|262
1618236600000|2021-04-12 14:10:00|15251.7|15250.5|15251.7|15250.5|15252.7|15251.5|15245.7|15244.5|137
1618236900000|2021-04-12 14:15:00|15251.2|15250|15255.7|15254.5|15256.2|15255|15249.7|15248.5|207
1618237200000|2021-04-12 14:20:00|15255.2|15254|15256.7|15255.5|15260.7|15259.5|15252.7|15251.5|261
1618237500000|2021-04-12 14:25:00|15257.2|15256|15250.7|15249.5|15257.7|15256.5|15248.7|15247.5|200
1618237800000|2021-04-12 14:30:00|15251.2|15250|15246.7|15245.5|15251.2|15250|15239.7|15238.5|291
1618238100000|2021-04-12 14:35:00|15246.2|15245|15239.2|15238|15247.7|15246.5|15238.7|15237.5|337
1618238400000|2021-04-12 14:40:00|15238.7|15237.5|15233.7|15232.5|15240.2|15239|15231.2|15230|350
1618238700000|2021-04-12 14:45:00|15234.2|15233|15235.7|15234.5|15238.7|15237.5|15230.2|15229|254
1618239000000|2021-04-12 14:50:00|15236.7|15235.5|15238.7|15237.5|15241.7|15240.5|15236.7|15235.5|259
1618239300000|2021-04-12 14:55:00|15239.2|15238|15241.7|15240.5|15245.7|15244.5|15238.7|15237.5|200
1618239600000|2021-04-12 15:00:00|15242.2|15241|15241.2|15240|15246.7|15245.5|15240.7|15239.5|232
1618239900000|2021-04-12 15:05:00|15241.7|15240.5|15230.2|15229|15241.7|15240.5|15229.7|15228.5|304
1618240200000|2021-04-12 15:10:00|15229.7|15228.5|15225.7|15224.5|15231.2|15230|15224.2|15223|457
1618240500000|2021-04-12 15:15:00|15226.2|15225|15236.7|15235.5|15237.7|15236.5|15225.7|15224.5|454
1618240800000|2021-04-12 15:20:00|15237.2|15236|15234.7|15233.5|15238.2|15237|15228.2|15227|298
1618241100000|2021-04-12 15:25:00|15234.2|15233|15236.7|15235.5|15237.7|15236.5|15233.2|15232|381
1618241400000|2021-04-12 15:30:00|15237.1|15235.1|15221.1|15219.1|15239.6|15237.6|15220.6|15218.6|699
1618241700000|2021-04-12 15:35:00|15222.1|15220.1|15221.1|15219.1|15225.1|15223.1|15215.1|15213.1|619
1618242000000|2021-04-12 15:40:00|15220.6|15218.6|15223.1|15221.1|15223.6|15221.6|15217.1|15215.1|150
1618242300000|2021-04-12 15:45:00|15224.1|15222.1|15221.1|15219.1|15224.1|15222.1|15219.1|15217.1|156
1618242600000|2021-04-12 15:50:00|15220.1|15218.1|15226.6|15224.6|15227.1|15225.1|15217.1|15215.1|251
1618242900000|2021-04-12 15:55:00|15227.1|15225.1|15230.1|15228.1|15231.6|15229.6|15226.1|15224.1|183
1618243200000|2021-04-12 16:00:00|15230.6|15228.6|15229.1|15227.1|15230.6|15228.6|15227.6|15225.6|94
1618243500000|2021-04-12 16:05:00|15229.6|15227.6|15220.1|15218.1|15229.6|15227.6|15220.1|15218.1|62
1618243800000|2021-04-12 16:10:00|15220.6|15218.6|15223.1|15221.1|15224.1|15222.1|15220.6|15218.6|85
1618244100000|2021-04-12 16:15:00|15222.6|15220.6|15223.6|15221.6|15226.6|15224.6|15219.1|15217.1|87
1618244400000|2021-04-12 16:20:00|15224.1|15222.1|15223.1|15221.1|15224.6|15222.6|15220.1|15218.1|66
1618244700000|2021-04-12 16:25:00|15222.6|15220.6|15223.1|15221.1|15226.6|15224.6|15222.1|15220.1|55
1618245000000|2021-04-12 16:30:00|15223.6|15221.6|15235.1|15233.1|15235.6|15233.6|15223.1|15221.1|144
1618245300000|2021-04-12 16:35:00|15234.6|15232.6|15232.1|15230.1|15235.1|15233.1|15230.1|15228.1|78
1618245600000|2021-04-12 16:40:00|15231.6|15229.6|15236.1|15234.1|15236.1|15234.1|15231.6|15229.6|46
1618245900000|2021-04-12 16:45:00|15236.6|15234.6|15235.1|15233.1|15238.1|15236.1|15234.6|15232.6|79
1618246200000|2021-04-12 16:50:00|15235.6|15233.6|15234.1|15232.1|15237.1|15235.1|15233.1|15231.1|32
1618246500000|2021-04-12 16:55:00|15234.6|15232.6|15234.1|15232.1|15236.1|15234.1|15233.1|15231.1|41
1618246800000|2021-04-12 17:00:00|15233.6|15231.6|15234.1|15232.1|15235.6|15233.6|15232.1|15230.1|64
1618247100000|2021-04-12 17:05:00|15234.6|15232.6|15232.1|15230.1|15235.1|15233.1|15231.6|15229.6|33
1618247400000|2021-04-12 17:10:00|15232.6|15230.6|15229.6|15227.6|15232.6|15230.6|15228.1|15226.1|86
1618247700000|2021-04-12 17:15:00|15230.1|15228.1|15225.6|15223.6|15230.1|15228.1|15222.1|15220.1|84
1618248000000|2021-04-12 17:20:00|15225.1|15223.1|15220.6|15218.6|15226.6|15224.6|15220.1|15218.1|34
1618248300000|2021-04-12 17:25:00|15221.1|15219.1|15225.1|15223.1|15226.6|15224.6|15220.6|15218.6|54
1618248600000|2021-04-12 17:30:00|15224.6|15222.6|15224.6|15222.6|15225.1|15223.1|15219.1|15217.1|74
1618248900000|2021-04-12 17:35:00|15224.1|15222.1|15222.6|15220.6|15225.1|15223.1|15221.1|15219.1|13
1618249200000|2021-04-12 17:40:00|15222.1|15220.1|15219.1|15217.1|15223.1|15221.1|15218.6|15216.6|60
1618249500000|2021-04-12 17:45:00|15218.6|15216.6|15224.1|15222.1|15224.6|15222.6|15218.6|15216.6|46
1618249800000|2021-04-12 17:50:00|15224.6|15222.6|15220.6|15218.6|15224.6|15222.6|15219.1|15217.1|54
1618250100000|2021-04-12 17:55:00|15221.1|15219.1|15215.6|15213.6|15221.1|15219.1|15215.1|15213.1|96
1618250400000|2021-04-12 18:00:00|15215.1|15213.1|15216.6|15214.6|15221.1|15219.1|15214.6|15212.6|98
1618250700000|2021-04-12 18:05:00|15217.1|15215.1|15217.1|15215.1|15218.6|15216.6|15214.1|15212.1|69
1618251000000|2021-04-12 18:10:00|15216.6|15214.6|15220.6|15218.6|15221.1|15219.1|15216.1|15214.1|34
1618251300000|2021-04-12 18:15:00|15220.1|15218.1|15224.6|15222.6|15225.1|15223.1|15220.1|15218.1|46
1618251600000|2021-04-12 18:20:00|15225.1|15223.1|15223.1|15221.1|15226.1|15224.1|15222.1|15220.1|34
1618251900000|2021-04-12 18:25:00|15222.6|15220.6|15226.6|15224.6|15226.6|15224.6|15220.6|15218.6|45
1618252200000|2021-04-12 18:30:00|15226.1|15224.1|15221.6|15219.6|15226.6|15224.6|15220.6|15218.6|28
1618252500000|2021-04-12 18:35:00|15221.1|15219.1|15224.1|15222.1|15224.1|15222.1|15221.1|15219.1|18
1618252800000|2021-04-12 18:40:00|15223.1|15221.1|15223.6|15221.6|15226.1|15224.1|15220.1|15218.1|56
1618253100000|2021-04-12 18:45:00|15223.1|15221.1|15223.6|15221.6|15224.6|15222.6|15222.6|15220.6|37
1618253400000|2021-04-12 18:50:00|15223.1|15221.1|15222.6|15220.6|15224.6|15222.6|15220.6|15218.6|18
1618253700000|2021-04-12 18:55:00|15222.1|15220.1|15223.6|15221.6|15225.1|15223.1|15221.6|15219.6|20
1618254000000|2021-04-12 19:00:00|15224.1|15222.1|15221.6|15219.6|15224.1|15222.1|15220.1|15218.1|65
1618254300000|2021-04-12 19:05:00|15222.1|15220.1|15226.6|15224.6|15227.1|15225.1|15222.1|15220.1|87
1618254600000|2021-04-12 19:10:00|15227.1|15225.1|15223.1|15221.1|15227.1|15225.1|15222.6|15220.6|29
1618254900000|2021-04-12 19:15:00|15222.6|15220.6|15223.6|15221.6|15225.1|15223.1|15221.1|15219.1|63
1618255200000|2021-04-12 19:20:00|15224.1|15222.1|15230.1|15228.1|15231.1|15229.1|15223.6|15221.6|46
1618255500000|2021-04-12 19:25:00|15230.6|15228.6|15231.6|15229.6|15234.1|15232.1|15229.6|15227.6|41
1618255800000|2021-04-12 19:30:00|15231.1|15229.1|15230.6|15228.6|15232.6|15230.6|15228.6|15226.6|50
1618256100000|2021-04-12 19:35:00|15230.1|15228.1|15235.6|15233.6|15236.6|15234.6|15229.1|15227.1|35
1618256400000|2021-04-12 19:40:00|15236.1|15234.1|15243.1|15241.1|15243.1|15241.1|15234.6|15232.6|57
1618256700000|2021-04-12 19:45:00|15242.1|15240.1|15243.1|15241.1|15248.1|15246.1|15242.1|15240.1|136
1618257000000|2021-04-12 19:50:00|15242.1|15240.1|15247.1|15245.1|15249.6|15247.6|15242.1|15240.1|257
1618257300000|2021-04-12 19:55:00|15247.6|15245.6|15243.1|15241.1|15250.1|15248.1|15238.6|15236.6|259
1618257600000|2021-04-12 20:00:00|15247.1|15242.1|15242.4|15237.4|15256.8|15251.8|15242.4|15237.4|9
1618257900000|2021-04-12 20:05:00|15243.2|15238.2|15246.2|15241.2|15247.9|15242.9|15242.4|15237.4|0
1618258200000|2021-04-12 20:10:00|15245.4|15240.4|15246.7|15241.7|15246.8|15241.8|15242.2|15237.2|0
1618258500000|2021-04-12 20:15:00|15246.6|15241.6|15245.1|15240.1|15246.7|15241.7|15245.1|15240.1|0
1618258800000|2021-04-12 20:20:00|15245.3|15240.3|15246|15241|15246.4|15241.4|15244.8|15239.8|0
1618259100000|2021-04-12 20:25:00|15246.2|15241.2|15247.5|15242.5|15247.7|15242.7|15246|15241|0
1618259400000|2021-04-12 20:30:00|15246|15241|15247.4|15242.4|15249.4|15244.4|15245.1|15240.1|0
1618259700000|2021-04-12 20:35:00|15248.3|15243.3|15250.7|15245.7|15250.9|15245.9|15247.4|15242.4|0
1618260000000|2021-04-12 20:40:00|15249.9|15244.9|15250.9|15245.9|15251.8|15246.8|15246.5|15241.5|0
1618260300000|2021-04-12 20:45:00|15251.7|15246.7|15250|15245|15252.6|15247.6|15250|15245|0
1618260600000|2021-04-12 20:50:00|15249.9|15244.9|15252.2|15247.2|15254.1|15249.1|15249.1|15244.1|0
1618260900000|2021-04-12 20:55:00|15251.4|15246.4|15250.8|15245.8|15252.5|15247.5|15249.6|15244.6|0
1618261200000|2021-04-12 21:00:00|15249.6|15244.6|15250.1|15245.1|15250.1|15245.1|15249.6|15244.6|0
1618261500000|2021-04-12 21:05:00|15250.2|15245.2|15244.1|15239.1|15250.2|15245.2|15244.1|15239.1|0
1618261800000|2021-04-12 21:10:00|15243.9|15238.9|15245.8|15240.8|15246.9|15241.9|15243.9|15238.9|0
1618262100000|2021-04-12 21:15:00|15245.9|15240.9|15245.4|15240.4|15245.9|15240.9|15245.4|15240.4|0
1618262400000|2021-04-12 21:20:00|15245.7|15240.7|15246.9|15241.9|15247.5|15242.5|15245.4|15240.4|0
1618262700000|2021-04-12 21:25:00|15247.1|15242.1|15246.8|15241.8|15247.1|15242.1|15246.6|15241.6|0
1618263000000|2021-04-12 21:30:00|15247.2|15242.2|15246.4|15241.4|15247.4|15242.4|15246.4|15241.4|0
1618263300000|2021-04-12 21:35:00|15245.8|15240.8|15246.6|15241.6|15246.8|15241.8|15245.7|15240.7|0
1618263600000|2021-04-12 21:40:00|15246.9|15241.9|15246.9|15241.9|15247|15242|15246|15241|0
1618263900000|2021-04-12 21:45:00|15247.8|15242.8|15247.2|15242.2|15247.8|15242.8|15247.2|15242.2|0
1618264200000|2021-04-12 21:50:00|15246.9|15241.9|15247.5|15242.5|15247.9|15242.9|15246.9|15241.9|0
1618264500000|2021-04-12 21:55:00|15247|15242|15250.1|15245.1|15250.6|15245.6|15247|15242|0
1618264800000|2021-04-12 22:00:00|15250.9|15245.9|15252.9|15247.9|15253.7|15248.7|15248.8|15243.8|0
1618265100000|2021-04-12 22:05:00|15252|15247|15247.7|15242.7|15252|15247|15246|15241|0
1618265400000|2021-04-12 22:10:00|15246.8|15241.8|15245.1|15240.1|15246.8|15241.8|15244.3|15239.3|0
1618265700000|2021-04-12 22:15:00|15245.5|15240.5|15247.6|15242.6|15247.6|15242.6|15245.1|15240.1|0
1618266000000|2021-04-12 22:20:00|15247.2|15242.2|15245.6|15240.6|15248.1|15243.1|15245.2|15240.2|0
1618266300000|2021-04-12 22:25:00|15245.5|15240.5|15245.6|15240.6|15246.4|15241.4|15244.6|15239.6|0
1618266600000|2021-04-12 22:30:00|15244.7|15239.7|15245.4|15240.4|15245.6|15240.6|15244.6|15239.6|0
1618266900000|2021-04-12 22:35:00|15245|15240|15246.3|15241.3|15246.3|15241.3|15244.6|15239.6|0
1618267200000|2021-04-12 22:40:00|15246.7|15241.7|15246.3|15241.3|15247.9|15242.9|15246.3|15241.3|0
1618267500000|2021-04-12 22:45:00|15245.4|15240.4|15247.1|15242.1|15247.9|15242.9|15245.4|15240.4|0
1618267800000|2021-04-12 22:50:00|15247.9|15242.9|15246.2|15241.2|15247.9|15242.9|15246.2|15241.2|0
1618268100000|2021-04-12 22:55:00|15245.8|15240.8|15246.2|15241.2|15246.2|15241.2|15245.4|15240.4|0
1618268400000|2021-04-12 23:00:00|15245.4|15240.4|15243.3|15238.3|15245.5|15240.5|15242|15237|0
1618268700000|2021-04-12 23:05:00|15244.1|15239.1|15243.3|15238.3|15245.8|15240.8|15242.5|15237.5|0
1618269000000|2021-04-12 23:10:00|15242.9|15237.9|15242.5|15237.5|15243.3|15238.3|15242.1|15237.1|0
1618269300000|2021-04-12 23:15:00|15242.9|15237.9|15244.2|15239.2|15244.2|15239.2|15242.5|15237.5|0
1618269600000|2021-04-12 23:20:00|15244|15239|15244|15239|15244|15239|15243.2|15238.2|0
1618269900000|2021-04-12 23:25:00|15243.2|15238.2|15244.8|15239.8|15244.8|15239.8|15242.3|15237.3|0
1618270200000|2021-04-12 23:30:00|15245.6|15240.6|15248.9|15243.9|15251.6|15246.6|15244.8|15239.8|0
1618270500000|2021-04-12 23:35:00|15249.7|15244.7|15248.9|15243.9|15250.6|15245.6|15248.9|15243.9|0
1618270800000|2021-04-12 23:40:00|15249.7|15244.7|15251.4|15246.4|15251.8|15246.8|15249.7|15244.7|0
1618271100000|2021-04-12 23:45:00|15252.2|15247.2|15254.9|15249.9|15255.6|15250.6|15252.2|15247.2|0
1618271400000|2021-04-12 23:50:00|15254|15249|15250.7|15245.7|15254|15249|15250.7|15245.7|0
1618271700000|2021-04-12 23:55:00|15251.5|15246.5|15248.9|15243.9|15251.5|15246.5|15248|15243|0
1618272000000|2021-04-13 00:00:00|15248|15243|15244.7|15239.7|15251.4|15246.4|15243.9|15238.9|0
1618272300000|2021-04-13 00:05:00|15243.9|15238.9|15248|15243|15248|15243|15243|15238|0
1618272600000|2021-04-13 00:10:00|15248.8|15243.8|15252.1|15247.1|15253|15248|15248|15243|0
1618272900000|2021-04-13 00:15:00|15251.7|15246.7|15241.1|15237.1|15254.1|15250.1|15240.1|15236.1|43
1618273200000|2021-04-13 00:20:00|15241.6|15237.6|15236.1|15232.1|15243.1|15239.1|15236.1|15232.1|13
1618273500000|2021-04-13 00:25:00|15235.1|15231.1|15240.1|15236.1|15241.6|15237.6|15232.1|15228.1|34
1618273800000|2021-04-13 00:30:00|15240.6|15236.6|15240.1|15236.1|15242.1|15238.1|15239.6|15235.6|6
1618274100000|2021-04-13 00:35:00|15240.6|15236.6|15241.1|15237.1|15241.6|15237.6|15238.6|15234.6|15
1618274400000|2021-04-13 00:40:00|15241.6|15237.6|15242.6|15238.6|15244.6|15240.6|15241.6|15237.6|2
1618274700000|2021-04-13 00:45:00|15243.1|15239.1|15240.1|15236.1|15244.6|15240.6|15238.1|15234.1|23
1618275000000|2021-04-13 00:50:00|15240.6|15236.6|15240.1|15236.1|15242.1|15238.1|15238.6|15234.6|2
1618275300000|2021-04-13 00:55:00|15240.6|15236.6|15242.6|15238.6|15242.6|15238.6|15238.6|15234.6|2
1618275600000|2021-04-13 01:00:00|15243.6|15239.6|15245.6|15241.6|15249.6|15245.6|15242.6|15238.6|14
1618275900000|2021-04-13 01:05:00|15246.1|15242.1|15241.1|15237.1|15246.1|15242.1|15241.1|15237.1|10
1618276200000|2021-04-13 01:10:00|15240.6|15236.6|15242.1|15238.1|15243.1|15239.1|15240.1|15236.1|9
1618276500000|2021-04-13 01:15:00|15242.6|15238.6|15239.6|15235.6|15244.6|15240.6|15239.6|15235.6|11
1618276800000|2021-04-13 01:20:00|15240.1|15236.1|15240.1|15236.1|15243.1|15239.1|15238.6|15234.6|8
1618277100000|2021-04-13 01:25:00|15240.6|15236.6|15247.1|15243.1|15247.1|15243.1|15240.6|15236.6|23
1618277400000|2021-04-13 01:30:00|15246.6|15242.6|15248.1|15244.1|15251.6|15247.6|15245.1|15241.1|46
1618277700000|2021-04-13 01:35:00|15248.6|15244.6|15252.6|15248.6|15255.6|15251.6|15247.1|15243.1|61
1618278000000|2021-04-13 01:40:00|15253.1|15249.1|15254.1|15250.1|15256.6|15252.6|15253.1|15249.1|11
1618278300000|2021-04-13 01:45:00|15254.6|15250.6|15257.1|15253.1|15257.6|15253.6|15254.1|15250.1|6
1618278600000|2021-04-13 01:50:00|15257.6|15253.6|15254.6|15250.6|15259.1|15255.1|15254.1|15250.1|6
1618278900000|2021-04-13 01:55:00|15255.1|15251.1|15251.1|15247.1|15255.1|15251.1|15250.1|15246.1|6
1618279200000|2021-04-13 02:00:00|15251.6|15247.6|15253.6|15249.6|15256.6|15252.6|15251.6|15247.6|13
1618279500000|2021-04-13 02:05:00|15254.6|15250.6|15257.6|15253.6|15258.6|15254.6|15254.6|15250.6|8
1618279800000|2021-04-13 02:10:00|15258.6|15254.6|15257.1|15253.1|15259.1|15255.1|15254.1|15250.1|9
1618280100000|2021-04-13 02:15:00|15258.1|15254.1|15257.1|15253.1|15259.6|15255.6|15257.1|15253.1|3
1618280400000|2021-04-13 02:20:00|15257.6|15253.6|15257.6|15253.6|15262.1|15258.1|15257.6|15253.6|14
1618280700000|2021-04-13 02:25:00|15258.1|15254.1|15257.1|15253.1|15258.6|15254.6|15256.1|15252.1|6
1618281000000|2021-04-13 02:30:00|15257.6|15253.6|15259.1|15255.1|15261.6|15257.6|15257.6|15253.6|4
1618281300000|2021-04-13 02:35:00|15259.6|15255.6|15254.1|15250.1|15259.6|15255.6|15252.6|15248.6|4
1618281600000|2021-04-13 02:40:00|15254.6|15250.6|15253.6|15249.6|15256.1|15252.1|15252.1|15248.1|6
1618281900000|2021-04-13 02:45:00|15253.1|15249.1|15257.6|15253.6|15257.6|15253.6|15253.1|15249.1|12
1618282200000|2021-04-13 02:50:00|15257.1|15253.1|15253.6|15249.6|15258.1|15254.1|15253.6|15249.6|10
1618282500000|2021-04-13 02:55:00|15254.6|15250.6|15256.1|15252.1|15257.1|15253.1|15254.1|15250.1|6
1618282800000|2021-04-13 03:00:00|15256.6|15252.6|15260.1|15256.1|15260.6|15256.6|15256.6|15252.6|11
1618283100000|2021-04-13 03:05:00|15260.6|15256.6|15259.1|15255.1|15260.6|15256.6|15258.6|15254.6|6
1618283400000|2021-04-13 03:10:00|15259.6|15255.6|15260.1|15256.1|15261.1|15257.1|15259.1|15255.1|1
1618283700000|2021-04-13 03:15:00|15259.6|15255.6|15259.6|15255.6|15260.1|15256.1|15258.6|15254.6|4
1618284000000|2021-04-13 03:20:00|15260.1|15256.1|15255.1|15251.1|15260.6|15256.6|15253.1|15249.1|7
1618284300000|2021-04-13 03:25:00|15255.6|15251.6|15254.1|15250.1|15256.6|15252.6|15254.1|15250.1|5
1618284600000|2021-04-13 03:30:00|15253.6|15249.6|15259.6|15255.6|15259.6|15255.6|15253.6|15249.6|10
1618284900000|2021-04-13 03:35:00|15259.1|15255.1|15257.6|15253.6|15260.1|15256.1|15256.6|15252.6|3
1618285200000|2021-04-13 03:40:00|15257.1|15253.1|15257.6|15253.6|15258.6|15254.6|15255.6|15251.6|10
1618285500000|2021-04-13 03:45:00|15257.1|15253.1|15257.1|15253.1|15258.1|15254.1|15256.1|15252.1|6
1618285800000|2021-04-13 03:50:00|15256.6|15252.6|15254.1|15250.1|15257.1|15253.1|15254.1|15250.1|0
1618286100000|2021-04-13 03:55:00|15253.6|15249.6|15252.1|15248.1|15253.6|15249.6|15250.6|15246.6|5
1618286400000|2021-04-13 04:00:00|15253.1|15249.1|15252.6|15248.6|15253.6|15249.6|15251.1|15247.1|8
1618286700000|2021-04-13 04:05:00|15252.1|15248.1|15251.1|15247.1|15252.6|15248.6|15251.1|15247.1|4
1618287000000|2021-04-13 04:10:00|15250.1|15246.1|15254.1|15250.1|15255.1|15251.1|15250.1|15246.1|8
1618287300000|2021-04-13 04:15:00|15253.6|15249.6|15253.1|15249.1|15254.1|15250.1|15252.6|15248.6|6
1618287600000|2021-04-13 04:20:00|15253.6|15249.6|15255.1|15251.1|15255.6|15251.6|15253.1|15249.1|5
1618287900000|2021-04-13 04:25:00|15255.6|15251.6|15253.6|15249.6|15255.6|15251.6|15251.6|15247.6|4
1618288200000|2021-04-13 04:30:00|15253.1|15249.1|15250.1|15246.1|15253.6|15249.6|15250.1|15246.1|10
1618288500000|2021-04-13 04:35:00|15250.6|15246.6|15250.6|15246.6|15252.6|15248.6|15250.6|15246.6|8
1618288800000|2021-04-13 04:40:00|15251.1|15247.1|15249.6|15245.6|15251.6|15247.6|15249.6|15245.6|6
1618289100000|2021-04-13 04:45:00|15249.1|15245.1|15244.6|15240.6|15249.6|15245.6|15244.6|15240.6|29
1618289400000|2021-04-13 04:50:00|15243.6|15239.6|15242.1|15238.1|15243.6|15239.6|15240.1|15236.1|31
1618289700000|2021-04-13 04:55:00|15242.6|15238.6|15246.6|15242.6|15246.6|15242.6|15242.6|15238.6|11
1618290000000|2021-04-13 05:00:00|15246.1|15242.1|15238.1|15234.1|15246.6|15242.6|15237.6|15233.6|57
1618290300000|2021-04-13 05:05:00|15238.6|15234.6|15235.6|15231.6|15239.1|15235.1|15232.6|15228.6|17
1618290600000|2021-04-13 05:10:00|15236.6|15232.6|15237.1|15233.1|15241.1|15237.1|15236.6|15232.6|12
1618290900000|2021-04-13 05:15:00|15236.6|15232.6|15236.1|15232.1|15239.6|15235.6|15235.1|15231.1|10
1618291200000|2021-04-13 05:20:00|15235.6|15231.6|15232.1|15228.1|15237.1|15233.1|15230.1|15226.1|54
1618291500000|2021-04-13 05:25:00|15231.6|15227.6|15238.1|15234.1|15238.1|15234.1|15230.1|15226.1|24
1618291800000|2021-04-13 05:30:00|15238.6|15234.6|15236.6|15232.6|15241.1|15237.1|15236.1|15232.1|7
1618292100000|2021-04-13 05:35:00|15236.1|15232.1|15237.1|15233.1|15237.1|15233.1|15232.1|15228.1|14
1618292400000|2021-04-13 05:40:00|15236.6|15232.6|15239.6|15235.6|15241.6|15237.6|15236.1|15232.1|4
1618292700000|2021-04-13 05:45:00|15239.1|15235.1|15240.1|15236.1|15240.1|15236.1|15236.6|15232.6|13
1618293000000|2021-04-13 05:50:00|15240.6|15236.6|15237.6|15233.6|15240.6|15236.6|15237.1|15233.1|18
1618293300000|2021-04-13 05:55:00|15238.1|15234.1|15240.1|15236.1|15242.6|15238.6|15238.1|15234.1|20
1618293600000|2021-04-13 06:00:00|15239.1|15237.1|15236.6|15234.6|15242.6|15240.6|15233.6|15231.6|130
1618293900000|2021-04-13 06:05:00|15236.1|15234.1|15232.1|15230.1|15237.1|15235.1|15230.1|15228.1|117
1618294200000|2021-04-13 06:10:00|15232.6|15230.6|15235.6|15233.6|15236.1|15234.1|15230.1|15228.1|81
1618294500000|2021-04-13 06:15:00|15236.1|15234.1|15237.1|15235.1|15239.6|15237.6|15232.1|15230.1|102
1618294800000|2021-04-13 06:20:00|15236.6|15234.6|15237.1|15235.1|15239.1|15237.1|15235.6|15233.6|80
1618295100000|2021-04-13 06:25:00|15237.6|15235.6|15236.1|15234.1|15237.6|15235.6|15232.1|15230.1|106
1618295400000|2021-04-13 06:30:00|15235.6|15233.6|15239.6|15237.6|15241.1|15239.1|15235.1|15233.1|61
1618295700000|2021-04-13 06:35:00|15239.1|15237.1|15241.1|15239.1|15241.1|15239.1|15236.1|15234.1|85
1618296000000|2021-04-13 06:40:00|15241.6|15239.6|15240.6|15238.6|15242.1|15240.1|15238.6|15236.6|32
1618296300000|2021-04-13 06:45:00|15240.1|15238.1|15240.1|15238.1|15240.1|15238.1|15236.1|15234.1|144
1618296600000|2021-04-13 06:50:00|15239.6|15237.6|15238.1|15236.1|15240.6|15238.6|15237.6|15235.6|76
1618296900000|2021-04-13 06:55:00|15237.6|15235.6|15238.1|15236.1|15239.6|15237.6|15235.1|15233.1|194
1618297200000|2021-04-13 07:00:00|15237.6|15235.6|15241.2|15240|15250.7|15249.5|15235.7|15234.5|1111
1618297500000|2021-04-13 07:05:00|15241.7|15240.5|15230.7|15229.5|15250.7|15249.5|15229.7|15228.5|818
1618297800000|2021-04-13 07:10:00|15229.7|15228.5|15230.7|15229.5|15240.7|15239.5|15228.7|15227.5|473
1618298100000|2021-04-13 07:15:00|15229.7|15228.5|15242.2|15241|15243.7|15242.5|15228.2|15227|446
1618298400000|2021-04-13 07:20:00|15242.7|15241.5|15247.2|15246|15249.2|15248|15239.2|15238|416
1618298700000|2021-04-13 07:25:00|15247.7|15246.5|15249.2|15248|15255.2|15254|15247.7|15246.5|329
1618299000000|2021-04-13 07:30:00|15248.7|15247.5|15245.7|15244.5|15250.7|15249.5|15243.7|15242.5|251
1618299300000|2021-04-13 07:35:00|15246.2|15245|15253.7|15252.5|15253.7|15252.5|15245.7|15244.5|306
1618299600000|2021-04-13 07:40:00|15254.2|15253|15246.4|15245.2|15255.2|15254|15246.4|15245.2|225
1618299900000|2021-04-13 07:45:00|15246.9|15245.7|15238.4|15237.2|15249.4|15248.2|15236.4|15235.2|298
1618300200000|2021-04-13 07:50:00|15238.9|15237.7|15248.9|15247.7|15248.9|15247.7|15238.4|15237.2|219
1618300500000|2021-04-13 07:55:00|15249.4|15248.2|15259.4|15258.2|15259.4|15258.2|15247.4|15246.2|494
1618300800000|2021-04-13 08:00:00|15258.9|15257.7|15260.4|15259.2|15261.4|15260.2|15250.4|15249.2|447
1618301100000|2021-04-13 08:05:00|15259.9|15258.7|15257.4|15256.2|15265.4|15264.2|15256.9|15255.7|430
1618301400000|2021-04-13 08:10:00|15256.9|15255.7|15254.4|15253.2|15258.4|15257.2|15253.4|15252.2|250
1618301700000|2021-04-13 08:15:00|15253.9|15252.7|15255.9|15254.7|15259.4|15258.2|15253.4|15252.2|233
1618302000000|2021-04-13 08:20:00|15256.4|15255.2|15258.4|15257.2|15259.4|15258.2|15253.4|15252.2|186
1618302300000|2021-04-13 08:25:00|15258.9|15257.7|15257.9|15256.7|15260.4|15259.2|15254.9|15253.7|203
1618302600000|2021-04-13 08:30:00|15257.4|15256.2|15255.9|15254.7|15259.4|15258.2|15253.4|15252.2|258
1618302900000|2021-04-13 08:35:00|15255.4|15254.2|15251.9|15250.7|15255.9|15254.7|15248.9|15247.7|254
1618303200000|2021-04-13 08:40:00|15251.4|15250.2|15251.9|15250.7|15253.4|15252.2|15249.9|15248.7|153
1618303500000|2021-04-13 08:45:00|15252.4|15251.2|15254.9|15253.7|15256.9|15255.7|15250.4|15249.2|189
1618303800000|2021-04-13 08:50:00|15255.4|15254.2|15256.4|15255.2|15257.4|15256.2|15253.4|15252.2|117
1618304100000|2021-04-13 08:55:00|15256.9|15255.7|15258.4|15257.2|15259.4|15258.2|15254.4|15253.2|150
1618304400000|2021-04-13 09:00:00|15258.9|15257.7|15255.4|15254.2|15259.4|15258.2|15254.9|15253.7|222
1618304700000|2021-04-13 09:05:00|15255.9|15254.7|15251.9|15250.7|15256.4|15255.2|15250.4|15249.2|204
1618305000000|2021-04-13 09:10:00|15252.4|15251.2|15253.4|15252.2|15256.4|15255.2|15251.9|15250.7|217
1618305300000|2021-04-13 09:15:00|15253.9|15252.7|15258.9|15257.7|15259.9|15258.7|15253.4|15252.2|204
1618305600000|2021-04-13 09:20:00|15259.4|15258.2|15257.9|15256.7|15261.9|15260.7|15256.4|15255.2|202
1618305900000|2021-04-13 09:25:00|15257.4|15256.2|15254.9|15253.7|15257.9|15256.7|15254.4|15253.2|110
1618306200000|2021-04-13 09:30:00|15255.4|15254.2|15254.4|15253.2|15256.4|15255.2|15252.4|15251.2|222
1618306500000|2021-04-13 09:35:00|15254.9|15253.7|15260.4|15259.2|15261.4|15260.2|15252.9|15251.7|119
1618306800000|2021-04-13 09:40:00|15259.9|15258.7|15257.9|15256.7|15260.4|15259.2|15256.9|15255.7|143
1618307100000|2021-04-13 09:45:00|15258.4|15257.2|15259.4|15258.2|15259.4|15258.2|15254.9|15253.7|188
1618307400000|2021-04-13 09:50:00|15260.4|15259.2|15269.4|15268.2|15269.4|15268.2|15258.4|15257.2|417
1618307700000|2021-04-13 09:55:00|15269.9|15268.7|15278.9|15277.7|15284.4|15283.2|15269.4|15268.2|586
1618308000000|2021-04-13 10:00:00|15278.4|15277.2|15274.4|15273.2|15280.4|15279.2|15271.4|15270.2|442
1618308300000|2021-04-13 10:05:00|15274.9|15273.7|15270.9|15269.7|15276.4|15275.2|15267.4|15266.2|813
1618308600000|2021-04-13 10:10:00|15270.4|15269.2|15259.4|15258.2|15271.9|15270.7|15259.4|15258.2|297
1618308900000|2021-04-13 10:15:00|15258.4|15257.2|15257.4|15256.2|15262.4|15261.2|15255.4|15254.2|483
1618309200000|2021-04-13 10:20:00|15255.9|15254.7|15258.4|15257.2|15260.4|15259.2|15254.4|15253.2|336
1618309500000|2021-04-13 10:25:00|15257.9|15256.7|15259.9|15258.7|15260.4|15259.2|15255.9|15254.7|124
1618309800000|2021-04-13 10:30:00|15259.4|15258.2|15255.4|15254.2|15264.4|15263.2|15254.4|15253.2|291
1618310100000|2021-04-13 10:35:00|15254.9|15253.7|15255.4|15254.2|15256.9|15255.7|15250.9|15249.7|164
1618310400000|2021-04-13 10:40:00|15254.9|15253.7|15244.4|15243.2|15254.9|15253.7|15244.4|15243.2|418
1618310700000|2021-04-13 10:45:00|15243.4|15242.2|15241.4|15240.2|15248.4|15247.2|15241.4|15240.2|264
1618311000000|2021-04-13 10:50:00|15240.9|15239.7|15245.9|15244.7|15248.4|15247.2|15239.9|15238.7|240
1618311300000|2021-04-13 10:55:00|15245.4|15244.2|15233.9|15232.7|15248.4|15247.2|15228.4|15227.2|669
1618311600000|2021-04-13 11:00:00|15234.4|15233.2|15189.9|15188.7|15235.4|15234.2|15183.4|15182.2|2080
1618311900000|2021-04-13 11:05:00|15189.4|15188.2|15231.9|15230.7|15238.4|15237.2|15189.4|15188.2|2137
1618312200000|2021-04-13 11:10:00|15231.4|15230.2|15239.9|15238.7|15240.4|15239.2|15227.4|15226.2|754
1618312500000|2021-04-13 11:15:00|15240.4|15239.2|15235.9|15234.7|15244.4|15243.2|15229.9|15228.7|647
1618312800000|2021-04-13 11:20:00|15236.4|15235.2|15232.4|15231.2|15241.4|15240.2|15231.4|15230.2|369
1618313100000|2021-04-13 11:25:00|15232.9|15231.7|15226.9|15225.7|15232.9|15231.7|15223.4|15222.2|347
1618313400000|2021-04-13 11:30:00|15227.4|15226.2|15237.4|15236.2|15237.4|15236.2|15224.9|15223.7|299
1618313700000|2021-04-13 11:35:00|15236.9|15235.7|15241.9|15240.7|15247.9|15246.7|15235.9|15234.7|366
1618314000000|2021-04-13 11:40:00|15242.4|15241.2|15234.9|15233.7|15245.4|15244.2|15234.4|15233.2|214
1618314300000|2021-04-13 11:45:00|15235.4|15234.2|15235.4|15234.2|15236.4|15235.2|15221.4|15220.2|351
1618314600000|2021-04-13 11:50:00|15234.9|15233.7|15226.9|15225.7|15235.9|15234.7|15226.9|15225.7|80
1618314900000|2021-04-13 11:55:00|15226.4|15225.2|15226.9|15225.7|15231.9|15230.7|15225.4|15224.2|114
1618315200000|2021-04-13 12:00:00|15226.4|15225.2|15234.9|15233.7|15234.9|15233.7|15224.9|15223.7|260
1618315500000|2021-04-13 12:05:00|15234.4|15233.2|15240.4|15239.2|15240.9|15239.7|15231.4|15230.2|271
1618315800000|2021-04-13 12:10:00|15239.9|15238.7|15239.9|15238.7|15245.9|15244.7|15235.9|15234.7|358
1618316100000|2021-04-13 12:15:00|15240.4|15239.2|15239.9|15238.7|15240.9|15239.7|15233.9|15232.7|256
1618316400000|2021-04-13 12:20:00|15240.4|15239.2|15245.9|15244.7|15245.9|15244.7|15239.4|15238.2|198
1618316700000|2021-04-13 12:25:00|15246.4|15245.2|15242.4|15241.2|15248.9|15247.7|15241.9|15240.7|178
1618317000000|2021-04-13 12:30:00|15234.4|15233.2|15251.4|15250.2|15254.9|15253.7|15234.4|15233.2|595
1618317300000|2021-04-13 12:35:00|15251.9|15250.7|15255.4|15254.2|15257.9|15256.7|15248.4|15247.2|317
1618317600000|2021-04-13 12:40:00|15255.9|15254.7|15250.4|15249.2|15257.4|15256.2|15249.4|15248.2|252
1618317900000|2021-04-13 12:45:00|15249.9|15248.7|15252.9|15251.7|15254.4|15253.2|15246.9|15245.7|185
1618318200000|2021-04-13 12:50:00|15253.4|15252.2|15254.4|15253.2|15256.9|15255.7|15251.4|15250.2|172
1618318500000|2021-04-13 12:55:00|15253.9|15252.7|15261.9|15260.7|15261.9|15260.7|15253.9|15252.7|237
1618318800000|2021-04-13 13:00:00|15262.4|15261.2|15259.9|15258.7|15263.9|15262.7|15253.9|15252.7|335
1618319100000|2021-04-13 13:05:00|15258.9|15257.7|15256.9|15255.7|15258.9|15257.7|15252.9|15251.7|255
1618319400000|2021-04-13 13:10:00|15256.4|15255.2|15252.9|15251.7|15259.9|15258.7|15252.9|15251.7|172
1618319700000|2021-04-13 13:15:00|15253.4|15252.2|15255.4|15254.2|15255.9|15254.7|15249.9|15248.7|244
1618320000000|2021-04-13 13:20:00|15254.9|15253.7|15250.4|15249.2|15255.9|15254.7|15244.4|15243.2|387
1618320300000|2021-04-13 13:25:00|15249.9|15248.7|15250.9|15249.7|15252.9|15251.7|15247.9|15246.7|191
1618320600000|2021-04-13 13:30:00|15251.9|15250.7|15244.4|15243.2|15251.9|15250.7|15240.9|15239.7|428
1618320900000|2021-04-13 13:35:00|15244.9|15243.7|15239.9|15238.7|15251.9|15250.7|15239.9|15238.7|467
1618321200000|2021-04-13 13:40:00|15239.4|15238.2|15238.4|15237.2|15243.4|15242.2|15235.9|15234.7|450
1618321500000|2021-04-13 13:45:00|15237.9|15236.7|15235.9|15234.7|15240.9|15239.7|15234.9|15233.7|328
1618321800000|2021-04-13 13:50:00|15235.4|15234.2|15247.9|15246.7|15251.9|15250.7|15234.9|15233.7|446
1618322100000|2021-04-13 13:55:00|15248.4|15247.2|15255.9|15254.7|15259.4|15258.2|15247.9|15246.7|332
1618322400000|2021-04-13 14:00:00|15256.9|15255.7|15266.9|15265.7|15272.9|15271.7|15253.4|15252.2|720
1618322700000|2021-04-13 14:05:00|15266.4|15265.2|15266.4|15265.2|15268.4|15267.2|15257.9|15256.7|465
1618323000000|2021-04-13 14:10:00|15265.8|15264.6|15268.8|15267.6|15271.3|15270.1|15263.3|15262.1|427
1618323300000|2021-04-13 14:15:00|15268.3|15267.1|15267.8|15266.6|15269.3|15268.1|15262.3|15261.1|388
1618323600000|2021-04-13 14:20:00|15268.3|15267.1|15264.3|15263.1|15269.3|15268.1|15260.3|15259.1|324
1618323900000|2021-04-13 14:25:00|15263.8|15262.6|15265.3|15264.1|15266.8|15265.6|15256.3|15255.1|446
1618324200000|2021-04-13 14:30:00|15265.8|15264.6|15257.8|15256.6|15267.3|15266.1|15255.3|15254.1|316
1618324500000|2021-04-13 14:35:00|15258.3|15257.1|15259.3|15258.1|15265.8|15264.6|15257.3|15256.1|241
1618324800000|2021-04-13 14:40:00|15259.8|15258.6|15265.3|15264.1|15265.8|15264.6|15259.3|15258.1|238
1618325100000|2021-04-13 14:45:00|15264.8|15263.6|15260.8|15259.6|15269.3|15268.1|15260.3|15259.1|275
1618325400000|2021-04-13 14:50:00|15261.3|15260.1|15254.3|15253.1|15261.3|15260.1|15252.3|15251.1|370
1618325700000|2021-04-13 14:55:00|15254.8|15253.6|15257.3|15256.1|15258.3|15257.1|15252.3|15251.1|354
1618326000000|2021-04-13 15:00:00|15256.8|15255.6|15253.3|15252.1|15264.3|15263.1|15252.3|15251.1|360
1618326300000|2021-04-13 15:05:00|15253.8|15252.6|15255.3|15254.1|15259.8|15258.6|15253.3|15252.1|183
1618326600000|2021-04-13 15:10:00|15254.8|15253.6|15246.3|15245.1|15255.8|15254.6|15244.3|15243.1|422
1618326900000|2021-04-13 15:15:00|15245.8|15244.6|15241.8|15240.6|15245.8|15244.6|15240.3|15239.1|287
1618327200000|2021-04-13 15:20:00|15241.3|15240.1|15238.3|15237.1|15242.3|15241.1|15237.8|15236.6|275
1618327500000|2021-04-13 15:25:00|15239.3|15238.1|15249.3|15248.1|15249.8|15248.6|15238.3|15237.1|571
1618327800000|2021-04-13 15:30:00|15249.7|15247.7|15236.7|15234.7|15249.7|15247.7|15235.2|15233.2|1187
1618328100000|2021-04-13 15:35:00|15236.2|15234.2|15232.2|15230.2|15239.7|15237.7|15228.7|15226.7|744
1618328400000|2021-04-13 15:40:00|15232.7|15230.7|15231.2|15229.2|15234.2|15232.2|15228.2|15226.2|175
1618328700000|2021-04-13 15:45:00|15231.7|15229.7|15233.2|15231.2|15240.7|15238.7|15231.7|15229.7|586
1618329000000|2021-04-13 15:50:00|15233.7|15231.7|15235.7|15233.7|15235.7|15233.7|15229.7|15227.7|447
1618329300000|2021-04-13 15:55:00|15235.2|15233.2|15237.7|15235.7|15239.7|15237.7|15234.7|15232.7|141
1618329600000|2021-04-13 16:00:00|15238.2|15236.2|15236.7|15234.7|15239.7|15237.7|15234.7|15232.7|189
1618329900000|2021-04-13 16:05:00|15237.2|15235.2|15235.2|15233.2|15238.2|15236.2|15232.7|15230.7|96
1618330200000|2021-04-13 16:10:00|15235.7|15233.7|15232.7|15230.7|15239.2|15237.2|15230.7|15228.7|130
1618330500000|2021-04-13 16:15:00|15233.7|15231.7|15234.7|15232.7|15236.2|15234.2|15231.2|15229.2|58
1618330800000|2021-04-13 16:20:00|15234.2|15232.2|15231.7|15229.7|15236.2|15234.2|15229.2|15227.2|105
1618331100000|2021-04-13 16:25:00|15232.2|15230.2|15231.7|15229.7|15232.7|15230.7|15228.7|15226.7|73
1618331400000|2021-04-13 16:30:00|15232.2|15230.2|15232.2|15230.2|15235.2|15233.2|15230.7|15228.7|87
1618331700000|2021-04-13 16:35:00|15232.7|15230.7|15229.7|15227.7|15232.7|15230.7|15228.7|15226.7|73
1618332000000|2021-04-13 16:40:00|15229.2|15227.2|15229.7|15227.7|15230.2|15228.2|15224.2|15222.2|179
1618332300000|2021-04-13 16:45:00|15229.2|15227.2|15228.7|15226.7|15230.2|15228.2|15222.7|15220.7|113
1618332600000|2021-04-13 16:50:00|15228.2|15226.2|15228.7|15226.7|15229.2|15227.2|15225.7|15223.7|60
1618332900000|2021-04-13 16:55:00|15228.2|15226.2|15225.7|15223.7|15228.2|15226.2|15224.7|15222.7|43
1618333200000|2021-04-13 17:00:00|15226.2|15224.2|15224.7|15222.7|15230.7|15228.7|15224.7|15222.7|112
1618333500000|2021-04-13 17:05:00|15225.2|15223.2|15228.7|15226.7|15228.7|15226.7|15222.2|15220.2|160
1618333800000|2021-04-13 17:10:00|15229.2|15227.2|15232.7|15230.7|15232.7|15230.7|15228.2|15226.2|153
1618334100000|2021-04-13 17:15:00|15232.2|15230.2|15236.2|15234.2|15236.2|15234.2|15230.2|15228.2|56
1618334400000|2021-04-13 17:20:00|15236.7|15234.7|15237.7|15235.7|15238.2|15236.2|15234.7|15232.7|69
1618334700000|2021-04-13 17:25:00|15238.2|15236.2|15237.7|15235.7|15239.2|15237.2|15236.7|15234.7|56
1618335000000|2021-04-13 17:30:00|15238.2|15236.2|15237.7|15235.7|15238.7|15236.7|15236.7|15234.7|51
1618335300000|2021-04-13 17:35:00|15237.2|15235.2|15240.2|15238.2|15240.7|15238.7|15235.7|15233.7|57
1618335600000|2021-04-13 17:40:00|15240.7|15238.7|15243.7|15241.7|15244.7|15242.7|15240.2|15238.2|89
1618335900000|2021-04-13 17:45:00|15244.2|15242.2|15242.7|15240.7|15245.7|15243.7|15241.2|15239.2|87
1618336200000|2021-04-13 17:50:00|15242.2|15240.2|15243.7|15241.7|15244.7|15242.7|15242.2|15240.2|30
1618336500000|2021-04-13 17:55:00|15243.2|15241.2|15241.7|15239.7|15244.7|15242.7|15241.2|15239.2|70
1618336800000|2021-04-13 18:00:00|15241.2|15239.2|15242.7|15240.7|15244.7|15242.7|15240.7|15238.7|38
1618337100000|2021-04-13 18:05:00|15243.2|15241.2|15241.2|15239.2|15245.2|15243.2|15239.7|15237.7|34
1618337400000|2021-04-13 18:10:00|15241.7|15239.7|15245.7|15243.7|15247.2|15245.2|15241.2|15239.2|38
1618337700000|2021-04-13 18:15:00|15246.2|15244.2|15248.7|15246.7|15249.7|15247.7|15243.2|15241.2|68
1618338000000|2021-04-13 18:20:00|15249.2|15247.2|15249.7|15247.7|15252.2|15250.2|15248.7|15246.7|66
1618338300000|2021-04-13 18:25:00|15250.2|15248.2|15249.2|15247.2|15250.7|15248.7|15247.7|15245.7|29
1618338600000|2021-04-13 18:30:00|15248.7|15246.7|15250.7|15248.7|15252.2|15250.2|15248.7|15246.7|66
1618338900000|2021-04-13 18:35:00|15250.2|15248.2|15247.7|15245.7|15251.7|15249.7|15247.2|15245.2|49
1618339200000|2021-04-13 18:40:00|15248.2|15246.2|15249.7|15247.7|15251.7|15249.7|15248.2|15246.2|24
1618339500000|2021-04-13 18:45:00|15250.2|15248.2|15251.2|15249.2|15251.7|15249.7|15248.7|15246.7|32
1618339800000|2021-04-13 18:50:00|15251.7|15249.7|15249.7|15247.7|15252.7|15250.7|15248.2|15246.2|84
1618340100000|2021-04-13 18:55:00|15250.2|15248.2|15253.7|15251.7|15254.7|15252.7|15249.2|15247.2|98
1618340400000|2021-04-13 19:00:00|15254.2|15252.2|15259.7|15257.7|15262.7|15260.7|15254.2|15252.2|167
1618340700000|2021-04-13 19:05:00|15259.2|15257.2|15263.2|15261.2|15264.2|15262.2|15258.7|15256.7|72
1618341000000|2021-04-13 19:10:00|15263.7|15261.7|15262.2|15260.2|15265.7|15263.7|15261.2|15259.2|25
1618341300000|2021-04-13 19:15:00|15262.7|15260.7|15256.7|15254.7|15263.2|15261.2|15255.2|15253.2|87
1618341600000|2021-04-13 19:20:00|15256.2|15254.2|15253.7|15251.7|15258.2|15256.2|15252.7|15250.7|91
1618341900000|2021-04-13 19:25:00|15253.2|15251.2|15254.7|15252.7|15254.7|15252.7|15253.2|15251.2|33
1618342200000|2021-04-13 19:30:00|15255.7|15253.7|15256.2|15254.2|15258.7|15256.7|15254.2|15252.2|65
1618342500000|2021-04-13 19:35:00|15255.7|15253.7|15255.7|15253.7|15256.2|15254.2|15252.7|15250.7|70
1618342800000|2021-04-13 19:40:00|15255.2|15253.2|15259.2|15257.2|15259.2|15257.2|15254.7|15252.7|72
1618343100000|2021-04-13 19:45:00|15258.7|15256.7|15262.7|15260.7|15264.2|15262.2|15258.7|15256.7|90
1618343400000|2021-04-13 19:50:00|15263.2|15261.2|15248.2|15246.2|15263.2|15261.2|15244.7|15242.7|246
1618343700000|2021-04-13 19:55:00|15247.7|15245.7|15254.7|15252.7|15255.7|15253.7|15245.7|15243.7|132
1618344000000|2021-04-13 20:00:00|15260.4|15255.4|15256|15251|15260.4|15255.4|15253.5|15248.5|7
1618344300000|2021-04-13 20:05:00|15256.8|15251.8|15262.1|15257.1|15262.1|15257.1|15254.2|15249.2|0
1618344600000|2021-04-13 20:10:00|15263.3|15258.3|15264.6|15259.6|15265.7|15260.7|15261.2|15256.2|0
1618344900000|2021-04-13 20:15:00|15263.5|15258.5|15263.1|15258.1|15264.4|15259.4|15263.1|15258.1|0
1618345200000|2021-04-13 20:20:00|15263.3|15258.3|15263.2|15258.2|15264.2|15259.2|15263|15258|0
1618345500000|2021-04-13 20:25:00|15263.3|15258.3|15262.8|15257.8|15264.1|15259.1|15262.8|15257.8|0
1618345800000|2021-04-13 20:30:00|15265|15260|15266.5|15261.5|15267|15262|15263.3|15258.3|0
1618346100000|2021-04-13 20:35:00|15265.6|15260.6|15264.1|15259.1|15267.4|15262.4|15263.3|15258.3|0
1618346400000|2021-04-13 20:40:00|15263.3|15258.3|15264.7|15259.7|15265|15260|15263.2|15258.2|0
1618346700000|2021-04-13 20:45:00|15263.9|15258.9|15261.8|15256.8|15264.8|15259.8|15261|15256|0
1618347000000|2021-04-13 20:50:00|15261|15256|15263.3|15258.3|15264.1|15259.1|15260.8|15255.8|0
1618347300000|2021-04-13 20:55:00|15264.1|15259.1|15262.6|15257.6|15264.1|15259.1|15259.1|15254.1|0
1618347600000|2021-04-13 21:00:00|15262.1|15257.1|15262.3|15257.3|15263.3|15258.3|15261.9|15256.9|0
1618347900000|2021-04-13 21:05:00|15262.2|15257.2|15262.3|15257.3|15262.3|15257.3|15262|15257|0
1618348200000|2021-04-13 21:10:00|15262.2|15257.2|15261.9|15256.9|15262.2|15257.2|15261.4|15256.4|0
1618348500000|2021-04-13 21:15:00|15261.8|15256.8|15260.8|15255.8|15261.8|15256.8|15260.1|15255.1|0
1618348800000|2021-04-13 21:20:00|15261|15256|15261.1|15256.1|15261.2|15256.2|15259.9|15254.9|0
1618349100000|2021-04-13 21:25:00|15260.8|15255.8|15260.8|15255.8|15261.1|15256.1|15260.1|15255.1|0
1618349400000|2021-04-13 21:30:00|15260.2|15255.2|15259.8|15254.8|15260.2|15255.2|15259.3|15254.3|0
1618349700000|2021-04-13 21:35:00|15260.4|15255.4|15262.4|15257.4|15262.4|15257.4|15259.8|15254.8|0
1618350000000|2021-04-13 21:40:00|15261.8|15256.8|15261.3|15256.3|15261.8|15256.8|15261.1|15256.1|0
1618350300000|2021-04-13 21:45:00|15261.2|15256.2|15261.4|15256.4|15261.5|15256.5|15260.9|15255.9|0
1618350600000|2021-04-13 21:50:00|15261.3|15256.3|15261.5|15256.5|15261.7|15256.7|15261.3|15256.3|0
1618350900000|2021-04-13 21:55:00|15261.4|15256.4|15261.7|15256.7|15262.7|15257.7|15261.4|15256.4|0
1618351200000|2021-04-13 22:00:00|15262.5|15257.5|15262|15257|15264.2|15259.2|15261.1|15256.1|0
1618351500000|2021-04-13 22:05:00|15261.6|15256.6|15259.3|15254.3|15262|15257|15258.4|15253.4|0
1618351800000|2021-04-13 22:10:00|15258.4|15253.4|15257.6|15252.6|15260.1|15255.1|15257.6|15252.6|0
1618352100000|2021-04-13 22:15:00|15257.7|15252.7|15259.4|15254.4|15260.2|15255.2|15257.7|15252.7|0
1618352400000|2021-04-13 22:20:00|15260.2|15255.2|15257.5|15252.5|15260.2|15255.2|15257.5|15252.5|0
1618352700000|2021-04-13 22:25:00|15256.7|15251.7|15258.3|15253.3|15258.3|15253.3|15255.8|15250.8|0
1618353000000|2021-04-13 22:30:00|15259.1|15254.1|15256.9|15251.9|15260|15255|15255.8|15250.8|0
1618353300000|2021-04-13 22:35:00|15257.3|15252.3|15255.3|15250.3|15257.7|15252.7|15255.3|15250.3|0
1618353600000|2021-04-13 22:40:00|15256.2|15251.2|15254.5|15249.5|15256.2|15251.2|15254.5|15249.5|0
1618353900000|2021-04-13 22:45:00|15254.9|15249.9|15255.4|15250.4|15255.8|15250.8|15254.5|15249.5|0
1618354200000|2021-04-13 22:50:00|15255.8|15250.8|15255.4|15250.4|15255.8|15250.8|15254.5|15249.5|0
1618354500000|2021-04-13 22:55:00|15255.8|15250.8|15256.2|15251.2|15256.2|15251.2|15255.4|15250.4|0
1618354800000|2021-04-13 23:00:00|15256.1|15251.1|15255.4|15250.4|15257|15252|15253.7|15248.7|0
1618355100000|2021-04-13 23:05:00|15254.5|15249.5|15252.9|15247.9|15254.5|15249.5|15252|15247|0
1618355400000|2021-04-13 23:10:00|15252.4|15247.4|15250.4|15245.4|15252.9|15247.9|15250.4|15245.4|0
1618355700000|2021-04-13 23:15:00|15250.5|15245.5|15253.6|15248.6|15253.8|15248.8|15250.5|15245.5|0
1618356000000|2021-04-13 23:20:00|15252.8|15247.8|15252.8|15247.8|15254.4|15249.4|15252.8|15247.8|0
1618356300000|2021-04-13 23:25:00|15253.2|15248.2|15253.9|15248.9|15253.9|15248.9|15251.1|15246.1|0
1618356600000|2021-04-13 23:30:00|15253.1|15248.1|15254.7|15249.7|15256.4|15251.4|15253.1|15248.1|0
1618356900000|2021-04-13 23:35:00|15255.5|15250.5|15255.5|15250.5|15256.4|15251.4|15255.1|15250.1|0
1618357200000|2021-04-13 23:40:00|15254.7|15249.7|15254.3|15249.3|15255.6|15250.6|15253.9|15248.9|0
1618357500000|2021-04-13 23:45:00|15253.9|15248.9|15244.4|15239.4|15253.9|15248.9|15244.4|15239.4|0
1618357800000|2021-04-13 23:50:00|15244.8|15239.8|15246.3|15241.3|15247.1|15242.1|15243.6|15238.6|0
1618358100000|2021-04-13 23:55:00|15245.9|15240.9|15244.7|15239.7|15246.3|15241.3|15244.7|15239.7|0
1618358400000|2021-04-14 00:00:00|15245.5|15240.5|15243.8|15238.8|15247.2|15242.2|15243|15238|0
1618358700000|2021-04-14 00:05:00|15244.2|15239.2|15244.8|15239.8|15245.6|15240.6|15243.8|15238.8|0
1618359000000|2021-04-14 00:10:00|15244|15239|15244.1|15239.1|15245.8|15240.8|15243|15238|0
1618359300000|2021-04-14 00:15:00|15249.7|15245.7|15243.7|15239.7|15252.7|15248.7|15239.7|15235.7|106
1618359600000|2021-04-14 00:20:00|15241.7|15237.7|15244.7|15240.7|15244.7|15240.7|15240.2|15236.2|21
1618359900000|2021-04-14 00:25:00|15244.2|15240.2|15248.7|15244.7|15249.7|15245.7|15243.7|15239.7|27
1618360200000|2021-04-14 00:30:00|15247.7|15243.7|15246.2|15242.2|15251.2|15247.2|15243.7|15239.7|14
1618360500000|2021-04-14 00:35:00|15246.7|15242.7|15248.2|15244.2|15248.7|15244.7|15244.2|15240.2|15
1618360800000|2021-04-14 00:40:00|15248.7|15244.7|15249.7|15245.7|15254.2|15250.2|15248.7|15244.7|23
1618361100000|2021-04-14 00:45:00|15250.2|15246.2|15249.7|15245.7|15253.2|15249.2|15248.7|15244.7|25
1618361400000|2021-04-14 00:50:00|15250.2|15246.2|15244.2|15240.2|15251.2|15247.2|15244.2|15240.2|15
1618361700000|2021-04-14 00:55:00|15244.7|15240.7|15238.7|15234.7|15244.7|15240.7|15237.7|15233.7|45
1618362000000|2021-04-14 01:00:00|15239.2|15235.2|15240.7|15236.7|15244.7|15240.7|15237.2|15233.2|12
1618362300000|2021-04-14 01:05:00|15240.2|15236.2|15240.7|15236.7|15241.2|15237.2|15239.2|15235.2|21
1618362600000|2021-04-14 01:10:00|15240.2|15236.2|15242.2|15238.2|15243.7|15239.7|15239.2|15235.2|10
1618362900000|2021-04-14 01:15:00|15242.7|15238.7|15251.7|15247.7|15254.7|15250.7|15242.2|15238.2|65
1618363200000|2021-04-14 01:20:00|15251.2|15247.2|15249.7|15245.7|15252.7|15248.7|15246.7|15242.7|22
1618363500000|2021-04-14 01:25:00|15250.2|15246.2|15247.7|15243.7|15251.7|15247.7|15247.2|15243.2|9
1618363800000|2021-04-14 01:30:00|15247.2|15243.2|15241.2|15237.2|15247.2|15243.2|15241.2|15237.2|33
1618364100000|2021-04-14 01:35:00|15240.7|15236.7|15242.7|15238.7|15243.7|15239.7|15239.2|15235.2|20
1618364400000|2021-04-14 01:40:00|15243.2|15239.2|15247.2|15243.2|15249.7|15245.7|15243.2|15239.2|19
1618364700000|2021-04-14 01:45:00|15247.7|15243.7|15252.7|15248.7|15254.7|15250.7|15247.7|15243.7|41
1618365000000|2021-04-14 01:50:00|15253.2|15249.2|15258.2|15254.2|15258.7|15254.7|15253.2|15249.2|16
1618365300000|2021-04-14 01:55:00|15258.7|15254.7|15253.7|15249.7|15259.2|15255.2|15253.2|15249.2|22
1618365600000|2021-04-14 02:00:00|15254.2|15250.2|15252.7|15248.7|15256.2|15252.2|15251.2|15247.2|9
1618365900000|2021-04-14 02:05:00|15253.2|15249.2|15252.2|15248.2|15256.2|15252.2|15252.2|15248.2|9
1618366200000|2021-04-14 02:10:00|15251.7|15247.7|15250.7|15246.7|15253.2|15249.2|15249.2|15245.2|14
1618366500000|2021-04-14 02:15:00|15250.2|15246.2|15254.2|15250.2|15254.2|15250.2|15249.2|15245.2|8
1618366800000|2021-04-14 02:20:00|15254.7|15250.7|15254.7|15250.7|15257.7|15253.7|15254.7|15250.7|14
1618367100000|2021-04-14 02:25:00|15255.2|15251.2|15254.2|15250.2|15257.7|15253.7|15253.7|15249.7|11
1618367400000|2021-04-14 02:30:00|15253.7|15249.7|15258.2|15254.2|15258.2|15254.2|15253.2|15249.2|17
1618367700000|2021-04-14 02:35:00|15259.2|15255.2|15257.2|15253.2|15259.2|15255.2|15256.2|15252.2|10
1618368000000|2021-04-14 02:40:00|15257.7|15253.7|15255.7|15251.7|15258.7|15254.7|15255.7|15251.7|7
1618368300000|2021-04-14 02:45:00|15256.2|15252.2|15257.2|15253.2|15258.2|15254.2|15254.7|15250.7|13
1618368600000|2021-04-14 02:50:00|15257.7|15253.7|15252.2|15248.2|15257.7|15253.7|15251.7|15247.7|13
1618368900000|2021-04-14 02:55:00|15251.7|15247.7|15253.7|15249.7|15255.2|15251.2|15248.7|15244.7|32
1618369200000|2021-04-14 03:00:00|15254.2|15250.2|15248.2|15244.2|15254.2|15250.2|15246.7|15242.7|16
1618369500000|2021-04-14 03:05:00|15248.7|15244.7|15245.2|15241.2|15248.7|15244.7|15243.7|15239.7|16
1618369800000|2021-04-14 03:10:00|15244.7|15240.7|15247.7|15243.7|15248.2|15244.2|15244.2|15240.2|15
1618370100000|2021-04-14 03:15:00|15248.2|15244.2|15254.2|15250.2|15254.7|15250.7|15247.2|15243.2|13
1618370400000|2021-04-14 03:20:00|15253.7|15249.7|15248.2|15244.2|15254.2|15250.2|15248.2|15244.2|10
1618370700000|2021-04-14 03:25:00|15248.7|15244.7|15249.2|15245.2|15251.2|15247.2|15247.7|15243.7|14
1618371000000|2021-04-14 03:30:00|15249.7|15245.7|15253.7|15249.7|15253.7|15249.7|15248.2|15244.2|6
1618371300000|2021-04-14 03:35:00|15253.2|15249.2|15251.2|15247.2|15253.7|15249.7|15251.2|15247.2|3
1618371600000|2021-04-14 03:40:00|15251.7|15247.7|15251.2|15247.2|15253.7|15249.7|15250.2|15246.2|7
1618371900000|2021-04-14 03:45:00|15251.7|15247.7|15250.2|15246.2|15251.7|15247.7|15249.2|15245.2|7
1618372200000|2021-04-14 03:50:00|15250.7|15246.7|15253.2|15249.2|15253.7|15249.7|15250.2|15246.2|10
1618372500000|2021-04-14 03:55:00|15253.7|15249.7|15253.7|15249.7|15256.2|15252.2|15253.2|15249.2|18
1618372800000|2021-04-14 04:00:00|15254.2|15250.2|15254.7|15250.7|15259.2|15255.2|15254.2|15250.2|8
1618373100000|2021-04-14 04:05:00|15255.2|15251.2|15256.7|15252.7|15258.7|15254.7|15253.2|15249.2|11
1618373400000|2021-04-14 04:10:00|15257.2|15253.2|15257.7|15253.7|15258.7|15254.7|15255.7|15251.7|12
1618373700000|2021-04-14 04:15:00|15258.2|15254.2|15260.2|15256.2|15262.7|15258.7|15258.2|15254.2|32
1618374000000|2021-04-14 04:20:00|15260.7|15256.7|15258.7|15254.7|15260.7|15256.7|15256.2|15252.2|15
1618374300000|2021-04-14 04:25:00|15259.2|15255.2|15264.2|15260.2|15264.7|15260.7|15259.2|15255.2|23
1618374600000|2021-04-14 04:30:00|15264.7|15260.7|15266.7|15262.7|15266.7|15262.7|15263.7|15259.7|19
1618374900000|2021-04-14 04:35:00|15267.2|15263.2|15275.7|15271.7|15275.7|15271.7|15267.2|15263.2|79
1618375200000|2021-04-14 04:40:00|15276.2|15272.2|15278.7|15274.7|15280.7|15276.7|15276.2|15272.2|33
1618375500000|2021-04-14 04:45:00|15284.2|15280.2|15283.2|15279.2|15285.7|15281.7|15282.2|15278.2|105
1618375800000|2021-04-14 04:50:00|15282.7|15278.7|15287.2|15283.2|15289.2|15285.2|15282.7|15278.7|23
1618376100000|2021-04-14 04:55:00|15287.7|15283.7|15288.7|15284.7|15288.7|15284.7|15286.2|15282.2|12
1618376400000|2021-04-14 05:00:00|15289.2|15285.2|15285.2|15281.2|15289.2|15285.2|15284.2|15280.2|11
1618376700000|2021-04-14 05:05:00|15285.7|15281.7|15293.7|15289.7|15293.7|15289.7|15285.7|15281.7|45
1618377000000|2021-04-14 05:10:00|15293.2|15289.2|15290.2|15286.2|15295.2|15291.2|15288.7|15284.7|23
1618377300000|2021-04-14 05:15:00|15290.7|15286.7|15286.7|15282.7|15290.7|15286.7|15285.7|15281.7|6
1618377600000|2021-04-14 05:20:00|15287.2|15283.2|15292.2|15288.2|15292.7|15288.7|15286.2|15282.2|40
1618377900000|2021-04-14 05:25:00|15291.2|15287.2|15289.2|15285.2|15292.7|15288.7|15288.2|15284.2|28
1618378200000|2021-04-14 05:30:00|15288.7|15284.7|15291.2|15287.2|15292.2|15288.2|15288.2|15284.2|25
1618378500000|2021-04-14 05:35:00|15291.7|15287.7|15288.2|15284.2|15293.7|15289.7|15286.2|15282.2|44
1618378800000|2021-04-14 05:40:00|15287.7|15283.7|15293.2|15289.2|15297.7|15293.7|15287.7|15283.7|55
1618379100000|2021-04-14 05:45:00|15293.7|15289.7|15299.2|15295.2|15301.2|15297.2|15292.7|15288.7|74
1618379400000|2021-04-14 05:50:00|15299.7|15295.7|15295.2|15291.2|15299.7|15295.7|15293.7|15289.7|25
1618379700000|2021-04-14 05:55:00|15296.7|15292.7|15300.2|15296.2|15302.7|15298.7|15295.2|15291.2|66
1618380000000|2021-04-14 06:00:00|15301.2|15297.2|15291.2|15289.2|15302.2|15300.2|15288.7|15286.7|293
1618380300000|2021-04-14 06:05:00|15291.7|15289.7|15288.2|15286.2|15291.7|15289.7|15285.7|15283.7|124
1618380600000|2021-04-14 06:10:00|15288.7|15286.7|15278.2|15276.2|15290.2|15288.2|15275.7|15273.7|231
1618380900000|2021-04-14 06:15:00|15278.7|15276.7|15280.2|15278.2|15281.7|15279.7|15275.2|15273.2|123
1618381200000|2021-04-14 06:20:00|15279.7|15277.7|15274.2|15272.2|15279.7|15277.7|15269.2|15267.2|146
1618381500000|2021-04-14 06:25:00|15273.7|15271.7|15273.2|15271.2|15277.7|15275.7|15272.2|15270.2|88
1618381800000|2021-04-14 06:30:00|15272.7|15270.7|15277.7|15275.7|15277.7|15275.7|15270.2|15268.2|115
1618382100000|2021-04-14 06:35:00|15278.2|15276.2|15280.7|15278.7|15285.2|15283.2|15278.2|15276.2|139
1618382400000|2021-04-14 06:40:00|15280.2|15278.2|15279.2|15277.2|15284.7|15282.7|15279.2|15277.2|69
1618382700000|2021-04-14 06:45:00|15278.7|15276.7|15277.7|15275.7|15280.7|15278.7|15276.7|15274.7|79
1618383000000|2021-04-14 06:50:00|15278.2|15276.2|15277.7|15275.7|15278.7|15276.7|15274.7|15272.7|141
1618383300000|2021-04-14 06:55:00|15278.2|15276.2|15283.7|15281.7|15284.7|15282.7|15275.7|15273.7|183
1618383600000|2021-04-14 07:00:00|15283.3|15282.1|15244.8|15243.6|15283.8|15282.6|15240.8|15239.6|2439
1618383900000|2021-04-14 07:05:00|15245.3|15244.1|15253.8|15252.6|15257.8|15256.6|15232.3|15231.1|1659
1618384200000|2021-04-14 07:10:00|15254.3|15253.1|15238.3|15237.1|15254.3|15253.1|15234.3|15233.1|1013
1618384500000|2021-04-14 07:15:00|15237.8|15236.6|15236.3|15235.1|15243.3|15242.1|15218.8|15217.6|1277
1618384800000|2021-04-14 07:20:00|15236.8|15235.6|15236.3|15235.1|15237.3|15236.1|15225.3|15224.1|632
1618385100000|2021-04-14 07:25:00|15235.8|15234.6|15218.8|15217.6|15240.3|15239.1|15216.3|15215.1|708
1618385400000|2021-04-14 07:30:00|15218.3|15217.1|15231.3|15230.1|15234.8|15233.6|15208.3|15207.1|899
1618385700000|2021-04-14 07:35:00|15231.8|15230.6|15237.8|15236.6|15238.8|15237.6|15228.3|15227.1|631
1618386000000|2021-04-14 07:40:00|15238.3|15237.1|15228.6|15227.4|15238.3|15237.1|15224.3|15223.1|534
1618386300000|2021-04-14 07:45:00|15229.1|15227.9|15220.6|15219.4|15239.6|15238.4|15219.1|15217.9|567
1618386600000|2021-04-14 07:50:00|15220.1|15218.9|15221.1|15219.9|15226.6|15225.4|15219.6|15218.4|411
1618386900000|2021-04-14 07:55:00|15220.6|15219.4|15218.6|15217.4|15229.6|15228.4|15218.6|15217.4|403
1618387200000|2021-04-14 08:00:00|15218.1|15216.9|15227.1|15225.9|15228.6|15227.4|15213.1|15211.9|397
1618387500000|2021-04-14 08:05:00|15226.6|15225.4|15223.1|15221.9|15230.6|15229.4|15220.6|15219.4|434
1618387800000|2021-04-14 08:10:00|15222.6|15221.4|15227.1|15225.9|15231.6|15230.4|15222.1|15220.9|213
1618388100000|2021-04-14 08:15:00|15227.6|15226.4|15225.1|15223.9|15230.6|15229.4|15220.1|15218.9|247
1618388400000|2021-04-14 08:20:00|15224.6|15223.4|15222.6|15221.4|15230.6|15229.4|15220.1|15218.9|267
1618388700000|2021-04-14 08:25:00|15223.1|15221.9|15215.6|15214.4|15223.6|15222.4|15214.6|15213.4|319
1618389000000|2021-04-14 08:30:00|15215.1|15213.9|15223.6|15222.4|15225.6|15224.4|15215.1|15213.9|219
1618389300000|2021-04-14 08:35:00|15224.1|15222.9|15229.6|15228.4|15229.6|15228.4|15219.1|15217.9|341
1618389600000|2021-04-14 08:40:00|15230.1|15228.9|15233.1|15231.9|15235.1|15233.9|15229.6|15228.4|244
1618389900000|2021-04-14 08:45:00|15232.6|15231.4|15233.6|15232.4|15234.6|15233.4|15230.6|15229.4|177
1618390200000|2021-04-14 08:50:00|15234.1|15232.9|15235.6|15234.4|15240.6|15239.4|15232.6|15231.4|289
1618390500000|2021-04-14 08:55:00|15236.6|15235.4|15237.1|15235.9|15240.6|15239.4|15234.6|15233.4|190
1618390800000|2021-04-14 09:00:00|15236.6|15235.4|15239.6|15238.4|15240.6|15239.4|15234.6|15233.4|140
1618391100000|2021-04-14 09:05:00|15240.1|15238.9|15247.1|15245.9|15247.1|15245.9|15236.6|15235.4|433
1618391400000|2021-04-14 09:10:00|15246.6|15245.4|15236.1|15234.9|15247.6|15246.4|15235.6|15234.4|353
1618391700000|2021-04-14 09:15:00|15236.6|15235.4|15237.1|15235.9|15237.6|15236.4|15233.6|15232.4|148
1618392000000|2021-04-14 09:20:00|15237.6|15236.4|15234.1|15232.9|15241.1|15239.9|15231.6|15230.4|295
1618392300000|2021-04-14 09:25:00|15233.6|15232.4|15231.1|15229.9|15239.1|15237.9|15229.6|15228.4|215
1618392600000|2021-04-14 09:30:00|15231.6|15230.4|15239.1|15237.9|15239.6|15238.4|15230.6|15229.4|191
1618392900000|2021-04-14 09:35:00|15238.6|15237.4|15240.6|15239.4|15245.6|15244.4|15236.6|15235.4|289
1618393200000|2021-04-14 09:40:00|15240.1|15238.9|15242.1|15240.9|15242.6|15241.4|15239.6|15238.4|203
1618393500000|2021-04-14 09:45:00|15241.6|15240.4|15236.1|15234.9|15241.6|15240.4|15232.6|15231.4|246
1618393800000|2021-04-14 09:50:00|15235.6|15234.4|15241.6|15240.4|15243.6|15242.4|15234.6|15233.4|294
1618394100000|2021-04-14 09:55:00|15242.1|15240.9|15238.1|15236.9|15244.6|15243.4|15236.6|15235.4|199
1618394400000|2021-04-14 10:00:00|15237.6|15236.4|15228.1|15226.9|15237.6|15236.4|15226.1|15224.9|319
1618394700000|2021-04-14 10:05:00|15228.6|15227.4|15220.1|15218.9|15230.1|15228.9|15218.6|15217.4|362
1618395000000|2021-04-14 10:10:00|15219.6|15218.4|15214.1|15212.9|15220.6|15219.4|15209.6|15208.4|522
1618395300000|2021-04-14 10:15:00|15214.6|15213.4|15214.1|15212.9|15217.6|15216.4|15212.6|15211.4|194
1618395600000|2021-04-14 10:20:00|15214.6|15213.4|15221.6|15220.4|15222.6|15221.4|15214.6|15213.4|202
1618395900000|2021-04-14 10:25:00|15222.1|15220.9|15222.1|15220.9|15224.1|15222.9|15216.6|15215.4|197
1618396200000|2021-04-14 10:30:00|15221.6|15220.4|15229.1|15227.9|15230.6|15229.4|15221.6|15220.4|172
1618396500000|2021-04-14 10:35:00|15229.6|15228.4|15237.1|15235.9|15237.6|15236.4|15229.1|15227.9|223
1618396800000|2021-04-14 10:40:00|15237.6|15236.4|15238.6|15237.4|15238.6|15237.4|15233.6|15232.4|149
1618397100000|2021-04-14 10:45:00|15239.1|15237.9|15233.1|15231.9|15239.1|15237.9|15230.6|15229.4|179
1618397400000|2021-04-14 10:50:00|15233.6|15232.4|15228.1|15226.9|15235.6|15234.4|15226.6|15225.4|173
1618397700000|2021-04-14 10:55:00|15228.6|15227.4|15226.1|15224.9|15229.6|15228.4|15223.1|15221.9|137
1618398000000|2021-04-14 11:00:00|15225.6|15224.4|15225.1|15223.9|15228.6|15227.4|15223.6|15222.4|221
1618398300000|2021-04-14 11:05:00|15225.6|15224.4|15225.6|15224.4|15228.6|15227.4|15221.6|15220.4|196
1618398600000|2021-04-14 11:10:00|15225.1|15223.9|15220.1|15218.9|15225.6|15224.4|15217.1|15215.9|165
1618398900000|2021-04-14 11:15:00|15219.6|15218.4|15220.6|15219.4|15220.6|15219.4|15215.1|15213.9|143
1618399200000|2021-04-14 11:20:00|15220.1|15218.9|15224.1|15222.9|15225.1|15223.9|15219.1|15217.9|138
1618399500000|2021-04-14 11:25:00|15224.6|15223.4|15225.1|15223.9|15226.6|15225.4|15222.6|15221.4|79
1618399800000|2021-04-14 11:30:00|15225.6|15224.4|15229.6|15228.4|15230.1|15228.9|15224.6|15223.4|246
1618400100000|2021-04-14 11:35:00|15229.1|15227.9|15235.6|15234.4|15235.6|15234.4|15228.6|15227.4|174
1618400400000|2021-04-14 11:40:00|15234.9|15233.7|15236.9|15235.7|15237.9|15236.7|15232.9|15231.7|309
1618400700000|2021-04-14 11:45:00|15237.9|15236.7|15229.4|15228.2|15238.9|15237.7|15226.9|15225.7|259
1618401000000|2021-04-14 11:50:00|15228.9|15227.7|15231.4|15230.2|15233.4|15232.2|15225.9|15224.7|193
1618401300000|2021-04-14 11:55:00|15230.9|15229.7|15225.4|15224.2|15231.9|15230.7|15224.9|15223.7|199
1618401600000|2021-04-14 12:00:00|15225.9|15224.7|15224.9|15223.7|15226.9|15225.7|15221.9|15220.7|142
1618401900000|2021-04-14 12:05:00|15224.4|15223.2|15222.4|15221.2|15225.9|15224.7|15220.9|15219.7|182
1618402200000|2021-04-14 12:10:00|15221.9|15220.7|15218.9|15217.7|15222.9|15221.7|15218.4|15217.2|127
1618402500000|2021-04-14 12:15:00|15218.4|15217.2|15210.9|15209.7|15219.9|15218.7|15209.4|15208.2|293
1618402800000|2021-04-14 12:20:00|15210.4|15209.2|15212.9|15211.7|15214.9|15213.7|15208.9|15207.7|243
1618403100000|2021-04-14 12:25:00|15213.4|15212.2|15210.9|15209.7|15213.9|15212.7|15210.4|15209.2|197
1618403400000|2021-04-14 12:30:00|15211.4|15210.2|15216.9|15215.7|15216.9|15215.7|15210.9|15209.7|164
1618403700000|2021-04-14 12:35:00|15217.4|15216.2|15222.4|15221.2|15223.4|15222.2|15216.9|15215.7|282
1618404000000|2021-04-14 12:40:00|15222.9|15221.7|15220.9|15219.7|15228.9|15227.7|15220.9|15219.7|318
1618404300000|2021-04-14 12:45:00|15220.4|15219.2|15204.4|15203.2|15221.9|15220.7|15198.9|15197.7|642
1618404600000|2021-04-14 12:50:00|15204.9|15203.7|15200.9|15199.7|15205.9|15204.7|15198.9|15197.7|341
1618404900000|2021-04-14 12:55:00|15199.9|15198.7|15199.4|15198.2|15205.4|15204.2|15191.4|15190.2|580
1618405200000|2021-04-14 13:00:00|15199.9|15198.7|15212.9|15211.7|15213.4|15212.2|15198.4|15197.2|311
1618405500000|2021-04-14 13:05:00|15212.4|15211.2|15215.9|15214.7|15216.9|15215.7|15208.9|15207.7|214
1618405800000|2021-04-14 13:10:00|15216.4|15215.2|15214.9|15213.7|15218.4|15217.2|15209.9|15208.7|250
1618406100000|2021-04-14 13:15:00|15214.4|15213.2|15216.4|15215.2|15216.9|15215.7|15210.4|15209.2|183
1618406400000|2021-04-14 13:20:00|15216.9|15215.7|15219.9|15218.7|15219.9|15218.7|15213.9|15212.7|113
1618406700000|2021-04-14 13:25:00|15220.9|15219.7|15225.9|15224.7|15225.9|15224.7|15220.9|15219.7|325
1618407000000|2021-04-14 13:30:00|15225.4|15224.2|15228.9|15227.7|15233.9|15232.7|15223.9|15222.7|773
1618407300000|2021-04-14 13:35:00|15229.4|15228.2|15235.9|15234.7|15239.4|15238.2|15228.9|15227.7|701
1618407600000|2021-04-14 13:40:00|15236.4|15235.2|15236.9|15235.7|15244.9|15243.7|15232.9|15231.7|410
1618407900000|2021-04-14 13:45:00|15235.9|15234.7|15238.4|15237.2|15240.9|15239.7|15234.9|15233.7|397
1618408200000|2021-04-14 13:50:00|15237.9|15236.7|15237.9|15236.7|15243.4|15242.2|15235.9|15234.7|322
1618408500000|2021-04-14 13:55:00|15237.4|15236.2|15245.9|15244.7|15245.9|15244.7|15235.9|15234.7|501
1618408800000|2021-04-14 14:00:00|15243.9|15242.7|15232.9|15231.7|15243.9|15242.7|15220.9|15219.7|680
1618409100000|2021-04-14 14:05:00|15233.4|15232.2|15228.9|15227.7|15238.9|15237.7|15227.9|15226.7|355
1618409400000|2021-04-14 14:10:00|15229.1|15227.9|15232.1|15230.9|15235.6|15234.4|15227.1|15225.9|554
1618409700000|2021-04-14 14:15:00|15231.6|15230.4|15225.6|15224.4|15232.1|15230.9|15221.1|15219.9|361
1618410000000|2021-04-14 14:20:00|15226.1|15224.9|15217.1|15215.9|15227.1|15225.9|15211.1|15209.9|348
1618410300000|2021-04-14 14:25:00|15217.6|15216.4|15220.1|15218.9|15221.1|15219.9|15211.6|15210.4|392
1618410600000|2021-04-14 14:30:00|15220.6|15219.4|15229.1|15227.9|15235.1|15233.9|15220.6|15219.4|392
1618410900000|2021-04-14 14:35:00|15228.6|15227.4|15221.1|15219.9|15230.1|15228.9|15221.1|15219.9|201
1618411200000|2021-04-14 14:40:00|15220.1|15218.9|15221.6|15220.4|15224.6|15223.4|15218.1|15216.9|278
1618411500000|2021-04-14 14:45:00|15222.1|15220.9|15222.1|15220.9|15225.1|15223.9|15216.1|15214.9|436
1618411800000|2021-04-14 14:50:00|15221.6|15220.4|15212.6|15211.4|15223.1|15221.9|15212.1|15210.9|243
1618412100000|2021-04-14 14:55:00|15213.1|15211.9|15216.1|15214.9|15221.1|15219.9|15213.1|15211.9|248
1618412400000|2021-04-14 15:00:00|15216.6|15215.4|15213.1|15211.9|15221.1|15219.9|15210.1|15208.9|491
1618412700000|2021-04-14 15:05:00|15212.1|15210.9|15213.1|15211.9|15214.1|15212.9|15209.1|15207.9|441
1618413000000|2021-04-14 15:10:00|15212.6|15211.4|15208.1|15206.9|15214.1|15212.9|15205.1|15203.9|363
1618413300000|2021-04-14 15:15:00|15208.6|15207.4|15210.1|15208.9|15212.1|15210.9|15206.1|15204.9|395
1618413600000|2021-04-14 15:20:00|15210.6|15209.4|15207.6|15206.4|15213.1|15211.9|15206.1|15204.9|351
1618413900000|2021-04-14 15:25:00|15208.1|15206.9|15215.1|15213.9|15217.1|15215.9|15203.1|15201.9|846
1618414200000|2021-04-14 15:30:00|15216.1|15214.9|15209.5|15207.5|15220.5|15218.5|15209.5|15207.5|1295
1618414500000|2021-04-14 15:35:00|15210.5|15208.5|15200|15198|15212.5|15210.5|15199|15197|535
1618414800000|2021-04-14 15:40:00|15199.5|15197.5|15206.5|15204.5|15206.5|15204.5|15198.5|15196.5|191
1618415100000|2021-04-14 15:45:00|15207.5|15205.5|15206.5|15204.5|15210.5|15208.5|15205.5|15203.5|157
1618415400000|2021-04-14 15:50:00|15207.5|15205.5|15206.5|15204.5|15210.5|15208.5|15206.5|15204.5|120
1618415700000|2021-04-14 15:55:00|15207|15205|15209.5|15207.5|15209.5|15207.5|15207|15205|87
1618416000000|2021-04-14 16:00:00|15210|15208|15202.5|15200.5|15211.5|15209.5|15202.5|15200.5|212
1618416300000|2021-04-14 16:05:00|15203|15201|15204.5|15202.5|15206.5|15204.5|15201.5|15199.5|89
1618416600000|2021-04-14 16:10:00|15204|15202|15203.5|15201.5|15205.5|15203.5|15201.5|15199.5|47
1618416900000|2021-04-14 16:15:00|15204|15202|15208.5|15206.5|15208.5|15206.5|15203|15201|58
1618417200000|2021-04-14 16:20:00|15208|15206|15205.5|15203.5|15208.5|15206.5|15204.5|15202.5|31
1618417500000|2021-04-14 16:25:00|15205|15203|15205|15203|15211.5|15209.5|15202.5|15200.5|86
1618417800000|2021-04-14 16:30:00|15204.5|15202.5|15206.5|15204.5|15210|15208|15204.5|15202.5|79
1618418100000|2021-04-14 16:35:00|15207|15205|15208.5|15206.5|15213.5|15211.5|15205.5|15203.5|101
1618418400000|2021-04-14 16:40:00|15209|15207|15214.5|15212.5|15216|15214|15209|15207|53
1618418700000|2021-04-14 16:45:00|15215|15213|15219|15217|15219.5|15217.5|15214.5|15212.5|70
1618419000000|2021-04-14 16:50:00|15219.5|15217.5|15221.5|15219.5|15222.5|15220.5|15218|15216|61
1618419300000|2021-04-14 16:55:00|15221|15219|15222.5|15220.5|15225.5|15223.5|15220.5|15218.5|72
1618419600000|2021-04-14 17:00:00|15221.5|15219.5|15212|15210|15222.5|15220.5|15211.5|15209.5|132
1618419900000|2021-04-14 17:05:00|15212.5|15210.5|15213.5|15211.5|15216.5|15214.5|15212|15210|34
1618420200000|2021-04-14 17:10:00|15213|15211|15214.5|15212.5|15215.5|15213.5|15212.5|15210.5|24
1618420500000|2021-04-14 17:15:00|15214|15212|15218.5|15216.5|15220|15218|15214|15212|44
1618420800000|2021-04-14 17:20:00|15219|15217|15222.5|15220.5|15225|15223|15217|15215|41
1618421100000|2021-04-14 17:25:00|15222|15220|15220.5|15218.5|15222.5|15220.5|15219|15217|27
1618421400000|2021-04-14 17:30:00|15220|15218|15215|15213|15220.5|15218.5|15214.5|15212.5|88
1618421700000|2021-04-14 17:35:00|15214.5|15212.5|15214|15212|15215|15213|15211.5|15209.5|76
1618422000000|2021-04-14 17:40:00|15213.5|15211.5|15212.5|15210.5|15213.5|15211.5|15211|15209|20
1618422300000|2021-04-14 17:45:00|15212|15210|15214.5|15212.5|15217|15215|15211.5|15209.5|27
1618422600000|2021-04-14 17:50:00|15214|15212|15213.5|15211.5|15216|15214|15212|15210|35
1618422900000|2021-04-14 17:55:00|15214.5|15212.5|15198|15196|15215.5|15213.5|15196.5|15194.5|261
1618423200000|2021-04-14 18:00:00|15198.5|15196.5|15197|15195|15200.5|15198.5|15188.5|15186.5|327
1618423500000|2021-04-14 18:05:00|15196.5|15194.5|15179.5|15177.5|15196.5|15194.5|15177.5|15175.5|248
1618423800000|2021-04-14 18:10:00|15179|15177|15185|15183|15187|15185|15176.5|15174.5|179
1618424100000|2021-04-14 18:15:00|15185.5|15183.5|15185|15183|15187.5|15185.5|15178.5|15176.5|173
1618424400000|2021-04-14 18:20:00|15185.5|15183.5|15192|15190|15192.5|15190.5|15183|15181|85
1618424700000|2021-04-14 18:25:00|15192.5|15190.5|15198|15196|15199|15197|15191.5|15189.5|119
1618425000000|2021-04-14 18:30:00|15198.5|15196.5|15191|15189|15200.5|15198.5|15190.5|15188.5|80
1618425300000|2021-04-14 18:35:00|15191.5|15189.5|15194|15192|15195.5|15193.5|15190.5|15188.5|42
1618425600000|2021-04-14 18:40:00|15194.5|15192.5|15196|15194|15199.5|15197.5|15193.5|15191.5|28
1618425900000|2021-04-14 18:45:00|15195.5|15193.5|15187|15185|15196.5|15194.5|15186.5|15184.5|49
1618426200000|2021-04-14 18:50:00|15187.5|15185.5|15178.5|15176.5|15187.5|15185.5|15177|15175|119
1618426500000|2021-04-14 18:55:00|15178|15176|15178.5|15176.5|15185|15183|15173.5|15171.5|208
1618426800000|2021-04-14 19:00:00|15178|15176|15177|15175|15178.5|15176.5|15168.5|15166.5|184
1618427100000|2021-04-14 19:05:00|15176.5|15174.5|15171.5|15169.5|15179.5|15177.5|15168.5|15166.5|115
1618427400000|2021-04-14 19:10:00|15171|15169|15180.5|15178.5|15181|15179|15169|15167|80
1618427700000|2021-04-14 19:15:00|15180|15178|15187.5|15185.5|15189.5|15187.5|15179|15177|119
1618428000000|2021-04-14 19:20:00|15187|15185|15190|15188|15190.5|15188.5|15181.5|15179.5|132
1618428300000|2021-04-14 19:25:00|15190.5|15188.5|15193|15191|15193.5|15191.5|15189|15187|22
1618428600000|2021-04-14 19:30:00|15193.5|15191.5|15191.5|15189.5|15196|15194|15190|15188|108
1618428900000|2021-04-14 19:35:00|15192|15190|15183|15181|15193|15191|15183|15181|123
1618429200000|2021-04-14 19:40:00|15183.5|15181.5|15186|15184|15186|15184|15178.5|15176.5|81
1618429500000|2021-04-14 19:45:00|15186.5|15184.5|15182.5|15180.5|15188|15186|15181|15179|71
1618429800000|2021-04-14 19:50:00|15183|15181|15182|15180|15189.5|15187.5|15180|15178|171
1618430100000|2021-04-14 19:55:00|15181|15179|15179|15177|15187|15185|15174|15172|211
1618430400000|2021-04-14 20:00:00|15180.8|15175.8|15186.3|15181.3|15191.7|15186.7|15180|15175|7
1618430700000|2021-04-14 20:05:00|15187.2|15182.2|15190.1|15185.1|15192.9|15187.9|15187.1|15182.1|0
1618431000000|2021-04-14 20:10:00|15190.9|15185.9|15188.3|15183.3|15191.4|15186.4|15186.9|15181.9|0
1618431300000|2021-04-14 20:15:00|15189.1|15184.1|15188.3|15183.3|15189.1|15184.1|15186.7|15181.7|0
1618431600000|2021-04-14 20:20:00|15188.4|15183.4|15187.1|15182.1|15189.3|15184.3|15186.3|15181.3|0
1618431900000|2021-04-14 20:25:00|15187.2|15182.2|15188.6|15183.6|15188.6|15183.6|15186.9|15181.9|0
1618432200000|2021-04-14 20:30:00|15188.2|15183.2|15192.2|15187.2|15194|15189|15186.5|15181.5|0
1618432500000|2021-04-14 20:35:00|15193.1|15188.1|15194.7|15189.7|15194.7|15189.7|15192.1|15187.1|0
1618432800000|2021-04-14 20:40:00|15193.8|15188.8|15190.7|15185.7|15193.8|15188.8|15189|15184|0
1618433100000|2021-04-14 20:45:00|15191.5|15186.5|15190.7|15185.7|15191.5|15186.5|15189|15184|0
1618433400000|2021-04-14 20:50:00|15191.5|15186.5|15189.9|15184.9|15191.5|15186.5|15189|15184|0
1618433700000|2021-04-14 20:55:00|15189.1|15184.1|15191.1|15186.1|15192.9|15187.9|15189|15184|0
1618434000000|2021-04-14 21:00:00|15190.9|15185.9|15191.1|15186.1|15191.2|15186.2|15190.7|15185.7|0
1618434300000|2021-04-14 21:05:00|15191|15186|15191.6|15186.6|15192.6|15187.6|15191|15186|0
1618434600000|2021-04-14 21:10:00|15191.8|15186.8|15192.3|15187.3|15192.7|15187.7|15191.7|15186.7|0
1618434900000|2021-04-14 21:15:00|15192.7|15187.7|15191.2|15186.2|15192.7|15187.7|15191.2|15186.2|0
1618435200000|2021-04-14 21:20:00|15191.6|15186.6|15190.9|15185.9|15191.6|15186.6|15190.9|15185.9|0
1618435500000|2021-04-14 21:25:00|15192.2|15187.2|15192|15187|15192.6|15187.6|15192|15187|0
1618435800000|2021-04-14 21:30:00|15191.7|15186.7|15191.4|15186.4|15191.9|15186.9|15191.4|15186.4|0
1618436100000|2021-04-14 21:35:00|15191.3|15186.3|15191.4|15186.4|15191.4|15186.4|15191.2|15186.2|0
1618436400000|2021-04-14 21:40:00|15190.6|15185.6|15191.6|15186.6|15191.6|15186.6|15190.6|15185.6|0
1618436700000|2021-04-14 21:45:00|15191.7|15186.7|15194.1|15189.1|15194.1|15189.1|15191.7|15186.7|0
1618437000000|2021-04-14 21:50:00|15194.2|15189.2|15193.3|15188.3|15194.2|15189.2|15192.9|15187.9|0
1618437300000|2021-04-14 21:55:00|15193.1|15188.1|15195.2|15190.2|15196|15191|15193.1|15188.1|0
1618437600000|2021-04-14 22:00:00|15195.1|15190.1|15197.3|15192.3|15199.2|15194.2|15190.5|15185.5|0
1618437900000|2021-04-14 22:05:00|15198.1|15193.1|15199.6|15194.6|15202.1|15197.1|15197.3|15192.3|0
1618438200000|2021-04-14 22:10:00|15199.7|15194.7|15202.1|15197.1|15203.1|15198.1|15199.7|15194.7|0
1618438500000|2021-04-14 22:15:00|15203|15198|15202.1|15197.1|15203|15198|15201.3|15196.3|0
1618438800000|2021-04-14 22:20:00|15202.5|15197.5|15202.2|15197.2|15203|15198|15200.5|15195.5|0
1618439100000|2021-04-14 22:25:00|15202.1|15197.1|15202.9|15197.9|15203|15198|15202.1|15197.1|0
1618439400000|2021-04-14 22:30:00|15203.8|15198.8|15204|15199|15204|15199|15202.9|15197.9|0
1618439700000|2021-04-14 22:35:00|15203.1|15198.1|15202.3|15197.3|15204|15199|15202.3|15197.3|0
1618440000000|2021-04-14 22:40:00|15202.7|15197.7|15199.9|15194.9|15203.1|15198.1|15197.6|15192.6|0
1618440300000|2021-04-14 22:45:00|15200|15195|15198.4|15193.4|15200|15195|15198.3|15193.3|0
1618440600000|2021-04-14 22:50:00|15197.6|15192.6|15195.9|15190.9|15198.4|15193.4|15192.6|15187.6|0
1618440900000|2021-04-14 22:55:00|15195.1|15190.1|15198.2|15193.2|15198.2|15193.2|15195.1|15190.1|0
1618441200000|2021-04-14 23:00:00|15199.1|15194.1|15199|15194|15199.9|15194.9|15196.6|15191.6|0
1618441500000|2021-04-14 23:05:00|15198.2|15193.2|15198.2|15193.2|15199.9|15194.9|15198.2|15193.2|0
1618441800000|2021-04-14 23:10:00|15198.6|15193.6|15198.2|15193.2|15199.1|15194.1|15197.4|15192.4|0
1618442100000|2021-04-14 23:15:00|15197.8|15192.8|15197.4|15192.4|15198.2|15193.2|15197.4|15192.4|0
1618442400000|2021-04-14 23:20:00|15196.8|15191.8|15195.1|15190.1|15196.8|15191.8|15195.1|15190.1|0
1618442700000|2021-04-14 23:25:00|15194.3|15189.3|15196.7|15191.7|15197.6|15192.6|15194.3|15189.3|0
1618443000000|2021-04-14 23:30:00|15196.3|15191.3|15193.6|15188.6|15196.7|15191.7|15193.6|15188.6|0
1618443300000|2021-04-14 23:35:00|15194.4|15189.4|15190|15185|15194.4|15189.4|15189.2|15184.2|0
1618443600000|2021-04-14 23:40:00|15190.2|15185.2|15192|15187|15192.8|15187.8|15190.2|15185.2|0
1618443900000|2021-04-14 23:45:00|15191.2|15186.2|15188.7|15183.7|15192|15187|15187.8|15182.8|0
1618444200000|2021-04-14 23:50:00|15188.8|15183.8|15191.6|15186.6|15192.4|15187.4|15187.9|15182.9|0
1618444500000|2021-04-14 23:55:00|15190.8|15185.8|15193.3|15188.3|15193.3|15188.3|15190.8|15185.8|0
1618444800000|2021-04-15 00:00:00|15194.1|15189.1|15196.6|15191.6|15201.5|15196.5|15192.4|15187.4|0
1618445100000|2021-04-15 00:05:00|15197.4|15192.4|15201.6|15196.6|15201.6|15196.6|15195.8|15190.8|0
1618445400000|2021-04-15 00:10:00|15202.4|15197.4|15199.9|15194.9|15202.4|15197.4|15198.2|15193.2|0
1618445700000|2021-04-15 00:15:00|15200.7|15195.7|15197|15193|15216|15212|15195.5|15191.5|39
1618446000000|2021-04-15 00:20:00|15196.5|15192.5|15188.5|15184.5|15197.5|15193.5|15188.5|15184.5|39
1618446300000|2021-04-15 00:25:00|15188|15184|15187.5|15183.5|15190|15186|15185|15181|33
1618446600000|2021-04-15 00:30:00|15188|15184|15187|15183|15189.5|15185.5|15184.5|15180.5|22
1618446900000|2021-04-15 00:35:00|15187.5|15183.5|15191.5|15187.5|15191.5|15187.5|15185.5|15181.5|10
1618447200000|2021-04-15 00:40:00|15191|15187|15194|15190|15194|15190|15187.5|15183.5|17
1618447500000|2021-04-15 00:45:00|15195|15191|15201.5|15197.5|15202|15198|15190.5|15186.5|27
1618447800000|2021-04-15 00:50:00|15202|15198|15199|15195|15207.5|15203.5|15195.5|15191.5|7
1618448100000|2021-04-15 00:55:00|15198.5|15194.5|15202.5|15198.5|15203|15199|15198|15194|7
1618448400000|2021-04-15 01:00:00|15203|15199|15203|15199|15205.5|15201.5|15200.5|15196.5|19
1618448700000|2021-04-15 01:05:00|15203.5|15199.5|15198.5|15194.5|15204|15200|15197|15193|6
1618449000000|2021-04-15 01:10:00|15198|15194|15206|15202|15206.5|15202.5|15198|15194|7
1618449300000|2021-04-15 01:15:00|15205.5|15201.5|15205.5|15201.5|15214.5|15210.5|15204|15200|29
1618449600000|2021-04-15 01:20:00|15206|15202|15200.5|15196.5|15206|15202|15200.5|15196.5|5
1618449900000|2021-04-15 01:25:00|15201|15197|15201|15197|15204|15200|15201|15197|1
1618450200000|2021-04-15 01:30:00|15201.5|15197.5|15205.5|15201.5|15205.5|15201.5|15200|15196|12
1618450500000|2021-04-15 01:35:00|15206|15202|15201|15197|15214|15210|15200.5|15196.5|41
1618450800000|2021-04-15 01:40:00|15200|15196|15191|15187|15200|15196|15191|15187|24
1618451100000|2021-04-15 01:45:00|15189.5|15185.5|15202.5|15198.5|15204|15200|15189.5|15185.5|17
1618451400000|2021-04-15 01:50:00|15202|15198|15200.5|15196.5|15203|15199|15199.5|15195.5|10
1618451700000|2021-04-15 01:55:00|15200|15196|15207|15203|15207.5|15203.5|15200|15196|9
1618452000000|2021-04-15 02:00:00|15206.5|15202.5|15206.5|15202.5|15210|15206|15202|15198|42
1618452300000|2021-04-15 02:05:00|15206|15202|15201.5|15197.5|15207|15203|15197.5|15193.5|44
1618452600000|2021-04-15 02:10:00|15201|15197|15201|15197|15202.5|15198.5|15197.5|15193.5|10
1618452900000|2021-04-15 02:15:00|15200.5|15196.5|15197.5|15193.5|15203.5|15199.5|15194.5|15190.5|17
1618453200000|2021-04-15 02:20:00|15197|15193|15201.5|15197.5|15202|15198|15195.5|15191.5|13
1618453500000|2021-04-15 02:25:00|15201|15197|15200|15196|15202.5|15198.5|15197.5|15193.5|2
1618453800000|2021-04-15 02:30:00|15199.5|15195.5|15200.5|15196.5|15202|15198|15196|15192|9
1618454100000|2021-04-15 02:35:00|15201|15197|15202.5|15198.5|15205.5|15201.5|15200.5|15196.5|4
1618454400000|2021-04-15 02:40:00|15202|15198|15201|15197|15203|15199|15198.5|15194.5|16
1618454700000|2021-04-15 02:45:00|15200.5|15196.5|15202.5|15198.5|15203.5|15199.5|15200|15196|2
1618455000000|2021-04-15 02:50:00|15202|15198|15203|15199|15203.5|15199.5|15202|15198|1
1618455300000|2021-04-15 02:55:00|15202.5|15198.5|15193.5|15189.5|15205.5|15201.5|15191.5|15187.5|14
1618455600000|2021-04-15 03:00:00|15194|15190|15196|15192|15198|15194|15192|15188|4
1618455900000|2021-04-15 03:05:00|15196.5|15192.5|15199.5|15195.5|15199.5|15195.5|15196.5|15192.5|12
1618456200000|2021-04-15 03:10:00|15198.5|15194.5|15198.5|15194.5|15200|15196|15197.5|15193.5|2
1618456500000|2021-04-15 03:15:00|15198|15194|15200|15196|15200|15196|15193.5|15189.5|11
1618456800000|2021-04-15 03:20:00|15200.5|15196.5|15203|15199|15204.5|15200.5|15200.5|15196.5|2
1618457100000|2021-04-15 03:25:00|15202.5|15198.5|15203|15199|15203|15199|15201.5|15197.5|8
1618457400000|2021-04-15 03:30:00|15202.5|15198.5|15201|15197|15203|15199|15201|15197|8
1618457700000|2021-04-15 03:35:00|15201.5|15197.5|15200|15196|15201.5|15197.5|15197|15193|5
1618458000000|2021-04-15 03:40:00|15199|15195|15198.5|15194.5|15202.5|15198.5|15197|15193|20
1618458300000|2021-04-15 03:45:00|15198|15194|15201|15197|15202|15198|15197.5|15193.5|11
1618458600000|2021-04-15 03:50:00|15202|15198|15203|15199|15203.5|15199.5|15200.5|15196.5|2
1618458900000|2021-04-15 03:55:00|15202.5|15198.5|15202|15198|15202.5|15198.5|15198.5|15194.5|29
1618459200000|2021-04-15 04:00:00|15203|15199|15205.5|15201.5|15205.5|15201.5|15201.5|15197.5|7
1618459500000|2021-04-15 04:05:00|15205|15201|15205|15201|15205.5|15201.5|15204.5|15200.5|3
1618459800000|2021-04-15 04:10:00|15204.5|15200.5|15205|15201|15206|15202|15204.5|15200.5|2
1618460100000|2021-04-15 04:15:00|15203|15199|15203|15199|15203.5|15199.5|15202.5|15198.5|4
1618460400000|2021-04-15 04:20:00|15202.5|15198.5|15202|15198|15205|15201|15202|15198|3
1618460700000|2021-04-15 04:25:00|15202.5|15198.5|15206|15202|15207.5|15203.5|15202.5|15198.5|10
1618461000000|2021-04-15 04:30:00|15206.5|15202.5|15207.5|15203.5|15207.5|15203.5|15206|15202|4
1618461300000|2021-04-15 04:35:00|15207|15203|15205|15201|15207|15203|15203|15199|14
1618461600000|2021-04-15 04:40:00|15205.5|15201.5|15204.5|15200.5|15208|15204|15204.5|15200.5|15
1618461900000|2021-04-15 04:45:00|15204|15200|15204.5|15200.5|15206|15202|15204|15200|2
1618462200000|2021-04-15 04:50:00|15205|15201|15204|15200|15205|15201|15203.5|15199.5|1
1618462500000|2021-04-15 04:55:00|15204.5|15200.5|15203.5|15199.5|15207|15203|15203.5|15199.5|12
1618462800000|2021-04-15 05:00:00|15204|15200|15203|15199|15206.5|15202.5|15203|15199|9
1618463100000|2021-04-15 05:05:00|15203.5|15199.5|15207.5|15203.5|15209.5|15205.5|15203|15199|30
1618463400000|2021-04-15 05:10:00|15208|15204|15208.5|15204.5|15211|15207|15208|15204|18
1618463700000|2021-04-15 05:15:00|15208|15204|15203.5|15199.5|15208.5|15204.5|15203.5|15199.5|10
1618464000000|2021-04-15 05:20:00|15203|15199|15201|15197|15203.5|15199.5|15200.5|15196.5|9
1618464300000|2021-04-15 05:25:00|15200.5|15196.5|15201.5|15197.5|15202.5|15198.5|15200|15196|7
1618464600000|2021-04-15 05:30:00|15201|15197|15201|15197|15203.5|15199.5|15200.5|15196.5|4
1618464900000|2021-04-15 05:35:00|15201.5|15197.5|15203.5|15199.5|15205.5|15201.5|15200.5|15196.5|5
1618465200000|2021-04-15 05:40:00|15204|15200|15199.5|15195.5|15206.5|15202.5|15199.5|15195.5|16
1618465500000|2021-04-15 05:45:00|15200|15196|15203|15199|15205|15201|15199|15195|27
1618465800000|2021-04-15 05:50:00|15203.5|15199.5|15209.5|15205.5|15212.5|15208.5|15203.5|15199.5|67
1618466100000|2021-04-15 05:55:00|15209|15205|15206|15202|15209|15205|15204.5|15200.5|20
1618466400000|2021-04-15 06:00:00|15205|15203|15209.5|15207.5|15219.5|15217.5|15204.5|15202.5|202
1618466700000|2021-04-15 06:05:00|15210|15208|15211|15209|15214|15212|15207|15205|192
1618467000000|2021-04-15 06:10:00|15210.5|15208.5|15214|15212|15215.5|15213.5|15210.5|15208.5|61
1618467300000|2021-04-15 06:15:00|15214.5|15212.5|15223.5|15221.5|15224.5|15222.5|15214.5|15212.5|135
1618467600000|2021-04-15 06:20:00|15222.5|15220.5|15223.5|15221.5|15229|15227|15222.5|15220.5|134
1618467900000|2021-04-15 06:25:00|15224|15222|15221.5|15219.5|15225.5|15223.5|15221.5|15219.5|119
1618468200000|2021-04-15 06:30:00|15221|15219|15222|15220|15222.5|15220.5|15219.5|15217.5|95
1618468500000|2021-04-15 06:35:00|15221.5|15219.5|15225.5|15223.5|15225.5|15223.5|15219.5|15217.5|76
1618468800000|2021-04-15 06:40:00|15226|15224|15226|15224|15227.5|15225.5|15221.5|15219.5|129
1618469100000|2021-04-15 06:45:00|15226.5|15224.5|15224|15222|15229.5|15227.5|15223.5|15221.5|96
1618469400000|2021-04-15 06:50:00|15223.5|15221.5|15225.5|15223.5|15228.5|15226.5|15222.5|15220.5|124
1618469700000|2021-04-15 06:55:00|15225|15223|15231|15229|15231.5|15229.5|15223.5|15221.5|127
1618470000000|2021-04-15 07:00:00|15230.6|15229.4|15235.6|15234.4|15250.1|15248.9|15228.6|15227.4|1374
1618470300000|2021-04-15 07:05:00|15236.1|15234.9|15238.1|15236.9|15244.6|15243.4|15232.1|15230.9|730
1618470600000|2021-04-15 07:10:00|15237.1|15235.9|15230.6|15229.4|15241.1|15239.9|15226.1|15224.9|654
1618470900000|2021-04-15 07:15:00|15231.1|15229.9|15230.6|15229.4|15241.1|15239.9|15230.1|15228.9|434
1618471200000|2021-04-15 07:20:00|15230.1|15228.9|15235.1|15233.9|15236.1|15234.9|15228.6|15227.4|534
1618471500000|2021-04-15 07:25:00|15234.6|15233.4|15242.1|15240.9|15247.1|15245.9|15234.6|15233.4|716
1618471800000|2021-04-15 07:30:00|15243.1|15241.9|15245.6|15244.4|15255.6|15254.4|15242.6|15241.4|953
1618472100000|2021-04-15 07:35:00|15246.1|15244.9|15258.1|15256.9|15263.1|15261.9|15246.1|15244.9|803
1618472400000|2021-04-15 07:40:00|15259.1|15257.9|15262.6|15261.4|15267.1|15265.9|15258.1|15256.9|606
1618472700000|2021-04-15 07:45:00|15262.1|15260.9|15261.6|15260.4|15268.1|15266.9|15259.1|15257.9|405
1618473000000|2021-04-15 07:50:00|15262.1|15260.9|15256.1|15254.9|15263.1|15261.9|15254.1|15252.9|351
1618473300000|2021-04-15 07:55:00|15256.6|15255.4|15256.1|15254.9|15261.1|15259.9|15255.6|15254.4|336
1618473600000|2021-04-15 08:00:00|15256.6|15255.4|15264.6|15263.4|15270.6|15269.4|15256.6|15255.4|586
1618473900000|2021-04-15 08:05:00|15264.1|15262.9|15265.1|15263.9|15265.1|15263.9|15259.1|15257.9|293
1618474200000|2021-04-15 08:10:00|15266.1|15264.9|15263.6|15262.4|15267.1|15265.9|15261.6|15260.4|206
1618474500000|2021-04-15 08:15:00|15263.1|15261.9|15269.1|15267.9|15269.1|15267.9|15262.1|15260.9|277
1618474800000|2021-04-15 08:20:00|15268.6|15267.4|15264.6|15263.4|15270.6|15269.4|15261.1|15259.9|284
1618475100000|2021-04-15 08:25:00|15265.1|15263.9|15258.1|15256.9|15265.1|15263.9|15254.6|15253.4|363
1618475400000|2021-04-15 08:30:00|15258.6|15257.4|15273.1|15271.9|15275.1|15273.9|15258.1|15256.9|355
1618475700000|2021-04-15 08:35:00|15273.6|15272.4|15269.1|15267.9|15274.6|15273.4|15266.6|15265.4|285
1618476000000|2021-04-15 08:40:00|15269.6|15268.4|15266.6|15265.4|15270.1|15268.9|15265.6|15264.4|204
1618476300000|2021-04-15 08:45:00|15266.1|15264.9|15263.1|15261.9|15266.6|15265.4|15260.1|15258.9|223
1618476600000|2021-04-15 08:50:00|15263.6|15262.4|15258.6|15257.4|15265.1|15263.9|15258.1|15256.9|170
1618476900000|2021-04-15 08:55:00|15259.1|15257.9|15260.1|15258.9|15262.6|15261.4|15255.6|15254.4|188
1618477200000|2021-04-15 09:00:00|15260.6|15259.4|15255.6|15254.4|15261.1|15259.9|15255.1|15253.9|155
1618477500000|2021-04-15 09:05:00|15255.1|15253.9|15252.1|15250.9|15258.1|15256.9|15250.1|15248.9|215
1618477800000|2021-04-15 09:10:00|15251.6|15250.4|15252.1|15250.9|15253.1|15251.9|15248.1|15246.9|196
1618478100000|2021-04-15 09:15:00|15253.1|15251.9|15248.1|15246.9|15254.1|15252.9|15248.1|15246.9|226
1618478400000|2021-04-15 09:20:00|15247.6|15246.4|15248.1|15246.9|15250.6|15249.4|15245.6|15244.4|180
1618478700000|2021-04-15 09:25:00|15247.6|15246.4|15246.1|15244.9|15249.1|15247.9|15244.1|15242.9|427
1618479000000|2021-04-15 09:30:00|15245.6|15244.4|15248.6|15247.4|15248.6|15247.4|15245.1|15243.9|90
1618479300000|2021-04-15 09:35:00|15249.1|15247.9|15244.1|15242.9|15250.1|15248.9|15244.1|15242.9|190
1618479600000|2021-04-15 09:40:00|15244.6|15243.4|15240.6|15239.4|15245.1|15243.9|15240.1|15238.9|309
1618479900000|2021-04-15 09:45:00|15240.1|15238.9|15238.6|15237.4|15243.1|15241.9|15237.1|15235.9|384
1618480200000|2021-04-15 09:50:00|15238.1|15236.9|15241.1|15239.9|15241.1|15239.9|15236.1|15234.9|161
1618480500000|2021-04-15 09:55:00|15241.6|15240.4|15244.6|15243.4|15248.1|15246.9|15241.6|15240.4|232
1618480800000|2021-04-15 10:00:00|15244.1|15242.9|15242.6|15241.4|15245.1|15243.9|15240.1|15238.9|182
1618481100000|2021-04-15 10:05:00|15243.1|15241.9|15245.1|15243.9|15247.1|15245.9|15241.6|15240.4|147
1618481400000|2021-04-15 10:10:00|15245.6|15244.4|15247.6|15246.4|15250.1|15248.9|15245.1|15243.9|108
1618481700000|2021-04-15 10:15:00|15247.1|15245.9|15247.6|15246.4|15249.6|15248.4|15246.1|15244.9|171
1618482000000|2021-04-15 10:20:00|15248.1|15246.9|15251.6|15250.4|15252.1|15250.9|15246.6|15245.4|106
1618482300000|2021-04-15 10:25:00|15252.1|15250.9|15252.6|15251.4|15254.1|15252.9|15249.1|15247.9|163
1618482600000|2021-04-15 10:30:00|15253.1|15251.9|15254.1|15252.9|15258.1|15256.9|15252.1|15250.9|180
1618482900000|2021-04-15 10:35:00|15254.6|15253.4|15247.6|15246.4|15255.6|15254.4|15246.1|15244.9|290
1618483200000|2021-04-15 10:40:00|15247.1|15245.9|15247.6|15246.4|15250.1|15248.9|15245.1|15243.9|127
1618483500000|2021-04-15 10:45:00|15247.1|15245.9|15250.6|15249.4|15251.1|15249.9|15246.1|15244.9|107
1618483800000|2021-04-15 10:50:00|15251.1|15249.9|15256.1|15254.9|15257.6|15256.4|15250.6|15249.4|82
1618484100000|2021-04-15 10:55:00|15255.6|15254.4|15260.6|15259.4|15260.6|15259.4|15255.1|15253.9|120
1618484400000|2021-04-15 11:00:00|15260.1|15258.9|15260.6|15259.4|15263.6|15262.4|15259.1|15257.9|243
1618484700000|2021-04-15 11:05:00|15261.1|15259.9|15253.1|15251.9|15261.1|15259.9|15253.1|15251.9|177
1618485000000|2021-04-15 11:10:00|15252.6|15251.4|15249.6|15248.4|15254.1|15252.9|15249.1|15247.9|189
1618485300000|2021-04-15 11:15:00|15249.1|15247.9|15249.6|15248.4|15250.6|15249.4|15245.1|15243.9|326
1618485600000|2021-04-15 11:20:00|15249.1|15247.9|15240.1|15238.9|15250.1|15248.9|15239.1|15237.9|327
1618485900000|2021-04-15 11:25:00|15239.6|15238.4|15237.1|15235.9|15240.1|15238.9|15233.1|15231.9|331
1618486200000|2021-04-15 11:30:00|15237.6|15236.4|15232.6|15231.4|15237.6|15236.4|15232.6|15231.4|242
1618486500000|2021-04-15 11:35:00|15232.1|15230.9|15232.6|15231.4|15235.6|15234.4|15231.6|15230.4|187
1618486800000|2021-04-15 11:40:00|15233.1|15231.9|15243.6|15242.4|15244.1|15242.9|15232.1|15230.9|276
1618487100000|2021-04-15 11:45:00|15243.1|15241.9|15244.4|15243.2|15245.1|15243.9|15238.9|15237.7|132
1618487400000|2021-04-15 11:50:00|15244.9|15243.7|15245.9|15244.7|15246.4|15245.2|15241.9|15240.7|119
1618487700000|2021-04-15 11:55:00|15246.9|15245.7|15242.4|15241.2|15247.4|15246.2|15240.9|15239.7|91
1618488000000|2021-04-15 12:00:00|15241.9|15240.7|15234.9|15233.7|15242.9|15241.7|15234.9|15233.7|165
1618488300000|2021-04-15 12:05:00|15235.4|15234.2|15237.4|15236.2|15238.9|15237.7|15234.4|15233.2|105
1618488600000|2021-04-15 12:10:00|15237.9|15236.7|15232.9|15231.7|15239.9|15238.7|15232.9|15231.7|203
1618488900000|2021-04-15 12:15:00|15233.4|15232.2|15240.9|15239.7|15241.4|15240.2|15232.9|15231.7|179
1618489200000|2021-04-15 12:20:00|15241.9|15240.7|15239.9|15238.7|15245.4|15244.2|15238.9|15237.7|186
1618489500000|2021-04-15 12:25:00|15240.4|15239.2|15248.9|15247.7|15248.9|15247.7|15239.9|15238.7|147
1618489800000|2021-04-15 12:30:00|15248.4|15247.2|15247.9|15246.7|15256.9|15255.7|15245.9|15244.7|491
1618490100000|2021-04-15 12:35:00|15248.4|15247.2|15242.9|15241.7|15248.4|15247.2|15237.9|15236.7|349
1618490400000|2021-04-15 12:40:00|15243.9|15242.7|15250.9|15249.7|15250.9|15249.7|15242.9|15241.7|234
1618490700000|2021-04-15 12:45:00|15250.4|15249.2|15246.9|15245.7|15254.9|15253.7|15246.9|15245.7|231
1618491000000|2021-04-15 12:50:00|15246.4|15245.2|15245.9|15244.7|15248.4|15247.2|15243.9|15242.7|216
1618491300000|2021-04-15 12:55:00|15246.4|15245.2|15251.9|15250.7|15252.4|15251.2|15244.9|15243.7|169
1618491600000|2021-04-15 13:00:00|15251.4|15250.2|15251.9|15250.7|15253.9|15252.7|15247.9|15246.7|264
1618491900000|2021-04-15 13:05:00|15251.4|15250.2|15251.9|15250.7|15254.9|15253.7|15248.9|15247.7|281
1618492200000|2021-04-15 13:10:00|15252.4|15251.2|15257.4|15256.2|15260.9|15259.7|15251.9|15250.7|201
1618492500000|2021-04-15 13:15:00|15256.9|15255.7|15257.9|15256.7|15259.9|15258.7|15256.4|15255.2|181
1618492800000|2021-04-15 13:20:00|15257.4|15256.2|15252.4|15251.2|15258.4|15257.2|15249.4|15248.2|230
1618493100000|2021-04-15 13:25:00|15252.9|15251.7|15252.9|15251.7|15254.4|15253.2|15249.9|15248.7|148
1618493400000|2021-04-15 13:30:00|15253.4|15252.2|15250.9|15249.7|15253.9|15252.7|15247.4|15246.2|660
1618493700000|2021-04-15 13:35:00|15250.4|15249.2|15250.9|15249.7|15253.9|15252.7|15247.9|15246.7|371
1618494000000|2021-04-15 13:40:00|15251.4|15250.2|15245.9|15244.7|15253.9|15252.7|15243.9|15242.7|419
1618494300000|2021-04-15 13:45:00|15245.4|15244.2|15242.9|15241.7|15247.4|15246.2|15241.4|15240.2|351
1618494600000|2021-04-15 13:50:00|15243.4|15242.2|15249.9|15248.7|15250.9|15249.7|15243.4|15242.2|340
1618494900000|2021-04-15 13:55:00|15250.4|15249.2|15247.4|15246.2|15252.9|15251.7|15243.9|15242.7|280
1618495200000|2021-04-15 14:00:00|15248.4|15247.2|15239.9|15238.7|15248.9|15247.7|15239.4|15238.2|342
1618495500000|2021-04-15 14:05:00|15240.4|15239.2|15248.9|15247.7|15249.9|15248.7|15237.9|15236.7|394
1618495800000|2021-04-15 14:10:00|15249.6|15248.4|15258.1|15256.9|15258.1|15256.9|15246.6|15245.4|388
1618496100000|2021-04-15 14:15:00|15257.6|15256.4|15254.6|15253.4|15259.6|15258.4|15252.6|15251.4|575
1618496400000|2021-04-15 14:20:00|15255.1|15253.9|15255.6|15254.4|15258.6|15257.4|15252.6|15251.4|338
1618496700000|2021-04-15 14:25:00|15256.1|15254.9|15261.6|15260.4|15262.1|15260.9|15255.6|15254.4|460
1618497000000|2021-04-15 14:30:00|15262.1|15260.9|15259.6|15258.4|15265.1|15263.9|15258.6|15257.4|733
1618497300000|2021-04-15 14:35:00|15259.1|15257.9|15260.6|15259.4|15263.6|15262.4|15256.6|15255.4|363
1618497600000|2021-04-15 14:40:00|15260.1|15258.9|15263.6|15262.4|15264.6|15263.4|15257.6|15256.4|344
1618497900000|2021-04-15 14:45:00|15264.1|15262.9|15260.6|15259.4|15266.1|15264.9|15259.6|15258.4|478
1618498200000|2021-04-15 14:50:00|15262.1|15260.9|15268.6|15267.4|15269.6|15268.4|15260.6|15259.4|441
1618498500000|2021-04-15 14:55:00|15269.1|15267.9|15266.6|15265.4|15270.6|15269.4|15263.6|15262.4|589
1618498800000|2021-04-15 15:00:00|15267.1|15265.9|15266.6|15265.4|15271.6|15270.4|15264.6|15263.4|667
1618499100000|2021-04-15 15:05:00|15265.6|15264.4|15269.1|15267.9|15270.6|15269.4|15264.6|15263.4|312
1618499400000|2021-04-15 15:10:00|15269.6|15268.4|15267.6|15266.4|15269.6|15268.4|15265.6|15264.4|242
1618499700000|2021-04-15 15:15:00|15266.6|15265.4|15264.6|15263.4|15267.6|15266.4|15262.6|15261.4|345
1618500000000|2021-04-15 15:20:00|15264.1|15262.9|15263.1|15261.9|15265.6|15264.4|15262.6|15261.4|305
1618500300000|2021-04-15 15:25:00|15262.6|15261.4|15261.1|15259.9|15263.6|15262.4|15253.6|15252.4|991
1618500600000|2021-04-15 15:30:00|15261|15259|15256.5|15254.5|15262|15260|15252|15250|1197
1618500900000|2021-04-15 15:35:00|15257|15255|15261|15259|15262|15260|15255|15253|530
1618501200000|2021-04-15 15:40:00|15260.5|15258.5|15262|15260|15264|15262|15258.5|15256.5|212
1618501500000|2021-04-15 15:45:00|15261.5|15259.5|15261|15259|15265.5|15263.5|15260|15258|381
1618501800000|2021-04-15 15:50:00|15260.5|15258.5|15264|15262|15265|15263|15260|15258|224
1618502100000|2021-04-15 15:55:00|15263.5|15261.5|15265|15263|15265.5|15263.5|15261|15259|118
1618502400000|2021-04-15 16:00:00|15265.5|15263.5|15263|15261|15267|15265|15262|15260|485
1618502700000|2021-04-15 16:05:00|15263.5|15261.5|15269|15267|15271|15269|15263|15261|166
1618503000000|2021-04-15 16:10:00|15268.5|15266.5|15270.5|15268.5|15272|15270|15265.5|15263.5|98
1618503300000|2021-04-15 16:15:00|15271|15269|15272|15270|15274.5|15272.5|15270|15268|146
1618503600000|2021-04-15 16:20:00|15272.5|15270.5|15274|15272|15275|15273|15270|15268|82
1618503900000|2021-04-15 16:25:00|15274.5|15272.5|15273.5|15271.5|15274.5|15272.5|15272|15270|29
1618504200000|2021-04-15 16:30:00|15273|15271|15272|15270|15273.5|15271.5|15270|15268|144
1618504500000|2021-04-15 16:35:00|15272.5|15270.5|15271|15269|15275|15273|15270|15268|178
1618504800000|2021-04-15 16:40:00|15270|15268|15269.5|15267.5|15272.5|15270.5|15269.5|15267.5|64
1618505100000|2021-04-15 16:45:00|15269|15267|15267|15265|15270|15268|15266.5|15264.5|58
1618505400000|2021-04-15 16:50:00|15268|15266|15271|15269|15273.5|15271.5|15268|15266|64
1618505700000|2021-04-15 16:55:00|15270.5|15268.5|15271|15269|15274|15272|15270|15268|33
1618506000000|2021-04-15 17:00:00|15271.5|15269.5|15270|15268|15273|15271|15266|15264|69
1618506300000|2021-04-15 17:05:00|15269.5|15267.5|15261.5|15259.5|15270|15268|15260|15258|110
1618506600000|2021-04-15 17:10:00|15261|15259|15261.5|15259.5|15265.5|15263.5|15260.5|15258.5|56
1618506900000|2021-04-15 17:15:00|15262|15260|15266|15264|15268|15266|15261|15259|73
1618507200000|2021-04-15 17:20:00|15265.5|15263.5|15268|15266|15268|15266|15263.5|15261.5|40
1618507500000|2021-04-15 17:25:00|15267|15265|15265.5|15263.5|15269|15267|15265|15263|41
1618507800000|2021-04-15 17:30:00|15266|15264|15266.5|15264.5|15267.5|15265.5|15264|15262|45
1618508100000|2021-04-15 17:35:00|15267|15265|15269|15267|15269|15267|15266|15264|18
1618508400000|2021-04-15 17:40:00|15269.5|15267.5|15271|15269|15272|15270|15269|15267|93
1618508700000|2021-04-15 17:45:00|15271.5|15269.5|15267|15265|15272|15270|15266|15264|29
1618509000000|2021-04-15 17:50:00|15266.5|15264.5|15269|15267|15269|15267|15263.5|15261.5|73
1618509300000|2021-04-15 17:55:00|15269.5|15267.5|15268.5|15266.5|15272|15270|15267|15265|44
1618509600000|2021-04-15 18:00:00|15269|15267|15271.5|15269.5|15272|15270|15267|15265|46
1618509900000|2021-04-15 18:05:00|15271|15269|15266|15264|15273|15271|15265.5|15263.5|70
1618510200000|2021-04-15 18:10:00|15266.5|15264.5|15266.5|15264.5|15270|15268|15266|15264|28
1618510500000|2021-04-15 18:15:00|15267|15265|15269.5|15267.5|15272|15270|15266.5|15264.5|61
1618510800000|2021-04-15 18:20:00|15270|15268|15270.5|15268.5|15272|15270|15269.5|15267.5|34
1618511100000|2021-04-15 18:25:00|15271|15269|15272.5|15270.5|15274.5|15272.5|15269.5|15267.5|29
1618511400000|2021-04-15 18:30:00|15273|15271|15274.5|15272.5|15275|15273|15270.5|15268.5|55
1618511700000|2021-04-15 18:35:00|15274|15272|15273|15271|15275|15273|15272.5|15270.5|27
1618512000000|2021-04-15 18:40:00|15272.5|15270.5|15272|15270|15274|15272|15271|15269|35
1618512300000|2021-04-15 18:45:00|15271.5|15269.5|15270|15268|15273.5|15271.5|15269|15267|25
1618512600000|2021-04-15 18:50:00|15269.5|15267.5|15270|15268|15271.5|15269.5|15269|15267|21
1618512900000|2021-04-15 18:55:00|15269.5|15267.5|15268|15266|15270|15268|15266|15264|88
1618513200000|2021-04-15 19:00:00|15268.5|15266.5|15268.5|15266.5|15269|15267|15266|15264|41
1618513500000|2021-04-15 19:05:00|15268|15266|15266.5|15264.5|15269|15267|15265|15263|60
1618513800000|2021-04-15 19:10:00|15266|15264|15262|15260|15267|15265|15258.5|15256.5|70
1618514100000|2021-04-15 19:15:00|15261.5|15259.5|15264|15262|15265|15263|15261.5|15259.5|64
1618514400000|2021-04-15 19:20:00|15264.5|15262.5|15262|15260|15265|15263|15260|15258|68
1618514700000|2021-04-15 19:25:00|15262.5|15260.5|15261.5|15259.5|15264|15262|15260|15258|55
1618515000000|2021-04-15 19:30:00|15262|15260|15267|15265|15267|15265|15261|15259|47
1618515300000|2021-04-15 19:35:00|15266.5|15264.5|15269.5|15267.5|15271.5|15269.5|15266.5|15264.5|78
1618515600000|2021-04-15 19:40:00|15270|15268|15277|15275|15277|15275|15270|15268|109
1618515900000|2021-04-15 19:45:00|15276.5|15274.5|15284|15282|15286|15284|15273.5|15271.5|307
1618516200000|2021-04-15 19:50:00|15283.5|15281.5|15278|15276|15286.5|15284.5|15277|15275|275
1618516500000|2021-04-15 19:55:00|15277.5|15275.5|15287|15285|15287|15285|15272|15270|351
1618516800000|2021-04-15 20:00:00|15292.5|15287.5|15287|15282|15295|15290|15283.1|15278.1|10
1618517100000|2021-04-15 20:05:00|15285.3|15280.3|15286|15281|15286.2|15281.2|15285.3|15280.3|0
1618517400000|2021-04-15 20:10:00|15285.2|15280.2|15279.5|15274.5|15286.2|15281.2|15277.9|15272.9|0
1618517700000|2021-04-15 20:15:00|15279.6|15274.6|15282.4|15277.4|15283.5|15278.5|15279.6|15274.6|0
1618518000000|2021-04-15 20:20:00|15282.5|15277.5|15281.1|15276.1|15282.8|15277.8|15280.6|15275.6|0
1618518300000|2021-04-15 20:25:00|15281.2|15276.2|15280.8|15275.8|15281.4|15276.4|15279.6|15274.6|0
1618518600000|2021-04-15 20:30:00|15279.9|15274.9|15280.7|15275.7|15281.5|15276.5|15278.2|15273.2|0
1618518900000|2021-04-15 20:35:00|15280.6|15275.6|15285.7|15280.7|15285.7|15280.7|15280.6|15275.6|0
1618519200000|2021-04-15 20:40:00|15285.8|15280.8|15278.6|15273.6|15287|15282|15278.6|15273.6|0
1618519500000|2021-04-15 20:45:00|15278.5|15273.5|15284.1|15279.1|15284.1|15279.1|15277.7|15272.7|0
1618519800000|2021-04-15 20:50:00|15284.2|15279.2|15279.3|15274.3|15284.2|15279.2|15276.7|15271.7|0
1618520100000|2021-04-15 20:55:00|15278.5|15273.5|15283.2|15278.2|15284.4|15279.4|15278.5|15273.5|0
1618520400000|2021-04-15 21:00:00|15282.9|15277.9|15282.6|15277.6|15284.7|15279.7|15282.6|15277.6|0
1618520700000|2021-04-15 21:05:00|15282.7|15277.7|15285.5|15280.5|15286.7|15281.7|15282.6|15277.6|0
1618521000000|2021-04-15 21:10:00|15286|15281|15286.2|15281.2|15286.3|15281.3|15285.1|15280.1|0
1618521300000|2021-04-15 21:15:00|15285.8|15280.8|15285.4|15280.4|15285.9|15280.9|15285.4|15280.4|0
1618521600000|2021-04-15 21:20:00|15285.3|15280.3|15284.9|15279.9|15285.9|15280.9|15284.8|15279.8|0
1618521900000|2021-04-15 21:25:00|15285|15280|15284.8|15279.8|15285|15280|15284.5|15279.5|0
1618522200000|2021-04-15 21:30:00|15284|15279|15283.9|15278.9|15284.1|15279.1|15283.5|15278.5|0
1618522500000|2021-04-15 21:35:00|15283.8|15278.8|15285.5|15280.5|15285.5|15280.5|15283.7|15278.7|0
1618522800000|2021-04-15 21:40:00|15285.4|15280.4|15285|15280|15285.4|15280.4|15285|15280|0
1618523100000|2021-04-15 21:45:00|15285.2|15280.2|15285.6|15280.6|15285.6|15280.6|15284.8|15279.8|0
1618523400000|2021-04-15 21:50:00|15285.5|15280.5|15285.8|15280.8|15285.8|15280.8|15285.5|15280.5|0
1618523700000|2021-04-15 21:55:00|15285.6|15280.6|15284.8|15279.8|15286.1|15281.1|15284.8|15279.8|0
1618524000000|2021-04-15 22:00:00|15283.2|15278.2|15280.7|15275.7|15283.2|15278.2|15276.2|15271.2|0
1618524300000|2021-04-15 22:05:00|15281.6|15276.6|15282.4|15277.4|15283.2|15278.2|15279.9|15274.9|0
1618524600000|2021-04-15 22:10:00|15281.5|15276.5|15285.8|15280.8|15287.5|15282.5|15281.5|15276.5|0
1618524900000|2021-04-15 22:15:00|15286.2|15281.2|15286.5|15281.5|15287.4|15282.4|15285.7|15280.7|0
1618525200000|2021-04-15 22:20:00|15287.3|15282.3|15284.9|15279.9|15287.3|15282.3|15284|15279|0
1618525500000|2021-04-15 22:25:00|15284|15279|15285.7|15280.7|15285.7|15280.7|15284|15279|0
1618525800000|2021-04-15 22:30:00|15284.9|15279.9|15284|15279|15285.7|15280.7|15283.2|15278.2|0
1618526100000|2021-04-15 22:35:00|15283.2|15278.2|15283.2|15278.2|15284|15279|15282.4|15277.4|0
1618526400000|2021-04-15 22:40:00|15283.6|15278.6|15283.2|15278.2|15284|15279|15283.2|15278.2|0
1618526700000|2021-04-15 22:45:00|15284|15279|15283.9|15278.9|15284.8|15279.8|15282.2|15277.2|0
1618527000000|2021-04-15 22:50:00|15284.7|15279.7|15284.7|15279.7|15284.7|15279.7|15283.9|15278.9|0
1618527300000|2021-04-15 22:55:00|15285|15280|15283.3|15278.3|15285|15280|15283.3|15278.3|0
1618527600000|2021-04-15 23:00:00|15284.2|15279.2|15284.2|15279.2|15285|15280|15284.2|15279.2|0
1618527900000|2021-04-15 23:05:00|15283.4|15278.4|15284.2|15279.2|15284.6|15279.6|15283.4|15278.4|0
1618528200000|2021-04-15 23:10:00|15284.3|15279.3|15284.3|15279.3|15285.2|15280.2|15284.3|15279.3|0
1618528500000|2021-04-15 23:15:00|15284.7|15279.7|15285.1|15280.1|15285.9|15280.9|15284.3|15279.3|0
1618528800000|2021-04-15 23:20:00|15285.9|15280.9|15286.1|15281.1|15286.9|15281.9|15285.7|15280.7|0
1618529100000|2021-04-15 23:25:00|15285.9|15280.9|15285.9|15280.9|15285.9|15280.9|15284.7|15279.7|0
1618529400000|2021-04-15 23:30:00|15285.5|15280.5|15286.8|15281.8|15286.8|15281.8|15285.1|15280.1|0
1618529700000|2021-04-15 23:35:00|15287.6|15282.6|15285.1|15280.1|15287.6|15282.6|15285.1|15280.1|0
1618530000000|2021-04-15 23:40:00|15284.7|15279.7|15285.2|15280.2|15285.9|15280.9|15284.7|15279.7|0
1618530300000|2021-04-15 23:45:00|15285.1|15280.1|15287.9|15282.9|15287.9|15282.9|15284.3|15279.3|0
1618530600000|2021-04-15 23:50:00|15287|15282|15285.5|15280.5|15288.7|15283.7|15285.4|15280.4|0
1618530900000|2021-04-15 23:55:00|15285.9|15280.9|15284.6|15279.6|15286.3|15281.3|15283.8|15278.8|0
1618531200000|2021-04-16 00:00:00|15283.8|15278.8|15281.4|15276.4|15284.6|15279.6|15277.2|15272.2|0
1618531500000|2021-04-16 00:05:00|15280.6|15275.6|15277.2|15272.2|15281.4|15276.4|15277.2|15272.2|0
1618531800000|2021-04-16 00:10:00|15278|15273|15273|15268|15278|15273|15273|15268|0
1618532100000|2021-04-16 00:15:00|15273.9|15268.9|15285.5|15281.5|15287|15283|15272|15268|117
1618532400000|2021-04-16 00:20:00|15286|15282|15284.5|15280.5|15286|15282|15281.5|15277.5|50
1618532700000|2021-04-16 00:25:00|15284|15280|15274|15270|15284.5|15280.5|15271.5|15267.5|28
1618533000000|2021-04-16 00:30:00|15274.5|15270.5|15280.5|15276.5|15282.5|15278.5|15274.5|15270.5|34
1618533300000|2021-04-16 00:35:00|15281|15277|15280|15276|15283.5|15279.5|15278|15274|31
1618533600000|2021-04-16 00:40:00|15280.5|15276.5|15285|15281|15286|15282|15279|15275|27
1618533900000|2021-04-16 00:45:00|15285.5|15281.5|15276|15272|15285.5|15281.5|15276|15272|19
1618534200000|2021-04-16 00:50:00|15276.5|15272.5|15278|15274|15278|15274|15275|15271|14
1618534500000|2021-04-16 00:55:00|15277.5|15273.5|15278|15274|15279.5|15275.5|15274.5|15270.5|12
1618534800000|2021-04-16 01:00:00|15277.5|15273.5|15277.5|15273.5|15278.5|15274.5|15276|15272|14
1618535100000|2021-04-16 01:05:00|15278.5|15274.5|15277.5|15273.5|15280|15276|15273.5|15269.5|29
1618535400000|2021-04-16 01:10:00|15276|15272|15273.5|15269.5|15278.5|15274.5|15273.5|15269.5|13
1618535700000|2021-04-16 01:15:00|15275.5|15271.5|15273.5|15269.5|15278.5|15274.5|15273.5|15269.5|21
1618536000000|2021-04-16 01:20:00|15274|15270|15273.5|15269.5|15276|15272|15273.5|15269.5|10
1618536300000|2021-04-16 01:25:00|15273|15269|15272.5|15268.5|15274.5|15270.5|15270|15266|10
1618536600000|2021-04-16 01:30:00|15271.5|15267.5|15271.5|15267.5|15274|15270|15270|15266|28
1618536900000|2021-04-16 01:35:00|15271|15267|15276|15272|15277.5|15273.5|15267|15263|48
1618537200000|2021-04-16 01:40:00|15275.5|15271.5|15267.5|15263.5|15278|15274|15266.5|15262.5|21
1618537500000|2021-04-16 01:45:00|15268|15264|15272|15268|15272|15268|15265.5|15261.5|16
1618537800000|2021-04-16 01:50:00|15272.5|15268.5|15272.5|15268.5|15275|15271|15269|15265|11
1618538100000|2021-04-16 01:55:00|15273|15269|15275|15271|15276.5|15272.5|15272|15268|17
1618538400000|2021-04-16 02:00:00|15275.5|15271.5|15270.5|15266.5|15276|15272|15269|15265|22
1618538700000|2021-04-16 02:05:00|15270|15266|15268|15264|15271.5|15267.5|15264.5|15260.5|21
1618539000000|2021-04-16 02:10:00|15268.5|15264.5|15276.5|15272.5|15276.5|15272.5|15267|15263|14
1618539300000|2021-04-16 02:15:00|15276|15272|15278|15274|15281|15277|15274.5|15270.5|20
1618539600000|2021-04-16 02:20:00|15277.5|15273.5|15280.5|15276.5|15281|15277|15277.5|15273.5|12
1618539900000|2021-04-16 02:25:00|15280|15276|15281|15277|15282.5|15278.5|15278.5|15274.5|11
1618540200000|2021-04-16 02:30:00|15280.5|15276.5|15282|15278|15283|15279|15278|15274|23
1618540500000|2021-04-16 02:35:00|15282.5|15278.5|15283|15279|15285.5|15281.5|15279.5|15275.5|17
1618540800000|2021-04-16 02:40:00|15283.5|15279.5|15279|15275|15283.5|15279.5|15278.5|15274.5|10
1618541100000|2021-04-16 02:45:00|15278.5|15274.5|15282|15278|15282.5|15278.5|15278.5|15274.5|3
1618541400000|2021-04-16 02:50:00|15281.5|15277.5|15283|15279|15283.5|15279.5|15276|15272|17
1618541700000|2021-04-16 02:55:00|15282.5|15278.5|15284.5|15280.5|15284.5|15280.5|15281.5|15277.5|5
1618542000000|2021-04-16 03:00:00|15285|15281|15286.5|15282.5|15288|15284|15285|15281|20
1618542300000|2021-04-16 03:05:00|15286|15282|15286.5|15282.5|15287.5|15283.5|15284.5|15280.5|12
1618542600000|2021-04-16 03:10:00|15287|15283|15284.5|15280.5|15287.5|15283.5|15282.5|15278.5|4
1618542900000|2021-04-16 03:15:00|15284|15280|15286.5|15282.5|15286.5|15282.5|15284|15280|12
1618543200000|2021-04-16 03:20:00|15287.5|15283.5|15288.5|15284.5|15289|15285|15286.5|15282.5|16
1618543500000|2021-04-16 03:25:00|15289.5|15285.5|15289.5|15285.5|15290.5|15286.5|15287.5|15283.5|8
1618543800000|2021-04-16 03:30:00|15290|15286|15291.5|15287.5|15293.5|15289.5|15289.5|15285.5|16
1618544100000|2021-04-16 03:35:00|15292|15288|15289|15285|15292|15288|15288.5|15284.5|13
1618544400000|2021-04-16 03:40:00|15289.5|15285.5|15288.5|15284.5|15290|15286|15287.5|15283.5|5
1618544700000|2021-04-16 03:45:00|15289|15285|15286.5|15282.5|15289.5|15285.5|15286.5|15282.5|5
1618545000000|2021-04-16 03:50:00|15286|15282|15284.5|15280.5|15286.5|15282.5|15284|15280|39
1618545300000|2021-04-16 03:55:00|15284|15280|15281|15277|15284.5|15280.5|15281|15277|6
1618545600000|2021-04-16 04:00:00|15281.5|15277.5|15281.5|15277.5|15282.5|15278.5|15279.5|15275.5|14
1618545900000|2021-04-16 04:05:00|15282|15278|15282.5|15278.5|15283.5|15279.5|15280.5|15276.5|10
1618546200000|2021-04-16 04:10:00|15283|15279|15282.5|15278.5|15284|15280|15281|15277|3
1618546500000|2021-04-16 04:15:00|15283|15279|15281|15277|15285|15281|15280.5|15276.5|9
1618546800000|2021-04-16 04:20:00|15281.5|15277.5|15283|15279|15285|15281|15281.5|15277.5|10
1618547100000|2021-04-16 04:25:00|15283.5|15279.5|15286|15282|15286|15282|15283.5|15279.5|4
1618547400000|2021-04-16 04:30:00|15286.5|15282.5|15288.5|15284.5|15290|15286|15286|15282|19
1618547700000|2021-04-16 04:35:00|15289|15285|15281|15277|15289|15285|15281|15277|11
1618548000000|2021-04-16 04:40:00|15281.5|15277.5|15283.5|15279.5|15285|15281|15281.5|15277.5|16
1618548300000|2021-04-16 04:45:00|15283|15279|15285.5|15281.5|15287|15283|15283|15279|8
1618548600000|2021-04-16 04:50:00|15285|15281|15287.5|15283.5|15288.5|15284.5|15284.5|15280.5|17
1618548900000|2021-04-16 04:55:00|15287|15283|15292|15288|15292|15288|15286.5|15282.5|7
1618549200000|2021-04-16 05:00:00|15291.5|15287.5|15292.5|15288.5|15294|15290|15291|15287|29
1618549500000|2021-04-16 05:05:00|15293|15289|15294|15290|15296|15292|15292.5|15288.5|28
1618549800000|2021-04-16 05:10:00|15293.5|15289.5|15291|15287|15293.5|15289.5|15290|15286|10
1618550100000|2021-04-16 05:15:00|15291.5|15287.5|15290.5|15286.5|15292.5|15288.5|15290|15286|8
1618550400000|2021-04-16 05:20:00|15291|15287|15292.5|15288.5|15293|15289|15290.5|15286.5|20
1618550700000|2021-04-16 05:25:00|15292|15288|15289.5|15285.5|15292|15288|15289.5|15285.5|14
1618551000000|2021-04-16 05:30:00|15290|15286|15288.5|15284.5|15291.5|15287.5|15288|15284|25
1618551300000|2021-04-16 05:35:00|15289|15285|15293|15289|15293|15289|15288|15284|61
1618551600000|2021-04-16 05:40:00|15293.5|15289.5|15298.5|15294.5|15300|15296|15293|15289|55
1618551900000|2021-04-16 05:45:00|15298|15294|15299|15295|15302.5|15298.5|15298|15294|65
1618552200000|2021-04-16 05:50:00|15299.5|15295.5|15305.5|15301.5|15307|15303|15296.5|15292.5|40
1618552500000|2021-04-16 05:55:00|15306|15302|15307.5|15303.5|15310.5|15306.5|15305.5|15301.5|61
1618552800000|2021-04-16 06:00:00|15306.5|15304.5|15293|15291|15306.5|15304.5|15289.5|15287.5|287
1618553100000|2021-04-16 06:05:00|15293.5|15291.5|15284.5|15282.5|15294|15292|15284.5|15282.5|248
1618553400000|2021-04-16 06:10:00|15283|15281|15285.5|15283.5|15288|15286|15280.5|15278.5|237
1618553700000|2021-04-16 06:15:00|15286|15284|15289.5|15287.5|15290.5|15288.5|15282|15280|132
1618554000000|2021-04-16 06:20:00|15290|15288|15287.5|15285.5|15291|15289|15286|15284|108
1618554300000|2021-04-16 06:25:00|15288|15286|15284|15282|15289|15287|15282|15280|54
1618554600000|2021-04-16 06:30:00|15284.5|15282.5|15283|15281|15284.5|15282.5|15278.5|15276.5|116
1618554900000|2021-04-16 06:35:00|15282.5|15280.5|15280|15278|15288.5|15286.5|15280|15278|114
1618555200000|2021-04-16 06:40:00|15279.5|15277.5|15277|15275|15282|15280|15277|15275|129
1618555500000|2021-04-16 06:45:00|15276.5|15274.5|15277|15275|15280.5|15278.5|15274|15272|152
1618555800000|2021-04-16 06:50:00|15277.5|15275.5|15280.5|15278.5|15281|15279|15277|15275|98
1618556100000|2021-04-16 06:55:00|15280|15278|15277.5|15275.5|15280.5|15278.5|15275|15273|173
1618556400000|2021-04-16 07:00:00|15277|15275|15277.1|15275.9|15284.6|15283.4|15262.1|15260.9|1548
1618556700000|2021-04-16 07:05:00|15276.1|15274.9|15287.1|15285.9|15292.1|15290.9|15273.1|15271.9|902
1618557000000|2021-04-16 07:10:00|15286.6|15285.4|15299.1|15297.9|15304.6|15303.4|15286.6|15285.4|794
1618557300000|2021-04-16 07:15:00|15299.6|15298.4|15310.6|15309.4|15314.6|15313.4|15297.1|15295.9|797
1618557600000|2021-04-16 07:20:00|15310.1|15308.9|15327.6|15326.4|15338.6|15337.4|15306.6|15305.4|1310
1618557900000|2021-04-16 07:25:00|15328.1|15326.9|15318.6|15317.4|15341.1|15339.9|15318.6|15317.4|969
1618558200000|2021-04-16 07:30:00|15319.1|15317.9|15311.1|15309.9|15323.6|15322.4|15308.1|15306.9|969
1618558500000|2021-04-16 07:35:00|15310.6|15309.4|15323.6|15322.4|15323.6|15322.4|15310.6|15309.4|509
1618558800000|2021-04-16 07:40:00|15324|15322.8|15322|15320.8|15329|15327.8|15317.5|15316.3|611
1618559100000|2021-04-16 07:45:00|15322.5|15321.3|15334.5|15333.3|15335|15333.8|15321|15319.8|457
1618559400000|2021-04-16 07:50:00|15334|15332.8|15342.5|15341.3|15346.5|15345.3|15334|15332.8|847
1618559700000|2021-04-16 07:55:00|15343|15341.8|15335|15333.8|15343|15341.8|15327.5|15326.3|644
1618560000000|2021-04-16 08:00:00|15335.5|15334.3|15336|15334.8|15340|15338.8|15333|15331.8|501
1618560300000|2021-04-16 08:05:00|15337|15335.8|15339.5|15338.3|15340.5|15339.3|15334|15332.8|333
1618560600000|2021-04-16 08:10:00|15340|15338.8|15350|15348.8|15357|15355.8|15338.5|15337.3|737
1618560900000|2021-04-16 08:15:00|15349.5|15348.3|15343|15341.8|15351|15349.8|15342.5|15341.3|389
1618561200000|2021-04-16 08:20:00|15343.5|15342.3|15350|15348.8|15359.5|15358.3|15339|15337.8|711
1618561500000|2021-04-16 08:25:00|15350.5|15349.3|15355|15353.8|15355|15353.8|15349|15347.8|344
1618561800000|2021-04-16 08:30:00|15356|15354.8|15350|15348.8|15357.5|15356.3|15349|15347.8|340
1618562100000|2021-04-16 08:35:00|15350.5|15349.3|15353.5|15352.3|15355|15353.8|15349|15347.8|344
1618562400000|2021-04-16 08:40:00|15354|15352.8|15356|15354.8|15362|15360.8|15352|15350.8|462
1618562700000|2021-04-16 08:45:00|15355.5|15354.3|15359.5|15358.3|15363.5|15362.3|15355.5|15354.3|236
1618563000000|2021-04-16 08:50:00|15360|15358.8|15359|15357.8|15361|15359.8|15357|15355.8|263
1618563300000|2021-04-16 08:55:00|15358.5|15357.3|15358.5|15357.3|15359|15357.8|15354.5|15353.3|224
1618563600000|2021-04-16 09:00:00|15358|15356.8|15358.5|15357.3|15362|15360.8|15353|15351.8|307
1618563900000|2021-04-16 09:05:00|15358|15356.8|15360|15358.8|15361|15359.8|15355|15353.8|201
1618564200000|2021-04-16 09:10:00|15360.5|15359.3|15373.5|15372.3|15375|15373.8|15358|15356.8|691
1618564500000|2021-04-16 09:15:00|15374|15372.8|15367|15365.8|15379|15377.8|15365|15363.8|716
1618564800000|2021-04-16 09:20:00|15366.5|15365.3|15379.5|15378.3|15380|15378.8|15365|15363.8|429
1618565100000|2021-04-16 09:25:00|15380|15378.8|15394.5|15393.3|15395|15393.8|15378|15376.8|866
1618565400000|2021-04-16 09:30:00|15395|15393.8|15394|15392.8|15404|15402.8|15392|15390.8|1112
1618565700000|2021-04-16 09:35:00|15394.5|15393.3|15411.5|15410.3|15412|15410.8|15394|15392.8|719
1618566000000|2021-04-16 09:40:00|15412|15410.8|15421.5|15420.3|15425|15423.8|15407|15405.8|1029
1618566300000|2021-04-16 09:45:00|15421|15419.8|15423.5|15422.3|15427.5|15426.3|15412|15410.8|961
1618566600000|2021-04-16 09:50:00|15424|15422.8|15398|15396.8|15430|15428.8|15395|15393.8|1946
1618566900000|2021-04-16 09:55:00|15397.5|15396.3|15398|15396.8|15405|15403.8|15394|15392.8|1202
1618567200000|2021-04-16 10:00:00|15398.5|15397.3|15399.5|15398.3|15401.5|15400.3|15395.5|15394.3|404
1618567500000|2021-04-16 10:05:00|15400|15398.8|15404|15402.8|15413|15411.8|15400|15398.8|488
1618567800000|2021-04-16 10:10:00|15404.5|15403.3|15399|15397.8|15407|15405.8|15398|15396.8|213
1618568100000|2021-04-16 10:15:00|15398.5|15397.3|15400.5|15399.3|15402.5|15401.3|15396.5|15395.3|175
1618568400000|2021-04-16 10:20:00|15401|15399.8|15403|15401.8|15406|15404.8|15401|15399.8|190
1618568700000|2021-04-16 10:25:00|15403.5|15402.3|15405|15403.8|15406|15404.8|15402|15400.8|165
1618569000000|2021-04-16 10:30:00|15404.5|15403.3|15391|15389.8|15406|15404.8|15390.5|15389.3|483
1618569300000|2021-04-16 10:35:00|15390.5|15389.3|15386.5|15385.3|15394|15392.8|15386|15384.8|312
1618569600000|2021-04-16 10:40:00|15387|15385.8|15378.5|15377.3|15387|15385.8|15377|15375.8|485
1618569900000|2021-04-16 10:45:00|15378|15376.8|15377.5|15376.3|15386.5|15385.3|15372.5|15371.3|693
1618570200000|2021-04-16 10:50:00|15377|15375.8|15376|15374.8|15379|15377.8|15372.5|15371.3|275
1618570500000|2021-04-16 10:55:00|15376.5|15375.3|15374|15372.8|15379|15377.8|15372|15370.8|329
1618570800000|2021-04-16 11:00:00|15375|15373.8|15386.5|15385.3|15387.5|15386.3|15369.5|15368.3|1948
1618571100000|2021-04-16 11:05:00|15387|15385.8|15391.5|15390.3|15392|15390.8|15376|15374.8|837
1618571400000|2021-04-16 11:10:00|15391|15389.8|15395|15393.8|15396|15394.8|15388|15386.8|289
1618571700000|2021-04-16 11:15:00|15395.5|15394.3|15404|15402.8|15405|15403.8|15393|15391.8|305
1618572000000|2021-04-16 11:20:00|15404.5|15403.3|15401.5|15400.3|15405|15403.8|15398|15396.8|329
1618572300000|2021-04-16 11:25:00|15401|15399.8|15401|15399.8|15404.5|15403.3|15400|15398.8|162
1618572600000|2021-04-16 11:30:00|15401.5|15400.3|15411.5|15410.3|15411.5|15410.3|15401|15399.8|307
1618572900000|2021-04-16 11:35:00|15411|15409.8|15415.5|15414.3|15418|15416.8|15408|15406.8|456
1618573200000|2021-04-16 11:40:00|15416|15414.8|15412.5|15411.3|15417|15415.8|15408.5|15407.3|316
1618573500000|2021-04-16 11:45:00|15412|15410.8|15418|15416.8|15418|15416.8|15410|15408.8|191
1618573800000|2021-04-16 11:50:00|15418.5|15417.3|15415.3|15414.1|15422|15420.8|15414.3|15413.1|306
1618574100000|2021-04-16 11:55:00|15415.8|15414.6|15418.3|15417.1|15418.8|15417.6|15411.8|15410.6|242
1618574400000|2021-04-16 12:00:00|15416.8|15415.6|15416.3|15415.1|15420.8|15419.6|15413.8|15412.6|277
1618574700000|2021-04-16 12:05:00|15415.8|15414.6|15413.8|15412.6|15418.8|15417.6|15411.8|15410.6|168
1618575000000|2021-04-16 12:10:00|15414.3|15413.1|15422.3|15421.1|15423.3|15422.1|15412.8|15411.6|258
1618575300000|2021-04-16 12:15:00|15421.8|15420.6|15413.3|15412.1|15422.8|15421.6|15411.8|15410.6|242
1618575600000|2021-04-16 12:20:00|15413.8|15412.6|15417.8|15416.6|15421.3|15420.1|15413.8|15412.6|213
1618575900000|2021-04-16 12:25:00|15417.3|15416.1|15424.8|15423.6|15425.3|15424.1|15416.3|15415.1|246
1618576200000|2021-04-16 12:30:00|15425.3|15424.1|15427.8|15426.6|15427.8|15426.6|15423.8|15422.6|313
1618576500000|2021-04-16 12:35:00|15427.3|15426.1|15431.8|15430.6|15432.3|15431.1|15424.8|15423.6|316
1618576800000|2021-04-16 12:40:00|15432.3|15431.1|15426.3|15425.1|15432.8|15431.6|15425.8|15424.6|264
1618577100000|2021-04-16 12:45:00|15425.8|15424.6|15426.8|15425.6|15427.3|15426.1|15422.3|15421.1|613
1618577400000|2021-04-16 12:50:00|15426.3|15425.1|15427.3|15426.1|15430.8|15429.6|15425.8|15424.6|195
1618577700000|2021-04-16 12:55:00|15426.8|15425.6|15425.8|15424.6|15427.8|15426.6|15423.3|15422.1|722
1618578000000|2021-04-16 13:00:00|15426.3|15425.1|15418.8|15417.6|15426.3|15425.1|15418.3|15417.1|245
1618578300000|2021-04-16 13:05:00|15419.3|15418.1|15412.8|15411.6|15421.3|15420.1|15411.8|15410.6|348
1618578600000|2021-04-16 13:10:00|15412.3|15411.1|15410.8|15409.6|15415.8|15414.6|15410.3|15409.1|256
1618578900000|2021-04-16 13:15:00|15411.3|15410.1|15413.8|15412.6|15414.8|15413.6|15409.8|15408.6|214
1618579200000|2021-04-16 13:20:00|15414.3|15413.1|15414.8|15413.6|15414.8|15413.6|15410.8|15409.6|199
1618579500000|2021-04-16 13:25:00|15415.3|15414.1|15415.3|15414.1|15415.8|15414.6|15410.8|15409.6|332
1618579800000|2021-04-16 13:30:00|15415.8|15414.6|15412.8|15411.6|15419.8|15418.6|15410.8|15409.6|842
1618580100000|2021-04-16 13:35:00|15412.3|15411.1|15412.8|15411.6|15418.8|15417.6|15410.8|15409.6|470
1618580400000|2021-04-16 13:40:00|15412.3|15411.1|15415.8|15414.6|15417.3|15416.1|15407.3|15406.1|434
1618580700000|2021-04-16 13:45:00|15416.3|15415.1|15421.3|15420.1|15422.3|15421.1|15410.8|15409.6|851
1618581000000|2021-04-16 13:50:00|15420.8|15419.6|15424.8|15423.6|15430.8|15429.6|15420.8|15419.6|853
1618581300000|2021-04-16 13:55:00|15424.3|15423.1|15422.8|15421.6|15425.8|15424.6|15417.8|15416.6|413
1618581600000|2021-04-16 14:00:00|15423.3|15422.1|15427.8|15426.6|15428.8|15427.6|15412.8|15411.6|455
1618581900000|2021-04-16 14:05:00|15428.3|15427.1|15443.3|15442.1|15444.3|15443.1|15425.8|15424.6|753
1618582200000|2021-04-16 14:10:00|15442.9|15441.7|15444.4|15443.2|15449.4|15448.2|15442.4|15441.2|877
1618582500000|2021-04-16 14:15:00|15443.9|15442.7|15452.4|15451.2|15452.4|15451.2|15442.4|15441.2|475
1618582800000|2021-04-16 14:20:00|15451.9|15450.7|15462.4|15461.2|15463.9|15462.7|15451.4|15450.2|738
1618583100000|2021-04-16 14:25:00|15462.9|15461.7|15461.9|15460.7|15476.4|15475.2|15461.4|15460.2|1067
1618583400000|2021-04-16 14:30:00|15462.4|15461.2|15453.9|15452.7|15474.4|15473.2|15453.9|15452.7|709
1618583700000|2021-04-16 14:35:00|15453.4|15452.2|15446.4|15445.2|15456.4|15455.2|15445.9|15444.7|539
1618584000000|2021-04-16 14:40:00|15445.4|15444.2|15445.9|15444.7|15447.9|15446.7|15441.9|15440.7|453
1618584300000|2021-04-16 14:45:00|15445.4|15444.2|15450.9|15449.7|15452.9|15451.7|15441.4|15440.2|369
1618584600000|2021-04-16 14:50:00|15450.4|15449.2|15449.4|15448.2|15451.4|15450.2|15445.4|15444.2|210
1618584900000|2021-04-16 14:55:00|15449.9|15448.7|15451.4|15450.2|15456.4|15455.2|15447.4|15446.2|247
1618585200000|2021-04-16 15:00:00|15451.9|15450.7|15464.9|15463.7|15465.9|15464.7|15451.9|15450.7|589
1618585500000|2021-04-16 15:05:00|15464.4|15463.2|15471.4|15470.2|15472.4|15471.2|15462.4|15461.2|416
1618585800000|2021-04-16 15:10:00|15470.9|15469.7|15467.4|15466.2|15471.4|15470.2|15466.4|15465.2|316
1618586100000|2021-04-16 15:15:00|15467.9|15466.7|15465.9|15464.7|15473.4|15472.2|15464.4|15463.2|575
1618586400000|2021-04-16 15:20:00|15465.4|15464.2|15462.4|15461.2|15467.4|15466.2|15460.4|15459.2|463
1618586700000|2021-04-16 15:25:00|15461.9|15460.7|15463.4|15462.2|15463.4|15462.2|15455.9|15454.7|956
1618587000000|2021-04-16 15:30:00|15461.4|15460.2|15459.8|15457.8|15470.8|15468.8|15454.8|15452.8|1977
1618587300000|2021-04-16 15:35:00|15460.3|15458.3|15459.8|15457.8|15463.8|15461.8|15456.8|15454.8|669
1618587600000|2021-04-16 15:40:00|15459.3|15457.3|15458.8|15456.8|15460.3|15458.3|15452.8|15450.8|369
1618587900000|2021-04-16 15:45:00|15459.3|15457.3|15464.8|15462.8|15466.8|15464.8|15457.8|15455.8|236
1618588200000|2021-04-16 15:50:00|15466.3|15464.3|15471.3|15469.3|15471.8|15469.8|15465.8|15463.8|181
1618588500000|2021-04-16 15:55:00|15471.8|15469.8|15471.8|15469.8|15471.8|15469.8|15467.8|15465.8|122
1618588800000|2021-04-16 16:00:00|15471.3|15469.3|15470.8|15468.8|15472.8|15470.8|15469.8|15467.8|106
1618589100000|2021-04-16 16:05:00|15470.3|15468.3|15468.8|15466.8|15471.8|15469.8|15466.3|15464.3|121
1618589400000|2021-04-16 16:10:00|15467.8|15465.8|15469.8|15467.8|15470.8|15468.8|15465.8|15463.8|43
1618589700000|2021-04-16 16:15:00|15470.8|15468.8|15467.8|15465.8|15470.8|15468.8|15467.8|15465.8|47
1618590000000|2021-04-16 16:20:00|15466.8|15464.8|15473.8|15471.8|15474.8|15472.8|15466.8|15464.8|94
1618590300000|2021-04-16 16:25:00|15472.8|15470.8|15473.3|15471.3|15474.8|15472.8|15470.8|15468.8|83
1618590600000|2021-04-16 16:30:00|15472.8|15470.8|15470.8|15468.8|15472.8|15470.8|15469.3|15467.3|54
1618590900000|2021-04-16 16:35:00|15469.8|15467.8|15467.8|15465.8|15471.3|15469.3|15465.8|15463.8|181
1618591200000|2021-04-16 16:40:00|15467.3|15465.3|15467.3|15465.3|15468.8|15466.8|15465.8|15463.8|91
1618591500000|2021-04-16 16:45:00|15466.8|15464.8|15470.3|15468.3|15470.8|15468.8|15462.3|15460.3|91
1618591800000|2021-04-16 16:50:00|15469.8|15467.8|15465.8|15463.8|15469.8|15467.8|15461.8|15459.8|54
1618592100000|2021-04-16 16:55:00|15465.3|15463.3|15464.8|15462.8|15467.3|15465.3|15462.8|15460.8|94
1618592400000|2021-04-16 17:00:00|15464.3|15462.3|15462.8|15460.8|15465.8|15463.8|15462.8|15460.8|46
1618592700000|2021-04-16 17:05:00|15462.3|15460.3|15462.8|15460.8|15464.8|15462.8|15461.3|15459.3|78
1618593000000|2021-04-16 17:10:00|15463.8|15461.8|15460.8|15458.8|15463.8|15461.8|15458.8|15456.8|51
1618593300000|2021-04-16 17:15:00|15460.3|15458.3|15463.8|15461.8|15464.3|15462.3|15459.8|15457.8|32
1618593600000|2021-04-16 17:20:00|15463.3|15461.3|15461.8|15459.8|15463.3|15461.3|15460.8|15458.8|47
1618593900000|2021-04-16 17:25:00|15461.3|15459.3|15464.8|15462.8|15465.8|15463.8|15461.3|15459.3|27
1618594200000|2021-04-16 17:30:00|15465.3|15463.3|15467.8|15465.8|15467.8|15465.8|15464.3|15462.3|36
1618594500000|2021-04-16 17:35:00|15467.3|15465.3|15467.8|15465.8|15469.8|15467.8|15465.3|15463.3|94
1618594800000|2021-04-16 17:40:00|15466.8|15464.8|15468.3|15466.3|15468.3|15466.3|15465.8|15463.8|25
1618595100000|2021-04-16 17:45:00|15468.8|15466.8|15470.3|15468.3|15471.3|15469.3|15467.8|15465.8|81
1618595400000|2021-04-16 17:50:00|15470.8|15468.8|15470.8|15468.8|15472.3|15470.3|15469.3|15467.3|53
1618595700000|2021-04-16 17:55:00|15470.3|15468.3|15465.8|15463.8|15470.8|15468.8|15465.3|15463.3|65
1618596000000|2021-04-16 18:00:00|15466.3|15464.3|15473.3|15471.3|15473.8|15471.8|15464.8|15462.8|65
1618596300000|2021-04-16 18:05:00|15472.8|15470.8|15473.8|15471.8|15474.8|15472.8|15472.8|15470.8|41
1618596600000|2021-04-16 18:10:00|15474.3|15472.3|15476.8|15474.8|15478.3|15476.3|15474.3|15472.3|122
1618596900000|2021-04-16 18:15:00|15477.3|15475.3|15477.3|15475.3|15478.8|15476.8|15476.8|15474.8|52
1618597200000|2021-04-16 18:20:00|15477.8|15475.8|15480.8|15478.8|15481.3|15479.3|15476.8|15474.8|88
1618597500000|2021-04-16 18:25:00|15480.3|15478.3|15480.8|15478.8|15481.8|15479.8|15478.8|15476.8|58
1618597800000|2021-04-16 18:30:00|15481.3|15479.3|15490.3|15488.3|15490.8|15488.8|15481.3|15479.3|164
1618598100000|2021-04-16 18:35:00|15490.8|15488.8|15488.8|15486.8|15490.8|15488.8|15487.3|15485.3|60
1618598400000|2021-04-16 18:40:00|15489.3|15487.3|15493.8|15491.8|15493.8|15491.8|15488.8|15486.8|60
1618598700000|2021-04-16 18:45:00|15493.3|15491.3|15494.3|15492.3|15494.3|15492.3|15490.8|15488.8|44
1618599000000|2021-04-16 18:50:00|15493.8|15491.8|15498.8|15496.8|15499.8|15497.8|15493.3|15491.3|98
1618599300000|2021-04-16 18:55:00|15499.3|15497.3|15499.8|15497.8|15500.3|15498.3|15498.3|15496.3|92
1618599600000|2021-04-16 19:00:00|15499.3|15497.3|15494.8|15492.8|15499.8|15497.8|15494.8|15492.8|151
1618599900000|2021-04-16 19:05:00|15495.3|15493.3|15492.3|15490.3|15495.8|15493.8|15490.8|15488.8|112
1618600200000|2021-04-16 19:10:00|15491.8|15489.8|15496.8|15494.8|15496.8|15494.8|15491.3|15489.3|37
1618600500000|2021-04-16 19:15:00|15496.3|15494.3|15495.3|15493.3|15496.8|15494.8|15493.3|15491.3|50
1618600800000|2021-04-16 19:20:00|15495.8|15493.8|15495.3|15493.3|15498.8|15496.8|15491.8|15489.8|61
1618601100000|2021-04-16 19:25:00|15495.8|15493.8|15498.3|15496.3|15498.8|15496.8|15494.8|15492.8|93
1618601400000|2021-04-16 19:30:00|15497.8|15495.8|15499.8|15497.8|15501.3|15499.3|15495.3|15493.3|114
1618601700000|2021-04-16 19:35:00|15499.3|15497.3|15501.8|15499.8|15502.8|15500.8|15498.3|15496.3|59
1618602000000|2021-04-16 19:40:00|15501.3|15499.3|15503.8|15501.8|15506.8|15504.8|15500.3|15498.3|171
1618602300000|2021-04-16 19:45:00|15503.3|15501.3|15502.8|15500.8|15506.3|15504.3|15497.3|15495.3|207
1618602600000|2021-04-16 19:50:00|15503.3|15501.3|15502.3|15500.3|15507.8|15505.8|15500.8|15498.8|242
1618602900000|2021-04-16 19:55:00|15502.8|15500.8|15509.8|15507.8|15512.8|15510.8|15499.8|15497.8|383
1618603200000|2021-04-16 20:00:00|15517.2|15512.2|15500.1|15495.1|15517.2|15512.2|15498.4|15493.4|24
1618603500000|2021-04-16 20:05:00|15500.2|15495.2|15481.8|15476.8|15500.2|15495.2|15481.7|15476.7|0
1618603800000|2021-04-16 20:10:00|15482.6|15477.6|15476.3|15471.3|15485.6|15480.6|15473.5|15468.5|0
1618604100000|2021-04-16 20:15:00|15476.8|15471.8|15471.5|15466.5|15477.5|15472.5|15468.9|15463.9|0
1618604400000|2021-04-16 20:20:00|15471.6|15466.6|15483.2|15478.2|15484.2|15479.2|15471.6|15466.6|0
1618604700000|2021-04-16 20:25:00|15483.6|15478.6|15490.7|15485.7|15490.7|15485.7|15483.6|15478.6|0
1618605000000|2021-04-16 20:30:00|15489.2|15484.2|15498.5|15493.5|15498.5|15493.5|15488.6|15483.6|0
1618605300000|2021-04-16 20:35:00|15497.7|15492.7|15503.4|15498.4|15503.5|15498.5|15496.6|15491.6|0
1618605600000|2021-04-16 20:40:00|15502.5|15497.5|15502.4|15497.4|15505.4|15500.4|15498.9|15493.9|0
1618605900000|2021-04-16 20:45:00|15503.2|15498.2|15501.2|15496.2|15503.2|15498.2|15499.3|15494.3|0
1618606200000|2021-04-16 20:50:00|15500.4|15495.4|15498.2|15493.2|15501.3|15496.3|15498.2|15493.2|0
1618606500000|2021-04-16 20:55:00|15499|15494|15499.9|15494.9|15502.1|15497.1|15497.3|15492.3|0
1618783200000|2021-04-18 22:00:00|15467.7|15462.7|15477.5|15472.5|15479.1|15474.1|15465.8|15460.8|0
1618783500000|2021-04-18 22:05:00|15476.7|15471.7|15474.9|15469.9|15477.4|15472.4|15472.4|15467.4|0
1618783800000|2021-04-18 22:10:00|15474|15469|15473.3|15468.3|15474.1|15469.1|15472.3|15467.3|0
1618784100000|2021-04-18 22:15:00|15472.8|15467.8|15473.7|15468.7|15473.7|15468.7|15472.4|15467.4|0
1618784400000|2021-04-18 22:20:00|15474.1|15469.1|15474.8|15469.8|15476.4|15471.4|15473.7|15468.7|0
1618784700000|2021-04-18 22:25:00|15475.2|15470.2|15476.5|15471.5|15476.6|15471.6|15475.2|15470.2|0
1618785000000|2021-04-18 22:30:00|15477.3|15472.3|15475.7|15470.7|15477.3|15472.3|15475.7|15470.7|0
1618785300000|2021-04-18 22:35:00|15476.5|15471.5|15477.3|15472.3|15477.3|15472.3|15475.7|15470.7|0
1618785600000|2021-04-18 22:40:00|15478.1|15473.1|15478.1|15473.1|15478.1|15473.1|15478.1|15473.1|0
1618785900000|2021-04-18 22:45:00|15478|15473|15477.9|15472.9|15478.4|15473.4|15477.2|15472.2|0
1618786200000|2021-04-18 22:50:00|15477.5|15472.5|15479.4|15474.4|15479.4|15474.4|15477.5|15472.5|0
1618786500000|2021-04-18 22:55:00|15479.5|15474.5|15480.2|15475.2|15482|15477|15479.3|15474.3|0
1618786800000|2021-04-18 23:00:00|15479.4|15474.4|15477.4|15472.4|15479.4|15474.4|15476.6|15471.6|0
1618787100000|2021-04-18 23:05:00|15478.2|15473.2|15479.9|15474.9|15480.7|15475.7|15478.2|15473.2|0
1618787400000|2021-04-18 23:10:00|15479.8|15474.8|15478.5|15473.5|15479.8|15474.8|15478.5|15473.5|0
1618787700000|2021-04-18 23:15:00|15479.4|15474.4|15475.3|15470.3|15479.4|15474.4|15474|15469|0
1618788000000|2021-04-18 23:20:00|15476.1|15471.1|15476.1|15471.1|15476.9|15471.9|15475.2|15470.2|0
1618788300000|2021-04-18 23:25:00|15475.2|15470.2|15474.4|15469.4|15476.1|15471.1|15474.4|15469.4|0
1618788600000|2021-04-18 23:30:00|15472.7|15467.7|15470.9|15465.9|15475.5|15470.5|15469|15464|0
1618788900000|2021-04-18 23:35:00|15470.1|15465.1|15470.3|15465.3|15471.3|15466.3|15470.1|15465.1|0
1618789200000|2021-04-18 23:40:00|15469.8|15464.8|15469.8|15464.8|15470.7|15465.7|15467.9|15462.9|0
1618789500000|2021-04-18 23:45:00|15470.2|15465.2|15470.7|15465.7|15472.3|15467.3|15470.2|15465.2|0
1618789800000|2021-04-18 23:50:00|15471.1|15466.1|15467.4|15462.4|15471.5|15466.5|15467.2|15462.2|0
1618790100000|2021-04-18 23:55:00|15467.3|15462.3|15464.6|15459.6|15467.3|15462.3|15463.8|15458.8|0
1618790400000|2021-04-19 00:00:00|15465.4|15460.4|15464.6|15459.6|15467.1|15462.1|15461.9|15456.9|0
1618790700000|2021-04-19 00:05:00|15463.8|15458.8|15457.8|15452.8|15463.8|15458.8|15455.1|15450.1|0
1618791000000|2021-04-19 00:10:00|15458.7|15453.7|15464|15459|15465.7|15460.7|15458.7|15453.7|0
1618791300000|2021-04-19 00:15:00|15463.6|15458.6|15479.3|15475.3|15480.8|15476.8|15462.3|15457.3|152
1618791600000|2021-04-19 00:20:00|15478.8|15474.8|15475.8|15471.8|15478.8|15474.8|15474.3|15470.3|64
1618791900000|2021-04-19 00:25:00|15475.3|15471.3|15476.8|15472.8|15478.8|15474.8|15475.3|15471.3|32
1618792200000|2021-04-19 00:30:00|15477.3|15473.3|15483.8|15479.8|15487.8|15483.8|15473.3|15469.3|61
1618792500000|2021-04-19 00:35:00|15483.3|15479.3|15485.3|15481.3|15487.8|15483.8|15478.8|15474.8|21
1618792800000|2021-04-19 00:40:00|15485.8|15481.8|15484.8|15480.8|15486.8|15482.8|15482.8|15478.8|31
1618793100000|2021-04-19 00:45:00|15485.8|15481.8|15494.8|15490.8|15494.8|15490.8|15483.3|15479.3|60
1618793400000|2021-04-19 00:50:00|15495.3|15491.3|15492.8|15488.8|15496.8|15492.8|15491.8|15487.8|38
1618793700000|2021-04-19 00:55:00|15492.3|15488.3|15487.8|15483.8|15492.3|15488.3|15486.8|15482.8|6
1618794000000|2021-04-19 01:00:00|15487.3|15483.3|15485.8|15481.8|15492.3|15488.3|15485.3|15481.3|18
1618794300000|2021-04-19 01:05:00|15485.3|15481.3|15487.3|15483.3|15487.8|15483.8|15484.3|15480.3|8
1618794600000|2021-04-19 01:10:00|15485.8|15481.8|15490.3|15486.3|15490.3|15486.3|15484.8|15480.8|10
1618794900000|2021-04-19 01:15:00|15489.8|15485.8|15488.8|15484.8|15493.8|15489.8|15487.8|15483.8|13
1618795200000|2021-04-19 01:20:00|15488.3|15484.3|15480.3|15476.3|15488.3|15484.3|15480.3|15476.3|12
1618795500000|2021-04-19 01:25:00|15479.8|15475.8|15481.8|15477.8|15482.3|15478.3|15478.8|15474.8|9
1618795800000|2021-04-19 01:30:00|15482.3|15478.3|15474.8|15470.8|15482.3|15478.3|15470.8|15466.8|47
1618796100000|2021-04-19 01:35:00|15474.3|15470.3|15482.3|15478.3|15482.8|15478.8|15473.3|15469.3|12
1618796400000|2021-04-19 01:40:00|15482.8|15478.8|15487.3|15483.3|15487.8|15483.8|15481.3|15477.3|7
1618796700000|2021-04-19 01:45:00|15488.3|15484.3|15490.3|15486.3|15490.8|15486.8|15484.3|15480.3|20
1618797000000|2021-04-19 01:50:00|15489.8|15485.8|15492.8|15488.8|15495.8|15491.8|15489.8|15485.8|24
1618797300000|2021-04-19 01:55:00|15493.3|15489.3|15489.8|15485.8|15497.3|15493.3|15489.8|15485.8|10
1618797600000|2021-04-19 02:00:00|15490.3|15486.3|15493.8|15489.8|15496.3|15492.3|15486.3|15482.3|26
1618797900000|2021-04-19 02:05:00|15493.3|15489.3|15492.8|15488.8|15496.8|15492.8|15491.8|15487.8|27
1618798200000|2021-04-19 02:10:00|15493.3|15489.3|15501.3|15497.3|15501.3|15497.3|15492.3|15488.3|23
1618798500000|2021-04-19 02:15:00|15501.8|15497.8|15498.8|15494.8|15502.3|15498.3|15496.8|15492.8|22
1618798800000|2021-04-19 02:20:00|15498.3|15494.3|15499.8|15495.8|15500.8|15496.8|15496.8|15492.8|8
1618799100000|2021-04-19 02:25:00|15500.3|15496.3|15498.3|15494.3|15502.3|15498.3|15498.3|15494.3|5
1618799400000|2021-04-19 02:30:00|15497.8|15493.8|15495.3|15491.3|15498.3|15494.3|15494.3|15490.3|16
1618799700000|2021-04-19 02:35:00|15495.8|15491.8|15491.8|15487.8|15496.3|15492.3|15491.3|15487.3|5
1618800000000|2021-04-19 02:40:00|15492.3|15488.3|15491.3|15487.3|15493.3|15489.3|15490.3|15486.3|15
1618800300000|2021-04-19 02:45:00|15491.8|15487.8|15489.8|15485.8|15492.3|15488.3|15487.8|15483.8|10
1618800600000|2021-04-19 02:50:00|15490.3|15486.3|15490.3|15486.3|15491.8|15487.8|15489.8|15485.8|6
1618800900000|2021-04-19 02:55:00|15490.8|15486.8|15487.8|15483.8|15490.8|15486.8|15484.3|15480.3|14
1618801200000|2021-04-19 03:00:00|15487.3|15483.3|15489.3|15485.3|15490.3|15486.3|15485.8|15481.8|8
1618801500000|2021-04-19 03:05:00|15490.3|15486.3|15489.3|15485.3|15491.3|15487.3|15488.8|15484.8|4
1618801800000|2021-04-19 03:10:00|15488.8|15484.8|15493.8|15489.8|15495.3|15491.3|15488.3|15484.3|14
1618802100000|2021-04-19 03:15:00|15494.3|15490.3|15499.3|15495.3|15501.3|15497.3|15494.3|15490.3|17
1618802400000|2021-04-19 03:20:00|15499.8|15495.8|15501.3|15497.3|15502.8|15498.8|15499.8|15495.8|20
1618802700000|2021-04-19 03:25:00|15500.3|15496.3|15497.8|15493.8|15502.3|15498.3|15497.8|15493.8|5
1618803000000|2021-04-19 03:30:00|15497.3|15493.3|15496.8|15492.8|15497.8|15493.8|15494.3|15490.3|7
1618803300000|2021-04-19 03:35:00|15497.3|15493.3|15496.8|15492.8|15501.3|15497.3|15494.3|15490.3|34
1618803600000|2021-04-19 03:40:00|15496.3|15492.3|15492.3|15488.3|15496.8|15492.8|15492.3|15488.3|1
1618803900000|2021-04-19 03:45:00|15491.8|15487.8|15491.8|15487.8|15492.3|15488.3|15488.8|15484.8|8
1618804200000|2021-04-19 03:50:00|15491.3|15487.3|15487.8|15483.8|15491.3|15487.3|15487.3|15483.3|9
1618804500000|2021-04-19 03:55:00|15487.3|15483.3|15489.8|15485.8|15490.3|15486.3|15486.8|15482.8|5
1618804800000|2021-04-19 04:00:00|15490.3|15486.3|15489.3|15485.3|15490.3|15486.3|15487.8|15483.8|1
1618805100000|2021-04-19 04:05:00|15489.8|15485.8|15489.8|15485.8|15490.3|15486.3|15488.8|15484.8|1
1618805400000|2021-04-19 04:10:00|15490.3|15486.3|15490.3|15486.3|15490.3|15486.3|15488.8|15484.8|2
1618805700000|2021-04-19 04:15:00|15490.8|15486.8|15489.8|15485.8|15491.3|15487.3|15488.8|15484.8|4
1618806000000|2021-04-19 04:20:00|15489.3|15485.3|15490.3|15486.3|15490.8|15486.8|15489.3|15485.3|0
1618806300000|2021-04-19 04:25:00|15489.8|15485.8|15490.8|15486.8|15490.8|15486.8|15488.8|15484.8|7
1618806600000|2021-04-19 04:30:00|15490.3|15486.3|15493.8|15489.8|15495.3|15491.3|15489.8|15485.8|16
1618806900000|2021-04-19 04:35:00|15493.3|15489.3|15490.8|15486.8|15493.8|15489.8|15490.3|15486.3|2
1618807200000|2021-04-19 04:40:00|15490.3|15486.3|15491.3|15487.3|15491.3|15487.3|15490.3|15486.3|1
1618807500000|2021-04-19 04:45:00|15491.8|15487.8|15491.3|15487.3|15492.3|15488.3|15491.3|15487.3|2
1618807800000|2021-04-19 04:50:00|15490.8|15486.8|15489.8|15485.8|15491.3|15487.3|15489.3|15485.3|4
1618808100000|2021-04-19 04:55:00|15489.3|15485.3|15490.3|15486.3|15491.8|15487.8|15488.8|15484.8|10
1618808400000|2021-04-19 05:00:00|15489.8|15485.8|15493.3|15489.3|15494.8|15490.8|15487.8|15483.8|50
1618808700000|2021-04-19 05:05:00|15492.8|15488.8|15475.8|15471.8|15492.8|15488.8|15475.8|15471.8|72
1618809000000|2021-04-19 05:10:00|15476.3|15472.3|15470.3|15466.3|15476.8|15472.8|15467.3|15463.3|92
1618809300000|2021-04-19 05:15:00|15470.8|15466.8|15469.3|15465.3|15471.8|15467.8|15468.8|15464.8|24
1618809600000|2021-04-19 05:20:00|15469.8|15465.8|15469.3|15465.3|15471.3|15467.3|15468.3|15464.3|28
1618809900000|2021-04-19 05:25:00|15468.8|15464.8|15477.8|15473.8|15478.3|15474.3|15468.8|15464.8|36
1618810200000|2021-04-19 05:30:00|15477.3|15473.3|15475.8|15471.8|15478.3|15474.3|15475.3|15471.3|31
1618810500000|2021-04-19 05:35:00|15476.3|15472.3|15479.8|15475.8|15479.8|15475.8|15474.8|15470.8|15
1618810800000|2021-04-19 05:40:00|15480.3|15476.3|15483.3|15479.3|15484.3|15480.3|15479.8|15475.8|21
1618811100000|2021-04-19 05:45:00|15482.3|15478.3|15481.3|15477.3|15483.3|15479.3|15480.3|15476.3|10
1618811400000|2021-04-19 05:50:00|15480.8|15476.8|15476.3|15472.3|15480.8|15476.8|15475.3|15471.3|17
1618811700000|2021-04-19 05:55:00|15476.8|15472.8|15473.3|15469.3|15477.3|15473.3|15471.8|15467.8|40
1618812000000|2021-04-19 06:00:00|15472.3|15470.3|15466.3|15464.3|15472.3|15470.3|15460.8|15458.8|376
1618812300000|2021-04-19 06:05:00|15465.8|15463.8|15472.8|15470.8|15473.3|15471.3|15457.8|15455.8|350
1618812600000|2021-04-19 06:10:00|15472.3|15470.3|15479.8|15477.8|15483.8|15481.8|15470.8|15468.8|343
1618812900000|2021-04-19 06:15:00|15479.3|15477.3|15487.8|15485.8|15488.8|15486.8|15478.8|15476.8|186
1618813200000|2021-04-19 06:20:00|15487.3|15485.3|15490.3|15488.3|15490.3|15488.3|15486.3|15484.3|165
1618813500000|2021-04-19 06:25:00|15490.8|15488.8|15485.3|15483.3|15490.8|15488.8|15483.8|15481.8|79
1618813800000|2021-04-19 06:30:00|15484.8|15482.8|15470.8|15468.8|15484.8|15482.8|15470.8|15468.8|158
1618814100000|2021-04-19 06:35:00|15470.3|15468.3|15474.8|15472.8|15476.8|15474.8|15468.3|15466.3|134
1618814400000|2021-04-19 06:40:00|15475.3|15473.3|15469.3|15467.3|15475.8|15473.8|15465.8|15463.8|177
1618814700000|2021-04-19 06:45:00|15468.8|15466.8|15465.8|15463.8|15475.8|15473.8|15464.8|15462.8|224
1618815000000|2021-04-19 06:50:00|15466.3|15464.3|15470.8|15468.8|15471.8|15469.8|15463.8|15461.8|145
1618815300000|2021-04-19 06:55:00|15469.8|15467.8|15475.3|15473.3|15475.3|15473.3|15463.3|15461.3|365
1618815600000|2021-04-19 07:00:00|15474.9|15473.7|15495.4|15494.2|15501.4|15500.2|15467.4|15466.2|1802
1618815900000|2021-04-19 07:05:00|15494.9|15493.7|15487.9|15486.7|15498.4|15497.2|15482.4|15481.2|799
1618816200000|2021-04-19 07:10:00|15488.4|15487.2|15495.4|15494.2|15500.4|15499.2|15487.9|15486.7|539
1618816500000|2021-04-19 07:15:00|15495.9|15494.7|15487.9|15486.7|15499.9|15498.7|15484.4|15483.2|722
1618816800000|2021-04-19 07:20:00|15488.4|15487.2|15472.4|15471.2|15488.4|15487.2|15468.9|15467.7|813
1618817100000|2021-04-19 07:25:00|15471.9|15470.7|15466.9|15465.7|15476.4|15475.2|15464.4|15463.2|685
1618817400000|2021-04-19 07:30:00|15466.4|15465.2|15473.4|15472.2|15478.9|15477.7|15463.9|15462.7|464
1618817700000|2021-04-19 07:35:00|15472.9|15471.7|15470.9|15469.7|15476.9|15475.7|15467.9|15466.7|413
1618818000000|2021-04-19 07:40:00|15470.4|15469.2|15463.9|15462.7|15470.9|15469.7|15461.4|15460.2|369
1618818300000|2021-04-19 07:45:00|15463.4|15462.2|15471.4|15470.2|15472.4|15471.2|15458.4|15457.2|679
1618818600000|2021-04-19 07:50:00|15470.4|15469.2|15472.9|15471.7|15474.4|15473.2|15462.4|15461.2|369
1618818900000|2021-04-19 07:55:00|15472.4|15471.2|15461.4|15460.2|15473.4|15472.2|15460.9|15459.7|269
1618819200000|2021-04-19 08:00:00|15461.9|15460.7|15459.4|15458.2|15465.4|15464.2|15457.9|15456.7|328
1618819500000|2021-04-19 08:05:00|15460.4|15459.2|15469.4|15468.2|15471.4|15470.2|15460.4|15459.2|324
1618819800000|2021-04-19 08:10:00|15469.9|15468.7|15461.4|15460.2|15472.4|15471.2|15459.9|15458.7|349
1618820100000|2021-04-19 08:15:00|15460.9|15459.7|15459.9|15458.7|15462.4|15461.2|15452.9|15451.7|476
1618820400000|2021-04-19 08:20:00|15459.4|15458.2|15453.9|15452.7|15459.9|15458.7|15450.4|15449.2|407
1618820700000|2021-04-19 08:25:00|15453.4|15452.2|15448.4|15447.2|15454.4|15453.2|15446.4|15445.2|295
1618821000000|2021-04-19 08:30:00|15447.4|15446.2|15450.9|15449.7|15456.9|15455.7|15443.4|15442.2|406
1618821300000|2021-04-19 08:35:00|15451.4|15450.2|15450.9|15449.7|15451.4|15450.2|15442.9|15441.7|265
1618821600000|2021-04-19 08:40:00|15451.4|15450.2|15454.4|15453.2|15456.4|15455.2|15449.4|15448.2|217
1618821900000|2021-04-19 08:45:00|15454.9|15453.7|15463.4|15462.2|15463.4|15462.2|15454.4|15453.2|253
1618822200000|2021-04-19 08:50:00|15462.9|15461.7|15463.9|15462.7|15466.4|15465.2|15461.4|15460.2|288
1618822500000|2021-04-19 08:55:00|15464.4|15463.2|15458.9|15457.7|15466.9|15465.7|15455.9|15454.7|246
1618822800000|2021-04-19 09:00:00|15459.4|15458.2|15448.4|15447.2|15459.4|15458.2|15447.4|15446.2|233
1618823100000|2021-04-19 09:05:00|15447.9|15446.7|15443.9|15442.7|15450.4|15449.2|15440.4|15439.2|231
1618823400000|2021-04-19 09:10:00|15443.4|15442.2|15445.4|15444.2|15449.9|15448.7|15443.4|15442.2|202
1618823700000|2021-04-19 09:15:00|15444.9|15443.7|15441.4|15440.2|15445.4|15444.2|15438.9|15437.7|174
1618824000000|2021-04-19 09:20:00|15441.9|15440.7|15436.4|15435.2|15443.4|15442.2|15434.4|15433.2|357
1618824300000|2021-04-19 09:25:00|15436.9|15435.7|15427.9|15426.7|15438.4|15437.2|15422.4|15421.2|487
1618824600000|2021-04-19 09:30:00|15427.4|15426.2|15428.4|15427.2|15432.4|15431.2|15427.4|15426.2|257
1618824900000|2021-04-19 09:35:00|15427.9|15426.7|15416.4|15415.2|15428.4|15427.2|15413.4|15412.2|548
1618825200000|2021-04-19 09:40:00|15415.9|15414.7|15422.4|15421.2|15422.4|15421.2|15411.4|15410.2|406
1618825500000|2021-04-19 09:45:00|15421.9|15420.7|15427.4|15426.2|15428.9|15427.7|15418.4|15417.2|334
1618825800000|2021-04-19 09:50:00|15426.9|15425.7|15431.9|15430.7|15432.4|15431.2|15426.4|15425.2|303
1618826100000|2021-04-19 09:55:00|15431.4|15430.2|15425.9|15424.7|15431.9|15430.7|15422.4|15421.2|277
1618826400000|2021-04-19 10:00:00|15426.4|15425.2|15430.4|15429.2|15431.4|15430.2|15424.9|15423.7|192
1618826700000|2021-04-19 10:05:00|15430.9|15429.7|15440.9|15439.7|15441.4|15440.2|15429.4|15428.2|313
1618827000000|2021-04-19 10:10:00|15441.4|15440.2|15448.9|15447.7|15449.4|15448.2|15441.4|15440.2|334
1618827300000|2021-04-19 10:15:00|15449.4|15448.2|15453.9|15452.7|15455.4|15454.2|15449.4|15448.2|273
1618827600000|2021-04-19 10:20:00|15454.4|15453.2|15447.4|15446.2|15455.4|15454.2|15446.4|15445.2|245
1618827900000|2021-04-19 10:25:00|15446.9|15445.7|15451.9|15450.7|15452.4|15451.2|15441.9|15440.7|228
1618828200000|2021-04-19 10:30:00|15452.4|15451.2|15446.9|15445.7|15453.9|15452.7|15446.4|15445.2|154
1618828500000|2021-04-19 10:35:00|15446.4|15445.2|15439.9|15438.7|15447.4|15446.2|15437.4|15436.2|216
1618828800000|2021-04-19 10:40:00|15439.4|15438.2|15423.9|15422.7|15439.9|15438.7|15423.4|15422.2|216
1618829100000|2021-04-19 10:45:00|15424.4|15423.2|15425.4|15424.2|15428.4|15427.2|15423.4|15422.2|162
1618829400000|2021-04-19 10:50:00|15424.9|15423.7|15426.9|15425.7|15429.9|15428.7|15421.4|15420.2|210
1618829700000|2021-04-19 10:55:00|15426.4|15425.2|15425.9|15424.7|15426.9|15425.7|15419.4|15418.2|228
1618830000000|2021-04-19 11:00:00|15426.4|15425.2|15429.9|15428.7|15429.9|15428.7|15419.9|15418.7|201
1618830300000|2021-04-19 11:05:00|15429.4|15428.2|15440.9|15439.7|15441.4|15440.2|15426.9|15425.7|335
1618830600000|2021-04-19 11:10:00|15440.4|15439.2|15453.9|15452.7|15455.4|15454.2|15438.4|15437.2|272
1618830900000|2021-04-19 11:15:00|15453.4|15452.2|15451.9|15450.7|15456.9|15455.7|15448.9|15447.7|317
1618831200000|2021-04-19 11:20:00|15452.4|15451.2|15449.9|15448.7|15458.4|15457.2|15449.4|15448.2|296
1618831500000|2021-04-19 11:25:00|15450.4|15449.2|15445.4|15444.2|15451.9|15450.7|15442.4|15441.2|212
1618831800000|2021-04-19 11:30:00|15444.9|15443.7|15447.9|15446.7|15450.4|15449.2|15443.9|15442.7|156
1618832100000|2021-04-19 11:35:00|15448.4|15447.2|15446.4|15445.2|15452.4|15451.2|15446.4|15445.2|231
1618832400000|2021-04-19 11:40:00|15445.9|15444.7|15434.4|15433.2|15446.9|15445.7|15433.9|15432.7|299
1618832700000|2021-04-19 11:45:00|15434.9|15433.7|15438.4|15437.2|15440.4|15439.2|15430.9|15429.7|218
1618833000000|2021-04-19 11:50:00|15438.9|15437.7|15439.4|15438.2|15440.4|15439.2|15434.4|15433.2|182
1618833300000|2021-04-19 11:55:00|15439.9|15438.7|15435.9|15434.7|15442.9|15441.7|15435.4|15434.2|445
1618833600000|2021-04-19 12:00:00|15436.4|15435.2|15438.9|15437.7|15439.4|15438.2|15431.9|15430.7|223
1618833900000|2021-04-19 12:05:00|15439.4|15438.2|15445.4|15444.2|15448.4|15447.2|15437.4|15436.2|232
1618834200000|2021-04-19 12:10:00|15444.9|15443.7|15438.6|15437.4|15444.9|15443.7|15437.6|15436.4|121
1618834500000|2021-04-19 12:15:00|15439.6|15438.4|15440.1|15438.9|15443.6|15442.4|15435.6|15434.4|165
1618834800000|2021-04-19 12:20:00|15439.6|15438.4|15441.9|15440.7|15443.9|15442.7|15436.9|15435.7|141
1618835100000|2021-04-19 12:25:00|15442.4|15441.2|15435.9|15434.7|15445.9|15444.7|15433.9|15432.7|142
1618835400000|2021-04-19 12:30:00|15435.4|15434.2|15439.4|15438.2|15442.9|15441.7|15431.9|15430.7|205
1618835700000|2021-04-19 12:35:00|15438.9|15437.7|15441.9|15440.7|15445.4|15444.2|15436.9|15435.7|160
1618836000000|2021-04-19 12:40:00|15442.4|15441.2|15443.9|15442.7|15448.9|15447.7|15440.9|15439.7|216
1618836300000|2021-04-19 12:45:00|15444.4|15443.2|15446.4|15445.2|15450.4|15449.2|15441.9|15440.7|176
1618836600000|2021-04-19 12:50:00|15446.9|15445.7|15442.9|15441.7|15448.9|15447.7|15441.9|15440.7|94
1618836900000|2021-04-19 12:55:00|15442.4|15441.2|15440.4|15439.2|15445.9|15444.7|15438.9|15437.7|210
1618837200000|2021-04-19 13:00:00|15439.9|15438.7|15437.4|15436.2|15442.9|15441.7|15434.9|15433.7|196
1618837500000|2021-04-19 13:05:00|15436.9|15435.7|15434.9|15433.7|15437.9|15436.7|15433.4|15432.2|205
1618837800000|2021-04-19 13:10:00|15435.4|15434.2|15432.4|15431.2|15436.9|15435.7|15428.9|15427.7|304
1618838100000|2021-04-19 13:15:00|15432.9|15431.7|15435.9|15434.7|15438.9|15437.7|15431.9|15430.7|280
1618838400000|2021-04-19 13:20:00|15436.4|15435.2|15436.4|15435.2|15440.9|15439.7|15434.9|15433.7|128
1618838700000|2021-04-19 13:25:00|15436.9|15435.7|15439.4|15438.2|15441.4|15440.2|15435.9|15434.7|251
1618839000000|2021-04-19 13:30:00|15438.9|15437.7|15429.9|15428.7|15443.9|15442.7|15429.4|15428.2|598
1618839300000|2021-04-19 13:35:00|15430.4|15429.2|15436.4|15435.2|15437.9|15436.7|15427.9|15426.7|639
1618839600000|2021-04-19 13:40:00|15435.9|15434.7|15434.9|15433.7|15441.4|15440.2|15432.4|15431.2|350
1618839900000|2021-04-19 13:45:00|15434.4|15433.2|15439.4|15438.2|15444.4|15443.2|15432.9|15431.7|305
1618840200000|2021-04-19 13:50:00|15438.9|15437.7|15435.9|15434.7|15438.9|15437.7|15429.9|15428.7|182
1618840500000|2021-04-19 13:55:00|15435.4|15434.2|15425.4|15424.2|15436.9|15435.7|15425.4|15424.2|320
1618840800000|2021-04-19 14:00:00|15424.9|15423.7|15400.9|15399.7|15425.4|15424.2|15399.9|15398.7|767
1618841100000|2021-04-19 14:05:00|15400.4|15399.2|15409.9|15408.7|15410.9|15409.7|15391.4|15390.2|1068
1618841400000|2021-04-19 14:10:00|15409.4|15408.2|15409.9|15408.7|15410.4|15409.2|15396.9|15395.7|757
1618841700000|2021-04-19 14:15:00|15409.4|15408.2|15415.4|15414.2|15419.4|15418.2|15404.4|15403.2|639
1618842000000|2021-04-19 14:20:00|15414.4|15413.2|15408.4|15407.2|15416.4|15415.2|15408.4|15407.2|468
1618842300000|2021-04-19 14:25:00|15408.9|15407.7|15404.9|15403.7|15410.9|15409.7|15403.4|15402.2|316
1618842600000|2021-04-19 14:30:00|15405.4|15404.2|15401.4|15400.2|15408.4|15407.2|15400.9|15399.7|323
1618842900000|2021-04-19 14:35:00|15401.9|15400.7|15407.4|15406.2|15410.9|15409.7|15399.4|15398.2|281
1618843200000|2021-04-19 14:40:00|15407.9|15406.7|15392.4|15391.2|15408.9|15407.7|15391.4|15390.2|393
1618843500000|2021-04-19 14:45:00|15391.9|15390.7|15384.4|15383.2|15392.4|15391.2|15370.9|15369.7|1057
1618843800000|2021-04-19 14:50:00|15383.9|15382.7|15395.4|15394.2|15396.4|15395.2|15377.9|15376.7|570
1618844100000|2021-04-19 14:55:00|15394.9|15393.7|15386.4|15385.2|15397.4|15396.2|15384.4|15383.2|607
1618844400000|2021-04-19 15:00:00|15385.9|15384.7|15379.4|15378.2|15390.9|15389.7|15379.4|15378.2|486
1618844700000|2021-04-19 15:05:00|15379.9|15378.7|15375.4|15374.2|15383.4|15382.2|15373.9|15372.7|729
1618845000000|2021-04-19 15:10:00|15374.9|15373.7|15379.9|15378.7|15380.4|15379.2|15368.4|15367.2|465
1618845300000|2021-04-19 15:15:00|15380.4|15379.2|15384.9|15383.7|15386.4|15385.2|15376.4|15375.2|409
1618845600000|2021-04-19 15:20:00|15385.4|15384.2|15381.9|15380.7|15389.4|15388.2|15379.4|15378.2|389
1618845900000|2021-04-19 15:25:00|15381.4|15380.2|15390.4|15389.2|15393.4|15392.2|15380.4|15379.2|660
1618846200000|2021-04-19 15:30:00|15390.8|15388.8|15373.8|15371.8|15393.8|15391.8|15372.8|15370.8|1175
1618846500000|2021-04-19 15:35:00|15374.8|15372.8|15358.8|15356.8|15375.3|15373.3|15358.8|15356.8|592
1618846800000|2021-04-19 15:40:00|15359.3|15357.3|15343.8|15341.8|15361.8|15359.8|15342.8|15340.8|512
1618847100000|2021-04-19 15:45:00|15342.8|15340.8|15353.8|15351.8|15354.3|15352.3|15337.8|15335.8|415
1618847400000|2021-04-19 15:50:00|15354.3|15352.3|15367.8|15365.8|15369.3|15367.3|15354.3|15352.3|304
1618847700000|2021-04-19 15:55:00|15367.3|15365.3|15358.3|15356.3|15368.3|15366.3|15354.8|15352.8|399
1618848000000|2021-04-19 16:00:00|15358.8|15356.8|15353.8|15351.8|15365.8|15363.8|15349.3|15347.3|223
1618848300000|2021-04-19 16:05:00|15352.8|15350.8|15359.8|15357.8|15360.8|15358.8|15341.8|15339.8|336
1618848600000|2021-04-19 16:10:00|15360.8|15358.8|15366.3|15364.3|15368.3|15366.3|15360.8|15358.8|288
1618848900000|2021-04-19 16:15:00|15366.8|15364.8|15377.8|15375.8|15378.8|15376.8|15365.8|15363.8|319
1618849200000|2021-04-19 16:20:00|15378.8|15376.8|15375.8|15373.8|15381.3|15379.3|15374.8|15372.8|182
1618849500000|2021-04-19 16:25:00|15375.3|15373.3|15371.3|15369.3|15375.3|15373.3|15360.8|15358.8|320
1618849800000|2021-04-19 16:30:00|15371.8|15369.8|15361.3|15359.3|15372.8|15370.8|15359.3|15357.3|154
1618850100000|2021-04-19 16:35:00|15360.8|15358.8|15359.3|15357.3|15366.8|15364.8|15358.8|15356.8|122
1618850400000|2021-04-19 16:40:00|15358.8|15356.8|15352.8|15350.8|15359.3|15357.3|15349.3|15347.3|234
1618850700000|2021-04-19 16:45:00|15352.3|15350.3|15360.3|15358.3|15360.8|15358.8|15344.8|15342.8|268
1618851000000|2021-04-19 16:50:00|15359.8|15357.8|15358.8|15356.8|15361.8|15359.8|15354.3|15352.3|300
1618851300000|2021-04-19 16:55:00|15358.3|15356.3|15359.3|15357.3|15359.8|15357.8|15355.8|15353.8|123
1618851600000|2021-04-19 17:00:00|15359.8|15357.8|15365.8|15363.8|15366.8|15364.8|15354.8|15352.8|131
1618851900000|2021-04-19 17:05:00|15365.3|15363.3|15363.8|15361.8|15369.8|15367.8|15363.8|15361.8|96
1618852200000|2021-04-19 17:10:00|15363.3|15361.3|15372.3|15370.3|15372.8|15370.8|15362.8|15360.8|104
1618852500000|2021-04-19 17:15:00|15372.8|15370.8|15366.8|15364.8|15374.3|15372.3|15366.8|15364.8|91
1618852800000|2021-04-19 17:20:00|15367.3|15365.3|15366.8|15364.8|15368.8|15366.8|15364.8|15362.8|76
1618853100000|2021-04-19 17:25:00|15366.3|15364.3|15368.3|15366.3|15369.3|15367.3|15365.8|15363.8|58
1618853400000|2021-04-19 17:30:00|15368.8|15366.8|15370.8|15368.8|15372.8|15370.8|15363.8|15361.8|68
1618853700000|2021-04-19 17:35:00|15370.3|15368.3|15375.8|15373.8|15379.3|15377.3|15369.8|15367.8|93
1618854000000|2021-04-19 17:40:00|15375.3|15373.3|15372.3|15370.3|15376.8|15374.8|15371.3|15369.3|94
1618854300000|2021-04-19 17:45:00|15372.8|15370.8|15368.8|15366.8|15374.3|15372.3|15367.8|15365.8|78
1618854600000|2021-04-19 17:50:00|15369.3|15367.3|15364.3|15362.3|15370.8|15368.8|15359.8|15357.8|78
1618854900000|2021-04-19 17:55:00|15363.8|15361.8|15364.8|15362.8|15369.8|15367.8|15361.8|15359.8|44
1618855200000|2021-04-19 18:00:00|15364.3|15362.3|15364.8|15362.8|15365.8|15363.8|15362.8|15360.8|36
1618855500000|2021-04-19 18:05:00|15365.3|15363.3|15362.8|15360.8|15369.3|15367.3|15361.8|15359.8|43
1618855800000|2021-04-19 18:10:00|15363.3|15361.3|15364.8|15362.8|15368.3|15366.3|15362.8|15360.8|59
1618856100000|2021-04-19 18:15:00|15365.3|15363.3|15367.8|15365.8|15369.3|15367.3|15365.3|15363.3|33
1618856400000|2021-04-19 18:20:00|15368.3|15366.3|15377.3|15375.3|15378.8|15376.8|15365.3|15363.3|129
1618856700000|2021-04-19 18:25:00|15376.8|15374.8|15376.3|15374.3|15377.3|15375.3|15372.8|15370.8|69
1618857000000|2021-04-19 18:30:00|15376.8|15374.8|15373.8|15371.8|15377.3|15375.3|15372.8|15370.8|38
1618857300000|2021-04-19 18:35:00|15374.3|15372.3|15368.3|15366.3|15374.3|15372.3|15364.3|15362.3|78
1618857600000|2021-04-19 18:40:00|15367.8|15365.8|15372.8|15370.8|15376.3|15374.3|15366.8|15364.8|72
1618857900000|2021-04-19 18:45:00|15372.3|15370.3|15380.8|15378.8|15381.8|15379.8|15370.8|15368.8|39
1618858200000|2021-04-19 18:50:00|15380.3|15378.3|15382.3|15380.3|15384.3|15382.3|15379.8|15377.8|106
1618858500000|2021-04-19 18:55:00|15381.8|15379.8|15383.8|15381.8|15386.3|15384.3|15381.8|15379.8|66
1618858800000|2021-04-19 19:00:00|15382.8|15380.8|15378.3|15376.3|15383.3|15381.3|15376.8|15374.8|64
1618859100000|2021-04-19 19:05:00|15377.8|15375.8|15377.3|15375.3|15382.8|15380.8|15377.3|15375.3|37
1618859400000|2021-04-19 19:10:00|15377.8|15375.8|15373.3|15371.3|15381.8|15379.8|15371.8|15369.8|76
1618859700000|2021-04-19 19:15:00|15373.8|15371.8|15371.3|15369.3|15378.3|15376.3|15366.3|15364.3|110
1618860000000|2021-04-19 19:20:00|15371.8|15369.8|15372.8|15370.8|15377.8|15375.8|15368.8|15366.8|45
1618860300000|2021-04-19 19:25:00|15373.3|15371.3|15372.8|15370.8|15375.3|15373.3|15369.8|15367.8|57
1618860600000|2021-04-19 19:30:00|15372.3|15370.3|15373.8|15371.8|15375.3|15373.3|15368.8|15366.8|122
1618860900000|2021-04-19 19:35:00|15373.3|15371.3|15378.3|15376.3|15379.8|15377.8|15371.8|15369.8|70
1618861200000|2021-04-19 19:40:00|15377.8|15375.8|15384.8|15382.8|15385.8|15383.8|15376.8|15374.8|69
1618861500000|2021-04-19 19:45:00|15385.3|15383.3|15381.3|15379.3|15386.8|15384.8|15378.8|15376.8|129
1618861800000|2021-04-19 19:50:00|15380.8|15378.8|15384.3|15382.3|15385.8|15383.8|15377.8|15375.8|123
1618862100000|2021-04-19 19:55:00|15384.8|15382.8|15383.3|15381.3|15387.8|15385.8|15381.8|15379.8|246
1618862400000|2021-04-19 20:00:00|15383.8|15381.8|15384.6|15379.6|15390.8|15385.8|15382.1|15377.1|15
1618862700000|2021-04-19 20:05:00|15385.4|15380.4|15393.1|15388.1|15396.6|15391.6|15382.9|15377.9|0
1618863000000|2021-04-19 20:10:00|15394|15389|15394.5|15389.5|15395.8|15390.8|15391.6|15386.6|0
1618863300000|2021-04-19 20:15:00|15394.6|15389.6|15394.5|15389.5|15395.3|15390.3|15393.1|15388.1|0
1618863600000|2021-04-19 20:20:00|15394.3|15389.3|15389.3|15384.3|15394.9|15389.9|15389.3|15384.3|0
1618863900000|2021-04-19 20:25:00|15389.4|15384.4|15389.2|15384.2|15390.1|15385.1|15389.2|15384.2|0
1618864200000|2021-04-19 20:30:00|15389.8|15384.8|15385.5|15380.5|15389.8|15384.8|15383.9|15378.9|0
1618864500000|2021-04-19 20:35:00|15386.3|15381.3|15391.4|15386.4|15391.4|15386.4|15384.6|15379.6|0
1618864800000|2021-04-19 20:40:00|15390.5|15385.5|15389.8|15384.8|15392.3|15387.3|15389.8|15384.8|0
1618865100000|2021-04-19 20:45:00|15388.9|15383.9|15388.1|15383.1|15389.8|15384.8|15387.2|15382.2|0
1618865400000|2021-04-19 20:50:00|15388.9|15383.9|15388|15383|15388.9|15383.9|15386.4|15381.4|0
1618865700000|2021-04-19 20:55:00|15388.9|15383.9|15387.5|15382.5|15388.9|15383.9|15383.3|15378.3|0
1618866000000|2021-04-19 21:00:00|15389.4|15384.4|15387.1|15382.1|15389.4|15384.4|15387.1|15382.1|0
1618866300000|2021-04-19 21:05:00|15387.6|15382.6|15387.5|15382.5|15387.6|15382.6|15387|15382|0
1618866600000|2021-04-19 21:10:00|15387.6|15382.6|15387|15382|15387.6|15382.6|15387|15382|0
1618866900000|2021-04-19 21:15:00|15386.7|15381.7|15386.4|15381.4|15386.8|15381.8|15385.5|15380.5|0
1618867200000|2021-04-19 21:20:00|15386.2|15381.2|15386.9|15381.9|15387|15382|15385.8|15380.8|0
1618867500000|2021-04-19 21:25:00|15387|15382|15386.1|15381.1|15387|15382|15385.8|15380.8|0
1618867800000|2021-04-19 21:30:00|15386.3|15381.3|15386|15381|15386.9|15381.9|15386|15381|0
1618868100000|2021-04-19 21:35:00|15385.8|15380.8|15385.7|15380.7|15385.8|15380.8|15385.7|15380.7|0
1618868400000|2021-04-19 21:40:00|15385.6|15380.6|15385.7|15380.7|15385.7|15380.7|15385.6|15380.6|0
1618868700000|2021-04-19 21:45:00|15385.6|15380.6|15386|15381|15386.1|15381.1|15385.6|15380.6|0
1618869000000|2021-04-19 21:50:00|15386.1|15381.1|15385.7|15380.7|15386.1|15381.1|15385.7|15380.7|0
1618869300000|2021-04-19 21:55:00|15385.9|15380.9|15385.5|15380.5|15387.3|15382.3|15385.5|15380.5|0
1618869600000|2021-04-19 22:00:00|15387.8|15382.8|15387.4|15382.4|15389.9|15384.9|15385.3|15380.3|0
1618869900000|2021-04-19 22:05:00|15386.6|15381.6|15385|15380|15386.7|15381.7|15384.2|15379.2|0
1618870200000|2021-04-19 22:10:00|15385.4|15380.4|15387.8|15382.8|15388.7|15383.7|15385|15380|0
1618870500000|2021-04-19 22:15:00|15388.7|15383.7|15389.6|15384.6|15390.4|15385.4|15388.7|15383.7|0
1618870800000|2021-04-19 22:20:00|15390|15385|15391.3|15386.3|15391.3|15386.3|15389.6|15384.6|0
1618871100000|2021-04-19 22:25:00|15392.2|15387.2|15393.1|15388.1|15393.1|15388.1|15391.3|15386.3|0
1618871400000|2021-04-19 22:30:00|15393.9|15388.9|15397.5|15392.5|15397.5|15392.5|15393.9|15388.9|0
1618871700000|2021-04-19 22:35:00|15397.7|15392.7|15396.3|15391.3|15398.2|15393.2|15396.3|15391.3|0
1618872000000|2021-04-19 22:40:00|15397.1|15392.1|15399.1|15394.1|15399.1|15394.1|15397.1|15392.1|0
1618872300000|2021-04-19 22:45:00|15399.2|15394.2|15399.9|15394.9|15400.1|15395.1|15398.5|15393.5|0
1618872600000|2021-04-19 22:50:00|15400|15395|15398.8|15393.8|15400.3|15395.3|15398.6|15393.6|0
1618872900000|2021-04-19 22:55:00|15398|15393|15399.8|15394.8|15400.7|15395.7|15398|15393|0
1618873200000|2021-04-19 23:00:00|15400.7|15395.7|15399.5|15394.5|15400.7|15395.7|15399.5|15394.5|0
1618873500000|2021-04-19 23:05:00|15400.4|15395.4|15398.8|15393.8|15400.4|15395.4|15398.7|15393.7|0
1618873800000|2021-04-19 23:10:00|15398.7|15393.7|15399.1|15394.1|15399.7|15394.7|15398.7|15393.7|0
1618874100000|2021-04-19 23:15:00|15400|15395|15397.5|15392.5|15400|15395|15396.6|15391.6|0
1618874400000|2021-04-19 23:20:00|15398.4|15393.4|15397.1|15392.1|15398.4|15393.4|15397.1|15392.1|0
1618874700000|2021-04-19 23:25:00|15397.9|15392.9|15397.8|15392.8|15397.9|15392.9|15397|15392|0
1618875000000|2021-04-19 23:30:00|15397|15392|15392.4|15387.4|15397.8|15392.8|15391.5|15386.5|0
1618875300000|2021-04-19 23:35:00|15391.6|15386.6|15397.4|15392.4|15397.4|15392.4|15391.6|15386.6|0
1618875600000|2021-04-19 23:40:00|15398.2|15393.2|15401.6|15396.6|15401.6|15396.6|15398.2|15393.2|0
1618875900000|2021-04-19 23:45:00|15400.8|15395.8|15404|15399|15405|15400|15400|15395|0
1618876200000|2021-04-19 23:50:00|15403.2|15398.2|15401.4|15396.4|15404|15399|15399.8|15394.8|0
1618876500000|2021-04-19 23:55:00|15401.8|15396.8|15402.9|15397.9|15403.1|15398.1|15401.4|15396.4|0
1618876800000|2021-04-20 00:00:00|15403.8|15398.8|15405.4|15400.4|15407.2|15402.2|15401.1|15396.1|0
1618877100000|2021-04-20 00:05:00|15405.8|15400.8|15400.2|15395.2|15406.2|15401.2|15398.8|15393.8|0
1618877400000|2021-04-20 00:10:00|15400.6|15395.6|15394.8|15389.8|15401.4|15396.4|15394.8|15389.8|0
1618877700000|2021-04-20 00:15:00|15395.2|15390.2|15391.3|15387.3|15402.8|15398.8|15388.3|15384.3|50
1618878000000|2021-04-20 00:20:00|15390.8|15386.8|15391.8|15387.8|15394.8|15390.8|15388.3|15384.3|24
1618878300000|2021-04-20 00:25:00|15390.8|15386.8|15391.3|15387.3|15393.3|15389.3|15390.8|15386.8|11
1618878600000|2021-04-20 00:30:00|15391.8|15387.8|15400.3|15396.3|15401.8|15397.8|15391.3|15387.3|13
1618878900000|2021-04-20 00:35:00|15399.8|15395.8|15394.3|15390.3|15400.3|15396.3|15390.8|15386.8|3
1618879200000|2021-04-20 00:40:00|15393.8|15389.8|15393.3|15389.3|15394.3|15390.3|15391.3|15387.3|5
1618879500000|2021-04-20 00:45:00|15391.3|15387.3|15390.8|15386.8|15393.3|15389.3|15390.8|15386.8|8
1618879800000|2021-04-20 00:50:00|15390.3|15386.3|15384.8|15380.8|15390.3|15386.3|15383.8|15379.8|41
1618880100000|2021-04-20 00:55:00|15385.3|15381.3|15385.8|15381.8|15386.8|15382.8|15381.3|15377.3|7
1618880400000|2021-04-20 01:00:00|15385.3|15381.3|15385.8|15381.8|15388.3|15384.3|15384.3|15380.3|9
1618880700000|2021-04-20 01:05:00|15385.3|15381.3|15382.3|15378.3|15386.8|15382.8|15380.8|15376.8|11
1618881000000|2021-04-20 01:10:00|15382.8|15378.8|15386.8|15382.8|15387.8|15383.8|15382.3|15378.3|7
1618881300000|2021-04-20 01:15:00|15387.3|15383.3|15389.3|15385.3|15395.8|15391.8|15387.3|15383.3|24
1618881600000|2021-04-20 01:20:00|15389.8|15385.8|15389.8|15385.8|15396.3|15392.3|15387.8|15383.8|26
1618881900000|2021-04-20 01:25:00|15390.3|15386.3|15396.3|15392.3|15398.8|15394.8|15389.3|15385.3|16
1618882200000|2021-04-20 01:30:00|15394.8|15390.8|15391.8|15387.8|15399.8|15395.8|15391.8|15387.8|25
1618882500000|2021-04-20 01:35:00|15392.3|15388.3|15385.3|15381.3|15392.3|15388.3|15385.3|15381.3|36
1618882800000|2021-04-20 01:40:00|15385.8|15381.8|15380.8|15376.8|15385.8|15381.8|15378.8|15374.8|40
1618883100000|2021-04-20 01:45:00|15380.3|15376.3|15389.3|15385.3|15389.8|15385.8|15379.3|15375.3|37
1618883400000|2021-04-20 01:50:00|15389.8|15385.8|15402.3|15398.3|15404.8|15400.8|15389.8|15385.8|68
1618883700000|2021-04-20 01:55:00|15401.8|15397.8|15399.8|15395.8|15404.8|15400.8|15398.8|15394.8|21
1618884000000|2021-04-20 02:00:00|15399.3|15395.3|15393.3|15389.3|15399.3|15395.3|15393.3|15389.3|9
1618884300000|2021-04-20 02:05:00|15393.8|15389.8|15395.8|15391.8|15395.8|15391.8|15387.3|15383.3|16
1618884600000|2021-04-20 02:10:00|15396.3|15392.3|15396.8|15392.8|15397.3|15393.3|15391.8|15387.8|8
1618884900000|2021-04-20 02:15:00|15396.3|15392.3|15392.8|15388.8|15397.3|15393.3|15392.8|15388.8|5
1618885200000|2021-04-20 02:20:00|15393.3|15389.3|15398.8|15394.8|15399.3|15395.3|15392.8|15388.8|5
1618885500000|2021-04-20 02:25:00|15398.3|15394.3|15396.8|15392.8|15399.3|15395.3|15395.8|15391.8|8
1618885800000|2021-04-20 02:30:00|15396.3|15392.3|15391.8|15387.8|15397.3|15393.3|15390.8|15386.8|21
1618886100000|2021-04-20 02:35:00|15392.3|15388.3|15391.3|15387.3|15395.3|15391.3|15390.3|15386.3|4
1618886400000|2021-04-20 02:40:00|15391.8|15387.8|15391.3|15387.3|15392.3|15388.3|15386.3|15382.3|4
1618886700000|2021-04-20 02:45:00|15392.8|15388.8|15393.8|15389.8|15394.3|15390.3|15390.8|15386.8|4
1618887000000|2021-04-20 02:50:00|15393.3|15389.3|15392.8|15388.8|15393.8|15389.8|15390.8|15386.8|0
1618887300000|2021-04-20 02:55:00|15392.3|15388.3|15393.8|15389.8|15393.8|15389.8|15390.3|15386.3|3
1618887600000|2021-04-20 03:00:00|15393.3|15389.3|15395.8|15391.8|15398.3|15394.3|15392.3|15388.3|16
1618887900000|2021-04-20 03:05:00|15396.3|15392.3|15397.8|15393.8|15398.3|15394.3|15394.3|15390.3|4
1618888200000|2021-04-20 03:10:00|15398.3|15394.3|15399.8|15395.8|15404.8|15400.8|15398.3|15394.3|16
1618888500000|2021-04-20 03:15:00|15399.3|15395.3|15398.8|15394.8|15399.8|15395.8|15396.8|15392.8|6
1618888800000|2021-04-20 03:20:00|15399.3|15395.3|15400.3|15396.3|15400.8|15396.8|15397.8|15393.8|5
1618889100000|2021-04-20 03:25:00|15399.8|15395.8|15402.3|15398.3|15403.3|15399.3|15399.8|15395.8|5
1618889400000|2021-04-20 03:30:00|15401.8|15397.8|15400.8|15396.8|15402.3|15398.3|15399.3|15395.3|2
1618889700000|2021-04-20 03:35:00|15400.3|15396.3|15398.8|15394.8|15402.8|15398.8|15398.8|15394.8|6
1618890000000|2021-04-20 03:40:00|15399.3|15395.3|15393.3|15389.3|15401.8|15397.8|15393.3|15389.3|18
1618890300000|2021-04-20 03:45:00|15392.8|15388.8|15395.3|15391.3|15395.3|15391.3|15390.8|15386.8|9
1618890600000|2021-04-20 03:50:00|15396.3|15392.3|15393.8|15389.8|15396.8|15392.8|15393.8|15389.8|10
1618890900000|2021-04-20 03:55:00|15394.3|15390.3|15389.8|15385.8|15394.8|15390.8|15387.3|15383.3|30
1618891200000|2021-04-20 04:00:00|15389.3|15385.3|15386.3|15382.3|15390.8|15386.8|15385.8|15381.8|22
1618891500000|2021-04-20 04:05:00|15386.8|15382.8|15386.3|15382.3|15388.8|15384.8|15386.3|15382.3|6
1618891800000|2021-04-20 04:10:00|15385.8|15381.8|15382.8|15378.8|15385.8|15381.8|15382.3|15378.3|8
1618892100000|2021-04-20 04:15:00|15382.3|15378.3|15386.3|15382.3|15386.3|15382.3|15381.8|15377.8|5
1618892400000|2021-04-20 04:20:00|15385.8|15381.8|15384.8|15380.8|15385.8|15381.8|15383.3|15379.3|4
1618892700000|2021-04-20 04:25:00|15384.3|15380.3|15382.3|15378.3|15384.8|15380.8|15380.3|15376.3|14
1618893000000|2021-04-20 04:30:00|15382.8|15378.8|15385.8|15381.8|15386.3|15382.3|15382.8|15378.8|14
1618893300000|2021-04-20 04:35:00|15385.3|15381.3|15385.8|15381.8|15386.3|15382.3|15383.8|15379.8|3
1618893600000|2021-04-20 04:40:00|15385.3|15381.3|15383.3|15379.3|15387.3|15383.3|15383.3|15379.3|4
1618893900000|2021-04-20 04:45:00|15382.8|15378.8|15384.3|15380.3|15384.3|15380.3|15381.8|15377.8|58
1618894200000|2021-04-20 04:50:00|15383.8|15379.8|15383.3|15379.3|15384.3|15380.3|15382.3|15378.3|6
1618894500000|2021-04-20 04:55:00|15383.8|15379.8|15381.3|15377.3|15384.3|15380.3|15381.3|15377.3|4
1618894800000|2021-04-20 05:00:00|15381.8|15377.8|15390.8|15386.8|15390.8|15386.8|15381.3|15377.3|32
1618895100000|2021-04-20 05:05:00|15391.3|15387.3|15387.3|15383.3|15391.8|15387.8|15387.3|15383.3|2
1618895400000|2021-04-20 05:10:00|15385.8|15381.8|15381.3|15377.3|15387.3|15383.3|15381.3|15377.3|8
1618895700000|2021-04-20 05:15:00|15381.8|15377.8|15387.8|15383.8|15387.8|15383.8|15381.8|15377.8|16
1618896000000|2021-04-20 05:20:00|15387.3|15383.3|15389.3|15385.3|15392.3|15388.3|15387.3|15383.3|11
1618896300000|2021-04-20 05:25:00|15389.8|15385.8|15391.3|15387.3|15392.3|15388.3|15387.8|15383.8|18
1618896600000|2021-04-20 05:30:00|15391.8|15387.8|15391.8|15387.8|15394.3|15390.3|15388.8|15384.8|16
1618896900000|2021-04-20 05:35:00|15391.3|15387.3|15392.8|15388.8|15392.8|15388.8|15389.3|15385.3|5
1618897200000|2021-04-20 05:40:00|15392.3|15388.3|15391.3|15387.3|15396.3|15392.3|15391.3|15387.3|12
1618897500000|2021-04-20 05:45:00|15390.8|15386.8|15387.8|15383.8|15391.8|15387.8|15387.8|15383.8|24
1618897800000|2021-04-20 05:50:00|15388.3|15384.3|15384.8|15380.8|15389.8|15385.8|15384.3|15380.3|16
1618898100000|2021-04-20 05:55:00|15384.3|15380.3|15395.3|15391.3|15395.3|15391.3|15384.3|15380.3|30
1618898400000|2021-04-20 06:00:00|15394.3|15392.3|15394.8|15392.8|15401.3|15399.3|15393.8|15391.8|170
1618898700000|2021-04-20 06:05:00|15394.3|15392.3|15390.3|15388.3|15397.8|15395.8|15386.8|15384.8|232
1618899000000|2021-04-20 06:10:00|15389.8|15387.8|15391.3|15389.3|15392.8|15390.8|15387.3|15385.3|94
1618899300000|2021-04-20 06:15:00|15390.8|15388.8|15393.3|15391.3|15394.8|15392.8|15387.8|15385.8|84
1618899600000|2021-04-20 06:20:00|15393.8|15391.8|15389.8|15387.8|15396.3|15394.3|15388.8|15386.8|47
1618899900000|2021-04-20 06:25:00|15389.3|15387.3|15390.3|15388.3|15391.3|15389.3|15387.8|15385.8|49
1618900200000|2021-04-20 06:30:00|15389.8|15387.8|15382.3|15380.3|15391.8|15389.8|15382.3|15380.3|88
1618900500000|2021-04-20 06:35:00|15382.8|15380.8|15381.8|15379.8|15386.8|15384.8|15380.8|15378.8|78
1618900800000|2021-04-20 06:40:00|15382.3|15380.3|15378.8|15376.8|15382.8|15380.8|15377.3|15375.3|47
1618901100000|2021-04-20 06:45:00|15378.3|15376.3|15373.3|15371.3|15380.3|15378.3|15371.3|15369.3|152
1618901400000|2021-04-20 06:50:00|15372.8|15370.8|15368.3|15366.3|15373.8|15371.8|15368.3|15366.3|94
1618901700000|2021-04-20 06:55:00|15368.8|15366.8|15367.3|15365.3|15376.3|15374.3|15364.8|15362.8|222
1618902000000|2021-04-20 07:00:00|15366.8|15364.8|15360.4|15359.2|15374.9|15373.7|15357.9|15356.7|1045
1618902300000|2021-04-20 07:05:00|15359.9|15358.7|15379.9|15378.7|15380.4|15379.2|15359.4|15358.2|747
1618902600000|2021-04-20 07:10:00|15379.4|15378.2|15374.4|15373.2|15385.4|15384.2|15367.4|15366.2|451
1618902900000|2021-04-20 07:15:00|15374.9|15373.7|15381.4|15380.2|15384.4|15383.2|15373.4|15372.2|443
1618903200000|2021-04-20 07:20:00|15380.9|15379.7|15393.9|15392.7|15396.4|15395.2|15380.4|15379.2|582
1618903500000|2021-04-20 07:25:00|15393.4|15392.2|15381.9|15380.7|15394.4|15393.2|15379.4|15378.2|465
1618903800000|2021-04-20 07:30:00|15381.4|15380.2|15372.9|15371.7|15383.9|15382.7|15363.9|15362.7|766
1618904100000|2021-04-20 07:35:00|15372.4|15371.2|15369.4|15368.2|15372.9|15371.7|15364.4|15363.2|363
1618904400000|2021-04-20 07:40:00|15368.9|15367.7|15363.4|15362.2|15369.4|15368.2|15360.4|15359.2|357
1618904700000|2021-04-20 07:45:00|15363.9|15362.7|15367.4|15366.2|15370.4|15369.2|15355.9|15354.7|498
1618905000000|2021-04-20 07:50:00|15368.4|15367.2|15366.9|15365.7|15368.4|15367.2|15360.4|15359.2|305
1618905300000|2021-04-20 07:55:00|15366.4|15365.2|15347.1|15345.9|15366.4|15365.2|15345.1|15343.9|522
1618905600000|2021-04-20 08:00:00|15346.6|15345.4|15339.1|15337.9|15350.6|15349.4|15338.6|15337.4|442
1618905900000|2021-04-20 08:05:00|15338.6|15337.4|15333.6|15332.4|15346.6|15345.4|15329.6|15328.4|1011
1618906200000|2021-04-20 08:10:00|15333.1|15331.9|15344.6|15343.4|15345.1|15343.9|15325.1|15323.9|697
1618906500000|2021-04-20 08:15:00|15344.1|15342.9|15346.6|15345.4|15349.1|15347.9|15336.1|15334.9|511
1618906800000|2021-04-20 08:20:00|15347.1|15345.9|15346.6|15345.4|15347.6|15346.4|15340.6|15339.4|247
1618907100000|2021-04-20 08:25:00|15347.6|15346.4|15336.1|15334.9|15351.6|15350.4|15336.1|15334.9|365
1618907400000|2021-04-20 08:30:00|15336.6|15335.4|15324.1|15322.9|15336.6|15335.4|15319.1|15317.9|642
1618907700000|2021-04-20 08:35:00|15324.6|15323.4|15316.6|15315.4|15330.6|15329.4|15316.6|15315.4|245
1618908000000|2021-04-20 08:40:00|15317.1|15315.9|15312.1|15310.9|15327.1|15325.9|15311.6|15310.4|462
1618908300000|2021-04-20 08:45:00|15311.6|15310.4|15327.1|15325.9|15330.6|15329.4|15310.6|15309.4|554
1618908600000|2021-04-20 08:50:00|15327.6|15326.4|15318.6|15317.4|15329.6|15328.4|15318.1|15316.9|351
1618908900000|2021-04-20 08:55:00|15319.1|15317.9|15316.6|15315.4|15322.6|15321.4|15312.6|15311.4|283
1618909200000|2021-04-20 09:00:00|15317.6|15316.4|15312.6|15311.4|15317.6|15316.4|15311.1|15309.9|252
1618909500000|2021-04-20 09:05:00|15312.1|15310.9|15302.6|15301.4|15314.6|15313.4|15302.6|15301.4|414
1618909800000|2021-04-20 09:10:00|15301.6|15300.4|15311.6|15310.4|15313.1|15311.9|15299.1|15297.9|366
1618910100000|2021-04-20 09:15:00|15312.1|15310.9|15293.6|15292.4|15312.1|15310.9|15293.6|15292.4|357
1618910400000|2021-04-20 09:20:00|15294.1|15292.9|15285.6|15284.4|15299.6|15298.4|15280.6|15279.4|770
1618910700000|2021-04-20 09:25:00|15285.1|15283.9|15269.6|15268.4|15285.6|15284.4|15263.6|15262.4|1013
1618911000000|2021-04-20 09:30:00|15270.1|15268.9|15251.1|15249.9|15272.6|15271.4|15243.6|15242.4|1051
1618911300000|2021-04-20 09:35:00|15250.6|15249.4|15256.6|15255.4|15256.6|15255.4|15239.1|15237.9|692
1618911600000|2021-04-20 09:40:00|15254.6|15253.4|15253.1|15251.9|15254.6|15253.4|15240.6|15239.4|526
1618911900000|2021-04-20 09:45:00|15253.6|15252.4|15240.6|15239.4|15253.6|15252.4|15236.6|15235.4|545
1618912200000|2021-04-20 09:50:00|15240.1|15238.9|15249.6|15248.4|15250.6|15249.4|15236.1|15234.9|471
1618912500000|2021-04-20 09:55:00|15250.1|15248.9|15246.1|15244.9|15251.6|15250.4|15237.1|15235.9|535
1618912800000|2021-04-20 10:00:00|15245.6|15244.4|15246.6|15245.4|15249.6|15248.4|15238.6|15237.4|385
1618913100000|2021-04-20 10:05:00|15246.1|15244.9|15245.1|15243.9|15248.6|15247.4|15232.1|15230.9|605
1618913400000|2021-04-20 10:10:00|15245.6|15244.4|15252.6|15251.4|15252.6|15251.4|15238.1|15236.9|590
1618913700000|2021-04-20 10:15:00|15253.1|15251.9|15251.6|15250.4|15257.6|15256.4|15249.6|15248.4|597
1618914000000|2021-04-20 10:20:00|15252.1|15250.9|15262.6|15261.4|15264.6|15263.4|15250.6|15249.4|460
1618914300000|2021-04-20 10:25:00|15263.1|15261.9|15272.6|15271.4|15272.6|15271.4|15260.6|15259.4|418
1618914600000|2021-04-20 10:30:00|15272.1|15270.9|15265.1|15263.9|15273.6|15272.4|15264.6|15263.4|400
1618914900000|2021-04-20 10:35:00|15264.6|15263.4|15260.1|15258.9|15267.6|15266.4|15259.6|15258.4|284
1618915200000|2021-04-20 10:40:00|15259.6|15258.4|15237.6|15236.4|15260.6|15259.4|15232.6|15231.4|557
1618915500000|2021-04-20 10:45:00|15237.1|15235.9|15256.6|15255.4|15256.6|15255.4|15236.6|15235.4|316
1618915800000|2021-04-20 10:50:00|15257.1|15255.9|15265.1|15263.9|15265.1|15263.9|15248.6|15247.4|276
1618916100000|2021-04-20 10:55:00|15264.6|15263.4|15261.1|15259.9|15269.6|15268.4|15259.6|15258.4|353
1618916400000|2021-04-20 11:00:00|15261.6|15260.4|15247.1|15245.9|15262.1|15260.9|15245.1|15243.9|335
1618916700000|2021-04-20 11:05:00|15246.6|15245.4|15244.1|15242.9|15248.6|15247.4|15240.6|15239.4|319
1618917000000|2021-04-20 11:10:00|15243.6|15242.4|15242.1|15240.9|15250.6|15249.4|15240.6|15239.4|184
1618917300000|2021-04-20 11:15:00|15241.6|15240.4|15232.1|15230.9|15243.1|15241.9|15226.1|15224.9|533
1618917600000|2021-04-20 11:20:00|15231.6|15230.4|15219.6|15218.4|15236.6|15235.4|15217.1|15215.9|448
1618917900000|2021-04-20 11:25:00|15220.1|15218.9|15217.6|15216.4|15227.1|15225.9|15212.6|15211.4|309
1618918200000|2021-04-20 11:30:00|15216.6|15215.4|15228.1|15226.9|15229.1|15227.9|15214.6|15213.4|330
1618918500000|2021-04-20 11:35:00|15227.6|15226.4|15231.6|15230.4|15232.6|15231.4|15226.6|15225.4|235
1618918800000|2021-04-20 11:40:00|15231.7|15230.5|15226.7|15225.5|15236.7|15235.5|15226.2|15225|219
1618919100000|2021-04-20 11:45:00|15227.2|15226|15224.2|15223|15229.2|15228|15223.7|15222.5|186
1618919400000|2021-04-20 11:50:00|15223.7|15222.5|15222.2|15221|15225.7|15224.5|15218.7|15217.5|196
1618919700000|2021-04-20 11:55:00|15221.7|15220.5|15225.7|15224.5|15228.7|15227.5|15220.7|15219.5|127
1618920000000|2021-04-20 12:00:00|15226.2|15225|15231.7|15230.5|15233.7|15232.5|15225.7|15224.5|223
1618920300000|2021-04-20 12:05:00|15231.2|15230|15231.7|15230.5|15231.7|15230.5|15223.2|15222|180
1618920600000|2021-04-20 12:10:00|15231.2|15230|15229.2|15228|15231.7|15230.5|15222.7|15221.5|209
1618920900000|2021-04-20 12:15:00|15228.7|15227.5|15235.7|15234.5|15235.7|15234.5|15228.2|15227|310
1618921200000|2021-04-20 12:20:00|15236.2|15235|15217.2|15216|15238.7|15237.5|15216.7|15215.5|450
1618921500000|2021-04-20 12:25:00|15217.7|15216.5|15217.7|15216.5|15223.7|15222.5|15213.7|15212.5|206
1618921800000|2021-04-20 12:30:00|15218.2|15217|15216.7|15215.5|15220.7|15219.5|15216.2|15215|211
1618922100000|2021-04-20 12:35:00|15217.2|15216|15215.2|15214|15217.7|15216.5|15214.2|15213|236
1618922400000|2021-04-20 12:40:00|15214.7|15213.5|15223.7|15222.5|15224.2|15223|15214.7|15213.5|192
1618922700000|2021-04-20 12:45:00|15223.2|15222|15216.2|15215|15223.7|15222.5|15215.7|15214.5|276
1618923000000|2021-04-20 12:50:00|15216.7|15215.5|15223.2|15222|15224.2|15223|15216.7|15215.5|205
1618923300000|2021-04-20 12:55:00|15222.7|15221.5|15221.7|15220.5|15225.2|15224|15221.7|15220.5|184
1618923600000|2021-04-20 13:00:00|15222.2|15221|15226.7|15225.5|15228.2|15227|15221.2|15220|239
1618923900000|2021-04-20 13:05:00|15227.2|15226|15239.2|15238|15239.7|15238.5|15225.7|15224.5|429
1618924200000|2021-04-20 13:10:00|15238.7|15237.5|15247.2|15246|15248.7|15247.5|15237.7|15236.5|318
1618924500000|2021-04-20 13:15:00|15246.7|15245.5|15246.7|15245.5|15249.7|15248.5|15244.7|15243.5|273
1618924800000|2021-04-20 13:20:00|15246.2|15245|15248.7|15247.5|15249.7|15248.5|15245.7|15244.5|319
1618925100000|2021-04-20 13:25:00|15248.2|15247|15240.7|15239.5|15250.7|15249.5|15239.7|15238.5|251
1618925400000|2021-04-20 13:30:00|15241.2|15240|15242.2|15241|15250.7|15249.5|15240.7|15239.5|681
1618925700000|2021-04-20 13:35:00|15241.7|15240.5|15235.7|15234.5|15248.7|15247.5|15232.2|15231|924
1618926000000|2021-04-20 13:40:00|15236.2|15235|15220.7|15219.5|15239.2|15238|15217.2|15216|591
1618926300000|2021-04-20 13:45:00|15220.2|15219|15226.2|15225|15236.2|15235|15219.7|15218.5|342
1618926600000|2021-04-20 13:50:00|15226.7|15225.5|15231.2|15230|15231.7|15230.5|15215.2|15214|416
1618926900000|2021-04-20 13:55:00|15231.7|15230.5|15220.7|15219.5|15232.2|15231|15211.7|15210.5|493
1618927200000|2021-04-20 14:00:00|15220.2|15219|15209.2|15208|15229.7|15228.5|15207.7|15206.5|488
1618927500000|2021-04-20 14:05:00|15208.7|15207.5|15196.7|15195.5|15214.7|15213.5|15195.7|15194.5|537
1618927800000|2021-04-20 14:10:00|15196.2|15195|15190.7|15189.5|15201.7|15200.5|15188.7|15187.5|551
1618928100000|2021-04-20 14:15:00|15190.2|15189|15199.7|15198.5|15209.2|15208|15187.7|15186.5|613
1618928400000|2021-04-20 14:20:00|15198.7|15197.5|15198.7|15197.5|15204.7|15203.5|15192.7|15191.5|430
1618928700000|2021-04-20 14:25:00|15200.2|15199|15195.7|15194.5|15205.2|15204|15195.2|15194|406
1618929000000|2021-04-20 14:30:00|15195.2|15194|15173.7|15172.5|15195.7|15194.5|15171.2|15170|971
1618929300000|2021-04-20 14:35:00|15173.2|15172|15162.2|15161|15177.7|15176.5|15158.7|15157.5|1056
1618929600000|2021-04-20 14:40:00|15161.7|15160.5|15152.7|15151.5|15161.7|15160.5|15145.7|15144.5|989
1618929900000|2021-04-20 14:45:00|15152.2|15151|15140.7|15139.5|15153.7|15152.5|15139.2|15138|1011
1618930200000|2021-04-20 14:50:00|15140.2|15139|15113.2|15112|15140.2|15139|15112.2|15111|1290
1618930500000|2021-04-20 14:55:00|15113.7|15112.5|15135.7|15134.5|15141.7|15140.5|15106.7|15105.5|1329
1618930800000|2021-04-20 15:00:00|15136.2|15135|15137.7|15136.5|15146.7|15145.5|15121.7|15120.5|1056
1618931100000|2021-04-20 15:05:00|15137.2|15136|15146.4|15145.2|15158.9|15157.7|15134.7|15133.5|1000
1618931400000|2021-04-20 15:10:00|15145.9|15144.7|15145.4|15144.2|15153.4|15152.2|15142.9|15141.7|499
1618931700000|2021-04-20 15:15:00|15144.9|15143.7|15125.4|15124.2|15152.9|15151.7|15120.9|15119.7|807
1618932000000|2021-04-20 15:20:00|15124.9|15123.7|15113.9|15112.7|15133.9|15132.7|15113.9|15112.7|810
1618932300000|2021-04-20 15:25:00|15114.4|15113.2|15123.9|15122.7|15131.9|15130.7|15114.4|15113.2|1417
1618932600000|2021-04-20 15:30:00|15124.4|15123.2|15127.3|15125.3|15133.3|15131.3|15114.3|15112.3|1254
1618932900000|2021-04-20 15:35:00|15126.3|15124.3|15123.3|15121.3|15130.3|15128.3|15116.3|15114.3|924
1618933200000|2021-04-20 15:40:00|15123.8|15121.8|15137.3|15135.3|15138.3|15136.3|15121.8|15119.8|674
1618933500000|2021-04-20 15:45:00|15136.8|15134.8|15140.8|15138.8|15143.8|15141.8|15132.3|15130.3|355
1618933800000|2021-04-20 15:50:00|15140.3|15138.3|15141.3|15139.3|15141.3|15139.3|15126.8|15124.8|267
1618934100000|2021-04-20 15:55:00|15140.3|15138.3|15149.3|15147.3|15150.3|15148.3|15139.3|15137.3|346
1618934400000|2021-04-20 16:00:00|15148.3|15146.3|15146.3|15144.3|15153.3|15151.3|15139.8|15137.8|581
1618934700000|2021-04-20 16:05:00|15145.8|15143.8|15153.3|15151.3|15153.3|15151.3|15144.3|15142.3|132
1618935000000|2021-04-20 16:10:00|15152.8|15150.8|15164.3|15162.3|15164.3|15162.3|15152.3|15150.3|320
1618935300000|2021-04-20 16:15:00|15164.8|15162.8|15171.8|15169.8|15174.3|15172.3|15164.3|15162.3|216
1618935600000|2021-04-20 16:20:00|15171.3|15169.3|15173.3|15171.3|15178.8|15176.8|15170.3|15168.3|250
1618935900000|2021-04-20 16:25:00|15172.8|15170.8|15163.8|15161.8|15175.3|15173.3|15163.3|15161.3|194
1618936200000|2021-04-20 16:30:00|15163.3|15161.3|15163.3|15161.3|15169.8|15167.8|15162.3|15160.3|174
1618936500000|2021-04-20 16:35:00|15163.8|15161.8|15166.3|15164.3|15172.3|15170.3|15162.8|15160.8|99
1618936800000|2021-04-20 16:40:00|15167.8|15165.8|15163.3|15161.3|15168.3|15166.3|15161.3|15159.3|122
1618937100000|2021-04-20 16:45:00|15163.8|15161.8|15162.8|15160.8|15166.3|15164.3|15161.3|15159.3|70
1618937400000|2021-04-20 16:50:00|15162.3|15160.3|15158.3|15156.3|15169.3|15167.3|15156.3|15154.3|111
1618937700000|2021-04-20 16:55:00|15157.8|15155.8|15170.8|15168.8|15171.8|15169.8|15157.3|15155.3|92
1618938000000|2021-04-20 17:00:00|15169.8|15167.8|15165.8|15163.8|15171.3|15169.3|15162.8|15160.8|100
1618938300000|2021-04-20 17:05:00|15165.3|15163.3|15163.8|15161.8|15168.3|15166.3|15162.3|15160.3|44
1618938600000|2021-04-20 17:10:00|15164.3|15162.3|15161.8|15159.8|15165.3|15163.3|15159.3|15157.3|75
1618938900000|2021-04-20 17:15:00|15161.3|15159.3|15171.3|15169.3|15172.8|15170.8|15160.3|15158.3|87
1618939200000|2021-04-20 17:20:00|15172.3|15170.3|15157.3|15155.3|15172.8|15170.8|15155.3|15153.3|123
1618939500000|2021-04-20 17:25:00|15156.8|15154.8|15150.3|15148.3|15157.8|15155.8|15149.3|15147.3|69
1618939800000|2021-04-20 17:30:00|15149.8|15147.8|15148.8|15146.8|15155.3|15153.3|15148.3|15146.3|80
1618940100000|2021-04-20 17:35:00|15149.3|15147.3|15153.3|15151.3|15154.3|15152.3|15146.3|15144.3|104
1618940400000|2021-04-20 17:40:00|15152.8|15150.8|15154.8|15152.8|15158.3|15156.3|15149.8|15147.8|60
1618940700000|2021-04-20 17:45:00|15154.3|15152.3|15155.8|15153.8|15161.3|15159.3|15152.8|15150.8|27
1618941000000|2021-04-20 17:50:00|15155.3|15153.3|15155.8|15153.8|15161.3|15159.3|15154.3|15152.3|95
1618941300000|2021-04-20 17:55:00|15156.3|15154.3|15161.8|15159.8|15163.3|15161.3|15155.3|15153.3|66
1618941600000|2021-04-20 18:00:00|15162.3|15160.3|15167.3|15165.3|15167.3|15165.3|15161.8|15159.8|29
1618941900000|2021-04-20 18:05:00|15167.8|15165.8|15168.3|15166.3|15169.3|15167.3|15163.8|15161.8|94
1618942200000|2021-04-20 18:10:00|15168.8|15166.8|15163.3|15161.3|15168.8|15166.8|15162.8|15160.8|76
1618942500000|2021-04-20 18:15:00|15162.8|15160.8|15161.8|15159.8|15163.8|15161.8|15158.3|15156.3|29
1618942800000|2021-04-20 18:20:00|15161.3|15159.3|15158.3|15156.3|15164.3|15162.3|15158.3|15156.3|26
1618943100000|2021-04-20 18:25:00|15157.8|15155.8|15152.3|15150.3|15158.8|15156.8|15150.8|15148.8|59
1618943400000|2021-04-20 18:30:00|15151.3|15149.3|15132.8|15130.8|15151.3|15149.3|15131.8|15129.8|177
1618943700000|2021-04-20 18:35:00|15132.3|15130.3|15139.3|15137.3|15140.8|15138.8|15130.8|15128.8|115
1618944000000|2021-04-20 18:40:00|15139.8|15137.8|15143.8|15141.8|15144.3|15142.3|15137.8|15135.8|57
1618944300000|2021-04-20 18:45:00|15143.3|15141.3|15147.8|15145.8|15148.3|15146.3|15139.8|15137.8|77
1618944600000|2021-04-20 18:50:00|15147.3|15145.3|15147.8|15145.8|15153.8|15151.8|15147.3|15145.3|77
1618944900000|2021-04-20 18:55:00|15147.3|15145.3|15139.8|15137.8|15147.3|15145.3|15136.8|15134.8|134
1618945200000|2021-04-20 19:00:00|15140.3|15138.3|15149.8|15147.8|15151.3|15149.3|15139.3|15137.3|102
1618945500000|2021-04-20 19:05:00|15149.3|15147.3|15158.8|15156.8|15159.3|15157.3|15148.8|15146.8|84
1618945800000|2021-04-20 19:10:00|15159.3|15157.3|15163.8|15161.8|15163.8|15161.8|15152.8|15150.8|99
1618946100000|2021-04-20 19:15:00|15164.3|15162.3|15163.8|15161.8|15167.3|15165.3|15159.8|15157.8|102
1618946400000|2021-04-20 19:20:00|15163.3|15161.3|15164.8|15162.8|15167.3|15165.3|15160.8|15158.8|46
1618946700000|2021-04-20 19:25:00|15164.3|15162.3|15162.3|15160.3|15165.8|15163.8|15158.3|15156.3|70
1618947000000|2021-04-20 19:30:00|15162.8|15160.8|15163.8|15161.8|15167.3|15165.3|15160.3|15158.3|73
1618947300000|2021-04-20 19:35:00|15164.3|15162.3|15167.8|15165.8|15170.3|15168.3|15162.8|15160.8|104
1618947600000|2021-04-20 19:40:00|15167.3|15165.3|15179.8|15177.8|15180.8|15178.8|15167.3|15165.3|165
1618947900000|2021-04-20 19:45:00|15179.3|15177.3|15182.3|15180.3|15183.8|15181.8|15178.3|15176.3|151
1618948200000|2021-04-20 19:50:00|15181.8|15179.8|15182.3|15180.3|15185.8|15183.8|15179.8|15177.8|220
1618948500000|2021-04-20 19:55:00|15182.8|15180.8|15160.8|15158.8|15182.8|15180.8|15155.3|15153.3|289
1618948800000|2021-04-20 20:00:00|15160.3|15158.3|15147|15142|15166.9|15161.9|15144.5|15139.5|12
1618949100000|2021-04-20 20:05:00|15146.2|15141.2|15144.4|15139.4|15150.5|15145.5|15144.4|15139.4|0
1618949400000|2021-04-20 20:10:00|15145.2|15140.2|15144.8|15139.8|15148.5|15143.5|15141.9|15136.9|0
1618949700000|2021-04-20 20:15:00|15145.7|15140.7|15144.4|15139.4|15145.7|15140.7|15142.4|15137.4|0
1618950000000|2021-04-20 20:20:00|15144.3|15139.3|15143.4|15138.4|15144.4|15139.4|15143.4|15138.4|0
1618950300000|2021-04-20 20:25:00|15143.9|15138.9|15143.2|15138.2|15143.9|15138.9|15142|15137|0
1618950600000|2021-04-20 20:30:00|15143.5|15138.5|15143.2|15138.2|15145.2|15140.2|15141.8|15136.8|0
1618950900000|2021-04-20 20:35:00|15142.4|15137.4|15138.7|15133.7|15143.2|15138.2|15138.7|15133.7|0
1618951200000|2021-04-20 20:40:00|15139.6|15134.6|15141|15136|15143.1|15138.1|15138.7|15133.7|0
1618951500000|2021-04-20 20:45:00|15141.8|15136.8|15139.6|15134.6|15141.9|15136.9|15138.3|15133.3|0
1618951800000|2021-04-20 20:50:00|15138.8|15133.8|15136.9|15131.9|15140.2|15135.2|15136.9|15131.9|0
1618952100000|2021-04-20 20:55:00|15138.5|15133.5|15139.8|15134.8|15140.4|15135.4|15137.6|15132.6|0
1618952400000|2021-04-20 21:00:00|15140.3|15135.3|15140.2|15135.2|15141.2|15136.2|15139.2|15134.2|0
1618952700000|2021-04-20 21:05:00|15139.9|15134.9|15146.5|15141.5|15149|15144|15139.9|15134.9|0
1618953000000|2021-04-20 21:10:00|15146.6|15141.6|15146.7|15141.7|15147.1|15142.1|15146.2|15141.2|0
1618953300000|2021-04-20 21:15:00|15146.8|15141.8|15146.6|15141.6|15147.3|15142.3|15146.6|15141.6|0
1618953600000|2021-04-20 21:20:00|15146.7|15141.7|15146.9|15141.9|15147.2|15142.2|15146.7|15141.7|0
1618953900000|2021-04-20 21:25:00|15147.3|15142.3|15147.7|15142.7|15148|15143|15147.3|15142.3|0
1618954200000|2021-04-20 21:30:00|15147.5|15142.5|15147.1|15142.1|15147.5|15142.5|15147.1|15142.1|0
1618954500000|2021-04-20 21:35:00|15147.2|15142.2|15147.2|15142.2|15147.4|15142.4|15147.1|15142.1|0
1618954800000|2021-04-20 21:40:00|15146.9|15141.9|15147|15142|15147.3|15142.3|15146.8|15141.8|0
1618955100000|2021-04-20 21:45:00|15146.8|15141.8|15146.9|15141.9|15147|15142|15146.7|15141.7|0
1618955400000|2021-04-20 21:50:00|15146.8|15141.8|15146.8|15141.8|15146.8|15141.8|15146.8|15141.8|0
1618955700000|2021-04-20 21:55:00|15146.9|15141.9|15144.8|15139.8|15146.9|15141.9|15144.1|15139.1|0
1618956000000|2021-04-20 22:00:00|15143.6|15138.6|15145.1|15140.1|15148.5|15143.5|15142.3|15137.3|0
1618956300000|2021-04-20 22:05:00|15144.3|15139.3|15145.7|15140.7|15147.3|15142.3|15144.2|15139.2|0
1618956600000|2021-04-20 22:10:00|15146.5|15141.5|15146.6|15141.6|15147.3|15142.3|15145.7|15140.7|0
1618956900000|2021-04-20 22:15:00|15147.5|15142.5|15147.5|15142.5|15147.5|15142.5|15146.6|15141.6|0
1618957200000|2021-04-20 22:20:00|15148.3|15143.3|15145.8|15140.8|15148.3|15143.3|15144.3|15139.3|0
1618957500000|2021-04-20 22:25:00|15145|15140|15148.1|15143.1|15150.4|15145.4|15145|15140|0
1618957800000|2021-04-20 22:30:00|15148.9|15143.9|15147.3|15142.3|15149.8|15144.8|15144.8|15139.8|0
1618958100000|2021-04-20 22:35:00|15146.5|15141.5|15148.5|15143.5|15149.3|15144.3|15146.5|15141.5|0
1618958400000|2021-04-20 22:40:00|15149.3|15144.3|15148.4|15143.4|15150.2|15145.2|15146.1|15141.1|0
1618958700000|2021-04-20 22:45:00|15147.6|15142.6|15149.2|15144.2|15150|15145|15147.6|15142.6|0
1618959000000|2021-04-20 22:50:00|15149.6|15144.6|15150.1|15145.1|15150.1|15145.1|15149.2|15144.2|0
1618959300000|2021-04-20 22:55:00|15150.9|15145.9|15148.5|15143.5|15151.8|15146.8|15147.2|15142.2|0
1618959600000|2021-04-20 23:00:00|15149.3|15144.3|15148.3|15143.3|15150|15145|15144.3|15139.3|0
1618959900000|2021-04-20 23:05:00|15149.1|15144.1|15146.5|15141.5|15150|15145|15145.7|15140.7|0
1618960200000|2021-04-20 23:10:00|15147.3|15142.3|15148.1|15143.1|15148.9|15143.9|15144.8|15139.8|0
1618960500000|2021-04-20 23:15:00|15147.2|15142.2|15148.1|15143.1|15148.4|15143.4|15144.7|15139.7|0
1618960800000|2021-04-20 23:20:00|15147.2|15142.2|15148|15143|15148.8|15143.8|15146.4|15141.4|0
1618961100000|2021-04-20 23:25:00|15147.5|15142.5|15149|15144|15149.8|15144.8|15146.3|15141.3|0
1618961400000|2021-04-20 23:30:00|15148.2|15143.2|15141.1|15136.1|15149|15144|15140.3|15135.3|0
1618961700000|2021-04-20 23:35:00|15141.5|15136.5|15142.7|15137.7|15143.6|15138.6|15141.1|15136.1|0
1618962000000|2021-04-20 23:40:00|15141.9|15136.9|15147.9|15142.9|15150.2|15145.2|15141.9|15136.9|0
1618962300000|2021-04-20 23:45:00|15147|15142|15149.6|15144.6|15151.3|15146.3|15147|15142|0
1618962600000|2021-04-20 23:50:00|15150.5|15145.5|15144.7|15139.7|15150.5|15145.5|15143|15138|0
1618962900000|2021-04-20 23:55:00|15145.5|15140.5|15144.6|15139.6|15145.5|15140.5|15143|15138|0
1618963200000|2021-04-21 00:00:00|15145.5|15140.5|15142.3|15137.3|15148|15143|15138|15133|0
1618963500000|2021-04-21 00:05:00|15141.9|15136.9|15142.6|15137.6|15145|15140|15135.9|15130.9|0
1618963800000|2021-04-21 00:10:00|15141.8|15136.8|15147.6|15142.6|15147.6|15142.6|15141.8|15136.8|0
1618964100000|2021-04-21 00:15:00|15147.5|15142.5|15155.3|15151.3|15173.8|15169.8|15146.7|15141.7|82
1618964400000|2021-04-21 00:20:00|15155.8|15151.8|15162.8|15158.8|15166.8|15162.8|15155.8|15151.8|30
1618964700000|2021-04-21 00:25:00|15163.3|15159.3|15165.3|15161.3|15168.3|15164.3|15161.8|15157.8|21
1618965000000|2021-04-21 00:30:00|15164.8|15160.8|15172.8|15168.8|15174.3|15170.3|15162.8|15158.8|33
1618965300000|2021-04-21 00:35:00|15172.3|15168.3|15168.3|15164.3|15177.3|15173.3|15167.3|15163.3|17
1618965600000|2021-04-21 00:40:00|15168.8|15164.8|15168.3|15164.3|15174.3|15170.3|15167.3|15163.3|10
1618965900000|2021-04-21 00:45:00|15167.8|15163.8|15166.3|15162.3|15170.3|15166.3|15160.3|15156.3|28
1618966200000|2021-04-21 00:50:00|15165.8|15161.8|15164.8|15160.8|15170.8|15166.8|15164.8|15160.8|4
1618966500000|2021-04-21 00:55:00|15164.3|15160.3|15164.3|15160.3|15168.8|15164.8|15160.3|15156.3|6
1618966800000|2021-04-21 01:00:00|15165.3|15161.3|15156.3|15152.3|15167.3|15163.3|15152.8|15148.8|9
1618967100000|2021-04-21 01:05:00|15156.8|15152.8|15157.3|15153.3|15159.8|15155.8|15156.8|15152.8|17
1618967400000|2021-04-21 01:10:00|15156.8|15152.8|15147.3|15143.3|15156.8|15152.8|15145.3|15141.3|12
1618967700000|2021-04-21 01:15:00|15146.8|15142.8|15137.3|15133.3|15146.8|15142.8|15137.3|15133.3|17
1618968000000|2021-04-21 01:20:00|15136.8|15132.8|15144.8|15140.8|15145.8|15141.8|15136.8|15132.8|17
1618968300000|2021-04-21 01:25:00|15145.3|15141.3|15139.3|15135.3|15145.8|15141.8|15136.8|15132.8|14
1618968600000|2021-04-21 01:30:00|15138.8|15134.8|15147.3|15143.3|15149.8|15145.8|15137.3|15133.3|49
1618968900000|2021-04-21 01:35:00|15146.8|15142.8|15151.3|15147.3|15153.8|15149.8|15144.3|15140.3|41
1618969200000|2021-04-21 01:40:00|15151.8|15147.8|15139.3|15135.3|15151.8|15147.8|15137.3|15133.3|40
1618969500000|2021-04-21 01:45:00|15138.8|15134.8|15142.8|15138.8|15146.3|15142.3|15135.3|15131.3|32
1618969800000|2021-04-21 01:50:00|15142.3|15138.3|15137.3|15133.3|15144.8|15140.8|15135.8|15131.8|18
1618970100000|2021-04-21 01:55:00|15136.8|15132.8|15129.3|15125.3|15136.8|15132.8|15129.3|15125.3|14
1618970400000|2021-04-21 02:00:00|15130.3|15126.3|15119.8|15115.8|15130.8|15126.8|15115.8|15111.8|52
1618970700000|2021-04-21 02:05:00|15120.3|15116.3|15121.8|15117.8|15122.3|15118.3|15116.3|15112.3|24
1618971000000|2021-04-21 02:10:00|15122.3|15118.3|15130.8|15126.8|15130.8|15126.8|15119.3|15115.3|32
1618971300000|2021-04-21 02:15:00|15131.3|15127.3|15128.3|15124.3|15131.3|15127.3|15124.8|15120.8|20
1618971600000|2021-04-21 02:20:00|15128.8|15124.8|15123.3|15119.3|15128.8|15124.8|15122.3|15118.3|8
1618971900000|2021-04-21 02:25:00|15122.8|15118.8|15124.3|15120.3|15127.3|15123.3|15121.3|15117.3|3
1618972200000|2021-04-21 02:30:00|15123.8|15119.8|15125.8|15121.8|15127.8|15123.8|15121.8|15117.8|9
1618972500000|2021-04-21 02:35:00|15125.3|15121.3|15131.3|15127.3|15131.8|15127.8|15124.3|15120.3|25
1618972800000|2021-04-21 02:40:00|15130.8|15126.8|15123.8|15119.8|15131.3|15127.3|15123.3|15119.3|31
1618973100000|2021-04-21 02:45:00|15124.8|15120.8|15127.3|15123.3|15130.3|15126.3|15123.3|15119.3|17
1618973400000|2021-04-21 02:50:00|15127.8|15123.8|15139.3|15135.3|15140.3|15136.3|15127.3|15123.3|18
1618973700000|2021-04-21 02:55:00|15138.8|15134.8|15139.3|15135.3|15140.8|15136.8|15135.3|15131.3|10
1618974000000|2021-04-21 03:00:00|15138.8|15134.8|15144.8|15140.8|15144.8|15140.8|15137.3|15133.3|15
1618974300000|2021-04-21 03:05:00|15144.3|15140.3|15143.3|15139.3|15145.8|15141.8|15140.3|15136.3|17
1618974600000|2021-04-21 03:10:00|15142.8|15138.8|15147.8|15143.8|15151.3|15147.3|15141.3|15137.3|25
1618974900000|2021-04-21 03:15:00|15148.3|15144.3|15140.3|15136.3|15149.8|15145.8|15139.3|15135.3|30
1618975200000|2021-04-21 03:20:00|15140.8|15136.8|15138.3|15134.3|15142.3|15138.3|15138.3|15134.3|7
1618975500000|2021-04-21 03:25:00|15137.8|15133.8|15142.3|15138.3|15143.8|15139.8|15137.3|15133.3|3
1618975800000|2021-04-21 03:30:00|15141.8|15137.8|15141.8|15137.8|15145.3|15141.3|15137.3|15133.3|15
1618976100000|2021-04-21 03:35:00|15142.3|15138.3|15136.3|15132.3|15144.3|15140.3|15133.8|15129.8|4
1618976400000|2021-04-21 03:40:00|15136.8|15132.8|15133.3|15129.3|15137.3|15133.3|15125.8|15121.8|15
1618976700000|2021-04-21 03:45:00|15133.8|15129.8|15132.8|15128.8|15135.8|15131.8|15130.8|15126.8|7
1618977000000|2021-04-21 03:50:00|15133.3|15129.3|15140.3|15136.3|15140.3|15136.3|15130.8|15126.8|3
1618977300000|2021-04-21 03:55:00|15141.3|15137.3|15142.3|15138.3|15144.3|15140.3|15141.3|15137.3|5
1618977600000|2021-04-21 04:00:00|15142.8|15138.8|15145.3|15141.3|15145.8|15141.8|15139.8|15135.8|7
1618977900000|2021-04-21 04:05:00|15147.3|15143.3|15153.3|15149.3|15158.8|15154.8|15146.8|15142.8|27
1618978200000|2021-04-21 04:10:00|15153.8|15149.8|15152.3|15148.3|15155.8|15151.8|15150.8|15146.8|3
1618978500000|2021-04-21 04:15:00|15151.8|15147.8|15152.3|15148.3|15157.3|15153.3|15151.3|15147.3|9
1618978800000|2021-04-21 04:20:00|15151.8|15147.8|15153.8|15149.8|15155.8|15151.8|15147.8|15143.8|17
1618979100000|2021-04-21 04:25:00|15154.3|15150.3|15146.3|15142.3|15155.3|15151.3|15146.3|15142.3|3
1618979400000|2021-04-21 04:30:00|15146.8|15142.8|15149.3|15145.3|15152.8|15148.8|15146.8|15142.8|17
1618979700000|2021-04-21 04:35:00|15149.8|15145.8|15148.8|15144.8|15152.3|15148.3|15148.8|15144.8|2
1618980000000|2021-04-21 04:40:00|15148.3|15144.3|15152.8|15148.8|15155.8|15151.8|15145.3|15141.3|10
1618980300000|2021-04-21 04:45:00|15152.3|15148.3|15158.3|15154.3|15158.8|15154.8|15151.8|15147.8|9
1618980600000|2021-04-21 04:50:00|15158.8|15154.8|15160.8|15156.8|15160.8|15156.8|15156.8|15152.8|9
1618980900000|2021-04-21 04:55:00|15161.3|15157.3|15160.8|15156.8|15163.3|15159.3|15160.8|15156.8|9
1618981200000|2021-04-21 05:00:00|15161.3|15157.3|15156.8|15152.8|15165.8|15161.8|15153.3|15149.3|43
1618981500000|2021-04-21 05:05:00|15156.3|15152.3|15151.8|15147.8|15156.8|15152.8|15148.8|15144.8|41
1618981800000|2021-04-21 05:10:00|15151.3|15147.3|15144.3|15140.3|15152.3|15148.3|15144.3|15140.3|32
1618982100000|2021-04-21 05:15:00|15143.3|15139.3|15149.3|15145.3|15150.3|15146.3|15142.3|15138.3|41
1618982400000|2021-04-21 05:20:00|15148.8|15144.8|15151.8|15147.8|15153.8|15149.8|15147.8|15143.8|16
1618982700000|2021-04-21 05:25:00|15152.3|15148.3|15158.3|15154.3|15159.8|15155.8|15152.3|15148.3|32
1618983000000|2021-04-21 05:30:00|15157.8|15153.8|15159.8|15155.8|15163.3|15159.3|15153.3|15149.3|18
1618983300000|2021-04-21 05:35:00|15160.3|15156.3|15160.8|15156.8|15162.8|15158.8|15157.8|15153.8|17
1618983600000|2021-04-21 05:40:00|15160.3|15156.3|15158.8|15154.8|15161.8|15157.8|15154.3|15150.3|31
1618983900000|2021-04-21 05:45:00|15158.3|15154.3|15161.8|15157.8|15164.8|15160.8|15155.3|15151.3|25
1618984200000|2021-04-21 05:50:00|15161.3|15157.3|15161.8|15157.8|15163.8|15159.8|15161.3|15157.3|21
1618984500000|2021-04-21 05:55:00|15162.3|15158.3|15161.3|15157.3|15163.8|15159.8|15161.3|15157.3|22
1618984800000|2021-04-21 06:00:00|15160.3|15158.3|15158.8|15156.8|15162.3|15160.3|15144.8|15142.8|310
1618985100000|2021-04-21 06:05:00|15159.3|15157.3|15153.3|15151.3|15161.8|15159.8|15147.3|15145.3|228
1618985400000|2021-04-21 06:10:00|15153.8|15151.8|15154.3|15152.3|15157.3|15155.3|15147.8|15145.8|214
1618985700000|2021-04-21 06:15:00|15154.8|15152.8|15164.8|15162.8|15167.3|15165.3|15152.8|15150.8|159
1618986000000|2021-04-21 06:20:00|15164.3|15162.3|15164.8|15162.8|15171.8|15169.8|15161.8|15159.8|189
1618986300000|2021-04-21 06:25:00|15164.3|15162.3|15170.3|15168.3|15171.8|15169.8|15163.3|15161.3|154
1618986600000|2021-04-21 06:30:00|15170.8|15168.8|15182.3|15180.3|15183.3|15181.3|15169.8|15167.8|201
1618986900000|2021-04-21 06:35:00|15181.8|15179.8|15187.3|15185.3|15189.8|15187.8|15181.3|15179.3|267
1618987200000|2021-04-21 06:40:00|15187.8|15185.8|15189.3|15187.3|15191.3|15189.3|15186.3|15184.3|133
1618987500000|2021-04-21 06:45:00|15188.8|15186.8|15183.8|15181.8|15190.8|15188.8|15183.8|15181.8|155
1618987800000|2021-04-21 06:50:00|15183.3|15181.3|15185.8|15183.8|15187.3|15185.3|15182.3|15180.3|112
1618988100000|2021-04-21 06:55:00|15185.3|15183.3|15191.8|15189.8|15195.8|15193.8|15184.3|15182.3|256
1618988400000|2021-04-21 07:00:00|15191.4|15190.2|15174.4|15173.2|15197.4|15196.2|15170.9|15169.7|1511
1618988700000|2021-04-21 07:05:00|15174.9|15173.7|15160.4|15159.2|15192.4|15191.2|15157.9|15156.7|1354
1618989000000|2021-04-21 07:10:00|15159.9|15158.7|15142.9|15141.7|15167.9|15166.7|15134.9|15133.7|1575
1618989300000|2021-04-21 07:15:00|15142.4|15141.2|15155.4|15154.2|15169.9|15168.7|15142.4|15141.2|1248
1618989600000|2021-04-21 07:20:00|15154.9|15153.7|15175.4|15174.2|15184.9|15183.7|15151.9|15150.7|1076
1618989900000|2021-04-21 07:25:00|15174.9|15173.7|15161.4|15160.2|15179.4|15178.2|15152.9|15151.7|690
1618990200000|2021-04-21 07:30:00|15160.9|15159.7|15173.4|15172.2|15178.9|15177.7|15157.4|15156.2|812
1618990500000|2021-04-21 07:35:00|15173.9|15172.7|15189.4|15188.2|15189.9|15188.7|15172.4|15171.2|641
1618990800000|2021-04-21 07:40:00|15189.9|15188.7|15200.4|15199.2|15202.4|15201.2|15186.4|15185.2|853
1618991100000|2021-04-21 07:45:00|15199.9|15198.7|15189.9|15188.7|15204.9|15203.7|15188.9|15187.7|967
1618991400000|2021-04-21 07:50:00|15189.4|15188.2|15188.4|15187.2|15196.9|15195.7|15186.9|15185.7|540
1618991700000|2021-04-21 07:55:00|15188.9|15187.7|15185.4|15184.2|15195.4|15194.2|15182.4|15181.2|657
1618992000000|2021-04-21 08:00:00|15184.9|15183.7|15191.4|15190.2|15196.4|15195.2|15182.4|15181.2|457
1618992300000|2021-04-21 08:05:00|15190.9|15189.7|15182.4|15181.2|15192.9|15191.7|15180.4|15179.2|502
1618992600000|2021-04-21 08:10:00|15180.9|15179.7|15173.4|15172.2|15183.9|15182.7|15170.4|15169.2|420
1618992900000|2021-04-21 08:15:00|15172.9|15171.7|15168.9|15167.7|15185.9|15184.7|15166.4|15165.2|496
1618993200000|2021-04-21 08:20:00|15168.4|15167.2|15174.9|15173.7|15182.4|15181.2|15168.4|15167.2|376
1618993500000|2021-04-21 08:25:00|15173.9|15172.7|15169.4|15168.2|15180.4|15179.2|15166.9|15165.7|338
1618993800000|2021-04-21 08:30:00|15168.9|15167.7|15160.4|15159.2|15169.9|15168.7|15159.9|15158.7|285
1618994100000|2021-04-21 08:35:00|15160.9|15159.7|15156.4|15155.2|15167.4|15166.2|15154.9|15153.7|340
1618994400000|2021-04-21 08:40:00|15156.9|15155.7|15153.9|15152.7|15160.4|15159.2|15150.9|15149.7|298
1618994700000|2021-04-21 08:45:00|15153.4|15152.2|15159.4|15158.2|15165.4|15164.2|15152.9|15151.7|388
1618995000000|2021-04-21 08:50:00|15159.9|15158.7|15154.4|15153.2|15165.4|15164.2|15151.9|15150.7|338
1618995300000|2021-04-21 08:55:00|15154.9|15153.7|15166.4|15165.2|15166.9|15165.7|15150.4|15149.2|338
1618995600000|2021-04-21 09:00:00|15166.9|15165.7|15165.9|15164.7|15176.4|15175.2|15165.4|15164.2|303
1618995900000|2021-04-21 09:05:00|15165.4|15164.2|15163.9|15162.7|15168.4|15167.2|15160.4|15159.2|240
1618996200000|2021-04-21 09:10:00|15164.4|15163.2|15154.9|15153.7|15164.9|15163.7|15153.4|15152.2|329
1618996500000|2021-04-21 09:15:00|15155.4|15154.2|15156.4|15155.2|15158.4|15157.2|15148.9|15147.7|313
1618996800000|2021-04-21 09:20:00|15155.9|15154.7|15163.4|15162.2|15166.9|15165.7|15155.4|15154.2|236
1618997100000|2021-04-21 09:25:00|15162.9|15161.7|15164.9|15163.7|15166.4|15165.2|15160.4|15159.2|158
1618997400000|2021-04-21 09:30:00|15165.4|15164.2|15159.4|15158.2|15165.4|15164.2|15153.9|15152.7|318
1618997700000|2021-04-21 09:35:00|15159.9|15158.7|15140.4|15139.2|15160.4|15159.2|15139.4|15138.2|440
1618998000000|2021-04-21 09:40:00|15141.4|15140.2|15140.9|15139.7|15151.9|15150.7|15131.9|15130.7|515
1618998300000|2021-04-21 09:45:00|15141.4|15140.2|15141.9|15140.7|15144.4|15143.2|15134.9|15133.7|412
1618998600000|2021-04-21 09:50:00|15142.4|15141.2|15139.9|15138.7|15151.4|15150.2|15139.4|15138.2|301
1618998900000|2021-04-21 09:55:00|15140.4|15139.2|15132.9|15131.7|15141.4|15140.2|15132.4|15131.2|458
1618999200000|2021-04-21 10:00:00|15133.4|15132.2|15129.9|15128.7|15135.9|15134.7|15125.4|15124.2|292
1618999500000|2021-04-21 10:05:00|15129.4|15128.2|15141.4|15140.2|15146.9|15145.7|15128.4|15127.2|349
1618999800000|2021-04-21 10:10:00|15141.9|15140.7|15133.4|15132.2|15144.4|15143.2|15128.4|15127.2|305
1619000100000|2021-04-21 10:15:00|15132.9|15131.7|15117.9|15116.7|15149.9|15148.7|15114.4|15113.2|747
1619000400000|2021-04-21 10:20:00|15117.4|15116.2|15112.4|15111.2|15122.4|15121.2|15111.4|15110.2|288
1619000700000|2021-04-21 10:25:00|15111.9|15110.7|15129.9|15128.7|15130.4|15129.2|15110.4|15109.2|481
1619001000000|2021-04-21 10:30:00|15130.4|15129.2|15135.9|15134.7|15142.4|15141.2|15129.4|15128.2|310
1619001300000|2021-04-21 10:35:00|15135.4|15134.2|15147.9|15146.7|15148.4|15147.2|15134.4|15133.2|269
1619001600000|2021-04-21 10:40:00|15148.4|15147.2|15158.4|15157.2|15158.9|15157.7|15147.9|15146.7|290
1619001900000|2021-04-21 10:45:00|15157.9|15156.7|15162.9|15161.7|15166.4|15165.2|15155.9|15154.7|366
1619002200000|2021-04-21 10:50:00|15163.4|15162.2|15162.9|15161.7|15170.4|15169.2|15162.4|15161.2|310
1619002500000|2021-04-21 10:55:00|15162.4|15161.2|15184.4|15183.2|15185.4|15184.2|15162.4|15161.2|440
1619002800000|2021-04-21 11:00:00|15183.4|15182.2|15175.9|15174.7|15183.9|15182.7|15172.4|15171.2|293
1619003100000|2021-04-21 11:05:00|15175.4|15174.2|15166.9|15165.7|15177.4|15176.2|15166.4|15165.2|251
1619003400000|2021-04-21 11:10:00|15167.4|15166.2|15162.9|15161.7|15168.4|15167.2|15161.4|15160.2|250
1619003700000|2021-04-21 11:15:00|15162.4|15161.2|15168.9|15167.7|15170.4|15169.2|15159.4|15158.2|177
1619004000000|2021-04-21 11:20:00|15168.4|15167.2|15163.9|15162.7|15168.9|15167.7|15160.9|15159.7|217
1619004300000|2021-04-21 11:25:00|15164.4|15163.2|15152.4|15151.2|15166.4|15165.2|15152.4|15151.2|225
1619004600000|2021-04-21 11:30:00|15152.9|15151.7|15155.4|15154.2|15157.4|15156.2|15150.9|15149.7|170
1619004900000|2021-04-21 11:35:00|15154.9|15153.7|15156.4|15155.2|15157.4|15156.2|15151.4|15150.2|145
1619005200000|2021-04-21 11:40:00|15156.8|15155.6|15154.3|15153.1|15160.8|15159.6|15152.8|15151.6|103
1619005500000|2021-04-21 11:45:00|15154.8|15153.6|15144.8|15143.6|15154.8|15153.6|15143.3|15142.1|266
1619005800000|2021-04-21 11:50:00|15143.8|15142.6|15141.8|15140.6|15147.8|15146.6|15140.8|15139.6|164
1619006100000|2021-04-21 11:55:00|15142.8|15141.6|15142.8|15141.6|15147.8|15146.6|15142.3|15141.1|167
1619006400000|2021-04-21 12:00:00|15143.3|15142.1|15129.8|15128.6|15144.8|15143.6|15125.8|15124.6|504
1619006700000|2021-04-21 12:05:00|15130.3|15129.1|15125.3|15124.1|15133.3|15132.1|15124.8|15123.6|189
1619007000000|2021-04-21 12:10:00|15124.8|15123.6|15131.3|15130.1|15131.8|15130.6|15122.8|15121.6|255
1619007300000|2021-04-21 12:15:00|15131.8|15130.6|15124.3|15123.1|15132.8|15131.6|15123.8|15122.6|286
1619007600000|2021-04-21 12:20:00|15124.8|15123.6|15123.8|15122.6|15124.8|15123.6|15115.8|15114.6|245
1619007900000|2021-04-21 12:25:00|15123.3|15122.1|15126.3|15125.1|15127.8|15126.6|15120.8|15119.6|263
1619008200000|2021-04-21 12:30:00|15125.8|15124.6|15104.8|15103.6|15129.3|15128.1|15099.8|15098.6|679
1619008500000|2021-04-21 12:35:00|15105.3|15104.1|15083.3|15082.1|15106.8|15105.6|15077.3|15076.1|1063
1619008800000|2021-04-21 12:40:00|15083.8|15082.6|15088.3|15087.1|15092.3|15091.1|15075.8|15074.6|629
1619009100000|2021-04-21 12:45:00|15088.8|15087.6|15102.3|15101.1|15102.8|15101.6|15086.8|15085.6|413
1619009400000|2021-04-21 12:50:00|15101.8|15100.6|15099.3|15098.1|15104.8|15103.6|15097.8|15096.6|285
1619009700000|2021-04-21 12:55:00|15099.8|15098.6|15088.8|15087.6|15102.8|15101.6|15086.3|15085.1|372
1619010000000|2021-04-21 13:00:00|15088.3|15087.1|15095.8|15094.6|15100.8|15099.6|15088.3|15087.1|303
1619010300000|2021-04-21 13:05:00|15096.3|15095.1|15099.8|15098.6|15101.8|15100.6|15087.8|15086.6|296
1619010600000|2021-04-21 13:10:00|15100.3|15099.1|15089.3|15088.1|15100.8|15099.6|15089.3|15088.1|280
1619010900000|2021-04-21 13:15:00|15088.8|15087.6|15086.8|15085.6|15098.3|15097.1|15085.8|15084.6|294
1619011200000|2021-04-21 13:20:00|15087.8|15086.6|15077.8|15076.6|15089.8|15088.6|15073.3|15072.1|339
1619011500000|2021-04-21 13:25:00|15077.3|15076.1|15091.8|15090.6|15092.8|15091.6|15073.8|15072.6|329
1619011800000|2021-04-21 13:30:00|15092.3|15091.1|15101.3|15100.1|15102.8|15101.6|15086.8|15085.6|857
1619012100000|2021-04-21 13:35:00|15101.8|15100.6|15109.8|15108.6|15112.8|15111.6|15098.8|15097.6|523
1619012400000|2021-04-21 13:40:00|15109.3|15108.1|15142.3|15141.1|15143.3|15142.1|15106.3|15105.1|957
1619012700000|2021-04-21 13:45:00|15141.8|15140.6|15173.3|15172.1|15179.8|15178.6|15141.8|15140.6|1033
1619013000000|2021-04-21 13:50:00|15173.8|15172.6|15172.8|15171.6|15178.8|15177.6|15163.3|15162.1|732
1619013300000|2021-04-21 13:55:00|15172.3|15171.1|15176.3|15175.1|15177.3|15176.1|15165.3|15164.1|651
1619013600000|2021-04-21 14:00:00|15176.8|15175.6|15187.8|15186.6|15194.8|15193.6|15173.8|15172.6|1156
1619013900000|2021-04-21 14:05:00|15187.3|15186.1|15185.3|15184.1|15199.3|15198.1|15180.8|15179.6|711
1619014200000|2021-04-21 14:10:00|15184.4|15183.2|15187.9|15186.7|15191.9|15190.7|15180.4|15179.2|392
1619014500000|2021-04-21 14:15:00|15187.4|15186.2|15198.4|15197.2|15201.4|15200.2|15177.9|15176.7|466
1619014800000|2021-04-21 14:20:00|15197.9|15196.7|15204.9|15203.7|15205.9|15204.7|15193.9|15192.7|665
1619015100000|2021-04-21 14:25:00|15205.4|15204.2|15198.4|15197.2|15210.9|15209.7|15195.9|15194.7|626
1619015400000|2021-04-21 14:30:00|15197.9|15196.7|15192.9|15191.7|15203.4|15202.2|15189.4|15188.2|494
1619015700000|2021-04-21 14:35:00|15193.4|15192.2|15188.9|15187.7|15197.9|15196.7|15186.9|15185.7|296
1619016000000|2021-04-21 14:40:00|15188.4|15187.2|15193.9|15192.7|15196.4|15195.2|15188.4|15187.2|197
1619016300000|2021-04-21 14:45:00|15194.4|15193.2|15191.4|15190.2|15201.9|15200.7|15191.4|15190.2|299
1619016600000|2021-04-21 14:50:00|15190.9|15189.7|15187.9|15186.7|15198.9|15197.7|15186.9|15185.7|287
1619016900000|2021-04-21 14:55:00|15187.4|15186.2|15192.9|15191.7|15194.9|15193.7|15186.4|15185.2|328
1619017200000|2021-04-21 15:00:00|15193.4|15192.2|15203.9|15202.7|15208.4|15207.2|15189.9|15188.7|439
1619017500000|2021-04-21 15:05:00|15203.4|15202.2|15203.4|15202.2|15211.9|15210.7|15201.9|15200.7|588
1619017800000|2021-04-21 15:10:00|15203.9|15202.7|15200.9|15199.7|15206.4|15205.2|15197.9|15196.7|459
1619018100000|2021-04-21 15:15:00|15201.4|15200.2|15196.9|15195.7|15201.4|15200.2|15192.9|15191.7|317
1619018400000|2021-04-21 15:20:00|15196.4|15195.2|15182.9|15181.7|15196.9|15195.7|15180.9|15179.7|595
1619018700000|2021-04-21 15:25:00|15183.9|15182.7|15193.9|15192.7|15197.9|15196.7|15182.9|15181.7|799
1619019000000|2021-04-21 15:30:00|15194.3|15192.3|15192.3|15190.3|15195.3|15193.3|15183.3|15181.3|946
1619019300000|2021-04-21 15:35:00|15190.8|15188.8|15201.8|15199.8|15203.3|15201.3|15190.8|15188.8|568
1619019600000|2021-04-21 15:40:00|15202.3|15200.3|15203.3|15201.3|15205.3|15203.3|15199.3|15197.3|267
1619019900000|2021-04-21 15:45:00|15202.8|15200.8|15204.8|15202.8|15208.3|15206.3|15202.3|15200.3|147
1619020200000|2021-04-21 15:50:00|15204.3|15202.3|15212.3|15210.3|15213.3|15211.3|15204.3|15202.3|177
1619020500000|2021-04-21 15:55:00|15213.3|15211.3|15222.3|15220.3|15222.8|15220.8|15211.3|15209.3|391
1619020800000|2021-04-21 16:00:00|15223.3|15221.3|15221.3|15219.3|15223.8|15221.8|15216.3|15214.3|138
1619021100000|2021-04-21 16:05:00|15220.8|15218.8|15217.3|15215.3|15221.3|15219.3|15216.3|15214.3|68
1619021400000|2021-04-21 16:10:00|15216.3|15214.3|15218.3|15216.3|15220.3|15218.3|15215.3|15213.3|148
1619021700000|2021-04-21 16:15:00|15218.8|15216.8|15223.8|15221.8|15224.8|15222.8|15218.3|15216.3|61
1619022000000|2021-04-21 16:20:00|15223.3|15221.3|15220.3|15218.3|15225.3|15223.3|15220.3|15218.3|108
1619022300000|2021-04-21 16:25:00|15220.8|15218.8|15213.3|15211.3|15221.3|15219.3|15213.3|15211.3|74
1619022600000|2021-04-21 16:30:00|15215.3|15213.3|15213.8|15211.8|15216.8|15214.8|15211.8|15209.8|73
1619022900000|2021-04-21 16:35:00|15214.3|15212.3|15216.3|15214.3|15216.8|15214.8|15213.3|15211.3|29
1619023200000|2021-04-21 16:40:00|15216.8|15214.8|15217.3|15215.3|15218.3|15216.3|15214.3|15212.3|67
1619023500000|2021-04-21 16:45:00|15217.8|15215.8|15213.8|15211.8|15218.8|15216.8|15211.3|15209.3|49
1619023800000|2021-04-21 16:50:00|15214.3|15212.3|15216.3|15214.3|15218.3|15216.3|15213.3|15211.3|33
1619024100000|2021-04-21 16:55:00|15215.8|15213.8|15216.3|15214.3|15216.3|15214.3|15211.8|15209.8|53
1619024400000|2021-04-21 17:00:00|15215.3|15213.3|15220.3|15218.3|15220.8|15218.8|15214.3|15212.3|72
1619024700000|2021-04-21 17:05:00|15220.8|15218.8|15222.8|15220.8|15224.8|15222.8|15214.3|15212.3|96
1619025000000|2021-04-21 17:10:00|15222.3|15220.3|15219.8|15217.8|15225.3|15223.3|15218.3|15216.3|27
1619025300000|2021-04-21 17:15:00|15219.3|15217.3|15221.8|15219.8|15223.3|15221.3|15216.3|15214.3|46
1619025600000|2021-04-21 17:20:00|15221.3|15219.3|15223.3|15221.3|15224.3|15222.3|15219.3|15217.3|49
1619025900000|2021-04-21 17:25:00|15222.8|15220.8|15219.3|15217.3|15223.3|15221.3|15217.8|15215.8|73
1619026200000|2021-04-21 17:30:00|15219.8|15217.8|15219.8|15217.8|15223.3|15221.3|15218.8|15216.8|45
1619026500000|2021-04-21 17:35:00|15220.3|15218.3|15223.8|15221.8|15224.3|15222.3|15217.8|15215.8|64
1619026800000|2021-04-21 17:40:00|15224.3|15222.3|15223.3|15221.3|15225.3|15223.3|15222.8|15220.8|38
1619027100000|2021-04-21 17:45:00|15222.8|15220.8|15223.3|15221.3|15225.3|15223.3|15222.3|15220.3|32
1619027400000|2021-04-21 17:50:00|15223.8|15221.8|15224.3|15222.3|15227.3|15225.3|15223.3|15221.3|67
1619027700000|2021-04-21 17:55:00|15224.8|15222.8|15227.3|15225.3|15228.3|15226.3|15224.3|15222.3|48
1619028000000|2021-04-21 18:00:00|15227.8|15225.8|15230.3|15228.3|15232.3|15230.3|15227.3|15225.3|112
1619028300000|2021-04-21 18:05:00|15230.8|15228.8|15230.8|15228.8|15231.8|15229.8|15230.3|15228.3|41
1619028600000|2021-04-21 18:10:00|15230.3|15228.3|15230.3|15228.3|15232.3|15230.3|15229.3|15227.3|79
1619028900000|2021-04-21 18:15:00|15230.8|15228.8|15230.8|15228.8|15232.3|15230.3|15230.3|15228.3|35
1619029200000|2021-04-21 18:20:00|15231.3|15229.3|15229.3|15227.3|15231.8|15229.8|15228.3|15226.3|52
1619029500000|2021-04-21 18:25:00|15228.8|15226.8|15228.3|15226.3|15231.3|15229.3|15228.3|15226.3|46
1619029800000|2021-04-21 18:30:00|15227.8|15225.8|15231.3|15229.3|15232.3|15230.3|15227.3|15225.3|35
1619030100000|2021-04-21 18:35:00|15231.8|15229.8|15234.3|15232.3|15235.3|15233.3|15231.3|15229.3|120
1619030400000|2021-04-21 18:40:00|15233.8|15231.8|15229.3|15227.3|15233.8|15231.8|15229.3|15227.3|53
1619030700000|2021-04-21 18:45:00|15228.8|15226.8|15228.3|15226.3|15232.3|15230.3|15228.3|15226.3|40
1619031000000|2021-04-21 18:50:00|15228.8|15226.8|15234.3|15232.3|15234.3|15232.3|15228.3|15226.3|45
1619031300000|2021-04-21 18:55:00|15233.8|15231.8|15234.3|15232.3|15235.3|15233.3|15231.8|15229.8|34
1619031600000|2021-04-21 19:00:00|15233.3|15231.3|15234.8|15232.8|15238.3|15236.3|15232.8|15230.8|80
1619031900000|2021-04-21 19:05:00|15234.3|15232.3|15234.8|15232.8|15237.3|15235.3|15232.3|15230.3|45
1619032200000|2021-04-21 19:10:00|15234.3|15232.3|15239.8|15237.8|15240.3|15238.3|15234.3|15232.3|76
1619032500000|2021-04-21 19:15:00|15239.3|15237.3|15239.3|15237.3|15239.3|15237.3|15234.3|15232.3|54
1619032800000|2021-04-21 19:20:00|15238.8|15236.8|15240.8|15238.8|15241.3|15239.3|15237.3|15235.3|41
1619033100000|2021-04-21 19:25:00|15240.3|15238.3|15241.3|15239.3|15243.8|15241.8|15240.3|15238.3|58
1619033400000|2021-04-21 19:30:00|15241.8|15239.8|15253.8|15251.8|15254.3|15252.3|15241.8|15239.8|163
1619033700000|2021-04-21 19:35:00|15253.3|15251.3|15249.8|15247.8|15253.8|15251.8|15249.3|15247.3|95
1619034000000|2021-04-21 19:40:00|15250.3|15248.3|15257.8|15255.8|15257.8|15255.8|15248.8|15246.8|153
1619034300000|2021-04-21 19:45:00|15257.3|15255.3|15264.8|15262.8|15265.8|15263.8|15256.3|15254.3|237
1619034600000|2021-04-21 19:50:00|15265.3|15263.3|15255.3|15253.3|15266.3|15264.3|15252.8|15250.8|237
1619034900000|2021-04-21 19:55:00|15255.8|15253.8|15261.3|15259.3|15262.3|15260.3|15251.3|15249.3|260
1619035200000|2021-04-21 20:00:00|15260.8|15258.8|15243.7|15238.7|15265.3|15260.3|15240.9|15235.9|9
1619035500000|2021-04-21 20:05:00|15242.9|15237.9|15242.4|15237.4|15249.2|15244.2|15241.6|15236.6|0
1619035800000|2021-04-21 20:10:00|15241.6|15236.6|15244.2|15239.2|15246.4|15241.4|15240.8|15235.8|0
1619036100000|2021-04-21 20:15:00|15243.8|15238.8|15242.5|15237.5|15244.5|15239.5|15242.1|15237.1|0
1619036400000|2021-04-21 20:20:00|15242.9|15237.9|15243.8|15238.8|15244.1|15239.1|15242.8|15237.8|0
1619036700000|2021-04-21 20:25:00|15244|15239|15244.2|15239.2|15244.9|15239.9|15243.8|15238.8|0
1619037000000|2021-04-21 20:30:00|15244.4|15239.4|15241.4|15236.4|15246.9|15241.9|15239.8|15234.8|0
1619037300000|2021-04-21 20:35:00|15241.5|15236.5|15241.3|15236.3|15244.1|15239.1|15241.3|15236.3|0
1619037600000|2021-04-21 20:40:00|15242.2|15237.2|15241.8|15236.8|15242.9|15237.9|15241.2|15236.2|0
1619037900000|2021-04-21 20:45:00|15241|15236|15239.4|15234.4|15242.6|15237.6|15237|15232|0
1619038200000|2021-04-21 20:50:00|15238.6|15233.6|15241.8|15236.8|15242.6|15237.6|15238.5|15233.5|0
1619038500000|2021-04-21 20:55:00|15240.9|15235.9|15239.3|15234.3|15243.8|15238.8|15238.3|15233.3|0
1619038800000|2021-04-21 21:00:00|15239.9|15234.9|15240.8|15235.8|15241.3|15236.3|15239.9|15234.9|0
1619039100000|2021-04-21 21:05:00|15240.9|15235.9|15240.3|15235.3|15240.9|15235.9|15239|15234|0
1619039400000|2021-04-21 21:10:00|15239|15234|15241.8|15236.8|15241.8|15236.8|15239|15234|0
1619039700000|2021-04-21 21:15:00|15241.9|15236.9|15243.7|15238.7|15243.7|15238.7|15241.8|15236.8|0
1619040000000|2021-04-21 21:20:00|15242.9|15237.9|15242|15237|15243.9|15238.9|15242|15237|0
1619040300000|2021-04-21 21:25:00|15243|15238|15241.6|15236.6|15243|15238|15239.9|15234.9|0
1619040600000|2021-04-21 21:30:00|15241.4|15236.4|15241.3|15236.3|15241.5|15236.5|15241.3|15236.3|0
1619040900000|2021-04-21 21:35:00|15242.7|15237.7|15243|15238|15243|15238|15242|15237|0
1619041200000|2021-04-21 21:40:00|15242.6|15237.6|15243.2|15238.2|15243.3|15238.3|15242.6|15237.6|0
1619041500000|2021-04-21 21:45:00|15243|15238|15243|15238|15243|15238|15243|15238|0
1619041800000|2021-04-21 21:50:00|15242.9|15237.9|15243|15238|15243.1|15238.1|15242.9|15237.9|0
1619042100000|2021-04-21 21:55:00|15243.4|15238.4|15244|15239|15245.3|15240.3|15242.7|15237.7|0
1619042400000|2021-04-21 22:00:00|15246.6|15241.6|15248.8|15243.8|15249.6|15244.6|15241.6|15236.6|0
1619042700000|2021-04-21 22:05:00|15247.9|15242.9|15245.9|15240.9|15248.8|15243.8|15244.2|15239.2|0
1619043000000|2021-04-21 22:10:00|15246.7|15241.7|15246.1|15241.1|15247.8|15242.8|15246.1|15241.1|0
1619043300000|2021-04-21 22:15:00|15245.3|15240.3|15245.2|15240.2|15246.9|15241.9|15245.2|15240.2|0
1619043600000|2021-04-21 22:20:00|15246.1|15241.1|15244.5|15239.5|15246.1|15241.1|15243.7|15238.7|0
1619043900000|2021-04-21 22:25:00|15245.4|15240.4|15243.7|15238.7|15246.2|15241.2|15243.7|15238.7|0
1619044200000|2021-04-21 22:30:00|15242.8|15237.8|15243.4|15238.4|15243.5|15238.5|15241.8|15236.8|0
1619044500000|2021-04-21 22:35:00|15242.6|15237.6|15240.1|15235.1|15243.4|15238.4|15239.3|15234.3|0
1619044800000|2021-04-21 22:40:00|15239.7|15234.7|15237.4|15232.4|15239.7|15234.7|15236.6|15231.6|0
1619045100000|2021-04-21 22:45:00|15238.2|15233.2|15236.8|15231.8|15239.1|15234.1|15236.8|15231.8|0
1619045400000|2021-04-21 22:50:00|15237.6|15232.6|15237.5|15232.5|15238.5|15233.5|15235.9|15230.9|0
1619045700000|2021-04-21 22:55:00|15236.7|15231.7|15239.2|15234.2|15240.1|15235.1|15236.7|15231.7|0
1619046000000|2021-04-21 23:00:00|15239.3|15234.3|15238.5|15233.5|15240.2|15235.2|15238.5|15233.5|0
1619046300000|2021-04-21 23:05:00|15238.8|15233.8|15239.6|15234.6|15240.1|15235.1|15237.1|15232.1|0
1619046600000|2021-04-21 23:10:00|15239.5|15234.5|15242.8|15237.8|15243.6|15238.6|15239.5|15234.5|0
1619046900000|2021-04-21 23:15:00|15242|15237|15241.2|15236.2|15245.3|15240.3|15241.2|15236.2|0
1619047200000|2021-04-21 23:20:00|15240.4|15235.4|15239.5|15234.5|15242|15237|15239.3|15234.3|0
1619047500000|2021-04-21 23:25:00|15238.7|15233.7|15236.7|15231.7|15239.5|15234.5|15235.2|15230.2|0
1619047800000|2021-04-21 23:30:00|15237.5|15232.5|15237.5|15232.5|15237.5|15232.5|15235|15230|0
1619048100000|2021-04-21 23:35:00|15236.7|15231.7|15235.8|15230.8|15236.7|15231.7|15235|15230|0
1619048400000|2021-04-21 23:40:00|15234.2|15229.2|15233.2|15228.2|15234.9|15229.9|15231.6|15226.6|0
1619048700000|2021-04-21 23:45:00|15234|15229|15233.2|15228.2|15234.9|15229.9|15233.2|15228.2|0
1619049000000|2021-04-21 23:50:00|15234|15229|15234.9|15229.9|15237.3|15232.3|15234|15229|0
1619049300000|2021-04-21 23:55:00|15235.7|15230.7|15234.1|15229.1|15235.8|15230.8|15233.3|15228.3|0
1619049600000|2021-04-22 00:00:00|15233.7|15228.7|15232.1|15227.1|15235.8|15230.8|15231.3|15226.3|0
1619049900000|2021-04-22 00:05:00|15231.3|15226.3|15231.7|15226.7|15235.3|15230.3|15228.7|15223.7|0
1619050200000|2021-04-22 00:10:00|15231.3|15226.3|15231.7|15226.7|15233.4|15228.4|15230.1|15225.1|0
1619050500000|2021-04-22 00:15:00|15232.6|15227.6|15230.3|15226.3|15236.3|15232.3|15227.3|15223.3|88
1619050800000|2021-04-22 00:20:00|15230.8|15226.8|15242.3|15238.3|15242.8|15238.8|15228.3|15224.3|14
1619051100000|2021-04-22 00:25:00|15242.8|15238.8|15239.3|15235.3|15242.8|15238.8|15238.8|15234.8|18
1619051400000|2021-04-22 00:30:00|15239.8|15235.8|15238.8|15234.8|15244.3|15240.3|15238.8|15234.8|11
1619051700000|2021-04-22 00:35:00|15239.3|15235.3|15241.8|15237.8|15245.8|15241.8|15239.3|15235.3|24
1619052000000|2021-04-22 00:40:00|15242.3|15238.3|15243.3|15239.3|15243.3|15239.3|15241.8|15237.8|3
1619052300000|2021-04-22 00:45:00|15242.8|15238.8|15250.3|15246.3|15253.3|15249.3|15241.3|15237.3|24
1619052600000|2021-04-22 00:50:00|15249.8|15245.8|15245.3|15241.3|15251.3|15247.3|15245.3|15241.3|0
1619052900000|2021-04-22 00:55:00|15244.8|15240.8|15245.8|15241.8|15246.3|15242.3|15242.3|15238.3|6
1619053200000|2021-04-22 01:00:00|15245.3|15241.3|15242.3|15238.3|15247.8|15243.8|15240.3|15236.3|8
1619053500000|2021-04-22 01:05:00|15241.8|15237.8|15255.3|15251.3|15255.8|15251.8|15241.8|15237.8|21
1619053800000|2021-04-22 01:10:00|15255.8|15251.8|15256.8|15252.8|15263.3|15259.3|15255.8|15251.8|41
1619054100000|2021-04-22 01:15:00|15257.3|15253.3|15241.3|15237.3|15259.8|15255.8|15239.8|15235.8|40
1619054400000|2021-04-22 01:20:00|15241.8|15237.8|15247.3|15243.3|15252.3|15248.3|15241.8|15237.8|27
1619054700000|2021-04-22 01:25:00|15247.8|15243.8|15252.8|15248.8|15253.3|15249.3|15245.3|15241.3|14
1619055000000|2021-04-22 01:30:00|15253.3|15249.3|15252.8|15248.8|15256.3|15252.3|15246.8|15242.8|11
1619055300000|2021-04-22 01:35:00|15252.3|15248.3|15253.3|15249.3|15255.8|15251.8|15245.8|15241.8|26
1619055600000|2021-04-22 01:40:00|15253.8|15249.8|15256.3|15252.3|15257.8|15253.8|15247.3|15243.3|22
1619055900000|2021-04-22 01:45:00|15255.8|15251.8|15261.8|15257.8|15263.3|15259.3|15253.3|15249.3|19
1619056200000|2021-04-22 01:50:00|15262.3|15258.3|15252.3|15248.3|15262.3|15258.3|15251.8|15247.8|15
1619056500000|2021-04-22 01:55:00|15252.8|15248.8|15247.3|15243.3|15253.8|15249.8|15240.8|15236.8|39
1619056800000|2021-04-22 02:00:00|15246.8|15242.8|15246.3|15242.3|15250.3|15246.3|15245.3|15241.3|31
1619057100000|2021-04-22 02:05:00|15245.8|15241.8|15251.3|15247.3|15254.8|15250.8|15245.8|15241.8|9
1619057400000|2021-04-22 02:10:00|15250.8|15246.8|15262.8|15258.8|15266.8|15262.8|15250.3|15246.3|35
1619057700000|2021-04-22 02:15:00|15262.3|15258.3|15266.8|15262.8|15266.8|15262.8|15259.8|15255.8|31
1619058000000|2021-04-22 02:20:00|15266.3|15262.3|15268.3|15264.3|15269.8|15265.8|15266.3|15262.3|18
1619058300000|2021-04-22 02:25:00|15268.8|15264.8|15273.8|15269.8|15274.3|15270.3|15268.3|15264.3|22
1619058600000|2021-04-22 02:30:00|15274.3|15270.3|15271.8|15267.8|15278.8|15274.8|15270.8|15266.8|57
1619058900000|2021-04-22 02:35:00|15272.3|15268.3|15264.8|15260.8|15273.3|15269.3|15262.3|15258.3|30
1619059200000|2021-04-22 02:40:00|15265.3|15261.3|15270.3|15266.3|15271.8|15267.8|15265.3|15261.3|24
1619059500000|2021-04-22 02:45:00|15269.8|15265.8|15271.3|15267.3|15271.8|15267.8|15268.8|15264.8|9
1619059800000|2021-04-22 02:50:00|15271.8|15267.8|15270.3|15266.3|15274.3|15270.3|15269.3|15265.3|10
1619060100000|2021-04-22 02:55:00|15269.8|15265.8|15272.3|15268.3|15272.8|15268.8|15268.3|15264.3|8
1619060400000|2021-04-22 03:00:00|15271.8|15267.8|15272.8|15268.8|15275.8|15271.8|15271.8|15267.8|26
1619060700000|2021-04-22 03:05:00|15273.3|15269.3|15273.3|15269.3|15273.8|15269.8|15270.8|15266.8|12
1619061000000|2021-04-22 03:10:00|15272.8|15268.8|15271.3|15267.3|15274.8|15270.8|15270.8|15266.8|15
1619061300000|2021-04-22 03:15:00|15271.8|15267.8|15271.8|15267.8|15274.3|15270.3|15271.8|15267.8|4
1619061600000|2021-04-22 03:20:00|15272.3|15268.3|15267.8|15263.8|15272.3|15268.3|15265.3|15261.3|36
1619061900000|2021-04-22 03:25:00|15267.3|15263.3|15268.8|15264.8|15268.8|15264.8|15266.3|15262.3|4
1619062200000|2021-04-22 03:30:00|15267.3|15263.3|15263.3|15259.3|15268.3|15264.3|15260.8|15256.8|40
1619062500000|2021-04-22 03:35:00|15262.3|15258.3|15266.3|15262.3|15268.8|15264.8|15262.3|15258.3|6
1619062800000|2021-04-22 03:40:00|15266.8|15262.8|15265.8|15261.8|15268.8|15264.8|15263.3|15259.3|4
1619063100000|2021-04-22 03:45:00|15265.3|15261.3|15265.8|15261.8|15265.8|15261.8|15262.8|15258.8|4
1619063400000|2021-04-22 03:50:00|15265.3|15261.3|15267.3|15263.3|15268.3|15264.3|15264.3|15260.3|11
1619063700000|2021-04-22 03:55:00|15266.8|15262.8|15267.3|15263.3|15268.3|15264.3|15265.3|15261.3|4
1619064000000|2021-04-22 04:00:00|15267.8|15263.8|15269.3|15265.3|15271.8|15267.8|15267.8|15263.8|3
1619064300000|2021-04-22 04:05:00|15268.8|15264.8|15268.8|15264.8|15269.3|15265.3|15266.8|15262.8|6
1619064600000|2021-04-22 04:10:00|15268.3|15264.3|15263.8|15259.8|15268.3|15264.3|15263.8|15259.8|7
1619064900000|2021-04-22 04:15:00|15264.3|15260.3|15263.3|15259.3|15264.3|15260.3|15261.3|15257.3|7
1619065200000|2021-04-22 04:20:00|15263.8|15259.8|15267.3|15263.3|15267.8|15263.8|15263.8|15259.8|2
1619065500000|2021-04-22 04:25:00|15266.8|15262.8|15265.8|15261.8|15268.3|15264.3|15264.3|15260.3|7
1619065800000|2021-04-22 04:30:00|15265.3|15261.3|15262.3|15258.3|15267.3|15263.3|15261.3|15257.3|13
1619066100000|2021-04-22 04:35:00|15262.8|15258.8|15260.3|15256.3|15264.3|15260.3|15259.8|15255.8|15
1619066400000|2021-04-22 04:40:00|15259.8|15255.8|15263.8|15259.8|15263.8|15259.8|15259.3|15255.3|6
1619066700000|2021-04-22 04:45:00|15264.3|15260.3|15262.3|15258.3|15266.8|15262.8|15260.3|15256.3|18
1619067000000|2021-04-22 04:50:00|15262.8|15258.8|15266.3|15262.3|15268.3|15264.3|15262.3|15258.3|17
1619067300000|2021-04-22 04:55:00|15266.8|15262.8|15271.3|15267.3|15272.8|15268.8|15266.8|15262.8|22
1619067600000|2021-04-22 05:00:00|15271.8|15267.8|15263.8|15259.8|15272.8|15268.8|15261.8|15257.8|15
1619067900000|2021-04-22 05:05:00|15263.3|15259.3|15264.3|15260.3|15266.3|15262.3|15261.8|15257.8|34
1619068200000|2021-04-22 05:10:00|15263.8|15259.8|15264.8|15260.8|15266.3|15262.3|15261.3|15257.3|31
1619068500000|2021-04-22 05:15:00|15264.3|15260.3|15267.3|15263.3|15269.8|15265.8|15264.3|15260.3|16
1619068800000|2021-04-22 05:20:00|15267.8|15263.8|15268.8|15264.8|15270.3|15266.3|15266.3|15262.3|12
1619069100000|2021-04-22 05:25:00|15268.3|15264.3|15272.8|15268.8|15272.8|15268.8|15267.3|15263.3|31
1619069400000|2021-04-22 05:30:00|15270.8|15266.8|15268.8|15264.8|15273.8|15269.8|15268.3|15264.3|26
1619069700000|2021-04-22 05:35:00|15269.3|15265.3|15267.8|15263.8|15269.8|15265.8|15262.3|15258.3|43
1619070000000|2021-04-22 05:40:00|15268.3|15264.3|15267.8|15263.8|15268.8|15264.8|15265.3|15261.3|33
1619070300000|2021-04-22 05:45:00|15268.3|15264.3|15269.3|15265.3|15269.3|15265.3|15265.3|15261.3|7
1619070600000|2021-04-22 05:50:00|15268.8|15264.8|15269.8|15265.8|15275.3|15271.3|15268.8|15264.8|85
1619070900000|2021-04-22 05:55:00|15270.3|15266.3|15272.3|15268.3|15273.3|15269.3|15268.3|15264.3|38
1619071200000|2021-04-22 06:00:00|15271.3|15269.3|15284.8|15282.8|15285.3|15283.3|15265.8|15263.8|212
1619071500000|2021-04-22 06:05:00|15284.3|15282.3|15279.8|15277.8|15284.8|15282.8|15277.3|15275.3|88
1619071800000|2021-04-22 06:10:00|15279.3|15277.3|15272.8|15270.8|15279.8|15277.8|15269.8|15267.8|97
1619072100000|2021-04-22 06:15:00|15273.3|15271.3|15273.3|15271.3|15273.8|15271.8|15266.3|15264.3|161
1619072400000|2021-04-22 06:20:00|15273.8|15271.8|15275.8|15273.8|15281.3|15279.3|15273.8|15271.8|101
1619072700000|2021-04-22 06:25:00|15275.3|15273.3|15277.8|15275.8|15278.3|15276.3|15273.3|15271.3|155
1619073000000|2021-04-22 06:30:00|15278.3|15276.3|15267.3|15265.3|15278.8|15276.8|15267.3|15265.3|151
1619073300000|2021-04-22 06:35:00|15267.8|15265.8|15257.8|15255.8|15268.3|15266.3|15257.3|15255.3|321
1619073600000|2021-04-22 06:40:00|15257.3|15255.3|15251.8|15249.8|15258.3|15256.3|15243.3|15241.3|334
1619073900000|2021-04-22 06:45:00|15252.3|15250.3|15250.8|15248.8|15255.8|15253.8|15248.3|15246.3|208
1619074200000|2021-04-22 06:50:00|15251.3|15249.3|15251.3|15249.3|15254.8|15252.8|15248.3|15246.3|114
1619074500000|2021-04-22 06:55:00|15250.8|15248.8|15254.3|15252.3|15255.8|15253.8|15249.3|15247.3|296
1619074800000|2021-04-22 07:00:00|15253.8|15251.8|15243.9|15242.7|15260.4|15259.2|15237.4|15236.2|1533
1619075100000|2021-04-22 07:05:00|15244.4|15243.2|15271.9|15270.7|15279.4|15278.2|15244.4|15243.2|989
1619075400000|2021-04-22 07:10:00|15272.4|15271.2|15268.9|15267.7|15281.9|15280.7|15263.4|15262.2|663
1619075700000|2021-04-22 07:15:00|15269.4|15268.2|15269.9|15268.7|15288.9|15287.7|15261.9|15260.7|859
1619076000000|2021-04-22 07:20:00|15270.4|15269.2|15270.9|15269.7|15276.4|15275.2|15264.4|15263.2|376
1619076300000|2021-04-22 07:25:00|15271.4|15270.2|15269.4|15268.2|15278.9|15277.7|15267.9|15266.7|430
1619076600000|2021-04-22 07:30:00|15268.9|15267.7|15248.4|15247.2|15277.9|15276.7|15244.9|15243.7|697
1619076900000|2021-04-22 07:35:00|15248.9|15247.7|15247.9|15246.7|15255.9|15254.7|15240.4|15239.2|543
1619077200000|2021-04-22 07:40:00|15244.9|15243.7|15241.8|15240.6|15245.9|15244.7|15235.9|15234.7|442
1619077500000|2021-04-22 07:45:00|15242.3|15241.1|15235.1|15233.9|15245.3|15244.1|15231.1|15229.9|698
1619077800000|2021-04-22 07:50:00|15235.6|15234.4|15247.6|15246.4|15249.1|15247.9|15233.1|15231.9|474
1619078100000|2021-04-22 07:55:00|15248.1|15246.9|15237.1|15235.9|15252.1|15250.9|15236.6|15235.4|371
1619078400000|2021-04-22 08:00:00|15237.6|15236.4|15244.6|15243.4|15247.1|15245.9|15234.1|15232.9|363
1619078700000|2021-04-22 08:05:00|15245.1|15243.9|15257.6|15256.4|15259.6|15258.4|15243.1|15241.9|362
1619079000000|2021-04-22 08:10:00|15257.1|15255.9|15266.6|15265.4|15268.1|15266.9|15253.6|15252.4|482
1619079300000|2021-04-22 08:15:00|15267.1|15265.9|15255.6|15254.4|15267.1|15265.9|15254.1|15252.9|266
1619079600000|2021-04-22 08:20:00|15256.1|15254.9|15254.6|15253.4|15256.6|15255.4|15241.1|15239.9|501
1619079900000|2021-04-22 08:25:00|15255.1|15253.9|15258.6|15257.4|15259.1|15257.9|15249.1|15247.9|253
1619080200000|2021-04-22 08:30:00|15258.1|15256.9|15272.1|15270.9|15275.1|15273.9|15257.1|15255.9|466
1619080500000|2021-04-22 08:35:00|15272.6|15271.4|15282.1|15280.9|15282.1|15280.9|15271.1|15269.9|436
1619080800000|2021-04-22 08:40:00|15281.6|15280.4|15277.6|15276.4|15289.1|15287.9|15276.1|15274.9|665
1619081100000|2021-04-22 08:45:00|15277.1|15275.9|15270.1|15268.9|15280.1|15278.9|15268.1|15266.9|385
1619081400000|2021-04-22 08:50:00|15269.1|15267.9|15264.6|15263.4|15270.6|15269.4|15262.1|15260.9|241
1619081700000|2021-04-22 08:55:00|15264.1|15262.9|15262.6|15261.4|15272.1|15270.9|15262.1|15260.9|214
1619082000000|2021-04-22 09:00:00|15263.1|15261.9|15261.1|15259.9|15269.1|15267.9|15261.1|15259.9|179
1619082300000|2021-04-22 09:05:00|15261.6|15260.4|15265.1|15263.9|15268.6|15267.4|15259.6|15258.4|253
1619082600000|2021-04-22 09:10:00|15264.6|15263.4|15271.1|15269.9|15272.1|15270.9|15263.1|15261.9|134
1619082900000|2021-04-22 09:15:00|15272.1|15270.9|15272.1|15270.9|15277.1|15275.9|15271.1|15269.9|217
1619083200000|2021-04-22 09:20:00|15272.6|15271.4|15275.6|15274.4|15276.1|15274.9|15269.1|15267.9|164
1619083500000|2021-04-22 09:25:00|15275.1|15273.9|15278.6|15277.4|15280.1|15278.9|15273.6|15272.4|188
1619083800000|2021-04-22 09:30:00|15278.1|15276.9|15276.1|15274.9|15279.1|15277.9|15275.1|15273.9|150
1619084100000|2021-04-22 09:35:00|15275.6|15274.4|15271.6|15270.4|15276.1|15274.9|15271.6|15270.4|162
1619084400000|2021-04-22 09:40:00|15272.1|15270.9|15273.1|15271.9|15275.6|15274.4|15268.1|15266.9|191
1619084700000|2021-04-22 09:45:00|15273.6|15272.4|15280.6|15279.4|15282.6|15281.4|15273.1|15271.9|188
1619085000000|2021-04-22 09:50:00|15281.1|15279.9|15281.6|15280.4|15287.6|15286.4|15278.1|15276.9|272
1619085300000|2021-04-22 09:55:00|15282.1|15280.9|15291.1|15289.9|15295.1|15293.9|15281.6|15280.4|414
1619085600000|2021-04-22 10:00:00|15291.6|15290.4|15288.1|15286.9|15296.6|15295.4|15287.1|15285.9|302
1619085900000|2021-04-22 10:05:00|15287.6|15286.4|15286.6|15285.4|15292.1|15290.9|15285.1|15283.9|247
1619086200000|2021-04-22 10:10:00|15286.1|15284.9|15283.1|15281.9|15290.6|15289.4|15282.1|15280.9|170
1619086500000|2021-04-22 10:15:00|15282.6|15281.4|15279.6|15278.4|15284.1|15282.9|15277.1|15275.9|299
1619086800000|2021-04-22 10:20:00|15279.1|15277.9|15271.6|15270.4|15279.6|15278.4|15270.1|15268.9|215
1619087100000|2021-04-22 10:25:00|15272.1|15270.9|15268.6|15267.4|15275.1|15273.9|15266.6|15265.4|111
1619087400000|2021-04-22 10:30:00|15269.1|15267.9|15270.6|15269.4|15274.1|15272.9|15266.6|15265.4|150
1619087700000|2021-04-22 10:35:00|15271.1|15269.9|15272.1|15270.9|15273.1|15271.9|15269.1|15267.9|97
1619088000000|2021-04-22 10:40:00|15272.6|15271.4|15276.1|15274.9|15279.6|15278.4|15271.6|15270.4|149
1619088300000|2021-04-22 10:45:00|15275.6|15274.4|15271.6|15270.4|15276.1|15274.9|15271.1|15269.9|133
1619088600000|2021-04-22 10:50:00|15272.1|15270.9|15261.6|15260.4|15272.1|15270.9|15257.1|15255.9|309
1619088900000|2021-04-22 10:55:00|15261.1|15259.9|15264.1|15262.9|15264.6|15263.4|15253.6|15252.4|240
1619089200000|2021-04-22 11:00:00|15264.6|15263.4|15260.6|15259.4|15266.1|15264.9|15257.1|15255.9|257
1619089500000|2021-04-22 11:05:00|15260.1|15258.9|15269.1|15267.9|15269.6|15268.4|15259.6|15258.4|128
1619089800000|2021-04-22 11:10:00|15269.6|15268.4|15277.1|15275.9|15277.1|15275.9|15269.1|15267.9|185
1619090100000|2021-04-22 11:15:00|15276.6|15275.4|15283.6|15282.4|15284.6|15283.4|15276.1|15274.9|328
1619090400000|2021-04-22 11:20:00|15284.1|15282.9|15284.6|15283.4|15286.1|15284.9|15280.1|15278.9|156
1619090700000|2021-04-22 11:25:00|15284.1|15282.9|15279.1|15277.9|15285.1|15283.9|15279.1|15277.9|122
1619091000000|2021-04-22 11:30:00|15278.6|15277.4|15280.1|15278.9|15280.6|15279.4|15276.1|15274.9|182
1619091300000|2021-04-22 11:35:00|15280.6|15279.4|15277.6|15276.4|15281.1|15279.9|15277.1|15275.9|90
1619091600000|2021-04-22 11:40:00|15277.2|15276|15269.2|15268|15277.7|15276.5|15268.2|15267|192
1619091900000|2021-04-22 11:45:00|15268.7|15267.5|15266.2|15265|15271.7|15270.5|15263.2|15262|306
1619092200000|2021-04-22 11:50:00|15265.7|15264.5|15270.2|15269|15270.7|15269.5|15262.7|15261.5|132
1619092500000|2021-04-22 11:55:00|15270.7|15269.5|15276.2|15275|15276.7|15275.5|15269.2|15268|142
1619092800000|2021-04-22 12:00:00|15275.7|15274.5|15278.7|15277.5|15282.2|15281|15274.7|15273.5|179
1619093100000|2021-04-22 12:05:00|15278.2|15277|15285.2|15284|15287.7|15286.5|15275.7|15274.5|185
1619093400000|2021-04-22 12:10:00|15285.7|15284.5|15284.7|15283.5|15286.2|15285|15280.2|15279|155
1619093700000|2021-04-22 12:15:00|15285.2|15284|15285.2|15284|15285.7|15284.5|15282.7|15281.5|125
1619094000000|2021-04-22 12:20:00|15284.7|15283.5|15290.7|15289.5|15292.7|15291.5|15284.7|15283.5|200
1619094300000|2021-04-22 12:25:00|15290.2|15289|15287.2|15286|15291.7|15290.5|15286.7|15285.5|159
1619094600000|2021-04-22 12:30:00|15286.7|15285.5|15302.2|15301|15303.7|15302.5|15285.7|15284.5|299
1619094900000|2021-04-22 12:35:00|15301.7|15300.5|15300.7|15299.5|15305.7|15304.5|15294.7|15293.5|231
1619095200000|2021-04-22 12:40:00|15300.2|15299|15286.2|15285|15302.7|15301.5|15285.7|15284.5|360
1619095500000|2021-04-22 12:45:00|15286.7|15285.5|15278.2|15277|15287.2|15286|15274.7|15273.5|216
1619095800000|2021-04-22 12:50:00|15278.7|15277.5|15278.7|15277.5|15280.2|15279|15272.7|15271.5|246
1619096100000|2021-04-22 12:55:00|15278.2|15277|15270.2|15269|15278.7|15277.5|15266.7|15265.5|251
1619096400000|2021-04-22 13:00:00|15269.7|15268.5|15277.7|15276.5|15278.7|15277.5|15266.7|15265.5|286
1619096700000|2021-04-22 13:05:00|15278.2|15277|15277.7|15276.5|15279.2|15278|15270.2|15269|308
1619097000000|2021-04-22 13:10:00|15277.2|15276|15276.7|15275.5|15280.7|15279.5|15274.7|15273.5|294
1619097300000|2021-04-22 13:15:00|15277.2|15276|15279.7|15278.5|15280.7|15279.5|15274.2|15273|168
1619097600000|2021-04-22 13:20:00|15280.2|15279|15282.7|15281.5|15284.2|15283|15277.7|15276.5|212
1619097900000|2021-04-22 13:25:00|15282.2|15281|15280.2|15279|15289.7|15288.5|15279.7|15278.5|191
1619098200000|2021-04-22 13:30:00|15280.7|15279.5|15265.2|15264|15282.7|15281.5|15263.7|15262.5|946
1619098500000|2021-04-22 13:35:00|15265.7|15264.5|15263.7|15262.5|15272.2|15271|15259.7|15258.5|413
1619098800000|2021-04-22 13:40:00|15264.2|15263|15262.2|15261|15265.7|15264.5|15254.7|15253.5|462
1619099100000|2021-04-22 13:45:00|15261.7|15260.5|15261.7|15260.5|15264.7|15263.5|15253.7|15252.5|293
1619099400000|2021-04-22 13:50:00|15262.7|15261.5|15264.7|15263.5|15272.7|15271.5|15257.7|15256.5|368
1619099700000|2021-04-22 13:55:00|15264.2|15263|15281.7|15280.5|15283.7|15282.5|15263.7|15262.5|296
1619100000000|2021-04-22 14:00:00|15281.2|15280|15258.7|15257.5|15281.2|15280|15250.2|15249|432
1619100300000|2021-04-22 14:05:00|15259.7|15258.5|15273.2|15272|15274.7|15273.5|15258.7|15257.5|309
1619100600000|2021-04-22 14:10:00|15273.3|15272.1|15284.8|15283.6|15286.8|15285.6|15269.8|15268.6|320
1619100900000|2021-04-22 14:15:00|15284.3|15283.1|15283.3|15282.1|15289.8|15288.6|15280.3|15279.1|372
1619101200000|2021-04-22 14:20:00|15283.8|15282.6|15289.8|15288.6|15289.8|15288.6|15277.8|15276.6|360
1619101500000|2021-04-22 14:25:00|15290.3|15289.1|15297.8|15296.6|15303.8|15302.6|15289.8|15288.6|484
1619101800000|2021-04-22 14:30:00|15297.3|15296.1|15317.8|15316.6|15319.8|15318.6|15295.8|15294.6|638
1619102100000|2021-04-22 14:35:00|15317.3|15316.1|15314.3|15313.1|15322.8|15321.6|15313.8|15312.6|465
1619102400000|2021-04-22 14:40:00|15314.8|15313.6|15314.8|15313.6|15320.3|15319.1|15314.3|15313.1|193
1619102700000|2021-04-22 14:45:00|15315.3|15314.1|15322.3|15321.1|15323.8|15322.6|15312.8|15311.6|283
1619103000000|2021-04-22 14:50:00|15322.8|15321.6|15320.3|15319.1|15324.8|15323.6|15313.8|15312.6|233
1619103300000|2021-04-22 14:55:00|15319.8|15318.6|15311.3|15310.1|15322.3|15321.1|15310.8|15309.6|412
1619103600000|2021-04-22 15:00:00|15310.8|15309.6|15313.8|15312.6|15315.3|15314.1|15308.8|15307.6|228
1619103900000|2021-04-22 15:05:00|15314.3|15313.1|15326.8|15325.6|15329.8|15328.6|15313.8|15312.6|331
1619104200000|2021-04-22 15:10:00|15325.8|15324.6|15323.8|15322.6|15326.8|15325.6|15319.3|15318.1|275
1619104500000|2021-04-22 15:15:00|15323.3|15322.1|15320.3|15319.1|15324.8|15323.6|15316.8|15315.6|256
1619104800000|2021-04-22 15:20:00|15320.8|15319.6|15320.8|15319.6|15324.8|15323.6|15318.8|15317.6|229
1619105100000|2021-04-22 15:25:00|15321.8|15320.6|15316.8|15315.6|15322.3|15321.1|15313.8|15312.6|610
1619105400000|2021-04-22 15:30:00|15317.2|15315.2|15321.2|15319.2|15324.2|15322.2|15309.2|15307.2|1000
1619105700000|2021-04-22 15:35:00|15321.7|15319.7|15323.7|15321.7|15328.2|15326.2|15321.2|15319.2|458
1619106000000|2021-04-22 15:40:00|15323.2|15321.2|15325.2|15323.2|15325.2|15323.2|15314.7|15312.7|395
1619106300000|2021-04-22 15:45:00|15324.7|15322.7|15323.2|15321.2|15325.2|15323.2|15320.2|15318.2|209
1619106600000|2021-04-22 15:50:00|15324.2|15322.2|15323.2|15321.2|15325.2|15323.2|15322.7|15320.7|70
1619106900000|2021-04-22 15:55:00|15323.7|15321.7|15323.2|15321.2|15326.2|15324.2|15321.2|15319.2|82
1619107200000|2021-04-22 16:00:00|15324.2|15322.2|15320.2|15318.2|15324.7|15322.7|15319.7|15317.7|60
1619107500000|2021-04-22 16:05:00|15319.2|15317.2|15318.2|15316.2|15319.7|15317.7|15315.2|15313.2|89
1619107800000|2021-04-22 16:10:00|15319.2|15317.2|15317.2|15315.2|15319.2|15317.2|15313.7|15311.7|70
1619108100000|2021-04-22 16:15:00|15317.7|15315.7|15324.2|15322.2|15324.7|15322.7|15317.2|15315.2|115
1619108400000|2021-04-22 16:20:00|15324.7|15322.7|15325.2|15323.2|15326.2|15324.2|15322.2|15320.2|57
1619108700000|2021-04-22 16:25:00|15325.7|15323.7|15325.7|15323.7|15326.2|15324.2|15322.7|15320.7|39
1619109000000|2021-04-22 16:30:00|15326.2|15324.2|15332.7|15330.7|15335.2|15333.2|15326.2|15324.2|190
1619109300000|2021-04-22 16:35:00|15333.2|15331.2|15335.2|15333.2|15338.2|15336.2|15332.7|15330.7|152
1619109600000|2021-04-22 16:40:00|15335.7|15333.7|15332.7|15330.7|15336.2|15334.2|15332.7|15330.7|79
1619109900000|2021-04-22 16:45:00|15332.2|15330.2|15333.2|15331.2|15335.2|15333.2|15330.2|15328.2|39
1619110200000|2021-04-22 16:50:00|15333.7|15331.7|15332.2|15330.2|15336.2|15334.2|15332.2|15330.2|63
1619110500000|2021-04-22 16:55:00|15331.2|15329.2|15337.2|15335.2|15339.2|15337.2|15331.2|15329.2|108
1619110800000|2021-04-22 17:00:00|15336.7|15334.7|15335.2|15333.2|15338.2|15336.2|15334.2|15332.2|47
1619111100000|2021-04-22 17:05:00|15335.7|15333.7|15300.7|15298.7|15336.2|15334.2|15295.7|15293.7|976
1619111400000|2021-04-22 17:10:00|15300.2|15298.2|15287.7|15285.7|15300.2|15298.2|15267.2|15265.2|638
1619111700000|2021-04-22 17:15:00|15287.2|15285.2|15259.7|15257.7|15288.2|15286.2|15259.2|15257.2|408
1619112000000|2021-04-22 17:20:00|15260.2|15258.2|15272.7|15270.7|15279.2|15277.2|15254.7|15252.7|377
1619112300000|2021-04-22 17:25:00|15272.2|15270.2|15289.2|15287.2|15290.2|15288.2|15266.2|15264.2|255
1619112600000|2021-04-22 17:30:00|15288.7|15286.7|15287.2|15285.2|15289.7|15287.7|15274.7|15272.7|140
1619112900000|2021-04-22 17:35:00|15286.7|15284.7|15280.2|15278.2|15287.2|15285.2|15273.2|15271.2|178
1619113200000|2021-04-22 17:40:00|15279.7|15277.7|15250.2|15248.2|15279.7|15277.7|15250.2|15248.2|273
1619113500000|2021-04-22 17:45:00|15250.7|15248.7|15246.7|15244.7|15262.2|15260.2|15243.2|15241.2|322
1619113800000|2021-04-22 17:50:00|15247.2|15245.2|15229.7|15227.7|15247.2|15245.2|15229.2|15227.2|456
1619114100000|2021-04-22 17:55:00|15229.2|15227.2|15223.7|15221.7|15233.7|15231.7|15218.7|15216.7|493
1619114400000|2021-04-22 18:00:00|15223.2|15221.2|15225.2|15223.2|15226.7|15224.7|15213.2|15211.2|352
1619114700000|2021-04-22 18:05:00|15224.7|15222.7|15242.7|15240.7|15247.2|15245.2|15217.2|15215.2|392
1619115000000|2021-04-22 18:10:00|15242.2|15240.2|15249.7|15247.7|15250.2|15248.2|15236.2|15234.2|156
1619115300000|2021-04-22 18:15:00|15249.2|15247.2|15249.2|15247.2|15250.7|15248.7|15242.2|15240.2|89
1619115600000|2021-04-22 18:20:00|15249.7|15247.7|15244.7|15242.7|15249.7|15247.7|15239.2|15237.2|129
1619115900000|2021-04-22 18:25:00|15244.2|15242.2|15260.2|15258.2|15261.7|15259.7|15240.2|15238.2|175
1619116200000|2021-04-22 18:30:00|15260.7|15258.7|15256.7|15254.7|15260.7|15258.7|15252.2|15250.2|107
1619116500000|2021-04-22 18:35:00|15256.2|15254.2|15259.7|15257.7|15263.2|15261.2|15252.7|15250.7|134
1619116800000|2021-04-22 18:40:00|15259.2|15257.2|15267.2|15265.2|15267.7|15265.7|15257.7|15255.7|38
1619117100000|2021-04-22 18:45:00|15267.7|15265.7|15263.7|15261.7|15268.2|15266.2|15261.2|15259.2|57
1619117400000|2021-04-22 18:50:00|15263.2|15261.2|15263.7|15261.7|15266.2|15264.2|15259.2|15257.2|72
1619117700000|2021-04-22 18:55:00|15264.2|15262.2|15262.7|15260.7|15269.7|15267.7|15260.7|15258.7|157
1619118000000|2021-04-22 19:00:00|15263.2|15261.2|15269.2|15267.2|15271.2|15269.2|15261.2|15259.2|67
1619118300000|2021-04-22 19:05:00|15269.7|15267.7|15249.7|15247.7|15269.7|15267.7|15246.7|15244.7|134
1619118600000|2021-04-22 19:10:00|15250.2|15248.2|15249.7|15247.7|15252.7|15250.7|15245.7|15243.7|103
1619118900000|2021-04-22 19:15:00|15250.2|15248.2|15241.7|15239.7|15251.2|15249.2|15236.7|15234.7|123
1619119200000|2021-04-22 19:20:00|15242.2|15240.2|15230.7|15228.7|15243.2|15241.2|15228.7|15226.7|120
1619119500000|2021-04-22 19:25:00|15230.2|15228.2|15239.2|15237.2|15239.7|15237.7|15229.2|15227.2|127
1619119800000|2021-04-22 19:30:00|15238.7|15236.7|15250.7|15248.7|15252.2|15250.2|15236.7|15234.7|182
1619120100000|2021-04-22 19:35:00|15250.2|15248.2|15249.7|15247.7|15260.2|15258.2|15245.2|15243.2|144
1619120400000|2021-04-22 19:40:00|15250.2|15248.2|15246.2|15244.2|15254.7|15252.7|15245.7|15243.7|88
1619120700000|2021-04-22 19:45:00|15246.7|15244.7|15241.7|15239.7|15259.7|15257.7|15240.2|15238.2|209
1619121000000|2021-04-22 19:50:00|15240.2|15238.2|15238.2|15236.2|15249.7|15247.7|15236.2|15234.2|241
1619121300000|2021-04-22 19:55:00|15238.7|15236.7|15238.7|15236.7|15250.2|15248.2|15234.7|15232.7|238
1619121600000|2021-04-22 20:00:00|15241.2|15236.2|15233.9|15228.9|15247.5|15242.5|15230.3|15225.3|6
1619121900000|2021-04-22 20:05:00|15233.1|15228.1|15246.8|15241.8|15246.8|15241.8|15229.8|15224.8|0
1619122200000|2021-04-22 20:10:00|15245.9|15240.9|15250.5|15245.5|15252|15247|15245.2|15240.2|0
1619122500000|2021-04-22 20:15:00|15250.2|15245.2|15246.6|15241.6|15250.2|15245.2|15246.6|15241.6|0
1619122800000|2021-04-22 20:20:00|15246.5|15241.5|15246.8|15241.8|15247.1|15242.1|15246.1|15241.1|0
1619123100000|2021-04-22 20:25:00|15246.7|15241.7|15245.1|15240.1|15246.7|15241.7|15244.1|15239.1|0
1619123400000|2021-04-22 20:30:00|15248|15243|15247.4|15242.4|15251.7|15246.7|15244.1|15239.1|0
1619123700000|2021-04-22 20:35:00|15246.6|15241.6|15249.8|15244.8|15251.3|15246.3|15245.9|15240.9|0
1619124000000|2021-04-22 20:40:00|15249.7|15244.7|15251.4|15246.4|15252.2|15247.2|15248.9|15243.9|0
1619124300000|2021-04-22 20:45:00|15252.2|15247.2|15253.3|15248.3|15254.1|15249.1|15249.7|15244.7|0
1619124600000|2021-04-22 20:50:00|15252.5|15247.5|15249.9|15244.9|15254.2|15249.2|15249.9|15244.9|0
1619124900000|2021-04-22 20:55:00|15250.7|15245.7|15251.3|15246.3|15252.2|15247.2|15249.7|15244.7|0
1619125200000|2021-04-22 21:00:00|15251.2|15246.2|15252.2|15247.2|15252.5|15247.5|15249.6|15244.6|0
1619125500000|2021-04-22 21:05:00|15252.3|15247.3|15252.3|15247.3|15252.3|15247.3|15250.7|15245.7|0
1619125800000|2021-04-22 21:10:00|15251.7|15246.7|15252.2|15247.2|15252.2|15247.2|15249.9|15244.9|0
1619126100000|2021-04-22 21:15:00|15253.2|15248.2|15253.3|15248.3|15253.8|15248.8|15253.2|15248.2|0
1619126400000|2021-04-22 21:20:00|15253.8|15248.8|15251.5|15246.5|15256.8|15251.8|15251.5|15246.5|0
1619126700000|2021-04-22 21:25:00|15253|15248|15252.3|15247.3|15253.6|15248.6|15252.3|15247.3|0
1619127000000|2021-04-22 21:30:00|15252.9|15247.9|15253.1|15248.1|15253.2|15248.2|15252.9|15247.9|0
1619127300000|2021-04-22 21:35:00|15252.7|15247.7|15254.3|15249.3|15254.7|15249.7|15249.9|15244.9|0
1619127600000|2021-04-22 21:40:00|15254.2|15249.2|15257.1|15252.1|15257.2|15252.2|15253.2|15248.2|0
1619127900000|2021-04-22 21:45:00|15257.5|15252.5|15253|15248|15257.5|15252.5|15250.6|15245.6|0
1619128200000|2021-04-22 21:50:00|15252.8|15247.8|15252.1|15247.1|15253.2|15248.2|15251.9|15246.9|0
1619128500000|2021-04-22 21:55:00|15252.8|15247.8|15252.8|15247.8|15253|15248|15252|15247|0
1619128800000|2021-04-22 22:00:00|15251.8|15246.8|15256.9|15251.9|15256.9|15251.9|15251.2|15246.2|0
1619129100000|2021-04-22 22:05:00|15255.4|15250.4|15254.5|15249.5|15256.2|15251.2|15253|15248|0
1619129400000|2021-04-22 22:10:00|15255.4|15250.4|15255.6|15250.6|15258.7|15253.7|15255.3|15250.3|0
1619129700000|2021-04-22 22:15:00|15256.4|15251.4|15258.1|15253.1|15259.7|15254.7|15255.6|15250.6|0
1619130000000|2021-04-22 22:20:00|15257.2|15252.2|15251|15246|15258.1|15253.1|15250.3|15245.3|0
1619130300000|2021-04-22 22:25:00|15250.2|15245.2|15247.6|15242.6|15251.6|15246.6|15246.5|15241.5|0
1619130600000|2021-04-22 22:30:00|15248.4|15243.4|15249.3|15244.3|15250.1|15245.1|15246.8|15241.8|0
1619130900000|2021-04-22 22:35:00|15249.7|15244.7|15251.8|15246.8|15253.2|15248.2|15249.3|15244.3|0
1619131200000|2021-04-22 22:40:00|15251.9|15246.9|15251.1|15246.1|15251.9|15246.9|15249.4|15244.4|0
1619131500000|2021-04-22 22:45:00|15251.9|15246.9|15253.6|15248.6|15254.4|15249.4|15251.1|15246.1|0
1619131800000|2021-04-22 22:50:00|15254.4|15249.4|15253.7|15248.7|15255.7|15250.7|15251.3|15246.3|0
1619132100000|2021-04-22 22:55:00|15254.5|15249.5|15252|15247|15254.5|15249.5|15252|15247|0
1619132400000|2021-04-22 23:00:00|15252.8|15247.8|15253.7|15248.7|15254.6|15249.6|15252|15247|0
1619132700000|2021-04-22 23:05:00|15252.9|15247.9|15252|15247|15254.5|15249.5|15252|15247|0
1619133000000|2021-04-22 23:10:00|15251.2|15246.2|15254.2|15249.2|15256|15251|15251.2|15246.2|0
1619133300000|2021-04-22 23:15:00|15252.5|15247.5|15253.1|15248.1|15253.3|15248.3|15250.8|15245.8|0
1619133600000|2021-04-22 23:20:00|15252.3|15247.3|15253.1|15248.1|15253.1|15248.1|15251.9|15246.9|0
1619133900000|2021-04-22 23:25:00|15252.3|15247.3|15254.8|15249.8|15254.8|15249.8|15250.6|15245.6|0
1619134200000|2021-04-22 23:30:00|15254|15249|15252.8|15247.8|15254.8|15249.8|15249.7|15244.7|0
1619134500000|2021-04-22 23:35:00|15252|15247|15253.8|15248.8|15256.2|15251.2|15252|15247|0
1619134800000|2021-04-22 23:40:00|15253.4|15248.4|15253.6|15248.6|15254.6|15249.6|15252.1|15247.1|0
1619135100000|2021-04-22 23:45:00|15252|15247|15249.4|15244.4|15252.8|15247.8|15245.4|15240.4|0
1619135400000|2021-04-22 23:50:00|15248.6|15243.6|15252.7|15247.7|15254.4|15249.4|15248.6|15243.6|0
1619135700000|2021-04-22 23:55:00|15251.9|15246.9|15251|15246|15252.7|15247.7|15251|15246|0
1619136000000|2021-04-23 00:00:00|15250.9|15245.9|15249.2|15244.2|15252.6|15247.6|15245.8|15240.8|0
1619136300000|2021-04-23 00:05:00|15248.3|15243.3|15251.9|15246.9|15256.2|15251.2|15247.5|15242.5|0
1619136600000|2021-04-23 00:10:00|15251.4|15246.4|15258.5|15253.5|15258.5|15253.5|15250.2|15245.2|0
1619136900000|2021-04-23 00:15:00|15257.7|15253.7|15253.2|15249.2|15266.2|15262.2|15246.2|15242.2|119
1619137200000|2021-04-23 00:20:00|15252.7|15248.7|15256.2|15252.2|15258.7|15254.7|15251.2|15247.2|39
1619137500000|2021-04-23 00:25:00|15256.7|15252.7|15254.2|15250.2|15256.7|15252.7|15252.7|15248.7|6
1619137800000|2021-04-23 00:30:00|15254.7|15250.7|15248.2|15244.2|15255.7|15251.7|15246.7|15242.7|14
1619138100000|2021-04-23 00:35:00|15247.7|15243.7|15250.7|15246.7|15252.7|15248.7|15246.7|15242.7|9
1619138400000|2021-04-23 00:40:00|15250.2|15246.2|15246.2|15242.2|15250.2|15246.2|15245.7|15241.7|9
1619138700000|2021-04-23 00:45:00|15245.7|15241.7|15245.7|15241.7|15248.7|15244.7|15244.2|15240.2|17
1619139000000|2021-04-23 00:50:00|15245.2|15241.2|15249.7|15245.7|15251.2|15247.2|15243.7|15239.7|18
1619139300000|2021-04-23 00:55:00|15250.2|15246.2|15251.7|15247.7|15252.7|15248.7|15246.2|15242.2|27
1619139600000|2021-04-23 01:00:00|15253.2|15249.2|15247.7|15243.7|15253.2|15249.2|15246.2|15242.2|21
1619139900000|2021-04-23 01:05:00|15248.2|15244.2|15248.2|15244.2|15252.7|15248.7|15247.7|15243.7|6
1619140200000|2021-04-23 01:10:00|15248.7|15244.7|15249.2|15245.2|15251.7|15247.7|15247.7|15243.7|18
1619140500000|2021-04-23 01:15:00|15249.7|15245.7|15251.2|15247.2|15256.2|15252.2|15248.7|15244.7|30
1619140800000|2021-04-23 01:20:00|15250.7|15246.7|15252.2|15248.2|15253.7|15249.7|15248.7|15244.7|14
1619141100000|2021-04-23 01:25:00|15252.7|15248.7|15251.2|15247.2|15255.7|15251.7|15250.2|15246.2|8
1619141400000|2021-04-23 01:30:00|15250.7|15246.7|15259.7|15255.7|15262.2|15258.2|15241.7|15237.7|46
1619141700000|2021-04-23 01:35:00|15259.2|15255.2|15266.7|15262.7|15268.7|15264.7|15257.2|15253.2|50
1619142000000|2021-04-23 01:40:00|15267.2|15263.2|15270.2|15266.2|15270.7|15266.7|15265.7|15261.7|16
1619142300000|2021-04-23 01:45:00|15270.7|15266.7|15271.2|15267.2|15273.2|15269.2|15267.7|15263.7|17
1619142600000|2021-04-23 01:50:00|15271.7|15267.7|15268.2|15264.2|15272.7|15268.7|15266.2|15262.2|11
1619142900000|2021-04-23 01:55:00|15268.7|15264.7|15263.2|15259.2|15270.7|15266.7|15263.2|15259.2|5
1619143200000|2021-04-23 02:00:00|15263.7|15259.7|15265.2|15261.2|15265.7|15261.7|15262.7|15258.7|10
1619143500000|2021-04-23 02:05:00|15265.7|15261.7|15261.2|15257.2|15267.7|15263.7|15260.7|15256.7|3
1619143800000|2021-04-23 02:10:00|15260.7|15256.7|15257.7|15253.7|15262.7|15258.7|15257.7|15253.7|10
1619144100000|2021-04-23 02:15:00|15258.2|15254.2|15257.7|15253.7|15260.2|15256.2|15257.2|15253.2|7
1619144400000|2021-04-23 02:20:00|15258.2|15254.2|15262.2|15258.2|15264.7|15260.7|15258.2|15254.2|6
1619144700000|2021-04-23 02:25:00|15262.7|15258.7|15260.7|15256.7|15263.2|15259.2|15260.7|15256.7|0
1619145000000|2021-04-23 02:30:00|15261.2|15257.2|15260.7|15256.7|15262.7|15258.7|15260.2|15256.2|1
1619145300000|2021-04-23 02:35:00|15261.2|15257.2|15262.2|15258.2|15263.2|15259.2|15258.7|15254.7|6
1619145600000|2021-04-23 02:40:00|15262.7|15258.7|15264.2|15260.2|15265.2|15261.2|15261.7|15257.7|3
1619145900000|2021-04-23 02:45:00|15264.7|15260.7|15263.2|15259.2|15265.7|15261.7|15261.2|15257.2|4
1619146200000|2021-04-23 02:50:00|15263.7|15259.7|15258.2|15254.2|15264.7|15260.7|15258.2|15254.2|4
1619146500000|2021-04-23 02:55:00|15259.2|15255.2|15261.2|15257.2|15261.2|15257.2|15255.7|15251.7|13
1619146800000|2021-04-23 03:00:00|15261.7|15257.7|15261.7|15257.7|15263.7|15259.7|15260.7|15256.7|3
1619147100000|2021-04-23 03:05:00|15262.2|15258.2|15267.7|15263.7|15268.7|15264.7|15262.2|15258.2|11
1619147400000|2021-04-23 03:10:00|15268.2|15264.2|15264.2|15260.2|15268.2|15264.2|15264.2|15260.2|7
1619147700000|2021-04-23 03:15:00|15264.7|15260.7|15264.2|15260.2|15266.2|15262.2|15262.7|15258.7|6
1619148000000|2021-04-23 03:20:00|15264.7|15260.7|15263.2|15259.2|15264.7|15260.7|15262.7|15258.7|6
1619148300000|2021-04-23 03:25:00|15262.7|15258.7|15263.7|15259.7|15263.7|15259.7|15261.2|15257.2|2
1619148600000|2021-04-23 03:30:00|15264.2|15260.2|15260.7|15256.7|15265.2|15261.2|15259.2|15255.2|6
1619148900000|2021-04-23 03:35:00|15260.2|15256.2|15263.7|15259.7|15263.7|15259.7|15259.7|15255.7|5
1619149200000|2021-04-23 03:40:00|15264.2|15260.2|15260.7|15256.7|15264.7|15260.7|15259.7|15255.7|5
1619149500000|2021-04-23 03:45:00|15261.2|15257.2|15258.7|15254.7|15261.7|15257.7|15258.7|15254.7|5
1619149800000|2021-04-23 03:50:00|15258.2|15254.2|15258.2|15254.2|15258.7|15254.7|15255.7|15251.7|2
1619150100000|2021-04-23 03:55:00|15257.7|15253.7|15257.7|15253.7|15258.2|15254.2|15256.2|15252.2|9
1619150400000|2021-04-23 04:00:00|15258.2|15254.2|15259.7|15255.7|15262.2|15258.2|15257.7|15253.7|13
1619150700000|2021-04-23 04:05:00|15260.2|15256.2|15261.2|15257.2|15262.7|15258.7|15260.2|15256.2|3
1619151000000|2021-04-23 04:10:00|15261.7|15257.7|15260.7|15256.7|15261.7|15257.7|15260.2|15256.2|1
1619151300000|2021-04-23 04:15:00|15261.2|15257.2|15260.7|15256.7|15263.7|15259.7|15260.7|15256.7|2
1619151600000|2021-04-23 04:20:00|15261.2|15257.2|15261.7|15257.7|15263.7|15259.7|15259.7|15255.7|9
1619151900000|2021-04-23 04:25:00|15261.2|15257.2|15260.7|15256.7|15261.7|15257.7|15258.7|15254.7|2
1619152200000|2021-04-23 04:30:00|15261.2|15257.2|15259.2|15255.2|15261.2|15257.2|15257.7|15253.7|8
1619152500000|2021-04-23 04:35:00|15259.7|15255.7|15259.2|15255.2|15261.2|15257.2|15257.7|15253.7|3
1619152800000|2021-04-23 04:40:00|15259.7|15255.7|15256.2|15252.2|15260.7|15256.7|15256.2|15252.2|3
1619153100000|2021-04-23 04:45:00|15256.7|15252.7|15258.7|15254.7|15258.7|15254.7|15255.2|15251.2|6
1619153400000|2021-04-23 04:50:00|15259.2|15255.2|15260.2|15256.2|15261.7|15257.7|15259.2|15255.2|5
1619153700000|2021-04-23 04:55:00|15259.7|15255.7|15261.2|15257.2|15261.2|15257.2|15259.7|15255.7|3
1619154000000|2021-04-23 05:00:00|15261.7|15257.7|15268.7|15264.7|15269.2|15265.2|15261.7|15257.7|81
1619154300000|2021-04-23 05:05:00|15269.2|15265.2|15271.7|15267.7|15275.2|15271.2|15268.7|15264.7|75
1619154600000|2021-04-23 05:10:00|15272.2|15268.2|15269.2|15265.2|15273.2|15269.2|15266.2|15262.2|32
1619154900000|2021-04-23 05:15:00|15269.7|15265.7|15273.7|15269.7|15274.2|15270.2|15269.7|15265.7|25
1619155200000|2021-04-23 05:20:00|15273.2|15269.2|15273.7|15269.7|15274.7|15270.7|15271.2|15267.2|24
1619155500000|2021-04-23 05:25:00|15274.2|15270.2|15269.7|15265.7|15274.7|15270.7|15269.2|15265.2|14
1619155800000|2021-04-23 05:30:00|15268.7|15264.7|15270.7|15266.7|15271.2|15267.2|15266.2|15262.2|27
1619156100000|2021-04-23 05:35:00|15270.2|15266.2|15267.7|15263.7|15272.2|15268.2|15267.7|15263.7|10
1619156400000|2021-04-23 05:40:00|15268.2|15264.2|15267.7|15263.7|15269.7|15265.7|15267.2|15263.2|17
1619156700000|2021-04-23 05:45:00|15268.2|15264.2|15278.7|15274.7|15278.7|15274.7|15268.2|15264.2|59
1619157000000|2021-04-23 05:50:00|15279.2|15275.2|15281.7|15277.7|15283.2|15279.2|15276.7|15272.7|28
1619157300000|2021-04-23 05:55:00|15281.2|15277.2|15278.7|15274.7|15281.7|15277.7|15276.7|15272.7|58
1619157600000|2021-04-23 06:00:00|15277.7|15275.7|15262.7|15260.7|15282.7|15280.7|15261.2|15259.2|273
1619157900000|2021-04-23 06:05:00|15263.2|15261.2|15265.7|15263.7|15269.7|15267.7|15261.2|15259.2|99
1619158200000|2021-04-23 06:10:00|15265.2|15263.2|15252.7|15250.7|15265.7|15263.7|15251.7|15249.7|133
1619158500000|2021-04-23 06:15:00|15252.2|15250.2|15249.7|15247.7|15256.7|15254.7|15248.7|15246.7|146
1619158800000|2021-04-23 06:20:00|15249.2|15247.2|15255.7|15253.7|15257.2|15255.2|15248.7|15246.7|128
1619159100000|2021-04-23 06:25:00|15256.2|15254.2|15252.7|15250.7|15263.2|15261.2|15251.7|15249.7|199
1619159400000|2021-04-23 06:30:00|15253.2|15251.2|15253.2|15251.2|15257.2|15255.2|15251.2|15249.2|173
1619159700000|2021-04-23 06:35:00|15252.7|15250.7|15249.7|15247.7|15253.2|15251.2|15248.2|15246.2|76
1619160000000|2021-04-23 06:40:00|15249.2|15247.2|15256.2|15254.2|15258.7|15256.7|15247.2|15245.2|139
1619160300000|2021-04-23 06:45:00|15256.7|15254.7|15264.2|15262.2|15264.2|15262.2|15255.2|15253.2|128
1619160600000|2021-04-23 06:50:00|15263.7|15261.7|15266.7|15264.7|15267.7|15265.7|15261.2|15259.2|145
1619160900000|2021-04-23 06:55:00|15266.2|15264.2|15253.7|15251.7|15268.7|15266.7|15242.2|15240.2|352
1619161200000|2021-04-23 07:00:00|15253.3|15252.1|15279.3|15278.1|15279.8|15278.6|15252.3|15251.1|1334
1619161500000|2021-04-23 07:05:00|15278.8|15277.6|15273.3|15272.1|15290.3|15289.1|15268.8|15267.6|1027
1619161800000|2021-04-23 07:10:00|15272.8|15271.6|15269.8|15268.6|15276.3|15275.1|15261.3|15260.1|698
1619162100000|2021-04-23 07:15:00|15278.8|15277.6|15308.8|15307.6|15310.3|15309.1|15278.3|15277.1|1014
1619162400000|2021-04-23 07:20:00|15308.3|15307.1|15289.8|15288.6|15311.3|15310.1|15286.8|15285.6|661
1619162700000|2021-04-23 07:25:00|15289.3|15288.1|15289.3|15288.1|15304.3|15303.1|15287.8|15286.6|464
1619163000000|2021-04-23 07:30:00|15289.8|15288.6|15279.3|15278.1|15290.8|15289.6|15275.3|15274.1|497
1619163300000|2021-04-23 07:35:00|15278.8|15277.6|15271.3|15270.1|15285.3|15284.1|15269.8|15268.6|455
1619163600000|2021-04-23 07:40:00|15270.8|15269.6|15288.3|15287.1|15291.3|15290.1|15268.8|15267.6|466
1619163900000|2021-04-23 07:45:00|15287.8|15286.6|15287.8|15286.6|15290.3|15289.1|15278.3|15277.1|324
1619164200000|2021-04-23 07:50:00|15287.3|15286.1|15297.3|15296.1|15297.8|15296.6|15283.3|15282.1|398
1619164500000|2021-04-23 07:55:00|15297.8|15296.6|15295.8|15294.6|15300.3|15299.1|15294.3|15293.1|281
1619164800000|2021-04-23 08:00:00|15295.3|15294.1|15293.8|15292.6|15296.3|15295.1|15285.3|15284.1|376
1619165100000|2021-04-23 08:05:00|15293.3|15292.1|15287.3|15286.1|15293.8|15292.6|15275.3|15274.1|303
1619165400000|2021-04-23 08:10:00|15286.8|15285.6|15283.8|15282.6|15289.8|15288.6|15281.3|15280.1|199
1619165700000|2021-04-23 08:15:00|15283.3|15282.1|15271.8|15270.6|15284.8|15283.6|15266.3|15265.1|345
1619166000000|2021-04-23 08:20:00|15271.3|15270.1|15262.8|15261.6|15272.3|15271.1|15251.8|15250.6|574
1619166300000|2021-04-23 08:25:00|15262.3|15261.1|15256.3|15255.1|15262.3|15261.1|15254.3|15253.1|379
1619166600000|2021-04-23 08:30:00|15256.8|15255.6|15274.8|15273.6|15275.3|15274.1|15256.3|15255.1|423
1619166900000|2021-04-23 08:35:00|15274.3|15273.1|15277.3|15276.1|15280.3|15279.1|15272.8|15271.6|298
1619167200000|2021-04-23 08:40:00|15276.8|15275.6|15281.3|15280.1|15281.3|15280.1|15270.3|15269.1|220
1619167500000|2021-04-23 08:45:00|15282.3|15281.1|15278.3|15277.1|15284.3|15283.1|15275.8|15274.6|251
1619167800000|2021-04-23 08:50:00|15278.8|15277.6|15282.8|15281.6|15285.3|15284.1|15275.8|15274.6|180
1619168100000|2021-04-23 08:55:00|15282.3|15281.1|15274.8|15273.6|15285.8|15284.6|15274.3|15273.1|212
1619168400000|2021-04-23 09:00:00|15275.3|15274.1|15268.3|15267.1|15275.3|15274.1|15265.8|15264.6|280
1619168700000|2021-04-23 09:05:00|15267.8|15266.6|15264.3|15263.1|15269.8|15268.6|15263.3|15262.1|166
1619169000000|2021-04-23 09:10:00|15264.8|15263.6|15254.3|15253.1|15264.8|15263.6|15253.8|15252.6|205
1619169300000|2021-04-23 09:15:00|15255.3|15254.1|15253.3|15252.1|15258.3|15257.1|15251.8|15250.6|243
1619169600000|2021-04-23 09:20:00|15252.3|15251.1|15253.8|15252.6|15257.3|15256.1|15249.8|15248.6|266
1619169900000|2021-04-23 09:25:00|15253.3|15252.1|15261.3|15260.1|15262.8|15261.6|15238.3|15237.1|857
1619170200000|2021-04-23 09:30:00|15262.8|15261.6|15265.3|15264.1|15267.8|15266.6|15258.3|15257.1|268
1619170500000|2021-04-23 09:35:00|15265.8|15264.6|15275.3|15274.1|15275.3|15274.1|15264.3|15263.1|252
1619170800000|2021-04-23 09:40:00|15275.8|15274.6|15276.8|15275.6|15277.3|15276.1|15270.3|15269.1|172
1619171100000|2021-04-23 09:45:00|15276.3|15275.1|15268.3|15267.1|15279.3|15278.1|15267.3|15266.1|245
1619171400000|2021-04-23 09:50:00|15267.8|15266.6|15271.8|15270.6|15272.8|15271.6|15258.8|15257.6|312
1619171700000|2021-04-23 09:55:00|15272.3|15271.1|15269.8|15268.6|15276.3|15275.1|15266.8|15265.6|290
1619172000000|2021-04-23 10:00:00|15269.3|15268.1|15272.8|15271.6|15277.3|15276.1|15265.3|15264.1|268
1619172300000|2021-04-23 10:05:00|15272.3|15271.1|15272.8|15271.6|15276.3|15275.1|15269.3|15268.1|240
1619172600000|2021-04-23 10:10:00|15273.3|15272.1|15265.8|15264.6|15275.3|15274.1|15262.8|15261.6|396
1619172900000|2021-04-23 10:15:00|15266.3|15265.1|15256.3|15255.1|15266.8|15265.6|15254.8|15253.6|251
1619173200000|2021-04-23 10:20:00|15255.8|15254.6|15260.8|15259.6|15266.8|15265.6|15254.8|15253.6|230
1619173500000|2021-04-23 10:25:00|15261.3|15260.1|15270.3|15269.1|15270.8|15269.6|15257.3|15256.1|217
1619173800000|2021-04-23 10:30:00|15270.8|15269.6|15267.3|15266.1|15275.8|15274.6|15266.3|15265.1|247
1619174100000|2021-04-23 10:35:00|15266.8|15265.6|15258.3|15257.1|15266.8|15265.6|15253.3|15252.1|223
1619174400000|2021-04-23 10:40:00|15258.8|15257.6|15266.8|15265.6|15267.3|15266.1|15258.3|15257.1|161
1619174700000|2021-04-23 10:45:00|15267.3|15266.1|15275.8|15274.6|15276.3|15275.1|15265.8|15264.6|202
1619175000000|2021-04-23 10:50:00|15275.3|15274.1|15279.8|15278.6|15282.3|15281.1|15271.3|15270.1|248
1619175300000|2021-04-23 10:55:00|15279.3|15278.1|15267.3|15266.1|15279.8|15278.6|15266.3|15265.1|258
1619175600000|2021-04-23 11:00:00|15268.3|15267.1|15264.8|15263.6|15269.3|15268.1|15260.3|15259.1|293
1619175900000|2021-04-23 11:05:00|15265.3|15264.1|15260.8|15259.6|15269.3|15268.1|15259.3|15258.1|133
1619176200000|2021-04-23 11:10:00|15260.3|15259.1|15262.3|15261.1|15263.8|15262.6|15255.3|15254.1|263
1619176500000|2021-04-23 11:15:00|15260.8|15259.6|15261.8|15260.6|15263.8|15262.6|15258.3|15257.1|166
1619176800000|2021-04-23 11:20:00|15261.3|15260.1|15256.3|15255.1|15261.3|15260.1|15255.3|15254.1|153
1619177100000|2021-04-23 11:25:00|15256.8|15255.6|15257.3|15256.1|15259.3|15258.1|15255.3|15254.1|115
1619177400000|2021-04-23 11:30:00|15257.8|15256.6|15256.8|15255.6|15261.3|15260.1|15255.3|15254.1|109
1619177700000|2021-04-23 11:35:00|15256.3|15255.1|15251.3|15250.1|15260.8|15259.6|15250.8|15249.6|167
1619178000000|2021-04-23 11:40:00|15252.2|15251|15248.7|15247.5|15253.2|15252|15245.2|15244|286
1619178300000|2021-04-23 11:45:00|15248.2|15247|15244.2|15243|15248.7|15247.5|15240.7|15239.5|261
1619178600000|2021-04-23 11:50:00|15243.7|15242.5|15244.7|15243.5|15245.7|15244.5|15241.2|15240|201
1619178900000|2021-04-23 11:55:00|15245.2|15244|15236.2|15235|15246.7|15245.5|15236.2|15235|220
1619179200000|2021-04-23 12:00:00|15237.2|15236|15238.7|15237.5|15246.7|15245.5|15236.7|15235.5|257
1619179500000|2021-04-23 12:05:00|15239.2|15238|15223.7|15222.5|15242.2|15241|15217.2|15216|572
1619179800000|2021-04-23 12:10:00|15223.2|15222|15213.2|15212|15223.7|15222.5|15211.2|15210|474
1619180100000|2021-04-23 12:15:00|15213.7|15212.5|15201.2|15200|15218.7|15217.5|15199.2|15198|589
1619180400000|2021-04-23 12:20:00|15201.7|15200.5|15181.2|15180|15201.7|15200.5|15170.7|15169.5|984
1619180700000|2021-04-23 12:25:00|15180.7|15179.5|15176.2|15175|15181.2|15180|15165.7|15164.5|445
1619181000000|2021-04-23 12:30:00|15175.7|15174.5|15164.2|15163|15183.2|15182|15162.7|15161.5|622
1619181300000|2021-04-23 12:35:00|15163.7|15162.5|15179.2|15178|15184.2|15183|15162.7|15161.5|476
1619181600000|2021-04-23 12:40:00|15179.7|15178.5|15174.7|15173.5|15185.7|15184.5|15174.2|15173|320
1619181900000|2021-04-23 12:45:00|15174.2|15173|15177.7|15176.5|15179.2|15178|15170.2|15169|260
1619182200000|2021-04-23 12:50:00|15177.2|15176|15165.2|15164|15177.7|15176.5|15157.2|15156|240
1619182500000|2021-04-23 12:55:00|15165.7|15164.5|15155.7|15154.5|15169.2|15168|15153.7|15152.5|326
1619182800000|2021-04-23 13:00:00|15156.2|15155|15156.2|15155|15162.2|15161|15152.7|15151.5|360
1619183100000|2021-04-23 13:05:00|15156.7|15155.5|15154.2|15153|15164.2|15163|15149.7|15148.5|303
1619183400000|2021-04-23 13:10:00|15153.7|15152.5|15175.7|15174.5|15180.7|15179.5|15148.7|15147.5|667
1619183700000|2021-04-23 13:15:00|15175.2|15174|15160.7|15159.5|15176.2|15175|15159.2|15158|257
1619184000000|2021-04-23 13:20:00|15160.2|15159|15162.2|15161|15165.2|15164|15154.2|15153|231
1619184300000|2021-04-23 13:25:00|15161.7|15160.5|15158.7|15157.5|15164.2|15163|15153.2|15152|212
1619184600000|2021-04-23 13:30:00|15158.2|15157|15162.7|15161.5|15170.7|15169.5|15149.2|15148|697
1619184900000|2021-04-23 13:35:00|15162.2|15161|15173.2|15172|15179.2|15178|15159.2|15158|531
1619185200000|2021-04-23 13:40:00|15173.7|15172.5|15183.7|15182.5|15183.7|15182.5|15171.2|15170|418
1619185500000|2021-04-23 13:45:00|15183.2|15182|15181.2|15180|15187.2|15186|15163.2|15162|503
1619185800000|2021-04-23 13:50:00|15180.7|15179.5|15191.2|15190|15191.2|15190|15170.7|15169.5|411
1619186100000|2021-04-23 13:55:00|15191.7|15190.5|15214.7|15213.5|15215.7|15214.5|15190.2|15189|747
1619186400000|2021-04-23 14:00:00|15215.2|15214|15215.7|15214.5|15223.2|15222|15212.7|15211.5|649
1619186700000|2021-04-23 14:05:00|15215.2|15214|15224.7|15223.5|15228.2|15227|15215.2|15214|489
1619187000000|2021-04-23 14:10:00|15225.2|15224|15227.7|15226.5|15235.2|15234|15224.2|15223|476
1619187300000|2021-04-23 14:15:00|15228.2|15227|15220.7|15219.5|15238.2|15237|15216.2|15215|515
1619187600000|2021-04-23 14:20:00|15221.2|15220|15229.2|15228|15232.2|15231|15215.2|15214|509
1619187900000|2021-04-23 14:25:00|15229.7|15228.5|15240.7|15239.5|15242.2|15241|15229.7|15228.5|392
1619188200000|2021-04-23 14:30:00|15240.2|15239|15248.7|15247.5|15263.2|15262|15234.2|15233|572
1619188500000|2021-04-23 14:35:00|15248.2|15247|15256.7|15255.5|15259.7|15258.5|15248.2|15247|344
1619188800000|2021-04-23 14:40:00|15257.2|15256|15246.7|15245.5|15260.2|15259|15246.7|15245.5|227
1619189100000|2021-04-23 14:45:00|15246.2|15245|15255.2|15254|15258.2|15257|15244.2|15243|312
1619189400000|2021-04-23 14:50:00|15254.7|15253.5|15253.2|15252|15256.2|15255|15250.2|15249|275
1619189700000|2021-04-23 14:55:00|15253.7|15252.5|15253.2|15252|15259.2|15258|15250.7|15249.5|273
1619190000000|2021-04-23 15:00:00|15253.7|15252.5|15256.2|15255|15257.2|15256|15250.7|15249.5|307
1619190300000|2021-04-23 15:05:00|15255.7|15254.5|15260.2|15259|15262.7|15261.5|15255.2|15254|342
1619190600000|2021-04-23 15:10:00|15259.7|15258.5|15261.2|15260|15263.2|15262|15258.2|15257|241
1619190900000|2021-04-23 15:15:00|15261.7|15260.5|15278.2|15277|15278.2|15277|15261.7|15260.5|435
1619191200000|2021-04-23 15:20:00|15277.7|15276.5|15276.2|15275|15281.7|15280.5|15274.2|15273|505
1619191500000|2021-04-23 15:25:00|15275.2|15274|15277.2|15276|15280.2|15279|15274.2|15273|840
1619191800000|2021-04-23 15:30:00|15277.6|15275.6|15281.6|15279.6|15282.1|15280.1|15271.6|15269.6|823
1619192100000|2021-04-23 15:35:00|15281.1|15279.1|15280.6|15278.6|15283.6|15281.6|15277.1|15275.1|399
1619192400000|2021-04-23 15:40:00|15281.1|15279.1|15273.6|15271.6|15282.6|15280.6|15272.6|15270.6|222
1619192700000|2021-04-23 15:45:00|15273.1|15271.1|15280.6|15278.6|15281.1|15279.1|15272.1|15270.1|216
1619193000000|2021-04-23 15:50:00|15280.1|15278.1|15281.6|15279.6|15282.1|15280.1|15278.6|15276.6|93
1619193300000|2021-04-23 15:55:00|15282.1|15280.1|15275.6|15273.6|15282.1|15280.1|15275.1|15273.1|69
1619193600000|2021-04-23 16:00:00|15276.1|15274.1|15276.6|15274.6|15280.6|15278.6|15275.6|15273.6|75
1619193900000|2021-04-23 16:05:00|15277.6|15275.6|15281.6|15279.6|15281.6|15279.6|15277.6|15275.6|80
1619194200000|2021-04-23 16:10:00|15281.1|15279.1|15279.6|15277.6|15281.6|15279.6|15278.1|15276.1|67
1619194500000|2021-04-23 16:15:00|15279.1|15277.1|15274.6|15272.6|15281.6|15279.6|15273.6|15271.6|119
1619194800000|2021-04-23 16:20:00|15274.1|15272.1|15276.1|15274.1|15277.6|15275.6|15272.6|15270.6|65
1619195100000|2021-04-23 16:25:00|15275.6|15273.6|15275.6|15273.6|15276.6|15274.6|15273.6|15271.6|83
1619195400000|2021-04-23 16:30:00|15275.1|15273.1|15281.1|15279.1|15281.6|15279.6|15273.6|15271.6|63
1619195700000|2021-04-23 16:35:00|15280.6|15278.6|15277.6|15275.6|15281.6|15279.6|15277.1|15275.1|36
1619196000000|2021-04-23 16:40:00|15278.6|15276.6|15280.6|15278.6|15281.6|15279.6|15278.1|15276.1|37
1619196300000|2021-04-23 16:45:00|15280.1|15278.1|15286.6|15284.6|15288.6|15286.6|15279.1|15277.1|158
1619196600000|2021-04-23 16:50:00|15288.6|15286.6|15291.6|15289.6|15295.1|15293.1|15288.6|15286.6|235
1619196900000|2021-04-23 16:55:00|15290.6|15288.6|15286.6|15284.6|15292.1|15290.1|15286.1|15284.1|104
1619197200000|2021-04-23 17:00:00|15287.1|15285.1|15279.6|15277.6|15288.6|15286.6|15278.1|15276.1|170
1619197500000|2021-04-23 17:05:00|15280.1|15278.1|15281.6|15279.6|15283.6|15281.6|15278.1|15276.1|53
1619197800000|2021-04-23 17:10:00|15282.1|15280.1|15278.6|15276.6|15282.6|15280.6|15277.6|15275.6|35
1619198100000|2021-04-23 17:15:00|15279.1|15277.1|15278.1|15276.1|15279.6|15277.6|15275.6|15273.6|57
1619198400000|2021-04-23 17:20:00|15277.6|15275.6|15281.1|15279.1|15281.6|15279.6|15277.6|15275.6|18
1619198700000|2021-04-23 17:25:00|15280.6|15278.6|15278.6|15276.6|15281.1|15279.1|15277.6|15275.6|21
1619199000000|2021-04-23 17:30:00|15279.1|15277.1|15281.6|15279.6|15282.6|15280.6|15278.1|15276.1|24
1619199300000|2021-04-23 17:35:00|15282.1|15280.1|15284.1|15282.1|15284.6|15282.6|15280.6|15278.6|38
1619199600000|2021-04-23 17:40:00|15284.6|15282.6|15286.1|15284.1|15288.6|15286.6|15284.1|15282.1|59
1619199900000|2021-04-23 17:45:00|15285.6|15283.6|15283.6|15281.6|15288.1|15286.1|15282.6|15280.6|32
1619200200000|2021-04-23 17:50:00|15284.1|15282.1|15283.1|15281.1|15285.1|15283.1|15280.6|15278.6|30
1619200500000|2021-04-23 17:55:00|15283.6|15281.6|15283.6|15281.6|15283.6|15281.6|15281.6|15279.6|32
1619200800000|2021-04-23 18:00:00|15284.1|15282.1|15285.6|15283.6|15287.1|15285.1|15283.6|15281.6|45
1619201100000|2021-04-23 18:05:00|15285.1|15283.1|15285.6|15283.6|15288.6|15286.6|15284.6|15282.6|26
1619201400000|2021-04-23 18:10:00|15286.1|15284.1|15284.6|15282.6|15286.6|15284.6|15284.6|15282.6|29
1619201700000|2021-04-23 18:15:00|15285.1|15283.1|15280.1|15278.1|15285.6|15283.6|15279.6|15277.6|48
1619202000000|2021-04-23 18:20:00|15280.6|15278.6|15279.1|15277.1|15282.1|15280.1|15277.6|15275.6|37
1619202300000|2021-04-23 18:25:00|15279.6|15277.6|15276.6|15274.6|15279.6|15277.6|15275.6|15273.6|78
1619202600000|2021-04-23 18:30:00|15277.6|15275.6|15277.6|15275.6|15279.1|15277.1|15276.1|15274.1|39
1619202900000|2021-04-23 18:35:00|15278.1|15276.1|15278.6|15276.6|15279.1|15277.1|15275.6|15273.6|20
1619203200000|2021-04-23 18:40:00|15279.1|15277.1|15281.1|15279.1|15282.1|15280.1|15278.6|15276.6|30
1619203500000|2021-04-23 18:45:00|15281.6|15279.6|15281.6|15279.6|15281.6|15279.6|15280.6|15278.6|14
1619203800000|2021-04-23 18:50:00|15282.6|15280.6|15287.6|15285.6|15288.6|15286.6|15282.6|15280.6|26
1619204100000|2021-04-23 18:55:00|15288.1|15286.1|15289.6|15287.6|15292.1|15290.1|15286.6|15284.6|69
1619204400000|2021-04-23 19:00:00|15290.1|15288.1|15287.1|15285.1|15292.6|15290.6|15286.6|15284.6|81
1619204700000|2021-04-23 19:05:00|15287.6|15285.6|15289.1|15287.1|15292.6|15290.6|15287.1|15285.1|66
1619205000000|2021-04-23 19:10:00|15288.6|15286.6|15292.1|15290.1|15293.6|15291.6|15287.6|15285.6|60
1619205300000|2021-04-23 19:15:00|15292.6|15290.6|15295.6|15293.6|15296.1|15294.1|15291.6|15289.6|59
1619205600000|2021-04-23 19:20:00|15295.1|15293.1|15295.6|15293.6|15296.6|15294.6|15293.6|15291.6|61
1619205900000|2021-04-23 19:25:00|15296.1|15294.1|15295.6|15293.6|15297.6|15295.6|15293.6|15291.6|91
1619206200000|2021-04-23 19:30:00|15295.1|15293.1|15301.1|15299.1|15301.6|15299.6|15295.1|15293.1|97
1619206500000|2021-04-23 19:35:00|15300.6|15298.6|15298.1|15296.1|15302.6|15300.6|15296.1|15294.1|74
1619206800000|2021-04-23 19:40:00|15298.6|15296.6|15287.6|15285.6|15299.6|15297.6|15287.6|15285.6|87
1619207100000|2021-04-23 19:45:00|15287.1|15285.1|15282.6|15280.6|15289.6|15287.6|15280.1|15278.1|152
1619207400000|2021-04-23 19:50:00|15282.1|15280.1|15278.1|15276.1|15285.1|15283.1|15273.6|15271.6|145
1619207700000|2021-04-23 19:55:00|15277.6|15275.6|15273.6|15271.6|15280.6|15278.6|15268.1|15266.1|269
1619208000000|2021-04-23 20:00:00|15276.7|15271.7|15273.3|15268.3|15280|15275|15270.3|15265.3|14
1619208300000|2021-04-23 20:05:00|15274.1|15269.1|15268.2|15263.2|15274.9|15269.9|15267.3|15262.3|0
1619208600000|2021-04-23 20:10:00|15269|15264|15267.9|15262.9|15271.5|15266.5|15265.7|15260.7|0
1619208900000|2021-04-23 20:15:00|15268|15263|15270.2|15265.2|15270.5|15265.5|15268|15263|0
1619209200000|2021-04-23 20:20:00|15269.8|15264.8|15274.1|15269.1|15274.4|15269.4|15269.5|15264.5|0
1619209500000|2021-04-23 20:25:00|15274.2|15269.2|15273.8|15268.8|15274.5|15269.5|15273.1|15268.1|0
1619209800000|2021-04-23 20:30:00|15273.6|15268.6|15275.2|15270.2|15276.9|15271.9|15272|15267|0
1619210100000|2021-04-23 20:35:00|15276.1|15271.1|15274.3|15269.3|15277.7|15272.7|15273.5|15268.5|0
1619210400000|2021-04-23 20:40:00|15273.5|15268.5|15274.5|15269.5|15275.3|15270.3|15273.5|15268.5|0
1619210700000|2021-04-23 20:45:00|15275.3|15270.3|15272.1|15267.1|15276.2|15271.2|15272.1|15267.1|0
1619211000000|2021-04-23 20:50:00|15272.9|15267.9|15269.9|15264.9|15276.6|15271.6|15269.9|15264.9|0
1619211300000|2021-04-23 20:55:00|15270.7|15265.7|15278|15273|15279.2|15274.2|15269.9|15264.9|0
1619388000000|2021-04-25 22:00:00|15290.9|15285.9|15293.3|15288.3|15298.7|15293.7|15290.6|15285.6|0
1619388300000|2021-04-25 22:05:00|15292.5|15287.5|15288.5|15283.5|15293.7|15288.7|15288.5|15283.5|0
1619388600000|2021-04-25 22:10:00|15287.7|15282.7|15285.7|15280.7|15288.9|15283.9|15284|15279|0
1619388900000|2021-04-25 22:15:00|15286.1|15281.1|15289.9|15284.9|15290.8|15285.8|15286.1|15281.1|0
1619389200000|2021-04-25 22:20:00|15289.8|15284.8|15293.7|15288.7|15294.6|15289.6|15289.8|15284.8|0
1619389500000|2021-04-25 22:25:00|15293.8|15288.8|15293.2|15288.2|15294|15289|15292.4|15287.4|0
1619389800000|2021-04-25 22:30:00|15294|15289|15296.5|15291.5|15299.1|15294.1|15293.2|15288.2|0
1619390100000|2021-04-25 22:35:00|15295.7|15290.7|15297.5|15292.5|15297.5|15292.5|15295.7|15290.7|0
1619390400000|2021-04-25 22:40:00|15297.1|15292.1|15294.2|15289.2|15297.6|15292.6|15294.2|15289.2|0
1619390700000|2021-04-25 22:45:00|15295|15290|15295.8|15290.8|15297.5|15292.5|15294.2|15289.2|0
1619391000000|2021-04-25 22:50:00|15296.2|15291.2|15292.7|15287.7|15296.2|15291.2|15292.6|15287.6|0
1619391300000|2021-04-25 22:55:00|15291.9|15286.9|15289.3|15284.3|15291.9|15286.9|15289.3|15284.3|0
1619391600000|2021-04-25 23:00:00|15290.1|15285.1|15290.9|15285.9|15290.9|15285.9|15285.9|15280.9|0
1619391900000|2021-04-25 23:05:00|15291|15286|15290.9|15285.9|15293.3|15288.3|15290.9|15285.9|0
1619392200000|2021-04-25 23:10:00|15290|15285|15288.3|15283.3|15290.1|15285.1|15286.7|15281.7|0
1619392500000|2021-04-25 23:15:00|15288.9|15283.9|15290.6|15285.6|15291.5|15286.5|15288.9|15283.9|0
1619392800000|2021-04-25 23:20:00|15291.5|15286.5|15289.1|15284.1|15291.5|15286.5|15289.1|15284.1|0
1619393100000|2021-04-25 23:25:00|15288.3|15283.3|15287.7|15282.7|15289.4|15284.4|15285.3|15280.3|0
1619393400000|2021-04-25 23:30:00|15288.6|15283.6|15286.4|15281.4|15289.4|15284.4|15282.8|15277.8|0
1619393700000|2021-04-25 23:35:00|15287.2|15282.2|15283.4|15278.4|15287.2|15282.2|15282.3|15277.3|0
1619394000000|2021-04-25 23:40:00|15285.1|15280.1|15286.7|15281.7|15287.6|15282.6|15282.6|15277.6|0
1619394300000|2021-04-25 23:45:00|15285.9|15280.9|15280.1|15275.1|15286.7|15281.7|15280.1|15275.1|0
1619394600000|2021-04-25 23:50:00|15280.9|15275.9|15281.5|15276.5|15281.5|15276.5|15279.1|15274.1|0
1619394900000|2021-04-25 23:55:00|15282.3|15277.3|15277.5|15272.5|15283.9|15278.9|15275.9|15270.9|0
1619395200000|2021-04-26 00:00:00|15278.4|15273.4|15282.1|15277.1|15282.9|15277.9|15270.9|15265.9|0
1619395500000|2021-04-26 00:05:00|15282.9|15277.9|15284.5|15279.5|15284.5|15279.5|15280.4|15275.4|0
1619395800000|2021-04-26 00:10:00|15285.3|15280.3|15279.3|15274.3|15286.1|15281.1|15279|15274|0
1619396100000|2021-04-26 00:15:00|15280.1|15275.1|15260.1|15256.1|15280.1|15275.1|15255.6|15251.6|98
1619396400000|2021-04-26 00:20:00|15261.6|15257.6|15263.6|15259.6|15264.6|15260.6|15258.6|15254.6|19
1619396700000|2021-04-26 00:25:00|15264.1|15260.1|15266.6|15262.6|15269.6|15265.6|15263.1|15259.1|10
1619397000000|2021-04-26 00:30:00|15267.1|15263.1|15267.6|15263.6|15268.6|15264.6|15264.1|15260.1|15
1619397300000|2021-04-26 00:35:00|15267.1|15263.1|15265.6|15261.6|15267.6|15263.6|15264.1|15260.1|6
1619397600000|2021-04-26 00:40:00|15266.1|15262.1|15258.1|15254.1|15266.1|15262.1|15256.1|15252.1|10
1619397900000|2021-04-26 00:45:00|15257.6|15253.6|15260.6|15256.6|15260.6|15256.6|15255.6|15251.6|8
1619398200000|2021-04-26 00:50:00|15261.1|15257.1|15264.6|15260.6|15265.1|15261.1|15260.6|15256.6|7
1619398500000|2021-04-26 00:55:00|15264.1|15260.1|15262.1|15258.1|15264.6|15260.6|15260.6|15256.6|10
1619398800000|2021-04-26 01:00:00|15261.6|15257.6|15258.6|15254.6|15265.1|15261.1|15256.6|15252.6|11
1619399100000|2021-04-26 01:05:00|15258.1|15254.1|15261.6|15257.6|15261.6|15257.6|15257.6|15253.6|9
1619399400000|2021-04-26 01:10:00|15262.1|15258.1|15260.1|15256.1|15267.6|15263.6|15260.1|15256.1|18
1619399700000|2021-04-26 01:15:00|15260.6|15256.6|15261.6|15257.6|15264.1|15260.1|15258.1|15254.1|19
1619400000000|2021-04-26 01:20:00|15261.1|15257.1|15268.6|15264.6|15269.1|15265.1|15260.6|15256.6|15
1619400300000|2021-04-26 01:25:00|15268.1|15264.1|15269.1|15265.1|15271.6|15267.6|15266.1|15262.1|12
1619400600000|2021-04-26 01:30:00|15269.6|15265.6|15264.1|15260.1|15274.1|15270.1|15264.1|15260.1|37
1619400900000|2021-04-26 01:35:00|15264.6|15260.6|15255.6|15251.6|15267.6|15263.6|15254.6|15250.6|79
1619401200000|2021-04-26 01:40:00|15256.1|15252.1|15263.6|15259.6|15265.1|15261.1|15253.6|15249.6|32
1619401500000|2021-04-26 01:45:00|15263.1|15259.1|15273.1|15269.1|15275.1|15271.1|15263.1|15259.1|26
1619401800000|2021-04-26 01:50:00|15273.6|15269.6|15272.6|15268.6|15274.1|15270.1|15269.6|15265.6|10
1619402100000|2021-04-26 01:55:00|15273.1|15269.1|15273.6|15269.6|15278.6|15274.6|15273.1|15269.1|15
1619402400000|2021-04-26 02:00:00|15274.1|15270.1|15269.1|15265.1|15276.6|15272.6|15268.6|15264.6|3
1619402700000|2021-04-26 02:05:00|15269.6|15265.6|15273.6|15269.6|15274.1|15270.1|15264.6|15260.6|19
1619403000000|2021-04-26 02:10:00|15274.1|15270.1|15270.6|15266.6|15274.1|15270.1|15269.1|15265.1|0
1619403300000|2021-04-26 02:15:00|15271.1|15267.1|15265.1|15261.1|15274.1|15270.1|15264.6|15260.6|5
1619403600000|2021-04-26 02:20:00|15264.6|15260.6|15269.6|15265.6|15270.1|15266.1|15263.6|15259.6|11
1619403900000|2021-04-26 02:25:00|15270.1|15266.1|15275.6|15271.6|15275.6|15271.6|15269.6|15265.6|14
1619404200000|2021-04-26 02:30:00|15275.1|15271.1|15272.1|15268.1|15275.1|15271.1|15268.6|15264.6|3
1619404500000|2021-04-26 02:35:00|15271.6|15267.6|15274.1|15270.1|15274.6|15270.6|15270.6|15266.6|5
1619404800000|2021-04-26 02:40:00|15273.6|15269.6|15275.6|15271.6|15276.1|15272.1|15273.6|15269.6|4
1619405100000|2021-04-26 02:45:00|15276.1|15272.1|15276.6|15272.6|15277.6|15273.6|15274.1|15270.1|3
1619405400000|2021-04-26 02:50:00|15276.1|15272.1|15279.6|15275.6|15280.1|15276.1|15275.6|15271.6|6
1619405700000|2021-04-26 02:55:00|15279.1|15275.1|15278.1|15274.1|15280.1|15276.1|15277.1|15273.1|8
1619406000000|2021-04-26 03:00:00|15278.6|15274.6|15278.6|15274.6|15280.1|15276.1|15277.6|15273.6|7
1619406300000|2021-04-26 03:05:00|15279.1|15275.1|15283.1|15279.1|15283.1|15279.1|15277.6|15273.6|14
1619406600000|2021-04-26 03:10:00|15283.6|15279.6|15283.1|15279.1|15283.6|15279.6|15282.1|15278.1|4
1619406900000|2021-04-26 03:15:00|15283.6|15279.6|15280.6|15276.6|15284.6|15280.6|15279.6|15275.6|27
1619407200000|2021-04-26 03:20:00|15280.1|15276.1|15275.6|15271.6|15280.6|15276.6|15275.6|15271.6|7
1619407500000|2021-04-26 03:25:00|15275.1|15271.1|15274.6|15270.6|15276.1|15272.1|15273.1|15269.1|7
1619407800000|2021-04-26 03:30:00|15275.1|15271.1|15275.1|15271.1|15276.1|15272.1|15273.1|15269.1|3
1619408100000|2021-04-26 03:35:00|15274.6|15270.6|15274.6|15270.6|15275.6|15271.6|15273.1|15269.1|2
1619408400000|2021-04-26 03:40:00|15275.1|15271.1|15275.6|15271.6|15277.1|15273.1|15274.1|15270.1|2
1619408700000|2021-04-26 03:45:00|15275.1|15271.1|15276.6|15272.6|15277.6|15273.6|15275.1|15271.1|0
1619409000000|2021-04-26 03:50:00|15276.1|15272.1|15279.1|15275.1|15280.1|15276.1|15275.1|15271.1|4
1619409300000|2021-04-26 03:55:00|15279.6|15275.6|15278.6|15274.6|15281.1|15277.1|15278.6|15274.6|9
1619409600000|2021-04-26 04:00:00|15278.1|15274.1|15287.6|15283.6|15288.1|15284.1|15278.1|15274.1|30
1619409900000|2021-04-26 04:05:00|15288.1|15284.1|15287.6|15283.6|15290.6|15286.6|15285.6|15281.6|24
1619410200000|2021-04-26 04:10:00|15287.1|15283.1|15285.1|15281.1|15287.1|15283.1|15283.1|15279.1|9
1619410500000|2021-04-26 04:15:00|15285.6|15281.6|15283.1|15279.1|15285.6|15281.6|15281.1|15277.1|5
1619410800000|2021-04-26 04:20:00|15283.6|15279.6|15280.1|15276.1|15284.1|15280.1|15280.1|15276.1|7
1619411100000|2021-04-26 04:25:00|15279.6|15275.6|15281.6|15277.6|15283.1|15279.1|15278.6|15274.6|8
1619411400000|2021-04-26 04:30:00|15281.1|15277.1|15283.1|15279.1|15283.1|15279.1|15280.6|15276.6|4
1619411700000|2021-04-26 04:35:00|15284.1|15280.1|15283.6|15279.6|15284.6|15280.6|15283.1|15279.1|3
1619412000000|2021-04-26 04:40:00|15284.1|15280.1|15284.1|15280.1|15287.1|15283.1|15283.1|15279.1|13
1619412300000|2021-04-26 04:45:00|15283.6|15279.6|15286.6|15282.6|15288.6|15284.6|15283.1|15279.1|8
1619412600000|2021-04-26 04:50:00|15286.1|15282.1|15289.6|15285.6|15289.6|15285.6|15284.6|15280.6|12
1619412900000|2021-04-26 04:55:00|15289.1|15285.1|15289.1|15285.1|15289.6|15285.6|15289.1|15285.1|0
1619413200000|2021-04-26 05:00:00|15288.6|15284.6|15288.6|15284.6|15290.6|15286.6|15283.1|15279.1|30
1619413500000|2021-04-26 05:05:00|15288.1|15284.1|15286.6|15282.6|15290.6|15286.6|15282.6|15278.6|22
1619413800000|2021-04-26 05:10:00|15286.1|15282.1|15285.6|15281.6|15286.6|15282.6|15284.6|15280.6|15
1619414100000|2021-04-26 05:15:00|15285.1|15281.1|15288.1|15284.1|15289.1|15285.1|15284.1|15280.1|13
1619414400000|2021-04-26 05:20:00|15288.6|15284.6|15285.6|15281.6|15289.1|15285.1|15283.6|15279.6|20
1619414700000|2021-04-26 05:25:00|15286.1|15282.1|15285.6|15281.6|15287.1|15283.1|15285.6|15281.6|7
1619415000000|2021-04-26 05:30:00|15286.1|15282.1|15293.1|15289.1|15295.1|15291.1|15285.6|15281.6|40
1619415300000|2021-04-26 05:35:00|15292.6|15288.6|15292.1|15288.1|15293.6|15289.6|15290.1|15286.1|20
1619415600000|2021-04-26 05:40:00|15291.6|15287.6|15287.1|15283.1|15291.6|15287.6|15286.1|15282.1|11
1619415900000|2021-04-26 05:45:00|15287.6|15283.6|15284.1|15280.1|15288.1|15284.1|15282.6|15278.6|11
1619416200000|2021-04-26 05:50:00|15283.1|15279.1|15279.6|15275.6|15285.1|15281.1|15279.6|15275.6|25
1619416500000|2021-04-26 05:55:00|15279.1|15275.1|15281.6|15277.6|15285.6|15281.6|15279.1|15275.1|29
1619416800000|2021-04-26 06:00:00|15280.6|15278.6|15285.1|15283.1|15288.6|15286.6|15275.6|15273.6|140
1619417100000|2021-04-26 06:05:00|15285.6|15283.6|15281.1|15279.1|15286.6|15284.6|15280.6|15278.6|48
1619417400000|2021-04-26 06:10:00|15280.6|15278.6|15285.1|15283.1|15285.6|15283.6|15279.1|15277.1|51
1619417700000|2021-04-26 06:15:00|15285.6|15283.6|15289.6|15287.6|15289.6|15287.6|15284.6|15282.6|56
1619418000000|2021-04-26 06:20:00|15288.6|15286.6|15284.6|15282.6|15288.6|15286.6|15281.6|15279.6|51
1619418300000|2021-04-26 06:25:00|15284.1|15282.1|15288.6|15286.6|15289.6|15287.6|15284.1|15282.1|28
1619418600000|2021-04-26 06:30:00|15289.1|15287.1|15295.1|15293.1|15295.1|15293.1|15289.1|15287.1|78
1619418900000|2021-04-26 06:35:00|15294.6|15292.6|15294.6|15292.6|15295.6|15293.6|15291.6|15289.6|62
1619419200000|2021-04-26 06:40:00|15295.1|15293.1|15294.1|15292.1|15298.6|15296.6|15294.1|15292.1|123
1619419500000|2021-04-26 06:45:00|15294.6|15292.6|15291.1|15289.1|15296.1|15294.1|15290.6|15288.6|66
1619419800000|2021-04-26 06:50:00|15291.6|15289.6|15292.6|15290.6|15294.6|15292.6|15289.6|15287.6|66
1619420100000|2021-04-26 06:55:00|15293.1|15291.1|15294.1|15292.1|15294.6|15292.6|15288.1|15286.1|146
1619420400000|2021-04-26 07:00:00|15293.7|15292.5|15288.7|15287.5|15308.2|15307|15285.7|15284.5|1426
1619420700000|2021-04-26 07:05:00|15289.2|15288|15311.2|15310|15316.7|15315.5|15281.7|15280.5|961
1619421000000|2021-04-26 07:10:00|15309.7|15308.5|15290.7|15289.5|15314.2|15313|15283.2|15282|699
1619421300000|2021-04-26 07:15:00|15291.2|15290|15286.7|15285.5|15296.2|15295|15282.2|15281|428
1619421600000|2021-04-26 07:20:00|15287.2|15286|15299.7|15298.5|15299.7|15298.5|15284.2|15283|474
1619421900000|2021-04-26 07:25:00|15299.2|15298|15299.7|15298.5|15311.7|15310.5|15290.7|15289.5|550
1619422200000|2021-04-26 07:30:00|15299.2|15298|15309.2|15308|15311.7|15310.5|15291.2|15290|405
1619422500000|2021-04-26 07:35:00|15309.7|15308.5|15310.2|15309|15312.7|15311.5|15291.2|15290|421
1619422800000|2021-04-26 07:40:00|15309.9|15308.7|15321.4|15320.2|15321.9|15320.7|15309.9|15308.7|539
1619423100000|2021-04-26 07:45:00|15321.9|15320.7|15318.9|15317.7|15327.4|15326.2|15317.9|15316.7|463
1619423400000|2021-04-26 07:50:00|15317.9|15316.7|15314.4|15313.2|15321.9|15320.7|15310.9|15309.7|397
1619423700000|2021-04-26 07:55:00|15314.9|15313.7|15311.9|15310.7|15320.9|15319.7|15309.9|15308.7|301
1619424000000|2021-04-26 08:00:00|15312.4|15311.2|15322.9|15321.7|15323.9|15322.7|15309.9|15308.7|345
1619424300000|2021-04-26 08:05:00|15323.4|15322.2|15311.4|15310.2|15324.4|15323.2|15308.4|15307.2|321
1619424600000|2021-04-26 08:10:00|15311.9|15310.7|15311.9|15310.7|15313.9|15312.7|15298.9|15297.7|487
1619424900000|2021-04-26 08:15:00|15311.4|15310.2|15309.9|15308.7|15312.4|15311.2|15302.9|15301.7|212
1619425200000|2021-04-26 08:20:00|15308.4|15307.2|15293.4|15292.2|15309.9|15308.7|15286.4|15285.2|523
1619425500000|2021-04-26 08:25:00|15293.9|15292.7|15294.9|15293.7|15295.9|15294.7|15285.9|15284.7|292
1619425800000|2021-04-26 08:30:00|15294.4|15293.2|15281.9|15280.7|15294.9|15293.7|15279.9|15278.7|443
1619426100000|2021-04-26 08:35:00|15281.4|15280.2|15265.9|15264.7|15283.4|15282.2|15265.9|15264.7|540
1619426400000|2021-04-26 08:40:00|15265.4|15264.2|15277.9|15276.7|15280.4|15279.2|15260.9|15259.7|392
1619426700000|2021-04-26 08:45:00|15277.4|15276.2|15283.9|15282.7|15285.4|15284.2|15271.9|15270.7|279
1619427000000|2021-04-26 08:50:00|15283.4|15282.2|15276.4|15275.2|15285.9|15284.7|15274.9|15273.7|173
1619427300000|2021-04-26 08:55:00|15275.9|15274.7|15274.9|15273.7|15279.4|15278.2|15267.9|15266.7|274
1619427600000|2021-04-26 09:00:00|15274.4|15273.2|15271.9|15270.7|15277.9|15276.7|15268.9|15267.7|114
1619427900000|2021-04-26 09:05:00|15271.4|15270.2|15278.9|15277.7|15280.9|15279.7|15266.9|15265.7|320
1619428200000|2021-04-26 09:10:00|15278.4|15277.2|15285.9|15284.7|15286.4|15285.2|15274.9|15273.7|225
1619428500000|2021-04-26 09:15:00|15285.4|15284.2|15288.4|15287.2|15291.9|15290.7|15283.9|15282.7|365
1619428800000|2021-04-26 09:20:00|15288.9|15287.7|15291.9|15290.7|15291.9|15290.7|15285.4|15284.2|161
1619429100000|2021-04-26 09:25:00|15291.4|15290.2|15287.4|15286.2|15291.9|15290.7|15285.9|15284.7|139
1619429400000|2021-04-26 09:30:00|15287.9|15286.7|15276.9|15275.7|15289.9|15288.7|15276.9|15275.7|195
1619429700000|2021-04-26 09:35:00|15277.9|15276.7|15275.4|15274.2|15281.9|15280.7|15270.9|15269.7|212
1619430000000|2021-04-26 09:40:00|15275.9|15274.7|15269.9|15268.7|15275.9|15274.7|15266.9|15265.7|349
1619430300000|2021-04-26 09:45:00|15272.4|15271.2|15275.9|15274.7|15277.9|15276.7|15269.9|15268.7|273
1619430600000|2021-04-26 09:50:00|15276.9|15275.7|15259.9|15258.7|15276.9|15275.7|15259.9|15258.7|468
1619430900000|2021-04-26 09:55:00|15260.4|15259.2|15254.9|15253.7|15260.9|15259.7|15249.9|15248.7|571
1619431200000|2021-04-26 10:00:00|15254.4|15253.2|15248.9|15247.7|15254.4|15253.2|15238.9|15237.7|528
1619431500000|2021-04-26 10:05:00|15249.4|15248.2|15263.4|15262.2|15263.9|15262.7|15248.9|15247.7|316
1619431800000|2021-04-26 10:10:00|15262.9|15261.7|15267.4|15266.2|15276.9|15275.7|15260.4|15259.2|395
1619432100000|2021-04-26 10:15:00|15267.9|15266.7|15247.9|15246.7|15270.9|15269.7|15247.9|15246.7|278
1619432400000|2021-04-26 10:20:00|15247.4|15246.2|15257.4|15256.2|15259.9|15258.7|15247.4|15246.2|277
1619432700000|2021-04-26 10:25:00|15256.9|15255.7|15256.4|15255.2|15263.9|15262.7|15244.9|15243.7|489
1619433000000|2021-04-26 10:30:00|15255.9|15254.7|15258.9|15257.7|15261.9|15260.7|15252.9|15251.7|214
1619433300000|2021-04-26 10:35:00|15259.4|15258.2|15252.4|15251.2|15259.9|15258.7|15247.9|15246.7|190
1619433600000|2021-04-26 10:40:00|15252.9|15251.7|15242.9|15241.7|15252.9|15251.7|15241.4|15240.2|166
1619433900000|2021-04-26 10:45:00|15243.4|15242.2|15238.9|15237.7|15244.4|15243.2|15234.4|15233.2|348
1619434200000|2021-04-26 10:50:00|15239.4|15238.2|15246.9|15245.7|15247.9|15246.7|15238.9|15237.7|258
1619434500000|2021-04-26 10:55:00|15246.4|15245.2|15240.4|15239.2|15256.9|15255.7|15237.4|15236.2|342
1619434800000|2021-04-26 11:00:00|15239.9|15238.7|15244.9|15243.7|15254.4|15253.2|15237.4|15236.2|380
1619435100000|2021-04-26 11:05:00|15245.4|15244.2|15260.4|15259.2|15260.4|15259.2|15243.4|15242.2|426
1619435400000|2021-04-26 11:10:00|15259.9|15258.7|15272.4|15271.2|15272.9|15271.7|15256.4|15255.2|289
1619435700000|2021-04-26 11:15:00|15272.9|15271.7|15271.4|15270.2|15278.9|15277.7|15270.9|15269.7|235
1619436000000|2021-04-26 11:20:00|15271.9|15270.7|15267.4|15266.2|15271.9|15270.7|15264.9|15263.7|186
1619436300000|2021-04-26 11:25:00|15267.9|15266.7|15261.9|15260.7|15267.9|15266.7|15261.4|15260.2|150
1619436600000|2021-04-26 11:30:00|15262.4|15261.2|15259.4|15258.2|15265.9|15264.7|15257.4|15256.2|156
1619436900000|2021-04-26 11:35:00|15259.9|15258.7|15262.9|15261.7|15264.4|15263.2|15258.9|15257.7|47
1619437200000|2021-04-26 11:40:00|15263.4|15262.2|15270|15268.8|15270.5|15269.3|15261.4|15260.2|129
1619437500000|2021-04-26 11:45:00|15270.5|15269.3|15272.5|15271.3|15275|15273.8|15267.5|15266.3|133
1619437800000|2021-04-26 11:50:00|15272|15270.8|15279|15277.8|15279|15277.8|15272|15270.8|316
1619438100000|2021-04-26 11:55:00|15278.5|15277.3|15280.5|15279.3|15281.5|15280.3|15276.5|15275.3|122
1619438400000|2021-04-26 12:00:00|15281|15279.8|15278|15276.8|15283.5|15282.3|15277|15275.8|138
1619438700000|2021-04-26 12:05:00|15277.5|15276.3|15279|15277.8|15280|15278.8|15276.5|15275.3|91
1619439000000|2021-04-26 12:10:00|15278.5|15277.3|15277|15275.8|15281.5|15280.3|15276|15274.8|107
1619439300000|2021-04-26 12:15:00|15276|15274.8|15281.5|15280.3|15287.5|15286.3|15276|15274.8|210
1619439600000|2021-04-26 12:20:00|15282|15280.8|15287|15285.8|15288.5|15287.3|15280.5|15279.3|161
1619439900000|2021-04-26 12:25:00|15286.5|15285.3|15289.5|15288.3|15291|15289.8|15282|15280.8|170
1619440200000|2021-04-26 12:30:00|15290|15288.8|15289|15287.8|15290.5|15289.3|15285|15283.8|142
1619440500000|2021-04-26 12:35:00|15288.5|15287.3|15290.5|15289.3|15294|15292.8|15287|15285.8|256
1619440800000|2021-04-26 12:40:00|15290|15288.8|15284.5|15283.3|15297.5|15296.3|15284|15282.8|257
1619441100000|2021-04-26 12:45:00|15284|15282.8|15282.5|15281.3|15285.5|15284.3|15281|15279.8|100
1619441400000|2021-04-26 12:50:00|15283|15281.8|15290|15288.8|15295|15293.8|15282.5|15281.3|125
1619441700000|2021-04-26 12:55:00|15289.5|15288.3|15281.5|15280.3|15291|15289.8|15281|15279.8|124
1619442000000|2021-04-26 13:00:00|15281|15279.8|15278.5|15277.3|15286.5|15285.3|15278|15276.8|141
1619442300000|2021-04-26 13:05:00|15278|15276.8|15285|15283.8|15286|15284.8|15278|15276.8|92
1619442600000|2021-04-26 13:10:00|15284.5|15283.3|15288|15286.8|15294|15292.8|15284|15282.8|123
1619442900000|2021-04-26 13:15:00|15288.5|15287.3|15293|15291.8|15295|15293.8|15287|15285.8|107
1619443200000|2021-04-26 13:20:00|15293.5|15292.3|15294|15292.8|15297.5|15296.3|15291.5|15290.3|162
1619443500000|2021-04-26 13:25:00|15293.5|15292.3|15294|15292.8|15295|15293.8|15292|15290.8|148
1619443800000|2021-04-26 13:30:00|15294.5|15293.3|15300.5|15299.3|15305|15303.8|15290|15288.8|521
1619444100000|2021-04-26 13:35:00|15301|15299.8|15302|15300.8|15308|15306.8|15299|15297.8|419
1619444400000|2021-04-26 13:40:00|15301.5|15300.3|15304.5|15303.3|15307|15305.8|15299|15297.8|302
1619444700000|2021-04-26 13:45:00|15304|15302.8|15307|15305.8|15309|15307.8|15303.5|15302.3|290
1619445000000|2021-04-26 13:50:00|15307.5|15306.3|15292|15290.8|15308|15306.8|15276|15274.8|704
1619445300000|2021-04-26 13:55:00|15292.5|15291.3|15294.5|15293.3|15299|15297.8|15290|15288.8|407
1619445600000|2021-04-26 14:00:00|15295|15293.8|15293.5|15292.3|15297|15295.8|15288.5|15287.3|201
1619445900000|2021-04-26 14:05:00|15294|15292.8|15304.5|15303.3|15305|15303.8|15293.5|15292.3|200
1619446200000|2021-04-26 14:10:00|15305.2|15304|15308.2|15307|15313.2|15312|15303.2|15302|416
1619446500000|2021-04-26 14:15:00|15307.7|15306.5|15301.7|15300.5|15309.7|15308.5|15289.7|15288.5|582
1619446800000|2021-04-26 14:20:00|15302.2|15301|15302.7|15301.5|15309.7|15308.5|15298.7|15297.5|202
1619447100000|2021-04-26 14:25:00|15302.2|15301|15306.7|15305.5|15311.2|15310|15302.2|15301|232
1619447400000|2021-04-26 14:30:00|15307.2|15306|15307.7|15306.5|15311.7|15310.5|15303.7|15302.5|215
1619447700000|2021-04-26 14:35:00|15308.2|15307|15307.7|15306.5|15311.7|15310.5|15303.7|15302.5|194
1619448000000|2021-04-26 14:40:00|15307.2|15306|15296.2|15295|15308.2|15307|15294.7|15293.5|253
1619448300000|2021-04-26 14:45:00|15296.7|15295.5|15295.7|15294.5|15299.7|15298.5|15290.7|15289.5|233
1619448600000|2021-04-26 14:50:00|15295.2|15294|15293.7|15292.5|15300.7|15299.5|15293.2|15292|253
1619448900000|2021-04-26 14:55:00|15294.2|15293|15298.7|15297.5|15299.2|15298|15293.7|15292.5|200
1619449200000|2021-04-26 15:00:00|15298.2|15297|15308.2|15307|15308.7|15307.5|15293.7|15292.5|221
1619449500000|2021-04-26 15:05:00|15308.7|15307.5|15309.7|15308.5|15312.7|15311.5|15307.7|15306.5|201
1619449800000|2021-04-26 15:10:00|15309.2|15308|15312.7|15311.5|15312.7|15311.5|15306.7|15305.5|199
1619450100000|2021-04-26 15:15:00|15311.7|15310.5|15309.7|15308.5|15312.7|15311.5|15302.7|15301.5|309
1619450400000|2021-04-26 15:20:00|15309.2|15308|15310.7|15309.5|15314.2|15313|15305.7|15304.5|427
1619450700000|2021-04-26 15:25:00|15310.2|15309|15302.7|15301.5|15310.7|15309.5|15300.7|15299.5|572
1619451000000|2021-04-26 15:30:00|15303.1|15301.1|15297.1|15295.1|15304.1|15302.1|15293.1|15291.1|912
1619451300000|2021-04-26 15:35:00|15297.6|15295.6|15288.1|15286.1|15298.1|15296.1|15287.6|15285.6|334
1619451600000|2021-04-26 15:40:00|15287.6|15285.6|15284.6|15282.6|15288.1|15286.1|15283.6|15281.6|134
1619451900000|2021-04-26 15:45:00|15284.1|15282.1|15286.1|15284.1|15288.1|15286.1|15284.1|15282.1|91
1619452200000|2021-04-26 15:50:00|15285.6|15283.6|15288.6|15286.6|15288.6|15286.6|15284.1|15282.1|96
1619452500000|2021-04-26 15:55:00|15288.1|15286.1|15285.6|15283.6|15289.1|15287.1|15285.1|15283.1|85
1619452800000|2021-04-26 16:00:00|15286.1|15284.1|15288.6|15286.6|15291.6|15289.6|15283.6|15281.6|126
1619453100000|2021-04-26 16:05:00|15288.1|15286.1|15280.6|15278.6|15288.6|15286.6|15279.1|15277.1|111
1619453400000|2021-04-26 16:10:00|15280.1|15278.1|15284.1|15282.1|15286.1|15284.1|15278.1|15276.1|111
1619453700000|2021-04-26 16:15:00|15283.6|15281.6|15286.1|15284.1|15286.1|15284.1|15282.1|15280.1|34
1619454000000|2021-04-26 16:20:00|15287.1|15285.1|15288.1|15286.1|15288.6|15286.6|15285.1|15283.1|47
1619454300000|2021-04-26 16:25:00|15287.6|15285.6|15283.6|15281.6|15287.6|15285.6|15282.1|15280.1|34
1619454600000|2021-04-26 16:30:00|15283.1|15281.1|15283.6|15281.6|15285.1|15283.1|15282.1|15280.1|43
1619454900000|2021-04-26 16:35:00|15284.1|15282.1|15287.1|15285.1|15289.6|15287.6|15283.1|15281.1|93
1619455200000|2021-04-26 16:40:00|15287.6|15285.6|15292.1|15290.1|15292.1|15290.1|15287.1|15285.1|29
1619455500000|2021-04-26 16:45:00|15293.1|15291.1|15291.6|15289.6|15294.1|15292.1|15291.1|15289.1|50
1619455800000|2021-04-26 16:50:00|15291.1|15289.1|15292.6|15290.6|15293.1|15291.1|15290.6|15288.6|35
1619456100000|2021-04-26 16:55:00|15292.1|15290.1|15284.6|15282.6|15292.6|15290.6|15283.6|15281.6|69
1619456400000|2021-04-26 17:00:00|15285.1|15283.1|15284.1|15282.1|15287.1|15285.1|15284.1|15282.1|18
1619456700000|2021-04-26 17:05:00|15285.1|15283.1|15284.1|15282.1|15286.6|15284.6|15283.6|15281.6|36
1619457000000|2021-04-26 17:10:00|15283.6|15281.6|15286.1|15284.1|15288.1|15286.1|15283.6|15281.6|44
1619457300000|2021-04-26 17:15:00|15286.6|15284.6|15285.1|15283.1|15287.1|15285.1|15283.6|15281.6|26
1619457600000|2021-04-26 17:20:00|15284.6|15282.6|15280.6|15278.6|15285.1|15283.1|15279.1|15277.1|32
1619457900000|2021-04-26 17:25:00|15280.1|15278.1|15282.1|15280.1|15285.1|15283.1|15279.1|15277.1|50
1619458200000|2021-04-26 17:30:00|15282.6|15280.6|15281.1|15279.1|15285.1|15283.1|15278.6|15276.6|36
1619458500000|2021-04-26 17:35:00|15281.6|15279.6|15283.1|15281.1|15285.6|15283.6|15281.1|15279.1|49
1619458800000|2021-04-26 17:40:00|15282.6|15280.6|15282.6|15280.6|15284.1|15282.1|15282.1|15280.1|14
1619459100000|2021-04-26 17:45:00|15283.1|15281.1|15289.1|15287.1|15290.1|15288.1|15283.1|15281.1|40
1619459400000|2021-04-26 17:50:00|15289.6|15287.6|15290.1|15288.1|15290.1|15288.1|15286.6|15284.6|28
1619459700000|2021-04-26 17:55:00|15289.6|15287.6|15289.1|15287.1|15289.6|15287.6|15287.1|15285.1|18
1619460000000|2021-04-26 18:00:00|15289.6|15287.6|15291.1|15289.1|15294.1|15292.1|15289.1|15287.1|32
1619460300000|2021-04-26 18:05:00|15290.6|15288.6|15288.6|15286.6|15291.1|15289.1|15288.6|15286.6|20
1619460600000|2021-04-26 18:10:00|15288.1|15286.1|15286.1|15284.1|15288.6|15286.6|15286.1|15284.1|30
1619460900000|2021-04-26 18:15:00|15286.6|15284.6|15288.1|15286.1|15289.6|15287.6|15286.1|15284.1|47
1619461200000|2021-04-26 18:20:00|15288.6|15286.6|15292.1|15290.1|15292.1|15290.1|15288.1|15286.1|11
1619461500000|2021-04-26 18:25:00|15291.6|15289.6|15291.1|15289.1|15291.6|15289.6|15289.1|15287.1|10
1619461800000|2021-04-26 18:30:00|15290.6|15288.6|15290.6|15288.6|15293.1|15291.1|15290.1|15288.1|21
1619462100000|2021-04-26 18:35:00|15290.1|15288.1|15288.1|15286.1|15290.6|15288.6|15286.6|15284.6|23
1619462400000|2021-04-26 18:40:00|15287.6|15285.6|15290.1|15288.1|15291.1|15289.1|15287.6|15285.6|18
1619462700000|2021-04-26 18:45:00|15289.6|15287.6|15292.1|15290.1|15292.6|15290.6|15287.6|15285.6|26
1619463000000|2021-04-26 18:50:00|15291.6|15289.6|15292.1|15290.1|15294.1|15292.1|15291.6|15289.6|48
1619463300000|2021-04-26 18:55:00|15292.6|15290.6|15292.6|15290.6|15293.6|15291.6|15292.1|15290.1|17
1619463600000|2021-04-26 19:00:00|15293.1|15291.1|15291.6|15289.6|15295.1|15293.1|15290.6|15288.6|65
1619463900000|2021-04-26 19:05:00|15291.1|15289.1|15293.1|15291.1|15293.1|15291.1|15290.6|15288.6|19
1619464200000|2021-04-26 19:10:00|15292.6|15290.6|15292.6|15290.6|15294.1|15292.1|15292.1|15290.1|27
1619464500000|2021-04-26 19:15:00|15292.1|15290.1|15294.1|15292.1|15294.1|15292.1|15292.1|15290.1|18
1619464800000|2021-04-26 19:20:00|15293.6|15291.6|15293.6|15291.6|15296.1|15294.1|15293.1|15291.1|42
1619465100000|2021-04-26 19:25:00|15293.1|15291.1|15273.6|15271.6|15294.1|15292.1|15270.6|15268.6|116
1619465400000|2021-04-26 19:30:00|15273.1|15271.1|15286.1|15284.1|15286.6|15284.6|15265.1|15263.1|209
1619465700000|2021-04-26 19:35:00|15286.6|15284.6|15291.6|15289.6|15293.6|15291.6|15286.1|15284.1|58
1619466000000|2021-04-26 19:40:00|15291.1|15289.1|15291.1|15289.1|15294.1|15292.1|15288.1|15286.1|81
1619466300000|2021-04-26 19:45:00|15290.6|15288.6|15277.6|15275.6|15294.6|15292.6|15277.1|15275.1|161
1619466600000|2021-04-26 19:50:00|15277.1|15275.1|15292.1|15290.1|15292.1|15290.1|15275.6|15273.6|154
1619466900000|2021-04-26 19:55:00|15291.6|15289.6|15290.6|15288.6|15292.6|15290.6|15279.1|15277.1|193
1619467200000|2021-04-26 20:00:00|15290.1|15288.1|15291.9|15286.9|15299.2|15294.2|15288.2|15283.2|3
1619467500000|2021-04-26 20:05:00|15292.7|15287.7|15283|15278|15296|15291|15277.4|15272.4|0
1619467800000|2021-04-26 20:10:00|15283.8|15278.8|15280.7|15275.7|15285.3|15280.3|15277.8|15272.8|0
1619468100000|2021-04-26 20:15:00|15283|15278|15282.3|15277.3|15283|15278|15281.2|15276.2|0
1619468400000|2021-04-26 20:20:00|15281.7|15276.7|15278.7|15273.7|15282.6|15277.6|15278.7|15273.7|0
1619468700000|2021-04-26 20:25:00|15279.8|15274.8|15280.2|15275.2|15281.5|15276.5|15279.7|15274.7|0
1619469000000|2021-04-26 20:30:00|15280.7|15275.7|15286.1|15281.1|15288|15283|15280|15275|0
1619469300000|2021-04-26 20:35:00|15285.2|15280.2|15287|15282|15287|15282|15284.5|15279.5|0
1619469600000|2021-04-26 20:40:00|15287.1|15282.1|15289.9|15284.9|15291.8|15286.8|15286.2|15281.2|0
1619469900000|2021-04-26 20:45:00|15289|15284|15290.7|15285.7|15290.7|15285.7|15284.1|15279.1|0
1619470200000|2021-04-26 20:50:00|15289.9|15284.9|15292.4|15287.4|15293.2|15288.2|15289|15284|0
1619470500000|2021-04-26 20:55:00|15291.6|15286.6|15293.6|15288.6|15294.8|15289.8|15290.7|15285.7|0
1619470800000|2021-04-26 21:00:00|15293.3|15288.3|15294.2|15289.2|15294.2|15289.2|15293.3|15288.3|0
1619471100000|2021-04-26 21:05:00|15294.7|15289.7|15293.8|15288.8|15295.1|15290.1|15293.8|15288.8|0
1619471400000|2021-04-26 21:10:00|15293.7|15288.7|15293.8|15288.8|15293.9|15288.9|15293.3|15288.3|0
1619471700000|2021-04-26 21:15:00|15293.7|15288.7|15293.5|15288.5|15294.7|15289.7|15293.5|15288.5|0
1619472000000|2021-04-26 21:20:00|15293|15288|15293.5|15288.5|15293.5|15288.5|15293|15288|0
1619472300000|2021-04-26 21:25:00|15293.2|15288.2|15293.3|15288.3|15294|15289|15293.2|15288.2|0
1619472600000|2021-04-26 21:30:00|15293.4|15288.4|15293.8|15288.8|15293.9|15288.9|15292.9|15287.9|0
1619472900000|2021-04-26 21:35:00|15293.7|15288.7|15293.1|15288.1|15294|15289|15292.9|15287.9|0
1619473200000|2021-04-26 21:40:00|15293.2|15288.2|15292.7|15287.7|15293.2|15288.2|15292.7|15287.7|0
1619473500000|2021-04-26 21:45:00|15292.5|15287.5|15292.2|15287.2|15292.8|15287.8|15292.2|15287.2|0
1619473800000|2021-04-26 21:50:00|15292|15287|15291.9|15286.9|15292.2|15287.2|15291.9|15286.9|0
1619474100000|2021-04-26 21:55:00|15293.1|15288.1|15292.6|15287.6|15293.4|15288.4|15292.5|15287.5|0
1619474400000|2021-04-26 22:00:00|15294.1|15289.1|15290.3|15285.3|15294.1|15289.1|15289.5|15284.5|0
1619474700000|2021-04-26 22:05:00|15289.5|15284.5|15292.9|15287.9|15292.9|15287.9|15287|15282|0
1619475000000|2021-04-26 22:10:00|15293.8|15288.8|15293.8|15288.8|15294.6|15289.6|15292.9|15287.9|0
1619475300000|2021-04-26 22:15:00|15294.6|15289.6|15296.3|15291.3|15296.3|15291.3|15293.8|15288.8|0
1619475600000|2021-04-26 22:20:00|15296.7|15291.7|15295.4|15290.4|15297.1|15292.1|15293|15288|0
1619475900000|2021-04-26 22:25:00|15294.6|15289.6|15295.4|15290.4|15295.4|15290.4|15294.5|15289.5|0
1619476200000|2021-04-26 22:30:00|15295.8|15290.8|15292.4|15287.4|15296.2|15291.2|15292.4|15287.4|0
1619476500000|2021-04-26 22:35:00|15292.3|15287.3|15293.2|15288.2|15294.8|15289.8|15292.3|15287.3|0
1619476800000|2021-04-26 22:40:00|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|15290.7|15285.7|0
1619477100000|2021-04-26 22:45:00|15293.2|15288.2|15292.4|15287.4|15293.2|15288.2|15291.5|15286.5|0
1619477400000|2021-04-26 22:50:00|15291.5|15286.5|15290.7|15285.7|15292.4|15287.4|15289.9|15284.9|0
1619477700000|2021-04-26 22:55:00|15289.9|15284.9|15291.6|15286.6|15291.6|15286.6|15289.9|15284.9|0
1619478000000|2021-04-26 23:00:00|15292.4|15287.4|15292.5|15287.5|15294.2|15289.2|15291.7|15286.7|0
1619478300000|2021-04-26 23:05:00|15293.3|15288.3|15294.2|15289.2|15295|15290|15292.5|15287.5|0
1619478600000|2021-04-26 23:10:00|15294.6|15289.6|15293.4|15288.4|15295.9|15290.9|15293.4|15288.4|0
1619478900000|2021-04-26 23:15:00|15292.6|15287.6|15289.3|15284.3|15293.4|15288.4|15289.3|15284.3|0
1619479200000|2021-04-26 23:20:00|15290.1|15285.1|15290.1|15285.1|15291.7|15286.7|15288.5|15283.5|0
1619479500000|2021-04-26 23:25:00|15290.9|15285.9|15290.9|15285.9|15292.6|15287.6|15289.3|15284.3|0
1619479800000|2021-04-26 23:30:00|15291.7|15286.7|15296.7|15291.7|15297.5|15292.5|15290.9|15285.9|0
1619480100000|2021-04-26 23:35:00|15295.9|15290.9|15300.6|15295.6|15303|15298|15295.1|15290.1|0
1619480400000|2021-04-26 23:40:00|15301.4|15296.4|15302.1|15297.1|15302.2|15297.2|15299.6|15294.6|0
1619480700000|2021-04-26 23:45:00|15301.3|15296.3|15303.4|15298.4|15304.3|15299.3|15300.4|15295.4|0
1619481000000|2021-04-26 23:50:00|15302.6|15297.6|15300.1|15295.1|15302.6|15297.6|15299.3|15294.3|0
1619481300000|2021-04-26 23:55:00|15299.3|15294.3|15300.1|15295.1|15301|15296|15298.5|15293.5|0
1619481600000|2021-04-27 00:00:00|15299.3|15294.3|15294.7|15289.7|15299.3|15294.3|15292.2|15287.2|0
1619481900000|2021-04-27 00:05:00|15295.5|15290.5|15293.9|15288.9|15295.5|15290.5|15292.2|15287.2|0
1619482200000|2021-04-27 00:10:00|15294.7|15289.7|15292.2|15287.2|15295.5|15290.5|15291.4|15286.4|0
1619482500000|2021-04-27 00:15:00|15293|15288|15277.1|15273.1|15293|15288|15275.1|15271.1|39
1619482800000|2021-04-27 00:20:00|15277.6|15273.6|15277.1|15273.1|15281.1|15277.1|15277.1|15273.1|8
1619483100000|2021-04-27 00:25:00|15277.6|15273.6|15280.1|15276.1|15280.6|15276.6|15277.1|15273.1|6
1619483400000|2021-04-27 00:30:00|15279.6|15275.6|15276.1|15272.1|15280.1|15276.1|15276.1|15272.1|5
1619483700000|2021-04-27 00:35:00|15275.1|15271.1|15283.6|15279.6|15283.6|15279.6|15274.1|15270.1|15
1619484000000|2021-04-27 00:40:00|15283.1|15279.1|15280.1|15276.1|15284.6|15280.6|15280.1|15276.1|6
1619484300000|2021-04-27 00:45:00|15279.6|15275.6|15280.1|15276.1|15281.6|15277.6|15279.1|15275.1|5
1619484600000|2021-04-27 00:50:00|15279.6|15275.6|15278.6|15274.6|15281.6|15277.6|15278.1|15274.1|12
1619484900000|2021-04-27 00:55:00|15278.1|15274.1|15279.6|15275.6|15281.1|15277.1|15276.1|15272.1|12
1619485200000|2021-04-27 01:00:00|15279.1|15275.1|15280.1|15276.1|15281.6|15277.6|15279.1|15275.1|3
1619485500000|2021-04-27 01:05:00|15280.6|15276.6|15277.1|15273.1|15280.6|15276.6|15275.6|15271.6|7
1619485800000|2021-04-27 01:10:00|15276.6|15272.6|15277.1|15273.1|15277.6|15273.6|15275.1|15271.1|6
1619486100000|2021-04-27 01:15:00|15276.6|15272.6|15282.6|15278.6|15283.1|15279.1|15274.1|15270.1|12
1619486400000|2021-04-27 01:20:00|15283.1|15279.1|15283.1|15279.1|15284.6|15280.6|15281.1|15277.1|16
1619486700000|2021-04-27 01:25:00|15282.1|15278.1|15282.1|15278.1|15284.1|15280.1|15281.6|15277.6|12
1619487000000|2021-04-27 01:30:00|15282.6|15278.6|15278.6|15274.6|15284.1|15280.1|15277.1|15273.1|55
1619487300000|2021-04-27 01:35:00|15278.1|15274.1|15271.1|15267.1|15280.1|15276.1|15267.1|15263.1|114
1619487600000|2021-04-27 01:40:00|15270.6|15266.6|15271.1|15267.1|15276.1|15272.1|15269.6|15265.6|32
1619487900000|2021-04-27 01:45:00|15270.6|15266.6|15272.6|15268.6|15277.1|15273.1|15270.6|15266.6|15
1619488200000|2021-04-27 01:50:00|15273.1|15269.1|15278.6|15274.6|15278.6|15274.6|15270.6|15266.6|13
1619488500000|2021-04-27 01:55:00|15278.1|15274.1|15279.1|15275.1|15280.6|15276.6|15274.6|15270.6|13
1619488800000|2021-04-27 02:00:00|15278.6|15274.6|15281.1|15277.1|15282.1|15278.1|15276.1|15272.1|9
1619489100000|2021-04-27 02:05:00|15281.6|15277.6|15280.6|15276.6|15282.6|15278.6|15280.6|15276.6|5
1619489400000|2021-04-27 02:10:00|15282.1|15278.1|15283.6|15279.6|15283.6|15279.6|15280.6|15276.6|6
1619489700000|2021-04-27 02:15:00|15283.1|15279.1|15281.1|15277.1|15285.1|15281.1|15279.6|15275.6|11
1619490000000|2021-04-27 02:20:00|15280.1|15276.1|15279.1|15275.1|15280.6|15276.6|15279.1|15275.1|9
1619490300000|2021-04-27 02:25:00|15278.6|15274.6|15273.1|15269.1|15278.6|15274.6|15271.6|15267.6|25
1619490600000|2021-04-27 02:30:00|15272.6|15268.6|15273.1|15269.1|15274.6|15270.6|15271.6|15267.6|6
1619490900000|2021-04-27 02:35:00|15272.6|15268.6|15273.1|15269.1|15273.6|15269.6|15270.6|15266.6|3
1619491200000|2021-04-27 02:40:00|15273.6|15269.6|15275.1|15271.1|15276.6|15272.6|15273.6|15269.6|1
1619491500000|2021-04-27 02:45:00|15274.6|15270.6|15274.6|15270.6|15276.1|15272.1|15273.6|15269.6|1
1619491800000|2021-04-27 02:50:00|15274.1|15270.1|15275.6|15271.6|15277.1|15273.1|15273.6|15269.6|4
1619492100000|2021-04-27 02:55:00|15274.6|15270.6|15276.1|15272.1|15276.6|15272.6|15274.6|15270.6|7
1619492400000|2021-04-27 03:00:00|15275.6|15271.6|15271.1|15267.1|15275.6|15271.6|15271.1|15267.1|8
1619492700000|2021-04-27 03:05:00|15271.6|15267.6|15273.6|15269.6|15274.6|15270.6|15271.6|15267.6|4
1619493000000|2021-04-27 03:10:00|15273.1|15269.1|15274.1|15270.1|15276.1|15272.1|15272.1|15268.1|9
1619493300000|2021-04-27 03:15:00|15274.6|15270.6|15277.6|15273.6|15278.6|15274.6|15274.6|15270.6|6
1619493600000|2021-04-27 03:20:00|15277.1|15273.1|15277.1|15273.1|15278.6|15274.6|15277.1|15273.1|5
1619493900000|2021-04-27 03:25:00|15277.6|15273.6|15278.6|15274.6|15280.1|15276.1|15277.1|15273.1|7
1619494200000|2021-04-27 03:30:00|15279.1|15275.1|15283.1|15279.1|15284.1|15280.1|15277.6|15273.6|26
1619494500000|2021-04-27 03:35:00|15282.6|15278.6|15284.1|15280.1|15284.1|15280.1|15281.1|15277.1|9
1619494800000|2021-04-27 03:40:00|15283.6|15279.6|15284.1|15280.1|15284.1|15280.1|15282.6|15278.6|7
1619495100000|2021-04-27 03:45:00|15283.6|15279.6|15285.1|15281.1|15285.1|15281.1|15283.6|15279.6|3
1619495400000|2021-04-27 03:50:00|15284.6|15280.6|15281.1|15277.1|15285.1|15281.1|15281.1|15277.1|7
1619495700000|2021-04-27 03:55:00|15281.6|15277.6|15281.1|15277.1|15284.1|15280.1|15280.6|15276.6|6
1619496000000|2021-04-27 04:00:00|15281.6|15277.6|15281.1|15277.1|15282.6|15278.6|15281.1|15277.1|4
1619496300000|2021-04-27 04:05:00|15280.6|15276.6|15281.1|15277.1|15281.6|15277.6|15280.6|15276.6|2
1619496600000|2021-04-27 04:10:00|15280.6|15276.6|15279.6|15275.6|15280.6|15276.6|15279.1|15275.1|2
1619496900000|2021-04-27 04:15:00|15280.1|15276.1|15280.1|15276.1|15280.1|15276.1|15279.6|15275.6|3
1619497200000|2021-04-27 04:20:00|15281.1|15277.1|15281.1|15277.1|15282.6|15278.6|15280.6|15276.6|7
1619497500000|2021-04-27 04:25:00|15282.1|15278.1|15283.1|15279.1|15283.6|15279.6|15281.1|15277.1|5
1619497800000|2021-04-27 04:30:00|15283.6|15279.6|15288.6|15284.6|15288.6|15284.6|15283.6|15279.6|18
1619498100000|2021-04-27 04:35:00|15287.6|15283.6|15285.6|15281.6|15287.6|15283.6|15285.6|15281.6|5
1619498400000|2021-04-27 04:40:00|15286.1|15282.1|15285.1|15281.1|15286.6|15282.6|15284.1|15280.1|7
1619498700000|2021-04-27 04:45:00|15285.6|15281.6|15286.1|15282.1|15286.6|15282.6|15285.1|15281.1|3
1619499000000|2021-04-27 04:50:00|15286.6|15282.6|15286.1|15282.1|15286.6|15282.6|15284.1|15280.1|6
1619499300000|2021-04-27 04:55:00|15286.6|15282.6|15285.1|15281.1|15287.1|15283.1|15284.6|15280.6|5
1619499600000|2021-04-27 05:00:00|15285.6|15281.6|15291.1|15287.1|15292.1|15288.1|15285.6|15281.6|17
1619499900000|2021-04-27 05:05:00|15290.6|15286.6|15290.1|15286.1|15292.6|15288.6|15289.1|15285.1|14
1619500200000|2021-04-27 05:10:00|15289.6|15285.6|15290.6|15286.6|15291.1|15287.1|15289.6|15285.6|8
1619500500000|2021-04-27 05:15:00|15290.1|15286.1|15291.1|15287.1|15291.1|15287.1|15289.6|15285.6|13
1619500800000|2021-04-27 05:20:00|15291.6|15287.6|15288.6|15284.6|15291.6|15287.6|15287.1|15283.1|28
1619501100000|2021-04-27 05:25:00|15289.1|15285.1|15293.1|15289.1|15294.6|15290.6|15289.1|15285.1|36
1619501400000|2021-04-27 05:30:00|15292.1|15288.1|15305.6|15301.6|15305.6|15301.6|15292.1|15288.1|54
1619501700000|2021-04-27 05:35:00|15306.1|15302.1|15298.6|15294.6|15306.1|15302.1|15298.6|15294.6|52
1619502000000|2021-04-27 05:40:00|15299.1|15295.1|15303.1|15299.1|15303.6|15299.6|15298.1|15294.1|25
1619502300000|2021-04-27 05:45:00|15303.6|15299.6|15301.6|15297.6|15303.6|15299.6|15299.1|15295.1|16
1619502600000|2021-04-27 05:50:00|15302.1|15298.1|15314.1|15310.1|15315.1|15311.1|15302.1|15298.1|128
1619502900000|2021-04-27 05:55:00|15314.6|15310.6|15308.6|15304.6|15315.1|15311.1|15308.1|15304.1|49
1619503200000|2021-04-27 06:00:00|15307.6|15305.6|15305.1|15303.1|15313.6|15311.6|15302.1|15300.1|181
1619503500000|2021-04-27 06:05:00|15304.1|15302.1|15309.6|15307.6|15313.1|15311.1|15302.6|15300.6|202
1619503800000|2021-04-27 06:10:00|15310.1|15308.1|15308.6|15306.6|15313.1|15311.1|15305.6|15303.6|138
1619504100000|2021-04-27 06:15:00|15309.1|15307.1|15299.1|15297.1|15309.1|15307.1|15299.1|15297.1|75
1619504400000|2021-04-27 06:20:00|15299.6|15297.6|15298.6|15296.6|15301.1|15299.1|15297.6|15295.6|78
1619504700000|2021-04-27 06:25:00|15298.1|15296.1|15298.1|15296.1|15302.1|15300.1|15297.1|15295.1|66
1619505000000|2021-04-27 06:30:00|15298.6|15296.6|15296.6|15294.6|15302.1|15300.1|15296.1|15294.1|65
1619505300000|2021-04-27 06:35:00|15296.1|15294.1|15296.6|15294.6|15299.1|15297.1|15294.1|15292.1|62
1619505600000|2021-04-27 06:40:00|15296.1|15294.1|15293.6|15291.6|15296.6|15294.6|15290.1|15288.1|129
1619505900000|2021-04-27 06:45:00|15294.1|15292.1|15288.1|15286.1|15295.1|15293.1|15288.1|15286.1|146
1619506200000|2021-04-27 06:50:00|15288.6|15286.6|15285.1|15283.1|15290.6|15288.6|15282.6|15280.6|224
1619506500000|2021-04-27 06:55:00|15284.6|15282.6|15291.6|15289.6|15292.1|15290.1|15277.1|15275.1|271
1619506800000|2021-04-27 07:00:00|15291.2|15290|15280.2|15279|15299.7|15298.5|15277.7|15276.5|1178
1619507100000|2021-04-27 07:05:00|15279.7|15278.5|15275.2|15274|15281.2|15280|15262.7|15261.5|974
1619507400000|2021-04-27 07:10:00|15274.7|15273.5|15271.2|15270|15289.7|15288.5|15265.7|15264.5|678
1619507700000|2021-04-27 07:15:00|15270.7|15269.5|15285.2|15284|15289.2|15288|15270.7|15269.5|406
1619508000000|2021-04-27 07:20:00|15285.7|15284.5|15280.2|15279|15292.7|15291.5|15273.7|15272.5|390
1619508300000|2021-04-27 07:25:00|15279.7|15278.5|15289.2|15288|15294.2|15293|15279.7|15278.5|500
1619508600000|2021-04-27 07:30:00|15289.7|15288.5|15293.7|15292.5|15294.7|15293.5|15282.7|15281.5|432
1619508900000|2021-04-27 07:35:00|15294.2|15293|15277.7|15276.5|15295.2|15294|15276.7|15275.5|278
1619509200000|2021-04-27 07:40:00|15277.2|15276|15276.7|15275.5|15286.2|15285|15276.7|15275.5|316
1619509500000|2021-04-27 07:45:00|15277.2|15276|15272.2|15271|15283.2|15282|15271.2|15270|311
1619509800000|2021-04-27 07:50:00|15272.7|15271.5|15278.2|15277|15283.2|15282|15272.2|15271|196
1619510100000|2021-04-27 07:55:00|15277.7|15276.5|15271.7|15270.5|15280.7|15279.5|15269.7|15268.5|329
1619510400000|2021-04-27 08:00:00|15271.2|15270|15276.7|15275.5|15278.7|15277.5|15271.2|15270|275
1619510700000|2021-04-27 08:05:00|15277.2|15276|15255.7|15254.5|15284.7|15283.5|15255.7|15254.5|569
1619511000000|2021-04-27 08:10:00|15255.2|15254|15264.7|15263.5|15266.7|15265.5|15252.2|15251|454
1619511300000|2021-04-27 08:15:00|15265.2|15264|15257.2|15256|15269.7|15268.5|15256.7|15255.5|316
1619511600000|2021-04-27 08:20:00|15257.7|15256.5|15259.7|15258.5|15265.7|15264.5|15256.7|15255.5|301
1619511900000|2021-04-27 08:25:00|15259.2|15258|15269.2|15268|15269.7|15268.5|15256.7|15255.5|267
1619512200000|2021-04-27 08:30:00|15269.7|15268.5|15268.7|15267.5|15273.7|15272.5|15265.2|15264|246
1619512500000|2021-04-27 08:35:00|15270.7|15269.5|15271.2|15270|15274.7|15273.5|15267.7|15266.5|198
1619512800000|2021-04-27 08:40:00|15270.7|15269.5|15259.7|15258.5|15270.7|15269.5|15258.2|15257|210
1619513100000|2021-04-27 08:45:00|15259.2|15258|15262.2|15261|15263.7|15262.5|15257.7|15256.5|189
1619513400000|2021-04-27 08:50:00|15262.7|15261.5|15264.7|15263.5|15269.7|15268.5|15260.7|15259.5|165
1619513700000|2021-04-27 08:55:00|15265.7|15264.5|15269.2|15268|15273.7|15272.5|15264.2|15263|189
1619514000000|2021-04-27 09:00:00|15268.7|15267.5|15269.2|15268|15271.7|15270.5|15262.7|15261.5|131
1619514300000|2021-04-27 09:05:00|15269.7|15268.5|15268.7|15267.5|15271.7|15270.5|15266.7|15265.5|67
1619514600000|2021-04-27 09:10:00|15268.2|15267|15258.7|15257.5|15268.7|15267.5|15258.7|15257.5|156
1619514900000|2021-04-27 09:15:00|15258.2|15257|15264.7|15263.5|15266.2|15265|15257.7|15256.5|164
1619515200000|2021-04-27 09:20:00|15264.2|15263|15254.7|15253.5|15266.7|15265.5|15254.7|15253.5|179
1619515500000|2021-04-27 09:25:00|15254.2|15253|15247.7|15246.5|15254.7|15253.5|15244.7|15243.5|406
1619515800000|2021-04-27 09:30:00|15247.2|15246|15241.7|15240.5|15247.7|15246.5|15230.2|15229|643
1619516100000|2021-04-27 09:35:00|15242.2|15241|15240.7|15239.5|15243.7|15242.5|15237.7|15236.5|195
1619516400000|2021-04-27 09:40:00|15240.2|15239|15234.7|15233.5|15244.2|15243|15233.7|15232.5|379
1619516700000|2021-04-27 09:45:00|15234.2|15233|15227.2|15226|15234.2|15233|15213.7|15212.5|657
1619517000000|2021-04-27 09:50:00|15226.7|15225.5|15210.7|15209.5|15226.7|15225.5|15186.2|15185|1296
1619517300000|2021-04-27 09:55:00|15211.2|15210|15214.7|15213.5|15223.2|15222|15207.7|15206.5|688
1619517600000|2021-04-27 10:00:00|15215.2|15214|15210.2|15209|15216.7|15215.5|15198.7|15197.5|542
1619517900000|2021-04-27 10:05:00|15210.7|15209.5|15226.7|15225.5|15226.7|15225.5|15205.7|15204.5|455
1619518200000|2021-04-27 10:10:00|15227.2|15226|15245.7|15244.5|15247.7|15246.5|15220.7|15219.5|676
1619518500000|2021-04-27 10:15:00|15247.2|15246|15245.7|15244.5|15249.7|15248.5|15238.2|15237|402
1619518800000|2021-04-27 10:20:00|15246.2|15245|15249.7|15248.5|15255.2|15254|15245.7|15244.5|340
1619519100000|2021-04-27 10:25:00|15250.2|15249|15245.7|15244.5|15257.2|15256|15244.7|15243.5|346
1619519400000|2021-04-27 10:30:00|15245.2|15244|15239.7|15238.5|15249.7|15248.5|15238.7|15237.5|331
1619519700000|2021-04-27 10:35:00|15239.2|15238|15243.7|15242.5|15243.7|15242.5|15235.7|15234.5|271
1619520000000|2021-04-27 10:40:00|15244.2|15243|15240.7|15239.5|15244.7|15243.5|15238.7|15237.5|151
1619520300000|2021-04-27 10:45:00|15241.2|15240|15247.2|15246|15251.7|15250.5|15240.7|15239.5|160
1619520600000|2021-04-27 10:50:00|15247.7|15246.5|15238.7|15237.5|15247.7|15246.5|15238.2|15237|172
1619520900000|2021-04-27 10:55:00|15237.7|15236.5|15246.7|15245.5|15247.7|15246.5|15236.7|15235.5|129
1619521200000|2021-04-27 11:00:00|15246.2|15245|15246.7|15245.5|15251.2|15250|15245.2|15244|140
1619521500000|2021-04-27 11:05:00|15247.2|15246|15245.2|15244|15251.2|15250|15243.7|15242.5|117
1619521800000|2021-04-27 11:10:00|15244.7|15243.5|15250.7|15249.5|15252.2|15251|15244.7|15243.5|128
1619522100000|2021-04-27 11:15:00|15251.2|15250|15253.7|15252.5|15256.2|15255|15249.7|15248.5|124
1619522400000|2021-04-27 11:20:00|15253.2|15252|15246.2|15245|15255.7|15254.5|15245.7|15244.5|198
1619522700000|2021-04-27 11:25:00|15246.7|15245.5|15247.2|15246|15251.2|15250|15243.2|15242|167
1619523000000|2021-04-27 11:30:00|15246.7|15245.5|15253.7|15252.5|15256.7|15255.5|15245.7|15244.5|170
1619523300000|2021-04-27 11:35:00|15253.2|15252|15250.7|15249.5|15253.2|15252|15248.7|15247.5|114
1619523600000|2021-04-27 11:40:00|15250.2|15249|15238.7|15237.5|15251.2|15250|15238.2|15237|182
1619523900000|2021-04-27 11:45:00|15238.2|15237|15237.2|15236|15239.7|15238.5|15230.2|15229|361
1619524200000|2021-04-27 11:50:00|15236.7|15235.5|15231.7|15230.5|15237.7|15236.5|15228.7|15227.5|212
1619524500000|2021-04-27 11:55:00|15231.2|15230|15234.2|15233|15234.7|15233.5|15228.7|15227.5|169
1619524800000|2021-04-27 12:00:00|15233.7|15232.5|15237.7|15236.5|15237.7|15236.5|15232.7|15231.5|121
1619525100000|2021-04-27 12:05:00|15237.2|15236|15252.7|15251.5|15253.7|15252.5|15236.7|15235.5|186
1619525400000|2021-04-27 12:10:00|15253.2|15252|15256.7|15255.5|15256.7|15255.5|15250.2|15249|125
1619525700000|2021-04-27 12:15:00|15256.2|15255|15262.7|15261.5|15266.2|15265|15254.7|15253.5|261
1619526000000|2021-04-27 12:20:00|15263.2|15262|15267.7|15266.5|15267.7|15266.5|15263.2|15262|224
1619526300000|2021-04-27 12:25:00|15268.7|15267.5|15261.2|15260|15268.7|15267.5|15260.7|15259.5|297
1619526600000|2021-04-27 12:30:00|15261.7|15260.5|15263.2|15262|15264.7|15263.5|15258.2|15257|252
1619526900000|2021-04-27 12:35:00|15263.7|15262.5|15265.7|15264.5|15266.7|15265.5|15262.2|15261|85
1619527200000|2021-04-27 12:40:00|15265.2|15264|15258.7|15257.5|15266.7|15265.5|15258.7|15257.5|135
1619527500000|2021-04-27 12:45:00|15259.2|15258|15250.7|15249.5|15259.7|15258.5|15249.7|15248.5|284
1619527800000|2021-04-27 12:50:00|15250.2|15249|15245.7|15244.5|15251.7|15250.5|15242.2|15241|167
1619528100000|2021-04-27 12:55:00|15245.2|15244|15243.7|15242.5|15248.2|15247|15243.2|15242|168
1619528400000|2021-04-27 13:00:00|15244.2|15243|15245.2|15244|15246.7|15245.5|15240.2|15239|202
1619528700000|2021-04-27 13:05:00|15245.7|15244.5|15242.2|15241|15247.2|15246|15241.7|15240.5|78
1619529000000|2021-04-27 13:10:00|15242.7|15241.5|15245.2|15244|15247.7|15246.5|15241.7|15240.5|172
1619529300000|2021-04-27 13:15:00|15244.7|15243.5|15244.7|15243.5|15246.2|15245|15241.7|15240.5|111
1619529600000|2021-04-27 13:20:00|15245.2|15244|15254.7|15253.5|15256.7|15255.5|15243.7|15242.5|190
1619529900000|2021-04-27 13:25:00|15255.7|15254.5|15252.7|15251.5|15257.7|15256.5|15252.2|15251|211
1619530200000|2021-04-27 13:30:00|15253.2|15252|15253.7|15252.5|15255.7|15254.5|15250.7|15249.5|449
1619530500000|2021-04-27 13:35:00|15254.2|15253|15237.2|15236|15256.7|15255.5|15234.2|15233|700
1619530800000|2021-04-27 13:40:00|15237.7|15236.5|15226.2|15225|15237.7|15236.5|15223.7|15222.5|527
1619531100000|2021-04-27 13:45:00|15226.7|15225.5|15232.7|15231.5|15232.7|15231.5|15220.7|15219.5|368
1619531400000|2021-04-27 13:50:00|15232.2|15231|15242.7|15241.5|15246.7|15245.5|15230.2|15229|418
1619531700000|2021-04-27 13:55:00|15242.2|15241|15251.2|15250|15252.2|15251|15240.7|15239.5|323
1619532000000|2021-04-27 14:00:00|15251.7|15250.5|15247.7|15246.5|15255.7|15254.5|15241.2|15240|498
1619532300000|2021-04-27 14:05:00|15247.2|15246|15257.7|15256.5|15258.7|15257.5|15244.2|15243|279
1619532600000|2021-04-27 14:10:00|15256.8|15255.6|15241.8|15240.6|15258.8|15257.6|15241.8|15240.6|266
1619532900000|2021-04-27 14:15:00|15240.8|15239.6|15250.8|15249.6|15250.8|15249.6|15224.8|15223.6|622
1619533200000|2021-04-27 14:20:00|15250.3|15249.1|15248.3|15247.1|15252.8|15251.6|15242.8|15241.6|244
1619533500000|2021-04-27 14:25:00|15247.8|15246.6|15254.8|15253.6|15255.3|15254.1|15244.8|15243.6|272
1619533800000|2021-04-27 14:30:00|15254.3|15253.1|15245.8|15244.6|15254.8|15253.6|15245.8|15244.6|368
1619534100000|2021-04-27 14:35:00|15246.3|15245.1|15236.8|15235.6|15246.8|15245.6|15233.8|15232.6|341
1619534400000|2021-04-27 14:40:00|15237.3|15236.1|15243.3|15242.1|15243.8|15242.6|15231.8|15230.6|253
1619534700000|2021-04-27 14:45:00|15243.8|15242.6|15249.8|15248.6|15253.3|15252.1|15242.8|15241.6|258
1619535000000|2021-04-27 14:50:00|15249.3|15248.1|15251.8|15250.6|15253.8|15252.6|15247.8|15246.6|238
1619535300000|2021-04-27 14:55:00|15252.3|15251.1|15250.8|15249.6|15254.8|15253.6|15245.8|15244.6|282
1619535600000|2021-04-27 15:00:00|15251.3|15250.1|15252.8|15251.6|15252.8|15251.6|15248.8|15247.6|291
1619535900000|2021-04-27 15:05:00|15252.3|15251.1|15254.8|15253.6|15258.8|15257.6|15250.3|15249.1|283
1619536200000|2021-04-27 15:10:00|15254.3|15253.1|15258.3|15257.1|15259.8|15258.6|15252.8|15251.6|257
1619536500000|2021-04-27 15:15:00|15258.8|15257.6|15262.8|15261.6|15265.8|15264.6|15258.3|15257.1|824
1619536800000|2021-04-27 15:20:00|15262.3|15261.1|15263.3|15262.1|15267.8|15266.6|15261.8|15260.6|368
1619537100000|2021-04-27 15:25:00|15263.8|15262.6|15247.3|15246.1|15264.8|15263.6|15245.8|15244.6|972
1619537400000|2021-04-27 15:30:00|15247.7|15245.7|15254.2|15252.2|15259.2|15257.2|15244.2|15242.2|1107
1619537700000|2021-04-27 15:35:00|15255.2|15253.2|15259.2|15257.2|15260.2|15258.2|15253.2|15251.2|460
1619538000000|2021-04-27 15:40:00|15259.7|15257.7|15260.2|15258.2|15261.7|15259.7|15256.2|15254.2|136
1619538300000|2021-04-27 15:45:00|15259.7|15257.7|15260.7|15258.7|15263.7|15261.7|15259.7|15257.7|158
1619538600000|2021-04-27 15:50:00|15261.2|15259.2|15266.2|15264.2|15266.7|15264.7|15260.2|15258.2|236
1619538900000|2021-04-27 15:55:00|15267.2|15265.2|15270.7|15268.7|15273.2|15271.2|15266.7|15264.7|209
1619539200000|2021-04-27 16:00:00|15270.2|15268.2|15275.7|15273.7|15277.2|15275.2|15270.2|15268.2|98
1619539500000|2021-04-27 16:05:00|15275.2|15273.2|15272.2|15270.2|15275.7|15273.7|15270.2|15268.2|82
1619539800000|2021-04-27 16:10:00|15272.7|15270.7|15269.2|15267.2|15273.2|15271.2|15268.2|15266.2|128
1619540100000|2021-04-27 16:15:00|15270.2|15268.2|15269.2|15267.2|15270.7|15268.7|15267.2|15265.2|86
1619540400000|2021-04-27 16:20:00|15269.7|15267.7|15270.2|15268.2|15272.2|15270.2|15268.7|15266.7|72
1619540700000|2021-04-27 16:25:00|15271.2|15269.2|15273.2|15271.2|15275.2|15273.2|15271.2|15269.2|94
1619541000000|2021-04-27 16:30:00|15272.7|15270.7|15274.2|15272.2|15277.2|15275.2|15271.7|15269.7|56
1619541300000|2021-04-27 16:35:00|15273.7|15271.7|15273.2|15271.2|15274.2|15272.2|15270.2|15268.2|75
1619541600000|2021-04-27 16:40:00|15272.2|15270.2|15270.2|15268.2|15274.2|15272.2|15267.2|15265.2|65
1619541900000|2021-04-27 16:45:00|15269.7|15267.7|15265.2|15263.2|15270.2|15268.2|15264.2|15262.2|45
1619542200000|2021-04-27 16:50:00|15265.7|15263.7|15261.2|15259.2|15266.2|15264.2|15258.2|15256.2|108
1619542500000|2021-04-27 16:55:00|15261.7|15259.7|15262.7|15260.7|15263.2|15261.2|15260.2|15258.2|42
1619542800000|2021-04-27 17:00:00|15262.2|15260.2|15263.2|15261.2|15263.7|15261.7|15260.2|15258.2|44
1619543100000|2021-04-27 17:05:00|15263.7|15261.7|15267.2|15265.2|15269.2|15267.2|15262.7|15260.7|78
1619543400000|2021-04-27 17:10:00|15267.7|15265.7|15267.2|15265.2|15270.2|15268.2|15265.7|15263.7|62
1619543700000|2021-04-27 17:15:00|15266.7|15264.7|15265.2|15263.2|15268.7|15266.7|15265.2|15263.2|42
1619544000000|2021-04-27 17:20:00|15264.7|15262.7|15265.7|15263.7|15267.2|15265.2|15264.2|15262.2|16
1619544300000|2021-04-27 17:25:00|15265.2|15263.2|15263.7|15261.7|15266.2|15264.2|15262.2|15260.2|14
1619544600000|2021-04-27 17:30:00|15263.2|15261.2|15263.7|15261.7|15266.2|15264.2|15260.2|15258.2|30
1619544900000|2021-04-27 17:35:00|15264.2|15262.2|15270.7|15268.7|15272.2|15270.2|15263.7|15261.7|54
1619545200000|2021-04-27 17:40:00|15271.2|15269.2|15272.2|15270.2|15274.2|15272.2|15269.7|15267.7|21
1619545500000|2021-04-27 17:45:00|15271.7|15269.7|15266.7|15264.7|15272.7|15270.7|15264.7|15262.7|44
1619545800000|2021-04-27 17:50:00|15266.2|15264.2|15268.2|15266.2|15268.7|15266.7|15265.2|15263.2|80
1619546100000|2021-04-27 17:55:00|15267.7|15265.7|15269.2|15267.2|15269.2|15267.2|15267.2|15265.2|37
1619546400000|2021-04-27 18:00:00|15268.7|15266.7|15257.2|15255.2|15269.2|15267.2|15257.2|15255.2|86
1619546700000|2021-04-27 18:05:00|15256.7|15254.7|15261.7|15259.7|15264.2|15262.2|15256.7|15254.7|35
1619547000000|2021-04-27 18:10:00|15262.2|15260.2|15262.2|15260.2|15264.2|15262.2|15261.2|15259.2|57
1619547300000|2021-04-27 18:15:00|15262.7|15260.7|15262.7|15260.7|15263.7|15261.7|15259.2|15257.2|40
1619547600000|2021-04-27 18:20:00|15263.2|15261.2|15265.2|15263.2|15266.2|15264.2|15261.7|15259.7|75
1619547900000|2021-04-27 18:25:00|15264.7|15262.7|15264.2|15262.2|15266.2|15264.2|15263.7|15261.7|26
1619548200000|2021-04-27 18:30:00|15264.7|15262.7|15270.7|15268.7|15273.2|15271.2|15264.7|15262.7|50
1619548500000|2021-04-27 18:35:00|15270.2|15268.2|15269.2|15267.2|15271.2|15269.2|15268.2|15266.2|26
1619548800000|2021-04-27 18:40:00|15268.2|15266.2|15268.2|15266.2|15269.2|15267.2|15267.7|15265.7|46
1619549100000|2021-04-27 18:45:00|15268.7|15266.7|15267.2|15265.2|15269.2|15267.2|15267.2|15265.2|11
1619549400000|2021-04-27 18:50:00|15267.7|15265.7|15267.2|15265.2|15268.2|15266.2|15266.2|15264.2|18
1619549700000|2021-04-27 18:55:00|15266.7|15264.7|15267.7|15265.7|15269.7|15267.7|15266.7|15264.7|24
1619550000000|2021-04-27 19:00:00|15267.2|15265.2|15267.7|15265.7|15269.2|15267.2|15264.7|15262.7|38
1619550300000|2021-04-27 19:05:00|15268.2|15266.2|15261.2|15259.2|15268.2|15266.2|15260.2|15258.2|72
1619550600000|2021-04-27 19:10:00|15260.7|15258.7|15269.2|15267.2|15269.2|15267.2|15260.2|15258.2|38
1619550900000|2021-04-27 19:15:00|15268.2|15266.2|15271.7|15269.7|15272.7|15270.7|15267.2|15265.2|46
1619551200000|2021-04-27 19:20:00|15271.2|15269.2|15272.2|15270.2|15276.7|15274.7|15269.7|15267.7|42
1619551500000|2021-04-27 19:25:00|15271.7|15269.7|15275.7|15273.7|15276.2|15274.2|15271.2|15269.2|39
1619551800000|2021-04-27 19:30:00|15276.2|15274.2|15275.7|15273.7|15277.2|15275.2|15273.2|15271.2|69
1619552100000|2021-04-27 19:35:00|15274.2|15272.2|15277.7|15275.7|15278.2|15276.2|15272.2|15270.2|89
1619552400000|2021-04-27 19:40:00|15277.2|15275.2|15275.2|15273.2|15277.2|15275.2|15272.7|15270.7|74
1619552700000|2021-04-27 19:45:00|15275.7|15273.7|15274.7|15272.7|15277.7|15275.7|15272.7|15270.7|111
1619553000000|2021-04-27 19:50:00|15274.2|15272.2|15271.2|15269.2|15275.7|15273.7|15270.2|15268.2|165
1619553300000|2021-04-27 19:55:00|15270.7|15268.7|15264.2|15262.2|15275.2|15273.2|15263.2|15261.2|213
1619553600000|2021-04-27 20:00:00|15267|15262|15262.9|15257.9|15279.2|15274.2|15262.9|15257.9|15
1619553900000|2021-04-27 20:05:00|15262.2|15257.2|15263.4|15258.4|15268.5|15263.5|15259.2|15254.2|0
1619554200000|2021-04-27 20:10:00|15264|15259|15264.3|15259.3|15268.4|15263.4|15261.9|15256.9|0
1619554500000|2021-04-27 20:15:00|15264.2|15259.2|15262.8|15257.8|15264.2|15259.2|15261.9|15256.9|0
1619554800000|2021-04-27 20:20:00|15262.7|15257.7|15263.3|15258.3|15264.1|15259.1|15261.3|15256.3|0
1619555100000|2021-04-27 20:25:00|15263.2|15258.2|15264.7|15259.7|15264.7|15259.7|15263.1|15258.1|0
1619555400000|2021-04-27 20:30:00|15266.3|15261.3|15264.9|15259.9|15267.6|15262.6|15264.4|15259.4|0
1619555700000|2021-04-27 20:35:00|15264.6|15259.6|15262.7|15257.7|15265.9|15260.9|15262.7|15257.7|0
1619556000000|2021-04-27 20:40:00|15262.1|15257.1|15263.5|15258.5|15264.8|15259.8|15262.1|15257.1|0
1619556300000|2021-04-27 20:45:00|15262.9|15257.9|15264.7|15259.7|15265.4|15260.4|15262.8|15257.8|0
1619556600000|2021-04-27 20:50:00|15265.4|15260.4|15273.5|15268.5|15275.8|15270.8|15265.4|15260.4|0
1619556900000|2021-04-27 20:55:00|15274.2|15269.2|15275.4|15270.4|15276.2|15271.2|15273.5|15268.5|0
1619557200000|2021-04-27 21:00:00|15275.3|15270.3|15274.4|15269.4|15275.9|15270.9|15273.7|15268.7|0
1619557500000|2021-04-27 21:05:00|15274.3|15269.3|15275.9|15270.9|15275.9|15270.9|15273.5|15268.5|0
1619557800000|2021-04-27 21:10:00|15276.2|15271.2|15276.4|15271.4|15276.5|15271.5|15276.2|15271.2|0
1619558100000|2021-04-27 21:15:00|15276|15271|15275.9|15270.9|15277.4|15272.4|15275.9|15270.9|0
1619558400000|2021-04-27 21:20:00|15276.6|15271.6|15275.6|15270.6|15276.6|15271.6|15275.5|15270.5|0
1619558700000|2021-04-27 21:25:00|15274.6|15269.6|15277.2|15272.2|15277.2|15272.2|15274.6|15269.6|0
1619559000000|2021-04-27 21:30:00|15277|15272|15277.2|15272.2|15277.4|15272.4|15277|15272|0
1619559300000|2021-04-27 21:35:00|15277.1|15272.1|15276.4|15271.4|15277.1|15272.1|15276.3|15271.3|0
1619559600000|2021-04-27 21:40:00|15276.3|15271.3|15275.2|15270.2|15276.3|15271.3|15275.2|15270.2|0
1619559900000|2021-04-27 21:45:00|15275.1|15270.1|15274.1|15269.1|15276.1|15271.1|15274.1|15269.1|0
1619560200000|2021-04-27 21:50:00|15275.2|15270.2|15275|15270|15275.2|15270.2|15274.5|15269.5|0
1619560500000|2021-04-27 21:55:00|15274.4|15269.4|15275.3|15270.3|15275.9|15270.9|15274.1|15269.1|0
1619560800000|2021-04-27 22:00:00|15279.2|15274.2|15278.9|15273.9|15284|15279|15276.9|15271.9|0
1619561100000|2021-04-27 22:05:00|15279.3|15274.3|15278.7|15273.7|15280.4|15275.4|15277.9|15272.9|0
1619561400000|2021-04-27 22:10:00|15279.1|15274.1|15279.9|15274.9|15279.9|15274.9|15277.1|15272.1|0
1619561700000|2021-04-27 22:15:00|15280.7|15275.7|15281.4|15276.4|15283.2|15278.2|15279.8|15274.8|0
1619562000000|2021-04-27 22:20:00|15280.6|15275.6|15281.4|15276.4|15282.3|15277.3|15280.6|15275.6|0
1619562300000|2021-04-27 22:25:00|15282.2|15277.2|15280.5|15275.5|15282.2|15277.2|15280.5|15275.5|0
1619562600000|2021-04-27 22:30:00|15280.9|15275.9|15279.7|15274.7|15280.9|15275.9|15278.7|15273.7|0
1619562900000|2021-04-27 22:35:00|15278.9|15273.9|15279.6|15274.6|15280.5|15275.5|15278.9|15273.9|0
1619563200000|2021-04-27 22:40:00|15280.5|15275.5|15279.9|15274.9|15281.3|15276.3|15279.6|15274.6|0
1619563500000|2021-04-27 22:45:00|15280.3|15275.3|15280.7|15275.7|15281.6|15276.6|15279.9|15274.9|0
1619563800000|2021-04-27 22:50:00|15280.8|15275.8|15280.8|15275.8|15280.8|15275.8|15279.9|15274.9|0
1619564100000|2021-04-27 22:55:00|15279.9|15274.9|15280.8|15275.8|15280.8|15275.8|15279.9|15274.9|0
1619564400000|2021-04-27 23:00:00|15281.6|15276.6|15283.1|15278.1|15284.1|15279.1|15280.8|15275.8|0
1619564700000|2021-04-27 23:05:00|15283.9|15278.9|15282.1|15277.1|15285.6|15280.6|15281.2|15276.2|0
1619565000000|2021-04-27 23:10:00|15281.6|15276.6|15280.4|15275.4|15282.1|15277.1|15280.4|15275.4|0
1619565300000|2021-04-27 23:15:00|15281.2|15276.2|15280.4|15275.4|15281.2|15276.2|15279.5|15274.5|0
1619565600000|2021-04-27 23:20:00|15280.8|15275.8|15280.4|15275.4|15281.2|15276.2|15280.4|15275.4|0
1619565900000|2021-04-27 23:25:00|15279.9|15274.9|15280.3|15275.3|15280.4|15275.4|15279.5|15274.5|0
1619566200000|2021-04-27 23:30:00|15280.4|15275.4|15279.5|15274.5|15280.4|15275.4|15278.7|15273.7|0
1619566500000|2021-04-27 23:35:00|15280.3|15275.3|15280.3|15275.3|15281.2|15276.2|15280.3|15275.3|0
1619566800000|2021-04-27 23:40:00|15279.5|15274.5|15277.2|15272.2|15279.5|15274.5|15277|15272|0
1619567100000|2021-04-27 23:45:00|15276.4|15271.4|15275.6|15270.6|15278.9|15273.9|15275.5|15270.5|0
1619567400000|2021-04-27 23:50:00|15275.2|15270.2|15274.7|15269.7|15278.1|15273.1|15274.7|15269.7|0
1619567700000|2021-04-27 23:55:00|15275.5|15270.5|15275.6|15270.6|15277.2|15272.2|15275.5|15270.5|0
1619568000000|2021-04-28 00:00:00|15276.4|15271.4|15273.4|15268.4|15276.4|15271.4|15270.7|15265.7|0
1619568300000|2021-04-28 00:05:00|15272.9|15267.9|15274.2|15269.2|15275|15270|15272.5|15267.5|0
1619568600000|2021-04-28 00:10:00|15275|15270|15274.2|15269.2|15275.1|15270.1|15273.4|15268.4|0
1619568900000|2021-04-28 00:15:00|15273.2|15268.2|15250.2|15246.2|15273.2|15268.2|15247.7|15243.7|86
1619569200000|2021-04-28 00:20:00|15249.7|15245.7|15250.7|15246.7|15250.7|15246.7|15247.2|15243.2|18
1619569500000|2021-04-28 00:25:00|15250.2|15246.2|15244.2|15240.2|15250.2|15246.2|15244.2|15240.2|16
1619569800000|2021-04-28 00:30:00|15244.7|15240.7|15239.2|15235.2|15244.7|15240.7|15235.2|15231.2|55
1619570100000|2021-04-28 00:35:00|15238.7|15234.7|15245.2|15241.2|15245.7|15241.7|15237.7|15233.7|11
1619570400000|2021-04-28 00:40:00|15244.7|15240.7|15247.7|15243.7|15250.7|15246.7|15244.7|15240.7|9
1619570700000|2021-04-28 00:45:00|15247.2|15243.2|15241.7|15237.7|15247.2|15243.2|15239.7|15235.7|32
1619571000000|2021-04-28 00:50:00|15242.2|15238.2|15240.2|15236.2|15242.7|15238.7|15240.2|15236.2|11
1619571300000|2021-04-28 00:55:00|15240.7|15236.7|15241.2|15237.2|15243.2|15239.2|15240.7|15236.7|14
1619571600000|2021-04-28 01:00:00|15241.7|15237.7|15242.2|15238.2|15244.7|15240.7|15237.2|15233.2|8
1619571900000|2021-04-28 01:05:00|15242.7|15238.7|15249.2|15245.2|15252.7|15248.7|15242.7|15238.7|8
1619572200000|2021-04-28 01:10:00|15249.7|15245.7|15249.2|15245.2|15252.2|15248.2|15249.2|15245.2|1
1619572500000|2021-04-28 01:15:00|15249.7|15245.7|15247.7|15243.7|15250.2|15246.2|15245.7|15241.7|11
1619572800000|2021-04-28 01:20:00|15248.2|15244.2|15252.2|15248.2|15253.7|15249.7|15247.2|15243.2|11
1619573100000|2021-04-28 01:25:00|15251.7|15247.7|15249.2|15245.2|15252.7|15248.7|15247.2|15243.2|8
1619573400000|2021-04-28 01:30:00|15248.7|15244.7|15248.7|15244.7|15253.7|15249.7|15247.2|15243.2|13
1619573700000|2021-04-28 01:35:00|15249.2|15245.2|15248.2|15244.2|15251.7|15247.7|15247.2|15243.2|8
1619574000000|2021-04-28 01:40:00|15248.7|15244.7|15249.2|15245.2|15250.2|15246.2|15247.2|15243.2|9
1619574300000|2021-04-28 01:45:00|15249.7|15245.7|15257.2|15253.2|15257.2|15253.2|15249.7|15245.7|10
1619574600000|2021-04-28 01:50:00|15256.7|15252.7|15257.7|15253.7|15258.2|15254.2|15255.7|15251.7|3
1619574900000|2021-04-28 01:55:00|15257.2|15253.2|15252.7|15248.7|15257.2|15253.2|15252.2|15248.2|10
1619575200000|2021-04-28 02:00:00|15254.2|15250.2|15251.2|15247.2|15254.2|15250.2|15249.2|15245.2|12
1619575500000|2021-04-28 02:05:00|15251.7|15247.7|15246.7|15242.7|15251.7|15247.7|15244.7|15240.7|18
1619575800000|2021-04-28 02:10:00|15246.2|15242.2|15248.2|15244.2|15248.2|15244.2|15244.7|15240.7|4
1619576100000|2021-04-28 02:15:00|15248.7|15244.7|15252.2|15248.2|15253.2|15249.2|15248.7|15244.7|13
1619576400000|2021-04-28 02:20:00|15251.7|15247.7|15250.2|15246.2|15252.7|15248.7|15249.2|15245.2|1
1619576700000|2021-04-28 02:25:00|15250.7|15246.7|15256.7|15252.7|15257.2|15253.2|15250.7|15246.7|17
1619577000000|2021-04-28 02:30:00|15256.2|15252.2|15250.2|15246.2|15259.7|15255.7|15250.2|15246.2|17
1619577300000|2021-04-28 02:35:00|15249.7|15245.7|15251.2|15247.2|15252.7|15248.7|15247.7|15243.7|6
1619577600000|2021-04-28 02:40:00|15251.7|15247.7|15253.7|15249.7|15254.2|15250.2|15251.2|15247.2|1
1619577900000|2021-04-28 02:45:00|15252.7|15248.7|15248.2|15244.2|15252.7|15248.7|15248.2|15244.2|8
1619578200000|2021-04-28 02:50:00|15247.7|15243.7|15246.7|15242.7|15248.2|15244.2|15246.7|15242.7|1
1619578500000|2021-04-28 02:55:00|15246.2|15242.2|15246.7|15242.7|15247.2|15243.2|15244.7|15240.7|3
1619578800000|2021-04-28 03:00:00|15246.2|15242.2|15248.2|15244.2|15250.2|15246.2|15246.2|15242.2|7
1619579100000|2021-04-28 03:05:00|15248.7|15244.7|15247.7|15243.7|15254.7|15250.7|15247.7|15243.7|10
1619579400000|2021-04-28 03:10:00|15249.2|15245.2|15245.2|15241.2|15249.2|15245.2|15242.2|15238.2|26
1619579700000|2021-04-28 03:15:00|15245.7|15241.7|15246.2|15242.2|15248.2|15244.2|15245.7|15241.7|3
1619580000000|2021-04-28 03:20:00|15246.7|15242.7|15245.7|15241.7|15247.7|15243.7|15244.7|15240.7|4
1619580300000|2021-04-28 03:25:00|15246.2|15242.2|15251.2|15247.2|15251.7|15247.7|15246.2|15242.2|20
1619580600000|2021-04-28 03:30:00|15252.2|15248.2|15256.2|15252.2|15257.2|15253.2|15251.7|15247.7|24
1619580900000|2021-04-28 03:35:00|15255.7|15251.7|15256.7|15252.7|15258.2|15254.2|15254.2|15250.2|17
1619581200000|2021-04-28 03:40:00|15257.2|15253.2|15256.2|15252.2|15258.2|15254.2|15254.7|15250.7|10
1619581500000|2021-04-28 03:45:00|15256.7|15252.7|15258.7|15254.7|15261.2|15257.2|15256.7|15252.7|13
1619581800000|2021-04-28 03:50:00|15258.2|15254.2|15261.7|15257.7|15261.7|15257.7|15257.7|15253.7|22
1619582100000|2021-04-28 03:55:00|15261.2|15257.2|15261.7|15257.7|15261.7|15257.7|15259.7|15255.7|10
1619582400000|2021-04-28 04:00:00|15262.7|15258.7|15261.2|15257.2|15263.2|15259.2|15260.2|15256.2|8
1619582700000|2021-04-28 04:05:00|15261.7|15257.7|15262.2|15258.2|15262.2|15258.2|15261.7|15257.7|0
1619583000000|2021-04-28 04:10:00|15261.7|15257.7|15261.2|15257.2|15261.7|15257.7|15260.7|15256.7|5
1619583300000|2021-04-28 04:15:00|15260.7|15256.7|15260.7|15256.7|15260.7|15256.7|15260.7|15256.7|1
1619583600000|2021-04-28 04:20:00|15261.7|15257.7|15263.7|15259.7|15263.7|15259.7|15261.7|15257.7|8
1619583900000|2021-04-28 04:25:00|15263.2|15259.2|15261.7|15257.7|15263.2|15259.2|15261.7|15257.7|4
1619584200000|2021-04-28 04:30:00|15262.2|15258.2|15264.7|15260.7|15264.7|15260.7|15262.2|15258.2|1
1619584500000|2021-04-28 04:35:00|15265.7|15261.7|15265.7|15261.7|15266.2|15262.2|15265.7|15261.7|6
1619585100000|2021-04-28 04:45:00|15265.2|15261.2|15265.7|15261.7|15265.7|15261.7|15264.7|15260.7|7
1619585400000|2021-04-28 04:50:00|15267.7|15263.7|15262.7|15258.7|15267.7|15263.7|15262.2|15258.2|35
1619585700000|2021-04-28 04:55:00|15263.7|15259.7|15267.7|15263.7|15267.7|15263.7|15263.2|15259.2|49
1619586000000|2021-04-28 05:00:00|15267.2|15263.2|15270.2|15266.2|15271.7|15267.7|15266.7|15262.7|30
1619586300000|2021-04-28 05:05:00|15270.7|15266.7|15269.2|15265.2|15270.7|15266.7|15268.7|15264.7|7
1619586600000|2021-04-28 05:10:00|15269.7|15265.7|15268.2|15264.2|15270.7|15266.7|15267.7|15263.7|11
1619586900000|2021-04-28 05:15:00|15268.7|15264.7|15267.7|15263.7|15268.7|15264.7|15267.2|15263.2|2
1619587200000|2021-04-28 05:20:00|15268.2|15264.2|15269.2|15265.2|15269.2|15265.2|15267.7|15263.7|4
1619587500000|2021-04-28 05:25:00|15268.7|15264.7|15271.7|15267.7|15273.2|15269.2|15268.7|15264.7|78
1619587800000|2021-04-28 05:30:00|15272.2|15268.2|15276.2|15272.2|15277.2|15273.2|15271.2|15267.2|47
1619588100000|2021-04-28 05:35:00|15275.7|15271.7|15278.7|15274.7|15278.7|15274.7|15275.2|15271.2|26
1619588400000|2021-04-28 05:40:00|15278.2|15274.2|15273.7|15269.7|15278.2|15274.2|15273.2|15269.2|46
1619588700000|2021-04-28 05:45:00|15273.2|15269.2|15276.2|15272.2|15276.7|15272.7|15271.7|15267.7|51
1619589000000|2021-04-28 05:50:00|15275.7|15271.7|15278.7|15274.7|15279.2|15275.2|15274.2|15270.2|45
1619589300000|2021-04-28 05:55:00|15279.2|15275.2|15274.2|15270.2|15279.2|15275.2|15271.7|15267.7|29
1619589600000|2021-04-28 06:00:00|15273.2|15271.2|15274.7|15272.7|15279.2|15277.2|15265.2|15263.2|186
1619589900000|2021-04-28 06:05:00|15274.2|15272.2|15272.7|15270.7|15278.7|15276.7|15272.2|15270.2|110
1619590200000|2021-04-28 06:10:00|15272.2|15270.2|15273.7|15271.7|15274.2|15272.2|15269.7|15267.7|45
1619590500000|2021-04-28 06:15:00|15274.2|15272.2|15271.7|15269.7|15275.7|15273.7|15271.2|15269.2|44
1619590800000|2021-04-28 06:20:00|15271.2|15269.2|15270.7|15268.7|15272.2|15270.2|15267.2|15265.2|75
1619591100000|2021-04-28 06:25:00|15270.2|15268.2|15272.7|15270.7|15275.2|15273.2|15269.7|15267.7|47
1619591400000|2021-04-28 06:30:00|15273.2|15271.2|15284.7|15282.7|15287.2|15285.2|15273.2|15271.2|172
1619591700000|2021-04-28 06:35:00|15284.2|15282.2|15281.7|15279.7|15285.2|15283.2|15278.2|15276.2|119
1619592000000|2021-04-28 06:40:00|15282.2|15280.2|15286.2|15284.2|15289.2|15287.2|15282.2|15280.2|115
1619592300000|2021-04-28 06:45:00|15286.7|15284.7|15293.2|15291.2|15293.2|15291.2|15285.2|15283.2|84
1619592600000|2021-04-28 06:50:00|15292.7|15290.7|15290.2|15288.2|15294.7|15292.7|15286.7|15284.7|161
1619592900000|2021-04-28 06:55:00|15289.7|15287.7|15296.7|15294.7|15299.7|15297.7|15287.7|15285.7|387
1619593200000|2021-04-28 07:00:00|15296.3|15295.1|15304.8|15303.6|15318.8|15317.6|15288.3|15287.1|1534
1619593500000|2021-04-28 07:05:00|15305.3|15304.1|15316.8|15315.6|15320.8|15319.6|15301.8|15300.6|965
1619593800000|2021-04-28 07:10:00|15317.3|15316.1|15306.8|15305.6|15321.8|15320.6|15305.8|15304.6|643
1619594100000|2021-04-28 07:15:00|15307.3|15306.1|15314.3|15313.1|15319.8|15318.6|15303.8|15302.6|702
1619594400000|2021-04-28 07:20:00|15313.8|15312.6|15295.3|15294.1|15317.3|15316.1|15291.8|15290.6|813
1619594700000|2021-04-28 07:25:00|15294.8|15293.6|15289.3|15288.1|15299.3|15298.1|15285.3|15284.1|523
1619595000000|2021-04-28 07:30:00|15288.8|15287.6|15310.3|15309.1|15316.3|15315.1|15288.8|15287.6|550
1619595300000|2021-04-28 07:35:00|15309.8|15308.6|15316.3|15315.1|15318.8|15317.6|15309.8|15308.6|303
1619595600000|2021-04-28 07:40:00|15316.8|15315.6|15296.8|15295.6|15318.8|15317.6|15296.8|15295.6|474
1619595900000|2021-04-28 07:45:00|15297.3|15296.1|15287.3|15286.1|15298.8|15297.6|15286.8|15285.6|269
1619596200000|2021-04-28 07:50:00|15286.8|15285.6|15284.8|15283.6|15291.8|15290.6|15281.8|15280.6|557
1619596500000|2021-04-28 07:55:00|15284.3|15283.1|15284.8|15283.6|15293.8|15292.6|15279.3|15278.1|361
1619596800000|2021-04-28 08:00:00|15285.8|15284.6|15287.3|15286.1|15293.8|15292.6|15281.3|15280.1|326
1619597100000|2021-04-28 08:05:00|15287.8|15286.6|15285.8|15284.6|15290.8|15289.6|15274.3|15273.1|354
1619597400000|2021-04-28 08:10:00|15285.3|15284.1|15275.3|15274.1|15286.8|15285.6|15271.8|15270.6|409
1619597700000|2021-04-28 08:15:00|15274.8|15273.6|15274.3|15273.1|15282.8|15281.6|15270.8|15269.6|391
1619598000000|2021-04-28 08:20:00|15273.8|15272.6|15270.3|15269.1|15276.3|15275.1|15264.8|15263.6|483
1619598300000|2021-04-28 08:25:00|15270.8|15269.6|15274.6|15273.4|15274.6|15273.4|15262.3|15261.1|420
1619598600000|2021-04-28 08:30:00|15275.1|15273.9|15280.9|15279.7|15286.9|15285.7|15275.1|15273.9|440
1619598900000|2021-04-28 08:35:00|15280.4|15279.2|15288.4|15287.2|15292.9|15291.7|15279.9|15278.7|410
1619599200000|2021-04-28 08:40:00|15288.9|15287.7|15289.9|15288.7|15299.9|15298.7|15285.4|15284.2|316
1619599500000|2021-04-28 08:45:00|15290.4|15289.2|15293.9|15292.7|15297.9|15296.7|15289.9|15288.7|245
1619599800000|2021-04-28 08:50:00|15293.4|15292.2|15301.4|15300.2|15303.9|15302.7|15288.4|15287.2|390
1619600100000|2021-04-28 08:55:00|15301.9|15300.7|15300.9|15299.7|15304.9|15303.7|15298.9|15297.7|217
1619600400000|2021-04-28 09:00:00|15301.4|15300.2|15294.4|15293.2|15304.9|15303.7|15292.9|15291.7|416
1619600700000|2021-04-28 09:05:00|15294.9|15293.7|15301.9|15300.7|15302.4|15301.2|15291.4|15290.2|278
1619601000000|2021-04-28 09:10:00|15302.4|15301.2|15304.9|15303.7|15310.4|15309.2|15300.9|15299.7|308
1619601300000|2021-04-28 09:15:00|15304.4|15303.2|15298.4|15297.2|15305.9|15304.7|15297.4|15296.2|196
1619601600000|2021-04-28 09:20:00|15298.9|15297.7|15291.9|15290.7|15298.9|15297.7|15289.9|15288.7|218
1619601900000|2021-04-28 09:25:00|15291.4|15290.2|15291.9|15290.7|15301.4|15300.2|15290.4|15289.2|263
1619602200000|2021-04-28 09:30:00|15290.9|15289.7|15289.9|15288.7|15296.9|15295.7|15288.9|15287.7|156
1619602500000|2021-04-28 09:35:00|15290.4|15289.2|15287.4|15286.2|15292.9|15291.7|15284.9|15283.7|194
1619602800000|2021-04-28 09:40:00|15287.9|15286.7|15295.4|15294.2|15297.9|15296.7|15283.4|15282.2|295
1619603100000|2021-04-28 09:45:00|15294.9|15293.7|15300.4|15299.2|15303.4|15302.2|15294.9|15293.7|235
1619603400000|2021-04-28 09:50:00|15300.9|15299.7|15305.9|15304.7|15306.9|15305.7|15299.4|15298.2|130
1619603700000|2021-04-28 09:55:00|15305.4|15304.2|15298.4|15297.2|15307.9|15306.7|15296.9|15295.7|208
1619604000000|2021-04-28 10:00:00|15298.9|15297.7|15293.9|15292.7|15300.4|15299.2|15291.9|15290.7|379
1619604300000|2021-04-28 10:05:00|15294.4|15293.2|15294.9|15293.7|15296.9|15295.7|15290.9|15289.7|138
1619604600000|2021-04-28 10:10:00|15294.4|15293.2|15294.4|15293.2|15297.9|15296.7|15292.9|15291.7|91
1619604900000|2021-04-28 10:15:00|15293.9|15292.7|15300.4|15299.2|15301.4|15300.2|15292.9|15291.7|223
1619605200000|2021-04-28 10:20:00|15299.9|15298.7|15305.4|15304.2|15308.4|15307.2|15297.9|15296.7|191
1619605500000|2021-04-28 10:25:00|15305.9|15304.7|15301.9|15300.7|15307.9|15306.7|15301.9|15300.7|136
1619605800000|2021-04-28 10:30:00|15301.4|15300.2|15301.9|15300.7|15302.4|15301.2|15298.4|15297.2|128
1619606100000|2021-04-28 10:35:00|15300.9|15299.7|15303.9|15302.7|15305.9|15304.7|15298.9|15297.7|118
1619606400000|2021-04-28 10:40:00|15304.4|15303.2|15307.4|15306.2|15307.9|15306.7|15303.4|15302.2|192
1619606700000|2021-04-28 10:45:00|15307.9|15306.7|15305.9|15304.7|15312.9|15311.7|15305.9|15304.7|203
1619607000000|2021-04-28 10:50:00|15306.4|15305.2|15308.9|15307.7|15309.9|15308.7|15305.9|15304.7|281
1619607300000|2021-04-28 10:55:00|15307.9|15306.7|15310.4|15309.2|15315.9|15314.7|15305.9|15304.7|226
1619607600000|2021-04-28 11:00:00|15311.4|15310.2|15309.4|15308.2|15311.9|15310.7|15307.9|15306.7|156
1619607900000|2021-04-28 11:05:00|15308.9|15307.7|15313.4|15312.2|15315.4|15314.2|15308.9|15307.7|150
1619608200000|2021-04-28 11:10:00|15313.9|15312.7|15309.9|15308.7|15315.9|15314.7|15308.9|15307.7|91
1619608500000|2021-04-28 11:15:00|15309.4|15308.2|15315.9|15314.7|15315.9|15314.7|15305.9|15304.7|128
1619608800000|2021-04-28 11:20:00|15315.4|15314.2|15313.4|15312.2|15320.4|15319.2|15312.9|15311.7|323
1619609100000|2021-04-28 11:25:00|15312.9|15311.7|15310.9|15309.7|15314.9|15313.7|15310.9|15309.7|131
1619609400000|2021-04-28 11:30:00|15311.4|15310.2|15306.4|15305.2|15311.9|15310.7|15294.9|15293.7|546
1619609700000|2021-04-28 11:35:00|15305.9|15304.7|15300.4|15299.2|15309.4|15308.2|15299.4|15298.2|136
1619610000000|2021-04-28 11:40:00|15300.8|15299.6|15296.8|15295.6|15305.3|15304.1|15294.8|15293.6|217
1619610300000|2021-04-28 11:45:00|15296.3|15295.1|15302.8|15301.6|15305.3|15304.1|15291.8|15290.6|200
1619610600000|2021-04-28 11:50:00|15302.3|15301.1|15301.3|15300.1|15305.3|15304.1|15299.3|15298.1|127
1619610900000|2021-04-28 11:55:00|15301.8|15300.6|15298.3|15297.1|15301.8|15300.6|15295.8|15294.6|116
1619611200000|2021-04-28 12:00:00|15297.8|15296.6|15305.3|15304.1|15305.3|15304.1|15295.3|15294.1|149
1619611500000|2021-04-28 12:05:00|15305.8|15304.6|15313.3|15312.1|15314.3|15313.1|15305.3|15304.1|185
1619611800000|2021-04-28 12:10:00|15313.8|15312.6|15310.8|15309.6|15315.3|15314.1|15309.3|15308.1|207
1619612100000|2021-04-28 12:15:00|15311.3|15310.1|15319.3|15318.1|15320.3|15319.1|15309.3|15308.1|324
1619612400000|2021-04-28 12:20:00|15319.8|15318.6|15313.3|15312.1|15320.3|15319.1|15311.3|15310.1|236
1619612700000|2021-04-28 12:25:00|15313.8|15312.6|15311.8|15310.6|15314.3|15313.1|15307.3|15306.1|165
1619613000000|2021-04-28 12:30:00|15312.3|15311.1|15314.3|15313.1|15316.3|15315.1|15311.3|15310.1|103
1619613300000|2021-04-28 12:35:00|15313.8|15312.6|15311.3|15310.1|15315.3|15314.1|15308.8|15307.6|336
1619613600000|2021-04-28 12:40:00|15311.8|15310.6|15313.8|15312.6|15315.3|15314.1|15308.8|15307.6|98
1619613900000|2021-04-28 12:45:00|15313.3|15312.1|15310.3|15309.1|15315.3|15314.1|15307.3|15306.1|142
1619614200000|2021-04-28 12:50:00|15309.8|15308.6|15316.8|15315.6|15317.3|15316.1|15309.3|15308.1|115
1619614500000|2021-04-28 12:55:00|15316.3|15315.1|15314.8|15313.6|15317.8|15316.6|15313.3|15312.1|91
1619614800000|2021-04-28 13:00:00|15315.3|15314.1|15305.8|15304.6|15317.8|15316.6|15305.3|15304.1|235
1619615100000|2021-04-28 13:05:00|15306.3|15305.1|15301.3|15300.1|15308.3|15307.1|15300.3|15299.1|146
1619615400000|2021-04-28 13:10:00|15301.8|15300.6|15303.8|15302.6|15306.3|15305.1|15300.3|15299.1|143
1619615700000|2021-04-28 13:15:00|15304.3|15303.1|15311.3|15310.1|15311.3|15310.1|15303.3|15302.1|104
1619616000000|2021-04-28 13:20:00|15310.8|15309.6|15310.3|15309.1|15313.3|15312.1|15308.8|15307.6|136
1619616300000|2021-04-28 13:25:00|15309.8|15308.6|15314.3|15313.1|15314.8|15313.6|15305.8|15304.6|174
1619616600000|2021-04-28 13:30:00|15314.8|15313.6|15305.3|15304.1|15318.3|15317.1|15301.3|15300.1|604
1619616900000|2021-04-28 13:35:00|15305.8|15304.6|15303.3|15302.1|15313.3|15312.1|15302.3|15301.1|338
1619617200000|2021-04-28 13:40:00|15303.8|15302.6|15311.3|15310.1|15316.3|15315.1|15302.3|15301.1|310
1619617500000|2021-04-28 13:45:00|15311.8|15310.6|15317.3|15316.1|15319.3|15318.1|15310.8|15309.6|298
1619617800000|2021-04-28 13:50:00|15317.8|15316.6|15322.3|15321.1|15323.3|15322.1|15315.3|15314.1|389
1619618100000|2021-04-28 13:55:00|15321.8|15320.6|15335.3|15334.1|15336.3|15335.1|15321.8|15320.6|1072
1619618400000|2021-04-28 14:00:00|15336.3|15335.1|15332.8|15331.6|15338.3|15337.1|15329.8|15328.6|604
1619618700000|2021-04-28 14:05:00|15332.3|15331.1|15356.3|15355.1|15357.8|15356.6|15330.3|15329.1|1022
1619619000000|2021-04-28 14:10:00|15356.4|15355.2|15344.9|15343.7|15356.4|15355.2|15343.9|15342.7|581
1619619300000|2021-04-28 14:15:00|15344.4|15343.2|15351.4|15350.2|15351.4|15350.2|15342.4|15341.2|269
1619619600000|2021-04-28 14:20:00|15350.9|15349.7|15336.4|15335.2|15354.9|15353.7|15336.4|15335.2|416
1619619900000|2021-04-28 14:25:00|15336.9|15335.7|15333.4|15332.2|15339.4|15338.2|15330.4|15329.2|378
1619620200000|2021-04-28 14:30:00|15333.9|15332.7|15329.4|15328.2|15335.9|15334.7|15329.4|15328.2|284
1619620500000|2021-04-28 14:35:00|15329.9|15328.7|15317.9|15316.7|15329.9|15328.7|15317.9|15316.7|442
1619620800000|2021-04-28 14:40:00|15318.4|15317.2|15309.4|15308.2|15318.4|15317.2|15308.4|15307.2|523
1619621100000|2021-04-28 14:45:00|15309.9|15308.7|15318.9|15317.7|15321.4|15320.2|15308.4|15307.2|481
1619621400000|2021-04-28 14:50:00|15318.4|15317.2|15317.4|15316.2|15322.4|15321.2|15317.4|15316.2|201
1619621700000|2021-04-28 14:55:00|15317.9|15316.7|15319.4|15318.2|15324.4|15323.2|15317.4|15316.2|239
1619622000000|2021-04-28 15:00:00|15317.4|15316.2|15310.9|15309.7|15318.9|15317.7|15309.9|15308.7|330
1619622300000|2021-04-28 15:05:00|15311.4|15310.2|15309.4|15308.2|15311.4|15310.2|15306.4|15305.2|207
1619622600000|2021-04-28 15:10:00|15308.9|15307.7|15298.4|15297.2|15309.4|15308.2|15297.9|15296.7|448
1619622900000|2021-04-28 15:15:00|15298.9|15297.7|15307.4|15306.2|15308.4|15307.2|15295.4|15294.2|630
1619623200000|2021-04-28 15:20:00|15307.9|15306.7|15300.4|15299.2|15309.9|15308.7|15296.9|15295.7|576
1619623500000|2021-04-28 15:25:00|15299.9|15298.7|15299.4|15298.2|15301.4|15300.2|15288.4|15287.2|846
1619623800000|2021-04-28 15:30:00|15299.8|15297.8|15294.8|15292.8|15300.3|15298.3|15285.8|15283.8|1005
1619624100000|2021-04-28 15:35:00|15296.8|15294.8|15295.8|15293.8|15298.8|15296.8|15290.8|15288.8|492
1619624400000|2021-04-28 15:40:00|15296.3|15294.3|15290.8|15288.8|15296.8|15294.8|15290.8|15288.8|97
1619624700000|2021-04-28 15:45:00|15291.3|15289.3|15285.8|15283.8|15293.3|15291.3|15285.8|15283.8|272
1619625000000|2021-04-28 15:50:00|15286.3|15284.3|15281.8|15279.8|15286.8|15284.8|15281.3|15279.3|440
1619625300000|2021-04-28 15:55:00|15282.3|15280.3|15281.8|15279.8|15283.8|15281.8|15278.8|15276.8|118
1619625600000|2021-04-28 16:00:00|15281.3|15279.3|15283.3|15281.3|15286.8|15284.8|15278.3|15276.3|179
1619625900000|2021-04-28 16:05:00|15282.8|15280.8|15295.8|15293.8|15295.8|15293.8|15282.8|15280.8|336
1619626200000|2021-04-28 16:10:00|15296.3|15294.3|15295.3|15293.3|15296.8|15294.8|15293.8|15291.8|98
1619626500000|2021-04-28 16:15:00|15295.8|15293.8|15295.8|15293.8|15296.3|15294.3|15294.3|15292.3|56
1619626800000|2021-04-28 16:20:00|15296.3|15294.3|15295.3|15293.3|15296.8|15294.8|15294.8|15292.8|50
1619627100000|2021-04-28 16:25:00|15295.8|15293.8|15296.8|15294.8|15297.8|15295.8|15295.8|15293.8|29
1619627400000|2021-04-28 16:30:00|15297.3|15295.3|15295.8|15293.8|15298.8|15296.8|15295.8|15293.8|28
1619627700000|2021-04-28 16:35:00|15296.8|15294.8|15298.8|15296.8|15299.8|15297.8|15295.8|15293.8|126
1619628000000|2021-04-28 16:40:00|15299.3|15297.3|15295.8|15293.8|15299.8|15297.8|15295.8|15293.8|35
1619628300000|2021-04-28 16:45:00|15296.3|15294.3|15297.8|15295.8|15298.8|15296.8|15295.8|15293.8|38
1619628600000|2021-04-28 16:50:00|15298.8|15296.8|15300.3|15298.3|15302.3|15300.3|15298.8|15296.8|83
1619628900000|2021-04-28 16:55:00|15300.8|15298.8|15301.3|15299.3|15301.8|15299.8|15300.3|15298.3|37
1619629200000|2021-04-28 17:00:00|15300.8|15298.8|15303.8|15301.8|15304.3|15302.3|15300.8|15298.8|56
1619629500000|2021-04-28 17:05:00|15303.3|15301.3|15301.8|15299.8|15303.8|15301.8|15301.3|15299.3|15
1619629800000|2021-04-28 17:10:00|15302.3|15300.3|15300.3|15298.3|15303.8|15301.8|15299.8|15297.8|22
1619630100000|2021-04-28 17:15:00|15300.8|15298.8|15304.3|15302.3|15305.3|15303.3|15300.8|15298.8|30
1619630400000|2021-04-28 17:20:00|15303.8|15301.8|15301.8|15299.8|15304.3|15302.3|15301.8|15299.8|21
1619630700000|2021-04-28 17:25:00|15302.3|15300.3|15306.8|15304.8|15306.8|15304.8|15302.3|15300.3|23
1619631000000|2021-04-28 17:30:00|15306.3|15304.3|15304.8|15302.8|15306.8|15304.8|15302.8|15300.8|53
1619631300000|2021-04-28 17:35:00|15304.3|15302.3|15303.3|15301.3|15305.3|15303.3|15301.8|15299.8|31
1619631600000|2021-04-28 17:40:00|15302.8|15300.8|15301.3|15299.3|15303.3|15301.3|15299.8|15297.8|46
1619631900000|2021-04-28 17:45:00|15300.8|15298.8|15295.8|15293.8|15301.3|15299.3|15295.8|15293.8|49
1619632200000|2021-04-28 17:50:00|15295.3|15293.3|15292.8|15290.8|15296.3|15294.3|15291.8|15289.8|57
1619632500000|2021-04-28 17:55:00|15293.3|15291.3|15290.3|15288.3|15297.8|15295.8|15288.3|15286.3|72
1619632800000|2021-04-28 18:00:00|15289.8|15287.8|15298.3|15296.3|15313.8|15311.8|15284.3|15282.3|242
1619633100000|2021-04-28 18:05:00|15298.8|15296.8|15292.3|15290.3|15301.8|15299.8|15291.3|15289.3|94
1619633400000|2021-04-28 18:10:00|15291.8|15289.8|15296.8|15294.8|15296.8|15294.8|15291.3|15289.3|79
1619633700000|2021-04-28 18:15:00|15296.3|15294.3|15298.3|15296.3|15302.8|15300.8|15295.3|15293.3|129
1619634000000|2021-04-28 18:20:00|15297.8|15295.8|15297.8|15295.8|15299.8|15297.8|15294.8|15292.8|65
1619634300000|2021-04-28 18:25:00|15297.3|15295.3|15295.8|15293.8|15298.3|15296.3|15293.8|15291.8|20
1619634600000|2021-04-28 18:30:00|15295.3|15293.3|15294.3|15292.3|15295.8|15293.8|15285.8|15283.8|50
1619634900000|2021-04-28 18:35:00|15294.8|15292.8|15307.3|15305.3|15310.8|15308.8|15293.8|15291.8|150
1619635200000|2021-04-28 18:40:00|15307.8|15305.8|15314.3|15312.3|15314.8|15312.8|15305.8|15303.8|81
1619635500000|2021-04-28 18:45:00|15313.8|15311.8|15309.3|15307.3|15317.8|15315.8|15307.3|15305.3|116
1619635800000|2021-04-28 18:50:00|15308.8|15306.8|15312.8|15310.8|15314.8|15312.8|15307.8|15305.8|66
1619636100000|2021-04-28 18:55:00|15313.3|15311.3|15310.3|15308.3|15313.8|15311.8|15307.3|15305.3|70
1619636400000|2021-04-28 19:00:00|15309.8|15307.8|15311.3|15309.3|15314.3|15312.3|15307.8|15305.8|53
1619636700000|2021-04-28 19:05:00|15310.8|15308.8|15307.8|15305.8|15312.8|15310.8|15304.8|15302.8|92
1619637000000|2021-04-28 19:10:00|15307.3|15305.3|15294.3|15292.3|15307.3|15305.3|15277.3|15275.3|246
1619637300000|2021-04-28 19:15:00|15294.8|15292.8|15293.3|15291.3|15298.3|15296.3|15289.8|15287.8|83
1619637600000|2021-04-28 19:20:00|15292.8|15290.8|15295.8|15293.8|15298.3|15296.3|15290.8|15288.8|56
1619637900000|2021-04-28 19:25:00|15295.3|15293.3|15300.3|15298.3|15302.3|15300.3|15293.8|15291.8|39
1619638200000|2021-04-28 19:30:00|15299.8|15297.8|15291.8|15289.8|15299.8|15297.8|15289.8|15287.8|96
1619638500000|2021-04-28 19:35:00|15292.3|15290.3|15293.8|15291.8|15301.8|15299.8|15292.3|15290.3|62
1619638800000|2021-04-28 19:40:00|15293.3|15291.3|15293.8|15291.8|15298.3|15296.3|15290.8|15288.8|75
1619639100000|2021-04-28 19:45:00|15293.3|15291.3|15288.8|15286.8|15297.8|15295.8|15283.3|15281.3|139
1619639400000|2021-04-28 19:50:00|15289.3|15287.3|15276.3|15274.3|15289.8|15287.8|15274.3|15272.3|207
1619639700000|2021-04-28 19:55:00|15275.8|15273.8|15288.8|15286.8|15288.8|15286.8|15274.8|15272.8|240
1619640000000|2021-04-28 20:00:00|15293.1|15288.1|15292.8|15287.8|15300.4|15295.4|15288.2|15283.2|14
1619640300000|2021-04-28 20:05:00|15292.7|15287.7|15298.6|15293.6|15304.2|15299.2|15292.7|15287.7|0
1619640600000|2021-04-28 20:10:00|15298.2|15293.2|15294.6|15289.6|15301|15296|15292.7|15287.7|0
1619640900000|2021-04-28 20:15:00|15294.7|15289.7|15290.3|15285.3|15297|15292|15289.1|15284.1|0
1619641200000|2021-04-28 20:20:00|15290.4|15285.4|15291.3|15286.3|15292.5|15287.5|15289.7|15284.7|0
1619641500000|2021-04-28 20:25:00|15291.2|15286.2|15291.6|15286.6|15292.7|15287.7|15290.3|15285.3|0
1619641800000|2021-04-28 20:30:00|15291.1|15286.1|15309.2|15304.2|15317.5|15312.5|15291.1|15286.1|0
1619642100000|2021-04-28 20:35:00|15308.3|15303.3|15312.9|15307.9|15319.8|15314.8|15307.4|15302.4|0
1619642400000|2021-04-28 20:40:00|15312.1|15307.1|15306.2|15301.2|15313|15308|15306.2|15301.2|0
1619642700000|2021-04-28 20:45:00|15307|15302|15311.2|15306.2|15312.2|15307.2|15307|15302|0
1619643000000|2021-04-28 20:50:00|15310.4|15305.4|15311.6|15306.6|15313.2|15308.2|15309.6|15304.6|0
1619643300000|2021-04-28 20:55:00|15310.8|15305.8|15312|15307|15313.4|15308.4|15306.2|15301.2|0
1619643600000|2021-04-28 21:00:00|15311.6|15306.6|15310|15305|15311.6|15306.6|15309.7|15304.7|0
1619643900000|2021-04-28 21:05:00|15310.1|15305.1|15309.9|15304.9|15310.1|15305.1|15308.9|15303.9|0
1619644200000|2021-04-28 21:10:00|15310|15305|15310.1|15305.1|15310.2|15305.2|15308.7|15303.7|0
1619644500000|2021-04-28 21:15:00|15310|15305|15306.8|15301.8|15310|15305|15305.5|15300.5|0
1619644800000|2021-04-28 21:20:00|15306.6|15301.6|15308.9|15303.9|15309.7|15304.7|15306.2|15301.2|0
1619645100000|2021-04-28 21:25:00|15309|15304|15307|15302|15310|15305|15306.2|15301.2|0
1619645400000|2021-04-28 21:30:00|15307.2|15302.2|15307.8|15302.8|15309.7|15304.7|15307.2|15302.2|0
1619645700000|2021-04-28 21:35:00|15308.6|15303.6|15307.1|15302.1|15308.8|15303.8|15307|15302|0
1619646000000|2021-04-28 21:40:00|15307.5|15302.5|15307.9|15302.9|15308.8|15303.8|15306.7|15301.7|0
1619646300000|2021-04-28 21:45:00|15307.6|15302.6|15308.9|15303.9|15309.2|15304.2|15307.6|15302.6|0
1619646600000|2021-04-28 21:50:00|15308.7|15303.7|15308.8|15303.8|15310.6|15305.6|15308.7|15303.7|0
1619646900000|2021-04-28 21:55:00|15309.2|15304.2|15310.9|15305.9|15310.9|15305.9|15309.2|15304.2|0
1619647200000|2021-04-28 22:00:00|15313.3|15308.3|15312.1|15307.1|15314.1|15309.1|15308.8|15303.8|0
1619647500000|2021-04-28 22:05:00|15312.9|15307.9|15310.3|15305.3|15312.9|15307.9|15309.5|15304.5|0
1619647800000|2021-04-28 22:10:00|15311.9|15306.9|15314.2|15309.2|15314.2|15309.2|15311.7|15306.7|0
1619648100000|2021-04-28 22:15:00|15315|15310|15316.1|15311.1|15316.9|15311.9|15314.2|15309.2|0
1619648400000|2021-04-28 22:20:00|15316.9|15311.9|15314.3|15309.3|15316.9|15311.9|15314.3|15309.3|0
1619648700000|2021-04-28 22:25:00|15315.1|15310.1|15314.9|15309.9|15315.1|15310.1|15314.1|15309.1|0
1619649000000|2021-04-28 22:30:00|15315.7|15310.7|15314.1|15309.1|15315.9|15310.9|15314.1|15309.1|0
1619649300000|2021-04-28 22:35:00|15313.3|15308.3|15313.3|15308.3|15314.1|15309.1|15313.3|15308.3|0
1619649600000|2021-04-28 22:40:00|15312.4|15307.4|15312.1|15307.1|15312.4|15307.4|15309.7|15304.7|0
1619649900000|2021-04-28 22:45:00|15312.2|15307.2|15311.3|15306.3|15313|15308|15311.3|15306.3|0
1619650200000|2021-04-28 22:50:00|15312.1|15307.1|15313|15308|15313|15308|15312.1|15307.1|0
1619650500000|2021-04-28 22:55:00|15313.8|15308.8|15314.4|15309.4|15315.5|15310.5|15313.6|15308.6|0
1619650800000|2021-04-28 23:00:00|15314|15309|15315.1|15310.1|15317.5|15312.5|15314|15309|0
1619651100000|2021-04-28 23:05:00|15314.3|15309.3|15312|15307|15314.3|15309.3|15312|15307|0
1619651400000|2021-04-28 23:10:00|15312.2|15307.2|15312.4|15307.4|15313.2|15308.2|15310.7|15305.7|0
1619651700000|2021-04-28 23:15:00|15311.4|15306.4|15311.6|15306.6|15312.5|15307.5|15311.4|15306.4|0
1619652300000|2021-04-28 23:25:00|15312.4|15307.4|15312.5|15307.5|15312.6|15307.6|15311.8|15306.8|0
1619652600000|2021-04-28 23:30:00|15313.3|15308.3|15313.4|15308.4|15313.5|15308.5|15311.7|15306.7|0
1619652900000|2021-04-28 23:35:00|15313.5|15308.5|15315.2|15310.2|15315.2|15310.2|15313.5|15308.5|0
1619653200000|2021-04-28 23:40:00|15314.4|15309.4|15315.1|15310.1|15316|15311|15314.4|15309.4|0
1619653500000|2021-04-28 23:45:00|15314.3|15309.3|15314.2|15309.2|15315.8|15310.8|15314.2|15309.2|0
1619653800000|2021-04-28 23:50:00|15314.6|15309.6|15317.5|15312.5|15317.5|15312.5|15314.2|15309.2|0
1619654100000|2021-04-28 23:55:00|15318.3|15313.3|15320|15315|15321.7|15316.7|15318.3|15313.3|0
1619654400000|2021-04-29 00:00:00|15319.2|15314.2|15316.5|15311.5|15320.8|15315.8|15316.5|15311.5|0
1619654700000|2021-04-29 00:05:00|15315.5|15310.5|15318.6|15313.6|15321.2|15316.2|15315.5|15310.5|0
1619655000000|2021-04-29 00:10:00|15319|15314|15319.4|15314.4|15324.3|15319.3|15318.6|15313.6|0
1619655300000|2021-04-29 00:15:00|15307.3|15303.3|15300.3|15296.3|15307.8|15303.8|15298.8|15294.8|33
1619655600000|2021-04-29 00:20:00|15300.8|15296.8|15304.3|15300.3|15304.3|15300.3|15299.3|15295.3|4
1619655900000|2021-04-29 00:25:00|15303.8|15299.8|15300.8|15296.8|15303.8|15299.8|15299.3|15295.3|4
1619656200000|2021-04-29 00:30:00|15301.3|15297.3|15302.8|15298.8|15303.8|15299.8|15301.3|15297.3|4
1619656500000|2021-04-29 00:35:00|15302.3|15298.3|15303.3|15299.3|15303.3|15299.3|15301.3|15297.3|5
1619656800000|2021-04-29 00:40:00|15302.3|15298.3|15295.8|15291.8|15302.3|15298.3|15295.8|15291.8|15
1619657100000|2021-04-29 00:45:00|15296.3|15292.3|15298.3|15294.3|15298.3|15294.3|15296.3|15292.3|3
1619657400000|2021-04-29 00:50:00|15298.8|15294.8|15303.3|15299.3|15303.3|15299.3|15298.8|15294.8|0
1619657700000|2021-04-29 00:55:00|15303.8|15299.8|15303.8|15299.8|15304.8|15300.8|15302.3|15298.3|3
1619658000000|2021-04-29 01:00:00|15304.3|15300.3|15299.8|15295.8|15305.8|15301.8|15297.8|15293.8|27
1619658300000|2021-04-29 01:05:00|15300.3|15296.3|15301.8|15297.8|15301.8|15297.8|15297.3|15293.3|2
1619658600000|2021-04-29 01:10:00|15301.3|15297.3|15303.8|15299.8|15303.8|15299.8|15301.3|15297.3|4
1619658900000|2021-04-29 01:15:00|15303.3|15299.3|15314.8|15310.8|15317.3|15313.3|15303.3|15299.3|25
1619659200000|2021-04-29 01:20:00|15315.3|15311.3|15312.3|15308.3|15317.3|15313.3|15310.8|15306.8|14
1619659500000|2021-04-29 01:25:00|15311.8|15307.8|15311.8|15307.8|15313.3|15309.3|15310.3|15306.3|4
1619659800000|2021-04-29 01:30:00|15311.3|15307.3|15312.8|15308.8|15314.8|15310.8|15310.3|15306.3|7
1619660100000|2021-04-29 01:35:00|15313.3|15309.3|15316.8|15312.8|15318.8|15314.8|15312.8|15308.8|37
1619660400000|2021-04-29 01:40:00|15317.3|15313.3|15324.3|15320.3|15325.8|15321.8|15316.8|15312.8|39
1619660700000|2021-04-29 01:45:00|15324.8|15320.8|15328.3|15324.3|15329.8|15325.8|15324.8|15320.8|13
1619661000000|2021-04-29 01:50:00|15328.8|15324.8|15326.3|15322.3|15329.8|15325.8|15326.3|15322.3|9
1619661300000|2021-04-29 01:55:00|15326.8|15322.8|15324.3|15320.3|15335.8|15331.8|15324.3|15320.3|35
1619661600000|2021-04-29 02:00:00|15324.8|15320.8|15325.8|15321.8|15327.3|15323.3|15321.8|15317.8|20
1619661900000|2021-04-29 02:05:00|15325.3|15321.3|15329.8|15325.8|15329.8|15325.8|15325.3|15321.3|8
1619662200000|2021-04-29 02:10:00|15329.3|15325.3|15330.3|15326.3|15331.8|15327.8|15329.3|15325.3|4
1619662500000|2021-04-29 02:15:00|15329.8|15325.8|15326.8|15322.8|15330.3|15326.3|15325.8|15321.8|4
1619662800000|2021-04-29 02:20:00|15327.3|15323.3|15329.8|15325.8|15330.3|15326.3|15327.3|15323.3|9
1619663100000|2021-04-29 02:25:00|15329.3|15325.3|15329.3|15325.3|15329.3|15325.3|15326.3|15322.3|10
1619663400000|2021-04-29 02:30:00|15329.8|15325.8|15331.8|15327.8|15332.8|15328.8|15329.8|15325.8|20
1619663700000|2021-04-29 02:35:00|15332.3|15328.3|15332.3|15328.3|15332.8|15328.8|15330.8|15326.8|1
1619664000000|2021-04-29 02:40:00|15331.8|15327.8|15332.3|15328.3|15332.8|15328.8|15330.3|15326.3|21
1619664300000|2021-04-29 02:45:00|15332.8|15328.8|15329.3|15325.3|15333.8|15329.8|15328.3|15324.3|11
1619664600000|2021-04-29 02:50:00|15328.8|15324.8|15327.8|15323.8|15329.3|15325.3|15327.8|15323.8|1
1619664900000|2021-04-29 02:55:00|15328.3|15324.3|15327.8|15323.8|15329.8|15325.8|15327.8|15323.8|3
1619665200000|2021-04-29 03:00:00|15328.3|15324.3|15323.8|15319.8|15328.3|15324.3|15320.8|15316.8|34
1619665500000|2021-04-29 03:05:00|15323.3|15319.3|15322.8|15318.8|15323.8|15319.8|15322.3|15318.3|6
1619665800000|2021-04-29 03:10:00|15323.3|15319.3|15321.3|15317.3|15324.3|15320.3|15319.8|15315.8|20
1619666100000|2021-04-29 03:15:00|15321.8|15317.8|15321.3|15317.3|15322.3|15318.3|15320.8|15316.8|5
1619666400000|2021-04-29 03:20:00|15321.8|15317.8|15320.3|15316.3|15322.3|15318.3|15319.3|15315.3|5
1619666700000|2021-04-29 03:25:00|15319.8|15315.8|15319.8|15315.8|15320.8|15316.8|15318.8|15314.8|10
1619667000000|2021-04-29 03:30:00|15319.3|15315.3|15321.8|15317.8|15322.8|15318.8|15319.3|15315.3|5
1619667300000|2021-04-29 03:35:00|15322.3|15318.3|15322.3|15318.3|15323.3|15319.3|15321.8|15317.8|2
1619667600000|2021-04-29 03:40:00|15321.8|15317.8|15322.3|15318.3|15322.8|15318.8|15321.3|15317.3|5
1619667900000|2021-04-29 03:45:00|15322.8|15318.8|15322.8|15318.8|15322.8|15318.8|15322.3|15318.3|1
1619668200000|2021-04-29 03:50:00|15323.3|15319.3|15321.3|15317.3|15323.3|15319.3|15319.8|15315.8|9
1619668500000|2021-04-29 03:55:00|15320.8|15316.8|15321.8|15317.8|15322.3|15318.3|15319.8|15315.8|2
1619668800000|2021-04-29 04:00:00|15320.8|15316.8|15320.3|15316.3|15323.3|15319.3|15319.8|15315.8|11
1619669100000|2021-04-29 04:05:00|15320.8|15316.8|15319.3|15315.3|15320.8|15316.8|15316.8|15312.8|19
1619669400000|2021-04-29 04:10:00|15319.8|15315.8|15322.3|15318.3|15322.8|15318.8|15319.3|15315.3|2
1619669700000|2021-04-29 04:15:00|15322.8|15318.8|15324.3|15320.3|15324.8|15320.8|15322.3|15318.3|2
1619670000000|2021-04-29 04:20:00|15323.3|15319.3|15320.8|15316.8|15323.3|15319.3|15320.8|15316.8|9
1619670300000|2021-04-29 04:25:00|15321.3|15317.3|15321.3|15317.3|15323.3|15319.3|15319.3|15315.3|13
1619670600000|2021-04-29 04:30:00|15321.8|15317.8|15319.8|15315.8|15321.8|15317.8|15318.8|15314.8|1
1619670900000|2021-04-29 04:35:00|15318.8|15314.8|15316.3|15312.3|15318.8|15314.8|15316.3|15312.3|7
1619671200000|2021-04-29 04:40:00|15314.3|15310.3|15316.3|15312.3|15316.3|15312.3|15314.3|15310.3|12
1619671500000|2021-04-29 04:45:00|15316.8|15312.8|15317.8|15313.8|15317.8|15313.8|15316.8|15312.8|9
1619671800000|2021-04-29 04:50:00|15318.3|15314.3|15316.3|15312.3|15318.8|15314.8|15314.8|15310.8|6
1619672100000|2021-04-29 04:55:00|15315.8|15311.8|15315.8|15311.8|15315.8|15311.8|15313.8|15309.8|2
1619672400000|2021-04-29 05:00:00|15315.3|15311.3|15318.3|15314.3|15319.3|15315.3|15313.8|15309.8|16
1619672700000|2021-04-29 05:05:00|15318.8|15314.8|15325.3|15321.3|15326.3|15322.3|15316.3|15312.3|27
1619673000000|2021-04-29 05:10:00|15325.8|15321.8|15322.3|15318.3|15326.3|15322.3|15322.3|15318.3|21
1619673300000|2021-04-29 05:15:00|15321.8|15317.8|15319.3|15315.3|15323.3|15319.3|15319.3|15315.3|17
1619673600000|2021-04-29 05:20:00|15318.8|15314.8|15317.8|15313.8|15320.3|15316.3|15315.3|15311.3|23
1619673900000|2021-04-29 05:25:00|15318.3|15314.3|15318.3|15314.3|15319.3|15315.3|15317.3|15313.3|17
1619674200000|2021-04-29 05:30:00|15317.8|15313.8|15321.8|15317.8|15322.3|15318.3|15317.8|15313.8|15
1619674500000|2021-04-29 05:35:00|15322.3|15318.3|15319.3|15315.3|15322.8|15318.8|15319.3|15315.3|18
1619674800000|2021-04-29 05:40:00|15320.8|15316.8|15318.3|15314.3|15321.3|15317.3|15317.8|15313.8|6
1619675100000|2021-04-29 05:45:00|15318.8|15314.8|15323.3|15319.3|15323.8|15319.8|15318.8|15314.8|37
1619675400000|2021-04-29 05:50:00|15322.8|15318.8|15327.3|15323.3|15327.3|15323.3|15322.8|15318.8|37
1619675700000|2021-04-29 05:55:00|15326.8|15322.8|15320.3|15316.3|15326.8|15322.8|15320.3|15316.3|31
1619676000000|2021-04-29 06:00:00|15319.3|15317.3|15329.8|15327.8|15331.3|15329.3|15319.3|15317.3|185
1619676300000|2021-04-29 06:05:00|15329.3|15327.3|15313.8|15311.8|15331.8|15329.8|15312.3|15310.3|213
1619676600000|2021-04-29 06:10:00|15314.3|15312.3|15322.8|15320.8|15323.8|15321.8|15313.8|15311.8|112
1619676900000|2021-04-29 06:15:00|15323.3|15321.3|15327.3|15325.3|15327.3|15325.3|15317.3|15315.3|133
1619677200000|2021-04-29 06:20:00|15326.8|15324.8|15320.3|15318.3|15327.3|15325.3|15317.3|15315.3|66
1619677500000|2021-04-29 06:25:00|15319.8|15317.8|15321.8|15319.8|15323.8|15321.8|15318.8|15316.8|72
1619677800000|2021-04-29 06:30:00|15322.3|15320.3|15323.3|15321.3|15324.8|15322.8|15319.8|15317.8|57
1619678100000|2021-04-29 06:35:00|15323.8|15321.8|15322.3|15320.3|15324.8|15322.8|15321.3|15319.3|54
1619678400000|2021-04-29 06:40:00|15322.8|15320.8|15327.3|15325.3|15327.8|15325.8|15319.8|15317.8|106
1619678700000|2021-04-29 06:45:00|15327.8|15325.8|15329.3|15327.3|15332.8|15330.8|15326.8|15324.8|129
1619679000000|2021-04-29 06:50:00|15328.8|15326.8|15330.8|15328.8|15333.8|15331.8|15327.3|15325.3|149
1619679300000|2021-04-29 06:55:00|15329.3|15327.3|15335.3|15333.3|15335.3|15333.3|15325.3|15323.3|228
1619679600000|2021-04-29 07:00:00|15334.9|15333.7|15305.4|15304.2|15335.4|15334.2|15292.4|15291.2|1638
1619679900000|2021-04-29 07:05:00|15305.9|15304.7|15293.9|15292.7|15318.9|15317.7|15285.4|15284.2|1231
1619680200000|2021-04-29 07:10:00|15294.4|15293.2|15265.4|15264.2|15299.4|15298.2|15260.4|15259.2|1293
1619680500000|2021-04-29 07:15:00|15265.9|15264.7|15271.9|15270.7|15279.9|15278.7|15253.4|15252.2|1487
1619680800000|2021-04-29 07:20:00|15271.4|15270.2|15276.9|15275.7|15280.4|15279.2|15263.4|15262.2|890
1619681100000|2021-04-29 07:25:00|15277.4|15276.2|15262.9|15261.7|15279.4|15278.2|15259.4|15258.2|686
1619681400000|2021-04-29 07:30:00|15262.4|15261.2|15269.9|15268.7|15269.9|15268.7|15239.9|15238.7|1202
1619681700000|2021-04-29 07:35:00|15269.4|15268.2|15274.4|15273.2|15291.9|15290.7|15267.4|15266.2|1192
1619682000000|2021-04-29 07:40:00|15275.1|15273.9|15275.1|15273.9|15275.6|15274.4|15263.1|15261.9|556
1619682300000|2021-04-29 07:45:00|15275.6|15274.4|15285.6|15284.4|15289.1|15287.9|15269.6|15268.4|601
1619682600000|2021-04-29 07:50:00|15285.1|15283.9|15292.6|15291.4|15296.1|15294.9|15279.1|15277.9|538
1619682900000|2021-04-29 07:55:00|15293.1|15291.9|15289.1|15287.9|15297.6|15296.4|15285.6|15284.4|442
1619683200000|2021-04-29 08:00:00|15288.1|15286.9|15305.1|15303.9|15308.6|15307.4|15285.1|15283.9|647
1619683500000|2021-04-29 08:05:00|15304.6|15303.4|15284.6|15283.4|15306.1|15304.9|15283.1|15281.9|631
1619683800000|2021-04-29 08:10:00|15285.1|15283.9|15282.6|15281.4|15294.1|15292.9|15280.1|15278.9|304
1619684100000|2021-04-29 08:15:00|15282.1|15280.9|15280.1|15278.9|15286.1|15284.9|15273.6|15272.4|382
1619684400000|2021-04-29 08:20:00|15279.6|15278.4|15273.6|15272.4|15284.6|15283.4|15267.1|15265.9|421
1619684700000|2021-04-29 08:25:00|15273.1|15271.9|15261.1|15259.9|15273.1|15271.9|15259.1|15257.9|494
1619685000000|2021-04-29 08:30:00|15261.6|15260.4|15264.1|15262.9|15266.1|15264.9|15252.1|15250.9|461
1619685300000|2021-04-29 08:35:00|15263.6|15262.4|15262.6|15261.4|15264.6|15263.4|15253.1|15251.9|410
1619685600000|2021-04-29 08:40:00|15263.1|15261.9|15267.1|15265.9|15271.1|15269.9|15258.1|15256.9|579
1619685900000|2021-04-29 08:45:00|15266.6|15265.4|15266.6|15265.4|15274.1|15272.9|15265.1|15263.9|258
1619686200000|2021-04-29 08:50:00|15266.1|15264.9|15263.1|15261.9|15266.6|15265.4|15254.6|15253.4|345
1619686500000|2021-04-29 08:55:00|15262.6|15261.4|15264.6|15263.4|15267.6|15266.4|15259.1|15257.9|259
1619686800000|2021-04-29 09:00:00|15264.1|15262.9|15253.1|15251.9|15265.6|15264.4|15251.1|15249.9|262
1619687100000|2021-04-29 09:05:00|15252.6|15251.4|15244.1|15242.9|15253.6|15252.4|15230.6|15229.4|850
1619687400000|2021-04-29 09:10:00|15244.6|15243.4|15228.6|15227.4|15244.6|15243.4|15222.6|15221.4|649
1619687700000|2021-04-29 09:15:00|15228.1|15226.9|15233.1|15231.9|15237.1|15235.9|15225.1|15223.9|286
1619688000000|2021-04-29 09:20:00|15233.6|15232.4|15236.6|15235.4|15238.6|15237.4|15229.1|15227.9|298
1619688300000|2021-04-29 09:25:00|15236.1|15234.9|15243.1|15241.9|15243.1|15241.9|15231.6|15230.4|307
1619688600000|2021-04-29 09:30:00|15241.6|15240.4|15248.6|15247.4|15253.1|15251.9|15238.6|15237.4|369
1619688900000|2021-04-29 09:35:00|15249.1|15247.9|15243.6|15242.4|15250.1|15248.9|15240.1|15238.9|204
1619689200000|2021-04-29 09:40:00|15243.1|15241.9|15236.6|15235.4|15244.1|15242.9|15235.6|15234.4|161
1619689500000|2021-04-29 09:45:00|15236.1|15234.9|15235.1|15233.9|15237.1|15235.9|15230.1|15228.9|175
1619689800000|2021-04-29 09:50:00|15235.6|15234.4|15241.1|15239.9|15248.1|15246.9|15234.1|15232.9|270
1619690100000|2021-04-29 09:55:00|15240.6|15239.4|15237.1|15235.9|15241.1|15239.9|15225.1|15223.9|313
1619690400000|2021-04-29 10:00:00|15236.6|15235.4|15238.6|15237.4|15242.6|15241.4|15228.1|15226.9|309
1619690700000|2021-04-29 10:05:00|15239.1|15237.9|15237.1|15235.9|15244.1|15242.9|15234.1|15232.9|208
1619691000000|2021-04-29 10:10:00|15237.6|15236.4|15239.6|15238.4|15242.1|15240.9|15237.1|15235.9|106
1619691300000|2021-04-29 10:15:00|15239.1|15237.9|15243.6|15242.4|15246.6|15245.4|15237.1|15235.9|238
1619691600000|2021-04-29 10:20:00|15244.1|15242.9|15235.6|15234.4|15244.1|15242.9|15231.1|15229.9|236
1619691900000|2021-04-29 10:25:00|15235.1|15233.9|15245.1|15243.9|15249.1|15247.9|15235.1|15233.9|205
1619692200000|2021-04-29 10:30:00|15245.6|15244.4|15240.6|15239.4|15250.6|15249.4|15237.6|15236.4|231
1619692500000|2021-04-29 10:35:00|15241.1|15239.9|15249.1|15247.9|15250.6|15249.4|15240.1|15238.9|211
1619692800000|2021-04-29 10:40:00|15249.6|15248.4|15245.6|15244.4|15249.6|15248.4|15240.6|15239.4|149
1619693100000|2021-04-29 10:45:00|15246.1|15244.9|15253.1|15251.9|15255.1|15253.9|15245.1|15243.9|168
1619693400000|2021-04-29 10:50:00|15252.6|15251.4|15249.1|15247.9|15255.6|15254.4|15248.6|15247.4|191
1619693700000|2021-04-29 10:55:00|15248.6|15247.4|15236.1|15234.9|15249.1|15247.9|15232.1|15230.9|270
1619694000000|2021-04-29 11:00:00|15237.1|15235.9|15234.1|15232.9|15243.1|15241.9|15232.6|15231.4|247
1619694300000|2021-04-29 11:05:00|15233.6|15232.4|15234.6|15233.4|15238.1|15236.9|15232.1|15230.9|196
1619694600000|2021-04-29 11:10:00|15234.1|15232.9|15234.1|15232.9|15235.6|15234.4|15230.1|15228.9|272
1619694900000|2021-04-29 11:15:00|15235.1|15233.9|15224.1|15222.9|15235.1|15233.9|15224.1|15222.9|284
1619695200000|2021-04-29 11:20:00|15224.6|15223.4|15215.1|15213.9|15225.1|15223.9|15214.1|15212.9|441
1619695500000|2021-04-29 11:25:00|15214.6|15213.4|15215.1|15213.9|15216.6|15215.4|15209.1|15207.9|361
1619695800000|2021-04-29 11:30:00|15214.6|15213.4|15211.1|15209.9|15217.1|15215.9|15206.1|15204.9|257
1619696100000|2021-04-29 11:35:00|15210.6|15209.4|15213.6|15212.4|15216.1|15214.9|15207.1|15205.9|238
1619696400000|2021-04-29 11:40:00|15213.1|15211.9|15204.6|15203.4|15213.6|15212.4|15203.1|15201.9|265
1619696700000|2021-04-29 11:45:00|15204.1|15202.9|15214.1|15212.9|15216.6|15215.4|15201.6|15200.4|428
1619697000000|2021-04-29 11:50:00|15213.6|15212.4|15215.1|15213.9|15215.1|15213.9|15210.1|15208.9|196
1619697300000|2021-04-29 11:55:00|15215.6|15214.4|15221.1|15219.9|15222.1|15220.9|15215.1|15213.9|228
1619697600000|2021-04-29 12:00:00|15220.6|15219.4|15221.1|15219.9|15223.1|15221.9|15217.1|15215.9|210
1619697900000|2021-04-29 12:05:00|15221.6|15220.4|15218.1|15216.9|15223.1|15221.9|15218.1|15216.9|247
1619698200000|2021-04-29 12:10:00|15217.1|15215.9|15221.1|15219.9|15223.6|15222.4|15215.1|15213.9|215
1619698500000|2021-04-29 12:15:00|15221.6|15220.4|15225.1|15223.9|15225.1|15223.9|15220.1|15218.9|215
1619698800000|2021-04-29 12:20:00|15225.6|15224.4|15233.1|15231.9|15233.1|15231.9|15223.6|15222.4|212
1619699100000|2021-04-29 12:25:00|15233.6|15232.4|15235.1|15233.9|15236.1|15234.9|15231.1|15229.9|177
1619699400000|2021-04-29 12:30:00|15235.6|15234.4|15231.1|15229.9|15236.6|15235.4|15227.1|15225.9|282
1619699700000|2021-04-29 12:35:00|15231.6|15230.4|15235.1|15233.9|15237.6|15236.4|15222.1|15220.9|275
1619700000000|2021-04-29 12:40:00|15235.6|15234.4|15231.6|15230.4|15237.1|15235.9|15220.1|15218.9|338
1619700300000|2021-04-29 12:45:00|15231.1|15229.9|15226.1|15224.9|15231.1|15229.9|15224.6|15223.4|162
1619700600000|2021-04-29 12:50:00|15225.6|15224.4|15224.1|15222.9|15228.6|15227.4|15220.6|15219.4|287
1619700900000|2021-04-29 12:55:00|15223.1|15221.9|15227.1|15225.9|15229.1|15227.9|15219.1|15217.9|158
1619701200000|2021-04-29 13:00:00|15226.6|15225.4|15228.5|15227.3|15235|15233.8|15224.6|15223.4|248
1619701500000|2021-04-29 13:05:00|15229|15227.8|15232.5|15231.3|15233.5|15232.3|15224|15222.8|227
1619701800000|2021-04-29 13:10:00|15233|15231.8|15223|15221.8|15233|15231.8|15222|15220.8|143
1619702100000|2021-04-29 13:15:00|15222.5|15221.3|15228|15226.8|15229.5|15228.3|15222.5|15221.3|171
1619702400000|2021-04-29 13:20:00|15227.5|15226.3|15236.5|15235.3|15240.5|15239.3|15226.5|15225.3|254
1619702700000|2021-04-29 13:25:00|15236|15234.8|15236.5|15235.3|15238.5|15237.3|15229|15227.8|238
1619703000000|2021-04-29 13:30:00|15235.5|15234.3|15214.5|15213.3|15240.5|15239.3|15213.5|15212.3|739
1619703300000|2021-04-29 13:35:00|15215|15213.8|15211.2|15210|15217.2|15216|15208.2|15207|409
1619703600000|2021-04-29 13:40:00|15210.7|15209.5|15205.7|15204.5|15216.2|15215|15204.2|15203|405
1619703900000|2021-04-29 13:45:00|15205.2|15204|15203.2|15202|15214.7|15213.5|15196.7|15195.5|570
1619704200000|2021-04-29 13:50:00|15202.7|15201.5|15180.2|15179|15204.2|15203|15174.2|15173|1057
1619704500000|2021-04-29 13:55:00|15180.7|15179.5|15167.7|15166.5|15181.2|15180|15164.2|15163|983
1619704800000|2021-04-29 14:00:00|15167.2|15166|15160.2|15159|15167.7|15166.5|15146.2|15145|1021
1619705100000|2021-04-29 14:05:00|15159.7|15158.5|15175.7|15174.5|15189.2|15188|15151.2|15150|953
1619705400000|2021-04-29 14:10:00|15176.2|15175|15143.2|15142|15177.2|15176|15137.7|15136.5|927
1619705700000|2021-04-29 14:15:00|15143.7|15142.5|15135.2|15134|15143.7|15142.5|15126.7|15125.5|1094
1619706000000|2021-04-29 14:20:00|15134.7|15133.5|15144.2|15143|15146.7|15145.5|15125.2|15124|697
1619706300000|2021-04-29 14:25:00|15144.7|15143.5|15139.7|15138.5|15145.7|15144.5|15131.2|15130|460
1619706600000|2021-04-29 14:30:00|15141.7|15140.5|15132.7|15131.5|15141.7|15140.5|15114.2|15113|899
1619706900000|2021-04-29 14:35:00|15131.7|15130.5|15108.7|15107.5|15133.7|15132.5|15104.7|15103.5|969
1619707200000|2021-04-29 14:40:00|15109.2|15108|15113.2|15112|15117.7|15116.5|15104.7|15103.5|694
1619707500000|2021-04-29 14:45:00|15112.7|15111.5|15089.2|15088|15113.2|15112|15087.2|15086|1115
1619707800000|2021-04-29 14:50:00|15089.7|15088.5|15103.7|15102.5|15113.2|15112|15084.7|15083.5|885
1619708100000|2021-04-29 14:55:00|15103.2|15102|15117.2|15116|15121.2|15120|15096.2|15095|798
1619708400000|2021-04-29 15:00:00|15116.7|15115.5|15139.2|15138|15139.2|15138|15105.2|15104|817
1619708700000|2021-04-29 15:05:00|15139.7|15138.5|15149.7|15148.5|15155.7|15154.5|15138.2|15137|656
1619709000000|2021-04-29 15:10:00|15149.2|15148|15161.7|15160.5|15162.7|15161.5|15145.7|15144.5|485
1619709300000|2021-04-29 15:15:00|15161.2|15160|15143.7|15142.5|15161.2|15160|15138.7|15137.5|603
1619709600000|2021-04-29 15:20:00|15145.7|15144.5|15150.2|15149|15154.7|15153.5|15143.7|15142.5|512
1619709900000|2021-04-29 15:25:00|15150.7|15149.5|15151.2|15150|15162.7|15161.5|15147.7|15146.5|1087
1619710200000|2021-04-29 15:30:00|15151.7|15150.5|15155.1|15153.1|15159.1|15157.1|15140.1|15138.1|1341
1619710500000|2021-04-29 15:35:00|15156.1|15154.1|15149.6|15147.6|15157.1|15155.1|15145.1|15143.1|550
1619710800000|2021-04-29 15:40:00|15150.1|15148.1|15152.6|15150.6|15154.1|15152.1|15144.1|15142.1|245
1619711100000|2021-04-29 15:45:00|15153.1|15151.1|15156.1|15154.1|15160.1|15158.1|15149.1|15147.1|212
1619711400000|2021-04-29 15:50:00|15155.6|15153.6|15151.6|15149.6|15160.6|15158.6|15148.1|15146.1|245
1619711700000|2021-04-29 15:55:00|15151.1|15149.1|15140.1|15138.1|15154.6|15152.6|15138.6|15136.6|472
1619712000000|2021-04-29 16:00:00|15140.6|15138.6|15130.6|15128.6|15140.6|15138.6|15128.1|15126.1|270
1619712300000|2021-04-29 16:05:00|15130.1|15128.1|15107.6|15105.6|15131.1|15129.1|15107.1|15105.1|409
1619712600000|2021-04-29 16:10:00|15108.1|15106.1|15126.1|15124.1|15126.1|15124.1|15106.1|15104.1|225
1619712900000|2021-04-29 16:15:00|15125.1|15123.1|15124.1|15122.1|15126.1|15124.1|15113.6|15111.6|236
1619713200000|2021-04-29 16:20:00|15123.6|15121.6|15112.1|15110.1|15125.1|15123.1|15111.1|15109.1|168
1619713500000|2021-04-29 16:25:00|15111.6|15109.6|15116.1|15114.1|15118.1|15116.1|15102.6|15100.6|221
1619713800000|2021-04-29 16:30:00|15115.6|15113.6|15120.1|15118.1|15122.6|15120.6|15108.1|15106.1|163
1619714100000|2021-04-29 16:35:00|15120.6|15118.6|15127.1|15125.1|15129.1|15127.1|15119.1|15117.1|218
1619714400000|2021-04-29 16:40:00|15126.1|15124.1|15137.1|15135.1|15137.1|15135.1|15125.1|15123.1|232
1619714700000|2021-04-29 16:45:00|15136.6|15134.6|15141.1|15139.1|15143.1|15141.1|15133.1|15131.1|177
1619715000000|2021-04-29 16:50:00|15140.6|15138.6|15149.6|15147.6|15152.6|15150.6|15140.6|15138.6|149
1619715300000|2021-04-29 16:55:00|15150.1|15148.1|15149.1|15147.1|15151.1|15149.1|15142.1|15140.1|194
1619715600000|2021-04-29 17:00:00|15149.6|15147.6|15139.6|15137.6|15150.6|15148.6|15139.6|15137.6|119
1619715900000|2021-04-29 17:05:00|15139.1|15137.1|15145.1|15143.1|15150.1|15148.1|15139.1|15137.1|87
1619716200000|2021-04-29 17:10:00|15145.6|15143.6|15148.1|15146.1|15153.1|15151.1|15145.6|15143.6|89
1619716500000|2021-04-29 17:15:00|15147.6|15145.6|15152.1|15150.1|15155.1|15153.1|15147.1|15145.1|92
1619716800000|2021-04-29 17:20:00|15152.6|15150.6|15154.6|15152.6|15155.6|15153.6|15148.1|15146.1|61
1619717100000|2021-04-29 17:25:00|15155.1|15153.1|15158.6|15156.6|15160.6|15158.6|15150.1|15148.1|149
1619717400000|2021-04-29 17:30:00|15159.1|15157.1|15156.6|15154.6|15159.6|15157.6|15154.6|15152.6|48
1619717700000|2021-04-29 17:35:00|15157.1|15155.1|15152.6|15150.6|15159.6|15157.6|15151.6|15149.6|103
1619718000000|2021-04-29 17:40:00|15153.1|15151.1|15160.1|15158.1|15161.6|15159.6|15151.1|15149.1|116
1619718300000|2021-04-29 17:45:00|15159.6|15157.6|15157.6|15155.6|15162.1|15160.1|15156.1|15154.1|68
1619718600000|2021-04-29 17:50:00|15158.1|15156.1|15160.1|15158.1|15161.1|15159.1|15157.6|15155.6|55
1619718900000|2021-04-29 17:55:00|15160.6|15158.6|15156.1|15154.1|15161.1|15159.1|15154.1|15152.1|93
1619719200000|2021-04-29 18:00:00|15156.6|15154.6|15158.6|15156.6|15160.1|15158.1|15156.1|15154.1|44
1619719500000|2021-04-29 18:05:00|15159.1|15157.1|15162.1|15160.1|15163.1|15161.1|15158.1|15156.1|53
1619719800000|2021-04-29 18:10:00|15161.6|15159.6|15166.1|15164.1|15166.1|15164.1|15161.1|15159.1|107
1619720100000|2021-04-29 18:15:00|15166.6|15164.6|15178.6|15176.6|15179.1|15177.1|15166.6|15164.6|143
1619720400000|2021-04-29 18:20:00|15179.1|15177.1|15179.1|15177.1|15183.6|15181.6|15177.6|15175.6|150
1619720700000|2021-04-29 18:25:00|15179.6|15177.6|15181.1|15179.1|15183.1|15181.1|15174.6|15172.6|187
1619721000000|2021-04-29 18:30:00|15181.6|15179.6|15189.1|15187.1|15191.1|15189.1|15181.1|15179.1|200
1619721300000|2021-04-29 18:35:00|15189.6|15187.6|15188.1|15186.1|15194.1|15192.1|15186.6|15184.6|89
1619721600000|2021-04-29 18:40:00|15187.6|15185.6|15196.1|15194.1|15197.6|15195.6|15186.1|15184.1|99
1619721900000|2021-04-29 18:45:00|15196.6|15194.6|15196.6|15194.6|15205.1|15203.1|15194.1|15192.1|198
1619722200000|2021-04-29 18:50:00|15197.1|15195.1|15194.1|15192.1|15197.1|15195.1|15190.1|15188.1|62
1619722500000|2021-04-29 18:55:00|15193.6|15191.6|15195.1|15193.1|15196.6|15194.6|15191.6|15189.6|44
1619722800000|2021-04-29 19:00:00|15195.6|15193.6|15196.1|15194.1|15203.6|15201.6|15195.6|15193.6|184
1619723100000|2021-04-29 19:05:00|15196.6|15194.6|15198.6|15196.6|15203.1|15201.1|15195.1|15193.1|82
1619723400000|2021-04-29 19:10:00|15199.1|15197.1|15199.1|15197.1|15201.6|15199.6|15197.6|15195.6|19
1619723700000|2021-04-29 19:15:00|15199.6|15197.6|15190.1|15188.1|15199.6|15197.6|15188.6|15186.6|67
1619724000000|2021-04-29 19:20:00|15190.6|15188.6|15186.1|15184.1|15194.1|15192.1|15184.1|15182.1|142
1619724300000|2021-04-29 19:25:00|15185.6|15183.6|15185.1|15183.1|15190.1|15188.1|15183.6|15181.6|74
1619724600000|2021-04-29 19:30:00|15185.6|15183.6|15192.1|15190.1|15193.1|15191.1|15184.1|15182.1|178
1619724900000|2021-04-29 19:35:00|15191.6|15189.6|15191.1|15189.1|15192.1|15190.1|15188.1|15186.1|67
1619725200000|2021-04-29 19:40:00|15190.6|15188.6|15192.1|15190.1|15193.6|15191.6|15188.1|15186.1|95
1619725500000|2021-04-29 19:45:00|15192.6|15190.6|15194.1|15192.1|15200.1|15198.1|15192.1|15190.1|135
1619725800000|2021-04-29 19:50:00|15194.6|15192.6|15196.6|15194.6|15197.6|15195.6|15190.1|15188.1|164
1619726100000|2021-04-29 19:55:00|15196.1|15194.1|15193.6|15191.6|15198.6|15196.6|15190.6|15188.6|182
1619726400000|2021-04-29 20:00:00|15195.8|15190.8|15192.2|15187.2|15201.5|15196.5|15190.1|15185.1|9
1619726700000|2021-04-29 20:05:00|15192.9|15187.9|15190.6|15185.6|15193.8|15188.8|15187.9|15182.9|0
1619727000000|2021-04-29 20:10:00|15191.3|15186.3|15181.7|15176.7|15191.3|15186.3|15181.4|15176.4|0
1619727300000|2021-04-29 20:15:00|15181.6|15176.6|15186.1|15181.1|15186.1|15181.1|15179.7|15174.7|0
1619727600000|2021-04-29 20:20:00|15185.5|15180.5|15185.5|15180.5|15186.4|15181.4|15185.3|15180.3|0
1619727900000|2021-04-29 20:25:00|15185.4|15180.4|15185.2|15180.2|15185.5|15180.5|15185|15180|0
1619728200000|2021-04-29 20:30:00|15184.6|15179.6|15188.6|15183.6|15189.4|15184.4|15183.8|15178.8|0
1619728500000|2021-04-29 20:35:00|15189.3|15184.3|15184.8|15179.8|15190.1|15185.1|15184.8|15179.8|0
1619728800000|2021-04-29 20:40:00|15185.5|15180.5|15184.2|15179.2|15185.7|15180.7|15184.1|15179.1|0
1619729100000|2021-04-29 20:45:00|15185|15180|15187.1|15182.1|15190|15185|15184.2|15179.2|0
1619729400000|2021-04-29 20:50:00|15186.4|15181.4|15186.6|15181.6|15188.6|15183.6|15185|15180|0
1619729700000|2021-04-29 20:55:00|15185.8|15180.8|15185.6|15180.6|15187.6|15182.6|15185|15180|0
1619730000000|2021-04-29 21:00:00|15186.2|15181.2|15184.6|15179.6|15186.7|15181.7|15184.6|15179.6|0
1619730300000|2021-04-29 21:05:00|15184.7|15179.7|15185.5|15180.5|15185.7|15180.7|15184.7|15179.7|0
1619730600000|2021-04-29 21:10:00|15185.4|15180.4|15184.7|15179.7|15185.9|15180.9|15184.4|15179.4|0
1619730900000|2021-04-29 21:15:00|15184.4|15179.4|15185.6|15180.6|15186.1|15181.1|15184.4|15179.4|0
1619731200000|2021-04-29 21:20:00|15184.7|15179.7|15185.2|15180.2|15185.9|15180.9|15184.7|15179.7|0
1619731500000|2021-04-29 21:25:00|15185|15180|15186|15181|15186|15181|15184.7|15179.7|0
1619731800000|2021-04-29 21:30:00|15186.4|15181.4|15187.6|15182.6|15187.6|15182.6|15186|15181|0
1619732100000|2021-04-29 21:35:00|15187.8|15182.8|15184.9|15179.9|15187.8|15182.8|15184.9|15179.9|0
1619732400000|2021-04-29 21:40:00|15185|15180|15184|15179|15185|15180|15183.9|15178.9|0
1619732700000|2021-04-29 21:45:00|15183.9|15178.9|15183.6|15178.6|15184.1|15179.1|15183.6|15178.6|0
1619733000000|2021-04-29 21:50:00|15183.8|15178.8|15183.9|15178.9|15184.1|15179.1|15183.5|15178.5|0
1619733300000|2021-04-29 21:55:00|15184.4|15179.4|15184.2|15179.2|15184.5|15179.5|15183.3|15178.3|0
1619733600000|2021-04-29 22:00:00|15185.9|15180.9|15185.9|15180.9|15188.3|15183.3|15182.9|15177.9|0
1619733900000|2021-04-29 22:05:00|15186.8|15181.8|15177.5|15172.5|15186.8|15181.8|15176.7|15171.7|0
1619734200000|2021-04-29 22:10:00|15178.3|15173.3|15176.3|15171.3|15180.8|15175.8|15175.4|15170.4|0
1619734500000|2021-04-29 22:15:00|15177.1|15172.1|15178.7|15173.7|15179.5|15174.5|15177|15172|0
1619734800000|2021-04-29 22:20:00|15179.5|15174.5|15181.1|15176.1|15182.8|15177.8|15178.7|15173.7|0
1619735100000|2021-04-29 22:25:00|15182|15177|15180.3|15175.3|15182.8|15177.8|15180.3|15175.3|0
1619735400000|2021-04-29 22:30:00|15180.4|15175.4|15180.3|15175.3|15180.4|15175.4|15180.3|15175.3|0
1619735700000|2021-04-29 22:35:00|15178.7|15173.7|15176.2|15171.2|15178.7|15173.7|15176.2|15171.2|0
1619736000000|2021-04-29 22:40:00|15177|15172|15176.9|15171.9|15177.8|15172.8|15175.3|15170.3|0
1619736300000|2021-04-29 22:45:00|15176.1|15171.1|15177.7|15172.7|15179.3|15174.3|15176.1|15171.1|0
1619736600000|2021-04-29 22:50:00|15178.5|15173.5|15181.9|15176.9|15181.9|15176.9|15177.8|15172.8|0
1619736900000|2021-04-29 22:55:00|15181.1|15176.1|15181.9|15176.9|15182.7|15177.7|15181.1|15176.1|0
1619737200000|2021-04-29 23:00:00|15182.7|15177.7|15181.1|15176.1|15182.7|15177.7|15181.1|15176.1|0
1619737500000|2021-04-29 23:05:00|15180.7|15175.7|15180.3|15175.3|15181.1|15176.1|15179.7|15174.7|0
1619737800000|2021-04-29 23:10:00|15180.6|15175.6|15181|15176|15181.8|15176.8|15179.4|15174.4|0
1619738100000|2021-04-29 23:15:00|15181.8|15176.8|15181|15176|15181.8|15176.8|15180.2|15175.2|0
1619738400000|2021-04-29 23:20:00|15181.8|15176.8|15182.7|15177.7|15182.7|15177.7|15181|15176|0
1619738700000|2021-04-29 23:25:00|15183.5|15178.5|15183.6|15178.6|15186.8|15181.8|15183.1|15178.1|0
1619739000000|2021-04-29 23:30:00|15184|15179|15180.3|15175.3|15184.4|15179.4|15179.5|15174.5|0
1619739300000|2021-04-29 23:35:00|15179.4|15174.4|15172.5|15167.5|15179.4|15174.4|15171.7|15166.7|0
1619739600000|2021-04-29 23:40:00|15171.7|15166.7|15167|15162|15171.7|15166.7|15165.3|15160.3|0
1619739900000|2021-04-29 23:45:00|15166.2|15161.2|15174.4|15169.4|15176.9|15171.9|15166.2|15161.2|0
1619740200000|2021-04-29 23:50:00|15173.6|15168.6|15172.1|15167.1|15174.6|15169.6|15169.6|15164.6|0
1619740500000|2021-04-29 23:55:00|15172.9|15167.9|15174.7|15169.7|15176.2|15171.2|15172.9|15167.9|0
1619740800000|2021-04-30 00:00:00|15175.5|15170.5|15172|15167|15180.6|15175.6|15171.6|15166.6|0
1619741100000|2021-04-30 00:05:00|15171.6|15166.6|15169.1|15164.1|15172.4|15167.4|15165.8|15160.8|0
1619741400000|2021-04-30 00:10:00|15169.9|15164.9|15169.1|15164.1|15169.9|15164.9|15163.4|15158.4|0
1619741700000|2021-04-30 00:15:00|15168.3|15163.3|15172.1|15168.1|15179.6|15175.6|15162.6|15158.6|79
1619742000000|2021-04-30 00:20:00|15172.6|15168.6|15177.1|15173.1|15177.6|15173.6|15171.6|15167.6|24
1619742300000|2021-04-30 00:25:00|15176.6|15172.6|15183.1|15179.1|15184.1|15180.1|15170.1|15166.1|22
1619742600000|2021-04-30 00:30:00|15183.6|15179.6|15180.1|15176.1|15184.1|15180.1|15177.6|15173.6|7
1619742900000|2021-04-30 00:35:00|15179.6|15175.6|15181.1|15177.1|15181.1|15177.1|15176.6|15172.6|3
1619743200000|2021-04-30 00:40:00|15180.6|15176.6|15183.1|15179.1|15184.1|15180.1|15179.6|15175.6|11
1619743500000|2021-04-30 00:45:00|15183.6|15179.6|15186.6|15182.6|15186.6|15182.6|15182.1|15178.1|8
1619743800000|2021-04-30 00:50:00|15186.1|15182.1|15184.6|15180.6|15186.6|15182.6|15184.6|15180.6|3
1619744100000|2021-04-30 00:55:00|15185.1|15181.1|15178.1|15174.1|15185.1|15181.1|15178.1|15174.1|10
1619744400000|2021-04-30 01:00:00|15177.6|15173.6|15174.1|15170.1|15179.6|15175.6|15172.6|15168.6|23
1619744700000|2021-04-30 01:05:00|15174.6|15170.6|15177.6|15173.6|15180.6|15176.6|15174.6|15170.6|5
1619745000000|2021-04-30 01:10:00|15178.1|15174.1|15175.1|15171.1|15178.6|15174.6|15174.6|15170.6|4
1619745300000|2021-04-30 01:15:00|15174.6|15170.6|15170.6|15166.6|15174.6|15170.6|15167.1|15163.1|22
1619745600000|2021-04-30 01:20:00|15170.1|15166.1|15171.6|15167.6|15173.1|15169.1|15169.1|15165.1|13
1619745900000|2021-04-30 01:25:00|15171.1|15167.1|15170.6|15166.6|15171.6|15167.6|15168.6|15164.6|25
1619746200000|2021-04-30 01:30:00|15171.1|15167.1|15165.1|15161.1|15175.1|15171.1|15164.1|15160.1|55
1619746500000|2021-04-30 01:35:00|15164.6|15160.6|15163.6|15159.6|15166.1|15162.1|15160.6|15156.6|63
1619746800000|2021-04-30 01:40:00|15163.1|15159.1|15154.1|15150.1|15163.1|15159.1|15154.1|15150.1|35
1619747100000|2021-04-30 01:45:00|15153.6|15149.6|15160.6|15156.6|15161.1|15157.1|15152.6|15148.6|24
1619747400000|2021-04-30 01:50:00|15160.1|15156.1|15158.6|15154.6|15162.1|15158.1|15154.6|15150.6|22
1619747700000|2021-04-30 01:55:00|15158.1|15154.1|15157.1|15153.1|15159.1|15155.1|15156.1|15152.1|9
1619748000000|2021-04-30 02:00:00|15156.6|15152.6|15151.6|15147.6|15158.1|15154.1|15151.6|15147.6|27
1619748300000|2021-04-30 02:05:00|15151.1|15147.1|15151.6|15147.6|15153.6|15149.6|15151.1|15147.1|10
1619748600000|2021-04-30 02:10:00|15151.1|15147.1|15149.1|15145.1|15151.1|15147.1|15146.6|15142.6|16
1619748900000|2021-04-30 02:15:00|15148.6|15144.6|15144.1|15140.1|15149.6|15145.6|15142.6|15138.6|12
1619749200000|2021-04-30 02:20:00|15143.6|15139.6|15141.6|15137.6|15144.6|15140.6|15141.1|15137.1|5
1619749500000|2021-04-30 02:25:00|15141.1|15137.1|15143.1|15139.1|15145.1|15141.1|15140.6|15136.6|9
1619749800000|2021-04-30 02:30:00|15142.6|15138.6|15146.6|15142.6|15148.6|15144.6|15142.1|15138.1|10
1619750100000|2021-04-30 02:35:00|15146.1|15142.1|15149.1|15145.1|15150.1|15146.1|15146.1|15142.1|7
1619750400000|2021-04-30 02:40:00|15149.6|15145.6|15146.6|15142.6|15151.1|15147.1|15146.6|15142.6|16
1619750700000|2021-04-30 02:45:00|15147.6|15143.6|15146.6|15142.6|15147.6|15143.6|15144.6|15140.6|9
1619751000000|2021-04-30 02:50:00|15146.1|15142.1|15142.1|15138.1|15146.6|15142.6|15142.1|15138.1|9
1619751300000|2021-04-30 02:55:00|15142.6|15138.6|15143.1|15139.1|15143.6|15139.6|15141.6|15137.6|2
1619751600000|2021-04-30 03:00:00|15142.6|15138.6|15142.1|15138.1|15143.1|15139.1|15140.6|15136.6|8
1619751900000|2021-04-30 03:05:00|15142.6|15138.6|15142.1|15138.1|15142.6|15138.6|15141.6|15137.6|3
1619752200000|2021-04-30 03:10:00|15142.6|15138.6|15141.6|15137.6|15142.6|15138.6|15140.1|15136.1|4
1619752500000|2021-04-30 03:15:00|15141.1|15137.1|15140.1|15136.1|15141.1|15137.1|15139.6|15135.6|4
1619752800000|2021-04-30 03:20:00|15139.1|15135.1|15136.1|15132.1|15139.1|15135.1|15134.6|15130.6|9
1619753100000|2021-04-30 03:25:00|15136.6|15132.6|15140.1|15136.1|15140.6|15136.6|15136.1|15132.1|3
1619753400000|2021-04-30 03:30:00|15139.6|15135.6|15139.6|15135.6|15140.6|15136.6|15137.1|15133.1|7
1619753700000|2021-04-30 03:35:00|15139.1|15135.1|15140.6|15136.6|15141.1|15137.1|15139.1|15135.1|5
1619754000000|2021-04-30 03:40:00|15141.1|15137.1|15141.1|15137.1|15144.1|15140.1|15140.6|15136.6|6
1619754300000|2021-04-30 03:45:00|15141.6|15137.6|15144.6|15140.6|15145.6|15141.6|15141.6|15137.6|9
1619754600000|2021-04-30 03:50:00|15144.1|15140.1|15147.1|15143.1|15147.6|15143.6|15143.1|15139.1|12
1619754900000|2021-04-30 03:55:00|15147.6|15143.6|15147.6|15143.6|15148.1|15144.1|15147.1|15143.1|0
1619755200000|2021-04-30 04:00:00|15148.1|15144.1|15152.6|15148.6|15153.6|15149.6|15148.1|15144.1|12
1619755500000|2021-04-30 04:05:00|15152.1|15148.1|15152.1|15148.1|15152.1|15148.1|15149.6|15145.6|6
1619755800000|2021-04-30 04:10:00|15151.6|15147.6|15146.6|15142.6|15151.6|15147.6|15145.6|15141.6|10
1619756100000|2021-04-30 04:15:00|15145.6|15141.6|15143.6|15139.6|15146.6|15142.6|15143.1|15139.1|11
1619756400000|2021-04-30 04:20:00|15142.6|15138.6|15139.1|15135.1|15144.1|15140.1|15139.1|15135.1|13
1619756700000|2021-04-30 04:25:00|15139.6|15135.6|15139.6|15135.6|15140.6|15136.6|15138.6|15134.6|4
1619757000000|2021-04-30 04:30:00|15139.1|15135.1|15144.1|15140.1|15144.1|15140.1|15138.6|15134.6|7
1619757300000|2021-04-30 04:35:00|15143.6|15139.6|15145.1|15141.1|15146.1|15142.1|15143.6|15139.6|15
1619757600000|2021-04-30 04:40:00|15145.6|15141.6|15145.6|15141.6|15146.1|15142.1|15144.6|15140.6|5
1619757900000|2021-04-30 04:45:00|15145.1|15141.1|15144.1|15140.1|15145.6|15141.6|15144.1|15140.1|0
1619758200000|2021-04-30 04:50:00|15144.6|15140.6|15142.6|15138.6|15144.6|15140.6|15142.1|15138.1|1
1619758500000|2021-04-30 04:55:00|15142.1|15138.1|15144.1|15140.1|15144.1|15140.1|15141.6|15137.6|10
1619758800000|2021-04-30 05:00:00|15145.1|15141.1|15146.6|15142.6|15150.1|15146.1|15144.1|15140.1|28
1619759100000|2021-04-30 05:05:00|15147.1|15143.1|15145.6|15141.6|15148.1|15144.1|15145.1|15141.1|12
1619759400000|2021-04-30 05:10:00|15146.1|15142.1|15140.1|15136.1|15146.1|15142.1|15139.6|15135.6|28
1619759700000|2021-04-30 05:15:00|15139.6|15135.6|15138.6|15134.6|15142.1|15138.1|15136.1|15132.1|34
1619760000000|2021-04-30 05:20:00|15138.1|15134.1|15136.1|15132.1|15139.1|15135.1|15136.1|15132.1|11
1619760300000|2021-04-30 05:25:00|15136.6|15132.6|15128.6|15124.6|15137.6|15133.6|15126.6|15122.6|54
1619760600000|2021-04-30 05:30:00|15129.1|15125.1|15127.6|15123.6|15129.6|15125.6|15124.1|15120.1|50
1619760900000|2021-04-30 05:35:00|15128.1|15124.1|15128.6|15124.6|15130.6|15126.6|15125.6|15121.6|20
1619761200000|2021-04-30 05:40:00|15129.1|15125.1|15127.6|15123.6|15131.6|15127.6|15125.6|15121.6|47
1619761500000|2021-04-30 05:45:00|15127.1|15123.1|15127.6|15123.6|15129.1|15125.1|15125.6|15121.6|13
1619761800000|2021-04-30 05:50:00|15126.6|15122.6|15129.6|15125.6|15132.1|15128.1|15126.1|15122.1|32
1619762100000|2021-04-30 05:55:00|15129.1|15125.1|15137.6|15133.6|15138.1|15134.1|15128.1|15124.1|65
1619762400000|2021-04-30 06:00:00|15136.6|15134.6|15163.1|15161.1|15163.1|15161.1|15129.6|15127.6|382
1619762700000|2021-04-30 06:05:00|15162.1|15160.1|15162.6|15160.6|15166.6|15164.6|15160.1|15158.1|208
1619763000000|2021-04-30 06:10:00|15162.1|15160.1|15168.1|15166.1|15168.1|15166.1|15160.6|15158.6|166
1619763300000|2021-04-30 06:15:00|15168.6|15166.6|15178.1|15176.1|15180.6|15178.6|15168.6|15166.6|217
1619763600000|2021-04-30 06:20:00|15177.6|15175.6|15180.6|15178.6|15184.6|15182.6|15176.1|15174.1|169
1619763900000|2021-04-30 06:25:00|15179.6|15177.6|15179.6|15177.6|15181.1|15179.1|15177.1|15175.1|123
1619764200000|2021-04-30 06:30:00|15180.1|15178.1|15182.6|15180.6|15185.6|15183.6|15174.1|15172.1|231
1619764500000|2021-04-30 06:35:00|15183.1|15181.1|15178.6|15176.6|15186.6|15184.6|15177.1|15175.1|141
1619764800000|2021-04-30 06:40:00|15179.1|15177.1|15176.1|15174.1|15182.1|15180.1|15176.1|15174.1|106
1619765100000|2021-04-30 06:45:00|15176.6|15174.6|15186.1|15184.1|15187.1|15185.1|15176.1|15174.1|124
1619765400000|2021-04-30 06:50:00|15185.6|15183.6|15185.1|15183.1|15188.6|15186.6|15182.6|15180.6|119
1619765700000|2021-04-30 06:55:00|15185.6|15183.6|15186.6|15184.6|15188.1|15186.1|15183.6|15181.6|176
1619766000000|2021-04-30 07:00:00|15186.2|15185|15191.2|15190|15212.2|15211|15179.2|15178|2107
1619766300000|2021-04-30 07:05:00|15193.2|15192|15210.2|15209|15218.7|15217.5|15187.7|15186.5|1077
1619766600000|2021-04-30 07:10:00|15211.2|15210|15216.7|15215.5|15223.7|15222.5|15207.2|15206|965
1619766900000|2021-04-30 07:15:00|15218.2|15217|15210.7|15209.5|15224.2|15223|15205.2|15204|820
1619767200000|2021-04-30 07:20:00|15211.2|15210|15224.7|15223.5|15228.7|15227.5|15208.7|15207.5|772
1619767500000|2021-04-30 07:25:00|15226.2|15225|15213.2|15212|15233.7|15232.5|15210.7|15209.5|831
1619767800000|2021-04-30 07:30:00|15213.7|15212.5|15228.7|15227.5|15234.2|15233|15213.7|15212.5|676
1619768100000|2021-04-30 07:35:00|15229.7|15228.5|15226.7|15225.5|15236.2|15235|15225.2|15224|482
1619768400000|2021-04-30 07:40:00|15227.7|15226.5|15228.2|15227|15237.7|15236.5|15225.2|15224|392
1619768700000|2021-04-30 07:45:00|15227.7|15226.5|15235.7|15234.5|15238.7|15237.5|15227.7|15226.5|324
1619769000000|2021-04-30 07:50:00|15236.2|15235|15235.8|15234.6|15238.2|15237|15228.8|15227.6|426
1619769300000|2021-04-30 07:55:00|15236.3|15235.1|15235.8|15234.6|15240.3|15239.1|15230.8|15229.6|512
1619769600000|2021-04-30 08:00:00|15236.3|15235.1|15225.8|15224.6|15238.8|15237.6|15225.8|15224.6|521
1619769900000|2021-04-30 08:05:00|15225.3|15224.1|15225.8|15224.6|15227.8|15226.6|15220.8|15219.6|469
1619770200000|2021-04-30 08:10:00|15224.8|15223.6|15224.3|15223.1|15225.8|15224.6|15217.8|15216.6|371
1619770500000|2021-04-30 08:15:00|15224.8|15223.6|15229.3|15228.1|15230.3|15229.1|15221.8|15220.6|285
1619770800000|2021-04-30 08:20:00|15229.8|15228.6|15234.3|15233.1|15235.8|15234.6|15228.8|15227.6|326
1619771100000|2021-04-30 08:25:00|15234.8|15233.6|15236.8|15235.6|15239.8|15238.6|15228.8|15227.6|287
1619771400000|2021-04-30 08:30:00|15236.3|15235.1|15237.3|15236.1|15240.8|15239.6|15231.8|15230.6|281
1619771700000|2021-04-30 08:35:00|15237.8|15236.6|15226.8|15225.6|15238.8|15237.6|15226.8|15225.6|327
1619772000000|2021-04-30 08:40:00|15226.3|15225.1|15227.8|15226.6|15228.8|15227.6|15223.8|15222.6|282
1619772300000|2021-04-30 08:45:00|15228.3|15227.1|15225.3|15224.1|15235.3|15234.1|15223.8|15222.6|259
1619772600000|2021-04-30 08:50:00|15224.8|15223.6|15222.8|15221.6|15230.8|15229.6|15221.8|15220.6|301
1619772900000|2021-04-30 08:55:00|15222.3|15221.1|15218.8|15217.6|15225.8|15224.6|15214.3|15213.1|303
1619773200000|2021-04-30 09:00:00|15219.3|15218.1|15229.8|15228.6|15229.8|15228.6|15216.8|15215.6|269
1619773500000|2021-04-30 09:05:00|15229.3|15228.1|15237.3|15236.1|15239.8|15238.6|15224.8|15223.6|319
1619773800000|2021-04-30 09:10:00|15237.8|15236.6|15230.8|15229.6|15239.3|15238.1|15229.3|15228.1|213
1619774100000|2021-04-30 09:15:00|15231.3|15230.1|15225.3|15224.1|15234.3|15233.1|15224.8|15223.6|184
1619774400000|2021-04-30 09:20:00|15225.8|15224.6|15229.3|15228.1|15235.8|15234.6|15224.8|15223.6|243
1619774700000|2021-04-30 09:25:00|15228.8|15227.6|15221.3|15220.1|15233.3|15232.1|15221.3|15220.1|241
1619775000000|2021-04-30 09:30:00|15221.8|15220.6|15229.3|15228.1|15231.3|15230.1|15220.8|15219.6|191
1619775300000|2021-04-30 09:35:00|15228.8|15227.6|15217.3|15216.1|15232.8|15231.6|15216.3|15215.1|292
1619775600000|2021-04-30 09:40:00|15217.8|15216.6|15221.8|15220.6|15223.3|15222.1|15203.8|15202.6|630
1619775900000|2021-04-30 09:45:00|15222.3|15221.1|15228.8|15227.6|15229.8|15228.6|15218.3|15217.1|275
1619776200000|2021-04-30 09:50:00|15228.3|15227.1|15215.3|15214.1|15229.8|15228.6|15208.8|15207.6|839
1619776500000|2021-04-30 09:55:00|15214.8|15213.6|15211.3|15210.1|15217.8|15216.6|15207.8|15206.6|354
1619776800000|2021-04-30 10:00:00|15210.8|15209.6|15203.3|15202.1|15210.8|15209.6|15202.8|15201.6|432
1619777100000|2021-04-30 10:05:00|15203.8|15202.6|15207.3|15206.1|15209.8|15208.6|15199.3|15198.1|505
1619777400000|2021-04-30 10:10:00|15207.8|15206.6|15205.3|15204.1|15210.8|15209.6|15202.8|15201.6|312
1619777700000|2021-04-30 10:15:00|15205.8|15204.6|15196.8|15195.6|15205.8|15204.6|15194.8|15193.6|274
1619778000000|2021-04-30 10:20:00|15197.3|15196.1|15195.3|15194.1|15200.8|15199.6|15192.8|15191.6|327
1619778300000|2021-04-30 10:25:00|15194.8|15193.6|15196.8|15195.6|15197.3|15196.1|15191.8|15190.6|192
1619778600000|2021-04-30 10:30:00|15196.3|15195.1|15199.3|15198.1|15200.8|15199.6|15195.8|15194.6|235
1619778900000|2021-04-30 10:35:00|15198.8|15197.6|15186.8|15185.6|15200.8|15199.6|15180.8|15179.6|409
1619779200000|2021-04-30 10:40:00|15187.3|15186.1|15176.8|15175.6|15189.3|15188.1|15175.8|15174.6|302
1619779500000|2021-04-30 10:45:00|15176.3|15175.1|15165.8|15164.6|15177.8|15176.6|15162.3|15161.1|552
1619779800000|2021-04-30 10:50:00|15165.3|15164.1|15154.8|15153.6|15165.3|15164.1|15146.8|15145.6|705
1619780100000|2021-04-30 10:55:00|15154.3|15153.1|15164.8|15163.6|15169.3|15168.1|15150.8|15149.6|602
1619780400000|2021-04-30 11:00:00|15164.3|15163.1|15167.3|15166.1|15169.3|15168.1|15159.8|15158.6|688
1619780700000|2021-04-30 11:05:00|15166.8|15165.6|15164.8|15163.6|15168.8|15167.6|15160.8|15159.6|198
1619781000000|2021-04-30 11:10:00|15163.8|15162.6|15167.3|15166.1|15168.8|15167.6|15160.8|15159.6|206
1619781300000|2021-04-30 11:15:00|15167.8|15166.6|15164.3|15163.1|15169.8|15168.6|15160.3|15159.1|343
1619781600000|2021-04-30 11:20:00|15163.8|15162.6|15158.3|15157.1|15165.8|15164.6|15157.8|15156.6|199
1619781900000|2021-04-30 11:25:00|15158.8|15157.6|15164.3|15163.1|15166.3|15165.1|15156.8|15155.6|209
1619782200000|2021-04-30 11:30:00|15163.8|15162.6|15181.8|15180.6|15181.8|15180.6|15163.8|15162.6|361
1619782500000|2021-04-30 11:35:00|15182.3|15181.1|15184.3|15183.1|15189.8|15188.6|15181.8|15180.6|467
1619782800000|2021-04-30 11:40:00|15184.8|15183.6|15188.8|15187.6|15192.3|15191.1|15184.3|15183.1|240
1619783100000|2021-04-30 11:45:00|15189.8|15188.6|15191.3|15190.1|15197.3|15196.1|15189.3|15188.1|310
1619783400000|2021-04-30 11:50:00|15190.8|15189.6|15193.3|15192.1|15194.3|15193.1|15187.8|15186.6|292
1619783700000|2021-04-30 11:55:00|15193.8|15192.6|15197.8|15196.6|15198.8|15197.6|15189.8|15188.6|252
1619784000000|2021-04-30 12:00:00|15198.3|15197.1|15203.3|15202.1|15204.3|15203.1|15196.3|15195.1|369
1619784300000|2021-04-30 12:05:00|15203.8|15202.6|15201.8|15200.6|15210.3|15209.1|15200.8|15199.6|464
1619784600000|2021-04-30 12:10:00|15202.3|15201.1|15196.8|15195.6|15204.8|15203.6|15195.8|15194.6|245
1619784900000|2021-04-30 12:15:00|15197.3|15196.1|15200.3|15199.1|15202.8|15201.6|15195.8|15194.6|214
1619785200000|2021-04-30 12:20:00|15200.8|15199.6|15207.3|15206.1|15208.3|15207.1|15200.3|15199.1|256
1619785500000|2021-04-30 12:25:00|15207.8|15206.6|15215.3|15214.1|15216.3|15215.1|15206.8|15205.6|350
1619785800000|2021-04-30 12:30:00|15216.3|15215.1|15209.8|15208.6|15216.3|15215.1|15203.8|15202.6|565
1619786100000|2021-04-30 12:35:00|15209.3|15208.1|15198.8|15197.6|15211.8|15210.6|15197.8|15196.6|423
1619786400000|2021-04-30 12:40:00|15199.8|15198.6|15198.3|15197.1|15199.8|15198.6|15193.3|15192.1|458
1619786700000|2021-04-30 12:45:00|15198.8|15197.6|15207.8|15206.6|15212.3|15211.1|15197.8|15196.6|368
1619787000000|2021-04-30 12:50:00|15208.8|15207.6|15214.8|15213.6|15215.8|15214.6|15208.8|15207.6|210
1619787300000|2021-04-30 12:55:00|15214.3|15213.1|15212.8|15211.6|15217.8|15216.6|15210.8|15209.6|238
1619787600000|2021-04-30 13:00:00|15213.3|15212.1|15207.3|15206.1|15213.8|15212.6|15204.8|15203.6|361
1619787900000|2021-04-30 13:05:00|15206.8|15205.6|15196.8|15195.6|15207.3|15206.1|15195.8|15194.6|354
1619788200000|2021-04-30 13:10:00|15196.3|15195.1|15203.8|15202.6|15203.8|15202.6|15194.8|15193.6|324
1619788500000|2021-04-30 13:15:00|15202.8|15201.6|15208.8|15207.6|15211.8|15210.6|15202.8|15201.6|347
1619788800000|2021-04-30 13:20:00|15209.3|15208.1|15215.3|15214.1|15215.8|15214.6|15205.8|15204.6|185
1619789100000|2021-04-30 13:25:00|15215.8|15214.6|15210.8|15209.6|15218.3|15217.1|15210.8|15209.6|290
1619789400000|2021-04-30 13:30:00|15211.3|15210.1|15223.8|15222.6|15224.3|15223.1|15207.8|15206.6|833
1619789700000|2021-04-30 13:35:00|15224.3|15223.1|15215.8|15214.6|15224.8|15223.6|15213.3|15212.1|471
1619790000000|2021-04-30 13:40:00|15215.3|15214.1|15222.8|15221.6|15223.8|15222.6|15214.8|15213.6|272
1619790300000|2021-04-30 13:45:00|15223.3|15222.1|15224.8|15223.6|15234.8|15233.6|15222.3|15221.1|679
1619790600000|2021-04-30 13:50:00|15226.3|15225.1|15231.3|15230.1|15237.3|15236.1|15224.8|15223.6|435
1619790900000|2021-04-30 13:55:00|15231.8|15230.6|15237.3|15236.1|15237.3|15236.1|15228.3|15227.1|300
1619791200000|2021-04-30 14:00:00|15236.8|15235.6|15245.3|15244.1|15245.8|15244.6|15235.8|15234.6|638
1619791500000|2021-04-30 14:05:00|15244.8|15243.6|15229.8|15228.6|15246.8|15245.6|15226.8|15225.6|561
1619791800000|2021-04-30 14:10:00|15228.9|15227.7|15216.9|15215.7|15231.9|15230.7|15214.9|15213.7|503
1619792100000|2021-04-30 14:15:00|15217.4|15216.2|15214.4|15213.2|15224.4|15223.2|15212.9|15211.7|454
1619792400000|2021-04-30 14:20:00|15213.9|15212.7|15218.4|15217.2|15221.4|15220.2|15212.9|15211.7|310
1619792700000|2021-04-30 14:25:00|15217.9|15216.7|15225.9|15224.7|15226.4|15225.2|15211.9|15210.7|298
1619793000000|2021-04-30 14:30:00|15226.4|15225.2|15222.4|15221.2|15229.9|15228.7|15221.4|15220.2|361
1619793300000|2021-04-30 14:35:00|15222.9|15221.7|15202.9|15201.7|15222.9|15221.7|15194.9|15193.7|840
1619793600000|2021-04-30 14:40:00|15202.4|15201.2|15187.9|15186.7|15202.9|15201.7|15183.9|15182.7|564
1619793900000|2021-04-30 14:45:00|15187.4|15186.2|15180.9|15179.7|15191.9|15190.7|15179.9|15178.7|401
1619794200000|2021-04-30 14:50:00|15180.4|15179.2|15190.4|15189.2|15191.9|15190.7|15179.9|15178.7|470
1619794500000|2021-04-30 14:55:00|15190.9|15189.7|15190.9|15189.7|15198.9|15197.7|15188.9|15187.7|545
1619794800000|2021-04-30 15:00:00|15189.9|15188.7|15178.4|15177.2|15192.9|15191.7|15177.9|15176.7|689
1619795100000|2021-04-30 15:05:00|15177.9|15176.7|15167.9|15166.7|15182.9|15181.7|15167.9|15166.7|662
1619795400000|2021-04-30 15:10:00|15168.9|15167.7|15165.9|15164.7|15175.4|15174.2|15163.9|15162.7|728
1619795700000|2021-04-30 15:15:00|15165.4|15164.2|15160.9|15159.7|15166.4|15165.2|15158.9|15157.7|592
1619796000000|2021-04-30 15:20:00|15160.4|15159.2|15175.9|15174.7|15187.4|15186.2|15157.9|15156.7|1024
1619796300000|2021-04-30 15:25:00|15174.9|15173.7|15161.9|15160.7|15175.9|15174.7|15153.9|15152.7|2056
1619796600000|2021-04-30 15:30:00|15162.3|15160.3|15140.3|15138.3|15164.8|15162.8|15136.3|15134.3|2645
1619796900000|2021-04-30 15:35:00|15137.3|15135.3|15148.3|15146.3|15150.3|15148.3|15134.8|15132.8|1014
1619797200000|2021-04-30 15:40:00|15147.8|15145.8|15150.3|15148.3|15158.3|15156.3|15146.8|15144.8|408
1619797500000|2021-04-30 15:45:00|15150.8|15148.8|15159.3|15157.3|15160.3|15158.3|15143.8|15141.8|416
1619797800000|2021-04-30 15:50:00|15158.8|15156.8|15158.8|15156.8|15159.8|15157.8|15150.8|15148.8|412
1619798100000|2021-04-30 15:55:00|15158.3|15156.3|15154.3|15152.3|15163.3|15161.3|15153.3|15151.3|138
1619798400000|2021-04-30 16:00:00|15154.8|15152.8|15147.3|15145.3|15158.8|15156.8|15145.3|15143.3|194
1619798700000|2021-04-30 16:05:00|15147.8|15145.8|15149.3|15147.3|15155.3|15153.3|15146.3|15144.3|185
1619799000000|2021-04-30 16:10:00|15148.8|15146.8|15149.3|15147.3|15156.8|15154.8|15146.3|15144.3|92
1619799300000|2021-04-30 16:15:00|15149.8|15147.8|15148.8|15146.8|15152.3|15150.3|15141.3|15139.3|151
1619799600000|2021-04-30 16:20:00|15149.3|15147.3|15142.3|15140.3|15155.3|15153.3|15142.3|15140.3|113
1619799900000|2021-04-30 16:25:00|15142.8|15140.8|15149.3|15147.3|15150.3|15148.3|15142.3|15140.3|89
1619800200000|2021-04-30 16:30:00|15149.8|15147.8|15149.3|15147.3|15149.8|15147.8|15142.3|15140.3|117
1619800500000|2021-04-30 16:35:00|15148.8|15146.8|15149.3|15147.3|15151.8|15149.8|15144.3|15142.3|59
1619800800000|2021-04-30 16:40:00|15148.8|15146.8|15142.3|15140.3|15150.3|15148.3|15139.3|15137.3|135
1619801100000|2021-04-30 16:45:00|15142.8|15140.8|15141.3|15139.3|15144.3|15142.3|15137.3|15135.3|77
1619801400000|2021-04-30 16:50:00|15140.8|15138.8|15136.3|15134.3|15145.8|15143.8|15136.3|15134.3|75
1619801700000|2021-04-30 16:55:00|15135.8|15133.8|15146.8|15144.8|15147.3|15145.3|15134.3|15132.3|98
1619802000000|2021-04-30 17:00:00|15147.3|15145.3|15148.8|15146.8|15149.3|15147.3|15144.8|15142.8|65
1619802300000|2021-04-30 17:05:00|15149.3|15147.3|15153.8|15151.8|15155.3|15153.3|15144.8|15142.8|68
1619802600000|2021-04-30 17:10:00|15154.3|15152.3|15144.8|15142.8|15154.3|15152.3|15142.8|15140.8|96
1619802900000|2021-04-30 17:15:00|15145.3|15143.3|15144.3|15142.3|15148.8|15146.8|15142.3|15140.3|37
1619803200000|2021-04-30 17:20:00|15143.8|15141.8|15150.3|15148.3|15150.8|15148.8|15142.3|15140.3|50
1619803500000|2021-04-30 17:25:00|15149.8|15147.8|15153.3|15151.3|15154.3|15152.3|15147.3|15145.3|44
1619803800000|2021-04-30 17:30:00|15153.8|15151.8|15154.3|15152.3|15157.3|15155.3|15150.8|15148.8|73
1619804100000|2021-04-30 17:35:00|15154.8|15152.8|15155.3|15153.3|15156.8|15154.8|15152.3|15150.3|62
1619804400000|2021-04-30 17:40:00|15154.8|15152.8|15148.8|15146.8|15155.3|15153.3|15147.8|15145.8|56
1619804700000|2021-04-30 17:45:00|15149.3|15147.3|15134.3|15132.3|15149.3|15147.3|15129.3|15127.3|209
1619805000000|2021-04-30 17:50:00|15134.8|15132.8|15114.3|15112.3|15134.8|15132.8|15113.3|15111.3|248
1619805300000|2021-04-30 17:55:00|15113.8|15111.8|15114.3|15112.3|15114.3|15112.3|15104.3|15102.3|251
1619805600000|2021-04-30 18:00:00|15113.8|15111.8|15110.8|15108.8|15122.3|15120.3|15109.8|15107.8|276
1619805900000|2021-04-30 18:05:00|15111.3|15109.3|15117.8|15115.8|15119.3|15117.3|15111.3|15109.3|96
1619806200000|2021-04-30 18:10:00|15117.3|15115.3|15129.3|15127.3|15129.3|15127.3|15115.3|15113.3|148
1619806500000|2021-04-30 18:15:00|15129.8|15127.8|15133.3|15131.3|15134.3|15132.3|15125.3|15123.3|135
1619806800000|2021-04-30 18:20:00|15133.8|15131.8|15127.8|15125.8|15134.8|15132.8|15126.8|15124.8|142
1619807100000|2021-04-30 18:25:00|15127.3|15125.3|15132.3|15130.3|15133.3|15131.3|15122.8|15120.8|110
1619807400000|2021-04-30 18:30:00|15132.8|15130.8|15130.8|15128.8|15133.3|15131.3|15129.3|15127.3|70
1619807700000|2021-04-30 18:35:00|15130.3|15128.3|15126.8|15124.8|15132.3|15130.3|15126.3|15124.3|33
1619808000000|2021-04-30 18:40:00|15127.3|15125.3|15134.8|15132.8|15134.8|15132.8|15126.3|15124.3|30
1619808300000|2021-04-30 18:45:00|15134.3|15132.3|15125.8|15123.8|15134.8|15132.8|15124.3|15122.3|48
1619808600000|2021-04-30 18:50:00|15125.3|15123.3|15125.3|15123.3|15128.3|15126.3|15120.3|15118.3|64
1619808900000|2021-04-30 18:55:00|15124.8|15122.8|15116.3|15114.3|15127.3|15125.3|15115.3|15113.3|53
1619809200000|2021-04-30 19:00:00|15116.8|15114.8|15111.3|15109.3|15127.8|15125.8|15110.3|15108.3|129
1619809500000|2021-04-30 19:05:00|15111.8|15109.8|15101.8|15099.8|15113.3|15111.3|15101.3|15099.3|189
1619809800000|2021-04-30 19:10:00|15102.3|15100.3|15103.8|15101.8|15109.3|15107.3|15101.3|15099.3|327
1619810100000|2021-04-30 19:15:00|15103.3|15101.3|15105.3|15103.3|15106.8|15104.8|15097.3|15095.3|208
1619810400000|2021-04-30 19:20:00|15104.8|15102.8|15122.3|15120.3|15124.8|15122.8|15104.8|15102.8|127
1619810700000|2021-04-30 19:25:00|15122.8|15120.8|15128.3|15126.3|15130.3|15128.3|15121.8|15119.8|124
1619811000000|2021-04-30 19:30:00|15127.8|15125.8|15110.8|15108.8|15130.3|15128.3|15108.3|15106.3|241
1619811300000|2021-04-30 19:35:00|15111.3|15109.3|15113.8|15111.8|15121.3|15119.3|15110.8|15108.8|100
1619811600000|2021-04-30 19:40:00|15113.3|15111.3|15103.3|15101.3|15113.8|15111.8|15102.8|15100.8|120
1619811900000|2021-04-30 19:45:00|15102.8|15100.8|15121.3|15119.3|15122.3|15120.3|15098.3|15096.3|284
1619812200000|2021-04-30 19:50:00|15120.8|15118.8|15118.8|15116.8|15120.8|15118.8|15114.8|15112.8|233
1619812500000|2021-04-30 19:55:00|15119.8|15117.8|15142.8|15140.8|15144.8|15142.8|15119.3|15117.3|350
1619812800000|2021-04-30 20:00:00|15144.6|15139.6|15148.2|15143.2|15157.1|15152.1|15144.6|15139.6|16
1619813100000|2021-04-30 20:05:00|15149.1|15144.1|15147.4|15142.4|15150.3|15145.3|15146.5|15141.5|0
1619813400000|2021-04-30 20:10:00|15147.3|15142.3|15146.3|15141.3|15149.9|15144.9|15144.6|15139.6|0
1619813700000|2021-04-30 20:15:00|15145|15140|15144.6|15139.6|15146.6|15141.6|15144.6|15139.6|0
1619814000000|2021-04-30 20:20:00|15143.9|15138.9|15144.1|15139.1|15146.2|15141.2|15143.7|15138.7|0
1619814300000|2021-04-30 20:25:00|15144.2|15139.2|15144.2|15139.2|15146.1|15141.1|15142.9|15137.9|0
1619814600000|2021-04-30 20:30:00|15141.9|15136.9|15145|15140|15145.8|15140.8|15141|15136|0
1619814900000|2021-04-30 20:35:00|15145.1|15140.1|15145.7|15140.7|15147.6|15142.6|15144.9|15139.9|0
1619815200000|2021-04-30 20:40:00|15146.5|15141.5|15147.6|15142.6|15148.6|15143.6|15143.7|15138.7|0
1619815500000|2021-04-30 20:45:00|15148.5|15143.5|15145.8|15140.8|15148.5|15143.5|15144.9|15139.9|0
1619815800000|2021-04-30 20:50:00|15144.9|15139.9|15145|15140|15147.6|15142.6|15144.1|15139.1|0
1619816100000|2021-04-30 20:55:00|15145.9|15140.9|15143.9|15138.9|15146.8|15141.8|15139.8|15134.8|0
1619816400000|2021-04-30 21:00:00|15144|15139|15144|15139|15144|15139|15144|15139|0
1619992800000|2021-05-02 22:00:00|15162.3|15157.3|15161.6|15156.6|15165.8|15160.8|15161.6|15156.6|0
1619993100000|2021-05-02 22:05:00|15162|15157|15159|15154|15163.7|15158.7|15155.7|15150.7|0
1619993400000|2021-05-02 22:10:00|15158.6|15153.6|15154.1|15149.1|15161.9|15156.9|15153.3|15148.3|0
1619993700000|2021-05-02 22:15:00|15153.7|15148.7|15158.6|15153.6|15159.1|15154.1|15153.6|15148.6|0
1619994000000|2021-05-02 22:20:00|15159.4|15154.4|15160.5|15155.5|15161.3|15156.3|15158.7|15153.7|0
1619994300000|2021-05-02 22:25:00|15160.6|15155.6|15163.4|15158.4|15166|15161|15158.8|15153.8|0
1619994600000|2021-05-02 22:30:00|15163.5|15158.5|15165.2|15160.2|15165.5|15160.5|15163.5|15158.5|0
1619994900000|2021-05-02 22:35:00|15165.6|15160.6|15162.8|15157.8|15166.9|15161.9|15162.4|15157.4|0
1619995200000|2021-05-02 22:40:00|15163.2|15158.2|15162.3|15157.3|15166.4|15161.4|15162.3|15157.3|0
1619995500000|2021-05-02 22:45:00|15162.7|15157.7|15160.7|15155.7|15163.2|15158.2|15159.9|15154.9|0
1619995800000|2021-05-02 22:50:00|15161.6|15156.6|15160.6|15155.6|15161.6|15156.6|15158.2|15153.2|0
1619996100000|2021-05-02 22:55:00|15161.4|15156.4|15162.2|15157.2|15162.2|15157.2|15160.6|15155.6|0
1619996400000|2021-05-02 23:00:00|15163|15158|15162.4|15157.4|15163.3|15158.3|15162.2|15157.2|0
1619996700000|2021-05-02 23:05:00|15162.5|15157.5|15163.4|15158.4|15163.4|15158.4|15161.7|15156.7|0
1619997000000|2021-05-02 23:10:00|15163.8|15158.8|15164.4|15159.4|15166.1|15161.1|15163.6|15158.6|0
1619997300000|2021-05-02 23:15:00|15164|15159|15163.6|15158.6|15166.9|15161.9|15162.8|15157.8|0
1619997600000|2021-05-02 23:20:00|15164|15159|15165.2|15160.2|15166.1|15161.1|15163.6|15158.6|0
1619997900000|2021-05-02 23:25:00|15165.6|15160.6|15162.8|15157.8|15165.6|15160.6|15162.8|15157.8|0
1619998200000|2021-05-02 23:30:00|15163.2|15158.2|15166.1|15161.1|15166.1|15161.1|15162.8|15157.8|0
1619998500000|2021-05-02 23:35:00|15165.6|15160.6|15165.6|15160.6|15165.6|15160.6|15164|15159|0
1619998800000|2021-05-02 23:40:00|15166|15161|15166.3|15161.3|15166.4|15161.4|15165.5|15160.5|0
1619999100000|2021-05-02 23:45:00|15166.7|15161.7|15167.9|15162.9|15168.8|15163.8|15166.3|15161.3|0
1619999400000|2021-05-02 23:50:00|15168.3|15163.3|15166.4|15161.4|15168.8|15163.8|15166.3|15161.3|0
1619999700000|2021-05-02 23:55:00|15166.3|15161.3|15167.1|15162.1|15167.5|15162.5|15165.5|15160.5|0
1620000000000|2021-05-03 00:00:00|15167.9|15162.9|15168.3|15163.3|15169.1|15164.1|15165.3|15160.3|0
1620000300000|2021-05-03 00:05:00|15168.7|15163.7|15169.1|15164.1|15169.9|15164.9|15167.5|15162.5|0
1620000600000|2021-05-03 00:10:00|15168.7|15163.7|15179.7|15174.7|15179.7|15174.7|15168.7|15163.7|0
1620000900000|2021-05-03 00:15:00|15178.8|15173.8|15199.8|15195.8|15199.8|15195.8|15178.8|15173.8|162
1620001200000|2021-05-03 00:20:00|15200.3|15196.3|15194.3|15190.3|15201.8|15197.8|15193.3|15189.3|28
1620001500000|2021-05-03 00:25:00|15195.3|15191.3|15197.8|15193.8|15198.8|15194.8|15194.3|15190.3|33
1620001800000|2021-05-03 00:30:00|15198.3|15194.3|15205.3|15201.3|15207.3|15203.3|15198.3|15194.3|53
1620002100000|2021-05-03 00:35:00|15206.3|15202.3|15206.8|15202.8|15207.8|15203.8|15204.3|15200.3|21
1620002400000|2021-05-03 00:40:00|15207.3|15203.3|15210.3|15206.3|15211.3|15207.3|15205.8|15201.8|19
1620002700000|2021-05-03 00:45:00|15210.8|15206.8|15208.8|15204.8|15211.3|15207.3|15206.8|15202.8|39
1620003000000|2021-05-03 00:50:00|15209.3|15205.3|15209.3|15205.3|15210.3|15206.3|15207.8|15203.8|11
1620003300000|2021-05-03 00:55:00|15209.8|15205.8|15209.8|15205.8|15211.3|15207.3|15208.8|15204.8|5
1620003600000|2021-05-03 01:00:00|15210.3|15206.3|15207.8|15203.8|15210.3|15206.3|15207.3|15203.3|9
1620003900000|2021-05-03 01:05:00|15207.3|15203.3|15205.3|15201.3|15207.8|15203.8|15205.3|15201.3|6
1620004200000|2021-05-03 01:10:00|15205.8|15201.8|15205.8|15201.8|15206.8|15202.8|15204.3|15200.3|18
1620004500000|2021-05-03 01:15:00|15204.8|15200.8|15209.8|15205.8|15211.3|15207.3|15204.8|15200.8|34
1620004800000|2021-05-03 01:20:00|15209.3|15205.3|15209.3|15205.3|15211.8|15207.8|15207.8|15203.8|47
1620005100000|2021-05-03 01:25:00|15208.8|15204.8|15205.8|15201.8|15209.3|15205.3|15203.3|15199.3|13
1620005400000|2021-05-03 01:30:00|15206.3|15202.3|15191.8|15187.8|15206.3|15202.3|15190.8|15186.8|55
1620005700000|2021-05-03 01:35:00|15191.3|15187.3|15195.8|15191.8|15196.3|15192.3|15189.8|15185.8|39
1620006000000|2021-05-03 01:40:00|15196.3|15192.3|15189.8|15185.8|15196.8|15192.8|15187.3|15183.3|58
1620006300000|2021-05-03 01:45:00|15188.8|15184.8|15180.8|15176.8|15189.3|15185.3|15176.3|15172.3|74
1620006600000|2021-05-03 01:50:00|15180.3|15176.3|15184.8|15180.8|15184.8|15180.8|15177.3|15173.3|18
1620006900000|2021-05-03 01:55:00|15184.3|15180.3|15178.3|15174.3|15184.8|15180.8|15175.3|15171.3|17
1620007200000|2021-05-03 02:00:00|15178.8|15174.8|15170.8|15166.8|15178.8|15174.8|15169.3|15165.3|56
1620007500000|2021-05-03 02:05:00|15169.8|15165.8|15166.3|15162.3|15169.8|15165.8|15162.3|15158.3|50
1620007800000|2021-05-03 02:10:00|15165.8|15161.8|15165.8|15161.8|15166.8|15162.8|15163.8|15159.8|13
1620008100000|2021-05-03 02:15:00|15165.3|15161.3|15163.8|15159.8|15165.3|15161.3|15159.3|15155.3|23
1620008400000|2021-05-03 02:20:00|15164.3|15160.3|15179.3|15175.3|15180.3|15176.3|15164.3|15160.3|44
1620008700000|2021-05-03 02:25:00|15179.8|15175.8|15182.8|15178.8|15182.8|15178.8|15177.8|15173.8|34
1620009000000|2021-05-03 02:30:00|15182.3|15178.3|15185.3|15181.3|15187.3|15183.3|15181.3|15177.3|21
1620009300000|2021-05-03 02:35:00|15184.8|15180.8|15183.3|15179.3|15185.8|15181.8|15183.3|15179.3|11
1620009600000|2021-05-03 02:40:00|15182.8|15178.8|15179.8|15175.8|15182.8|15178.8|15178.3|15174.3|10
1620009900000|2021-05-03 02:45:00|15180.3|15176.3|15175.8|15171.8|15180.8|15176.8|15175.8|15171.8|10
1620010200000|2021-05-03 02:50:00|15175.3|15171.3|15171.3|15167.3|15177.3|15173.3|15171.3|15167.3|18
1620010500000|2021-05-03 02:55:00|15171.8|15167.8|15172.8|15168.8|15173.3|15169.3|15171.8|15167.8|7
1620010800000|2021-05-03 03:00:00|15172.3|15168.3|15187.8|15183.8|15188.3|15184.3|15172.3|15168.3|47
1620011100000|2021-05-03 03:05:00|15187.3|15183.3|15183.8|15179.8|15187.3|15183.3|15182.8|15178.8|9
1620011400000|2021-05-03 03:10:00|15183.3|15179.3|15186.3|15182.3|15186.3|15182.3|15182.8|15178.8|3
1620011700000|2021-05-03 03:15:00|15185.8|15181.8|15184.8|15180.8|15187.8|15183.8|15184.8|15180.8|6
1620012000000|2021-05-03 03:20:00|15186.8|15182.8|15182.3|15178.3|15186.8|15182.8|15180.8|15176.8|18
1620012300000|2021-05-03 03:25:00|15182.8|15178.8|15182.3|15178.3|15183.8|15179.8|15182.3|15178.3|6
1620012600000|2021-05-03 03:30:00|15181.8|15177.8|15184.8|15180.8|15185.3|15181.3|15181.8|15177.8|4
1620012900000|2021-05-03 03:35:00|15184.3|15180.3|15181.8|15177.8|15184.3|15180.3|15181.3|15177.3|12
1620013200000|2021-05-03 03:40:00|15181.3|15177.3|15181.8|15177.8|15182.3|15178.3|15180.8|15176.8|3
1620013500000|2021-05-03 03:45:00|15182.3|15178.3|15181.8|15177.8|15182.3|15178.3|15181.3|15177.3|1
1620013800000|2021-05-03 03:50:00|15181.3|15177.3|15185.8|15181.8|15185.8|15181.8|15180.8|15176.8|9
1620014100000|2021-05-03 03:55:00|15186.3|15182.3|15184.3|15180.3|15186.3|15182.3|15183.8|15179.8|4
1620014400000|2021-05-03 04:00:00|15183.8|15179.8|15184.3|15180.3|15184.8|15180.8|15183.8|15179.8|8
1620014700000|2021-05-03 04:05:00|15183.8|15179.8|15181.3|15177.3|15183.8|15179.8|15180.3|15176.3|8
1620015000000|2021-05-03 04:10:00|15181.8|15177.8|15176.8|15172.8|15181.8|15177.8|15176.3|15172.3|11
1620015300000|2021-05-03 04:15:00|15177.3|15173.3|15177.3|15173.3|15178.8|15174.8|15175.8|15171.8|5
1620015600000|2021-05-03 04:20:00|15177.8|15173.8|15175.8|15171.8|15177.8|15173.8|15175.8|15171.8|2
1620015900000|2021-05-03 04:25:00|15175.3|15171.3|15175.3|15171.3|15175.3|15171.3|15174.8|15170.8|0
1620016200000|2021-05-03 04:30:00|15175.8|15171.8|15173.8|15169.8|15175.8|15171.8|15173.3|15169.3|2
1620016500000|2021-05-03 04:35:00|15172.8|15168.8|15172.8|15168.8|15172.8|15168.8|15172.3|15168.3|3
1620016800000|2021-05-03 04:40:00|15173.3|15169.3|15181.3|15177.3|15181.3|15177.3|15173.3|15169.3|47
1620017100000|2021-05-03 04:45:00|15180.8|15176.8|15180.8|15176.8|15180.8|15176.8|15179.8|15175.8|9
1620017400000|2021-05-03 04:50:00|15180.3|15176.3|15186.3|15182.3|15186.8|15182.8|15180.3|15176.3|16
1620017700000|2021-05-03 04:55:00|15186.8|15182.8|15190.3|15186.3|15190.8|15186.8|15186.8|15182.8|19
1620018000000|2021-05-03 05:00:00|15189.8|15185.8|15185.3|15181.3|15189.8|15185.8|15185.3|15181.3|18
1620018300000|2021-05-03 05:05:00|15184.8|15180.8|15181.8|15177.8|15184.8|15180.8|15181.3|15177.3|20
1620018600000|2021-05-03 05:10:00|15181.3|15177.3|15180.8|15176.8|15182.8|15178.8|15178.8|15174.8|12
1620018900000|2021-05-03 05:15:00|15180.3|15176.3|15179.3|15175.3|15180.8|15176.8|15177.8|15173.8|29
1620019200000|2021-05-03 05:20:00|15183.3|15179.3|15183.8|15179.8|15183.8|15179.8|15182.3|15178.3|12
1620019500000|2021-05-03 05:25:00|15184.8|15180.8|15183.8|15179.8|15187.8|15183.8|15183.8|15179.8|37
1620019800000|2021-05-03 05:30:00|15184.3|15180.3|15175.8|15171.8|15184.3|15180.3|15175.8|15171.8|41
1620020100000|2021-05-03 05:35:00|15175.3|15171.3|15170.8|15166.8|15175.3|15171.3|15170.3|15166.3|20
1620020400000|2021-05-03 05:40:00|15171.8|15167.8|15171.8|15167.8|15173.8|15169.8|15169.8|15165.8|37
1620020700000|2021-05-03 05:45:00|15172.8|15168.8|15173.8|15169.8|15173.8|15169.8|15170.8|15166.8|18
1620021000000|2021-05-03 05:50:00|15173.3|15169.3|15169.8|15165.8|15175.8|15171.8|15169.8|15165.8|57
1620021300000|2021-05-03 05:55:00|15170.3|15166.3|15166.3|15162.3|15172.3|15168.3|15166.3|15162.3|43
1620021600000|2021-05-03 06:00:00|15165.3|15163.3|15158.3|15156.3|15171.3|15169.3|15156.8|15154.8|228
1620021900000|2021-05-03 06:05:00|15158.8|15156.8|15174.8|15172.8|15176.3|15174.3|15158.3|15156.3|217
1620022200000|2021-05-03 06:10:00|15175.3|15173.3|15169.8|15167.8|15176.8|15174.8|15165.3|15163.3|120
1620022500000|2021-05-03 06:15:00|15169.3|15167.3|15166.8|15164.8|15169.3|15167.3|15160.3|15158.3|98
1620022800000|2021-05-03 06:20:00|15167.3|15165.3|15171.3|15169.3|15171.3|15169.3|15166.3|15164.3|76
1620023100000|2021-05-03 06:25:00|15170.3|15168.3|15176.8|15174.8|15178.3|15176.3|15169.8|15167.8|81
1620023400000|2021-05-03 06:30:00|15177.3|15175.3|15178.3|15176.3|15179.3|15177.3|15175.8|15173.8|64
1620023700000|2021-05-03 06:35:00|15177.8|15175.8|15171.3|15169.3|15178.3|15176.3|15170.8|15168.8|99
1620024000000|2021-05-03 06:40:00|15170.8|15168.8|15180.8|15178.8|15180.8|15178.8|15169.8|15167.8|170
1620024300000|2021-05-03 06:45:00|15180.3|15178.3|15184.3|15182.3|15187.8|15185.8|15180.3|15178.3|135
1620024600000|2021-05-03 06:50:00|15184.8|15182.8|15179.8|15177.8|15184.8|15182.8|15179.3|15177.3|130
1620024900000|2021-05-03 06:55:00|15179.3|15177.3|15180.8|15178.8|15182.8|15180.8|15176.8|15174.8|150
1620025200000|2021-05-03 07:00:00|15180.4|15179.2|15187.9|15186.7|15198.4|15197.2|15179.4|15178.2|1186
1620025500000|2021-05-03 07:05:00|15188.4|15187.2|15196.9|15195.7|15200.9|15199.7|15174.9|15173.7|752
1620025800000|2021-05-03 07:10:00|15196.4|15195.2|15193.9|15192.7|15200.9|15199.7|15183.9|15182.7|677
1620026100000|2021-05-03 07:15:00|15194.4|15193.2|15199.4|15198.2|15209.4|15208.2|15192.4|15191.2|505
1620026400000|2021-05-03 07:20:00|15199.9|15198.7|15238.4|15237.2|15238.9|15237.7|15199.4|15198.2|991
1620026700000|2021-05-03 07:25:00|15237.9|15236.7|15241.9|15240.7|15248.9|15247.7|15230.9|15229.7|1379
1620027000000|2021-05-03 07:30:00|15242.4|15241.2|15241.9|15240.7|15258.4|15257.2|15236.9|15235.7|985
1620027300000|2021-05-03 07:35:00|15242.4|15241.2|15242.4|15241.2|15250.9|15249.7|15240.9|15239.7|408
1620027600000|2021-05-03 07:40:00|15241.9|15240.7|15243.4|15242.2|15255.4|15254.2|15241.9|15240.7|487
1620027900000|2021-05-03 07:45:00|15243.9|15242.7|15265.9|15264.7|15270.4|15269.2|15243.9|15242.7|1001
1620028200000|2021-05-03 07:50:00|15266.9|15265.7|15264.4|15263.2|15268.4|15267.2|15258.9|15257.7|492
1620028500000|2021-05-03 07:55:00|15263.9|15262.7|15259.9|15258.7|15265.9|15264.7|15258.4|15257.2|355
1620028800000|2021-05-03 08:00:00|15260.4|15259.2|15251.9|15250.7|15264.4|15263.2|15250.9|15249.7|423
1620029100000|2021-05-03 08:05:00|15251.4|15250.2|15259.9|15258.7|15263.9|15262.7|15251.4|15250.2|303
1620029400000|2021-05-03 08:10:00|15260.4|15259.2|15254.9|15253.7|15267.9|15266.7|15252.4|15251.2|476
1620029700000|2021-05-03 08:15:00|15255.4|15254.2|15254.4|15253.2|15259.4|15258.2|15252.4|15251.2|208
1620030000000|2021-05-03 08:20:00|15253.9|15252.7|15247.9|15246.7|15256.4|15255.2|15246.4|15245.2|384
1620030300000|2021-05-03 08:25:00|15247.4|15246.2|15241.4|15240.2|15248.9|15247.7|15238.9|15237.7|309
1620030600000|2021-05-03 08:30:00|15240.4|15239.2|15230.4|15229.2|15240.4|15239.2|15227.4|15226.2|409
1620030900000|2021-05-03 08:35:00|15229.9|15228.7|15222.9|15221.7|15230.9|15229.7|15217.4|15216.2|505
1620031200000|2021-05-03 08:40:00|15222.4|15221.2|15221.4|15220.2|15223.4|15222.2|15216.4|15215.2|387
1620031500000|2021-05-03 08:45:00|15221.9|15220.7|15226.9|15225.7|15230.4|15229.2|15217.4|15216.2|430
1620031800000|2021-05-03 08:50:00|15226.4|15225.2|15215.4|15214.2|15227.4|15226.2|15211.9|15210.7|422
1620032100000|2021-05-03 08:55:00|15215.9|15214.7|15209.4|15208.2|15216.4|15215.2|15208.4|15207.2|395
1620032400000|2021-05-03 09:00:00|15208.9|15207.7|15198.4|15197.2|15209.4|15208.2|15198.4|15197.2|306
1620032700000|2021-05-03 09:05:00|15197.9|15196.7|15189.4|15188.2|15197.9|15196.7|15179.4|15178.2|903
1620033000000|2021-05-03 09:10:00|15187.9|15186.7|15176.9|15175.7|15190.4|15189.2|15173.4|15172.2|520
1620033300000|2021-05-03 09:15:00|15176.4|15175.2|15172.9|15171.7|15177.4|15176.2|15167.4|15166.2|496
1620033600000|2021-05-03 09:20:00|15173.4|15172.2|15167.4|15166.2|15177.4|15176.2|15163.4|15162.2|430
1620033900000|2021-05-03 09:25:00|15167.9|15166.7|15149.9|15148.7|15169.9|15168.7|15148.9|15147.7|694
1620034200000|2021-05-03 09:30:00|15149.4|15148.2|15120.4|15119.2|15149.9|15148.7|15107.9|15106.7|1361
1620034500000|2021-05-03 09:35:00|15120.9|15119.7|15123.4|15122.2|15130.4|15129.2|15115.4|15114.2|841
1620034800000|2021-05-03 09:40:00|15123.9|15122.7|15114.9|15113.7|15124.4|15123.2|15107.4|15106.2|490
1620035100000|2021-05-03 09:45:00|15114.4|15113.2|15132.9|15131.7|15135.9|15134.7|15113.9|15112.7|700
1620035400000|2021-05-03 09:50:00|15133.4|15132.2|15143.4|15142.2|15143.4|15142.2|15126.9|15125.7|516
1620035700000|2021-05-03 09:55:00|15143.9|15142.7|15144.9|15143.7|15152.4|15151.2|15135.9|15134.7|599
1620036000000|2021-05-03 10:00:00|15145.4|15144.2|15143.9|15142.7|15146.4|15145.2|15136.4|15135.2|457
1620036300000|2021-05-03 10:05:00|15144.4|15143.2|15147.9|15146.7|15152.4|15151.2|15144.4|15143.2|248
1620036600000|2021-05-03 10:10:00|15148.4|15147.2|15155.9|15154.7|15156.4|15155.2|15147.4|15146.2|314
1620036900000|2021-05-03 10:15:00|15155.4|15154.2|15170.9|15169.7|15172.4|15171.2|15153.4|15152.2|409
1620037200000|2021-05-03 10:20:00|15171.4|15170.2|15179.9|15178.7|15184.4|15183.2|15169.9|15168.7|540
1620037500000|2021-05-03 10:25:00|15180.4|15179.2|15175.9|15174.7|15180.4|15179.2|15174.4|15173.2|157
1620037800000|2021-05-03 10:30:00|15175.4|15174.2|15195.4|15194.2|15203.4|15202.2|15175.4|15174.2|991
1620038100000|2021-05-03 10:35:00|15195.9|15194.7|15217.9|15216.7|15220.9|15219.7|15195.4|15194.2|744
1620038400000|2021-05-03 10:40:00|15217.4|15216.2|15225.4|15224.2|15231.9|15230.7|15217.4|15216.2|651
1620038700000|2021-05-03 10:45:00|15225.9|15224.7|15224.4|15223.2|15228.4|15227.2|15216.9|15215.7|474
1620039000000|2021-05-03 10:50:00|15223.9|15222.7|15223.9|15222.7|15227.4|15226.2|15220.9|15219.7|264
1620039300000|2021-05-03 10:55:00|15223.4|15222.2|15221.4|15220.2|15231.4|15230.2|15220.4|15219.2|306
1620039600000|2021-05-03 11:00:00|15221.9|15220.7|15224.4|15223.2|15229.4|15228.2|15217.9|15216.7|292
1620039900000|2021-05-03 11:05:00|15225.4|15224.2|15227.9|15226.7|15229.4|15228.2|15223.4|15222.2|243
1620040200000|2021-05-03 11:10:00|15228.4|15227.2|15226.4|15225.2|15229.4|15228.2|15222.4|15221.2|177
1620040500000|2021-05-03 11:15:00|15225.4|15224.2|15231.9|15230.7|15232.4|15231.2|15220.4|15219.2|260
1620040800000|2021-05-03 11:20:00|15231.4|15230.2|15239.4|15238.2|15240.9|15239.7|15230.4|15229.2|363
1620041100000|2021-05-03 11:25:00|15238.9|15237.7|15257.9|15256.7|15268.9|15267.7|15236.9|15235.7|1009
1620041400000|2021-05-03 11:30:00|15258.4|15257.2|15253.4|15252.2|15265.9|15264.7|15253.4|15252.2|526
1620041700000|2021-05-03 11:35:00|15253.9|15252.7|15249.4|15248.2|15258.4|15257.2|15248.4|15247.2|393
1620042000000|2021-05-03 11:40:00|15249.9|15248.7|15238.9|15237.7|15250.4|15249.2|15238.4|15237.2|479
1620042300000|2021-05-03 11:45:00|15238.4|15237.2|15244.9|15243.7|15248.4|15247.2|15238.4|15237.2|318
1620042600000|2021-05-03 11:50:00|15244.4|15243.2|15254.9|15253.7|15259.9|15258.7|15244.4|15243.2|220
1620042900000|2021-05-03 11:55:00|15254.4|15253.2|15248.9|15247.7|15257.4|15256.2|15248.4|15247.2|222
1620043200000|2021-05-03 12:00:00|15249.4|15248.2|15247.9|15246.7|15252.4|15251.2|15245.4|15244.2|254
1620043500000|2021-05-03 12:05:00|15247.4|15246.2|15249.4|15248.2|15255.4|15254.2|15247.4|15246.2|230
1620043800000|2021-05-03 12:10:00|15248.9|15247.7|15254|15252.8|15254|15252.8|15247.4|15246.2|126
1620044100000|2021-05-03 12:15:00|15254.5|15253.3|15249|15247.8|15254.5|15253.3|15247.5|15246.3|139
1620044400000|2021-05-03 12:20:00|15249.5|15248.3|15249|15247.8|15257|15255.8|15248|15246.8|143
1620044700000|2021-05-03 12:25:00|15247|15245.8|15245|15243.8|15254|15252.8|15244|15242.8|185
1620045000000|2021-05-03 12:30:00|15245.5|15244.3|15233|15231.8|15245.5|15244.3|15233|15231.8|387
1620045300000|2021-05-03 12:35:00|15233.5|15232.3|15232|15230.8|15233.5|15232.3|15225|15223.8|271
1620045600000|2021-05-03 12:40:00|15232.5|15231.3|15236|15234.8|15236.5|15235.3|15228|15226.8|181
1620045900000|2021-05-03 12:45:00|15236.5|15235.3|15234.5|15233.3|15237|15235.8|15231.5|15230.3|114
1620046200000|2021-05-03 12:50:00|15235|15233.8|15236.5|15235.3|15247|15245.8|15234|15232.8|310
1620046500000|2021-05-03 12:55:00|15236|15234.8|15230|15228.8|15238|15236.8|15229|15227.8|137
1620046800000|2021-05-03 13:00:00|15230.5|15229.3|15237.5|15236.3|15241.5|15240.3|15229.5|15228.3|139
1620047100000|2021-05-03 13:05:00|15237|15235.8|15227|15225.8|15237.5|15236.3|15225.5|15224.3|147
1620047400000|2021-05-03 13:10:00|15227.5|15226.3|15230.5|15229.3|15233|15231.8|15227|15225.8|127
1620047700000|2021-05-03 13:15:00|15230|15228.8|15238|15236.8|15240|15238.8|15230|15228.8|136
1620048000000|2021-05-03 13:20:00|15237.5|15236.3|15238|15236.8|15241|15239.8|15234.5|15233.3|118
1620048300000|2021-05-03 13:25:00|15238.5|15237.3|15244.5|15243.3|15244.5|15243.3|15238|15236.8|119
1620048600000|2021-05-03 13:30:00|15244|15242.8|15239|15237.8|15247|15245.8|15230.5|15229.3|450
1620048900000|2021-05-03 13:35:00|15238.5|15237.3|15228.5|15227.3|15243.5|15242.3|15228|15226.8|373
1620049200000|2021-05-03 13:40:00|15229|15227.8|15236|15234.8|15242|15240.8|15228.5|15227.3|269
1620049500000|2021-05-03 13:45:00|15236.5|15235.3|15242.5|15241.3|15243|15241.8|15228|15226.8|365
1620049800000|2021-05-03 13:50:00|15243|15241.8|15240|15238.8|15248|15246.8|15233.5|15232.3|281
1620050100000|2021-05-03 13:55:00|15239.5|15238.3|15234.5|15233.3|15247|15245.8|15234|15232.8|227
1620050400000|2021-05-03 14:00:00|15228.5|15227.3|15213.5|15212.3|15232.5|15231.3|15208.5|15207.3|676
1620050700000|2021-05-03 14:05:00|15213|15211.8|15230|15228.8|15241|15239.8|15210|15208.8|564
1620051000000|2021-05-03 14:10:00|15230.8|15229.6|15225.3|15224.1|15234.3|15233.1|15223.8|15222.6|266
1620051300000|2021-05-03 14:15:00|15225.8|15224.6|15230.8|15229.6|15236.8|15235.6|15225.3|15224.1|171
1620051600000|2021-05-03 14:20:00|15231.3|15230.1|15219.3|15218.1|15232.8|15231.6|15218.8|15217.6|319
1620051900000|2021-05-03 14:25:00|15218.8|15217.6|15213.8|15212.6|15226.8|15225.6|15212.3|15211.1|344
1620052200000|2021-05-03 14:30:00|15213.3|15212.1|15225.8|15224.6|15226.8|15225.6|15210.8|15209.6|267
1620052500000|2021-05-03 14:35:00|15226.3|15225.1|15223.8|15222.6|15236.8|15235.6|15221.8|15220.6|336
1620052800000|2021-05-03 14:40:00|15222.8|15221.6|15230.8|15229.6|15234.8|15233.6|15222.3|15221.1|240
1620053100000|2021-05-03 14:45:00|15229.8|15228.6|15232.8|15231.6|15236.8|15235.6|15228.8|15227.6|261
1620053400000|2021-05-03 14:50:00|15232.3|15231.1|15223.8|15222.6|15237.3|15236.1|15216.8|15215.6|299
1620053700000|2021-05-03 14:55:00|15223.3|15222.1|15220.3|15219.1|15225.3|15224.1|15218.3|15217.1|163
1620054000000|2021-05-03 15:00:00|15220.8|15219.6|15216.3|15215.1|15225.8|15224.6|15215.8|15214.6|204
1620054300000|2021-05-03 15:05:00|15216.8|15215.6|15231.3|15230.1|15231.8|15230.6|15213.8|15212.6|318
1620054600000|2021-05-03 15:10:00|15230.8|15229.6|15224.8|15223.6|15233.8|15232.6|15219.8|15218.6|338
1620054900000|2021-05-03 15:15:00|15224.3|15223.1|15226.8|15225.6|15229.8|15228.6|15221.8|15220.6|134
1620055200000|2021-05-03 15:20:00|15227.3|15226.1|15231.8|15230.6|15233.8|15232.6|15223.8|15222.6|215
1620055500000|2021-05-03 15:25:00|15232.3|15231.1|15228.8|15227.6|15232.8|15231.6|15220.8|15219.6|809
1620055800000|2021-05-03 15:30:00|15229.2|15227.2|15238.7|15236.7|15242.2|15240.2|15227.2|15225.2|716
1620056100000|2021-05-03 15:35:00|15240.2|15238.2|15250.7|15248.7|15254.2|15252.2|15239.7|15237.7|808
1620056400000|2021-05-03 15:40:00|15251.2|15249.2|15249.2|15247.2|15251.2|15249.2|15246.2|15244.2|183
1620056700000|2021-05-03 15:45:00|15250.2|15248.2|15246.2|15244.2|15250.2|15248.2|15245.2|15243.2|102
1620057000000|2021-05-03 15:50:00|15246.7|15244.7|15241.2|15239.2|15248.2|15246.2|15241.2|15239.2|260
1620057300000|2021-05-03 15:55:00|15241.7|15239.7|15246.2|15244.2|15249.2|15247.2|15241.2|15239.2|124
1620057600000|2021-05-03 16:00:00|15245.7|15243.7|15246.2|15244.2|15247.2|15245.2|15243.7|15241.7|80
1620057900000|2021-05-03 16:05:00|15245.7|15243.7|15243.2|15241.2|15245.7|15243.7|15241.2|15239.2|85
1620058200000|2021-05-03 16:10:00|15242.7|15240.7|15242.2|15240.2|15243.7|15241.7|15238.2|15236.2|118
1620058500000|2021-05-03 16:15:00|15241.7|15239.7|15245.2|15243.2|15246.2|15244.2|15241.2|15239.2|98
1620058800000|2021-05-03 16:20:00|15244.2|15242.2|15245.7|15243.7|15247.2|15245.2|15240.7|15238.7|107
1620059100000|2021-05-03 16:25:00|15245.2|15243.2|15244.7|15242.7|15246.2|15244.2|15242.7|15240.7|48
1620059400000|2021-05-03 16:30:00|15244.2|15242.2|15242.7|15240.7|15244.7|15242.7|15238.2|15236.2|83
1620059700000|2021-05-03 16:35:00|15242.2|15240.2|15240.2|15238.2|15243.7|15241.7|15238.2|15236.2|100
1620060000000|2021-05-03 16:40:00|15240.7|15238.7|15239.2|15237.2|15243.7|15241.7|15239.2|15237.2|38
1620060300000|2021-05-03 16:45:00|15238.7|15236.7|15240.2|15238.2|15242.2|15240.2|15238.7|15236.7|37
1620060600000|2021-05-03 16:50:00|15240.7|15238.7|15245.2|15243.2|15245.2|15243.2|15239.2|15237.2|53
1620060900000|2021-05-03 16:55:00|15244.7|15242.7|15242.7|15240.7|15247.2|15245.2|15242.7|15240.7|91
1620061200000|2021-05-03 17:00:00|15243.2|15241.2|15244.2|15242.2|15246.2|15244.2|15243.2|15241.2|36
1620061500000|2021-05-03 17:05:00|15245.2|15243.2|15245.2|15243.2|15247.2|15245.2|15243.2|15241.2|40
1620061800000|2021-05-03 17:10:00|15244.7|15242.7|15245.7|15243.7|15248.2|15246.2|15243.2|15241.2|43
1620062100000|2021-05-03 17:15:00|15245.2|15243.2|15247.2|15245.2|15248.7|15246.7|15243.2|15241.2|64
1620062400000|2021-05-03 17:20:00|15247.7|15245.7|15242.7|15240.7|15250.2|15248.2|15242.7|15240.7|33
1620062700000|2021-05-03 17:25:00|15242.2|15240.2|15243.2|15241.2|15245.2|15243.2|15240.2|15238.2|25
1620063000000|2021-05-03 17:30:00|15242.2|15240.2|15244.2|15242.2|15245.2|15243.2|15240.7|15238.7|34
1620063300000|2021-05-03 17:35:00|15244.7|15242.7|15244.2|15242.2|15244.7|15242.7|15240.2|15238.2|44
1620063600000|2021-05-03 17:40:00|15245.2|15243.2|15243.7|15241.7|15247.2|15245.2|15243.2|15241.2|77
1620063900000|2021-05-03 17:45:00|15244.2|15242.2|15241.7|15239.7|15246.2|15244.2|15241.2|15239.2|24
1620064200000|2021-05-03 17:50:00|15241.2|15239.2|15243.2|15241.2|15244.2|15242.2|15241.2|15239.2|35
1620064500000|2021-05-03 17:55:00|15243.7|15241.7|15243.2|15241.2|15243.7|15241.7|15240.7|15238.7|43
1620064800000|2021-05-03 18:00:00|15243.7|15241.7|15243.2|15241.2|15244.7|15242.7|15241.2|15239.2|57
1620065100000|2021-05-03 18:05:00|15243.7|15241.7|15243.7|15241.7|15245.2|15243.2|15242.2|15240.2|62
1620065400000|2021-05-03 18:10:00|15244.2|15242.2|15244.7|15242.7|15245.2|15243.2|15243.2|15241.2|7
1620065700000|2021-05-03 18:15:00|15245.2|15243.2|15247.7|15245.7|15247.7|15245.7|15244.2|15242.2|30
1620066000000|2021-05-03 18:20:00|15248.2|15246.2|15247.2|15245.2|15248.2|15246.2|15246.2|15244.2|19
1620066300000|2021-05-03 18:25:00|15247.7|15245.7|15250.2|15248.2|15252.2|15250.2|15247.7|15245.7|48
1620066600000|2021-05-03 18:30:00|15251.2|15249.2|15255.7|15253.7|15258.2|15256.2|15250.2|15248.2|73
1620066900000|2021-05-03 18:35:00|15256.2|15254.2|15254.7|15252.7|15256.2|15254.2|15253.2|15251.2|11
1620067200000|2021-05-03 18:40:00|15255.2|15253.2|15256.2|15254.2|15259.2|15257.2|15254.7|15252.7|32
1620067500000|2021-05-03 18:45:00|15256.7|15254.7|15259.7|15257.7|15260.2|15258.2|15255.7|15253.7|50
1620067800000|2021-05-03 18:50:00|15260.2|15258.2|15263.2|15261.2|15263.2|15261.2|15259.2|15257.2|80
1620068100000|2021-05-03 18:55:00|15262.7|15260.7|15264.2|15262.2|15264.2|15262.2|15261.2|15259.2|62
1620068400000|2021-05-03 19:00:00|15263.2|15261.2|15258.2|15256.2|15263.7|15261.7|15256.7|15254.7|43
1620068700000|2021-05-03 19:05:00|15259.2|15257.2|15259.7|15257.7|15261.2|15259.2|15256.2|15254.2|48
1620069000000|2021-05-03 19:10:00|15259.2|15257.2|15255.2|15253.2|15260.2|15258.2|15255.2|15253.2|51
1620069300000|2021-05-03 19:15:00|15254.2|15252.2|15250.2|15248.2|15255.2|15253.2|15248.2|15246.2|77
1620069600000|2021-05-03 19:20:00|15249.2|15247.2|15248.2|15246.2|15251.2|15249.2|15247.2|15245.2|24
1620069900000|2021-05-03 19:25:00|15247.7|15245.7|15249.2|15247.2|15250.2|15248.2|15247.2|15245.2|34
1620070200000|2021-05-03 19:30:00|15248.7|15246.7|15248.7|15246.7|15250.2|15248.2|15245.2|15243.2|56
1620070500000|2021-05-03 19:35:00|15249.2|15247.2|15248.2|15246.2|15251.2|15249.2|15247.2|15245.2|32
1620070800000|2021-05-03 19:40:00|15247.7|15245.7|15250.2|15248.2|15251.2|15249.2|15247.7|15245.7|43
1620071100000|2021-05-03 19:45:00|15250.7|15248.7|15250.2|15248.2|15252.7|15250.7|15249.7|15247.7|79
1620071400000|2021-05-03 19:50:00|15250.7|15248.7|15245.2|15243.2|15252.2|15250.2|15243.2|15241.2|140
1620071700000|2021-05-03 19:55:00|15246.2|15244.2|15262.2|15260.2|15263.2|15261.2|15243.2|15241.2|239
1620072000000|2021-05-03 20:00:00|15261.6|15256.6|15260.1|15255.1|15265.3|15260.3|15258.2|15253.2|11
1620072300000|2021-05-03 20:05:00|15259.3|15254.3|15255.6|15250.6|15259.3|15254.3|15255.6|15250.6|0
1620072600000|2021-05-03 20:10:00|15255.5|15250.5|15248.6|15243.6|15255.5|15250.5|15246.7|15241.7|0
1620072900000|2021-05-03 20:15:00|15249.2|15244.2|15256.6|15251.6|15256.6|15251.6|15248.9|15243.9|0
1620073200000|2021-05-03 20:20:00|15256.5|15251.5|15255.2|15250.2|15256.8|15251.8|15255|15250|0
1620073500000|2021-05-03 20:25:00|15255.4|15250.4|15255.1|15250.1|15255.5|15250.5|15254.5|15249.5|0
1620073800000|2021-05-03 20:30:00|15253.1|15248.1|15255.5|15250.5|15258.8|15253.8|15253.1|15248.1|0
1620074100000|2021-05-03 20:35:00|15255.4|15250.4|15254.7|15249.7|15257|15252|15253.9|15248.9|0
1620074400000|2021-05-03 20:40:00|15255.5|15250.5|15256.3|15251.3|15256.3|15251.3|15254.6|15249.6|0
1620074700000|2021-05-03 20:45:00|15257.1|15252.1|15257.9|15252.9|15257.9|15252.9|15256.3|15251.3|0
1620075000000|2021-05-03 20:50:00|15257.1|15252.1|15257|15252|15257.9|15252.9|15255.4|15250.4|0
1620075300000|2021-05-03 20:55:00|15256.2|15251.2|15255.7|15250.7|15258.7|15253.7|15253.5|15248.5|0
1620075600000|2021-05-03 21:00:00|15255.6|15250.6|15253.4|15248.4|15256.5|15251.5|15253.4|15248.4|0
1620075900000|2021-05-03 21:05:00|15255.2|15250.2|15254.4|15249.4|15255.2|15250.2|15250.5|15245.5|0
1620076200000|2021-05-03 21:10:00|15255.1|15250.1|15254.2|15249.2|15255.1|15250.1|15254.2|15249.2|0
1620076500000|2021-05-03 21:15:00|15254.8|15249.8|15254.1|15249.1|15255.1|15250.1|15254.1|15249.1|0
1620076800000|2021-05-03 21:20:00|15254.4|15249.4|15254.5|15249.5|15255.5|15250.5|15253.7|15248.7|0
1620077100000|2021-05-03 21:25:00|15255.1|15250.1|15254.3|15249.3|15255.5|15250.5|15254.1|15249.1|0
1620077400000|2021-05-03 21:30:00|15255.1|15250.1|15255.1|15250.1|15255.1|15250.1|15255.1|15250.1|0
1620077700000|2021-05-03 21:35:00|15254.7|15249.7|15253.9|15248.9|15254.7|15249.7|15253.9|15248.9|0
1620078000000|2021-05-03 21:40:00|15253.8|15248.8|15254.7|15249.7|15254.7|15249.7|15253.8|15248.8|0
1620078300000|2021-05-03 21:45:00|15253.9|15248.9|15253.6|15248.6|15253.9|15248.9|15253.3|15248.3|0
1620078600000|2021-05-03 21:50:00|15254.2|15249.2|15254.5|15249.5|15254.8|15249.8|15254|15249|0
1620078900000|2021-05-03 21:55:00|15254.4|15249.4|15254.9|15249.9|15255.1|15250.1|15254.4|15249.4|0
1620079200000|2021-05-03 22:00:00|15258|15253|15255.9|15250.9|15261.7|15256.7|15253.1|15248.1|0
1620079500000|2021-05-03 22:05:00|15256.7|15251.7|15256.8|15251.8|15259.2|15254.2|15256|15251|0
1620079800000|2021-05-03 22:10:00|15256|15251|15256.3|15251.3|15257.1|15252.1|15254.3|15249.3|0
1620080100000|2021-05-03 22:15:00|15255.5|15250.5|15256.2|15251.2|15257.1|15252.1|15253.8|15248.8|0
1620080400000|2021-05-03 22:20:00|15256.6|15251.6|15255.1|15250.1|15257.1|15252.1|15255.1|15250.1|0
1620080700000|2021-05-03 22:25:00|15254.7|15249.7|15254.9|15249.9|15255.7|15250.7|15254.3|15249.3|0
1620081000000|2021-05-03 22:30:00|15255.3|15250.3|15257.5|15252.5|15257.5|15252.5|15254.9|15249.9|0
1620081300000|2021-05-03 22:35:00|15256.7|15251.7|15254.6|15249.6|15256.7|15251.7|15254.1|15249.1|0
1620081600000|2021-05-03 22:40:00|15255.4|15250.4|15255.2|15250.2|15255.4|15250.4|15254.4|15249.4|0
1620081900000|2021-05-03 22:45:00|15255.6|15250.6|15256|15251|15256|15251|15255.2|15250.2|0
1620082200000|2021-05-03 22:50:00|15255.6|15250.6|15256.9|15251.9|15257.7|15252.7|15255.2|15250.2|0
1620082500000|2021-05-03 22:55:00|15256.1|15251.1|15255.2|15250.2|15256.1|15251.1|15254.8|15249.8|0
1620082800000|2021-05-03 23:00:00|15255.6|15250.6|15255.3|15250.3|15255.6|15250.6|15255.2|15250.2|0
1620083100000|2021-05-03 23:05:00|15254.5|15249.5|15251.8|15246.8|15254.5|15249.5|15248.7|15243.7|0
1620083400000|2021-05-03 23:10:00|15252.2|15247.2|15252|15247|15252.8|15247.8|15251|15246|0
1620083700000|2021-05-03 23:15:00|15251.9|15246.9|15249.9|15244.9|15251.9|15246.9|15247|15242|0
1620084000000|2021-05-03 23:20:00|15249.1|15244.1|15244.3|15239.3|15249.1|15244.1|15240.8|15235.8|0
1620084300000|2021-05-03 23:25:00|15244.4|15239.4|15246.2|15241.2|15247|15242|15242.7|15237.7|0
1620084600000|2021-05-03 23:30:00|15245.4|15240.4|15247.2|15242.2|15247.2|15242.2|15242.9|15237.9|0
1620084900000|2021-05-03 23:35:00|15246.7|15241.7|15247.8|15242.8|15248.7|15243.7|15246.3|15241.3|0
1620085200000|2021-05-03 23:40:00|15247|15242|15246.2|15241.2|15247|15242|15246.1|15241.1|0
1620085500000|2021-05-03 23:45:00|15247|15242|15245.4|15240.4|15247|15242|15245.3|15240.3|0
1620085800000|2021-05-03 23:50:00|15246.2|15241.2|15243.8|15238.8|15246.2|15241.2|15243.7|15238.7|0
1620086100000|2021-05-03 23:55:00|15243.4|15238.4|15245.5|15240.5|15245.9|15240.9|15243.4|15238.4|0
1620086400000|2021-05-04 00:00:00|15243.8|15238.8|15248.8|15243.8|15250.4|15245.4|15243.8|15238.8|0
1620086700000|2021-05-04 00:05:00|15248|15243|15240.2|15235.2|15248.8|15243.8|15239.4|15234.4|0
1620087000000|2021-05-04 00:10:00|15240.6|15235.6|15242.9|15237.9|15244.5|15239.5|15240.2|15235.2|0
1620087300000|2021-05-04 00:15:00|15242|15237|15235.7|15231.7|15247.2|15243.2|15233.9|15228.9|79
1620087600000|2021-05-04 00:20:00|15236.2|15232.2|15231.2|15227.2|15236.2|15232.2|15230.2|15226.2|21
1620087900000|2021-05-04 00:25:00|15230.7|15226.7|15227.2|15223.2|15230.7|15226.7|15227.2|15223.2|4
1620088200000|2021-05-04 00:30:00|15226.7|15222.7|15223.7|15219.7|15228.2|15224.2|15223.7|15219.7|20
1620088500000|2021-05-04 00:35:00|15224.2|15220.2|15233.2|15229.2|15233.2|15229.2|15223.7|15219.7|21
1620088800000|2021-05-04 00:40:00|15231.2|15227.2|15232.7|15228.7|15233.7|15229.7|15231.2|15227.2|12
1620089100000|2021-05-04 00:45:00|15231.7|15227.7|15233.2|15229.2|15233.7|15229.7|15231.2|15227.2|10
1620089400000|2021-05-04 00:50:00|15232.7|15228.7|15231.7|15227.7|15234.2|15230.2|15230.7|15226.7|12
1620089700000|2021-05-04 00:55:00|15232.2|15228.2|15229.2|15225.2|15232.7|15228.7|15228.7|15224.7|27
1620090000000|2021-05-04 01:00:00|15228.7|15224.7|15228.2|15224.2|15229.7|15225.7|15224.7|15220.7|14
1620090300000|2021-05-04 01:05:00|15227.7|15223.7|15224.7|15220.7|15227.7|15223.7|15224.7|15220.7|9
1620090600000|2021-05-04 01:10:00|15225.2|15221.2|15223.7|15219.7|15225.2|15221.2|15222.2|15218.2|9
1620090900000|2021-05-04 01:15:00|15224.2|15220.2|15218.7|15214.7|15224.2|15220.2|15218.7|15214.7|11
1620091200000|2021-05-04 01:20:00|15218.2|15214.2|15206.7|15202.7|15218.2|15214.2|15206.7|15202.7|56
1620091500000|2021-05-04 01:25:00|15207.2|15203.2|15212.7|15208.7|15213.2|15209.2|15205.2|15201.2|49
1620091800000|2021-05-04 01:30:00|15212.2|15208.2|15221.2|15217.2|15223.7|15219.7|15211.2|15207.2|47
1620092100000|2021-05-04 01:35:00|15220.7|15216.7|15215.7|15211.7|15220.7|15216.7|15214.7|15210.7|17
1620092400000|2021-05-04 01:40:00|15215.2|15211.2|15208.2|15204.2|15215.2|15211.2|15206.7|15202.7|20
1620092700000|2021-05-04 01:45:00|15207.7|15203.7|15211.7|15207.7|15214.2|15210.2|15204.2|15200.2|23
1620093000000|2021-05-04 01:50:00|15211.2|15207.2|15209.7|15205.7|15212.7|15208.7|15208.2|15204.2|8
1620093300000|2021-05-04 01:55:00|15208.7|15204.7|15208.2|15204.2|15209.2|15205.2|15206.7|15202.7|11
1620093600000|2021-05-04 02:00:00|15207.7|15203.7|15210.7|15206.7|15213.7|15209.7|15205.2|15201.2|20
1620093900000|2021-05-04 02:05:00|15210.2|15206.2|15211.7|15207.7|15213.2|15209.2|15209.7|15205.7|8
1620094200000|2021-05-04 02:10:00|15211.2|15207.2|15210.7|15206.7|15213.7|15209.7|15210.7|15206.7|9
1620094500000|2021-05-04 02:15:00|15210.2|15206.2|15205.7|15201.7|15210.2|15206.2|15203.7|15199.7|27
1620094800000|2021-05-04 02:20:00|15206.2|15202.2|15204.2|15200.2|15210.2|15206.2|15198.7|15194.7|45
1620095100000|2021-05-04 02:25:00|15204.7|15200.7|15209.2|15205.2|15211.2|15207.2|15203.7|15199.7|8
1620095400000|2021-05-04 02:30:00|15208.7|15204.7|15208.7|15204.7|15209.2|15205.2|15206.2|15202.2|3
1620095700000|2021-05-04 02:35:00|15209.2|15205.2|15205.7|15201.7|15209.2|15205.2|15204.7|15200.7|20
1620096000000|2021-05-04 02:40:00|15204.7|15200.7|15203.2|15199.2|15207.2|15203.2|15201.7|15197.7|16
1620096300000|2021-05-04 02:45:00|15202.7|15198.7|15206.7|15202.7|15207.2|15203.2|15201.2|15197.2|15
1620096600000|2021-05-04 02:50:00|15207.2|15203.2|15205.7|15201.7|15207.2|15203.2|15204.7|15200.7|10
1620096900000|2021-05-04 02:55:00|15206.2|15202.2|15210.7|15206.7|15210.7|15206.7|15206.2|15202.2|6
1620097200000|2021-05-04 03:00:00|15209.7|15205.7|15208.7|15204.7|15211.2|15207.2|15208.2|15204.2|6
1620097500000|2021-05-04 03:05:00|15209.2|15205.2|15209.2|15205.2|15211.2|15207.2|15209.2|15205.2|8
1620097800000|2021-05-04 03:10:00|15208.7|15204.7|15206.7|15202.7|15209.2|15205.2|15206.7|15202.7|8
1620098100000|2021-05-04 03:15:00|15206.2|15202.2|15202.7|15198.7|15206.7|15202.7|15202.2|15198.2|2
1620098400000|2021-05-04 03:20:00|15204.2|15200.2|15203.2|15199.2|15204.2|15200.2|15201.2|15197.2|13
1620098700000|2021-05-04 03:25:00|15203.7|15199.7|15210.2|15206.2|15210.2|15206.2|15203.7|15199.7|5
1620099000000|2021-05-04 03:30:00|15209.7|15205.7|15210.7|15206.7|15210.7|15206.7|15209.2|15205.2|0
1620099300000|2021-05-04 03:35:00|15211.2|15207.2|15213.2|15209.2|15213.7|15209.7|15210.2|15206.2|5
1620099600000|2021-05-04 03:40:00|15213.7|15209.7|15216.7|15212.7|15217.7|15213.7|15213.2|15209.2|5
1620099900000|2021-05-04 03:45:00|15216.2|15212.2|15214.7|15210.7|15217.7|15213.7|15214.7|15210.7|7
1620100200000|2021-05-04 03:50:00|15214.2|15210.2|15214.7|15210.7|15216.7|15212.7|15213.2|15209.2|13
1620100500000|2021-05-04 03:55:00|15214.2|15210.2|15211.7|15207.7|15214.2|15210.2|15210.7|15206.7|24
1620100800000|2021-05-04 04:00:00|15211.2|15207.2|15212.2|15208.2|15212.7|15208.7|15210.2|15206.2|6
1620101100000|2021-05-04 04:05:00|15211.7|15207.7|15211.7|15207.7|15212.2|15208.2|15208.7|15204.7|8
1620101400000|2021-05-04 04:10:00|15212.2|15208.2|15212.7|15208.7|15214.7|15210.7|15212.2|15208.2|5
1620101700000|2021-05-04 04:15:00|15211.7|15207.7|15211.2|15207.2|15211.7|15207.7|15210.2|15206.2|6
1620102000000|2021-05-04 04:20:00|15210.7|15206.7|15211.2|15207.2|15211.2|15207.2|15210.7|15206.7|2
1620102300000|2021-05-04 04:25:00|15210.7|15206.7|15209.2|15205.2|15210.7|15206.7|15208.2|15204.2|3
1620102600000|2021-05-04 04:30:00|15209.7|15205.7|15212.7|15208.7|15213.7|15209.7|15209.7|15205.7|9
1620102900000|2021-05-04 04:35:00|15212.2|15208.2|15208.2|15204.2|15212.7|15208.7|15208.2|15204.2|5
1620103200000|2021-05-04 04:40:00|15207.7|15203.7|15209.7|15205.7|15210.2|15206.2|15207.7|15203.7|10
1620103500000|2021-05-04 04:45:00|15209.2|15205.2|15213.2|15209.2|15213.2|15209.2|15209.2|15205.2|1
1620103800000|2021-05-04 04:50:00|15212.7|15208.7|15209.7|15205.7|15212.7|15208.7|15209.7|15205.7|0
1620104100000|2021-05-04 04:55:00|15210.2|15206.2|15211.2|15207.2|15211.2|15207.2|15209.7|15205.7|0
1620104400000|2021-05-04 05:00:00|15211.7|15207.7|15211.2|15207.2|15213.7|15209.7|15209.7|15205.7|4
1620104700000|2021-05-04 05:05:00|15211.7|15207.7|15213.7|15209.7|15215.7|15211.7|15211.7|15207.7|8
1620105000000|2021-05-04 05:10:00|15213.2|15209.2|15206.7|15202.7|15213.2|15209.2|15204.7|15200.7|30
1620105300000|2021-05-04 05:15:00|15206.2|15202.2|15208.7|15204.7|15208.7|15204.7|15205.2|15201.2|8
1620105600000|2021-05-04 05:20:00|15209.2|15205.2|15207.7|15203.7|15209.7|15205.7|15207.7|15203.7|3
1620105900000|2021-05-04 05:25:00|15207.2|15203.2|15209.7|15205.7|15210.2|15206.2|15204.7|15200.7|17
1620106200000|2021-05-04 05:30:00|15211.2|15207.2|15207.7|15203.7|15211.7|15207.7|15207.7|15203.7|17
1620106500000|2021-05-04 05:35:00|15208.2|15204.2|15209.7|15205.7|15212.2|15208.2|15207.2|15203.2|21
1620106800000|2021-05-04 05:40:00|15210.7|15206.7|15222.7|15218.7|15223.2|15219.2|15210.7|15206.7|35
1620107100000|2021-05-04 05:45:00|15221.7|15217.7|15223.2|15219.2|15223.2|15219.2|15219.7|15215.7|25
1620107400000|2021-05-04 05:50:00|15222.7|15218.7|15225.7|15221.7|15226.2|15222.2|15222.7|15218.7|27
1620107700000|2021-05-04 05:55:00|15226.2|15222.2|15228.7|15224.7|15228.7|15224.7|15225.2|15221.2|37
1620108000000|2021-05-04 06:00:00|15227.7|15225.7|15235.7|15233.7|15238.7|15236.7|15220.7|15218.7|206
1620108300000|2021-05-04 06:05:00|15236.2|15234.2|15244.2|15242.2|15246.2|15244.2|15235.7|15233.7|201
1620108600000|2021-05-04 06:10:00|15244.7|15242.7|15234.2|15232.2|15245.2|15243.2|15233.2|15231.2|144
1620108900000|2021-05-04 06:15:00|15233.7|15231.7|15227.7|15225.7|15234.7|15232.7|15227.7|15225.7|132
1620109200000|2021-05-04 06:20:00|15227.2|15225.2|15222.7|15220.7|15228.7|15226.7|15220.7|15218.7|168
1620109500000|2021-05-04 06:25:00|15223.2|15221.2|15228.7|15226.7|15229.7|15227.7|15220.2|15218.2|102
1620109800000|2021-05-04 06:30:00|15229.2|15227.2|15229.2|15227.2|15232.2|15230.2|15224.7|15222.7|91
1620110100000|2021-05-04 06:35:00|15229.7|15227.7|15231.2|15229.2|15232.7|15230.7|15229.7|15227.7|50
1620110400000|2021-05-04 06:40:00|15230.2|15228.2|15224.2|15222.2|15230.7|15228.7|15218.7|15216.7|139
1620110700000|2021-05-04 06:45:00|15224.7|15222.7|15224.2|15222.2|15227.2|15225.2|15222.2|15220.2|60
1620111000000|2021-05-04 06:50:00|15223.7|15221.7|15224.7|15222.7|15226.2|15224.2|15223.2|15221.2|35
1620111300000|2021-05-04 06:55:00|15224.2|15222.2|15238.2|15236.2|15238.2|15236.2|15223.2|15221.2|187
1620111600000|2021-05-04 07:00:00|15237.8|15236.6|15236.8|15235.6|15261.8|15260.6|15234.8|15233.6|1941
1620111900000|2021-05-04 07:05:00|15236.3|15235.1|15246.3|15245.1|15251.3|15250.1|15226.3|15225.1|839
1620112200000|2021-05-04 07:10:00|15246.8|15245.6|15257.3|15256.1|15259.3|15258.1|15235.3|15234.1|722
1620112500000|2021-05-04 07:15:00|15256.8|15255.6|15239.3|15238.1|15265.3|15264.1|15238.8|15237.6|749
1620112800000|2021-05-04 07:20:00|15239.8|15238.6|15220.8|15219.6|15244.3|15243.1|15213.3|15212.1|767
1620113100000|2021-05-04 07:25:00|15221.3|15220.1|15215.8|15214.6|15226.3|15225.1|15201.8|15200.6|861
1620113400000|2021-05-04 07:30:00|15215.3|15214.1|15188.3|15187.1|15215.3|15214.1|15188.3|15187.1|810
1620113700000|2021-05-04 07:35:00|15187.8|15186.6|15174.8|15173.6|15190.3|15189.1|15168.8|15167.6|866
1620114000000|2021-05-04 07:40:00|15173.9|15172.7|15161.9|15160.7|15173.9|15172.7|15153.4|15152.2|806
1620114300000|2021-05-04 07:45:00|15160.9|15159.7|15167.9|15166.7|15168.4|15167.2|15148.4|15147.2|1262
1620114600000|2021-05-04 07:50:00|15168.4|15167.2|15180.4|15179.2|15180.9|15179.7|15163.9|15162.7|992
1620114900000|2021-05-04 07:55:00|15179.9|15178.7|15176.4|15175.2|15180.4|15179.2|15170.9|15169.7|404
1620115200000|2021-05-04 08:00:00|15176.9|15175.7|15167.9|15166.7|15177.9|15176.7|15152.9|15151.7|734
1620115500000|2021-05-04 08:05:00|15167.4|15166.2|15168.4|15167.2|15174.9|15173.7|15163.9|15162.7|261
1620115800000|2021-05-04 08:10:00|15168.9|15167.7|15156.9|15155.7|15170.9|15169.7|15152.9|15151.7|358
1620116100000|2021-05-04 08:15:00|15156.4|15155.2|15156.9|15155.7|15159.4|15158.2|15144.9|15143.7|513
1620116400000|2021-05-04 08:20:00|15156.4|15155.2|15176.9|15175.7|15178.9|15177.7|15153.4|15152.2|471
1620116700000|2021-05-04 08:25:00|15177.4|15176.2|15164.9|15163.7|15177.9|15176.7|15161.4|15160.2|351
1620117000000|2021-05-04 08:30:00|15163.9|15162.7|15137.9|15136.7|15163.9|15162.7|15137.9|15136.7|611
1620117300000|2021-05-04 08:35:00|15137.4|15136.2|15136.9|15135.7|15142.9|15141.7|15122.9|15121.7|802
1620117600000|2021-05-04 08:40:00|15136.4|15135.2|15139.4|15138.2|15141.9|15140.7|15127.9|15126.7|513
1620117900000|2021-05-04 08:45:00|15138.9|15137.7|15143.4|15142.2|15150.9|15149.7|15138.9|15137.7|526
1620118200000|2021-05-04 08:50:00|15143.9|15142.7|15148.9|15147.7|15150.9|15149.7|15142.4|15141.2|323
1620118500000|2021-05-04 08:55:00|15149.4|15148.2|15149.9|15148.7|15155.9|15154.7|15145.9|15144.7|273
1620118800000|2021-05-04 09:00:00|15148.9|15147.7|15133.9|15132.7|15151.4|15150.2|15133.4|15132.2|347
1620119100000|2021-05-04 09:05:00|15133.4|15132.2|15136.9|15135.7|15142.4|15141.2|15128.9|15127.7|331
1620119400000|2021-05-04 09:10:00|15136.4|15135.2|15137.4|15136.2|15141.4|15140.2|15130.9|15129.7|286
1620119700000|2021-05-04 09:15:00|15136.9|15135.7|15126.4|15125.2|15136.9|15135.7|15121.9|15120.7|375
1620120000000|2021-05-04 09:20:00|15125.9|15124.7|15131.4|15130.2|15131.4|15130.2|15119.4|15118.2|332
1620120300000|2021-05-04 09:25:00|15130.9|15129.7|15127.9|15126.7|15130.9|15129.7|15122.9|15121.7|287
1620120600000|2021-05-04 09:30:00|15126.9|15125.7|15132.4|15131.2|15136.9|15135.7|15125.9|15124.7|359
1620120900000|2021-05-04 09:35:00|15132.9|15131.7|15143.9|15142.7|15145.9|15144.7|15130.9|15129.7|321
1620121200000|2021-05-04 09:40:00|15143.4|15142.2|15154.4|15153.2|15157.9|15156.7|15142.9|15141.7|459
1620121500000|2021-05-04 09:45:00|15153.9|15152.7|15156.9|15155.7|15163.4|15162.2|15146.9|15145.7|334
1620121800000|2021-05-04 09:50:00|15157.4|15156.2|15163.4|15162.2|15167.9|15166.7|15157.4|15156.2|370
1620122100000|2021-05-04 09:55:00|15163.9|15162.7|15157.9|15156.7|15166.4|15165.2|15154.9|15153.7|291
1620122400000|2021-05-04 10:00:00|15158.4|15157.2|15168.9|15167.7|15169.9|15168.7|15158.4|15157.2|299
1620122700000|2021-05-04 10:05:00|15169.4|15168.2|15179.4|15178.2|15180.9|15179.7|15166.4|15165.2|458
1620123000000|2021-05-04 10:10:00|15178.9|15177.7|15188.4|15187.2|15188.9|15187.7|15178.9|15177.7|448
1620123300000|2021-05-04 10:15:00|15187.9|15186.7|15192.4|15191.2|15203.4|15202.2|15187.9|15186.7|859
1620123600000|2021-05-04 10:20:00|15191.9|15190.7|15192.9|15191.7|15199.9|15198.7|15186.9|15185.7|494
1620123900000|2021-05-04 10:25:00|15193.4|15192.2|15198.9|15197.7|15199.9|15198.7|15188.4|15187.2|281
1620124200000|2021-05-04 10:30:00|15199.9|15198.7|15200.9|15199.7|15203.9|15202.7|15195.4|15194.2|289
1620124500000|2021-05-04 10:35:00|15201.9|15200.7|15194.9|15193.7|15204.9|15203.7|15194.4|15193.2|229
1620124800000|2021-05-04 10:40:00|15194.4|15193.2|15179.9|15178.7|15195.9|15194.7|15177.4|15176.2|536
1620125100000|2021-05-04 10:45:00|15180.4|15179.2|15185.4|15184.2|15186.9|15185.7|15178.9|15177.7|284
1620125400000|2021-05-04 10:50:00|15185.9|15184.7|15194.4|15193.2|15200.4|15199.2|15185.4|15184.2|212
1620125700000|2021-05-04 10:55:00|15194.9|15193.7|15210.9|15209.7|15213.4|15212.2|15194.9|15193.7|442
1620126000000|2021-05-04 11:00:00|15211.4|15210.2|15218.4|15217.2|15220.9|15219.7|15208.9|15207.7|400
1620126300000|2021-05-04 11:05:00|15218.9|15217.7|15214.9|15213.7|15220.4|15219.2|15214.4|15213.2|181
1620126600000|2021-05-04 11:10:00|15215.4|15214.2|15217.9|15216.7|15224.4|15223.2|15214.9|15213.7|327
1620126900000|2021-05-04 11:15:00|15218.4|15217.2|15218.9|15217.7|15219.9|15218.7|15214.9|15213.7|228
1620127200000|2021-05-04 11:20:00|15218.4|15217.2|15204.9|15203.7|15220.9|15219.7|15204.9|15203.7|393
1620127500000|2021-05-04 11:25:00|15205.4|15204.2|15201.9|15200.7|15208.9|15207.7|15196.9|15195.7|415
1620127800000|2021-05-04 11:30:00|15202.4|15201.2|15171.4|15170.2|15202.9|15201.7|15169.9|15168.7|570
1620128100000|2021-05-04 11:35:00|15171.9|15170.7|15135.4|15134.2|15172.9|15171.7|15135.4|15134.2|758
1620128400000|2021-05-04 11:40:00|15135.9|15134.7|15087.5|15086.3|15136.4|15135.2|15043.4|15042.2|4302
1620128700000|2021-05-04 11:45:00|15088.5|15087.3|15081|15079.8|15090|15088.8|15058|15056.8|2078
1620129000000|2021-05-04 11:50:00|15081.5|15080.3|15093.5|15092.3|15109|15107.8|15060.5|15059.3|1620
1620129300000|2021-05-04 11:55:00|15093|15091.8|15067.5|15066.3|15093.5|15092.3|15067|15065.8|877
1620129600000|2021-05-04 12:00:00|15067|15065.8|15063|15061.8|15071|15069.8|15050.5|15049.3|839
1620129900000|2021-05-04 12:05:00|15062|15060.8|15053|15051.8|15073|15071.8|15043|15041.8|872
1620130200000|2021-05-04 12:10:00|15052.5|15051.3|15026.5|15025.3|15053.5|15052.3|15019|15017.8|1446
1620130500000|2021-05-04 12:15:00|15026|15024.8|15018|15016.8|15032|15030.8|15007|15005.8|1196
1620130800000|2021-05-04 12:20:00|15017.5|15016.3|15007.5|15006.3|15020|15018.8|14994|14992.8|1247
1620131100000|2021-05-04 12:25:00|15007|15005.8|15006|15004.8|15008|15006.8|14982.5|14981.3|1015
1620131400000|2021-05-04 12:30:00|15004.5|15003.3|15028.5|15027.3|15029|15027.8|14992.5|14991.3|1450
1620131700000|2021-05-04 12:35:00|15028|15026.8|15020.5|15019.3|15028.5|15027.3|15004|15002.8|781
1620132000000|2021-05-04 12:40:00|15021|15019.8|15001|14999.8|15021|15019.8|14995|14993.8|549
1620132300000|2021-05-04 12:45:00|15000.5|14999.3|15018|15016.8|15019|15017.8|14988|14986.8|874
1620132600000|2021-05-04 12:50:00|15016.5|15015.3|15009|15007.8|15019|15017.8|15002|15000.8|567
1620132900000|2021-05-04 12:55:00|15008.5|15007.3|14999.5|14998.3|15009.5|15008.3|14997|14995.8|367
1620133200000|2021-05-04 13:00:00|15000|14998.8|14984|14982.8|15002.5|15001.3|14980|14978.8|745
1620133500000|2021-05-04 13:05:00|14984.5|14983.3|14965|14963.8|14985|14983.8|14952|14950.8|1283
1620133800000|2021-05-04 13:10:00|14965.5|14964.3|14981|14979.8|14981|14979.8|14963.5|14962.3|791
1620134100000|2021-05-04 13:15:00|14980.5|14979.3|14974|14972.8|14983.5|14982.3|14972|14970.8|449
1620134400000|2021-05-04 13:20:00|14972|14970.8|14957.5|14956.3|14974.5|14973.3|14954.5|14953.3|493
1620134700000|2021-05-04 13:25:00|14958|14956.8|15001.5|15000.3|15002|15000.8|14956|14954.8|936
1620135000000|2021-05-04 13:30:00|15001|14999.8|15027.5|15026.3|15038|15036.8|14999|14997.8|2388
1620135300000|2021-05-04 13:35:00|15027|15025.8|15029.5|15028.3|15049|15047.8|15026.5|15025.3|1218
1620135600000|2021-05-04 13:40:00|15030|15028.8|14986|14984.8|15032|15030.8|14986|14984.8|1026
1620135900000|2021-05-04 13:45:00|14985.5|14984.3|14943|14941.8|14987.5|14986.3|14937.5|14936.3|1550
1620136200000|2021-05-04 13:50:00|14944|14942.8|14924.5|14923.3|14944|14942.8|14915|14913.8|1718
1620136500000|2021-05-04 13:55:00|14925|14923.8|14925.5|14924.3|14932|14930.8|14907.5|14906.3|1174
1620136800000|2021-05-04 14:00:00|14925|14923.8|14898|14896.8|14925.5|14924.3|14893|14891.8|1695
1620137100000|2021-05-04 14:05:00|14897.5|14896.3|14913.5|14912.3|14924.5|14923.3|14885.5|14884.3|1343
1620137400000|2021-05-04 14:10:00|14914.4|14913.2|14891.4|14890.2|14914.9|14913.7|14883.4|14882.2|1165
1620137700000|2021-05-04 14:15:00|14890.9|14889.7|14930.4|14929.2|14934.9|14933.7|14872.4|14871.2|1791
1620138000000|2021-05-04 14:20:00|14929.9|14928.7|14912.4|14911.2|14930.4|14929.2|14907.9|14906.7|929
1620138300000|2021-05-04 14:25:00|14911.9|14910.7|14907.4|14906.2|14926.4|14925.2|14906.4|14905.2|916
1620138600000|2021-05-04 14:30:00|14908.4|14907.2|14886.4|14885.2|14909.4|14908.2|14882.9|14881.7|814
1620138900000|2021-05-04 14:35:00|14887.4|14886.2|14919.4|14918.2|14919.9|14918.7|14881.9|14880.7|675
1620139200000|2021-05-04 14:40:00|14919.9|14918.7|14910.4|14909.2|14925.9|14924.7|14907.4|14906.2|642
1620139500000|2021-05-04 14:45:00|14909.9|14908.7|14890.4|14889.2|14915.9|14914.7|14880.4|14879.2|619
1620139800000|2021-05-04 14:50:00|14889.9|14888.7|14876.9|14875.7|14889.9|14888.7|14860.9|14859.7|1039
1620140100000|2021-05-04 14:55:00|14876.4|14875.2|14868.4|14867.2|14884.9|14883.7|14865.9|14864.7|558
1620140400000|2021-05-04 15:00:00|14867.9|14866.7|14890.4|14889.2|14892.9|14891.7|14854.9|14853.7|1103
1620140700000|2021-05-04 15:05:00|14890.9|14889.7|14888.4|14887.2|14893.9|14892.7|14872.4|14871.2|673
1620141000000|2021-05-04 15:10:00|14887.9|14886.7|14853.9|14852.7|14887.9|14886.7|14846.9|14845.7|1359
1620141300000|2021-05-04 15:15:00|14854.4|14853.2|14870.9|14869.7|14871.4|14870.2|14850.9|14849.7|812
1620141600000|2021-05-04 15:20:00|14871.4|14870.2|14857.4|14856.2|14873.4|14872.2|14857.4|14856.2|776
1620141900000|2021-05-04 15:25:00|14856.9|14855.7|14852.9|14851.7|14859.9|14858.7|14843.9|14842.7|2094
1620142200000|2021-05-04 15:30:00|14853.9|14852.7|14861.3|14859.3|14877.3|14875.3|14853.9|14852.3|1845
1620142500000|2021-05-04 15:35:00|14862.3|14860.3|14871.3|14869.3|14871.3|14869.3|14859.3|14857.3|696
1620142800000|2021-05-04 15:40:00|14870.8|14868.8|14857.3|14855.3|14871.3|14869.3|14854.8|14852.8|544
1620143100000|2021-05-04 15:45:00|14857.8|14855.8|14840.3|14838.3|14860.3|14858.3|14836.3|14834.3|485
1620143400000|2021-05-04 15:50:00|14840.8|14838.8|14841.8|14839.8|14845.3|14843.3|14830.3|14828.3|822
1620143700000|2021-05-04 15:55:00|14841.3|14839.3|14846.3|14844.3|14847.8|14845.8|14835.3|14833.3|240
1620144000000|2021-05-04 16:00:00|14846.8|14844.8|14861.8|14859.8|14865.3|14863.3|14841.8|14839.8|353
1620144300000|2021-05-04 16:05:00|14861.3|14859.3|14870.8|14868.8|14872.8|14870.8|14856.3|14854.3|408
1620144600000|2021-05-04 16:10:00|14870.3|14868.3|14879.8|14877.8|14881.8|14879.8|14870.3|14868.3|239
1620144900000|2021-05-04 16:15:00|14880.3|14878.3|14882.8|14880.8|14883.8|14881.8|14877.3|14875.3|204
1620145200000|2021-05-04 16:20:00|14883.3|14881.3|14873.3|14871.3|14887.3|14885.3|14872.3|14870.3|249
1620145500000|2021-05-04 16:25:00|14872.8|14870.8|14871.3|14869.3|14882.8|14880.8|14868.3|14866.3|424
1620145800000|2021-05-04 16:30:00|14870.8|14868.8|14862.3|14860.3|14875.8|14873.8|14860.8|14858.8|144
1620146100000|2021-05-04 16:35:00|14862.8|14860.8|14865.8|14863.8|14875.8|14873.8|14861.8|14859.8|169
1620146400000|2021-05-04 16:40:00|14866.3|14864.3|14851.8|14849.8|14866.3|14864.3|14851.3|14849.3|158
1620146700000|2021-05-04 16:45:00|14852.3|14850.3|14856.8|14854.8|14860.8|14858.8|14847.3|14845.3|145
1620147000000|2021-05-04 16:50:00|14856.3|14854.3|14864.8|14862.8|14869.8|14867.8|14855.8|14853.8|188
1620147300000|2021-05-04 16:55:00|14864.3|14862.3|14860.3|14858.3|14866.3|14864.3|14860.3|14858.3|105
1620147600000|2021-05-04 17:00:00|14859.8|14857.8|14871.3|14869.3|14876.3|14874.3|14853.3|14851.3|190
1620147900000|2021-05-04 17:05:00|14870.8|14868.8|14871.3|14869.3|14876.3|14874.3|14863.3|14861.3|97
1620148200000|2021-05-04 17:10:00|14870.8|14868.8|14887.3|14885.3|14887.8|14885.8|14870.3|14868.3|153
1620148500000|2021-05-04 17:15:00|14886.8|14884.8|14882.8|14880.8|14890.3|14888.3|14875.8|14873.8|195
1620148800000|2021-05-04 17:20:00|14882.3|14880.3|14887.3|14885.3|14892.8|14890.8|14881.8|14879.8|163
1620149100000|2021-05-04 17:25:00|14887.8|14885.8|14897.8|14895.8|14899.3|14897.3|14885.8|14883.8|259
1620149400000|2021-05-04 17:30:00|14898.3|14896.3|14895.3|14893.3|14898.8|14896.8|14888.3|14886.3|151
1620149700000|2021-05-04 17:35:00|14895.8|14893.8|14903.3|14901.3|14903.3|14901.3|14894.8|14892.8|123
1620150000000|2021-05-04 17:40:00|14902.8|14900.8|14893.3|14891.3|14903.3|14901.3|14889.8|14887.8|107
1620150300000|2021-05-04 17:45:00|14892.8|14890.8|14885.8|14883.8|14898.8|14896.8|14880.3|14878.3|301
1620150600000|2021-05-04 17:50:00|14885.3|14883.3|14880.3|14878.3|14887.3|14885.3|14877.3|14875.3|62
1620150900000|2021-05-04 17:55:00|14880.8|14878.8|14889.8|14887.8|14891.8|14889.8|14879.3|14877.3|106
1620151200000|2021-05-04 18:00:00|14890.3|14888.3|14894.8|14892.8|14894.8|14892.8|14884.3|14882.3|71
1620151500000|2021-05-04 18:05:00|14895.3|14893.3|14898.8|14896.8|14899.8|14897.8|14890.8|14888.8|103
1620151800000|2021-05-04 18:10:00|14899.3|14897.3|14911.3|14909.3|14911.3|14909.3|14896.3|14894.3|118
1620152100000|2021-05-04 18:15:00|14912.3|14910.3|14901.8|14899.8|14912.3|14910.3|14901.8|14899.8|123
1620152400000|2021-05-04 18:20:00|14902.3|14900.3|14899.3|14897.3|14903.8|14901.8|14896.8|14894.8|107
1620152700000|2021-05-04 18:25:00|14898.8|14896.8|14893.8|14891.8|14900.3|14898.3|14887.8|14885.8|90
1620153000000|2021-05-04 18:30:00|14894.3|14892.3|14901.3|14899.3|14901.3|14899.3|14891.8|14889.8|76
1620153300000|2021-05-04 18:35:00|14902.8|14900.8|14905.8|14903.8|14909.3|14907.3|14901.3|14899.3|96
1620153600000|2021-05-04 18:40:00|14906.3|14904.3|14906.8|14904.8|14909.8|14907.8|14901.3|14899.3|58
1620153900000|2021-05-04 18:45:00|14905.8|14903.8|14906.8|14904.8|14912.3|14910.3|14905.8|14903.8|114
1620154200000|2021-05-04 18:50:00|14907.3|14905.3|14905.3|14903.3|14909.8|14907.8|14904.8|14902.8|76
1620154500000|2021-05-04 18:55:00|14905.8|14903.8|14904.8|14902.8|14910.3|14908.3|14903.3|14901.3|76
1620154800000|2021-05-04 19:00:00|14904.3|14902.3|14901.8|14899.8|14904.8|14902.8|14890.3|14888.3|217
1620155100000|2021-05-04 19:05:00|14901.3|14899.3|14900.8|14898.8|14902.8|14900.8|14895.3|14893.3|160
1620155400000|2021-05-04 19:10:00|14901.3|14899.3|14901.8|14899.8|14907.3|14905.3|14899.3|14897.3|90
1620155700000|2021-05-04 19:15:00|14901.3|14899.3|14897.8|14895.8|14904.8|14902.8|14896.3|14894.3|93
1620156000000|2021-05-04 19:20:00|14897.3|14895.3|14893.8|14891.8|14898.8|14896.8|14893.3|14891.3|77
1620156300000|2021-05-04 19:25:00|14893.3|14891.3|14899.8|14897.8|14901.8|14899.8|14890.3|14888.3|90
1620156600000|2021-05-04 19:30:00|14899.3|14897.3|14904.8|14902.8|14905.8|14903.8|14893.8|14891.8|131
1620156900000|2021-05-04 19:35:00|14905.3|14903.3|14910.3|14908.3|14912.3|14910.3|14904.8|14902.8|115
1620157200000|2021-05-04 19:40:00|14909.3|14907.3|14898.8|14896.8|14910.3|14908.3|14898.3|14896.3|122
1620157500000|2021-05-04 19:45:00|14899.3|14897.3|14894.3|14892.3|14900.3|14898.3|14890.3|14888.3|164
1620157800000|2021-05-04 19:50:00|14894.8|14892.8|14906.8|14904.8|14912.8|14910.8|14894.8|14892.8|333
1620158100000|2021-05-04 19:55:00|14906.3|14904.3|14912.3|14910.3|14916.3|14914.3|14905.3|14903.3|425
1620158400000|2021-05-04 20:00:00|14917.8|14912.8|14910.4|14905.4|14923.2|14918.2|14903.7|14898.7|64
1620158700000|2021-05-04 20:05:00|14911.2|14906.2|14900.3|14895.3|14911.2|14906.2|14900.3|14895.3|0
1620159000000|2021-05-04 20:10:00|14899.5|14894.5|14899.5|14894.5|14903.5|14898.5|14899.3|14894.3|0
1620159300000|2021-05-04 20:15:00|14899.9|14894.9|14897.4|14892.4|14899.9|14894.9|14896.8|14891.8|0
1620159600000|2021-05-04 20:20:00|14897.7|14892.7|14898.6|14893.6|14898.6|14893.6|14897.3|14892.3|0
1620159900000|2021-05-04 20:25:00|14898.7|14893.7|14899.2|14894.2|14899.5|14894.5|14898.6|14893.6|0
1620160200000|2021-05-04 20:30:00|14899|14894|14899.5|14894.5|14901.9|14896.9|14892.3|14887.3|0
1620160500000|2021-05-04 20:35:00|14900.3|14895.3|14901.9|14896.9|14902|14897|14898.6|14893.6|0
1620160800000|2021-05-04 20:40:00|14901.1|14896.1|14903.7|14898.7|14905.5|14900.5|14901.1|14896.1|0
1620161100000|2021-05-04 20:45:00|14902.8|14897.8|14904.8|14899.8|14904.8|14899.8|14902.8|14897.8|0
1620161400000|2021-05-04 20:50:00|14904|14899|14906.5|14901.5|14906.5|14901.5|14904|14899|0
1620161700000|2021-05-04 20:55:00|14907.3|14902.3|14908.6|14903.6|14909.2|14904.2|14905.6|14900.6|0
1620162000000|2021-05-04 21:00:00|14908.3|14903.3|14908.9|14903.9|14911.7|14906.7|14908.2|14903.2|0
1620162300000|2021-05-04 21:05:00|14909|14904|14909.2|14904.2|14909.5|14904.5|14908.7|14903.7|0
1620162600000|2021-05-04 21:10:00|14909.1|14904.1|14908.8|14903.8|14909.2|14904.2|14908.8|14903.8|0
1620162900000|2021-05-04 21:15:00|14908.7|14903.7|14908.5|14903.5|14909|14904|14908.5|14903.5|0
1620163200000|2021-05-04 21:20:00|14908.4|14903.4|14908.3|14903.3|14908.7|14903.7|14908.3|14903.3|0
1620163500000|2021-05-04 21:25:00|14908.4|14903.4|14908.2|14903.2|14908.6|14903.6|14908.2|14903.2|0
1620163800000|2021-05-04 21:30:00|14908.3|14903.3|14908.8|14903.8|14909.6|14904.6|14908.3|14903.3|0
1620164100000|2021-05-04 21:35:00|14908.7|14903.7|14911.8|14906.8|14911.8|14906.8|14908.7|14903.7|0
1620164400000|2021-05-04 21:40:00|14912.2|14907.2|14910.6|14905.6|14912.2|14907.2|14908.6|14903.6|0
1620164700000|2021-05-04 21:45:00|14910.7|14905.7|14911.6|14906.6|14911.6|14906.6|14910.7|14905.7|0
1620165000000|2021-05-04 21:50:00|14911.4|14906.4|14910.5|14905.5|14912.1|14907.1|14910.5|14905.5|0
1620165300000|2021-05-04 21:55:00|14910.7|14905.7|14910.2|14905.2|14911.1|14906.1|14908.6|14903.6|0
1620165600000|2021-05-04 22:00:00|14910|14905|14904.9|14899.9|14912.4|14907.4|14902.5|14897.5|0
1620165900000|2021-05-04 22:05:00|14904.5|14899.5|14903.8|14898.8|14907.3|14902.3|14898.5|14893.5|0
1620166200000|2021-05-04 22:10:00|14904.6|14899.6|14904.6|14899.6|14906.2|14901.2|14903.6|14898.6|0
1620166500000|2021-05-04 22:15:00|14903.8|14898.8|14907.5|14902.5|14908.4|14903.4|14903.8|14898.8|0
1620166800000|2021-05-04 22:20:00|14907.9|14902.9|14905.1|14900.1|14908.4|14903.4|14905.1|14900.1|0
1620167100000|2021-05-04 22:25:00|14905.9|14900.9|14905.9|14900.9|14905.9|14900.9|14904.2|14899.2|0
1620167400000|2021-05-04 22:30:00|14905.5|14900.5|14902.7|14897.7|14905.9|14900.9|14902.7|14897.7|0
1620167700000|2021-05-04 22:35:00|14903.5|14898.5|14906|14901|14906|14901|14901.1|14896.1|0
1620168000000|2021-05-04 22:40:00|14905.6|14900.6|14910.8|14905.8|14911.6|14906.6|14904.4|14899.4|0
1620168300000|2021-05-04 22:45:00|14911.7|14906.7|14909.3|14904.3|14912.5|14907.5|14909.2|14904.2|0
1620168600000|2021-05-04 22:50:00|14909.6|14904.6|14910.8|14905.8|14910.8|14905.8|14908.4|14903.4|0
1620168900000|2021-05-04 22:55:00|14911.6|14906.6|14908.4|14903.4|14911.6|14906.6|14906.8|14901.8|0
1620169200000|2021-05-04 23:00:00|14909.2|14904.2|14905.1|14900.1|14910|14905|14905|14900|0
1620169500000|2021-05-04 23:05:00|14905.9|14900.9|14909.8|14904.8|14909.9|14904.9|14905.1|14900.1|0
1620169800000|2021-05-04 23:10:00|14908.2|14903.2|14909|14904|14911.5|14906.5|14907.4|14902.4|0
1620170100000|2021-05-04 23:15:00|14909.4|14904.4|14908.2|14903.2|14910.6|14905.6|14907.3|14902.3|0
1620170400000|2021-05-04 23:20:00|14907.7|14902.7|14908.9|14903.9|14909.7|14904.7|14907.3|14902.3|0
1620170700000|2021-05-04 23:25:00|14908.1|14903.1|14902.3|14897.3|14908.1|14903.1|14902.3|14897.3|0
1620171000000|2021-05-04 23:30:00|14902.7|14897.7|14905|14900|14905.8|14900.8|14902.7|14897.7|0
1620171300000|2021-05-04 23:35:00|14905.1|14900.1|14903|14898|14905.1|14900.1|14902.6|14897.6|0
1620171600000|2021-05-04 23:40:00|14902.6|14897.6|14906.7|14901.7|14907.5|14902.5|14902.6|14897.6|0
1620171900000|2021-05-04 23:45:00|14907.1|14902.1|14906.7|14901.7|14907.5|14902.5|14905.9|14900.9|0
1620172200000|2021-05-04 23:50:00|14908.2|14903.2|14908.2|14903.2|14910.6|14905.6|14907.4|14902.4|0
1620172500000|2021-05-04 23:55:00|14908.1|14903.1|14912|14907|14913.8|14908.8|14908.1|14903.1|0
1620172800000|2021-05-05 00:00:00|14912.8|14907.8|14932.1|14927.1|14934.9|14929.9|14910.3|14905.3|0
1620173100000|2021-05-05 00:05:00|14932.5|14927.5|14927.6|14922.6|14934|14929|14927.6|14922.6|0
1620173400000|2021-05-05 00:10:00|14928.4|14923.4|14930.4|14925.4|14933.2|14928.2|14928.4|14923.4|0
1620173700000|2021-05-05 00:15:00|14929.4|14924.4|14937.3|14933.3|14949.3|14945.3|14922.2|14917.2|126
1620174000000|2021-05-05 00:20:00|14938.3|14934.3|14940.3|14936.3|14940.8|14936.8|14932.3|14928.3|38
1620174300000|2021-05-05 00:25:00|14940.8|14936.8|14943.3|14939.3|14944.8|14940.8|14939.3|14935.3|8
1620174600000|2021-05-05 00:30:00|14942.8|14938.8|14942.3|14938.3|14952.3|14948.3|14941.3|14937.3|38
1620174900000|2021-05-05 00:35:00|14944.8|14940.8|14948.8|14944.8|14949.3|14945.3|14944.8|14940.8|21
1620175200000|2021-05-05 00:40:00|14949.3|14945.3|14949.8|14945.8|14950.8|14946.8|14947.3|14943.3|12
1620175500000|2021-05-05 00:45:00|14950.3|14946.3|14954.3|14950.3|14955.8|14951.8|14949.8|14945.8|17
1620175800000|2021-05-05 00:50:00|14955.8|14951.8|14964.8|14960.8|14964.8|14960.8|14955.8|14951.8|21
1620176100000|2021-05-05 00:55:00|14966.3|14962.3|14952.3|14948.3|14970.8|14966.8|14952.3|14948.3|69
1620176400000|2021-05-05 01:00:00|14955.8|14951.8|14958.8|14954.8|14960.3|14956.3|14955.8|14951.8|24
1620176700000|2021-05-05 01:05:00|14959.3|14955.3|14963.8|14959.8|14963.8|14959.8|14957.3|14953.3|17
1620177000000|2021-05-05 01:10:00|14963.3|14959.3|14965.3|14961.3|14969.3|14965.3|14963.3|14959.3|10
1620177300000|2021-05-05 01:15:00|14965.8|14961.8|14967.8|14963.8|14970.3|14966.3|14965.8|14961.8|13
1620177600000|2021-05-05 01:20:00|14968.8|14964.8|14967.8|14963.8|14970.8|14966.8|14967.8|14963.8|6
1620177900000|2021-05-05 01:25:00|14968.3|14964.3|14966.3|14962.3|14968.3|14964.3|14965.8|14961.8|6
1620178200000|2021-05-05 01:30:00|14965.8|14961.8|14961.8|14957.8|14965.8|14961.8|14959.8|14955.8|13
1620178500000|2021-05-05 01:35:00|14960.8|14956.8|14956.3|14952.3|14962.8|14958.8|14955.3|14951.3|11
1620178800000|2021-05-05 01:40:00|14956.8|14952.8|14964.3|14960.3|14964.3|14960.3|14956.3|14952.3|5
1620179100000|2021-05-05 01:45:00|14964.8|14960.8|14966.3|14962.3|14967.3|14963.3|14964.8|14960.8|1
1620179400000|2021-05-05 01:50:00|14966.8|14962.8|14977.3|14973.3|14978.3|14974.3|14966.3|14962.3|29
1620179700000|2021-05-05 01:55:00|14976.8|14972.8|14972.8|14968.8|14977.3|14973.3|14972.8|14968.8|37
1620180000000|2021-05-05 02:00:00|14973.3|14969.3|14974.8|14970.8|14977.3|14973.3|14971.8|14967.8|17
1620180300000|2021-05-05 02:05:00|14974.3|14970.3|14973.8|14969.8|14975.3|14971.3|14972.3|14968.3|17
1620180600000|2021-05-05 02:10:00|14974.3|14970.3|14975.3|14971.3|14975.3|14971.3|14973.3|14969.3|12
1620180900000|2021-05-05 02:15:00|14975.8|14971.8|14974.8|14970.8|14979.3|14975.3|14974.8|14970.8|15
1620181200000|2021-05-05 02:20:00|14974.3|14970.3|14974.3|14970.3|14974.3|14970.3|14973.8|14969.8|18
1620181500000|2021-05-05 02:25:00|14973.3|14969.3|14965.8|14961.8|14973.3|14969.3|14965.8|14961.8|13
1620181800000|2021-05-05 02:30:00|14966.3|14962.3|14965.3|14961.3|14967.8|14963.8|14964.3|14960.3|21
1620182100000|2021-05-05 02:35:00|14964.8|14960.8|14956.3|14952.3|14966.8|14962.8|14956.3|14952.3|31
1620182400000|2021-05-05 02:40:00|14956.8|14952.8|14952.8|14948.8|14959.3|14955.3|14952.8|14948.8|18
1620182700000|2021-05-05 02:45:00|14952.3|14948.3|14947.8|14943.8|14954.8|14950.8|14947.8|14943.8|43
1620183000000|2021-05-05 02:50:00|14948.3|14944.3|14959.3|14955.3|14959.3|14955.3|14947.8|14943.8|9
1620183300000|2021-05-05 02:55:00|14958.8|14954.8|14959.3|14955.3|14959.8|14955.8|14953.8|14949.8|9
1620183600000|2021-05-05 03:00:00|14959.8|14955.8|14959.3|14955.3|14963.3|14959.3|14958.8|14954.8|12
1620183900000|2021-05-05 03:05:00|14959.8|14955.8|14955.3|14951.3|14960.3|14956.3|14955.3|14951.3|1
1620184200000|2021-05-05 03:10:00|14955.8|14951.8|14953.8|14949.8|14958.3|14954.3|14951.3|14947.3|15
1620184500000|2021-05-05 03:15:00|14954.8|14950.8|14955.3|14951.3|14955.3|14951.3|14954.8|14950.8|1
1620184800000|2021-05-05 03:20:00|14954.8|14950.8|14959.3|14955.3|14961.8|14957.8|14954.8|14950.8|21
1620185100000|2021-05-05 03:25:00|14959.8|14955.8|14959.3|14955.3|14961.8|14957.8|14959.3|14955.3|2
1620185400000|2021-05-05 03:30:00|14959.8|14955.8|14958.8|14954.8|14959.8|14955.8|14958.8|14954.8|2
1620185700000|2021-05-05 03:35:00|14959.3|14955.3|14959.3|14955.3|14960.3|14956.3|14958.3|14954.3|4
1620186000000|2021-05-05 03:40:00|14958.8|14954.8|14958.8|14954.8|14959.8|14955.8|14957.8|14953.8|0
1620186300000|2021-05-05 03:45:00|14958.3|14954.3|14957.8|14953.8|14958.8|14954.8|14957.8|14953.8|0
1620186600000|2021-05-05 03:50:00|14958.3|14954.3|14956.8|14952.8|14958.3|14954.3|14955.8|14951.8|2
1620186900000|2021-05-05 03:55:00|14956.3|14952.3|14956.3|14952.3|14956.8|14952.8|14955.3|14951.3|0
1620187200000|2021-05-05 04:00:00|14955.8|14951.8|14955.8|14951.8|14955.8|14951.8|14955.8|14951.8|0
1620187500000|2021-05-05 04:05:00|14955.3|14951.3|14956.3|14952.3|14956.3|14952.3|14955.3|14951.3|1
1620187800000|2021-05-05 04:10:00|14956.8|14952.8|14958.3|14954.3|14958.8|14954.8|14956.8|14952.8|3
1620188100000|2021-05-05 04:15:00|14958.8|14954.8|14956.3|14952.3|14958.8|14954.8|14956.3|14952.3|1
1620188400000|2021-05-05 04:20:00|14955.8|14951.8|14953.3|14949.3|14956.3|14952.3|14953.3|14949.3|2
1620188700000|2021-05-05 04:25:00|14953.8|14949.8|14954.8|14950.8|14954.8|14950.8|14953.8|14949.8|2
1620189000000|2021-05-05 04:30:00|14955.3|14951.3|14959.8|14955.8|14959.8|14955.8|14955.3|14951.3|7
1620189300000|2021-05-05 04:35:00|14960.3|14956.3|14964.8|14960.8|14964.8|14960.8|14960.3|14956.3|27
1620189600000|2021-05-05 04:40:00|14965.8|14961.8|14969.3|14965.3|14972.3|14968.3|14965.8|14961.8|28
1620189900000|2021-05-05 04:45:00|14969.8|14965.8|14963.3|14959.3|14974.3|14970.3|14962.3|14958.3|58
1620190200000|2021-05-05 04:50:00|14962.8|14958.8|14967.3|14963.3|14967.3|14963.3|14962.3|14958.3|8
1620190500000|2021-05-05 04:55:00|14967.8|14963.8|14965.3|14961.3|14968.8|14964.8|14964.8|14960.8|10
1620190800000|2021-05-05 05:00:00|14965.8|14961.8|14972.8|14968.8|14976.8|14972.8|14965.8|14961.8|50
1620191100000|2021-05-05 05:05:00|14972.3|14968.3|14961.3|14957.3|14972.3|14968.3|14960.3|14956.3|52
1620191400000|2021-05-05 05:10:00|14960.8|14956.8|14956.8|14952.8|14963.8|14959.8|14953.3|14949.3|36
1620191700000|2021-05-05 05:15:00|14957.3|14953.3|14938.8|14934.8|14957.3|14953.3|14938.8|14934.8|51
1620192000000|2021-05-05 05:20:00|14938.3|14934.3|14935.3|14931.3|14942.3|14938.3|14935.3|14931.3|42
1620192300000|2021-05-05 05:25:00|14933.3|14929.3|14933.8|14929.8|14935.8|14931.8|14927.8|14923.8|67
1620192600000|2021-05-05 05:30:00|14934.3|14930.3|14943.8|14939.8|14948.3|14944.3|14932.8|14928.8|72
1620192900000|2021-05-05 05:35:00|14944.3|14940.3|14948.3|14944.3|14948.3|14944.3|14944.3|14940.3|17
1620193200000|2021-05-05 05:40:00|14948.8|14944.8|14946.8|14942.8|14948.8|14944.8|14943.8|14939.8|28
1620193500000|2021-05-05 05:45:00|14946.3|14942.3|14948.3|14944.3|14948.3|14944.3|14942.3|14938.3|27
1620193800000|2021-05-05 05:50:00|14948.8|14944.8|14957.8|14953.8|14959.3|14955.3|14948.8|14944.8|24
1620194100000|2021-05-05 05:55:00|14957.3|14953.3|14965.3|14961.3|14967.8|14963.8|14955.8|14951.8|50
1620194400000|2021-05-05 06:00:00|14964.3|14962.3|14980.3|14978.3|14983.3|14981.3|14964.3|14962.3|603
1620194700000|2021-05-05 06:05:00|14979.8|14977.8|14971.8|14969.8|14984.3|14982.3|14968.3|14966.3|309
1620195000000|2021-05-05 06:10:00|14971.3|14969.3|14963.3|14961.3|14974.8|14972.8|14961.3|14959.3|181
1620195300000|2021-05-05 06:15:00|14962.3|14960.3|14969.3|14967.3|14976.3|14974.3|14958.3|14956.3|185
1620195600000|2021-05-05 06:20:00|14968.8|14966.8|14970.8|14968.8|14972.3|14970.3|14965.3|14963.3|127
1620195900000|2021-05-05 06:25:00|14971.3|14969.3|14964.8|14962.8|14974.3|14972.3|14963.8|14961.8|148
1620196200000|2021-05-05 06:30:00|14964.3|14962.3|14970.3|14968.3|14971.3|14969.3|14957.8|14955.8|195
1620196500000|2021-05-05 06:35:00|14969.3|14967.3|14970.3|14968.3|14972.3|14970.3|14961.8|14959.8|141
1620196800000|2021-05-05 06:40:00|14971.8|14969.8|14970.8|14968.8|14971.8|14969.8|14965.8|14963.8|98
1620197100000|2021-05-05 06:45:00|14970.3|14968.3|14970.8|14968.8|14974.3|14972.3|14968.3|14966.3|119
1620197400000|2021-05-05 06:50:00|14971.3|14969.3|14978.8|14976.8|14980.3|14978.3|14970.3|14968.3|140
1620197700000|2021-05-05 06:55:00|14979.3|14977.3|14960.8|14958.8|14984.8|14982.8|14952.3|14950.3|543
1620198000000|2021-05-05 07:00:00|14959.8|14957.8|14972.4|14971.2|14993.9|14992.7|14957.4|14956.2|2151
1620198300000|2021-05-05 07:05:00|14971.9|14970.7|14994.9|14993.7|14996.9|14995.7|14965.4|14964.2|1480
1620198600000|2021-05-05 07:10:00|14995.4|14994.2|14995.9|14994.7|15003.9|15002.7|14980.9|14979.7|1234
1620198900000|2021-05-05 07:15:00|14996.4|14995.2|14989.4|14988.2|15003.4|15002.2|14987.4|14986.2|960
1620199200000|2021-05-05 07:20:00|14989.9|14988.7|15015.4|15014.2|15015.4|15014.2|14987.9|14986.7|1035
1620199500000|2021-05-05 07:25:00|15014.9|15013.7|15017.4|15016.2|15025.9|15024.7|15010.9|15009.7|908
1620199800000|2021-05-05 07:30:00|15017.9|15016.7|15037.4|15036.2|15040.4|15039.2|15017.9|15016.7|1227
1620200100000|2021-05-05 07:35:00|15037.9|15036.7|15042.9|15041.7|15043.9|15042.7|15027.9|15026.7|1035
1620200400000|2021-05-05 07:40:00|15042.4|15041.2|15041.6|15040.4|15053.9|15052.7|15040.6|15039.4|1114
1620200700000|2021-05-05 07:45:00|15041.1|15039.9|15045.3|15044.1|15050.3|15049.1|15039.3|15038.1|880
1620201000000|2021-05-05 07:50:00|15045.8|15044.6|15051.3|15050.1|15066.8|15065.6|15045.3|15044.1|869
1620201300000|2021-05-05 07:55:00|15051.8|15050.6|15042.3|15041.1|15063.3|15062.1|15039.3|15038.1|858
1620201600000|2021-05-05 08:00:00|15042.8|15041.6|15026.3|15025.1|15052.8|15051.6|15025.8|15024.6|1162
1620201900000|2021-05-05 08:05:00|15025.8|15024.6|15028.8|15027.6|15035.3|15034.1|15025.3|15024.1|500
1620202200000|2021-05-05 08:10:00|15029.3|15028.1|15038.3|15037.1|15045.3|15044.1|15029.3|15028.1|617
1620202500000|2021-05-05 08:15:00|15038.8|15037.6|15047.8|15046.6|15050.3|15049.1|15038.8|15037.6|361
1620202800000|2021-05-05 08:20:00|15047.3|15046.1|15061.8|15060.6|15063.3|15062.1|15046.8|15045.6|435
1620203100000|2021-05-05 08:25:00|15061.3|15060.1|15061.8|15060.6|15068.8|15067.6|15060.3|15059.1|427
1620203400000|2021-05-05 08:30:00|15062.3|15061.1|15070.8|15069.6|15072.3|15071.1|15054.8|15053.6|523
1620203700000|2021-05-05 08:35:00|15071.3|15070.1|15068.3|15067.1|15077.8|15076.6|15067.8|15066.6|710
1620204000000|2021-05-05 08:40:00|15068.8|15067.6|15064.3|15063.1|15072.8|15071.6|15062.8|15061.6|599
1620204300000|2021-05-05 08:45:00|15064.8|15063.6|15068.8|15067.6|15075.8|15074.6|15063.8|15062.6|488
1620204600000|2021-05-05 08:50:00|15069.3|15068.1|15064.3|15063.1|15074.3|15073.1|15063.8|15062.6|372
1620204900000|2021-05-05 08:55:00|15063.8|15062.6|15053.8|15052.6|15066.8|15065.6|15053.8|15052.6|470
1620205200000|2021-05-05 09:00:00|15054.3|15053.1|15057.8|15056.6|15059.3|15058.1|15049.8|15048.6|427
1620205500000|2021-05-05 09:05:00|15058.3|15057.1|15065.3|15064.1|15066.8|15065.6|15054.8|15053.6|340
1620205800000|2021-05-05 09:10:00|15064.8|15063.6|15060.8|15059.6|15066.3|15065.1|15056.8|15055.6|285
1620206100000|2021-05-05 09:15:00|15061.3|15060.1|15071.8|15070.6|15071.8|15070.6|15061.3|15060.1|242
1620206400000|2021-05-05 09:20:00|15071.3|15070.1|15075.8|15074.6|15076.8|15075.6|15068.8|15067.6|396
1620206700000|2021-05-05 09:25:00|15075.3|15074.1|15061.8|15060.6|15079.3|15078.1|15059.8|15058.6|438
1620207000000|2021-05-05 09:30:00|15062.3|15061.1|15063.8|15062.6|15070.3|15069.1|15061.8|15060.6|202
1620207300000|2021-05-05 09:35:00|15063.3|15062.1|15059.3|15058.1|15066.8|15065.6|15057.8|15056.6|251
1620207600000|2021-05-05 09:40:00|15059.8|15058.6|15052.8|15051.6|15059.8|15058.6|15050.8|15049.6|308
1620207900000|2021-05-05 09:45:00|15053.3|15052.1|15048.8|15047.6|15055.3|15054.1|15046.8|15045.6|266
1620208200000|2021-05-05 09:50:00|15049.3|15048.1|15055.3|15054.1|15055.8|15054.6|15048.3|15047.1|183
1620208500000|2021-05-05 09:55:00|15054.8|15053.6|15053.3|15052.1|15061.8|15060.6|15053.3|15052.1|335
1620208800000|2021-05-05 10:00:00|15053.8|15052.6|15044.8|15043.6|15056.3|15055.1|15044.8|15043.6|243
1620209100000|2021-05-05 10:05:00|15045.3|15044.1|15043.3|15042.1|15049.8|15048.6|15042.8|15041.6|252
1620209400000|2021-05-05 10:10:00|15042.8|15041.6|15049.8|15048.6|15049.8|15048.6|15041.3|15040.1|184
1620209700000|2021-05-05 10:15:00|15050.8|15049.6|15054.3|15053.1|15056.8|15055.6|15047.8|15046.6|247
1620210000000|2021-05-05 10:20:00|15054.8|15053.6|15059.8|15058.6|15061.8|15060.6|15054.8|15053.6|217
1620210300000|2021-05-05 10:25:00|15059.3|15058.1|15047.8|15046.6|15059.8|15058.6|15045.8|15044.6|323
1620210600000|2021-05-05 10:30:00|15048.8|15047.6|15055.3|15054.1|15055.8|15054.6|15046.8|15045.6|159
1620210900000|2021-05-05 10:35:00|15054.8|15053.6|15054.3|15053.1|15058.3|15057.1|15049.8|15048.6|173
1620211200000|2021-05-05 10:40:00|15054.8|15053.6|15050.3|15049.1|15056.8|15055.6|15048.8|15047.6|209
1620211500000|2021-05-05 10:45:00|15050.8|15049.6|15056.8|15055.6|15056.8|15055.6|15048.8|15047.6|165
1620211800000|2021-05-05 10:50:00|15056.3|15055.1|15054.8|15053.6|15058.8|15057.6|15050.8|15049.6|154
1620212100000|2021-05-05 10:55:00|15055.8|15054.6|15054.3|15053.1|15058.8|15057.6|15050.8|15049.6|143
1620212400000|2021-05-05 11:00:00|15053.8|15052.6|15058.8|15057.6|15060.8|15059.6|15052.8|15051.6|152
1620212700000|2021-05-05 11:05:00|15059.3|15058.1|15051.8|15050.6|15065.3|15064.1|15049.8|15048.6|348
1620213000000|2021-05-05 11:10:00|15051.3|15050.1|15045.3|15044.1|15051.3|15050.1|15044.3|15043.1|173
1620213300000|2021-05-05 11:15:00|15044.8|15043.6|15047.3|15046.1|15048.8|15047.6|15041.8|15040.6|145
1620213600000|2021-05-05 11:20:00|15046.8|15045.6|15050.3|15049.1|15050.8|15049.6|15043.8|15042.6|166
1620213900000|2021-05-05 11:25:00|15049.8|15048.6|15058.3|15057.1|15059.8|15058.6|15049.8|15048.6|173
1620214200000|2021-05-05 11:30:00|15057.8|15056.6|15061.8|15060.6|15063.8|15062.6|15054.8|15053.6|202
1620214500000|2021-05-05 11:35:00|15060.8|15059.6|15061.3|15060.1|15066.8|15065.6|15058.8|15057.6|169
1620214800000|2021-05-05 11:40:00|15061|15059.8|15060|15058.8|15065.5|15064.3|15059.5|15058.3|169
1620215100000|2021-05-05 11:45:00|15060.5|15059.3|15061|15059.8|15065|15063.8|15057.5|15056.3|158
1620215400000|2021-05-05 11:50:00|15061.5|15060.3|15061.5|15060.3|15065.5|15064.3|15060.5|15059.3|205
1620215700000|2021-05-05 11:55:00|15061|15059.8|15062.5|15061.3|15067.5|15066.3|15060.5|15059.3|171
1620216000000|2021-05-05 12:00:00|15062|15060.8|15071.5|15070.3|15071.5|15070.3|15059|15057.8|261
1620216300000|2021-05-05 12:05:00|15071|15069.8|15076.5|15075.3|15077.5|15076.3|15068.5|15067.3|317
1620216600000|2021-05-05 12:10:00|15074.5|15073.3|15076.5|15075.3|15077.5|15076.3|15072.5|15071.3|160
1620216900000|2021-05-05 12:15:00|15076|15074.8|15087.5|15086.3|15094.5|15093.3|15075|15073.8|749
1620217200000|2021-05-05 12:20:00|15088|15086.8|15085.5|15084.3|15093.5|15092.3|15084.5|15083.3|455
1620217500000|2021-05-05 12:25:00|15085|15083.8|15079|15077.8|15086.5|15085.3|15076.5|15075.3|286
1620217800000|2021-05-05 12:30:00|15079.5|15078.3|15079.5|15078.3|15087.5|15086.3|15077|15075.8|254
1620218100000|2021-05-05 12:35:00|15080|15078.8|15085.5|15084.3|15089.5|15088.3|15079|15077.8|257
1620218400000|2021-05-05 12:40:00|15086|15084.8|15096.5|15095.3|15098.5|15097.3|15085.5|15084.3|423
1620218700000|2021-05-05 12:45:00|15096|15094.8|15091.5|15090.3|15101.5|15100.3|15087|15085.8|428
1620219000000|2021-05-05 12:50:00|15091|15089.8|15095.5|15094.3|15096.5|15095.3|15088.5|15087.3|276
1620219300000|2021-05-05 12:55:00|15096.5|15095.3|15097|15095.8|15100.5|15099.3|15094.5|15093.3|288
1620219600000|2021-05-05 13:00:00|15097.5|15096.3|15097.5|15096.3|15099.5|15098.3|15088|15086.8|297
1620219900000|2021-05-05 13:05:00|15098|15096.8|15111.5|15110.3|15118.5|15117.3|15097.5|15096.3|719
1620220200000|2021-05-05 13:10:00|15112|15110.8|15117.5|15116.3|15122.5|15121.3|15112|15110.8|390
1620220500000|2021-05-05 13:15:00|15116.5|15115.3|15119.5|15118.3|15121|15119.8|15114.5|15113.3|295
1620220800000|2021-05-05 13:20:00|15119|15117.8|15130.5|15129.3|15132.5|15131.3|15115.5|15114.3|497
1620221100000|2021-05-05 13:25:00|15129.5|15128.3|15137|15135.8|15138|15136.8|15129|15127.8|584
1620221400000|2021-05-05 13:30:00|15136.5|15135.3|15129.5|15128.3|15144.5|15143.3|15129.5|15128.3|1317
1620221700000|2021-05-05 13:35:00|15129|15127.8|15114.5|15113.3|15134|15132.8|15113.5|15112.3|1272
1620222000000|2021-05-05 13:40:00|15114|15112.8|15118.5|15117.3|15123|15121.8|15110.5|15109.3|495
1620222300000|2021-05-05 13:45:00|15119|15117.8|15123|15121.8|15132.5|15131.3|15117.5|15116.3|657
1620222600000|2021-05-05 13:50:00|15123.5|15122.3|15130|15128.8|15135.5|15134.3|15121.5|15120.3|727
1620222900000|2021-05-05 13:55:00|15130.5|15129.3|15129|15127.8|15134.5|15133.3|15121.5|15120.3|524
1620223200000|2021-05-05 14:00:00|15129.5|15128.3|15106.5|15105.3|15134.5|15133.3|15099.5|15098.3|879
1620223500000|2021-05-05 14:05:00|15106|15104.8|15097.5|15096.3|15106.5|15105.3|15082|15080.8|1167
1620223800000|2021-05-05 14:10:00|15097.3|15096.1|15113.3|15112.1|15116.3|15115.1|15089.3|15088.1|652
1620224100000|2021-05-05 14:15:00|15112.8|15111.6|15112.3|15111.1|15117.3|15116.1|15105.3|15104.1|482
1620224400000|2021-05-05 14:20:00|15111.8|15110.6|15099.8|15098.6|15114.8|15113.6|15096.3|15095.1|519
1620224700000|2021-05-05 14:25:00|15100.3|15099.1|15109.8|15108.6|15110.3|15109.1|15094.3|15093.1|547
1620225000000|2021-05-05 14:30:00|15109.3|15108.1|15112.3|15111.1|15115.3|15114.1|15104.8|15103.6|391
1620225300000|2021-05-05 14:35:00|15111.3|15110.1|15115.3|15114.1|15118.3|15117.1|15111.3|15110.1|320
1620225600000|2021-05-05 14:40:00|15114.8|15113.6|15126.3|15125.1|15130.3|15129.1|15114.8|15113.6|604
1620225900000|2021-05-05 14:45:00|15125.8|15124.6|15122.8|15121.6|15128.3|15127.1|15119.3|15118.1|261
1620226200000|2021-05-05 14:50:00|15122.3|15121.1|15123.3|15122.1|15125.3|15124.1|15118.8|15117.6|353
1620226500000|2021-05-05 14:55:00|15123.8|15122.6|15125.3|15124.1|15131.3|15130.1|15123.3|15122.1|347
1620226800000|2021-05-05 15:00:00|15125.8|15124.6|15125.8|15124.6|15132.3|15131.1|15118.3|15117.1|383
1620227100000|2021-05-05 15:05:00|15126.3|15125.1|15141.8|15140.6|15142.3|15141.1|15123.3|15122.1|567
1620227400000|2021-05-05 15:10:00|15142.3|15141.1|15159.8|15158.6|15168.3|15167.1|15140.3|15139.1|1006
1620227700000|2021-05-05 15:15:00|15159.3|15158.1|15157.3|15156.1|15167.3|15166.1|15155.3|15154.1|623
1620228000000|2021-05-05 15:20:00|15157.8|15156.6|15151.8|15150.6|15159.3|15158.1|15150.8|15149.6|689
1620228300000|2021-05-05 15:25:00|15151.3|15150.1|15158.8|15157.6|15163.3|15162.1|15148.3|15147.1|1003
1620228600000|2021-05-05 15:30:00|15159.2|15157.2|15171.7|15169.7|15174.7|15172.7|15156.2|15154.2|1557
1620228900000|2021-05-05 15:35:00|15170.7|15168.7|15178.7|15176.7|15181.2|15179.2|15170.7|15168.7|883
1620229200000|2021-05-05 15:40:00|15179.2|15177.2|15180.7|15178.7|15181.7|15179.7|15173.7|15171.7|422
1620229500000|2021-05-05 15:45:00|15181.2|15179.2|15183.2|15181.2|15188.7|15186.7|15179.7|15177.7|320
1620229800000|2021-05-05 15:50:00|15182.7|15180.7|15179.7|15177.7|15186.2|15184.2|15179.2|15177.2|226
1620230100000|2021-05-05 15:55:00|15180.2|15178.2|15185.2|15183.2|15186.2|15184.2|15180.2|15178.2|113
1620230400000|2021-05-05 16:00:00|15185.7|15183.7|15183.7|15181.7|15190.2|15188.2|15181.7|15179.7|170
1620230700000|2021-05-05 16:05:00|15184.2|15182.2|15183.7|15181.7|15185.7|15183.7|15182.7|15180.7|130
1620231000000|2021-05-05 16:10:00|15183.2|15181.2|15179.7|15177.7|15184.7|15182.7|15178.7|15176.7|380
1620231300000|2021-05-05 16:15:00|15180.2|15178.2|15182.7|15180.7|15185.7|15183.7|15179.7|15177.7|112
1620231600000|2021-05-05 16:20:00|15183.2|15181.2|15177.7|15175.7|15184.7|15182.7|15177.7|15175.7|117
1620231900000|2021-05-05 16:25:00|15178.2|15176.2|15176.7|15174.7|15179.7|15177.7|15176.7|15174.7|108
1620232200000|2021-05-05 16:30:00|15175.7|15173.7|15175.7|15173.7|15179.7|15177.7|15175.7|15173.7|104
1620232500000|2021-05-05 16:35:00|15176.2|15174.2|15170.7|15168.7|15176.7|15174.7|15170.2|15168.2|99
1620232800000|2021-05-05 16:40:00|15169.7|15167.7|15165.7|15163.7|15169.7|15167.7|15163.7|15161.7|188
1620233100000|2021-05-05 16:45:00|15165.2|15163.2|15171.7|15169.7|15173.7|15171.7|15164.7|15162.7|120
1620233400000|2021-05-05 16:50:00|15171.2|15169.2|15174.7|15172.7|15176.2|15174.2|15169.2|15167.2|105
1620233700000|2021-05-05 16:55:00|15175.2|15173.2|15166.2|15164.2|15176.7|15174.7|15164.7|15162.7|152
1620234000000|2021-05-05 17:00:00|15165.7|15163.7|15161.7|15159.7|15167.7|15165.7|15159.7|15157.7|179
1620234300000|2021-05-05 17:05:00|15161.2|15159.2|15167.7|15165.7|15168.7|15166.7|15161.2|15159.2|112
1620234600000|2021-05-05 17:10:00|15168.2|15166.2|15168.2|15166.2|15169.7|15167.7|15164.7|15162.7|43
1620234900000|2021-05-05 17:15:00|15167.7|15165.7|15174.2|15172.2|15174.7|15172.7|15166.7|15164.7|49
1620235200000|2021-05-05 17:20:00|15173.7|15171.7|15176.2|15174.2|15176.7|15174.7|15173.7|15171.7|37
1620235500000|2021-05-05 17:25:00|15175.7|15173.7|15176.7|15174.7|15176.7|15174.7|15172.7|15170.7|87
1620235800000|2021-05-05 17:30:00|15177.2|15175.2|15176.7|15174.7|15179.7|15177.7|15176.2|15174.2|86
1620236100000|2021-05-05 17:35:00|15176.2|15174.2|15175.7|15173.7|15178.7|15176.7|15173.7|15171.7|71
1620236400000|2021-05-05 17:40:00|15175.2|15173.2|15174.7|15172.7|15177.2|15175.2|15174.7|15172.7|86
1620236700000|2021-05-05 17:45:00|15174.2|15172.2|15174.7|15172.7|15175.7|15173.7|15174.2|15172.2|25
1620237000000|2021-05-05 17:50:00|15175.2|15173.2|15178.7|15176.7|15180.2|15178.2|15174.7|15172.7|52
1620237300000|2021-05-05 17:55:00|15179.2|15177.2|15175.2|15173.2|15179.7|15177.7|15172.7|15170.7|49
1620237600000|2021-05-05 18:00:00|15175.7|15173.7|15170.7|15168.7|15177.7|15175.7|15170.7|15168.7|47
1620237900000|2021-05-05 18:05:00|15171.2|15169.2|15167.2|15165.2|15172.7|15170.7|15166.7|15164.7|69
1620238200000|2021-05-05 18:10:00|15166.7|15164.7|15177.7|15175.7|15177.7|15175.7|15165.7|15163.7|88
1620238500000|2021-05-05 18:15:00|15178.2|15176.2|15178.2|15176.2|15179.2|15177.2|15171.7|15169.7|85
1620238800000|2021-05-05 18:20:00|15177.7|15175.7|15177.7|15175.7|15179.7|15177.7|15177.7|15175.7|26
1620239100000|2021-05-05 18:25:00|15178.2|15176.2|15177.7|15175.7|15179.7|15177.7|15173.7|15171.7|66
1620239400000|2021-05-05 18:30:00|15177.2|15175.2|15178.2|15176.2|15179.7|15177.7|15174.7|15172.7|38
1620239700000|2021-05-05 18:35:00|15177.7|15175.7|15176.2|15174.2|15179.2|15177.2|15175.7|15173.7|35
1620240000000|2021-05-05 18:40:00|15176.7|15174.7|15174.2|15172.2|15178.7|15176.7|15173.7|15171.7|12
1620240300000|2021-05-05 18:45:00|15173.7|15171.7|15181.7|15179.7|15181.7|15179.7|15173.7|15171.7|38
1620240600000|2021-05-05 18:50:00|15181.2|15179.2|15176.2|15174.2|15181.7|15179.7|15174.7|15172.7|49
1620240900000|2021-05-05 18:55:00|15176.7|15174.7|15173.7|15171.7|15179.2|15177.2|15172.7|15170.7|34
1620241200000|2021-05-05 19:00:00|15172.7|15170.7|15162.7|15160.7|15174.7|15172.7|15159.7|15157.7|137
1620241500000|2021-05-05 19:05:00|15162.2|15160.2|15158.2|15156.2|15168.2|15166.2|15156.7|15154.7|99
1620241800000|2021-05-05 19:10:00|15158.7|15156.7|15157.2|15155.2|15164.2|15162.2|15156.7|15154.7|110
1620242100000|2021-05-05 19:15:00|15156.7|15154.7|15152.2|15150.2|15157.7|15155.7|15151.2|15149.2|160
1620242400000|2021-05-05 19:20:00|15151.7|15149.7|15146.7|15144.7|15153.2|15151.2|15144.2|15142.2|153
1620242700000|2021-05-05 19:25:00|15145.7|15143.7|15144.7|15142.7|15149.2|15147.2|15135.7|15133.7|240
1620243000000|2021-05-05 19:30:00|15143.7|15141.7|15152.2|15150.2|15155.2|15153.2|15140.2|15138.2|204
1620243300000|2021-05-05 19:35:00|15152.7|15150.7|15158.2|15156.2|15160.2|15158.2|15152.2|15150.2|98
1620243600000|2021-05-05 19:40:00|15157.7|15155.7|15159.7|15157.7|15162.7|15160.7|15153.2|15151.2|85
1620243900000|2021-05-05 19:45:00|15159.2|15157.2|15157.2|15155.2|15169.7|15167.7|15156.7|15154.7|255
1620244200000|2021-05-05 19:50:00|15157.7|15155.7|15166.2|15164.2|15167.7|15165.7|15151.7|15149.7|193
1620244500000|2021-05-05 19:55:00|15166.7|15164.7|15168.7|15166.7|15171.2|15169.2|15162.2|15160.2|247
1620244800000|2021-05-05 20:00:00|15169.7|15167.7|15166.7|15161.7|15173.5|15168.5|15156.6|15151.6|14
1620245100000|2021-05-05 20:05:00|15165.9|15160.9|15175.8|15170.8|15179.1|15174.1|15165.9|15160.9|0
1620245400000|2021-05-05 20:10:00|15176.6|15171.6|15173.1|15168.1|15178|15173|15170.5|15165.5|0
1620245700000|2021-05-05 20:15:00|15173.6|15168.6|15174.1|15169.1|15174.4|15169.4|15172.3|15167.3|0
1620246000000|2021-05-05 20:20:00|15174.2|15169.2|15174.1|15169.1|15174.7|15169.7|15172.9|15167.9|0
1620246300000|2021-05-05 20:25:00|15173.9|15168.9|15174.7|15169.7|15175.2|15170.2|15173.9|15168.9|0
1620246600000|2021-05-05 20:30:00|15173.4|15168.4|15166.7|15161.7|15175|15170|15166.7|15161.7|0
1620246900000|2021-05-05 20:35:00|15167.5|15162.5|15165.1|15160.1|15170.9|15165.9|15165|15160|0
1620247200000|2021-05-05 20:40:00|15165.9|15160.9|15168.5|15163.5|15169.3|15164.3|15165|15160|0
1620247500000|2021-05-05 20:45:00|15167.7|15162.7|15168.2|15163.2|15168.5|15163.5|15165.7|15160.7|0
1620247800000|2021-05-05 20:50:00|15167.4|15162.4|15164|15159|15168.2|15163.2|15163.8|15158.8|0
1620248100000|2021-05-05 20:55:00|15165.6|15160.6|15162.5|15157.5|15166.4|15161.4|15160.3|15155.3|0
1620248400000|2021-05-05 21:00:00|15162.6|15157.6|15159.9|15154.9|15164.8|15159.8|15159.9|15154.9|0
1620248700000|2021-05-05 21:05:00|15160.3|15155.3|15159.9|15154.9|15160.6|15155.6|15158.8|15153.8|0
1620249000000|2021-05-05 21:10:00|15160|15155|15159.3|15154.3|15160|15155|15157.3|15152.3|0
1620249300000|2021-05-05 21:15:00|15159.1|15154.1|15161.1|15156.1|15161.1|15156.1|15157.1|15152.1|0
1620249600000|2021-05-05 21:20:00|15161.3|15156.3|15162.3|15157.3|15162.4|15157.4|15161.3|15156.3|0
1620249900000|2021-05-05 21:25:00|15162.2|15157.2|15164.2|15159.2|15164.2|15159.2|15162|15157|0
1620250200000|2021-05-05 21:30:00|15163.9|15158.9|15164.1|15159.1|15165.3|15160.3|15163.4|15158.4|0
1620250500000|2021-05-05 21:35:00|15165.3|15160.3|15164.3|15159.3|15165.3|15160.3|15163.2|15158.2|0
1620250800000|2021-05-05 21:40:00|15164.1|15159.1|15163.9|15158.9|15164.1|15159.1|15163.7|15158.7|0
1620251100000|2021-05-05 21:45:00|15164|15159|15164.2|15159.2|15164.2|15159.2|15163.5|15158.5|0
1620251400000|2021-05-05 21:50:00|15164.3|15159.3|15164.8|15159.8|15165.5|15160.5|15164|15159|0
1620251700000|2021-05-05 21:55:00|15164.9|15159.9|15165.5|15160.5|15166.3|15161.3|15163.6|15158.6|0
1620252000000|2021-05-05 22:00:00|15168|15163|15170.4|15165.4|15174.2|15169.2|15167.2|15162.2|0
1620252300000|2021-05-05 22:05:00|15171.2|15166.2|15164.6|15159.6|15173.7|15168.7|15161.5|15156.5|0
1620252600000|2021-05-05 22:10:00|15163.8|15158.8|15165.7|15160.7|15166.5|15161.5|15161.4|15156.4|0
1620252900000|2021-05-05 22:15:00|15166|15161|15162.3|15157.3|15166.5|15161.5|15161.5|15156.5|0
1620253200000|2021-05-05 22:20:00|15161.5|15156.5|15160.6|15155.6|15162.3|15157.3|15155.7|15150.7|0
1620253500000|2021-05-05 22:25:00|15159.8|15154.8|15161.4|15156.4|15161.4|15156.4|15159|15154|0
1620253800000|2021-05-05 22:30:00|15163|15158|15161.4|15156.4|15167.5|15162.5|15161.4|15156.4|0
1620254100000|2021-05-05 22:35:00|15161.8|15156.8|15160.6|15155.6|15162.2|15157.2|15158.1|15153.1|0
1620254400000|2021-05-05 22:40:00|15160.2|15155.2|15157.3|15152.3|15160.2|15155.2|15156.5|15151.5|0
1620254700000|2021-05-05 22:45:00|15158.5|15153.5|15159.3|15154.3|15159.5|15154.5|15158.5|15153.5|0
1620255000000|2021-05-05 22:50:00|15158.5|15153.5|15159.4|15154.4|15161|15156|15157.7|15152.7|0
1620255300000|2021-05-05 22:55:00|15158.6|15153.6|15158.8|15153.8|15164.1|15159.1|15158.6|15153.6|0
1620255600000|2021-05-05 23:00:00|15159.6|15154.6|15160.6|15155.6|15161.3|15156.3|15158.9|15153.9|0
1620255900000|2021-05-05 23:05:00|15159.7|15154.7|15176.8|15171.8|15177.7|15172.7|15158.9|15153.9|0
1620256200000|2021-05-05 23:10:00|15176|15171|15174.1|15169.1|15178.8|15173.8|15171.9|15166.9|0
1620256500000|2021-05-05 23:15:00|15174.9|15169.9|15171.2|15166.2|15174.9|15169.9|15171.2|15166.2|0
1620256800000|2021-05-05 23:20:00|15172|15167|15159.4|15154.4|15172|15167|15159.1|15154.1|0
1620257100000|2021-05-05 23:25:00|15160.2|15155.2|15163.7|15158.7|15164.5|15159.5|15160.2|15155.2|0
1620257400000|2021-05-05 23:30:00|15164.5|15159.5|15159.2|15154.2|15165|15160|15157.5|15152.5|0
1620257700000|2021-05-05 23:35:00|15158.3|15153.3|15159.2|15154.2|15160.9|15155.9|15158.3|15153.3|0
1620258000000|2021-05-05 23:40:00|15159.6|15154.6|15162.5|15157.5|15164.1|15159.1|15159.6|15154.6|0
1620258300000|2021-05-05 23:45:00|15163.3|15158.3|15163.3|15158.3|15165|15160|15160.9|15155.9|0
1620258600000|2021-05-05 23:50:00|15163.7|15158.7|15173.1|15168.1|15174.7|15169.7|15163.7|15158.7|0
1620258900000|2021-05-05 23:55:00|15173.5|15168.5|15173.1|15168.1|15174.7|15169.7|15170.6|15165.6|0
1620259200000|2021-05-06 00:00:00|15172.3|15167.3|15176.3|15171.3|15178.3|15173.3|15171.5|15166.5|0
1620259500000|2021-05-06 00:05:00|15177.1|15172.1|15171.5|15166.5|15177.1|15172.1|15168.1|15163.1|0
1620259800000|2021-05-06 00:10:00|15170.6|15165.6|15170.6|15165.6|15175.6|15170.6|15169.8|15164.8|0
1620260100000|2021-05-06 00:15:00|15171|15166|15166.2|15162.2|15176.7|15172.7|15157.2|15153.2|134
1620260400000|2021-05-06 00:20:00|15166.7|15162.7|15164.2|15160.2|15169.2|15165.2|15162.2|15158.2|34
1620260700000|2021-05-06 00:25:00|15163.7|15159.7|15164.7|15160.7|15165.7|15161.7|15162.2|15158.2|4
1620261000000|2021-05-06 00:30:00|15164.2|15160.2|15164.7|15160.7|15166.7|15162.7|15162.2|15158.2|26
1620261300000|2021-05-06 00:35:00|15165.2|15161.2|15171.7|15167.7|15172.2|15168.2|15163.2|15159.2|13
1620261600000|2021-05-06 00:40:00|15172.2|15168.2|15178.2|15174.2|15180.2|15176.2|15170.2|15166.2|33
1620261900000|2021-05-06 00:45:00|15178.7|15174.7|15184.2|15180.2|15185.2|15181.2|15178.2|15174.2|19
1620262200000|2021-05-06 00:50:00|15183.7|15179.7|15184.7|15180.7|15186.7|15182.7|15182.7|15178.7|17
1620262500000|2021-05-06 00:55:00|15185.2|15181.2|15178.7|15174.7|15185.7|15181.7|15178.2|15174.2|24
1620262800000|2021-05-06 01:00:00|15179.2|15175.2|15183.2|15179.2|15187.2|15183.2|15178.7|15174.7|32
1620263100000|2021-05-06 01:05:00|15183.7|15179.7|15186.2|15182.2|15186.7|15182.7|15183.2|15179.2|9
1620263400000|2021-05-06 01:10:00|15187.7|15183.7|15182.7|15178.7|15188.2|15184.2|15182.7|15178.7|21
1620263700000|2021-05-06 01:15:00|15183.2|15179.2|15189.7|15185.7|15189.7|15185.7|15181.2|15177.2|19
1620264000000|2021-05-06 01:20:00|15189.2|15185.2|15193.2|15189.2|15193.2|15189.2|15188.7|15184.7|21
1620264300000|2021-05-06 01:25:00|15192.7|15188.7|15190.7|15186.7|15197.2|15193.2|15188.2|15184.2|98
1620264600000|2021-05-06 01:30:00|15190.2|15186.2|15187.7|15183.7|15190.7|15186.7|15184.2|15180.2|43
1620264900000|2021-05-06 01:35:00|15188.2|15184.2|15191.7|15187.7|15193.7|15189.7|15188.2|15184.2|46
1620265200000|2021-05-06 01:40:00|15192.2|15188.2|15191.7|15187.7|15193.7|15189.7|15190.7|15186.7|10
1620265500000|2021-05-06 01:45:00|15192.2|15188.2|15191.7|15187.7|15193.2|15189.2|15189.7|15185.7|7
1620265800000|2021-05-06 01:50:00|15192.2|15188.2|15190.7|15186.7|15192.2|15188.2|15190.2|15186.2|5
1620266100000|2021-05-06 01:55:00|15191.2|15187.2|15192.2|15188.2|15192.7|15188.7|15190.2|15186.2|11
1620266400000|2021-05-06 02:00:00|15192.7|15188.7|15188.2|15184.2|15193.7|15189.7|15187.7|15183.7|10
1620266700000|2021-05-06 02:05:00|15188.7|15184.7|15183.2|15179.2|15189.7|15185.7|15180.2|15176.2|21
1620267000000|2021-05-06 02:10:00|15182.2|15178.2|15186.2|15182.2|15186.7|15182.7|15181.7|15177.7|30
1620267300000|2021-05-06 02:15:00|15185.7|15181.7|15182.7|15178.7|15185.7|15181.7|15180.7|15176.7|26
1620267600000|2021-05-06 02:20:00|15183.2|15179.2|15175.2|15171.2|15184.2|15180.2|15171.2|15167.2|17
1620267900000|2021-05-06 02:25:00|15175.7|15171.7|15179.7|15175.7|15180.2|15176.2|15175.7|15171.7|8
1620268200000|2021-05-06 02:30:00|15179.2|15175.2|15180.2|15176.2|15184.2|15180.2|15178.7|15174.7|23
1620268500000|2021-05-06 02:35:00|15181.7|15177.7|15176.2|15172.2|15183.2|15179.2|15175.2|15171.2|11
1620268800000|2021-05-06 02:40:00|15175.7|15171.7|15168.7|15164.7|15176.7|15172.7|15168.2|15164.2|53
1620269100000|2021-05-06 02:45:00|15168.2|15164.2|15162.2|15158.2|15170.7|15166.7|15159.2|15155.2|30
1620269400000|2021-05-06 02:50:00|15161.7|15157.7|15154.7|15150.7|15161.7|15157.7|15147.2|15143.2|51
1620269700000|2021-05-06 02:55:00|15154.2|15150.2|15154.7|15150.7|15157.2|15153.2|15150.2|15146.2|26
1620270000000|2021-05-06 03:00:00|15154.2|15150.2|15150.2|15146.2|15156.7|15152.7|15149.7|15145.7|19
1620270300000|2021-05-06 03:05:00|15149.7|15145.7|15156.2|15152.2|15156.2|15152.2|15147.7|15143.7|7
1620270600000|2021-05-06 03:10:00|15155.7|15151.7|15160.2|15156.2|15160.2|15156.2|15155.7|15151.7|9
1620270900000|2021-05-06 03:15:00|15159.7|15155.7|15159.2|15155.2|15160.2|15156.2|15154.7|15150.7|11
1620271200000|2021-05-06 03:20:00|15158.7|15154.7|15156.2|15152.2|15159.2|15155.2|15151.2|15147.2|22
1620271500000|2021-05-06 03:25:00|15156.7|15152.7|15156.7|15152.7|15160.2|15156.2|15155.7|15151.7|6
1620271800000|2021-05-06 03:30:00|15157.2|15153.2|15158.2|15154.2|15159.2|15155.2|15150.7|15146.7|10
1620272100000|2021-05-06 03:35:00|15157.7|15153.7|15160.2|15156.2|15165.7|15161.7|15157.2|15153.2|110
1620272400000|2021-05-06 03:40:00|15160.7|15156.7|15159.7|15155.7|15160.7|15156.7|15157.2|15153.2|9
1620272700000|2021-05-06 03:45:00|15160.2|15156.2|15158.7|15154.7|15162.2|15158.2|15157.7|15153.7|7
1620273000000|2021-05-06 03:50:00|15158.2|15154.2|15158.2|15154.2|15159.2|15155.2|15155.2|15151.2|9
1620273300000|2021-05-06 03:55:00|15157.7|15153.7|15157.2|15153.2|15158.7|15154.7|15155.7|15151.7|13
1620273600000|2021-05-06 04:00:00|15157.7|15153.7|15150.2|15146.2|15160.2|15156.2|15149.7|15145.7|13
1620273900000|2021-05-06 04:05:00|15150.7|15146.7|15151.2|15147.2|15153.7|15149.7|15149.2|15145.2|32
1620274200000|2021-05-06 04:10:00|15151.7|15147.7|15151.2|15147.2|15153.7|15149.7|15150.7|15146.7|26
1620274500000|2021-05-06 04:15:00|15151.7|15147.7|15153.2|15149.2|15154.2|15150.2|15149.2|15145.2|11
1620274800000|2021-05-06 04:20:00|15153.7|15149.7|15149.2|15145.2|15154.2|15150.2|15147.7|15143.7|13
1620275100000|2021-05-06 04:25:00|15149.7|15145.7|15153.2|15149.2|15153.2|15149.2|15149.7|15145.7|11
1620275400000|2021-05-06 04:30:00|15153.7|15149.7|15153.7|15149.7|15154.7|15150.7|15150.7|15146.7|6
1620275700000|2021-05-06 04:35:00|15153.2|15149.2|15151.7|15147.7|15154.2|15150.2|15150.7|15146.7|16
1620276000000|2021-05-06 04:40:00|15152.2|15148.2|15155.2|15151.2|15156.7|15152.7|15152.2|15148.2|6
1620276300000|2021-05-06 04:45:00|15155.7|15151.7|15147.2|15143.2|15156.2|15152.2|15147.2|15143.2|8
1620276600000|2021-05-06 04:50:00|15148.7|15144.7|15155.7|15151.7|15155.7|15151.7|15148.2|15144.2|6
1620276900000|2021-05-06 04:55:00|15155.2|15151.2|15149.2|15145.2|15155.2|15151.2|15149.2|15145.2|11
1620277200000|2021-05-06 05:00:00|15149.7|15145.7|15161.2|15157.2|15161.7|15157.7|15149.7|15145.7|51
1620277500000|2021-05-06 05:05:00|15161.7|15157.7|15162.2|15158.2|15167.2|15163.2|15161.7|15157.7|34
1620277800000|2021-05-06 05:10:00|15162.7|15158.7|15157.2|15153.2|15162.7|15158.7|15156.7|15152.7|18
1620278100000|2021-05-06 05:15:00|15157.7|15153.7|15158.7|15154.7|15160.2|15156.2|15156.2|15152.2|18
1620278400000|2021-05-06 05:20:00|15159.2|15155.2|15157.7|15153.7|15160.2|15156.2|15154.2|15150.2|8
1620278700000|2021-05-06 05:25:00|15158.2|15154.2|15163.2|15159.2|15166.2|15162.2|15158.2|15154.2|16
1620279000000|2021-05-06 05:30:00|15162.7|15158.7|15171.2|15167.2|15172.7|15168.7|15162.7|15158.7|40
1620279300000|2021-05-06 05:35:00|15170.7|15166.7|15171.2|15167.2|15171.7|15167.7|15167.2|15163.2|29
1620279600000|2021-05-06 05:40:00|15171.7|15167.7|15171.7|15167.7|15172.7|15168.7|15171.2|15167.2|22
1620279900000|2021-05-06 05:45:00|15171.2|15167.2|15177.2|15173.2|15178.7|15174.7|15171.2|15167.2|58
1620280200000|2021-05-06 05:50:00|15176.7|15172.7|15173.2|15169.2|15178.7|15174.7|15172.7|15168.7|21
1620280500000|2021-05-06 05:55:00|15172.7|15168.7|15188.2|15184.2|15188.7|15184.7|15170.7|15166.7|89
1620280800000|2021-05-06 06:00:00|15187.2|15185.2|15175.2|15173.2|15187.7|15185.7|15168.7|15166.7|327
1620281100000|2021-05-06 06:05:00|15176.2|15174.2|15167.2|15165.2|15176.2|15174.2|15166.2|15164.2|188
1620281400000|2021-05-06 06:10:00|15166.7|15164.7|15160.2|15158.2|15166.7|15164.7|15157.2|15155.2|178
1620281700000|2021-05-06 06:15:00|15159.7|15157.7|15161.2|15159.2|15165.7|15163.7|15157.7|15155.7|211
1620282000000|2021-05-06 06:20:00|15160.7|15158.7|15163.7|15161.7|15168.2|15166.2|15160.2|15158.2|199
1620282300000|2021-05-06 06:25:00|15164.7|15162.7|15166.2|15164.2|15166.7|15164.7|15161.7|15159.7|59
1620282600000|2021-05-06 06:30:00|15166.7|15164.7|15168.2|15166.2|15168.2|15166.2|15163.7|15161.7|64
1620282900000|2021-05-06 06:35:00|15168.7|15166.7|15162.7|15160.7|15169.7|15167.7|15161.7|15159.7|57
1620283200000|2021-05-06 06:40:00|15161.7|15159.7|15161.2|15159.2|15163.7|15161.7|15150.7|15148.7|491
1620283500000|2021-05-06 06:45:00|15160.7|15158.7|15172.2|15170.2|15173.7|15171.7|15156.7|15154.7|226
1620283800000|2021-05-06 06:50:00|15172.7|15170.7|15167.7|15165.7|15172.7|15170.7|15165.7|15163.7|93
1620284100000|2021-05-06 06:55:00|15167.2|15165.2|15171.2|15169.2|15176.2|15174.2|15166.2|15164.2|177
1620284400000|2021-05-06 07:00:00|15170.8|15169.6|15211.8|15210.6|15221.3|15220.1|15152.8|15151.6|2880
1620284700000|2021-05-06 07:05:00|15212.3|15211.1|15211.8|15210.6|15220.3|15219.1|15202.3|15201.1|1642
1620285000000|2021-05-06 07:10:00|15211.3|15210.1|15220.8|15219.6|15224.3|15223.1|15203.8|15202.6|1183
1620285300000|2021-05-06 07:15:00|15220.3|15219.1|15230.3|15229.1|15235.3|15234.1|15216.8|15215.6|1115
1620285600000|2021-05-06 07:20:00|15230.8|15229.6|15228.3|15227.1|15240.3|15239.1|15223.3|15222.1|1204
1620285900000|2021-05-06 07:25:00|15228.8|15227.6|15266.8|15265.6|15277.3|15276.1|15226.3|15225.1|2366
1620286200000|2021-05-06 07:30:00|15267.3|15266.1|15270.8|15269.6|15275.3|15274.1|15259.3|15258.1|1394
1620286500000|2021-05-06 07:35:00|15271.8|15270.6|15248.3|15247.1|15275.8|15274.6|15245.3|15244.1|1173
1620286800000|2021-05-06 07:40:00|15248.8|15247.6|15256.8|15255.6|15265.8|15264.6|15247.3|15246.1|705
1620287100000|2021-05-06 07:45:00|15257.3|15256.1|15245.3|15244.1|15264.3|15263.1|15242.8|15241.6|724
1620287400000|2021-05-06 07:50:00|15245.8|15244.6|15232.8|15231.6|15249.3|15248.1|15225.8|15224.6|893
1620287700000|2021-05-06 07:55:00|15232.3|15231.1|15224.3|15223.1|15234.8|15233.6|15214.8|15213.6|748
1620288000000|2021-05-06 08:00:00|15223.8|15222.6|15220.8|15219.6|15233.3|15232.1|15211.8|15210.6|928
1620288300000|2021-05-06 08:05:00|15221.3|15220.1|15236.8|15235.6|15241.8|15240.6|15216.3|15215.1|604
1620288600000|2021-05-06 08:10:00|15236.3|15235.1|15241.3|15240.1|15248.8|15247.6|15234.3|15233.1|498
1620288900000|2021-05-06 08:15:00|15240.8|15239.6|15232.8|15231.6|15244.8|15243.6|15232.3|15231.1|372
1620289200000|2021-05-06 08:20:00|15232.3|15231.1|15242.8|15241.6|15244.3|15243.1|15228.8|15227.6|454
1620289500000|2021-05-06 08:25:00|15243.3|15242.1|15243.3|15242.1|15245.3|15244.1|15229.3|15228.1|345
1620289800000|2021-05-06 08:30:00|15242.8|15241.6|15245.3|15244.1|15247.3|15246.1|15237.3|15236.1|332
1620290100000|2021-05-06 08:35:00|15244.8|15243.6|15228.3|15227.1|15251.8|15250.6|15228.3|15227.1|453
1620290400000|2021-05-06 08:40:00|15228.8|15227.6|15213.8|15212.6|15231.3|15230.1|15211.3|15210.1|529
1620290700000|2021-05-06 08:45:00|15214.3|15213.1|15195.8|15194.6|15215.3|15214.1|15192.3|15191.1|682
1620291000000|2021-05-06 08:50:00|15195.3|15194.1|15187.4|15186.2|15195.8|15194.6|15181.8|15180.6|738
1620291300000|2021-05-06 08:55:00|15186.9|15185.7|15201.1|15199.9|15201.6|15200.4|15179.6|15178.4|701
1620291600000|2021-05-06 09:00:00|15200.6|15199.4|15212.6|15211.4|15213.6|15212.4|15197.6|15196.4|487
1620291900000|2021-05-06 09:05:00|15212.1|15210.9|15205.6|15204.4|15220.1|15218.9|15205.6|15204.4|416
1620292200000|2021-05-06 09:10:00|15205.1|15203.9|15180.6|15179.4|15207.1|15205.9|15180.1|15178.9|446
1620292500000|2021-05-06 09:15:00|15180.1|15178.9|15139.6|15138.4|15184.6|15183.4|15137.6|15136.4|1526
1620292800000|2021-05-06 09:20:00|15139.1|15137.9|15164.6|15163.4|15164.6|15163.4|15125.6|15124.4|1396
1620293100000|2021-05-06 09:25:00|15164.1|15162.9|15151.1|15149.9|15167.1|15165.9|15147.6|15146.4|733
1620293400000|2021-05-06 09:30:00|15150.6|15149.4|15125.1|15123.9|15150.6|15149.4|15119.1|15117.9|970
1620293700000|2021-05-06 09:35:00|15124.6|15123.4|15129.6|15128.4|15129.6|15128.4|15112.6|15111.4|660
1620294000000|2021-05-06 09:40:00|15130.1|15128.9|15125.1|15123.9|15132.1|15130.9|15111.6|15110.4|575
1620294300000|2021-05-06 09:45:00|15125.6|15124.4|15146.1|15144.9|15152.1|15150.9|15123.1|15121.9|709
1620294600000|2021-05-06 09:50:00|15145.6|15144.4|15146.1|15144.9|15150.6|15149.4|15140.6|15139.4|367
1620294900000|2021-05-06 09:55:00|15146.6|15145.4|15159.1|15157.9|15160.1|15158.9|15144.6|15143.4|660
1620295200000|2021-05-06 10:00:00|15158.6|15157.4|15162.6|15161.4|15166.1|15164.9|15144.6|15143.4|773
1620295500000|2021-05-06 10:05:00|15162.1|15160.9|15188.1|15186.9|15193.1|15191.9|15159.6|15158.4|882
1620295800000|2021-05-06 10:10:00|15187.6|15186.4|15175.1|15173.9|15188.1|15186.9|15171.1|15169.9|496
1620296100000|2021-05-06 10:15:00|15174.6|15173.4|15177.1|15175.9|15178.6|15177.4|15161.6|15160.4|407
1620296400000|2021-05-06 10:20:00|15176.6|15175.4|15180.1|15178.9|15186.1|15184.9|15167.6|15166.4|376
1620296700000|2021-05-06 10:25:00|15180.6|15179.4|15175.6|15174.4|15185.1|15183.9|15172.6|15171.4|268
1620297000000|2021-05-06 10:30:00|15176.1|15174.9|15175.1|15173.9|15179.6|15178.4|15165.6|15164.4|289
1620297300000|2021-05-06 10:35:00|15175.6|15174.4|15172.1|15170.9|15185.1|15183.9|15169.6|15168.4|205
1620297600000|2021-05-06 10:40:00|15172.6|15171.4|15175.6|15174.4|15183.6|15182.4|15170.6|15169.4|199
1620297900000|2021-05-06 10:45:00|15175.1|15173.9|15164.1|15162.9|15175.1|15173.9|15163.6|15162.4|200
1620298200000|2021-05-06 10:50:00|15163.6|15162.4|15157.6|15156.4|15164.6|15163.4|15155.6|15154.4|221
1620298500000|2021-05-06 10:55:00|15159.1|15157.9|15158.6|15157.4|15166.1|15164.9|15154.1|15152.9|278
1620298800000|2021-05-06 11:00:00|15158.1|15156.9|15180.6|15179.4|15181.6|15180.4|15153.6|15152.4|330
1620299100000|2021-05-06 11:05:00|15180.1|15178.9|15181.1|15179.9|15184.1|15182.9|15172.6|15171.4|288
1620299400000|2021-05-06 11:10:00|15181.6|15180.4|15178.1|15176.9|15183.6|15182.4|15176.6|15175.4|201
1620299700000|2021-05-06 11:15:00|15178.6|15177.4|15168.6|15167.4|15186.1|15184.9|15164.6|15163.4|310
1620300000000|2021-05-06 11:20:00|15168.1|15166.9|15163.6|15162.4|15169.6|15168.4|15155.6|15154.4|166
1620300300000|2021-05-06 11:25:00|15163.1|15161.9|15167.6|15166.4|15168.6|15167.4|15154.1|15152.9|206
1620300600000|2021-05-06 11:30:00|15168.1|15166.9|15161.1|15159.9|15169.6|15168.4|15160.1|15158.9|168
1620300900000|2021-05-06 11:35:00|15160.6|15159.4|15150.1|15148.9|15163.6|15162.4|15149.1|15147.9|197
1620301200000|2021-05-06 11:40:00|15149.6|15148.4|15149.6|15148.4|15155.1|15153.9|15145.6|15144.4|215
1620301500000|2021-05-06 11:45:00|15149.1|15147.9|15156.1|15154.9|15158.6|15157.4|15147.6|15146.4|200
1620301800000|2021-05-06 11:50:00|15156.6|15155.4|15160.1|15158.9|15161.6|15160.4|15156.1|15154.9|115
1620302100000|2021-05-06 11:55:00|15159.6|15158.4|15157.6|15156.4|15162.1|15160.9|15156.1|15154.9|93
1620302400000|2021-05-06 12:00:00|15159.6|15158.4|15159.1|15157.9|15165.1|15163.9|15157.6|15156.4|261
1620302700000|2021-05-06 12:05:00|15158.6|15157.4|15150.6|15149.4|15162.1|15160.9|15143.6|15142.4|266
1620303000000|2021-05-06 12:10:00|15150.1|15148.9|15140.6|15139.4|15151.6|15150.4|15140.6|15139.4|165
1620303300000|2021-05-06 12:15:00|15140.1|15138.9|15129.6|15128.4|15143.6|15142.4|15128.6|15127.4|361
1620303600000|2021-05-06 12:20:00|15130.6|15129.4|15134.6|15133.4|15135.1|15133.9|15120.1|15118.9|360
1620303900000|2021-05-06 12:25:00|15134.1|15132.9|15133.1|15131.9|15138.6|15137.4|15133.1|15131.9|117
1620304200000|2021-05-06 12:30:00|15133.6|15132.4|15159.6|15158.4|15160.1|15158.9|15133.1|15131.9|310
1620304500000|2021-05-06 12:35:00|15160.1|15158.9|15164.1|15162.9|15172.6|15171.4|15156.1|15154.9|623
1620304800000|2021-05-06 12:40:00|15163.6|15162.4|15163.6|15162.4|15174.1|15172.9|15160.6|15159.4|257
1620305100000|2021-05-06 12:45:00|15163.1|15161.9|15160.6|15159.4|15164.6|15163.4|15155.6|15154.4|261
1620305400000|2021-05-06 12:50:00|15160.1|15158.9|15160.1|15158.9|15163.6|15162.4|15153.6|15152.4|192
1620305700000|2021-05-06 12:55:00|15159.6|15158.4|15153.1|15151.9|15161.1|15159.9|15147.6|15146.4|190
1620306000000|2021-05-06 13:00:00|15151.6|15150.4|15154.6|15153.4|15157.6|15156.4|15150.6|15149.4|241
1620306300000|2021-05-06 13:05:00|15155.1|15153.9|15158.6|15157.4|15160.6|15159.4|15149.6|15148.4|150
1620306600000|2021-05-06 13:10:00|15159.1|15157.9|15157.6|15156.4|15163.1|15161.9|15155.6|15154.4|109
1620306900000|2021-05-06 13:15:00|15158.1|15156.9|15158.6|15157.4|15160.6|15159.4|15149.6|15148.4|138
1620307200000|2021-05-06 13:20:00|15157.6|15156.4|15151.6|15150.4|15160.6|15159.4|15151.6|15150.4|233
1620307500000|2021-05-06 13:25:00|15152.6|15151.4|15157.6|15156.4|15158.6|15157.4|15151.1|15149.9|172
1620307800000|2021-05-06 13:30:00|15157.1|15155.9|15120.8|15119.6|15158.1|15156.9|15117.8|15116.6|818
1620308100000|2021-05-06 13:35:00|15119.8|15118.6|15168.3|15167.1|15171.3|15170.1|15118.8|15117.6|834
1620308400000|2021-05-06 13:40:00|15167.8|15166.6|15126.8|15125.6|15168.3|15167.1|15125.8|15124.6|564
1620308700000|2021-05-06 13:45:00|15125.3|15124.1|15127.3|15126.1|15146.8|15145.6|15121.8|15120.6|463
1620309000000|2021-05-06 13:50:00|15126.8|15125.6|15137.8|15136.6|15150.3|15149.1|15124.8|15123.6|575
1620309300000|2021-05-06 13:55:00|15137.3|15136.1|15117.3|15116.1|15139.8|15138.6|15115.8|15114.6|480
1620309600000|2021-05-06 14:00:00|15116.8|15115.6|15110.8|15109.6|15122.3|15121.1|15099.8|15098.6|1279
1620309900000|2021-05-06 14:05:00|15110.3|15109.1|15100.3|15099.1|15115.8|15114.6|15098.8|15097.6|706
1620310200000|2021-05-06 14:10:00|15100.4|15099.2|15110.4|15109.2|15126.9|15125.7|15098.9|15097.7|786
1620310500000|2021-05-06 14:15:00|15109.9|15108.7|15097.4|15096.2|15123.9|15122.7|15095.9|15094.7|680
1620310800000|2021-05-06 14:20:00|15096.9|15095.7|15111.4|15110.2|15113.4|15112.2|15093.4|15092.2|570
1620311100000|2021-05-06 14:25:00|15110.9|15109.7|15116.4|15115.2|15126.4|15125.2|15103.4|15102.2|639
1620311400000|2021-05-06 14:30:00|15116.9|15115.7|15137.9|15136.7|15139.4|15138.2|15110.4|15109.2|438
1620311700000|2021-05-06 14:35:00|15138.4|15137.2|15142.9|15141.7|15152.9|15151.7|15136.9|15135.7|606
1620312000000|2021-05-06 14:40:00|15142.4|15141.2|15135.9|15134.7|15148.9|15147.7|15132.9|15131.7|561
1620312300000|2021-05-06 14:45:00|15136.9|15135.7|15125.9|15124.7|15140.9|15139.7|15123.4|15122.2|425
1620312600000|2021-05-06 14:50:00|15125.4|15124.2|15133.4|15132.2|15135.4|15134.2|15120.9|15119.7|460
1620312900000|2021-05-06 14:55:00|15132.9|15131.7|15137.9|15136.7|15140.4|15139.2|15128.9|15127.7|320
1620313200000|2021-05-06 15:00:00|15138.4|15137.2|15137.9|15136.7|15139.9|15138.7|15126.9|15125.7|318
1620313500000|2021-05-06 15:05:00|15137.4|15136.2|15128.4|15127.2|15140.4|15139.2|15122.9|15121.7|394
1620313800000|2021-05-06 15:10:00|15127.9|15126.7|15133.4|15132.2|15133.9|15132.7|15124.9|15123.7|273
1620314100000|2021-05-06 15:15:00|15132.9|15131.7|15144.9|15143.7|15145.9|15144.7|15130.4|15129.2|377
1620314400000|2021-05-06 15:20:00|15145.4|15144.2|15155.9|15154.7|15156.9|15155.7|15139.9|15138.7|641
1620314700000|2021-05-06 15:25:00|15156.4|15155.2|15173.9|15172.7|15174.4|15173.2|15155.9|15154.7|1129
1620315000000|2021-05-06 15:30:00|15174.3|15172.3|15197.8|15195.8|15199.8|15197.8|15174.3|15172.3|1484
1620315300000|2021-05-06 15:35:00|15199.3|15197.3|15201.3|15199.3|15201.8|15199.8|15194.3|15192.3|781
1620315600000|2021-05-06 15:40:00|15202.3|15200.3|15209.8|15207.8|15220.3|15218.3|15201.3|15199.3|447
1620315900000|2021-05-06 15:45:00|15210.3|15208.3|15212.3|15210.3|15214.3|15212.3|15205.3|15203.3|329
1620316200000|2021-05-06 15:50:00|15212.8|15210.8|15210.3|15208.3|15224.3|15222.3|15209.8|15207.8|414
1620316500000|2021-05-06 15:55:00|15209.3|15207.3|15213.3|15211.3|15216.3|15214.3|15208.8|15206.8|282
1620316800000|2021-05-06 16:00:00|15214.3|15212.3|15215.8|15213.8|15216.8|15214.8|15210.3|15208.3|184
1620317100000|2021-05-06 16:05:00|15215.3|15213.3|15200.8|15198.8|15216.3|15214.3|15199.8|15197.8|265
1620317400000|2021-05-06 16:10:00|15201.3|15199.3|15197.3|15195.3|15206.3|15204.3|15197.3|15195.3|340
1620317700000|2021-05-06 16:15:00|15197.8|15195.8|15204.3|15202.3|15212.3|15210.3|15197.3|15195.3|178
1620318000000|2021-05-06 16:20:00|15203.8|15201.8|15212.8|15210.8|15212.8|15210.8|15202.8|15200.8|58
1620318300000|2021-05-06 16:25:00|15212.3|15210.3|15229.8|15227.8|15230.3|15228.3|15212.3|15210.3|235
1620318600000|2021-05-06 16:30:00|15229.3|15227.3|15221.3|15219.3|15233.3|15231.3|15221.3|15219.3|172
1620318900000|2021-05-06 16:35:00|15221.8|15219.8|15219.8|15217.8|15223.3|15221.3|15210.8|15208.8|225
1620319200000|2021-05-06 16:40:00|15220.3|15218.3|15221.3|15219.3|15226.8|15224.8|15216.8|15214.8|110
1620319500000|2021-05-06 16:45:00|15220.8|15218.8|15216.3|15214.3|15224.3|15222.3|15212.8|15210.8|148
1620319800000|2021-05-06 16:50:00|15216.8|15214.8|15221.8|15219.8|15226.8|15224.8|15216.8|15214.8|97
1620320100000|2021-05-06 16:55:00|15221.3|15219.3|15216.3|15214.3|15223.3|15221.3|15215.3|15213.3|104
1620320400000|2021-05-06 17:00:00|15215.8|15213.8|15216.8|15214.8|15225.3|15223.3|15214.3|15212.3|101
1620320700000|2021-05-06 17:05:00|15216.3|15214.3|15212.3|15210.3|15218.3|15216.3|15205.3|15203.3|206
1620321000000|2021-05-06 17:10:00|15211.8|15209.8|15206.3|15204.3|15217.3|15215.3|15206.3|15204.3|122
1620321300000|2021-05-06 17:15:00|15205.8|15203.8|15203.8|15201.8|15209.8|15207.8|15201.3|15199.3|93
1620321600000|2021-05-06 17:20:00|15204.3|15202.3|15205.3|15203.3|15209.3|15207.3|15199.8|15197.8|106
1620321900000|2021-05-06 17:25:00|15204.8|15202.8|15208.3|15206.3|15211.8|15209.8|15204.8|15202.8|75
1620322200000|2021-05-06 17:30:00|15207.8|15205.8|15212.3|15210.3|15212.8|15210.8|15207.3|15205.3|88
1620322500000|2021-05-06 17:35:00|15212.8|15210.8|15208.8|15206.8|15216.3|15214.3|15206.8|15204.8|73
1620322800000|2021-05-06 17:40:00|15209.3|15207.3|15211.8|15209.8|15214.3|15212.3|15205.3|15203.3|51
1620323100000|2021-05-06 17:45:00|15211.3|15209.3|15213.8|15211.8|15215.3|15213.3|15207.8|15205.8|87
1620323400000|2021-05-06 17:50:00|15213.3|15211.3|15209.3|15207.3|15215.3|15213.3|15207.3|15205.3|61
1620323700000|2021-05-06 17:55:00|15209.8|15207.8|15206.8|15204.8|15211.3|15209.3|15206.3|15204.3|56
1620324000000|2021-05-06 18:00:00|15207.3|15205.3|15209.8|15207.8|15210.8|15208.8|15206.3|15204.3|37
1620324300000|2021-05-06 18:05:00|15209.3|15207.3|15210.8|15208.8|15213.3|15211.3|15206.8|15204.8|54
1620324600000|2021-05-06 18:10:00|15211.3|15209.3|15209.8|15207.8|15218.3|15216.3|15195.8|15193.8|222
1620324900000|2021-05-06 18:15:00|15209.3|15207.3|15209.8|15207.8|15213.3|15211.3|15205.8|15203.8|69
1620325200000|2021-05-06 18:20:00|15209.3|15207.3|15213.8|15211.8|15214.3|15212.3|15201.8|15199.8|56
1620325500000|2021-05-06 18:25:00|15214.3|15212.3|15199.8|15197.8|15215.3|15213.3|15197.3|15195.3|98
1620325800000|2021-05-06 18:30:00|15200.3|15198.3|15200.8|15198.8|15204.3|15202.3|15196.8|15194.8|99
1620326100000|2021-05-06 18:35:00|15201.3|15199.3|15201.8|15199.8|15207.3|15205.3|15197.3|15195.3|77
1620326400000|2021-05-06 18:40:00|15202.3|15200.3|15200.8|15198.8|15208.3|15206.3|15197.8|15195.8|58
1620326700000|2021-05-06 18:45:00|15201.3|15199.3|15209.8|15207.8|15213.8|15211.8|15200.8|15198.8|76
1620327000000|2021-05-06 18:50:00|15210.3|15208.3|15216.8|15214.8|15218.8|15216.8|15208.3|15206.3|62
1620327300000|2021-05-06 18:55:00|15216.3|15214.3|15215.8|15213.8|15221.8|15219.8|15214.3|15212.3|73
1620327600000|2021-05-06 19:00:00|15216.3|15214.3|15211.8|15209.8|15219.3|15217.3|15205.8|15203.8|73
1620327900000|2021-05-06 19:05:00|15211.3|15209.3|15212.3|15210.3|15213.3|15211.3|15208.3|15206.3|46
1620328200000|2021-05-06 19:10:00|15211.8|15209.8|15215.3|15213.3|15220.8|15218.8|15210.8|15208.8|81
1620328500000|2021-05-06 19:15:00|15215.8|15213.8|15217.3|15215.3|15218.3|15216.3|15212.3|15210.3|99
1620328800000|2021-05-06 19:20:00|15216.8|15214.8|15220.3|15218.3|15221.3|15219.3|15215.8|15213.8|38
1620329100000|2021-05-06 19:25:00|15219.8|15217.8|15224.3|15222.3|15229.3|15227.3|15217.8|15215.8|88
1620329400000|2021-05-06 19:30:00|15224.8|15222.8|15225.8|15223.8|15229.8|15227.8|15221.8|15219.8|101
1620329700000|2021-05-06 19:35:00|15225.3|15223.3|15235.3|15233.3|15237.3|15235.3|15225.3|15223.3|126
1620330000000|2021-05-06 19:40:00|15235.8|15233.8|15242.3|15240.3|15243.3|15241.3|15234.8|15232.8|136
1620330300000|2021-05-06 19:45:00|15242.8|15240.8|15249.3|15247.3|15250.3|15248.3|15242.8|15240.8|326
1620330600000|2021-05-06 19:50:00|15249.8|15247.8|15257.3|15255.3|15264.3|15262.3|15249.3|15247.3|483
1620330900000|2021-05-06 19:55:00|15256.3|15254.3|15264.8|15262.8|15267.3|15265.3|15249.3|15247.3|380
1620331200000|2021-05-06 20:00:00|15268.8|15263.8|15269.2|15264.2|15274.2|15269.2|15260.2|15255.2|12
1620331500000|2021-05-06 20:05:00|15268.4|15263.4|15262.8|15257.8|15270.8|15265.8|15262.8|15257.8|0
1620331800000|2021-05-06 20:10:00|15263.6|15258.6|15263.9|15258.9|15264.8|15259.8|15259.1|15254.1|0
1620332100000|2021-05-06 20:15:00|15264|15259|15264.9|15259.9|15265.7|15260.7|15263.9|15258.9|0
1620332400000|2021-05-06 20:20:00|15264.8|15259.8|15246.3|15241.3|15264.8|15259.8|15246.2|15241.2|0
1620332700000|2021-05-06 20:25:00|15246.2|15241.2|15233.6|15228.6|15246.3|15241.3|15229.4|15224.4|0
1620333000000|2021-05-06 20:30:00|15233.1|15228.1|15249.9|15244.9|15253.2|15248.2|15233.1|15228.1|0
1620333300000|2021-05-06 20:35:00|15250.7|15245.7|15257.3|15252.3|15258.2|15253.2|15249|15244|0
1620333600000|2021-05-06 20:40:00|15258.1|15253.1|15257.7|15252.7|15259.7|15254.7|15256.5|15251.5|0
1620333900000|2021-05-06 20:45:00|15257.6|15252.6|15258.2|15253.2|15259.2|15254.2|15256.6|15251.6|0
1620334200000|2021-05-06 20:50:00|15257.4|15252.4|15264.2|15259.2|15264.2|15259.2|15256.5|15251.5|0
1620334500000|2021-05-06 20:55:00|15263.4|15258.4|15262.9|15257.9|15265.1|15260.1|15261|15256|0
1620334800000|2021-05-06 21:00:00|15262.6|15257.6|15262.7|15257.7|15263.2|15258.2|15262.1|15257.1|0
1620335100000|2021-05-06 21:05:00|15262.8|15257.8|15262.6|15257.6|15262.9|15257.9|15261.8|15256.8|0
1620335400000|2021-05-06 21:10:00|15262.3|15257.3|15261.1|15256.1|15263.1|15258.1|15260.6|15255.6|0
1620335700000|2021-05-06 21:15:00|15261|15256|15259.9|15254.9|15261.3|15256.3|15258.9|15253.9|0
1620336000000|2021-05-06 21:20:00|15259.8|15254.8|15260.4|15255.4|15260.9|15255.9|15259.6|15254.6|0
1620336300000|2021-05-06 21:25:00|15260.5|15255.5|15260.4|15255.4|15260.5|15255.5|15260.4|15255.4|0
1620336600000|2021-05-06 21:30:00|15260.3|15255.3|15260.2|15255.2|15260.4|15255.4|15259.8|15254.8|0
1620336900000|2021-05-06 21:35:00|15260.1|15255.1|15261.4|15256.4|15261.5|15256.5|15260.1|15255.1|0
1620337200000|2021-05-06 21:40:00|15261.5|15256.5|15260.4|15255.4|15261.5|15256.5|15259.6|15254.6|0
1620337500000|2021-05-06 21:45:00|15260.7|15255.7|15260.9|15255.9|15260.9|15255.9|15259.9|15254.9|0
1620337800000|2021-05-06 21:50:00|15261.3|15256.3|15261.1|15256.1|15261.6|15256.6|15260.7|15255.7|0
1620338100000|2021-05-06 21:55:00|15261|15256|15261.8|15256.8|15262.6|15257.6|15260.5|15255.5|0
1620338400000|2021-05-06 22:00:00|15265.8|15260.8|15257.8|15252.8|15268.3|15263.3|15257.8|15252.8|0
1620338700000|2021-05-06 22:05:00|15258.6|15253.6|15256.6|15251.6|15259.3|15254.3|15255.2|15250.2|0
1620339000000|2021-05-06 22:10:00|15257.5|15252.5|15256.9|15251.9|15258|15253|15256|15251|0
1620339300000|2021-05-06 22:15:00|15257.7|15252.7|15259.6|15254.6|15259.6|15254.6|15254.7|15249.7|0
1620339600000|2021-05-06 22:20:00|15258|15253|15257.6|15252.6|15259.2|15254.2|15256.6|15251.6|0
1620339900000|2021-05-06 22:25:00|15256.7|15251.7|15257.5|15252.5|15258.3|15253.3|15256.6|15251.6|0
1620340200000|2021-05-06 22:30:00|15258.3|15253.3|15256.2|15251.2|15258.7|15253.7|15256.1|15251.1|0
1620340500000|2021-05-06 22:35:00|15256.1|15251.1|15256.4|15251.4|15256.4|15251.4|15255.5|15250.5|0
1620340800000|2021-05-06 22:40:00|15256|15251|15256.4|15251.4|15257.2|15252.2|15255.6|15250.6|0
1620341100000|2021-05-06 22:45:00|15255.6|15250.6|15255.3|15250.3|15255.6|15250.6|15255.3|15250.3|0
1620341400000|2021-05-06 22:50:00|15255.4|15250.4|15255.4|15250.4|15256.3|15251.3|15254.6|15249.6|0
1620341700000|2021-05-06 22:55:00|15256.2|15251.2|15255.3|15250.3|15256.2|15251.2|15254.9|15249.9|0
1620342000000|2021-05-06 23:00:00|15256.1|15251.1|15258.5|15253.5|15258.5|15253.5|15255.2|15250.2|0
1620342300000|2021-05-06 23:05:00|15259.3|15254.3|15253.6|15248.6|15259.3|15254.3|15253.6|15248.6|0
1620342600000|2021-05-06 23:10:00|15252.8|15247.8|15253.9|15248.9|15253.9|15248.9|15251.9|15246.9|0
1620342900000|2021-05-06 23:15:00|15254.7|15249.7|15254.7|15249.7|15256.4|15251.4|15254.7|15249.7|0
1620343200000|2021-05-06 23:20:00|15253.9|15248.9|15254.4|15249.4|15255.6|15250.6|15251.4|15246.4|0
1620343500000|2021-05-06 23:25:00|15254.8|15249.8|15253.1|15248.1|15255.5|15250.5|15253.1|15248.1|0
1620343800000|2021-05-06 23:30:00|15253.2|15248.2|15254|15249|15254|15249|15251.5|15246.5|0
1620344100000|2021-05-06 23:35:00|15253.2|15248.2|15255|15250|15255.8|15250.8|15253.2|15248.2|0
1620344400000|2021-05-06 23:40:00|15255.8|15250.8|15254.1|15249.1|15255.8|15250.8|15253.3|15248.3|0
1620344700000|2021-05-06 23:45:00|15253.3|15248.3|15255.1|15250.1|15255.1|15250.1|15252.5|15247.5|0
1620345000000|2021-05-06 23:50:00|15254.2|15249.2|15256.6|15251.6|15257.5|15252.5|15253.4|15248.4|0
1620345300000|2021-05-06 23:55:00|15257.5|15252.5|15257.3|15252.3|15258.1|15253.1|15256.5|15251.5|0
1620345600000|2021-05-07 00:00:00|15256.5|15251.5|15251.5|15246.5|15257.2|15252.2|15250.6|15245.6|0
1620345900000|2021-05-07 00:05:00|15250.6|15245.6|15253.3|15248.3|15254.2|15249.2|15249.8|15244.8|0
1620346200000|2021-05-07 00:10:00|15252.5|15247.5|15247.9|15242.9|15252.5|15247.5|15247.9|15242.9|0
1620346500000|2021-05-07 00:15:00|15247.1|15242.1|15236.3|15232.3|15250.1|15245.1|15233.3|15229.3|77
1620346800000|2021-05-07 00:20:00|15235.8|15231.8|15237.8|15233.8|15242.3|15238.3|15233.8|15229.8|11
1620347100000|2021-05-07 00:25:00|15236.3|15232.3|15249.3|15245.3|15249.3|15245.3|15236.3|15232.3|8
1620347400000|2021-05-07 00:30:00|15249.8|15245.8|15252.3|15248.3|15258.8|15254.8|15248.3|15244.3|31
1620347700000|2021-05-07 00:35:00|15251.8|15247.8|15251.3|15247.3|15251.8|15247.8|15249.8|15245.8|9
1620348000000|2021-05-07 00:40:00|15250.8|15246.8|15249.3|15245.3|15250.8|15246.8|15247.8|15243.8|3
1620348300000|2021-05-07 00:45:00|15250.3|15246.3|15259.3|15255.3|15260.3|15256.3|15250.3|15246.3|33
1620348600000|2021-05-07 00:50:00|15259.8|15255.8|15261.8|15257.8|15263.8|15259.8|15259.8|15255.8|10
1620348900000|2021-05-07 00:55:00|15262.3|15258.3|15270.3|15266.3|15270.3|15266.3|15261.3|15257.3|19
1620349200000|2021-05-07 01:00:00|15270.8|15266.8|15275.3|15271.3|15279.3|15275.3|15268.3|15264.3|31
1620349500000|2021-05-07 01:05:00|15276.8|15272.8|15282.3|15278.3|15285.8|15281.8|15276.3|15272.3|25
1620349800000|2021-05-07 01:10:00|15282.8|15278.8|15283.8|15279.8|15285.8|15281.8|15280.8|15276.8|25
1620350100000|2021-05-07 01:15:00|15284.3|15280.3|15278.3|15274.3|15287.3|15283.3|15277.8|15273.8|35
1620350400000|2021-05-07 01:20:00|15278.8|15274.8|15278.3|15274.3|15278.8|15274.8|15273.3|15269.3|18
1620350700000|2021-05-07 01:25:00|15278.8|15274.8|15277.3|15273.3|15281.8|15277.8|15275.8|15271.8|13
1620351000000|2021-05-07 01:30:00|15277.8|15273.8|15276.8|15272.8|15277.8|15273.8|15272.3|15268.3|40
1620351300000|2021-05-07 01:35:00|15277.3|15273.3|15276.3|15272.3|15282.8|15278.8|15276.3|15272.3|30
1620351600000|2021-05-07 01:40:00|15274.3|15270.3|15282.3|15278.3|15283.8|15279.8|15274.3|15270.3|21
1620351900000|2021-05-07 01:45:00|15282.8|15278.8|15282.8|15278.8|15285.3|15281.3|15281.8|15277.8|15
1620352200000|2021-05-07 01:50:00|15283.8|15279.8|15279.8|15275.8|15285.3|15281.3|15279.8|15275.8|6
1620352500000|2021-05-07 01:55:00|15280.3|15276.3|15278.3|15274.3|15280.3|15276.3|15276.3|15272.3|7
1620352800000|2021-05-07 02:00:00|15277.3|15273.3|15286.8|15282.8|15290.3|15286.3|15277.3|15273.3|28
1620353100000|2021-05-07 02:05:00|15287.3|15283.3|15281.3|15277.3|15287.8|15283.8|15279.8|15275.8|2
1620353400000|2021-05-07 02:10:00|15280.8|15276.8|15280.3|15276.3|15281.8|15277.8|15278.8|15274.8|0
1620353700000|2021-05-07 02:15:00|15279.8|15275.8|15274.8|15270.8|15279.8|15275.8|15273.8|15269.8|23
1620354000000|2021-05-07 02:20:00|15274.3|15270.3|15277.8|15273.8|15277.8|15273.8|15271.8|15267.8|28
1620354300000|2021-05-07 02:25:00|15277.3|15273.3|15277.8|15273.8|15278.3|15274.3|15276.8|15272.8|4
1620354600000|2021-05-07 02:30:00|15277.3|15273.3|15277.8|15273.8|15278.3|15274.3|15273.3|15269.3|8
1620354900000|2021-05-07 02:35:00|15277.3|15273.3|15275.8|15271.8|15277.8|15273.8|15275.3|15271.3|13
1620355200000|2021-05-07 02:40:00|15275.3|15271.3|15271.8|15267.8|15275.8|15271.8|15271.3|15267.3|4
1620355500000|2021-05-07 02:45:00|15272.8|15268.8|15268.8|15264.8|15274.8|15270.8|15268.8|15264.8|10
1620355800000|2021-05-07 02:50:00|15268.3|15264.3|15267.3|15263.3|15268.3|15264.3|15264.3|15260.3|26
1620356100000|2021-05-07 02:55:00|15267.8|15263.8|15267.8|15263.8|15269.3|15265.3|15265.3|15261.3|28
1620356400000|2021-05-07 03:00:00|15267.3|15263.3|15269.8|15265.8|15274.3|15270.3|15266.3|15262.3|27
1620356700000|2021-05-07 03:05:00|15270.3|15266.3|15267.8|15263.8|15271.8|15267.8|15264.8|15260.8|20
1620357000000|2021-05-07 03:10:00|15268.3|15264.3|15260.3|15256.3|15268.8|15264.8|15260.3|15256.3|35
1620357300000|2021-05-07 03:15:00|15260.8|15256.8|15265.8|15261.8|15265.8|15261.8|15260.3|15256.3|11
1620357600000|2021-05-07 03:20:00|15267.3|15263.3|15264.8|15260.8|15267.3|15263.3|15264.8|15260.8|6
1620357900000|2021-05-07 03:25:00|15264.3|15260.3|15263.8|15259.8|15265.3|15261.3|15261.3|15257.3|7
1620358200000|2021-05-07 03:30:00|15263.3|15259.3|15264.3|15260.3|15265.8|15261.8|15262.3|15258.3|6
1620358500000|2021-05-07 03:35:00|15264.8|15260.8|15261.8|15257.8|15264.8|15260.8|15261.3|15257.3|3
1620358800000|2021-05-07 03:40:00|15262.3|15258.3|15262.8|15258.8|15264.8|15260.8|15262.3|15258.3|3
1620359100000|2021-05-07 03:45:00|15262.3|15258.3|15261.3|15257.3|15262.8|15258.8|15260.3|15256.3|11
1620359400000|2021-05-07 03:50:00|15261.8|15257.8|15262.3|15258.3|15262.8|15258.8|15260.8|15256.8|4
1620359700000|2021-05-07 03:55:00|15261.8|15257.8|15262.8|15258.8|15263.8|15259.8|15261.8|15257.8|1
1620360000000|2021-05-07 04:00:00|15262.3|15258.3|15262.8|15258.8|15264.8|15260.8|15261.8|15257.8|20
1620360300000|2021-05-07 04:05:00|15262.3|15258.3|15258.8|15254.8|15262.3|15258.3|15258.3|15254.3|14
1620360600000|2021-05-07 04:10:00|15258.3|15254.3|15261.3|15257.3|15261.3|15257.3|15258.3|15254.3|25
1620360900000|2021-05-07 04:15:00|15260.8|15256.8|15260.3|15256.3|15262.3|15258.3|15259.8|15255.8|5
1620361200000|2021-05-07 04:20:00|15261.3|15257.3|15261.8|15257.8|15262.8|15258.8|15259.8|15255.8|9
1620361500000|2021-05-07 04:25:00|15262.3|15258.3|15264.8|15260.8|15264.8|15260.8|15261.8|15257.8|2
1620361800000|2021-05-07 04:30:00|15265.3|15261.3|15267.3|15263.3|15268.8|15264.8|15264.3|15260.3|41
1620362100000|2021-05-07 04:35:00|15267.8|15263.8|15266.8|15262.8|15269.3|15265.3|15265.3|15261.3|6
1620362400000|2021-05-07 04:40:00|15266.3|15262.3|15267.8|15263.8|15268.3|15264.3|15266.3|15262.3|6
1620362700000|2021-05-07 04:45:00|15267.3|15263.3|15266.8|15262.8|15269.3|15265.3|15265.8|15261.8|11
1620363000000|2021-05-07 04:50:00|15266.3|15262.3|15268.8|15264.8|15268.8|15264.8|15266.3|15262.3|3
1620363300000|2021-05-07 04:55:00|15269.3|15265.3|15270.8|15266.8|15270.8|15266.8|15269.3|15265.3|3
1620363600000|2021-05-07 05:00:00|15270.3|15266.3|15268.8|15264.8|15271.3|15267.3|15264.8|15260.8|40
1620363900000|2021-05-07 05:05:00|15268.3|15264.3|15279.8|15275.8|15281.8|15277.8|15268.3|15264.3|100
1620364200000|2021-05-07 05:10:00|15279.3|15275.3|15279.8|15275.8|15282.3|15278.3|15278.3|15274.3|42
1620364500000|2021-05-07 05:15:00|15279.3|15275.3|15292.3|15288.3|15293.3|15289.3|15279.3|15275.3|59
1620364800000|2021-05-07 05:20:00|15292.8|15288.8|15290.8|15286.8|15295.8|15291.8|15289.8|15285.8|72
1620365100000|2021-05-07 05:25:00|15288.3|15284.3|15288.3|15284.3|15289.3|15285.3|15285.3|15281.3|40
1620365400000|2021-05-07 05:30:00|15288.8|15284.8|15293.8|15289.8|15301.3|15297.3|15287.3|15283.3|205
1620365700000|2021-05-07 05:35:00|15293.3|15289.3|15293.8|15289.8|15295.3|15291.3|15292.3|15288.3|33
1620366000000|2021-05-07 05:40:00|15294.3|15290.3|15290.3|15286.3|15294.8|15290.8|15290.3|15286.3|14
1620366300000|2021-05-07 05:45:00|15290.8|15286.8|15289.8|15285.8|15291.8|15287.8|15289.3|15285.3|9
1620366600000|2021-05-07 05:50:00|15290.3|15286.3|15292.3|15288.3|15295.3|15291.3|15290.3|15286.3|66
1620366900000|2021-05-07 05:55:00|15293.3|15289.3|15297.3|15293.3|15299.3|15295.3|15292.8|15288.8|52
1620367200000|2021-05-07 06:00:00|15298.3|15294.3|15270.8|15268.8|15299.8|15297.8|15267.8|15265.8|536
1620367500000|2021-05-07 06:05:00|15271.3|15269.3|15293.3|15291.3|15293.3|15291.3|15268.8|15266.8|328
1620367800000|2021-05-07 06:10:00|15294.3|15292.3|15293.8|15291.8|15297.8|15295.8|15284.3|15282.3|283
1620368100000|2021-05-07 06:15:00|15294.3|15292.3|15288.3|15286.3|15295.8|15293.8|15285.8|15283.8|315
1620368400000|2021-05-07 06:20:00|15287.8|15285.8|15286.8|15284.8|15290.3|15288.3|15280.8|15278.8|95
1620368700000|2021-05-07 06:25:00|15286.3|15284.3|15286.3|15284.3|15290.3|15288.3|15281.3|15279.3|107
1620369000000|2021-05-07 06:30:00|15286.8|15284.8|15297.3|15295.3|15298.3|15296.3|15286.3|15284.3|289
1620369300000|2021-05-07 06:35:00|15296.3|15294.3|15292.3|15290.3|15298.3|15296.3|15291.3|15289.3|186
1620369600000|2021-05-07 06:40:00|15292.8|15290.8|15295.3|15293.3|15295.8|15293.8|15291.3|15289.3|88
1620369900000|2021-05-07 06:45:00|15294.8|15292.8|15292.8|15290.8|15298.3|15296.3|15291.3|15289.3|108
1620370200000|2021-05-07 06:50:00|15292.3|15290.3|15292.8|15290.8|15294.3|15292.3|15288.3|15286.3|105
1620370500000|2021-05-07 06:55:00|15292.3|15290.3|15324.8|15322.8|15326.8|15324.8|15290.3|15288.3|671
1620370800000|2021-05-07 07:00:00|15323.3|15321.3|15337.4|15336.2|15364.4|15363.2|15322.9|15321.3|3268
1620371100000|2021-05-07 07:05:00|15338.9|15337.7|15346.9|15345.7|15351.9|15350.7|15327.4|15326.2|1738
1620371400000|2021-05-07 07:10:00|15347.4|15346.2|15308.9|15307.7|15351.9|15350.7|15306.9|15305.7|1782
1620371700000|2021-05-07 07:15:00|15310.4|15309.2|15323.4|15322.2|15330.9|15329.7|15301.9|15300.7|1155
1620372000000|2021-05-07 07:20:00|15323.9|15322.7|15320.9|15319.7|15333.4|15332.2|15306.4|15305.2|1125
1620372300000|2021-05-07 07:25:00|15321.4|15320.2|15315.9|15314.7|15325.9|15324.7|15311.9|15310.7|727
1620372600000|2021-05-07 07:30:00|15315.4|15314.2|15320.9|15319.7|15325.9|15324.7|15301.4|15300.2|688
1620372900000|2021-05-07 07:35:00|15320.4|15319.2|15319.9|15318.7|15321.9|15320.7|15303.9|15302.7|756
1620373200000|2021-05-07 07:40:00|15319.4|15318.2|15299.4|15298.2|15323.9|15322.7|15296.9|15295.7|646
1620373500000|2021-05-07 07:45:00|15300.9|15299.7|15295.4|15294.2|15304.9|15303.7|15289.9|15288.7|470
1620373800000|2021-05-07 07:50:00|15294.9|15293.7|15305.4|15304.2|15310.4|15309.2|15288.9|15287.7|550
1620374100000|2021-05-07 07:55:00|15305.9|15304.7|15305.4|15304.2|15314.9|15313.7|15304.9|15303.7|376
1620374400000|2021-05-07 08:00:00|15305.9|15304.7|15301.9|15300.7|15311.9|15310.7|15296.9|15295.7|372
1620374700000|2021-05-07 08:05:00|15302.9|15301.7|15311.4|15310.2|15314.9|15313.7|15300.9|15299.7|402
1620375000000|2021-05-07 08:10:00|15310.9|15309.7|15308.4|15307.2|15313.9|15312.7|15302.9|15301.7|211
1620375300000|2021-05-07 08:15:00|15307.9|15306.7|15299.4|15298.2|15309.9|15308.7|15298.9|15297.7|245
1620375600000|2021-05-07 08:20:00|15299.9|15298.7|15310.7|15309.5|15314.2|15313|15294.9|15293.7|444
1620375900000|2021-05-07 08:25:00|15311.7|15310.5|15324.8|15323.6|15325.8|15324.6|15309.7|15308.5|353
1620376200000|2021-05-07 08:30:00|15323.8|15322.6|15331.8|15330.6|15341.3|15340.1|15323.8|15322.6|595
1620376500000|2021-05-07 08:35:00|15332.3|15331.1|15337.3|15336.1|15338.8|15337.6|15328.8|15327.6|382
1620376800000|2021-05-07 08:40:00|15337.8|15336.6|15338.3|15337.1|15340.8|15339.6|15334.8|15333.6|334
1620377100000|2021-05-07 08:45:00|15337.8|15336.6|15344.8|15343.6|15345.3|15344.1|15333.8|15332.6|405
1620377400000|2021-05-07 08:50:00|15345.3|15344.1|15342.3|15341.1|15346.3|15345.1|15337.8|15336.6|343
1620377700000|2021-05-07 08:55:00|15341.8|15340.6|15351.3|15350.1|15351.8|15350.6|15336.3|15335.1|435
1620378000000|2021-05-07 09:00:00|15350.8|15349.6|15349.3|15348.1|15359.3|15358.1|15348.3|15347.1|556
1620378300000|2021-05-07 09:05:00|15348.8|15347.6|15350.8|15349.6|15357.3|15356.1|15347.8|15346.6|407
1620378600000|2021-05-07 09:10:00|15350.3|15349.1|15346.8|15345.6|15352.8|15351.6|15342.3|15341.1|450
1620378900000|2021-05-07 09:15:00|15345.8|15344.6|15351.8|15350.6|15353.8|15352.6|15343.8|15342.6|264
1620379200000|2021-05-07 09:20:00|15352.3|15351.1|15350.8|15349.6|15355.8|15354.6|15347.8|15346.6|183
1620379500000|2021-05-07 09:25:00|15350.3|15349.1|15351.3|15350.1|15353.8|15352.6|15346.3|15345.1|298
1620379800000|2021-05-07 09:30:00|15350.8|15349.6|15356.8|15355.6|15359.8|15358.6|15350.3|15349.1|319
1620380100000|2021-05-07 09:35:00|15356.3|15355.1|15359.8|15358.6|15360.8|15359.6|15346.8|15345.6|202
1620380400000|2021-05-07 09:40:00|15360.3|15359.1|15360.8|15359.6|15366.8|15365.6|15358.8|15357.6|383
1620380700000|2021-05-07 09:45:00|15361.8|15360.6|15359.3|15358.1|15363.3|15362.1|15354.8|15353.6|288
1620381000000|2021-05-07 09:50:00|15359.8|15358.6|15356.8|15355.6|15359.8|15358.6|15349.8|15348.6|385
1620381300000|2021-05-07 09:55:00|15356.3|15355.1|15372.8|15371.6|15374.3|15373.1|15351.8|15350.6|511
1620381600000|2021-05-07 10:00:00|15373.8|15372.6|15369.3|15368.1|15388.8|15387.6|15366.8|15365.6|870
1620381900000|2021-05-07 10:05:00|15368.8|15367.6|15380.8|15379.6|15384.3|15383.1|15368.8|15367.6|317
1620382200000|2021-05-07 10:10:00|15379.3|15378.1|15389.3|15388.1|15391.3|15390.1|15373.8|15372.6|419
1620382500000|2021-05-07 10:15:00|15388.8|15387.6|15381.8|15380.6|15393.8|15392.6|15380.8|15379.6|493
1620382800000|2021-05-07 10:20:00|15381.3|15380.1|15388.3|15387.1|15390.8|15389.6|15381.3|15380.1|260
1620383100000|2021-05-07 10:25:00|15388.8|15387.6|15386.3|15385.1|15392.8|15391.6|15382.8|15381.6|230
1620383400000|2021-05-07 10:30:00|15385.8|15384.6|15386.8|15385.6|15392.3|15391.1|15385.8|15384.6|257
1620383700000|2021-05-07 10:35:00|15387.3|15386.1|15399.8|15398.6|15406.8|15405.6|15386.8|15385.6|621
1620384000000|2021-05-07 10:40:00|15400.3|15399.1|15400.3|15399.1|15409.8|15408.6|15397.8|15396.6|395
1620384300000|2021-05-07 10:45:00|15400.8|15399.6|15397.8|15396.6|15404.3|15403.1|15397.8|15396.6|252
1620384600000|2021-05-07 10:50:00|15398.3|15397.1|15398.8|15397.6|15400.8|15399.6|15394.8|15393.6|244
1620384900000|2021-05-07 10:55:00|15399.3|15398.1|15395.3|15394.1|15400.8|15399.6|15391.3|15390.1|240
1620385200000|2021-05-07 11:00:00|15394.8|15393.6|15402.3|15401.1|15404.3|15403.1|15391.3|15390.1|610
1620385500000|2021-05-07 11:05:00|15402.8|15401.6|15399.8|15398.6|15406.3|15405.1|15397.8|15396.6|175
1620385800000|2021-05-07 11:10:00|15400.3|15399.1|15392.3|15391.1|15401.8|15400.6|15389.8|15388.6|249
1620386100000|2021-05-07 11:15:00|15391.8|15390.6|15399.8|15398.6|15399.8|15398.6|15391.8|15390.6|178
1620386400000|2021-05-07 11:20:00|15398.8|15397.6|15390.8|15389.6|15399.3|15398.1|15389.8|15388.6|219
1620386700000|2021-05-07 11:25:00|15390.3|15389.1|15389.3|15388.1|15394.8|15393.6|15387.8|15386.6|131
1620387000000|2021-05-07 11:30:00|15388.8|15387.6|15390.8|15389.6|15395.8|15394.6|15388.8|15387.6|206
1620387300000|2021-05-07 11:35:00|15391.3|15390.1|15390.8|15389.6|15397.3|15396.1|15389.3|15388.1|164
1620387600000|2021-05-07 11:40:00|15391.3|15390.1|15391.8|15390.6|15392.3|15391.1|15388.8|15387.6|178
1620387900000|2021-05-07 11:45:00|15392.3|15391.1|15392.8|15391.6|15394.8|15393.6|15387.3|15386.1|162
1620388200000|2021-05-07 11:50:00|15393.8|15392.6|15389.8|15388.6|15393.8|15392.6|15389.8|15388.6|125
1620388500000|2021-05-07 11:55:00|15390.3|15389.1|15393.8|15392.6|15395.3|15394.1|15389.8|15388.6|223
1620388800000|2021-05-07 12:00:00|15394.3|15393.1|15386.3|15385.1|15396.3|15395.1|15384.3|15383.1|227
1620389100000|2021-05-07 12:05:00|15386.8|15385.6|15375.5|15374.3|15386.8|15385.6|15374.5|15373.3|216
1620389400000|2021-05-07 12:10:00|15374.5|15373.3|15369.5|15368.3|15375.5|15374.3|15368|15366.8|375
1620389700000|2021-05-07 12:15:00|15370|15368.8|15361.5|15360.3|15373.5|15372.3|15361|15359.8|349
1620390000000|2021-05-07 12:20:00|15362|15360.8|15358|15356.8|15363.5|15362.3|15353.5|15352.3|251
1620390300000|2021-05-07 12:25:00|15357.5|15356.3|15381.5|15380.3|15385.5|15384.3|15354.5|15353.3|445
1620390600000|2021-05-07 12:30:00|15383|15381.8|15327|15325.8|15383|15381.8|15322.5|15321.3|1634
1620390900000|2021-05-07 12:35:00|15328|15326.8|15349|15347.8|15373.5|15372.3|15324|15322.8|1247
1620391200000|2021-05-07 12:40:00|15349.5|15348.3|15333|15331.8|15350|15348.8|15323|15321.8|910
1620391500000|2021-05-07 12:45:00|15332.5|15331.3|15341|15339.8|15342.5|15341.3|15319.5|15318.3|644
1620391800000|2021-05-07 12:50:00|15341.5|15340.3|15353|15351.8|15354|15352.8|15336.5|15335.3|555
1620392100000|2021-05-07 12:55:00|15353.5|15352.3|15353|15351.8|15361|15359.8|15340.5|15339.3|556
1620392400000|2021-05-07 13:00:00|15353.5|15352.3|15367.5|15366.3|15369|15367.8|15348.5|15347.3|592
1620392700000|2021-05-07 13:05:00|15368.5|15367.3|15348|15346.8|15373.5|15372.3|15345.5|15344.3|538
1620393000000|2021-05-07 13:10:00|15348.5|15347.3|15355|15353.8|15356.5|15355.3|15346.5|15345.3|219
1620393300000|2021-05-07 13:15:00|15354.5|15353.3|15346|15344.8|15354.5|15353.3|15343.5|15342.3|285
1620393600000|2021-05-07 13:20:00|15345.5|15344.3|15339.5|15338.3|15347.5|15346.3|15334.5|15333.3|256
1620393900000|2021-05-07 13:25:00|15339|15337.8|15325|15323.8|15342|15340.8|15324.5|15323.3|373
1620394200000|2021-05-07 13:30:00|15325.5|15324.3|15323.5|15322.3|15330.5|15329.3|15314|15312.8|1246
1620394500000|2021-05-07 13:35:00|15323|15321.8|15361|15359.8|15361|15359.8|15316.5|15315.3|739
1620394800000|2021-05-07 13:40:00|15361.5|15360.3|15358.5|15357.3|15374.5|15373.3|15356.5|15355.3|600
1620395100000|2021-05-07 13:45:00|15358|15356.8|15372|15370.8|15375|15373.8|15356.5|15355.3|643
1620395400000|2021-05-07 13:50:00|15372.5|15371.3|15372|15370.8|15378.5|15377.3|15368|15366.8|694
1620395700000|2021-05-07 13:55:00|15371.5|15370.3|15379|15377.8|15379.5|15378.3|15369.5|15368.3|346
1620396000000|2021-05-07 14:00:00|15379.5|15378.3|15388.5|15387.3|15396.5|15395.3|15379|15377.8|748
1620396300000|2021-05-07 14:05:00|15389|15387.8|15390.5|15389.3|15393.5|15392.3|15382.5|15381.3|504
1620396600000|2021-05-07 14:10:00|15389.9|15388.7|15384.9|15383.7|15394.9|15393.7|15383.9|15382.7|312
1620396900000|2021-05-07 14:15:00|15385.4|15384.2|15382.9|15381.7|15390.4|15389.2|15378.9|15377.7|346
1620397200000|2021-05-07 14:20:00|15382.4|15381.2|15378.4|15377.2|15384.9|15383.7|15374.4|15373.2|407
1620397500000|2021-05-07 14:25:00|15378.9|15377.7|15368.9|15367.7|15382.9|15381.7|15366.9|15365.7|329
1620397800000|2021-05-07 14:30:00|15369.4|15368.2|15369.9|15368.7|15376.9|15375.7|15366.9|15365.7|432
1620398100000|2021-05-07 14:35:00|15370.4|15369.2|15366.9|15365.7|15372.4|15371.2|15361.9|15360.7|202
1620398400000|2021-05-07 14:40:00|15366.4|15365.2|15371.9|15370.7|15377.9|15376.7|15365.9|15364.7|218
1620398700000|2021-05-07 14:45:00|15371.4|15370.2|15372.4|15371.2|15374.9|15373.7|15362.9|15361.7|367
1620399000000|2021-05-07 14:50:00|15372.9|15371.7|15382.9|15381.7|15384.9|15383.7|15371.4|15370.2|350
1620399300000|2021-05-07 14:55:00|15382.4|15381.2|15386.4|15385.2|15388.9|15387.7|15380.9|15379.7|356
1620399600000|2021-05-07 15:00:00|15385.9|15384.7|15378.4|15377.2|15388.9|15387.7|15375.4|15374.2|324
1620399900000|2021-05-07 15:05:00|15377.9|15376.7|15374.4|15373.2|15382.9|15381.7|15372.4|15371.2|338
1620400200000|2021-05-07 15:10:00|15374.9|15373.7|15381.9|15380.7|15383.9|15382.7|15371.9|15370.7|254
1620400500000|2021-05-07 15:15:00|15381.4|15380.2|15370.9|15369.7|15381.4|15380.2|15369.9|15368.7|349
1620400800000|2021-05-07 15:20:00|15371.4|15370.2|15371.4|15370.2|15373.4|15372.2|15367.9|15366.7|305
1620401100000|2021-05-07 15:25:00|15370.9|15369.7|15384.4|15383.2|15384.4|15383.2|15367.9|15366.7|863
1620401400000|2021-05-07 15:30:00|15384.8|15382.8|15401.3|15399.3|15411.3|15409.3|15380.3|15378.3|1737
1620401700000|2021-05-07 15:35:00|15402.3|15400.3|15405.3|15403.3|15410.3|15408.3|15398.3|15396.3|820
1620402000000|2021-05-07 15:40:00|15406.3|15404.3|15417.3|15415.3|15417.8|15415.8|15406.3|15404.3|450
1620402300000|2021-05-07 15:45:00|15416.8|15414.8|15406.3|15404.3|15416.8|15414.8|15404.3|15402.3|284
1620402600000|2021-05-07 15:50:00|15406.8|15404.8|15407.3|15405.3|15409.3|15407.3|15403.8|15401.8|155
1620402900000|2021-05-07 15:55:00|15406.8|15404.8|15405.8|15403.8|15409.8|15407.8|15405.3|15403.3|85
1620403200000|2021-05-07 16:00:00|15406.8|15404.8|15405.8|15403.8|15409.3|15407.3|15404.3|15402.3|106
1620403500000|2021-05-07 16:05:00|15405.3|15403.3|15407.3|15405.3|15408.8|15406.8|15402.3|15400.3|160
1620403800000|2021-05-07 16:10:00|15406.3|15404.3|15399.3|15397.3|15406.8|15404.8|15398.3|15396.3|159
1620404100000|2021-05-07 16:15:00|15399.8|15397.8|15402.3|15400.3|15402.8|15400.8|15399.3|15397.3|90
1620404400000|2021-05-07 16:20:00|15401.3|15399.3|15401.3|15399.3|15405.8|15403.8|15400.3|15398.3|76
1620404700000|2021-05-07 16:25:00|15401.8|15399.8|15397.3|15395.3|15402.8|15400.8|15395.8|15393.8|101
1620405000000|2021-05-07 16:30:00|15397.8|15395.8|15392.3|15390.3|15398.3|15396.3|15392.3|15390.3|152
1620405300000|2021-05-07 16:35:00|15391.8|15389.8|15393.8|15391.8|15395.3|15393.3|15391.3|15389.3|217
1620405600000|2021-05-07 16:40:00|15393.3|15391.3|15395.3|15393.3|15396.3|15394.3|15389.3|15387.3|158
1620405900000|2021-05-07 16:45:00|15396.8|15394.8|15396.3|15394.3|15399.3|15397.3|15393.3|15391.3|83
1620406200000|2021-05-07 16:50:00|15395.8|15393.8|15401.3|15399.3|15401.8|15399.8|15395.8|15393.8|88
1620406500000|2021-05-07 16:55:00|15401.8|15399.8|15407.3|15405.3|15410.8|15408.8|15399.8|15397.8|112
1620406800000|2021-05-07 17:00:00|15408.3|15406.3|15405.8|15403.8|15408.3|15406.3|15404.3|15402.3|81
1620407100000|2021-05-07 17:05:00|15405.3|15403.3|15399.3|15397.3|15405.8|15403.8|15396.3|15394.3|119
1620407400000|2021-05-07 17:10:00|15398.8|15396.8|15396.3|15394.3|15399.8|15397.8|15395.3|15393.3|81
1620407700000|2021-05-07 17:15:00|15397.3|15395.3|15394.8|15392.8|15397.3|15395.3|15391.3|15389.3|84
1620408000000|2021-05-07 17:20:00|15395.3|15393.3|15394.3|15392.3|15396.3|15394.3|15391.3|15389.3|82
1620408300000|2021-05-07 17:25:00|15393.8|15391.8|15388.8|15386.8|15394.8|15392.8|15388.3|15386.3|97
1620408600000|2021-05-07 17:30:00|15389.3|15387.3|15400.3|15398.3|15401.3|15399.3|15389.3|15387.3|122
1620408900000|2021-05-07 17:35:00|15399.8|15397.8|15400.3|15398.3|15402.8|15400.8|15396.3|15394.3|68
1620409200000|2021-05-07 17:40:00|15399.8|15397.8|15397.8|15395.8|15400.3|15398.3|15395.3|15393.3|75
1620409500000|2021-05-07 17:45:00|15397.3|15395.3|15397.3|15395.3|15399.8|15397.8|15395.3|15393.3|38
1620409800000|2021-05-07 17:50:00|15396.8|15394.8|15396.8|15394.8|15400.3|15398.3|15395.8|15393.8|45
1620410100000|2021-05-07 17:55:00|15397.3|15395.3|15393.3|15391.3|15398.8|15396.8|15393.3|15391.3|75
1620410400000|2021-05-07 18:00:00|15392.8|15390.8|15393.8|15391.8|15398.3|15396.3|15385.3|15383.3|115
1620410700000|2021-05-07 18:05:00|15394.3|15392.3|15403.3|15401.3|15404.3|15402.3|15394.3|15392.3|65
1620411000000|2021-05-07 18:10:00|15404.3|15402.3|15400.8|15398.8|15404.8|15402.8|15399.8|15397.8|48
1620411300000|2021-05-07 18:15:00|15401.3|15399.3|15401.3|15399.3|15403.3|15401.3|15399.3|15397.3|94
1620411600000|2021-05-07 18:20:00|15400.8|15398.8|15400.8|15398.8|15401.8|15399.8|15398.8|15396.8|55
1620411900000|2021-05-07 18:25:00|15400.3|15398.3|15400.3|15398.3|15402.3|15400.3|15398.8|15396.8|51
1620412200000|2021-05-07 18:30:00|15400.8|15398.8|15401.3|15399.3|15403.8|15401.8|15399.8|15397.8|42
1620412500000|2021-05-07 18:35:00|15400.3|15398.3|15399.3|15397.3|15402.8|15400.8|15396.3|15394.3|51
1620412800000|2021-05-07 18:40:00|15398.8|15396.8|15398.8|15396.8|15399.3|15397.3|15393.3|15391.3|104
1620413100000|2021-05-07 18:45:00|15398.3|15396.3|15399.8|15397.8|15401.3|15399.3|15396.3|15394.3|30
1620413400000|2021-05-07 18:50:00|15399.3|15397.3|15402.8|15400.8|15404.3|15402.3|15398.3|15396.3|89
1620413700000|2021-05-07 18:55:00|15403.3|15401.3|15401.3|15399.3|15403.8|15401.8|15400.3|15398.3|54
1620414000000|2021-05-07 19:00:00|15400.3|15398.3|15403.3|15401.3|15405.8|15403.8|15398.3|15396.3|90
1620414300000|2021-05-07 19:05:00|15403.8|15401.8|15414.3|15412.3|15414.8|15412.8|15403.3|15401.3|75
1620414600000|2021-05-07 19:10:00|15414.8|15412.8|15412.3|15410.3|15414.8|15412.8|15410.8|15408.8|77
1620414900000|2021-05-07 19:15:00|15412.8|15410.8|15410.8|15408.8|15414.8|15412.8|15410.3|15408.3|76
1620415200000|2021-05-07 19:20:00|15410.3|15408.3|15409.8|15407.8|15414.3|15412.3|15407.3|15405.3|125
1620415500000|2021-05-07 19:25:00|15410.3|15408.3|15410.8|15408.8|15412.8|15410.8|15405.8|15403.8|86
1620415800000|2021-05-07 19:30:00|15411.3|15409.3|15408.3|15406.3|15414.8|15412.8|15406.8|15404.8|128
1620416100000|2021-05-07 19:35:00|15408.8|15406.8|15407.8|15405.8|15409.8|15407.8|15405.8|15403.8|124
1620416400000|2021-05-07 19:40:00|15407.3|15405.3|15405.3|15403.3|15407.8|15405.8|15400.8|15398.8|104
1620416700000|2021-05-07 19:45:00|15405.8|15403.8|15408.8|15406.8|15411.8|15409.8|15402.3|15400.3|189
1620417000000|2021-05-07 19:50:00|15408.3|15406.3|15408.3|15406.3|15412.8|15410.8|15403.3|15401.3|210
1620417300000|2021-05-07 19:55:00|15407.8|15405.8|15409.3|15407.3|15410.3|15408.3|15400.3|15398.3|385
1620417600000|2021-05-07 20:00:00|15411.6|15406.6|15417.5|15412.5|15420.8|15415.8|15410.8|15405.8|18
1620417900000|2021-05-07 20:05:00|15417.4|15412.4|15423.1|15418.1|15423.1|15418.1|15416.5|15411.5|0
1620418200000|2021-05-07 20:10:00|15423|15418|15419.8|15414.8|15423|15418|15417.1|15412.1|0
1620418500000|2021-05-07 20:15:00|15418.3|15413.3|15418.3|15413.3|15419.2|15414.2|15417.8|15412.8|0
1620418800000|2021-05-07 20:20:00|15418.4|15413.4|15416.4|15411.4|15418.5|15413.5|15416.2|15411.2|0
1620419100000|2021-05-07 20:25:00|15416.3|15411.3|15410.7|15405.7|15416.5|15411.5|15410.4|15405.4|0
1620419400000|2021-05-07 20:30:00|15409.9|15404.9|15403.7|15398.7|15412.3|15407.3|15402|15397|0
1620419700000|2021-05-07 20:35:00|15402.8|15397.8|15387.8|15382.8|15403.7|15398.7|15386.3|15381.3|0
1620420000000|2021-05-07 20:40:00|15387|15382|15390.3|15385.3|15391|15386|15381.3|15376.3|0
1620420300000|2021-05-07 20:45:00|15391.1|15386.1|15392.2|15387.2|15392.9|15387.9|15389.4|15384.4|0
1620420600000|2021-05-07 20:50:00|15391.4|15386.4|15392.5|15387.5|15393.3|15388.3|15389.9|15384.9|0
1620420900000|2021-05-07 20:55:00|15393.3|15388.3|15394.2|15389.2|15397.2|15392.2|15392|15387|0
1620597600000|2021-05-09 22:00:00|15396.4|15391.4|15405.3|15400.3|15406.5|15401.5|15396.4|15391.4|0
1620597900000|2021-05-09 22:05:00|15405.7|15400.7|15411|15406|15412.8|15407.8|15403.6|15398.6|0
1620598200000|2021-05-09 22:10:00|15411.8|15406.8|15406.8|15401.8|15411.8|15406.8|15406.8|15401.8|0
1620598500000|2021-05-09 22:15:00|15407.6|15402.6|15407.8|15402.8|15409.5|15404.5|15406.2|15401.2|0
1620598800000|2021-05-09 22:20:00|15408.2|15403.2|15407.7|15402.7|15409.5|15404.5|15406.9|15401.9|0
1620599100000|2021-05-09 22:25:00|15406.9|15401.9|15407.6|15402.6|15408.4|15403.4|15402.7|15397.7|0
1620599400000|2021-05-09 22:30:00|15406.8|15401.8|15410.6|15405.6|15411.4|15406.4|15406.8|15401.8|0
1620599700000|2021-05-09 22:35:00|15410.4|15405.4|15408|15403|15411.3|15406.3|15405.5|15400.5|0
1620600000000|2021-05-09 22:40:00|15408.4|15403.4|15408.7|15403.7|15411.3|15406.3|15408|15403|0
1620600300000|2021-05-09 22:45:00|15409.1|15404.1|15409.6|15404.6|15409.6|15404.6|15408.7|15403.7|0
1620600600000|2021-05-09 22:50:00|15410.4|15405.4|15409.7|15404.7|15410.6|15405.6|15408.8|15403.8|0
1620600900000|2021-05-09 22:55:00|15408.9|15403.9|15410.1|15405.1|15410.9|15405.9|15408.1|15403.1|0
1620601200000|2021-05-09 23:00:00|15409.7|15404.7|15409.9|15404.9|15411.2|15406.2|15409.1|15404.1|0
1620601500000|2021-05-09 23:05:00|15409.8|15404.8|15414|15409|15414|15409|15408.9|15403.9|0
1620601800000|2021-05-09 23:10:00|15413.6|15408.6|15424|15419|15426.3|15421.3|15413.2|15408.2|0
1620602100000|2021-05-09 23:15:00|15424.8|15419.8|15425.1|15420.1|15426.2|15421.2|15423.7|15418.7|0
1620602400000|2021-05-09 23:20:00|15425.2|15420.2|15425.8|15420.8|15428.4|15423.4|15425|15420|0
1620602700000|2021-05-09 23:25:00|15425.4|15420.4|15425|15420|15425.4|15420.4|15423.3|15418.3|0
1620603000000|2021-05-09 23:30:00|15424.6|15419.6|15425|15420|15425.8|15420.8|15423.4|15418.4|0
1620603300000|2021-05-09 23:35:00|15424.6|15419.6|15423|15418|15424.6|15419.6|15422.9|15417.9|0
1620603600000|2021-05-09 23:40:00|15423.2|15418.2|15424.9|15419.9|15425.2|15420.2|15423.2|15418.2|0
1620603900000|2021-05-09 23:45:00|15422.4|15417.4|15423.4|15418.4|15423.4|15418.4|15421.5|15416.5|0
1620604200000|2021-05-09 23:50:00|15424.2|15419.2|15429.5|15424.5|15431.3|15426.3|15424.1|15419.1|0
1620604500000|2021-05-09 23:55:00|15428.7|15423.7|15425.2|15420.2|15429.6|15424.6|15425.2|15420.2|0
1620604800000|2021-05-10 00:00:00|15426|15421|15428.5|15423.5|15428.5|15423.5|15421|15416|0
1620605100000|2021-05-10 00:05:00|15429.3|15424.3|15437.9|15432.9|15438.7|15433.7|15427.6|15422.6|0
1620605400000|2021-05-10 00:10:00|15438.3|15433.3|15443.1|15438.1|15448.7|15443.7|15437|15432|0
1620605700000|2021-05-10 00:15:00|15443.5|15438.5|15446.8|15442.8|15456.3|15452.3|15442.3|15438.1|198
1620606000000|2021-05-10 00:20:00|15447.3|15443.3|15449.8|15445.8|15453.8|15449.8|15447.3|15443.3|51
1620606300000|2021-05-10 00:25:00|15449.3|15445.3|15451.3|15447.3|15451.3|15447.3|15448.3|15444.3|6
1620606600000|2021-05-10 00:30:00|15450.8|15446.8|15452.8|15448.8|15458.3|15454.3|15450.8|15446.8|20
1620606900000|2021-05-10 00:35:00|15453.3|15449.3|15456.8|15452.8|15457.3|15453.3|15453.3|15449.3|13
1620607200000|2021-05-10 00:40:00|15455.8|15451.8|15453.3|15449.3|15456.3|15452.3|15450.3|15446.3|19
1620607500000|2021-05-10 00:45:00|15453.8|15449.8|15451.3|15447.3|15454.8|15450.8|15450.8|15446.8|10
1620607800000|2021-05-10 00:50:00|15450.8|15446.8|15448.8|15444.8|15450.8|15446.8|15447.8|15443.8|13
1620608100000|2021-05-10 00:55:00|15448.3|15444.3|15452.3|15448.3|15453.8|15449.8|15447.8|15443.8|6
1620608400000|2021-05-10 01:00:00|15450.8|15446.8|15450.8|15446.8|15453.8|15449.8|15447.8|15443.8|7
1620608700000|2021-05-10 01:05:00|15450.3|15446.3|15454.3|15450.3|15454.3|15450.3|15448.3|15444.3|9
1620609000000|2021-05-10 01:10:00|15453.8|15449.8|15463.3|15459.3|15463.3|15459.3|15453.3|15449.3|16
1620609300000|2021-05-10 01:15:00|15463.8|15459.8|15467.8|15463.8|15469.8|15465.8|15459.8|15455.8|22
1620609600000|2021-05-10 01:20:00|15468.3|15464.3|15465.8|15461.8|15470.3|15466.3|15464.3|15460.3|18
1620609900000|2021-05-10 01:25:00|15466.3|15462.3|15462.8|15458.8|15466.3|15462.3|15461.8|15457.8|18
1620610200000|2021-05-10 01:30:00|15463.3|15459.3|15462.3|15458.3|15464.8|15460.8|15459.8|15455.8|24
1620610500000|2021-05-10 01:35:00|15461.8|15457.8|15459.3|15455.3|15462.8|15458.8|15457.8|15453.8|11
1620610800000|2021-05-10 01:40:00|15459.8|15455.8|15466.3|15462.3|15467.3|15463.3|15458.8|15454.8|13
1620611100000|2021-05-10 01:45:00|15466.8|15462.8|15461.3|15457.3|15467.8|15463.8|15460.8|15456.8|12
1620611400000|2021-05-10 01:50:00|15462.3|15458.3|15464.3|15460.3|15465.3|15461.3|15461.8|15457.8|7
1620611700000|2021-05-10 01:55:00|15463.8|15459.8|15457.8|15453.8|15465.3|15461.3|15457.8|15453.8|9
1620612000000|2021-05-10 02:00:00|15458.3|15454.3|15458.8|15454.8|15460.3|15456.3|15455.3|15451.3|24
1620612300000|2021-05-10 02:05:00|15459.3|15455.3|15458.3|15454.3|15460.3|15456.3|15457.8|15453.8|6
1620612600000|2021-05-10 02:10:00|15457.8|15453.8|15456.3|15452.3|15459.3|15455.3|15454.3|15450.3|3
1620612900000|2021-05-10 02:15:00|15456.8|15452.8|15453.3|15449.3|15457.3|15453.3|15452.8|15448.8|5
1620613200000|2021-05-10 02:20:00|15452.8|15448.8|15445.8|15441.8|15452.8|15448.8|15445.8|15441.8|15
1620613500000|2021-05-10 02:25:00|15445.3|15441.3|15445.3|15441.3|15447.3|15443.3|15443.8|15439.8|12
1620613800000|2021-05-10 02:30:00|15444.8|15440.8|15441.3|15437.3|15446.3|15442.3|15440.8|15436.8|14
1620614100000|2021-05-10 02:35:00|15441.8|15437.8|15443.8|15439.8|15444.8|15440.8|15441.8|15437.8|16
1620614400000|2021-05-10 02:40:00|15444.3|15440.3|15442.8|15438.8|15447.3|15443.3|15442.8|15438.8|12
1620614700000|2021-05-10 02:45:00|15442.3|15438.3|15441.8|15437.8|15442.3|15438.3|15439.8|15435.8|5
1620615000000|2021-05-10 02:50:00|15441.3|15437.3|15442.3|15438.3|15442.8|15438.8|15439.8|15435.8|5
1620615300000|2021-05-10 02:55:00|15441.8|15437.8|15444.8|15440.8|15448.8|15444.8|15438.3|15434.3|15
1620615600000|2021-05-10 03:00:00|15445.3|15441.3|15441.3|15437.3|15445.8|15441.8|15439.3|15435.3|17
1620615900000|2021-05-10 03:05:00|15440.8|15436.8|15436.3|15432.3|15440.8|15436.8|15436.3|15432.3|13
1620616200000|2021-05-10 03:10:00|15435.8|15431.8|15437.8|15433.8|15440.3|15436.3|15435.8|15431.8|39
1620616500000|2021-05-10 03:15:00|15438.3|15434.3|15436.3|15432.3|15439.8|15435.8|15436.3|15432.3|11
1620616800000|2021-05-10 03:20:00|15435.8|15431.8|15437.3|15433.3|15438.3|15434.3|15435.3|15431.3|7
1620617100000|2021-05-10 03:25:00|15436.8|15432.8|15437.3|15433.3|15437.3|15433.3|15435.8|15431.8|3
1620617400000|2021-05-10 03:30:00|15436.8|15432.8|15435.8|15431.8|15438.8|15434.8|15434.3|15430.3|13
1620617700000|2021-05-10 03:35:00|15435.3|15431.3|15428.8|15424.8|15435.3|15431.3|15428.8|15424.8|17
1620618000000|2021-05-10 03:40:00|15429.8|15425.8|15428.8|15424.8|15431.3|15427.3|15427.3|15423.3|22
1620618300000|2021-05-10 03:45:00|15428.3|15424.3|15427.3|15423.3|15430.3|15426.3|15425.3|15421.3|34
1620618600000|2021-05-10 03:50:00|15427.8|15423.8|15430.3|15426.3|15432.3|15428.3|15426.8|15422.8|7
1620618900000|2021-05-10 03:55:00|15430.8|15426.8|15428.3|15424.3|15431.3|15427.3|15427.3|15423.3|10
1620619200000|2021-05-10 04:00:00|15428.8|15424.8|15428.3|15424.3|15429.3|15425.3|15426.3|15422.3|17
1620619500000|2021-05-10 04:05:00|15428.8|15424.8|15428.8|15424.8|15429.3|15425.3|15428.8|15424.8|1
1620619800000|2021-05-10 04:10:00|15428.3|15424.3|15428.3|15424.3|15428.8|15424.8|15427.8|15423.8|9
1620620100000|2021-05-10 04:15:00|15428.8|15424.8|15427.8|15423.8|15429.8|15425.8|15427.8|15423.8|14
1620620400000|2021-05-10 04:20:00|15428.3|15424.3|15429.8|15425.8|15430.3|15426.3|15428.3|15424.3|7
1620620700000|2021-05-10 04:25:00|15429.3|15425.3|15427.3|15423.3|15429.3|15425.3|15427.3|15423.3|2
1620621000000|2021-05-10 04:30:00|15427.8|15423.8|15426.8|15422.8|15427.8|15423.8|15425.8|15421.8|6
1620621300000|2021-05-10 04:35:00|15426.3|15422.3|15426.8|15422.8|15427.3|15423.3|15426.3|15422.3|1
1620621600000|2021-05-10 04:40:00|15426.3|15422.3|15427.8|15423.8|15427.8|15423.8|15426.3|15422.3|4
1620621900000|2021-05-10 04:45:00|15428.3|15424.3|15428.8|15424.8|15429.3|15425.3|15427.8|15423.8|6
1620622200000|2021-05-10 04:50:00|15428.3|15424.3|15425.8|15421.8|15428.8|15424.8|15425.3|15421.3|16
1620622500000|2021-05-10 04:55:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15424.8|15420.8|2
1620622800000|2021-05-10 05:00:00|15425.8|15421.8|15425.8|15421.8|15427.8|15423.8|15424.8|15420.8|10
1620623100000|2021-05-10 05:05:00|15426.3|15422.3|15425.8|15421.8|15427.3|15423.3|15423.8|15419.8|16
1620623400000|2021-05-10 05:10:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15425.8|15421.8|7
1620623700000|2021-05-10 05:15:00|15426.8|15422.8|15428.3|15424.3|15428.3|15424.3|15426.3|15422.3|4
1620624000000|2021-05-10 05:20:00|15428.8|15424.8|15430.3|15426.3|15431.3|15427.3|15428.8|15424.8|25
1620624300000|2021-05-10 05:25:00|15430.8|15426.8|15433.8|15429.8|15433.8|15429.8|15429.8|15425.8|35
1620624600000|2021-05-10 05:30:00|15433.3|15429.3|15438.8|15434.8|15439.3|15435.3|15431.3|15427.3|50
1620624900000|2021-05-10 05:35:00|15438.3|15434.3|15435.8|15431.8|15439.8|15435.8|15435.3|15431.3|40
1620625200000|2021-05-10 05:40:00|15435.3|15431.3|15432.3|15428.3|15435.8|15431.8|15430.3|15426.3|18
1620625500000|2021-05-10 05:45:00|15432.8|15428.8|15434.8|15430.8|15437.3|15433.3|15432.3|15428.3|36
1620625800000|2021-05-10 05:50:00|15434.3|15430.3|15430.8|15426.8|15434.3|15430.3|15430.3|15426.3|28
1620626100000|2021-05-10 05:55:00|15431.3|15427.3|15436.3|15432.3|15436.8|15432.8|15430.3|15426.3|30
1620626400000|2021-05-10 06:00:00|15435.3|15433.3|15434.8|15432.8|15440.3|15438.3|15431.3|15429.3|249
1620626700000|2021-05-10 06:05:00|15434.3|15432.3|15436.3|15434.3|15437.8|15435.8|15432.8|15430.8|120
1620627000000|2021-05-10 06:10:00|15436.8|15434.8|15432.8|15430.8|15436.8|15434.8|15429.8|15427.8|158
1620627300000|2021-05-10 06:15:00|15432.3|15430.3|15419.3|15417.3|15432.3|15430.3|15413.8|15411.8|286
1620627600000|2021-05-10 06:20:00|15418.8|15416.8|15420.8|15418.8|15420.8|15418.8|15413.3|15411.3|130
1620627900000|2021-05-10 06:25:00|15420.3|15418.3|15421.3|15419.3|15422.3|15420.3|15412.3|15410.3|108
1620628200000|2021-05-10 06:30:00|15420.8|15418.8|15411.8|15409.8|15421.3|15419.3|15411.8|15409.8|112
1620628500000|2021-05-10 06:35:00|15411.3|15409.3|15409.3|15407.3|15414.8|15412.8|15406.3|15404.3|164
1620628800000|2021-05-10 06:40:00|15408.8|15406.8|15397.3|15395.3|15408.8|15406.8|15394.3|15392.3|246
1620629100000|2021-05-10 06:45:00|15396.8|15394.8|15397.8|15395.8|15399.3|15397.3|15389.3|15387.3|270
1620629400000|2021-05-10 06:50:00|15398.3|15396.3|15420.3|15418.3|15421.3|15419.3|15398.3|15396.3|327
1620629700000|2021-05-10 06:55:00|15419.8|15417.8|15435.8|15433.8|15435.8|15433.8|15412.3|15410.3|374
1620630000000|2021-05-10 07:00:00|15432.9|15431.7|15408.4|15407.2|15435.4|15434.2|15401.4|15400.2|1990
1620630300000|2021-05-10 07:05:00|15407.9|15406.7|15397.9|15396.7|15410.4|15409.2|15385.9|15384.7|1290
1620630600000|2021-05-10 07:10:00|15397.4|15396.2|15398.9|15397.7|15403.9|15402.7|15390.9|15389.7|943
1620630900000|2021-05-10 07:15:00|15398.4|15397.2|15399.4|15398.2|15403.4|15402.2|15387.9|15386.7|631
1620631200000|2021-05-10 07:20:00|15398.9|15397.7|15388.4|15387.2|15398.9|15397.7|15383.4|15382.2|857
1620631500000|2021-05-10 07:25:00|15387.9|15386.7|15387.4|15386.2|15395.4|15394.2|15376.9|15375.7|964
1620631800000|2021-05-10 07:30:00|15386.9|15385.7|15391.9|15390.7|15394.9|15393.7|15379.4|15378.2|504
1620632100000|2021-05-10 07:35:00|15392.4|15391.2|15395.9|15394.7|15396.4|15395.2|15383.4|15382.2|552
1620632400000|2021-05-10 07:40:00|15396.4|15395.2|15386.2|15385|15398.9|15397.7|15378.9|15377.7|504
1620632700000|2021-05-10 07:45:00|15385.7|15384.5|15376.8|15375.6|15388.2|15387|15373.3|15372.1|558
1620633000000|2021-05-10 07:50:00|15376.3|15375.1|15385.8|15384.6|15386.8|15385.6|15372.8|15371.6|461
1620633300000|2021-05-10 07:55:00|15385.3|15384.1|15381.8|15380.6|15386.8|15385.6|15376.8|15375.6|545
1620633600000|2021-05-10 08:00:00|15381.3|15380.1|15389.8|15388.6|15396.3|15395.1|15378.3|15377.1|471
1620633900000|2021-05-10 08:05:00|15390.3|15389.1|15393.8|15392.6|15397.3|15396.1|15389.8|15388.6|340
1620634200000|2021-05-10 08:10:00|15393.3|15392.1|15390.8|15389.6|15395.3|15394.1|15384.8|15383.6|303
1620634500000|2021-05-10 08:15:00|15391.3|15390.1|15399.3|15398.1|15400.8|15399.6|15387.8|15386.6|369
1620634800000|2021-05-10 08:20:00|15398.8|15397.6|15390.8|15389.6|15399.8|15398.6|15388.3|15387.1|322
1620635100000|2021-05-10 08:25:00|15391.3|15390.1|15377.8|15376.6|15391.3|15390.1|15375.3|15374.1|431
1620635400000|2021-05-10 08:30:00|15378.8|15377.6|15382.8|15381.6|15382.8|15381.6|15372.8|15371.6|410
1620635700000|2021-05-10 08:35:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15380.8|15379.6|250
1620636000000|2021-05-10 08:40:00|15383.3|15382.1|15378.3|15377.1|15383.8|15382.6|15376.8|15375.6|180
1620636300000|2021-05-10 08:45:00|15377.8|15376.6|15369.3|15368.1|15377.8|15376.6|15366.8|15365.6|346
1620636600000|2021-05-10 08:50:00|15368.8|15367.6|15371.8|15370.6|15372.8|15371.6|15361.3|15360.1|282
1620636900000|2021-05-10 08:55:00|15371.3|15370.1|15365.3|15364.1|15372.8|15371.6|15362.8|15361.6|330
1620637200000|2021-05-10 09:00:00|15364.8|15363.6|15370.8|15369.6|15371.8|15370.6|15361.8|15360.6|306
1620637500000|2021-05-10 09:05:00|15370.3|15369.1|15385.8|15384.6|15387.3|15386.1|15370.3|15369.1|415
1620637800000|2021-05-10 09:10:00|15385.3|15384.1|15383.8|15382.6|15386.8|15385.6|15374.8|15373.6|263
1620638100000|2021-05-10 09:15:00|15383.3|15382.1|15385.3|15384.1|15387.8|15386.6|15377.8|15376.6|216
1620638400000|2021-05-10 09:20:00|15385.8|15384.6|15386.3|15385.1|15388.8|15387.6|15381.3|15380.1|235
1620638700000|2021-05-10 09:25:00|15385.8|15384.6|15377.8|15376.6|15387.8|15386.6|15375.8|15374.6|252
1620639000000|2021-05-10 09:30:00|15377.3|15376.1|15370.8|15369.6|15377.8|15376.6|15369.3|15368.1|276
1620639300000|2021-05-10 09:35:00|15370.3|15369.1|15361.3|15360.1|15370.8|15369.6|15360.8|15359.6|397
1620639600000|2021-05-10 09:40:00|15361.8|15360.6|15353.3|15352.1|15362.8|15361.6|15352.8|15351.6|383
1620639900000|2021-05-10 09:45:00|15352.8|15351.6|15352.8|15351.6|15356.3|15355.1|15349.8|15348.6|243
1620640200000|2021-05-10 09:50:00|15353.3|15352.1|15358.8|15357.6|15361.8|15360.6|15352.8|15351.6|231
1620640500000|2021-05-10 09:55:00|15358.3|15357.1|15360.8|15359.6|15361.3|15360.1|15356.3|15355.1|197
1620640800000|2021-05-10 10:00:00|15360.3|15359.1|15377.8|15376.6|15379.8|15378.6|15358.8|15357.6|355
1620641100000|2021-05-10 10:05:00|15377.3|15376.1|15375.3|15374.1|15377.8|15376.6|15370.8|15369.6|214
1620641400000|2021-05-10 10:10:00|15375.8|15374.6|15372.3|15371.1|15375.8|15374.6|15371.8|15370.6|142
1620641700000|2021-05-10 10:15:00|15372.8|15371.6|15361.3|15360.1|15374.8|15373.6|15360.8|15359.6|215
1620642000000|2021-05-10 10:20:00|15360.8|15359.6|15360.8|15359.6|15361.8|15360.6|15354.8|15353.6|245
1620642300000|2021-05-10 10:25:00|15361.8|15360.6|15366.8|15365.6|15366.8|15365.6|15356.8|15355.6|191
1620642600000|2021-05-10 10:30:00|15367.3|15366.1|15359.3|15358.1|15367.8|15366.6|15357.8|15356.6|208
1620642900000|2021-05-10 10:35:00|15358.8|15357.6|15362.8|15361.6|15366.8|15365.6|15355.8|15354.6|221
1620643200000|2021-05-10 10:40:00|15363.3|15362.1|15370.8|15369.6|15371.3|15370.1|15361.8|15360.6|143
1620643500000|2021-05-10 10:45:00|15370.3|15369.1|15366.3|15365.1|15372.3|15371.1|15365.8|15364.6|105
1620643800000|2021-05-10 10:50:00|15366.8|15365.6|15363.3|15362.1|15368.3|15367.1|15361.8|15360.6|104
1620644100000|2021-05-10 10:55:00|15363.8|15362.6|15368.3|15367.1|15370.8|15369.6|15360.3|15359.1|118
1620644400000|2021-05-10 11:00:00|15367.8|15366.6|15369.8|15368.6|15370.8|15369.6|15364.8|15363.6|132
1620644700000|2021-05-10 11:05:00|15369.3|15368.1|15372.8|15371.6|15372.8|15371.6|15368.8|15367.6|107
1620645000000|2021-05-10 11:10:00|15371.8|15370.6|15376.8|15375.6|15377.8|15376.6|15371.3|15370.1|271
1620645300000|2021-05-10 11:15:00|15377.3|15376.1|15375.8|15374.6|15382.8|15381.6|15370.8|15369.6|243
1620645600000|2021-05-10 11:20:00|15375.3|15374.1|15372.3|15371.1|15376.8|15375.6|15371.8|15370.6|116
1620645900000|2021-05-10 11:25:00|15371.8|15370.6|15381.3|15380.1|15381.8|15380.6|15369.3|15368.1|263
1620646200000|2021-05-10 11:30:00|15380.8|15379.6|15381.3|15380.1|15385.3|15384.1|15379.8|15378.6|196
1620646500000|2021-05-10 11:35:00|15380.8|15379.6|15385.8|15384.6|15386.3|15385.1|15379.8|15378.6|158
1620646800000|2021-05-10 11:40:00|15385|15383.8|15380|15378.8|15386|15384.8|15375|15373.8|204
1620647100000|2021-05-10 11:45:00|15381.5|15380.3|15383.5|15382.3|15384|15382.8|15378|15376.8|176
1620647400000|2021-05-10 11:50:00|15384|15382.8|15380|15378.8|15386|15384.8|15379|15377.8|432
1620647700000|2021-05-10 11:55:00|15379.5|15378.3|15378|15376.8|15382|15380.8|15377.5|15376.3|65
1620648000000|2021-05-10 12:00:00|15378.5|15377.3|15376.5|15375.3|15378.5|15377.3|15372.5|15371.3|161
1620648300000|2021-05-10 12:05:00|15377|15375.8|15392|15390.8|15393|15391.8|15376.5|15375.3|393
1620648600000|2021-05-10 12:10:00|15391.5|15390.3|15393|15391.8|15395.5|15394.3|15389|15387.8|455
1620648900000|2021-05-10 12:15:00|15392.5|15391.3|15392.5|15391.3|15397|15395.8|15390|15388.8|294
1620649200000|2021-05-10 12:20:00|15393|15391.8|15383|15381.8|15393|15391.8|15382.5|15381.3|293
1620649500000|2021-05-10 12:25:00|15382|15380.8|15384.5|15383.3|15385|15383.8|15377|15375.8|178
1620649800000|2021-05-10 12:30:00|15384|15382.8|15386|15384.8|15389.5|15388.3|15381|15379.8|148
1620650100000|2021-05-10 12:35:00|15385.5|15384.3|15384|15382.8|15388.5|15387.3|15383.5|15382.3|152
1620650400000|2021-05-10 12:40:00|15384.5|15383.3|15382|15380.8|15385.5|15384.3|15378|15376.8|161
1620650700000|2021-05-10 12:45:00|15381.5|15380.3|15382.5|15381.3|15384|15382.8|15378|15376.8|145
1620651000000|2021-05-10 12:50:00|15383|15381.8|15375|15373.8|15386|15384.8|15374|15372.8|240
1620651300000|2021-05-10 12:55:00|15375.5|15374.3|15373|15371.8|15376.5|15375.3|15372|15370.8|208
1620651600000|2021-05-10 13:00:00|15373.5|15372.3|15374|15372.8|15376.5|15375.3|15371|15369.8|229
1620651900000|2021-05-10 13:05:00|15374.5|15373.3|15379.5|15378.3|15383|15381.8|15373|15371.8|293
1620652200000|2021-05-10 13:10:00|15380|15378.8|15385|15383.8|15386.5|15385.3|15379|15377.8|206
1620652500000|2021-05-10 13:15:00|15386|15384.8|15388|15386.8|15389|15387.8|15383|15381.8|257
1620652800000|2021-05-10 13:20:00|15388.5|15387.3|15387|15385.8|15390.5|15389.3|15385.5|15384.3|179
1620653100000|2021-05-10 13:25:00|15386|15384.8|15390.5|15389.3|15392|15390.8|15386|15384.8|188
1620653400000|2021-05-10 13:30:00|15391|15389.8|15379|15377.8|15399|15397.8|15376|15374.8|887
1620653700000|2021-05-10 13:35:00|15379.5|15378.3|15385|15383.8|15385|15383.8|15374|15372.8|555
1620654000000|2021-05-10 13:40:00|15385.5|15384.3|15377.5|15376.3|15386|15384.8|15367|15365.8|386
1620654300000|2021-05-10 13:45:00|15378|15376.8|15386|15384.8|15393|15391.8|15374|15372.8|434
1620654600000|2021-05-10 13:50:00|15387.5|15386.3|15384|15382.8|15390|15388.8|15376|15374.8|292
1620654900000|2021-05-10 13:55:00|15384.5|15383.3|15383|15381.8|15394.5|15393.3|15379|15377.8|375
1620655200000|2021-05-10 14:00:00|15383.5|15382.3|15370.5|15369.3|15385|15383.8|15364|15362.8|611
1620655500000|2021-05-10 14:05:00|15371|15369.8|15374.5|15373.3|15379.5|15378.3|15361|15359.8|354
1620655800000|2021-05-10 14:10:00|15374.3|15373.1|15382.8|15381.6|15387.8|15386.6|15372.8|15371.6|360
1620656100000|2021-05-10 14:15:00|15383.3|15382.1|15382.8|15381.6|15386.8|15385.6|15376.8|15375.6|307
1620656400000|2021-05-10 14:20:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15379.8|15378.6|248
1620656700000|2021-05-10 14:25:00|15383.3|15382.1|15375.3|15374.1|15383.8|15382.6|15371.3|15370.1|293
1620657000000|2021-05-10 14:30:00|15374.8|15373.6|15373.8|15372.6|15378.8|15377.6|15365.8|15364.6|400
1620657300000|2021-05-10 14:35:00|15374.3|15373.1|15379.8|15378.6|15379.8|15378.6|15368.3|15367.1|285
1620657600000|2021-05-10 14:40:00|15379.3|15378.1|15381.8|15380.6|15383.3|15382.1|15377.3|15376.1|239
1620657900000|2021-05-10 14:45:00|15381.3|15380.1|15371.8|15370.6|15382.8|15381.6|15371.8|15370.6|278
1620658200000|2021-05-10 14:50:00|15372.3|15371.1|15370.8|15369.6|15378.8|15377.6|15366.8|15365.6|327
1620658500000|2021-05-10 14:55:00|15369.8|15368.6|15380.8|15379.6|15383.8|15382.6|15368.8|15367.6|283
1620658800000|2021-05-10 15:00:00|15380.3|15379.1|15379.3|15378.1|15382.3|15381.1|15374.8|15373.6|295
1620659100000|2021-05-10 15:05:00|15378.8|15377.6|15381.8|15380.6|15382.8|15381.6|15377.8|15376.6|284
1620659400000|2021-05-10 15:10:00|15381.3|15380.1|15390.8|15389.6|15391.8|15390.6|15379.8|15378.6|329
1620659700000|2021-05-10 15:15:00|15389.8|15388.6|15401.8|15400.6|15401.8|15400.6|15385.8|15384.6|464
1620660000000|2021-05-10 15:20:00|15402.3|15401.1|15411.8|15410.6|15412.8|15411.6|15400.8|15399.6|691
1620660300000|2021-05-10 15:25:00|15411.3|15410.1|15412.3|15411.1|15415.3|15414.1|15407.8|15406.6|695
1620660600000|2021-05-10 15:30:00|15412.7|15410.7|15406.2|15404.2|15416.2|15414.2|15405.2|15403.2|800
1620660900000|2021-05-10 15:35:00|15405.7|15403.7|15400.2|15398.2|15407.2|15405.2|15394.7|15392.7|585
1620661200000|2021-05-10 15:40:00|15399.7|15397.7|15397.2|15395.2|15401.2|15399.2|15396.2|15394.2|165
1620661500000|2021-05-10 15:45:00|15397.7|15395.7|15394.7|15392.7|15398.2|15396.2|15391.2|15389.2|163
1620661800000|2021-05-10 15:50:00|15395.2|15393.2|15401.2|15399.2|15401.2|15399.2|15395.2|15393.2|175
1620662100000|2021-05-10 15:55:00|15400.7|15398.7|15402.7|15400.7|15404.7|15402.7|15399.2|15397.2|149
1620662400000|2021-05-10 16:00:00|15402.2|15400.2|15402.2|15400.2|15405.2|15403.2|15400.7|15398.7|90
1620662700000|2021-05-10 16:05:00|15401.7|15399.7|15401.2|15399.2|15403.2|15401.2|15399.2|15397.2|28
1620663000000|2021-05-10 16:10:00|15401.7|15399.7|15403.2|15401.2|15405.2|15403.2|15400.7|15398.7|198
1620663300000|2021-05-10 16:15:00|15403.7|15401.7|15404.2|15402.2|15407.7|15405.7|15403.7|15401.7|75
1620663600000|2021-05-10 16:20:00|15403.7|15401.7|15407.2|15405.2|15407.2|15405.2|15402.2|15400.2|39
1620663900000|2021-05-10 16:25:00|15406.7|15404.7|15401.7|15399.7|15409.7|15407.7|15400.7|15398.7|145
1620664200000|2021-05-10 16:30:00|15401.2|15399.2|15398.7|15396.7|15404.2|15402.2|15398.2|15396.2|69
1620664500000|2021-05-10 16:35:00|15399.2|15397.2|15395.7|15393.7|15401.7|15399.7|15394.2|15392.2|58
1620664800000|2021-05-10 16:40:00|15396.2|15394.2|15395.7|15393.7|15400.7|15398.7|15394.2|15392.2|36
1620665100000|2021-05-10 16:45:00|15395.2|15393.2|15395.2|15393.2|15399.7|15397.7|15392.2|15390.2|107
1620665400000|2021-05-10 16:50:00|15394.7|15392.7|15396.2|15394.2|15399.2|15397.2|15393.2|15391.2|36
1620665700000|2021-05-10 16:55:00|15395.7|15393.7|15394.7|15392.7|15396.2|15394.2|15392.7|15390.7|32
1620666000000|2021-05-10 17:00:00|15395.2|15393.2|15393.2|15391.2|15396.2|15394.2|15388.2|15386.2|78
1620666300000|2021-05-10 17:05:00|15392.7|15390.7|15389.2|15387.2|15393.2|15391.2|15385.2|15383.2|57
1620666600000|2021-05-10 17:10:00|15389.7|15387.7|15394.2|15392.2|15394.7|15392.7|15387.7|15385.7|65
1620666900000|2021-05-10 17:15:00|15393.2|15391.2|15390.7|15388.7|15395.2|15393.2|15387.2|15385.2|61
1620667200000|2021-05-10 17:20:00|15391.2|15389.2|15395.7|15393.7|15396.7|15394.7|15390.7|15388.7|25
1620667500000|2021-05-10 17:25:00|15396.2|15394.2|15389.7|15387.7|15396.7|15394.7|15389.2|15387.2|30
1620667800000|2021-05-10 17:30:00|15389.2|15387.2|15387.2|15385.2|15391.7|15389.7|15385.2|15383.2|50
1620668100000|2021-05-10 17:35:00|15386.7|15384.7|15387.2|15385.2|15389.2|15387.2|15382.2|15380.2|69
1620668400000|2021-05-10 17:40:00|15386.2|15384.2|15386.2|15384.2|15389.2|15387.2|15383.2|15381.2|63
1620668700000|2021-05-10 17:45:00|15385.7|15383.7|15387.7|15385.7|15388.7|15386.7|15385.2|15383.2|38
1620669000000|2021-05-10 17:50:00|15388.2|15386.2|15385.7|15383.7|15390.2|15388.2|15384.2|15382.2|20
1620669300000|2021-05-10 17:55:00|15386.2|15384.2|15382.2|15380.2|15389.2|15387.2|15380.7|15378.7|55
1620669600000|2021-05-10 18:00:00|15382.7|15380.7|15376.2|15374.2|15384.7|15382.7|15374.2|15372.2|93
1620669900000|2021-05-10 18:05:00|15376.7|15374.7|15376.2|15374.2|15378.7|15376.7|15372.2|15370.2|90
1620670200000|2021-05-10 18:10:00|15376.7|15374.7|15373.7|15371.7|15378.2|15376.2|15372.7|15370.7|104
1620670500000|2021-05-10 18:15:00|15373.2|15371.2|15344.2|15342.2|15373.7|15371.7|15343.2|15341.2|436
1620670800000|2021-05-10 18:20:00|15344.7|15342.7|15344.2|15342.2|15347.2|15345.2|15334.7|15332.7|292
1620671100000|2021-05-10 18:25:00|15344.7|15342.7|15338.7|15336.7|15347.7|15345.7|15332.2|15330.2|333
1620671400000|2021-05-10 18:30:00|15338.2|15336.2|15339.2|15337.2|15341.2|15339.2|15328.2|15326.2|232
1620671700000|2021-05-10 18:35:00|15339.7|15337.7|15339.7|15337.7|15344.2|15342.2|15328.2|15326.2|132
1620672000000|2021-05-10 18:40:00|15339.2|15337.2|15332.7|15330.7|15339.2|15337.2|15329.2|15327.2|131
1620672300000|2021-05-10 18:45:00|15332.2|15330.2|15327.7|15325.7|15334.7|15332.7|15326.2|15324.2|180
1620672600000|2021-05-10 18:50:00|15327.2|15325.2|15321.7|15319.7|15328.2|15326.2|15318.2|15316.2|163
1620672900000|2021-05-10 18:55:00|15322.2|15320.2|15331.2|15329.2|15332.2|15330.2|15317.2|15315.2|179
1620673200000|2021-05-10 19:00:00|15331.7|15329.7|15332.2|15330.2|15338.2|15336.2|15330.2|15328.2|205
1620673500000|2021-05-10 19:05:00|15331.7|15329.7|15334.7|15332.7|15335.2|15333.2|15326.2|15324.2|121
1620673800000|2021-05-10 19:10:00|15335.2|15333.2|15335.7|15333.7|15342.2|15340.2|15331.7|15329.7|132
1620674100000|2021-05-10 19:15:00|15335.2|15333.2|15330.7|15328.7|15338.7|15336.7|15329.2|15327.2|98
1620674400000|2021-05-10 19:20:00|15330.2|15328.2|15328.7|15326.7|15333.7|15331.7|15323.7|15321.7|92
1620674700000|2021-05-10 19:25:00|15328.2|15326.2|15339.7|15337.7|15341.7|15339.7|15326.2|15324.2|129
1620675000000|2021-05-10 19:30:00|15339.2|15337.2|15339.2|15337.2|15339.7|15337.7|15331.2|15329.2|83
1620675300000|2021-05-10 19:35:00|15338.7|15336.7|15334.7|15332.7|15339.2|15337.2|15329.7|15327.7|85
1620675600000|2021-05-10 19:40:00|15335.2|15333.2|15335.2|15333.2|15336.2|15334.2|15329.7|15327.7|41
1620675900000|2021-05-10 19:45:00|15335.7|15333.7|15329.7|15327.7|15343.2|15341.2|15325.2|15323.2|178
1620676200000|2021-05-10 19:50:00|15329.2|15327.2|15321.7|15319.7|15335.2|15333.2|15320.2|15318.2|267
1620676500000|2021-05-10 19:55:00|15322.2|15320.2|15317.7|15315.7|15329.2|15327.2|15311.7|15309.7|361
1620676800000|2021-05-10 20:00:00|15320.7|15320.6|15307.6|15302.6|15328|15323|15300.9|15295.9|12
1620677100000|2021-05-10 20:05:00|15308.4|15303.4|15320.8|15315.8|15321.6|15316.6|15308.4|15303.4|0
1620677400000|2021-05-10 20:10:00|15321.6|15316.6|15314|15309|15322.4|15317.4|15304.2|15299.2|0
1620677700000|2021-05-10 20:15:00|15314.1|15309.1|15306|15301|15314.1|15309.1|15304.2|15299.2|0
1620678000000|2021-05-10 20:20:00|15306.2|15301.2|15299.6|15294.6|15306.6|15301.6|15297.7|15292.7|0
1620678300000|2021-05-10 20:25:00|15299.8|15294.8|15297.1|15292.1|15301|15296|15295.5|15290.5|0
1620678600000|2021-05-10 20:30:00|15297.9|15292.9|15310.3|15305.3|15312.6|15307.6|15296.7|15291.7|0
1620678900000|2021-05-10 20:35:00|15311.2|15306.2|15306.4|15301.4|15311.2|15306.2|15304.5|15299.5|0
1620679200000|2021-05-10 20:40:00|15305.6|15300.6|15300.7|15295.7|15306.6|15301.6|15300.7|15295.7|0
1620679500000|2021-05-10 20:45:00|15302.4|15297.4|15290.4|15285.4|15303.2|15298.2|15288.5|15283.5|0
1620679800000|2021-05-10 20:50:00|15289.6|15284.6|15281.6|15276.6|15290.6|15285.6|15277.3|15272.3|0
1620680100000|2021-05-10 20:55:00|15282.4|15277.4|15296.5|15291.5|15297.1|15292.1|15281.2|15276.2|0
1620680400000|2021-05-10 21:00:00|15296.3|15291.3|15319.5|15314.5|15319.5|15314.5|15296.3|15291.3|0
1620680700000|2021-05-10 21:05:00|15319.8|15314.8|15331.2|15326.2|15331.2|15326.2|15319.7|15314.7|0
1620681000000|2021-05-10 21:10:00|15331.5|15326.5|15339.7|15334.7|15339.7|15334.7|15331.5|15326.5|0
1620681300000|2021-05-10 21:15:00|15340|15335|15345.6|15340.6|15345.9|15340.9|15339.7|15334.7|0
1620681600000|2021-05-10 21:20:00|15345.7|15340.7|15348.6|15343.6|15349.4|15344.4|15343.8|15338.8|0
1620681900000|2021-05-10 21:25:00|15348.7|15343.7|15361.8|15356.8|15362.1|15357.1|15348.7|15343.7|0
1620682200000|2021-05-10 21:30:00|15361.9|15356.9|15362|15357|15363.5|15358.5|15361.8|15356.8|0
1620682500000|2021-05-10 21:35:00|15362.1|15357.1|15361.4|15356.4|15362.1|15357.1|15360.8|15355.8|0
1620682800000|2021-05-10 21:40:00|15361.3|15356.3|15360.8|15355.8|15361.3|15356.3|15360.6|15355.6|0
1620683100000|2021-05-10 21:45:00|15360.7|15355.7|15362.6|15357.6|15363.6|15358.6|15360.2|15355.2|0
1620683400000|2021-05-10 21:50:00|15363.3|15358.3|15362.5|15357.5|15363.9|15358.9|15361.9|15356.9|0
1620683700000|2021-05-10 21:55:00|15362.3|15357.3|15356|15351|15362.7|15357.7|15355.9|15350.9|0
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15351.7|15346.7|15360|15355|15351.7|15346.7|0
1620684300000|2021-05-10 22:05:00|15351.8|15346.8|15344.6|15339.6|15351.8|15346.8|15341.5|15336.5|0
1620684600000|2021-05-10 22:10:00|15343.8|15338.8|15340.2|15335.2|15345.9|15340.9|15339.4|15334.4|0
1620684900000|2021-05-10 22:15:00|15339.4|15334.4|15335.8|15330.8|15342.6|15337.6|15335.8|15330.8|0
1620685200000|2021-05-10 22:20:00|15336.6|15331.6|15335.1|15330.1|15340.2|15335.2|15334|15329|0
1620685500000|2021-05-10 22:25:00|15335.9|15330.9|15336.2|15331.2|15338.4|15333.4|15330.8|15325.8|0
1620685800000|2021-05-10 22:30:00|15337.1|15332.1|15339.3|15334.3|15340.1|15335.1|15335.1|15330.1|0
1620686100000|2021-05-10 22:35:00|15340.2|15335.2|15342|15337|15342|15337|15338.6|15333.6|0
1620686400000|2021-05-10 22:40:00|15341.6|15336.6|15345.6|15340.6|15346.4|15341.4|15341.2|15336.2|0
1620686700000|2021-05-10 22:45:00|15344.8|15339.8|15345.4|15340.4|15346.2|15341.2|15344|15339|0
1620687000000|2021-05-10 22:50:00|15346.2|15341.2|15347.7|15342.7|15348.8|15343.8|15346.2|15341.2|0
1620687300000|2021-05-10 22:55:00|15348.6|15343.6|15350.2|15345.2|15351.1|15346.1|15347.8|15342.8|0
1620687600000|2021-05-10 23:00:00|15350.6|15345.6|15349.5|15344.5|15351|15346|15348.5|15343.5|0
1620687900000|2021-05-10 23:05:00|15348.5|15343.5|15344.2|15339.2|15348.6|15343.6|15344|15339|0
1620688200000|2021-05-10 23:10:00|15344.6|15339.6|15336.6|15331.6|15345.9|15340.9|15336.6|15331.6|0
1620688500000|2021-05-10 23:15:00|15337.5|15332.5|15333.8|15328.8|15339.1|15334.1|15333.8|15328.8|0
1620688800000|2021-05-10 23:20:00|15333|15328|15338.8|15333.8|15340.5|15335.5|15331.3|15326.3|0
1620689100000|2021-05-10 23:25:00|15338|15333|15337.1|15332.1|15338.4|15333.4|15333.6|15328.6|0
1620689400000|2021-05-10 23:30:00|15337.3|15332.3|15335.7|15330.7|15339.3|15334.3|15334.9|15329.9|0
1620689700000|2021-05-10 23:35:00|15335.8|15330.8|15337.4|15332.4|15337.4|15332.4|15334.1|15329.1|0
1620690000000|2021-05-10 23:40:00|15336.6|15331.6|15335.5|15330.5|15337.4|15332.4|15334.7|15329.7|0
1620690300000|2021-05-10 23:45:00|15336.4|15331.4|15338.2|15333.2|15339.7|15334.7|15336.4|15331.4|0
1620690600000|2021-05-10 23:50:00|15337.4|15332.4|15332.5|15327.5|15339|15334|15331.6|15326.6|0
1620690900000|2021-05-10 23:55:00|15333.3|15328.3|15335.7|15330.7|15335.7|15330.7|15333.3|15328.3|0
1620604800000|2021-05-10 00:00:00|15426|15421|15428.5|15423.5|15428.5|15423.5|15421|15416|0
1620605100000|2021-05-10 00:05:00|15429.3|15424.3|15437.9|15432.9|15438.7|15433.7|15427.6|15422.6|0
1620605400000|2021-05-10 00:10:00|15438.3|15433.3|15443.1|15438.1|15448.7|15443.7|15437|15432|0
1620605700000|2021-05-10 00:15:00|15443.5|15438.5|15446.8|15442.8|15456.3|15452.3|15442.3|15438.1|198
1620606000000|2021-05-10 00:20:00|15447.3|15443.3|15449.8|15445.8|15453.8|15449.8|15447.3|15443.3|51
1620606300000|2021-05-10 00:25:00|15449.3|15445.3|15451.3|15447.3|15451.3|15447.3|15448.3|15444.3|6
1620606600000|2021-05-10 00:30:00|15450.8|15446.8|15452.8|15448.8|15458.3|15454.3|15450.8|15446.8|20
1620606900000|2021-05-10 00:35:00|15453.3|15449.3|15456.8|15452.8|15457.3|15453.3|15453.3|15449.3|13
1620607200000|2021-05-10 00:40:00|15455.8|15451.8|15453.3|15449.3|15456.3|15452.3|15450.3|15446.3|19
1620607500000|2021-05-10 00:45:00|15453.8|15449.8|15451.3|15447.3|15454.8|15450.8|15450.8|15446.8|10
1620607800000|2021-05-10 00:50:00|15450.8|15446.8|15448.8|15444.8|15450.8|15446.8|15447.8|15443.8|13
1620608100000|2021-05-10 00:55:00|15448.3|15444.3|15452.3|15448.3|15453.8|15449.8|15447.8|15443.8|6
1620608400000|2021-05-10 01:00:00|15450.8|15446.8|15450.8|15446.8|15453.8|15449.8|15447.8|15443.8|7
1620608700000|2021-05-10 01:05:00|15450.3|15446.3|15454.3|15450.3|15454.3|15450.3|15448.3|15444.3|9
1620609000000|2021-05-10 01:10:00|15453.8|15449.8|15463.3|15459.3|15463.3|15459.3|15453.3|15449.3|16
1620609300000|2021-05-10 01:15:00|15463.8|15459.8|15467.8|15463.8|15469.8|15465.8|15459.8|15455.8|22
1620609600000|2021-05-10 01:20:00|15468.3|15464.3|15465.8|15461.8|15470.3|15466.3|15464.3|15460.3|18
1620609900000|2021-05-10 01:25:00|15466.3|15462.3|15462.8|15458.8|15466.3|15462.3|15461.8|15457.8|18
1620610200000|2021-05-10 01:30:00|15463.3|15459.3|15462.3|15458.3|15464.8|15460.8|15459.8|15455.8|24
1620610500000|2021-05-10 01:35:00|15461.8|15457.8|15459.3|15455.3|15462.8|15458.8|15457.8|15453.8|11
1620610800000|2021-05-10 01:40:00|15459.8|15455.8|15466.3|15462.3|15467.3|15463.3|15458.8|15454.8|13
1620611100000|2021-05-10 01:45:00|15466.8|15462.8|15461.3|15457.3|15467.8|15463.8|15460.8|15456.8|12
1620611400000|2021-05-10 01:50:00|15462.3|15458.3|15464.3|15460.3|15465.3|15461.3|15461.8|15457.8|7
1620611700000|2021-05-10 01:55:00|15463.8|15459.8|15457.8|15453.8|15465.3|15461.3|15457.8|15453.8|9
1620612000000|2021-05-10 02:00:00|15458.3|15454.3|15458.8|15454.8|15460.3|15456.3|15455.3|15451.3|24
1620612300000|2021-05-10 02:05:00|15459.3|15455.3|15458.3|15454.3|15460.3|15456.3|15457.8|15453.8|6
1620612600000|2021-05-10 02:10:00|15457.8|15453.8|15456.3|15452.3|15459.3|15455.3|15454.3|15450.3|3
1620612900000|2021-05-10 02:15:00|15456.8|15452.8|15453.3|15449.3|15457.3|15453.3|15452.8|15448.8|5
1620613200000|2021-05-10 02:20:00|15452.8|15448.8|15445.8|15441.8|15452.8|15448.8|15445.8|15441.8|15
1620613500000|2021-05-10 02:25:00|15445.3|15441.3|15445.3|15441.3|15447.3|15443.3|15443.8|15439.8|12
1620613800000|2021-05-10 02:30:00|15444.8|15440.8|15441.3|15437.3|15446.3|15442.3|15440.8|15436.8|14
1620614100000|2021-05-10 02:35:00|15441.8|15437.8|15443.8|15439.8|15444.8|15440.8|15441.8|15437.8|16
1620614400000|2021-05-10 02:40:00|15444.3|15440.3|15442.8|15438.8|15447.3|15443.3|15442.8|15438.8|12
1620614700000|2021-05-10 02:45:00|15442.3|15438.3|15441.8|15437.8|15442.3|15438.3|15439.8|15435.8|5
1620615000000|2021-05-10 02:50:00|15441.3|15437.3|15442.3|15438.3|15442.8|15438.8|15439.8|15435.8|5
1620615300000|2021-05-10 02:55:00|15441.8|15437.8|15444.8|15440.8|15448.8|15444.8|15438.3|15434.3|15
1620615600000|2021-05-10 03:00:00|15445.3|15441.3|15441.3|15437.3|15445.8|15441.8|15439.3|15435.3|17
1620615900000|2021-05-10 03:05:00|15440.8|15436.8|15436.3|15432.3|15440.8|15436.8|15436.3|15432.3|13
1620616200000|2021-05-10 03:10:00|15435.8|15431.8|15437.8|15433.8|15440.3|15436.3|15435.8|15431.8|39
1620616500000|2021-05-10 03:15:00|15438.3|15434.3|15436.3|15432.3|15439.8|15435.8|15436.3|15432.3|11
1620616800000|2021-05-10 03:20:00|15435.8|15431.8|15437.3|15433.3|15438.3|15434.3|15435.3|15431.3|7
1620617100000|2021-05-10 03:25:00|15436.8|15432.8|15437.3|15433.3|15437.3|15433.3|15435.8|15431.8|3
1620617400000|2021-05-10 03:30:00|15436.8|15432.8|15435.8|15431.8|15438.8|15434.8|15434.3|15430.3|13
1620617700000|2021-05-10 03:35:00|15435.3|15431.3|15428.8|15424.8|15435.3|15431.3|15428.8|15424.8|17
1620618000000|2021-05-10 03:40:00|15429.8|15425.8|15428.8|15424.8|15431.3|15427.3|15427.3|15423.3|22
1620618300000|2021-05-10 03:45:00|15428.3|15424.3|15427.3|15423.3|15430.3|15426.3|15425.3|15421.3|34
1620618600000|2021-05-10 03:50:00|15427.8|15423.8|15430.3|15426.3|15432.3|15428.3|15426.8|15422.8|7
1620618900000|2021-05-10 03:55:00|15430.8|15426.8|15428.3|15424.3|15431.3|15427.3|15427.3|15423.3|10
1620619200000|2021-05-10 04:00:00|15428.8|15424.8|15428.3|15424.3|15429.3|15425.3|15426.3|15422.3|17
1620619500000|2021-05-10 04:05:00|15428.8|15424.8|15428.8|15424.8|15429.3|15425.3|15428.8|15424.8|1
1620619800000|2021-05-10 04:10:00|15428.3|15424.3|15428.3|15424.3|15428.8|15424.8|15427.8|15423.8|9
1620620100000|2021-05-10 04:15:00|15428.8|15424.8|15427.8|15423.8|15429.8|15425.8|15427.8|15423.8|14
1620620400000|2021-05-10 04:20:00|15428.3|15424.3|15429.8|15425.8|15430.3|15426.3|15428.3|15424.3|7
1620620700000|2021-05-10 04:25:00|15429.3|15425.3|15427.3|15423.3|15429.3|15425.3|15427.3|15423.3|2
1620621000000|2021-05-10 04:30:00|15427.8|15423.8|15426.8|15422.8|15427.8|15423.8|15425.8|15421.8|6
1620621300000|2021-05-10 04:35:00|15426.3|15422.3|15426.8|15422.8|15427.3|15423.3|15426.3|15422.3|1
1620621600000|2021-05-10 04:40:00|15426.3|15422.3|15427.8|15423.8|15427.8|15423.8|15426.3|15422.3|4
1620621900000|2021-05-10 04:45:00|15428.3|15424.3|15428.8|15424.8|15429.3|15425.3|15427.8|15423.8|6
1620622200000|2021-05-10 04:50:00|15428.3|15424.3|15425.8|15421.8|15428.8|15424.8|15425.3|15421.3|16
1620622500000|2021-05-10 04:55:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15424.8|15420.8|2
1620622800000|2021-05-10 05:00:00|15425.8|15421.8|15425.8|15421.8|15427.8|15423.8|15424.8|15420.8|10
1620623100000|2021-05-10 05:05:00|15426.3|15422.3|15425.8|15421.8|15427.3|15423.3|15423.8|15419.8|16
1620623400000|2021-05-10 05:10:00|15426.3|15422.3|15426.3|15422.3|15426.8|15422.8|15425.8|15421.8|7
1620623700000|2021-05-10 05:15:00|15426.8|15422.8|15428.3|15424.3|15428.3|15424.3|15426.3|15422.3|4
1620624000000|2021-05-10 05:20:00|15428.8|15424.8|15430.3|15426.3|15431.3|15427.3|15428.8|15424.8|25
1620624300000|2021-05-10 05:25:00|15430.8|15426.8|15433.8|15429.8|15433.8|15429.8|15429.8|15425.8|35
1620624600000|2021-05-10 05:30:00|15433.3|15429.3|15438.8|15434.8|15439.3|15435.3|15431.3|15427.3|50
1620624900000|2021-05-10 05:35:00|15438.3|15434.3|15435.8|15431.8|15439.8|15435.8|15435.3|15431.3|40
1620625200000|2021-05-10 05:40:00|15435.3|15431.3|15432.3|15428.3|15435.8|15431.8|15430.3|15426.3|18
1620625500000|2021-05-10 05:45:00|15432.8|15428.8|15434.8|15430.8|15437.3|15433.3|15432.3|15428.3|36
1620625800000|2021-05-10 05:50:00|15434.3|15430.3|15430.8|15426.8|15434.3|15430.3|15430.3|15426.3|28
1620626100000|2021-05-10 05:55:00|15431.3|15427.3|15436.3|15432.3|15436.8|15432.8|15430.3|15426.3|30
1620626400000|2021-05-10 06:00:00|15435.3|15433.3|15434.8|15432.8|15440.3|15438.3|15431.3|15429.3|249
1620626700000|2021-05-10 06:05:00|15434.3|15432.3|15436.3|15434.3|15437.8|15435.8|15432.8|15430.8|120
1620627000000|2021-05-10 06:10:00|15436.8|15434.8|15432.8|15430.8|15436.8|15434.8|15429.8|15427.8|158
1620627300000|2021-05-10 06:15:00|15432.3|15430.3|15419.3|15417.3|15432.3|15430.3|15413.8|15411.8|286
1620627600000|2021-05-10 06:20:00|15418.8|15416.8|15420.8|15418.8|15420.8|15418.8|15413.3|15411.3|130
1620627900000|2021-05-10 06:25:00|15420.3|15418.3|15421.3|15419.3|15422.3|15420.3|15412.3|15410.3|108
1620628200000|2021-05-10 06:30:00|15420.8|15418.8|15411.8|15409.8|15421.3|15419.3|15411.8|15409.8|112
1620628500000|2021-05-10 06:35:00|15411.3|15409.3|15409.3|15407.3|15414.8|15412.8|15406.3|15404.3|164
1620628800000|2021-05-10 06:40:00|15408.8|15406.8|15397.3|15395.3|15408.8|15406.8|15394.3|15392.3|246
1620629100000|2021-05-10 06:45:00|15396.8|15394.8|15397.8|15395.8|15399.3|15397.3|15389.3|15387.3|270
1620629400000|2021-05-10 06:50:00|15398.3|15396.3|15420.3|15418.3|15421.3|15419.3|15398.3|15396.3|327
1620629700000|2021-05-10 06:55:00|15419.8|15417.8|15435.8|15433.8|15435.8|15433.8|15412.3|15410.3|374
1620630000000|2021-05-10 07:00:00|15432.9|15431.7|15408.4|15407.2|15435.4|15434.2|15401.4|15400.2|1990
1620630300000|2021-05-10 07:05:00|15407.9|15406.7|15397.9|15396.7|15410.4|15409.2|15385.9|15384.7|1290
1620630600000|2021-05-10 07:10:00|15397.4|15396.2|15398.9|15397.7|15403.9|15402.7|15390.9|15389.7|943
1620630900000|2021-05-10 07:15:00|15398.4|15397.2|15399.4|15398.2|15403.4|15402.2|15387.9|15386.7|631
1620631200000|2021-05-10 07:20:00|15398.9|15397.7|15388.4|15387.2|15398.9|15397.7|15383.4|15382.2|857
1620631500000|2021-05-10 07:25:00|15387.9|15386.7|15387.4|15386.2|15395.4|15394.2|15376.9|15375.7|964
1620631800000|2021-05-10 07:30:00|15386.9|15385.7|15391.9|15390.7|15394.9|15393.7|15379.4|15378.2|504
1620632100000|2021-05-10 07:35:00|15392.4|15391.2|15395.9|15394.7|15396.4|15395.2|15383.4|15382.2|552
1620632400000|2021-05-10 07:40:00|15396.4|15395.2|15386.2|15385|15398.9|15397.7|15378.9|15377.7|504
1620632700000|2021-05-10 07:45:00|15385.7|15384.5|15376.8|15375.6|15388.2|15387|15373.3|15372.1|558
1620633000000|2021-05-10 07:50:00|15376.3|15375.1|15385.8|15384.6|15386.8|15385.6|15372.8|15371.6|461
1620633300000|2021-05-10 07:55:00|15385.3|15384.1|15381.8|15380.6|15386.8|15385.6|15376.8|15375.6|545
1620633600000|2021-05-10 08:00:00|15381.3|15380.1|15389.8|15388.6|15396.3|15395.1|15378.3|15377.1|471
1620633900000|2021-05-10 08:05:00|15390.3|15389.1|15393.8|15392.6|15397.3|15396.1|15389.8|15388.6|340
1620634200000|2021-05-10 08:10:00|15393.3|15392.1|15390.8|15389.6|15395.3|15394.1|15384.8|15383.6|303
1620634500000|2021-05-10 08:15:00|15391.3|15390.1|15399.3|15398.1|15400.8|15399.6|15387.8|15386.6|369
1620634800000|2021-05-10 08:20:00|15398.8|15397.6|15390.8|15389.6|15399.8|15398.6|15388.3|15387.1|322
1620635100000|2021-05-10 08:25:00|15391.3|15390.1|15377.8|15376.6|15391.3|15390.1|15375.3|15374.1|431
1620635400000|2021-05-10 08:30:00|15378.8|15377.6|15382.8|15381.6|15382.8|15381.6|15372.8|15371.6|410
1620635700000|2021-05-10 08:35:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15380.8|15379.6|250
1620636000000|2021-05-10 08:40:00|15383.3|15382.1|15378.3|15377.1|15383.8|15382.6|15376.8|15375.6|180
1620636300000|2021-05-10 08:45:00|15377.8|15376.6|15369.3|15368.1|15377.8|15376.6|15366.8|15365.6|346
1620636600000|2021-05-10 08:50:00|15368.8|15367.6|15371.8|15370.6|15372.8|15371.6|15361.3|15360.1|282
1620636900000|2021-05-10 08:55:00|15371.3|15370.1|15365.3|15364.1|15372.8|15371.6|15362.8|15361.6|330
1620637200000|2021-05-10 09:00:00|15364.8|15363.6|15370.8|15369.6|15371.8|15370.6|15361.8|15360.6|306
1620637500000|2021-05-10 09:05:00|15370.3|15369.1|15385.8|15384.6|15387.3|15386.1|15370.3|15369.1|415
1620637800000|2021-05-10 09:10:00|15385.3|15384.1|15383.8|15382.6|15386.8|15385.6|15374.8|15373.6|263
1620638100000|2021-05-10 09:15:00|15383.3|15382.1|15385.3|15384.1|15387.8|15386.6|15377.8|15376.6|216
1620638400000|2021-05-10 09:20:00|15385.8|15384.6|15386.3|15385.1|15388.8|15387.6|15381.3|15380.1|235
1620638700000|2021-05-10 09:25:00|15385.8|15384.6|15377.8|15376.6|15387.8|15386.6|15375.8|15374.6|252
1620639000000|2021-05-10 09:30:00|15377.3|15376.1|15370.8|15369.6|15377.8|15376.6|15369.3|15368.1|276
1620639300000|2021-05-10 09:35:00|15370.3|15369.1|15361.3|15360.1|15370.8|15369.6|15360.8|15359.6|397
1620639600000|2021-05-10 09:40:00|15361.8|15360.6|15353.3|15352.1|15362.8|15361.6|15352.8|15351.6|383
1620639900000|2021-05-10 09:45:00|15352.8|15351.6|15352.8|15351.6|15356.3|15355.1|15349.8|15348.6|243
1620640200000|2021-05-10 09:50:00|15353.3|15352.1|15358.8|15357.6|15361.8|15360.6|15352.8|15351.6|231
1620640500000|2021-05-10 09:55:00|15358.3|15357.1|15360.8|15359.6|15361.3|15360.1|15356.3|15355.1|197
1620640800000|2021-05-10 10:00:00|15360.3|15359.1|15377.8|15376.6|15379.8|15378.6|15358.8|15357.6|355
1620641100000|2021-05-10 10:05:00|15377.3|15376.1|15375.3|15374.1|15377.8|15376.6|15370.8|15369.6|214
1620641400000|2021-05-10 10:10:00|15375.8|15374.6|15372.3|15371.1|15375.8|15374.6|15371.8|15370.6|142
1620641700000|2021-05-10 10:15:00|15372.8|15371.6|15361.3|15360.1|15374.8|15373.6|15360.8|15359.6|215
1620642000000|2021-05-10 10:20:00|15360.8|15359.6|15360.8|15359.6|15361.8|15360.6|15354.8|15353.6|245
1620642300000|2021-05-10 10:25:00|15361.8|15360.6|15366.8|15365.6|15366.8|15365.6|15356.8|15355.6|191
1620642600000|2021-05-10 10:30:00|15367.3|15366.1|15359.3|15358.1|15367.8|15366.6|15357.8|15356.6|208
1620642900000|2021-05-10 10:35:00|15358.8|15357.6|15362.8|15361.6|15366.8|15365.6|15355.8|15354.6|221
1620643200000|2021-05-10 10:40:00|15363.3|15362.1|15370.8|15369.6|15371.3|15370.1|15361.8|15360.6|143
1620643500000|2021-05-10 10:45:00|15370.3|15369.1|15366.3|15365.1|15372.3|15371.1|15365.8|15364.6|105
1620643800000|2021-05-10 10:50:00|15366.8|15365.6|15363.3|15362.1|15368.3|15367.1|15361.8|15360.6|104
1620644100000|2021-05-10 10:55:00|15363.8|15362.6|15368.3|15367.1|15370.8|15369.6|15360.3|15359.1|118
1620644400000|2021-05-10 11:00:00|15367.8|15366.6|15369.8|15368.6|15370.8|15369.6|15364.8|15363.6|132
1620644700000|2021-05-10 11:05:00|15369.3|15368.1|15372.8|15371.6|15372.8|15371.6|15368.8|15367.6|107
1620645000000|2021-05-10 11:10:00|15371.8|15370.6|15376.8|15375.6|15377.8|15376.6|15371.3|15370.1|271
1620645300000|2021-05-10 11:15:00|15377.3|15376.1|15375.8|15374.6|15382.8|15381.6|15370.8|15369.6|243
1620645600000|2021-05-10 11:20:00|15375.3|15374.1|15372.3|15371.1|15376.8|15375.6|15371.8|15370.6|116
1620645900000|2021-05-10 11:25:00|15371.8|15370.6|15381.3|15380.1|15381.8|15380.6|15369.3|15368.1|263
1620646200000|2021-05-10 11:30:00|15380.8|15379.6|15381.3|15380.1|15385.3|15384.1|15379.8|15378.6|196
1620646500000|2021-05-10 11:35:00|15380.8|15379.6|15385.8|15384.6|15386.3|15385.1|15379.8|15378.6|158
1620646800000|2021-05-10 11:40:00|15385|15383.8|15380|15378.8|15386|15384.8|15375|15373.8|204
1620647100000|2021-05-10 11:45:00|15381.5|15380.3|15383.5|15382.3|15384|15382.8|15378|15376.8|176
1620647400000|2021-05-10 11:50:00|15384|15382.8|15380|15378.8|15386|15384.8|15379|15377.8|432
1620647700000|2021-05-10 11:55:00|15379.5|15378.3|15378|15376.8|15382|15380.8|15377.5|15376.3|65
1620648000000|2021-05-10 12:00:00|15378.5|15377.3|15376.5|15375.3|15378.5|15377.3|15372.5|15371.3|161
1620648300000|2021-05-10 12:05:00|15377|15375.8|15392|15390.8|15393|15391.8|15376.5|15375.3|393
1620648600000|2021-05-10 12:10:00|15391.5|15390.3|15393|15391.8|15395.5|15394.3|15389|15387.8|455
1620648900000|2021-05-10 12:15:00|15392.5|15391.3|15392.5|15391.3|15397|15395.8|15390|15388.8|294
1620649200000|2021-05-10 12:20:00|15393|15391.8|15383|15381.8|15393|15391.8|15382.5|15381.3|293
1620649500000|2021-05-10 12:25:00|15382|15380.8|15384.5|15383.3|15385|15383.8|15377|15375.8|178
1620649800000|2021-05-10 12:30:00|15384|15382.8|15386|15384.8|15389.5|15388.3|15381|15379.8|148
1620650100000|2021-05-10 12:35:00|15385.5|15384.3|15384|15382.8|15388.5|15387.3|15383.5|15382.3|152
1620650400000|2021-05-10 12:40:00|15384.5|15383.3|15382|15380.8|15385.5|15384.3|15378|15376.8|161
1620650700000|2021-05-10 12:45:00|15381.5|15380.3|15382.5|15381.3|15384|15382.8|15378|15376.8|145
1620651000000|2021-05-10 12:50:00|15383|15381.8|15375|15373.8|15386|15384.8|15374|15372.8|240
1620651300000|2021-05-10 12:55:00|15375.5|15374.3|15373|15371.8|15376.5|15375.3|15372|15370.8|208
1620651600000|2021-05-10 13:00:00|15373.5|15372.3|15374|15372.8|15376.5|15375.3|15371|15369.8|229
1620651900000|2021-05-10 13:05:00|15374.5|15373.3|15379.5|15378.3|15383|15381.8|15373|15371.8|293
1620652200000|2021-05-10 13:10:00|15380|15378.8|15385|15383.8|15386.5|15385.3|15379|15377.8|206
1620652500000|2021-05-10 13:15:00|15386|15384.8|15388|15386.8|15389|15387.8|15383|15381.8|257
1620652800000|2021-05-10 13:20:00|15388.5|15387.3|15387|15385.8|15390.5|15389.3|15385.5|15384.3|179
1620653100000|2021-05-10 13:25:00|15386|15384.8|15390.5|15389.3|15392|15390.8|15386|15384.8|188
1620653400000|2021-05-10 13:30:00|15391|15389.8|15379|15377.8|15399|15397.8|15376|15374.8|887
1620653700000|2021-05-10 13:35:00|15379.5|15378.3|15385|15383.8|15385|15383.8|15374|15372.8|555
1620654000000|2021-05-10 13:40:00|15385.5|15384.3|15377.5|15376.3|15386|15384.8|15367|15365.8|386
1620654300000|2021-05-10 13:45:00|15378|15376.8|15386|15384.8|15393|15391.8|15374|15372.8|434
1620654600000|2021-05-10 13:50:00|15387.5|15386.3|15384|15382.8|15390|15388.8|15376|15374.8|292
1620654900000|2021-05-10 13:55:00|15384.5|15383.3|15383|15381.8|15394.5|15393.3|15379|15377.8|375
1620655200000|2021-05-10 14:00:00|15383.5|15382.3|15370.5|15369.3|15385|15383.8|15364|15362.8|611
1620655500000|2021-05-10 14:05:00|15371|15369.8|15374.5|15373.3|15379.5|15378.3|15361|15359.8|354
1620655800000|2021-05-10 14:10:00|15374.3|15373.1|15382.8|15381.6|15387.8|15386.6|15372.8|15371.6|360
1620656100000|2021-05-10 14:15:00|15383.3|15382.1|15382.8|15381.6|15386.8|15385.6|15376.8|15375.6|307
1620656400000|2021-05-10 14:20:00|15383.3|15382.1|15382.8|15381.6|15387.8|15386.6|15379.8|15378.6|248
1620656700000|2021-05-10 14:25:00|15383.3|15382.1|15375.3|15374.1|15383.8|15382.6|15371.3|15370.1|293
1620657000000|2021-05-10 14:30:00|15374.8|15373.6|15373.8|15372.6|15378.8|15377.6|15365.8|15364.6|400
1620657300000|2021-05-10 14:35:00|15374.3|15373.1|15379.8|15378.6|15379.8|15378.6|15368.3|15367.1|285
1620657600000|2021-05-10 14:40:00|15379.3|15378.1|15381.8|15380.6|15383.3|15382.1|15377.3|15376.1|239
1620657900000|2021-05-10 14:45:00|15381.3|15380.1|15371.8|15370.6|15382.8|15381.6|15371.8|15370.6|278
1620658200000|2021-05-10 14:50:00|15372.3|15371.1|15370.8|15369.6|15378.8|15377.6|15366.8|15365.6|327
1620658500000|2021-05-10 14:55:00|15369.8|15368.6|15380.8|15379.6|15383.8|15382.6|15368.8|15367.6|283
1620658800000|2021-05-10 15:00:00|15380.3|15379.1|15379.3|15378.1|15382.3|15381.1|15374.8|15373.6|295
1620659100000|2021-05-10 15:05:00|15378.8|15377.6|15381.8|15380.6|15382.8|15381.6|15377.8|15376.6|284
1620659400000|2021-05-10 15:10:00|15381.3|15380.1|15390.8|15389.6|15391.8|15390.6|15379.8|15378.6|329
1620659700000|2021-05-10 15:15:00|15389.8|15388.6|15401.8|15400.6|15401.8|15400.6|15385.8|15384.6|464
1620660000000|2021-05-10 15:20:00|15402.3|15401.1|15411.8|15410.6|15412.8|15411.6|15400.8|15399.6|691
1620660300000|2021-05-10 15:25:00|15411.3|15410.1|15412.3|15411.1|15415.3|15414.1|15407.8|15406.6|695
1620660600000|2021-05-10 15:30:00|15412.7|15410.7|15406.2|15404.2|15416.2|15414.2|15405.2|15403.2|800
1620660900000|2021-05-10 15:35:00|15405.7|15403.7|15400.2|15398.2|15407.2|15405.2|15394.7|15392.7|585
1620661200000|2021-05-10 15:40:00|15399.7|15397.7|15397.2|15395.2|15401.2|15399.2|15396.2|15394.2|165
1620661500000|2021-05-10 15:45:00|15397.7|15395.7|15394.7|15392.7|15398.2|15396.2|15391.2|15389.2|163
1620661800000|2021-05-10 15:50:00|15395.2|15393.2|15401.2|15399.2|15401.2|15399.2|15395.2|15393.2|175
1620662100000|2021-05-10 15:55:00|15400.7|15398.7|15402.7|15400.7|15404.7|15402.7|15399.2|15397.2|149
1620662400000|2021-05-10 16:00:00|15402.2|15400.2|15402.2|15400.2|15405.2|15403.2|15400.7|15398.7|90
1620662700000|2021-05-10 16:05:00|15401.7|15399.7|15401.2|15399.2|15403.2|15401.2|15399.2|15397.2|28
1620663000000|2021-05-10 16:10:00|15401.7|15399.7|15403.2|15401.2|15405.2|15403.2|15400.7|15398.7|198
1620663300000|2021-05-10 16:15:00|15403.7|15401.7|15404.2|15402.2|15407.7|15405.7|15403.7|15401.7|75
1620663600000|2021-05-10 16:20:00|15403.7|15401.7|15407.2|15405.2|15407.2|15405.2|15402.2|15400.2|39
1620663900000|2021-05-10 16:25:00|15406.7|15404.7|15401.7|15399.7|15409.7|15407.7|15400.7|15398.7|145
1620664200000|2021-05-10 16:30:00|15401.2|15399.2|15398.7|15396.7|15404.2|15402.2|15398.2|15396.2|69
1620664500000|2021-05-10 16:35:00|15399.2|15397.2|15395.7|15393.7|15401.7|15399.7|15394.2|15392.2|58
1620664800000|2021-05-10 16:40:00|15396.2|15394.2|15395.7|15393.7|15400.7|15398.7|15394.2|15392.2|36
1620665100000|2021-05-10 16:45:00|15395.2|15393.2|15395.2|15393.2|15399.7|15397.7|15392.2|15390.2|107
1620665400000|2021-05-10 16:50:00|15394.7|15392.7|15396.2|15394.2|15399.2|15397.2|15393.2|15391.2|36
1620665700000|2021-05-10 16:55:00|15395.7|15393.7|15394.7|15392.7|15396.2|15394.2|15392.7|15390.7|32
1620666000000|2021-05-10 17:00:00|15395.2|15393.2|15393.2|15391.2|15396.2|15394.2|15388.2|15386.2|78
1620666300000|2021-05-10 17:05:00|15392.7|15390.7|15389.2|15387.2|15393.2|15391.2|15385.2|15383.2|57
1620666600000|2021-05-10 17:10:00|15389.7|15387.7|15394.2|15392.2|15394.7|15392.7|15387.7|15385.7|65
1620666900000|2021-05-10 17:15:00|15393.2|15391.2|15390.7|15388.7|15395.2|15393.2|15387.2|15385.2|61
1620667200000|2021-05-10 17:20:00|15391.2|15389.2|15395.7|15393.7|15396.7|15394.7|15390.7|15388.7|25
1620667500000|2021-05-10 17:25:00|15396.2|15394.2|15389.7|15387.7|15396.7|15394.7|15389.2|15387.2|30
1620667800000|2021-05-10 17:30:00|15389.2|15387.2|15387.2|15385.2|15391.7|15389.7|15385.2|15383.2|50
1620668100000|2021-05-10 17:35:00|15386.7|15384.7|15387.2|15385.2|15389.2|15387.2|15382.2|15380.2|69
1620668400000|2021-05-10 17:40:00|15386.2|15384.2|15386.2|15384.2|15389.2|15387.2|15383.2|15381.2|63
1620668700000|2021-05-10 17:45:00|15385.7|15383.7|15387.7|15385.7|15388.7|15386.7|15385.2|15383.2|38
1620669000000|2021-05-10 17:50:00|15388.2|15386.2|15385.7|15383.7|15390.2|15388.2|15384.2|15382.2|20
1620669300000|2021-05-10 17:55:00|15386.2|15384.2|15382.2|15380.2|15389.2|15387.2|15380.7|15378.7|55
1620669600000|2021-05-10 18:00:00|15382.7|15380.7|15376.2|15374.2|15384.7|15382.7|15374.2|15372.2|93
1620669900000|2021-05-10 18:05:00|15376.7|15374.7|15376.2|15374.2|15378.7|15376.7|15372.2|15370.2|90
1620670200000|2021-05-10 18:10:00|15376.7|15374.7|15373.7|15371.7|15378.2|15376.2|15372.7|15370.7|104
1620670500000|2021-05-10 18:15:00|15373.2|15371.2|15344.2|15342.2|15373.7|15371.7|15343.2|15341.2|436
1620670800000|2021-05-10 18:20:00|15344.7|15342.7|15344.2|15342.2|15347.2|15345.2|15334.7|15332.7|292
1620671100000|2021-05-10 18:25:00|15344.7|15342.7|15338.7|15336.7|15347.7|15345.7|15332.2|15330.2|333
1620671400000|2021-05-10 18:30:00|15338.2|15336.2|15339.2|15337.2|15341.2|15339.2|15328.2|15326.2|232
1620671700000|2021-05-10 18:35:00|15339.7|15337.7|15339.7|15337.7|15344.2|15342.2|15328.2|15326.2|132
1620672000000|2021-05-10 18:40:00|15339.2|15337.2|15332.7|15330.7|15339.2|15337.2|15329.2|15327.2|131
1620672300000|2021-05-10 18:45:00|15332.2|15330.2|15327.7|15325.7|15334.7|15332.7|15326.2|15324.2|180
1620672600000|2021-05-10 18:50:00|15327.2|15325.2|15321.7|15319.7|15328.2|15326.2|15318.2|15316.2|163
1620672900000|2021-05-10 18:55:00|15322.2|15320.2|15331.2|15329.2|15332.2|15330.2|15317.2|15315.2|179
1620673200000|2021-05-10 19:00:00|15331.7|15329.7|15332.2|15330.2|15338.2|15336.2|15330.2|15328.2|205
1620673500000|2021-05-10 19:05:00|15331.7|15329.7|15334.7|15332.7|15335.2|15333.2|15326.2|15324.2|121
1620673800000|2021-05-10 19:10:00|15335.2|15333.2|15335.7|15333.7|15342.2|15340.2|15331.7|15329.7|132
1620674100000|2021-05-10 19:15:00|15335.2|15333.2|15330.7|15328.7|15338.7|15336.7|15329.2|15327.2|98
1620674400000|2021-05-10 19:20:00|15330.2|15328.2|15328.7|15326.7|15333.7|15331.7|15323.7|15321.7|92
1620674700000|2021-05-10 19:25:00|15328.2|15326.2|15339.7|15337.7|15341.7|15339.7|15326.2|15324.2|129
1620675000000|2021-05-10 19:30:00|15339.2|15337.2|15339.2|15337.2|15339.7|15337.7|15331.2|15329.2|83
1620675300000|2021-05-10 19:35:00|15338.7|15336.7|15334.7|15332.7|15339.2|15337.2|15329.7|15327.7|85
1620675600000|2021-05-10 19:40:00|15335.2|15333.2|15335.2|15333.2|15336.2|15334.2|15329.7|15327.7|41
1620675900000|2021-05-10 19:45:00|15335.7|15333.7|15329.7|15327.7|15343.2|15341.2|15325.2|15323.2|178
1620676200000|2021-05-10 19:50:00|15329.2|15327.2|15321.7|15319.7|15335.2|15333.2|15320.2|15318.2|267
1620676500000|2021-05-10 19:55:00|15322.2|15320.2|15317.7|15315.7|15329.2|15327.2|15311.7|15309.7|361
1620676800000|2021-05-10 20:00:00|15320.7|15320.6|15307.6|15302.6|15328|15323|15300.9|15295.9|12
1620677100000|2021-05-10 20:05:00|15308.4|15303.4|15320.8|15315.8|15321.6|15316.6|15308.4|15303.4|0
1620677400000|2021-05-10 20:10:00|15321.6|15316.6|15314|15309|15322.4|15317.4|15304.2|15299.2|0
1620677700000|2021-05-10 20:15:00|15314.1|15309.1|15306|15301|15314.1|15309.1|15304.2|15299.2|0
1620678000000|2021-05-10 20:20:00|15306.2|15301.2|15299.6|15294.6|15306.6|15301.6|15297.7|15292.7|0
1620678300000|2021-05-10 20:25:00|15299.8|15294.8|15297.1|15292.1|15301|15296|15295.5|15290.5|0
1620678600000|2021-05-10 20:30:00|15297.9|15292.9|15310.3|15305.3|15312.6|15307.6|15296.7|15291.7|0
1620678900000|2021-05-10 20:35:00|15311.2|15306.2|15306.4|15301.4|15311.2|15306.2|15304.5|15299.5|0
1620679200000|2021-05-10 20:40:00|15305.6|15300.6|15300.7|15295.7|15306.6|15301.6|15300.7|15295.7|0
1620679500000|2021-05-10 20:45:00|15302.4|15297.4|15290.4|15285.4|15303.2|15298.2|15288.5|15283.5|0
1620679800000|2021-05-10 20:50:00|15289.6|15284.6|15281.6|15276.6|15290.6|15285.6|15277.3|15272.3|0
1620680100000|2021-05-10 20:55:00|15282.4|15277.4|15296.5|15291.5|15297.1|15292.1|15281.2|15276.2|0
1620680400000|2021-05-10 21:00:00|15296.3|15291.3|15319.5|15314.5|15319.5|15314.5|15296.3|15291.3|0
1620680700000|2021-05-10 21:05:00|15319.8|15314.8|15331.2|15326.2|15331.2|15326.2|15319.7|15314.7|0
1620681000000|2021-05-10 21:10:00|15331.5|15326.5|15339.7|15334.7|15339.7|15334.7|15331.5|15326.5|0
1620681300000|2021-05-10 21:15:00|15340|15335|15345.6|15340.6|15345.9|15340.9|15339.7|15334.7|0
1620681600000|2021-05-10 21:20:00|15345.7|15340.7|15348.6|15343.6|15349.4|15344.4|15343.8|15338.8|0
1620681900000|2021-05-10 21:25:00|15348.7|15343.7|15361.8|15356.8|15362.1|15357.1|15348.7|15343.7|0
1620682200000|2021-05-10 21:30:00|15361.9|15356.9|15362|15357|15363.5|15358.5|15361.8|15356.8|0
1620682500000|2021-05-10 21:35:00|15362.1|15357.1|15361.4|15356.4|15362.1|15357.1|15360.8|15355.8|0
1620682800000|2021-05-10 21:40:00|15361.3|15356.3|15360.8|15355.8|15361.3|15356.3|15360.6|15355.6|0
1620683100000|2021-05-10 21:45:00|15360.7|15355.7|15362.6|15357.6|15363.6|15358.6|15360.2|15355.2|0
1620683400000|2021-05-10 21:50:00|15363.3|15358.3|15362.5|15357.5|15363.9|15358.9|15361.9|15356.9|0
1620683700000|2021-05-10 21:55:00|15362.3|15357.3|15356|15351|15362.7|15357.7|15355.9|15350.9|0
1620684000000|2021-05-10 22:00:00|15352.7|15347.7|15351.7|15346.7|15360|15355|15351.7|15346.7|0
1620684300000|2021-05-10 22:05:00|15351.8|15346.8|15344.6|15339.6|15351.8|15346.8|15341.5|15336.5|0
1620684600000|2021-05-10 22:10:00|15343.8|15338.8|15340.2|15335.2|15345.9|15340.9|15339.4|15334.4|0
1620684900000|2021-05-10 22:15:00|15339.4|15334.4|15335.8|15330.8|15342.6|15337.6|15335.8|15330.8|0
1620685200000|2021-05-10 22:20:00|15336.6|15331.6|15335.1|15330.1|15340.2|15335.2|15334|15329|0
1620685500000|2021-05-10 22:25:00|15335.9|15330.9|15336.2|15331.2|15338.4|15333.4|15330.8|15325.8|0
1620685800000|2021-05-10 22:30:00|15337.1|15332.1|15339.3|15334.3|15340.1|15335.1|15335.1|15330.1|0
1620686100000|2021-05-10 22:35:00|15340.2|15335.2|15342|15337|15342|15337|15338.6|15333.6|0
1620686400000|2021-05-10 22:40:00|15341.6|15336.6|15345.6|15340.6|15346.4|15341.4|15341.2|15336.2|0
1620686700000|2021-05-10 22:45:00|15344.8|15339.8|15345.4|15340.4|15346.2|15341.2|15344|15339|0
1620687000000|2021-05-10 22:50:00|15346.2|15341.2|15347.7|15342.7|15348.8|15343.8|15346.2|15341.2|0
1620687300000|2021-05-10 22:55:00|15348.6|15343.6|15350.2|15345.2|15351.1|15346.1|15347.8|15342.8|0
1620687600000|2021-05-10 23:00:00|15350.6|15345.6|15349.5|15344.5|15351|15346|15348.5|15343.5|0
1620687900000|2021-05-10 23:05:00|15348.5|15343.5|15344.2|15339.2|15348.6|15343.6|15344|15339|0
1620688200000|2021-05-10 23:10:00|15344.6|15339.6|15336.6|15331.6|15345.9|15340.9|15336.6|15331.6|0
1620688500000|2021-05-10 23:15:00|15337.5|15332.5|15333.8|15328.8|15339.1|15334.1|15333.8|15328.8|0
1620688800000|2021-05-10 23:20:00|15333|15328|15338.8|15333.8|15340.5|15335.5|15331.3|15326.3|0
1620689100000|2021-05-10 23:25:00|15338|15333|15337.1|15332.1|15338.4|15333.4|15333.6|15328.6|0
1620689400000|2021-05-10 23:30:00|15337.3|15332.3|15335.7|15330.7|15339.3|15334.3|15334.9|15329.9|0
1620689700000|2021-05-10 23:35:00|15335.8|15330.8|15337.4|15332.4|15337.4|15332.4|15334.1|15329.1|0
1620690000000|2021-05-10 23:40:00|15336.6|15331.6|15335.5|15330.5|15337.4|15332.4|15334.7|15329.7|0
1620690300000|2021-05-10 23:45:00|15336.4|15331.4|15338.2|15333.2|15339.7|15334.7|15336.4|15331.4|0
1620690600000|2021-05-10 23:50:00|15337.4|15332.4|15332.5|15327.5|15339|15334|15331.6|15326.6|0
1620690900000|2021-05-10 23:55:00|15333.3|15328.3|15335.7|15330.7|15335.7|15330.7|15333.3|15328.3|0
1620691200000|2021-05-11 00:00:00|15334.9|15329.9|15326.9|15321.9|15338.3|15333.3|15326.9|15321.9|0
1620691500000|2021-05-11 00:05:00|15326.1|15321.1|15331.2|15326.2|15331.2|15326.2|15320.4|15315.4|0
1620691800000|2021-05-11 00:10:00|15331.6|15326.6|15326.9|15321.9|15333.7|15328.7|15326.4|15321.4|0
1620692100000|2021-05-11 00:15:00|15326.4|15321.4|15282.2|15278.2|15326.4|15321.4|15282.2|15278.2|219
1620692400000|2021-05-11 00:20:00|15281.7|15277.7|15288.2|15284.2|15290.2|15286.2|15279.2|15275.2|56
1620692700000|2021-05-11 00:25:00|15287.7|15283.7|15293.7|15289.7|15296.7|15292.7|15287.2|15283.2|9
1620693000000|2021-05-11 00:30:00|15293.2|15289.2|15294.2|15290.2|15295.7|15291.7|15289.2|15285.2|37
1620693300000|2021-05-11 00:35:00|15293.7|15289.7|15286.7|15282.7|15293.7|15289.7|15281.2|15277.2|30
1620693600000|2021-05-11 00:40:00|15286.2|15282.2|15258.7|15254.7|15286.2|15282.2|15258.7|15254.7|36
1620693900000|2021-05-11 00:45:00|15259.2|15255.2|15260.7|15256.7|15266.2|15262.2|15257.2|15253.2|31
1620694200000|2021-05-11 00:50:00|15260.2|15256.2|15242.7|15238.7|15260.2|15256.2|15233.7|15229.7|100
1620694500000|2021-05-11 00:55:00|15242.2|15238.2|15222.2|15218.2|15246.7|15242.7|15216.7|15212.7|137
1620694800000|2021-05-11 01:00:00|15221.7|15217.7|15215.7|15211.7|15221.7|15217.7|15203.2|15199.2|87
1620695100000|2021-05-11 01:05:00|15216.2|15212.2|15228.2|15224.2|15228.7|15224.7|15214.2|15210.2|45
1620695400000|2021-05-11 01:10:00|15227.7|15223.7|15230.7|15226.7|15230.7|15226.7|15220.7|15216.7|16
1620695700000|2021-05-11 01:15:00|15231.2|15227.2|15251.7|15247.7|15251.7|15247.7|15231.2|15227.2|42
1620696000000|2021-05-11 01:20:00|15250.7|15246.7|15250.2|15246.2|15256.2|15252.2|15248.2|15244.2|26
1620696300000|2021-05-11 01:25:00|15249.7|15245.7|15234.7|15230.7|15249.7|15245.7|15234.7|15230.7|47
1620696600000|2021-05-11 01:30:00|15234.2|15230.2|15221.2|15217.2|15235.7|15231.7|15219.7|15215.7|54
1620696900000|2021-05-11 01:35:00|15220.7|15216.7|15217.7|15213.7|15220.7|15216.7|15209.7|15205.7|71
1620697200000|2021-05-11 01:40:00|15217.2|15213.2|15209.2|15205.2|15217.2|15213.2|15199.2|15195.2|85
1620697500000|2021-05-11 01:45:00|15209.7|15205.7|15214.7|15210.7|15216.7|15212.7|15208.2|15204.2|38
1620697800000|2021-05-11 01:50:00|15214.2|15210.2|15223.2|15219.2|15224.7|15220.7|15210.7|15206.7|35
1620698100000|2021-05-11 01:55:00|15222.7|15218.7|15219.7|15215.7|15223.2|15219.2|15215.7|15211.7|27
1620698400000|2021-05-11 02:00:00|15219.2|15215.2|15198.2|15194.2|15221.7|15217.7|15197.7|15193.7|49
1620698700000|2021-05-11 02:05:00|15198.7|15194.7|15207.7|15203.7|15207.7|15203.7|15195.7|15191.7|31
1620699000000|2021-05-11 02:10:00|15208.2|15204.2|15202.7|15198.7|15208.2|15204.2|15201.7|15197.7|26
1620699300000|2021-05-11 02:15:00|15202.2|15198.2|15212.7|15208.7|15212.7|15208.7|15199.2|15195.2|8
1620699600000|2021-05-11 02:20:00|15214.2|15210.2|15212.7|15208.7|15216.7|15212.7|15207.7|15203.7|63
1620699900000|2021-05-11 02:25:00|15212.2|15208.2|15214.7|15210.7|15215.7|15211.7|15211.7|15207.7|13
1620700200000|2021-05-11 02:30:00|15214.2|15210.2|15213.2|15209.2|15217.7|15213.7|15207.2|15203.2|21
1620700500000|2021-05-11 02:35:00|15212.7|15208.7|15221.2|15217.2|15221.2|15217.2|15209.2|15205.2|18
1620700800000|2021-05-11 02:40:00|15221.7|15217.7|15218.7|15214.7|15225.2|15221.2|15216.7|15212.7|28
1620701100000|2021-05-11 02:45:00|15218.2|15214.2|15216.7|15212.7|15220.7|15216.7|15215.7|15211.7|13
1620701400000|2021-05-11 02:50:00|15217.2|15213.2|15208.7|15204.7|15219.2|15215.2|15208.7|15204.7|15
1620701700000|2021-05-11 02:55:00|15209.2|15205.2|15214.7|15210.7|15215.2|15211.2|15207.2|15203.2|24
1620702000000|2021-05-11 03:00:00|15215.2|15211.2|15209.7|15205.7|15215.7|15211.7|15209.2|15205.2|10
1620702300000|2021-05-11 03:05:00|15210.2|15206.2|15208.2|15204.2|15211.2|15207.2|15207.2|15203.2|8
1620702600000|2021-05-11 03:10:00|15208.7|15204.7|15205.2|15201.2|15208.7|15204.7|15205.2|15201.2|12
1620702900000|2021-05-11 03:15:00|15204.7|15200.7|15206.7|15202.7|15211.2|15207.2|15203.7|15199.7|32
1620703200000|2021-05-11 03:20:00|15207.2|15203.2|15217.7|15213.7|15221.7|15217.7|15207.2|15203.2|30
1620703500000|2021-05-11 03:25:00|15217.2|15213.2|15222.7|15218.7|15222.7|15218.7|15216.2|15212.2|38
1620703800000|2021-05-11 03:30:00|15223.2|15219.2|15226.2|15222.2|15228.2|15224.2|15220.7|15216.7|54
1620704100000|2021-05-11 03:35:00|15226.7|15222.7|15239.2|15235.2|15243.2|15239.2|15226.7|15222.7|43
1620704400000|2021-05-11 03:40:00|15238.7|15234.7|15230.7|15226.7|15239.2|15235.2|15230.7|15226.7|28
1620704700000|2021-05-11 03:45:00|15228.2|15224.2|15227.7|15223.7|15229.7|15225.7|15222.7|15218.7|26
1620705000000|2021-05-11 03:50:00|15227.2|15223.2|15226.7|15222.7|15227.7|15223.7|15223.7|15219.7|17
1620705300000|2021-05-11 03:55:00|15225.7|15221.7|15224.7|15220.7|15227.7|15223.7|15223.7|15219.7|12
1620705600000|2021-05-11 04:00:00|15225.2|15221.2|15225.7|15221.7|15228.7|15224.7|15224.7|15220.7|14
1620705900000|2021-05-11 04:05:00|15226.2|15222.2|15222.7|15218.7|15228.2|15224.2|15221.2|15217.2|17
1620706200000|2021-05-11 04:10:00|15222.2|15218.2|15224.2|15220.2|15226.2|15222.2|15220.2|15216.2|12
1620706500000|2021-05-11 04:15:00|15223.7|15219.7|15221.2|15217.2|15223.7|15219.7|15219.7|15215.7|9
1620706800000|2021-05-11 04:20:00|15221.7|15217.7|15221.7|15217.7|15223.7|15219.7|15220.7|15216.7|23
1620707100000|2021-05-11 04:25:00|15221.2|15217.2|15226.2|15222.2|15226.2|15222.2|15217.7|15213.7|16
1620707400000|2021-05-11 04:30:00|15225.7|15221.7|15220.7|15216.7|15225.7|15221.7|15220.7|15216.7|8
1620707700000|2021-05-11 04:35:00|15221.2|15217.2|15214.2|15210.2|15221.2|15217.2|15214.2|15210.2|23
1620708000000|2021-05-11 04:40:00|15215.2|15211.2|15205.7|15201.7|15215.2|15211.2|15203.7|15199.7|68
1620708300000|2021-05-11 04:45:00|15205.2|15201.2|15198.7|15194.7|15205.7|15201.7|15198.7|15194.7|32
1620708600000|2021-05-11 04:50:00|15197.7|15193.7|15204.7|15200.7|15205.2|15201.2|15197.7|15193.7|26
1620708900000|2021-05-11 04:55:00|15205.2|15201.2|15201.7|15197.7|15205.2|15201.2|15200.2|15196.2|18
1620709200000|2021-05-11 05:00:00|15202.2|15198.2|15204.7|15200.7|15205.2|15201.2|15202.2|15198.2|19
1620709500000|2021-05-11 05:05:00|15203.2|15199.2|15207.2|15203.2|15211.2|15207.2|15203.2|15199.2|56
1620709800000|2021-05-11 05:10:00|15207.7|15203.7|15220.2|15216.2|15221.2|15217.2|15207.2|15203.2|33
1620710100000|2021-05-11 05:15:00|15218.7|15214.7|15216.7|15212.7|15222.7|15218.7|15215.7|15211.7|47
1620710400000|2021-05-11 05:20:00|15216.2|15212.2|15216.2|15212.2|15221.2|15217.2|15215.2|15211.2|16
1620710700000|2021-05-11 05:25:00|15216.7|15212.7|15213.7|15209.7|15220.2|15216.2|15212.2|15208.2|25
1620711000000|2021-05-11 05:30:00|15212.7|15208.7|15220.2|15216.2|15222.2|15218.2|15211.2|15207.2|105
1620711300000|2021-05-11 05:35:00|15220.7|15216.7|15217.2|15213.2|15221.2|15217.2|15215.7|15211.7|30
1620711600000|2021-05-11 05:40:00|15218.7|15214.7|15228.7|15224.7|15229.2|15225.2|15218.7|15214.7|66
1620711900000|2021-05-11 05:45:00|15228.2|15224.2|15230.2|15226.2|15230.2|15226.2|15224.7|15220.7|64
1620712200000|2021-05-11 05:50:00|15229.7|15225.7|15229.2|15225.2|15231.2|15227.2|15228.7|15224.7|26
1620712500000|2021-05-11 05:55:00|15229.7|15225.7|15235.7|15231.7|15236.2|15232.2|15229.2|15225.2|54
1620712800000|2021-05-11 06:00:00|15234.7|15232.7|15231.7|15229.7|15236.7|15234.7|15224.7|15222.7|440
1620713100000|2021-05-11 06:05:00|15231.2|15229.2|15227.2|15225.2|15236.2|15234.2|15226.7|15224.7|333
1620713400000|2021-05-11 06:10:00|15225.7|15223.7|15219.2|15217.2|15225.7|15223.7|15215.7|15213.7|356
1620713700000|2021-05-11 06:15:00|15218.7|15216.7|15224.2|15222.2|15225.2|15223.2|15215.2|15213.2|195
1620714000000|2021-05-11 06:20:00|15224.7|15222.7|15225.2|15223.2|15227.2|15225.2|15220.2|15218.2|147
1620714300000|2021-05-11 06:25:00|15224.7|15222.7|15207.7|15205.7|15224.7|15222.7|15207.7|15205.7|277
1620714600000|2021-05-11 06:30:00|15207.2|15205.2|15209.2|15207.2|15213.7|15211.7|15195.7|15193.7|408
1620714900000|2021-05-11 06:35:00|15208.7|15206.7|15224.7|15222.7|15226.2|15224.2|15207.7|15205.7|447
1620715200000|2021-05-11 06:40:00|15225.2|15223.2|15228.2|15226.2|15235.7|15233.7|15225.2|15223.2|346
1620715500000|2021-05-11 06:45:00|15227.7|15225.7|15237.7|15235.7|15238.2|15236.2|15224.7|15222.7|312
1620715800000|2021-05-11 06:50:00|15237.2|15235.2|15251.2|15249.2|15260.2|15258.2|15232.7|15230.7|559
1620716100000|2021-05-11 06:55:00|15250.2|15248.2|15241.2|15239.2|15254.2|15252.2|15238.2|15236.2|466
1620716400000|2021-05-11 07:00:00|15240.8|15239.6|15250.3|15249.1|15268.3|15267.1|15236.3|15235.1|1761
1620716700000|2021-05-11 07:05:00|15249.8|15248.6|15197.3|15196.1|15252.8|15251.6|15196.3|15195.1|2060
1620717000000|2021-05-11 07:10:00|15197.8|15196.6|15153.8|15152.6|15197.8|15196.6|15137.3|15136.1|2938
1620717300000|2021-05-11 07:15:00|15153.3|15152.1|15154.8|15153.6|15155.8|15154.6|15124.3|15123.1|2224
1620717600000|2021-05-11 07:20:00|15155.3|15154.1|15150.8|15149.6|15176.3|15175.1|15144.3|15143.1|1794
1620717900000|2021-05-11 07:25:00|15151.3|15150.1|15136.3|15135.1|15151.3|15150.1|15126.8|15125.6|1311
1620718200000|2021-05-11 07:30:00|15136.8|15135.6|15116.8|15115.6|15136.8|15135.6|15113.3|15112.1|1406
1620718500000|2021-05-11 07:35:00|15117.3|15116.1|15126.3|15125.1|15130.3|15129.1|15111.8|15110.6|876
1620718800000|2021-05-11 07:40:00|15126.7|15125.5|15113.2|15112|15127.7|15126.5|15107.2|15106|846
1620719100000|2021-05-11 07:45:00|15113.7|15112.5|15108.7|15107.5|15114.7|15113.5|15098.2|15097|1176
1620719400000|2021-05-11 07:50:00|15108.2|15107|15104.7|15103.5|15110.7|15109.5|15093.7|15092.5|902
1620719700000|2021-05-11 07:55:00|15105.2|15104|15141.7|15140.5|15147.2|15146|15099.2|15098|1406
1620720000000|2021-05-11 08:00:00|15141.2|15140|15095.7|15094.5|15145.2|15144|15094.2|15093|1240
1620720300000|2021-05-11 08:05:00|15095.2|15094|15109.2|15108|15109.2|15108|15081.2|15080|1166
1620720600000|2021-05-11 08:10:00|15111.2|15110|15086.7|15085.5|15111.2|15110|15082.2|15081|907
1620720900000|2021-05-11 08:15:00|15086.2|15085|15072.7|15071.5|15088.7|15087.5|15065.2|15064|1066
1620721200000|2021-05-11 08:20:00|15073.2|15072|15073.7|15072.5|15087.2|15086|15067.7|15066.5|725
1620721500000|2021-05-11 08:25:00|15073.2|15072|15086.7|15085.5|15093.2|15092|15070.7|15069.5|677
1620721800000|2021-05-11 08:30:00|15087.2|15086|15083.2|15082|15100.2|15099|15077.2|15076|860
1620722100000|2021-05-11 08:35:00|15083.7|15082.5|15096.2|15095|15099.2|15098|15076.2|15075|686
1620722400000|2021-05-11 08:40:00|15095.7|15094.5|15104.2|15103|15113.2|15112|15091.2|15090|699
1620722700000|2021-05-11 08:45:00|15105.2|15104|15103.2|15102|15115.2|15114|15097.2|15096|446
1620723000000|2021-05-11 08:50:00|15102.7|15101.5|15087.7|15086.5|15103.2|15102|15083.2|15082|509
1620723300000|2021-05-11 08:55:00|15087.2|15086|15073.2|15072|15088.2|15087|15071.2|15070|405
1620723600000|2021-05-11 09:00:00|15073.7|15072.5|15103.7|15102.5|15104.2|15103|15072.2|15071|1001
1620723900000|2021-05-11 09:05:00|15103.2|15102|15106.2|15105|15109.2|15108|15097.2|15096|459
1620724200000|2021-05-11 09:10:00|15106.7|15105.5|15103.7|15102.5|15110.2|15109|15096.2|15095|347
1620724500000|2021-05-11 09:15:00|15103.2|15102|15115.7|15114.5|15117.2|15116|15098.7|15097.5|425
1620724800000|2021-05-11 09:20:00|15115.2|15114|15091.2|15090|15117.2|15116|15089.2|15088|535
1620725100000|2021-05-11 09:25:00|15090.7|15089.5|15080.7|15079.5|15093.2|15092|15075.2|15074|478
1620725400000|2021-05-11 09:30:00|15080.2|15079|15088.2|15087|15095.7|15094.5|15079.2|15078|348
1620725700000|2021-05-11 09:35:00|15087.7|15086.5|15087.2|15086|15100.7|15099.5|15084.2|15083|261
1620726000000|2021-05-11 09:40:00|15086.7|15085.5|15091.2|15090|15093.2|15092|15079.7|15078.5|422
1620726300000|2021-05-11 09:45:00|15091.7|15090.5|15080.7|15079.5|15091.7|15090.5|15072.7|15071.5|524
1620726600000|2021-05-11 09:50:00|15081.2|15080|15084.2|15083|15087.7|15086.5|15077.2|15076|307
1620726900000|2021-05-11 09:55:00|15083.7|15082.5|15074.2|15073|15084.2|15083|15069.2|15068|328
1620727200000|2021-05-11 10:00:00|15075.2|15074|15060.2|15059|15083.2|15082|15057.2|15056|636
1620727500000|2021-05-11 10:05:00|15059.7|15058.5|15040.7|15039.5|15060.2|15059|15037.2|15036|774
1620727800000|2021-05-11 10:10:00|15040.2|15039|15049.2|15048|15049.2|15048|15030.2|15029|767
1620728100000|2021-05-11 10:15:00|15048.2|15047|15073.2|15072|15075.2|15074|15047.7|15046.5|843
1620728400000|2021-05-11 10:20:00|15073.7|15072.5|15060.7|15059.5|15073.7|15072.5|15059.7|15058.5|390
1620728700000|2021-05-11 10:25:00|15060.2|15059|15046.2|15045|15061.2|15060|15045.2|15044|412
1620729000000|2021-05-11 10:30:00|15046.7|15045.5|15032.7|15031.5|15049.2|15048|15032.7|15031.5|606
1620729300000|2021-05-11 10:35:00|15033.2|15032|15037.7|15036.5|15045.7|15044.5|15032.2|15031|495
1620729600000|2021-05-11 10:40:00|15038.2|15037|15028.2|15027|15038.2|15037|15020.7|15019.5|607
1620729900000|2021-05-11 10:45:00|15028.7|15027.5|15025.2|15024|15037.2|15036|15022.2|15021|478
1620730200000|2021-05-11 10:50:00|15024.2|15023|15047.2|15046|15047.2|15046|15022.7|15021.5|491
1620730500000|2021-05-11 10:55:00|15046.2|15045|15046.7|15045.5|15049.2|15048|15036.7|15035.5|426
1620730800000|2021-05-11 11:00:00|15046.2|15045|15042.2|15041|15050.7|15049.5|15035.2|15034|361
1620731100000|2021-05-11 11:05:00|15041.7|15040.5|15038.7|15037.5|15044.2|15043|15030.2|15029|373
1620731400000|2021-05-11 11:10:00|15039.2|15038|15048.2|15047|15049.7|15048.5|15034.7|15033.5|273
1620731700000|2021-05-11 11:15:00|15048.7|15047.5|15038.2|15037|15049.2|15048|15034.7|15033.5|167
1620732000000|2021-05-11 11:20:00|15038.7|15037.5|15032.7|15031.5|15038.7|15037.5|15027.7|15026.5|360
1620732300000|2021-05-11 11:25:00|15032.2|15031|15031.2|15030|15035.2|15034|15026.2|15025|238
1620732600000|2021-05-11 11:30:00|15031.7|15030.5|15027.7|15026.5|15038.7|15037.5|15024.7|15023.5|248
1620732900000|2021-05-11 11:35:00|15027.2|15026|15033.2|15032|15037.7|15036.5|15022.2|15021|624
1620733200000|2021-05-11 11:40:00|15032.3|15031.1|15055.3|15054.1|15055.8|15054.6|15031.3|15030.1|470
1620733500000|2021-05-11 11:45:00|15055.8|15054.6|15058.3|15057.1|15065.3|15064.1|15053.8|15052.6|491
1620733800000|2021-05-11 11:50:00|15057.8|15056.6|15059.8|15058.6|15062.3|15061.1|15055.8|15054.6|292
1620734100000|2021-05-11 11:55:00|15059.3|15058.1|15039.3|15038.1|15065.3|15064.1|15038.3|15037.1|520
1620734400000|2021-05-11 12:00:00|15039.8|15038.6|15055.8|15054.6|15058.3|15057.1|15038.3|15037.1|476
1620734700000|2021-05-11 12:05:00|15056.3|15055.1|15040.3|15039.1|15059.3|15058.1|15033.8|15032.6|380
1620735000000|2021-05-11 12:10:00|15039.8|15038.6|15034.8|15033.6|15040.3|15039.1|15031.3|15030.1|535
1620735300000|2021-05-11 12:15:00|15034.3|15033.1|15027.8|15026.6|15038.3|15037.1|15027.3|15026.1|918
1620735600000|2021-05-11 12:20:00|15028.3|15027.1|15023.3|15022.1|15034.3|15033.1|15020.8|15019.6|640
1620735900000|2021-05-11 12:25:00|15022.8|15021.6|15010.8|15009.6|15027.3|15026.1|15009.3|15008.1|759
1620736200000|2021-05-11 12:30:00|15011.3|15010.1|15026.8|15025.6|15032.3|15031.1|15006.3|15005.1|649
1620736500000|2021-05-11 12:35:00|15026.3|15025.1|15041.3|15040.1|15041.3|15040.1|15024.3|15023.1|338
1620736800000|2021-05-11 12:40:00|15039.8|15038.6|15046.3|15045.1|15046.3|15045.1|15032.3|15031.1|401
1620737100000|2021-05-11 12:45:00|15047.3|15046.1|15039.3|15038.1|15056.3|15055.1|15036.8|15035.6|373
1620737400000|2021-05-11 12:50:00|15038.8|15037.6|15039.3|15038.1|15045.3|15044.1|15034.3|15033.1|237
1620737700000|2021-05-11 12:55:00|15039.8|15038.6|15029.8|15028.6|15040.8|15039.6|15026.3|15025.1|392
1620738000000|2021-05-11 13:00:00|15030.3|15029.1|15014.8|15013.6|15030.8|15029.6|15014.3|15013.1|578
1620738300000|2021-05-11 13:05:00|15015.3|15014.1|15020.3|15019.1|15021.3|15020.1|15010.3|15009.1|501
1620738600000|2021-05-11 13:10:00|15020.8|15019.6|15016.3|15015.1|15025.3|15024.1|15013.3|15012.1|403
1620738900000|2021-05-11 13:15:00|15016.8|15015.6|15029.3|15028.1|15036.3|15035.1|15015.3|15014.1|682
1620739200000|2021-05-11 13:20:00|15028.8|15027.6|15038.3|15037.1|15048.3|15047.1|15028.3|15027.1|404
1620739500000|2021-05-11 13:25:00|15038.8|15037.6|15054.3|15053.1|15054.3|15053.1|15038.3|15037.1|428
1620739800000|2021-05-11 13:30:00|15053.8|15052.6|15057.8|15056.6|15074.3|15073.1|15043.8|15042.6|1369
1620740100000|2021-05-11 13:35:00|15057.3|15056.1|15067.3|15066.1|15073.3|15072.1|15057.3|15056.1|1018
1620740400000|2021-05-11 13:40:00|15066.8|15065.6|15107.3|15106.1|15113.8|15112.6|15063.3|15062.1|1567
1620740700000|2021-05-11 13:45:00|15107.8|15106.6|15104.8|15103.6|15117.8|15116.6|15099.3|15098.1|708
1620741000000|2021-05-11 13:50:00|15105.3|15104.1|15116.8|15115.6|15119.8|15118.6|15104.3|15103.1|745
1620741300000|2021-05-11 13:55:00|15117.3|15116.1|15151.8|15150.6|15152.3|15151.1|15114.8|15113.6|1321
1620741600000|2021-05-11 14:00:00|15151.3|15150.1|15156.8|15155.6|15162.3|15161.1|15140.8|15139.6|1050
1620741900000|2021-05-11 14:05:00|15156.3|15155.1|15121.3|15120.1|15162.8|15161.6|15121.3|15120.1|1162
1620742200000|2021-05-11 14:10:00|15122.3|15121.1|15119.8|15118.6|15135.3|15134.1|15114.3|15113.1|948
1620742500000|2021-05-11 14:15:00|15119.3|15118.1|15106.1|15104.9|15119.8|15118.6|15096.8|15095.6|1188
1620742800000|2021-05-11 14:20:00|15106.6|15105.4|15099.6|15098.4|15127.1|15125.9|15098.1|15096.9|602
1620743100000|2021-05-11 14:25:00|15099.1|15097.9|15068.1|15066.9|15100.1|15098.9|15068.1|15066.9|1185
1620743400000|2021-05-11 14:30:00|15067.6|15066.4|15036.6|15035.4|15069.1|15067.9|15031.1|15029.9|1441
1620743700000|2021-05-11 14:35:00|15037.1|15035.9|15029.6|15028.4|15037.1|15035.9|15016.1|15014.9|1039
1620744000000|2021-05-11 14:40:00|15028.6|15027.4|15046.6|15045.4|15050.6|15049.4|15023.1|15021.9|984
1620744300000|2021-05-11 14:45:00|15046.1|15044.9|15047.6|15046.4|15049.1|15047.9|15026.6|15025.4|1095
1620744600000|2021-05-11 14:50:00|15047.1|15045.9|15051.6|15050.4|15056.6|15055.4|15039.6|15038.4|783
1620744900000|2021-05-11 14:55:00|15051.1|15049.9|15055.1|15053.9|15063.6|15062.4|15040.1|15038.9|590
1620745200000|2021-05-11 15:00:00|15055.6|15054.4|15036.6|15035.4|15060.1|15058.9|15035.1|15033.9|510
1620745500000|2021-05-11 15:05:00|15036.1|15034.9|15054.1|15052.9|15066.1|15064.9|15030.6|15029.4|562
1620745800000|2021-05-11 15:10:00|15054.6|15053.4|15066.6|15065.4|15067.1|15065.9|15047.1|15045.9|750
1620746100000|2021-05-11 15:15:00|15067.1|15065.9|15082.6|15081.4|15083.1|15081.9|15053.6|15052.4|715
1620746400000|2021-05-11 15:20:00|15082.1|15080.9|15096.1|15094.9|15101.1|15099.9|15081.1|15079.9|784
1620746700000|2021-05-11 15:25:00|15096.6|15095.4|15090.1|15088.9|15102.1|15100.9|15082.1|15080.9|1550
1620747000000|2021-05-11 15:30:00|15090.5|15088.5|15118.5|15116.5|15121|15119|15090.5|15088.5|1645
1620747300000|2021-05-11 15:35:00|15119|15117|15105|15103|15123.5|15121.5|15102.5|15100.5|1174
1620747600000|2021-05-11 15:40:00|15104.5|15102.5|15090|15088|15108.5|15106.5|15088.5|15086.5|658
1620747900000|2021-05-11 15:45:00|15089.5|15087.5|15102|15100|15111|15109|15089.5|15087.5|259
1620748200000|2021-05-11 15:50:00|15101.5|15099.5|15125|15123|15127.5|15125.5|15099.5|15097.5|447
1620748500000|2021-05-11 15:55:00|15125.5|15123.5|15125|15123|15134|15132|15120.5|15118.5|387
1620748800000|2021-05-11 16:00:00|15125.5|15123.5|15120|15118|15130.5|15128.5|15116|15114|329
1620749100000|2021-05-11 16:05:00|15120.5|15118.5|15118.5|15116.5|15128|15126|15116.5|15114.5|114
1620749400000|2021-05-11 16:10:00|15119|15117|15123|15121|15126.5|15124.5|15116.5|15114.5|161
1620749700000|2021-05-11 16:15:00|15123.5|15121.5|15124.5|15122.5|15130.5|15128.5|15114.5|15112.5|168
1620750000000|2021-05-11 16:20:00|15125|15123|15122.5|15120.5|15126.5|15124.5|15114|15112|93
1620750300000|2021-05-11 16:25:00|15123|15121|15105|15103|15123|15121|15104.5|15102.5|200
1620750600000|2021-05-11 16:30:00|15104.5|15102.5|15097|15095|15105.5|15103.5|15093|15091|195
1620750900000|2021-05-11 16:35:00|15097.5|15095.5|15104.5|15102.5|15108.5|15106.5|15092.5|15090.5|137
1620751200000|2021-05-11 16:40:00|15105|15103|15093.5|15091.5|15105.5|15103.5|15091|15089|122
1620751500000|2021-05-11 16:45:00|15094.5|15092.5|15090.5|15088.5|15096|15094|15085.5|15083.5|102
1620751800000|2021-05-11 16:50:00|15091|15089|15077.5|15075.5|15091.5|15089.5|15072.5|15070.5|173
1620752100000|2021-05-11 16:55:00|15077|15075|15088.5|15086.5|15089|15087|15076.5|15074.5|83
1620752400000|2021-05-11 17:00:00|15088|15086|15106.5|15104.5|15106.5|15104.5|15085|15083|148
1620752700000|2021-05-11 17:05:00|15106|15104|15105|15103|15106.5|15104.5|15095|15093|125
1620753000000|2021-05-11 17:10:00|15104.5|15102.5|15096.5|15094.5|15109|15107|15093.5|15091.5|131
1620753300000|2021-05-11 17:15:00|15096|15094|15105|15103|15110|15108|15091.5|15089.5|82
1620753600000|2021-05-11 17:20:00|15105.5|15103.5|15116|15114|15116|15114|15104|15102|80
1620753900000|2021-05-11 17:25:00|15116.5|15114.5|15127|15125|15127.5|15125.5|15112.5|15110.5|89
1620754200000|2021-05-11 17:30:00|15126.5|15124.5|15125.5|15123.5|15128|15126|15122|15120|79
1620754500000|2021-05-11 17:35:00|15125|15123|15131|15129|15132.5|15130.5|15123.5|15121.5|144
1620754800000|2021-05-11 17:40:00|15131.5|15129.5|15132.5|15130.5|15134.5|15132.5|15129|15127|87
1620755100000|2021-05-11 17:45:00|15133|15131|15132|15130|15136|15134|15129.5|15127.5|154
1620755400000|2021-05-11 17:50:00|15132.5|15130.5|15110|15108|15133.5|15131.5|15109|15107|213
1620755700000|2021-05-11 17:55:00|15110.5|15108.5|15127|15125|15127|15125|15109|15107|161
1620756000000|2021-05-11 18:00:00|15127.5|15125.5|15133|15131|15136|15134|15124|15122|131
1620756300000|2021-05-11 18:05:00|15133.5|15131.5|15121|15119|15136|15134|15118.5|15116.5|86
1620756600000|2021-05-11 18:10:00|15121.5|15119.5|15109.5|15107.5|15125|15123|15109|15107|144
1620756900000|2021-05-11 18:15:00|15109|15107|15121|15119|15121.5|15119.5|15108.5|15106.5|83
1620757200000|2021-05-11 18:20:00|15121.5|15119.5|15128|15126|15129.5|15127.5|15119.5|15117.5|74
1620757500000|2021-05-11 18:25:00|15127.5|15125.5|15141|15139|15142|15140|15124|15122|115
1620757800000|2021-05-11 18:30:00|15141.5|15139.5|15127|15125|15141.5|15139.5|15118.5|15116.5|160
1620758100000|2021-05-11 18:35:00|15127.5|15125.5|15118|15116|15131.5|15129.5|15115|15113|100
1620758400000|2021-05-11 18:40:00|15117.5|15115.5|15124|15122|15125|15123|15109|15107|102
1620758700000|2021-05-11 18:45:00|15123.5|15121.5|15133|15131|15133.5|15131.5|15119.5|15117.5|95
1620759000000|2021-05-11 18:50:00|15132.5|15130.5|15132.5|15130.5|15136|15134|15123|15121|89
1620759300000|2021-05-11 18:55:00|15133|15131|15131|15129|15137|15135|15126.5|15124.5|63
1620759600000|2021-05-11 19:00:00|15130.5|15128.5|15131.5|15129.5|15140.5|15138.5|15129.5|15127.5|81
1620759900000|2021-05-11 19:05:00|15131|15129|15127.5|15125.5|15135.5|15133.5|15125|15123|105
1620760200000|2021-05-11 19:10:00|15128|15126|15116.5|15114.5|15130|15128|15115|15113|64
1620760500000|2021-05-11 19:15:00|15116|15114|15141|15139|15141|15139|15114.5|15112.5|127
1620760800000|2021-05-11 19:20:00|15141.5|15139.5|15140|15138|15143|15141|15136.5|15134.5|108
1620761100000|2021-05-11 19:25:00|15140.5|15138.5|15139|15137|15148|15146|15138.5|15136.5|96
1620761400000|2021-05-11 19:30:00|15138.5|15136.5|15120|15118|15141|15139|15118.5|15116.5|151
1620761700000|2021-05-11 19:35:00|15119.5|15117.5|15113|15111|15122.5|15120.5|15108.5|15106.5|172
1620762000000|2021-05-11 19:40:00|15113.5|15111.5|15123|15121|15124.5|15122.5|15111.5|15109.5|126
1620762300000|2021-05-11 19:45:00|15122.5|15120.5|15131|15129|15135.5|15133.5|15120|15118|157
1620762600000|2021-05-11 19:50:00|15131.5|15129.5|15121|15119|15134.5|15132.5|15121|15119|170
1620762900000|2021-05-11 19:55:00|15120.5|15118.5|15125.5|15123.5|15125.5|15123.5|15109.5|15107.5|217
1620763200000|2021-05-11 20:00:00|15126.2|15121.2|15117.4|15112.4|15138.4|15133.4|15116.6|15111.6|13
1620763500000|2021-05-11 20:05:00|15118.2|15113.2|15119.3|15114.3|15121.5|15116.5|15111.8|15106.8|0
1620763800000|2021-05-11 20:10:00|15118.5|15113.5|15104|15099|15121.8|15116.8|15101.4|15096.4|0
1620764100000|2021-05-11 20:15:00|15104.5|15099.5|15104.2|15099.2|15106.5|15101.5|15102.6|15097.6|0
1620764400000|2021-05-11 20:20:00|15103.7|15098.7|15105.2|15100.2|15105.8|15100.8|15103.5|15098.5|0
1620764700000|2021-05-11 20:25:00|15105|15100|15105.5|15100.5|15105.7|15100.7|15104.8|15099.8|0
1620765000000|2021-05-11 20:30:00|15105.2|15100.2|15100.5|15095.5|15105.2|15100.2|15099.2|15094.2|0
1620765300000|2021-05-11 20:35:00|15099.7|15094.7|15098.7|15093.7|15101.6|15096.6|15098.2|15093.2|0
1620765600000|2021-05-11 20:40:00|15098.6|15093.6|15100.3|15095.3|15106.5|15101.5|15098.6|15093.6|0
1620765900000|2021-05-11 20:45:00|15099.5|15094.5|15104.6|15099.6|15107|15102|15098.5|15093.5|0
1620766200000|2021-05-11 20:50:00|15105.4|15100.4|15104.6|15099.6|15107|15102|15103.8|15098.8|0
1620766500000|2021-05-11 20:55:00|15105.4|15100.4|15108|15103|15109.6|15104.6|15103.8|15098.8|0
1620766800000|2021-05-11 21:00:00|15108.1|15103.1|15108.6|15103.6|15109.1|15104.1|15107.6|15102.6|0
1620767100000|2021-05-11 21:05:00|15108.5|15103.5|15107.8|15102.8|15108.6|15103.6|15107.8|15102.8|0
1620767400000|2021-05-11 21:10:00|15107.7|15102.7|15108.3|15103.3|15108.5|15103.5|15107.7|15102.7|0
1620767700000|2021-05-11 21:15:00|15108.1|15103.1|15108.5|15103.5|15108.5|15103.5|15108.1|15103.1|0
1620768000000|2021-05-11 21:20:00|15109.3|15104.3|15108.2|15103.2|15109.3|15104.3|15108.2|15103.2|0
1620768300000|2021-05-11 21:25:00|15108.3|15103.3|15105.5|15100.5|15108.3|15103.3|15103.4|15098.4|0
1620768600000|2021-05-11 21:30:00|15105.7|15100.7|15106.3|15101.3|15106.4|15101.4|15105.4|15100.4|0
1620768900000|2021-05-11 21:35:00|15106.5|15101.5|15105.9|15100.9|15106.5|15101.5|15104.6|15099.6|0
1620769200000|2021-05-11 21:40:00|15105.8|15100.8|15106.4|15101.4|15106.4|15101.4|15105.8|15100.8|0
1620769500000|2021-05-11 21:45:00|15106.3|15101.3|15105.6|15100.6|15106.6|15101.6|15104.7|15099.7|0
1620769800000|2021-05-11 21:50:00|15105.3|15100.3|15106.9|15101.9|15107.2|15102.2|15105.3|15100.3|0
1620770100000|2021-05-11 21:55:00|15107.2|15102.2|15107.5|15102.5|15108.1|15103.1|15107.2|15102.2|0
1620770400000|2021-05-11 22:00:00|15107.9|15102.9|15107.1|15102.1|15112.8|15107.8|15103.8|15098.8|0
1620770700000|2021-05-11 22:05:00|15108.7|15103.7|15112.6|15107.6|15112.6|15107.6|15108.7|15103.7|0
1620771000000|2021-05-11 22:10:00|15113|15108|15114.7|15109.7|15114.7|15109.7|15112.3|15107.3|0
1620771300000|2021-05-11 22:15:00|15116.4|15111.4|15117.5|15112.5|15118|15113|15116.3|15111.3|0
1620771600000|2021-05-11 22:20:00|15117.6|15112.6|15114.8|15109.8|15117.6|15112.6|15114|15109|0
1620771900000|2021-05-11 22:25:00|15115.2|15110.2|15116.5|15111.5|15116.5|15111.5|15114|15109|0
1620772200000|2021-05-11 22:30:00|15117.3|15112.3|15111.6|15106.6|15119|15114|15106.6|15101.6|0
1620772500000|2021-05-11 22:35:00|15111.5|15106.5|15113.5|15108.5|15115.6|15110.6|15111.5|15106.5|0
1620772800000|2021-05-11 22:40:00|15113.9|15108.9|15115.2|15110.2|15116|15111|15113.5|15108.5|0
1620773100000|2021-05-11 22:45:00|15115.6|15110.6|15116|15111|15116.8|15111.8|15113.5|15108.5|0
1620773400000|2021-05-11 22:50:00|15115.2|15110.2|15114.3|15109.3|15116|15111|15114.3|15109.3|0
1620773700000|2021-05-11 22:55:00|15114.7|15109.7|15112.7|15107.7|15115.2|15110.2|15110.2|15105.2|0
1620774000000|2021-05-11 23:00:00|15113.1|15108.1|15108|15103|15113.5|15108.5|15103.9|15098.9|0
1620774300000|2021-05-11 23:05:00|15108.3|15103.3|15102.2|15097.2|15109.6|15104.6|15100.5|15095.5|0
1620774600000|2021-05-11 23:10:00|15103|15098|15107.9|15102.9|15107.9|15102.9|15102.2|15097.2|0
1620774900000|2021-05-11 23:15:00|15107.5|15102.5|15108.8|15103.8|15110.5|15105.5|15105.5|15100.5|0
1620775200000|2021-05-11 23:20:00|15109.7|15104.7|15110.8|15105.8|15112.9|15107.9|15108.8|15103.8|0
1620775500000|2021-05-11 23:25:00|15111.2|15106.2|15113|15108|15114.5|15109.5|15110.4|15105.4|0
1620775800000|2021-05-11 23:30:00|15113.4|15108.4|15113.7|15108.7|15113.8|15108.8|15111.3|15106.3|0
1620776100000|2021-05-11 23:35:00|15113.3|15108.3|15117.2|15112.2|15120.5|15115.5|15110.4|15105.4|0
1620776400000|2021-05-11 23:40:00|15116.8|15111.8|15120.5|15115.5|15120.5|15115.5|15116.4|15111.4|0
1620776700000|2021-05-11 23:45:00|15121.3|15116.3|15121.2|15116.2|15123.4|15118.4|15115.4|15110.4|0
1620777000000|2021-05-11 23:50:00|15120.3|15115.3|15126|15121|15126.7|15121.7|15117.9|15112.9|0
1620777300000|2021-05-11 23:55:00|15126.8|15121.8|15128.9|15123.9|15128.9|15123.9|15125.1|15120.1|0
1620777600000|2021-05-12 00:00:00|15129.7|15124.7|15128.1|15123.1|15132.4|15127.4|15123.8|15118.8|0
1620777900000|2021-05-12 00:05:00|15128.9|15123.9|15132.8|15127.8|15138.9|15133.9|15128.1|15123.1|0
1620778200000|2021-05-12 00:10:00|15133.2|15128.2|15137.1|15132.1|15137.9|15132.9|15132.8|15127.8|0
1620778500000|2021-05-12 00:15:00|15137.5|15132.5|15148.5|15144.5|15160|15156|15132.1|15127.1|117
1620778800000|2021-05-12 00:20:00|15148|15144|15142.5|15138.5|15148|15144|15139.5|15135.5|18
1620779100000|2021-05-12 00:25:00|15143|15139|15127|15123|15143|15139|15126.5|15122.5|2
1620779400000|2021-05-12 00:30:00|15126.5|15122.5|15115|15111|15126.5|15122.5|15110|15106|57
1620779700000|2021-05-12 00:35:00|15115.5|15111.5|15095|15091|15115.5|15111.5|15092.5|15088.5|27
1620780000000|2021-05-12 00:40:00|15095.5|15091.5|15051|15047|15095.5|15091.5|15048.5|15044.5|96
1620780300000|2021-05-12 00:45:00|15051.5|15047.5|15056.5|15052.5|15067.5|15063.5|15042.5|15038.5|67
1620780600000|2021-05-12 00:50:00|15056|15052|15061|15057|15064.5|15060.5|15053.5|15049.5|29
1620780900000|2021-05-12 00:55:00|15061.5|15057.5|15057|15053|15063|15059|15045|15041|18
1620781200000|2021-05-12 01:00:00|15057.5|15053.5|15053|15049|15058.5|15054.5|15043.5|15039.5|14
1620781500000|2021-05-12 01:05:00|15052.5|15048.5|15076|15072|15078|15074|15050|15046|15
1620781800000|2021-05-12 01:10:00|15075.5|15071.5|15066.5|15062.5|15075.5|15071.5|15066.5|15062.5|13
1620782100000|2021-05-12 01:15:00|15067|15063|15083|15079|15084|15080|15065|15061|21
1620782400000|2021-05-12 01:20:00|15082.5|15078.5|15084.5|15080.5|15085.5|15081.5|15077|15073|25
1620782700000|2021-05-12 01:25:00|15084|15080|15076.5|15072.5|15084|15080|15076.5|15072.5|15
1620783000000|2021-05-12 01:30:00|15077|15073|15069|15065|15084.5|15080.5|15066.5|15062.5|38
1620783300000|2021-05-12 01:35:00|15068.5|15064.5|15068.5|15064.5|15069.5|15065.5|15060.5|15056.5|42
1620783600000|2021-05-12 01:40:00|15069|15065|15074.5|15070.5|15083|15079|15064|15060|31
1620783900000|2021-05-12 01:45:00|15074|15070|15071|15067|15074.5|15070.5|15067.5|15063.5|18
1620784200000|2021-05-12 01:50:00|15071.5|15067.5|15055|15051|15073|15069|15054|15050|43
1620784500000|2021-05-12 01:55:00|15054.5|15050.5|15056.5|15052.5|15062.5|15058.5|15054|15050|20
1620784800000|2021-05-12 02:00:00|15056|15052|15071.5|15067.5|15075|15071|15054.5|15050.5|35
1620785100000|2021-05-12 02:05:00|15071|15067|15078.5|15074.5|15081.5|15077.5|15067|15063|22
1620785400000|2021-05-12 02:10:00|15078|15074|15081|15077|15085|15081|15077|15073|19
1620785700000|2021-05-12 02:15:00|15080.5|15076.5|15078|15074|15083.5|15079.5|15073|15069|17
1620786000000|2021-05-12 02:20:00|15078.5|15074.5|15079.5|15075.5|15080.5|15076.5|15074|15070|8
1620786300000|2021-05-12 02:25:00|15080|15076|15080.5|15076.5|15088.5|15084.5|15080|15076|18
1620786600000|2021-05-12 02:30:00|15080|15076|15072.5|15068.5|15085|15081|15071.5|15067.5|17
1620786900000|2021-05-12 02:35:00|15073|15069|15076.5|15072.5|15081.5|15077.5|15071|15067|14
1620787200000|2021-05-12 02:40:00|15077|15073|15073|15069|15077.5|15073.5|15069.5|15065.5|18
1620787500000|2021-05-12 02:45:00|15076|15072|15073|15069|15076.5|15072.5|15071.5|15067.5|25
1620787800000|2021-05-12 02:50:00|15073.5|15069.5|15078|15074|15080|15076|15073|15069|5
1620788100000|2021-05-12 02:55:00|15078.5|15074.5|15073|15069|15079.5|15075.5|15073|15069|18
1620788400000|2021-05-12 03:00:00|15073.5|15069.5|15076.5|15072.5|15076.5|15072.5|15065.5|15061.5|39
1620788700000|2021-05-12 03:05:00|15077|15073|15079.5|15075.5|15079.5|15075.5|15067.5|15063.5|22
1620789000000|2021-05-12 03:10:00|15079|15075|15068.5|15064.5|15079|15075|15068.5|15064.5|26
1620789300000|2021-05-12 03:15:00|15068|15064|15064|15060|15069.5|15065.5|15064|15060|15
1620789600000|2021-05-12 03:20:00|15064.5|15060.5|15051.5|15047.5|15066.5|15062.5|15047|15043|42
1620789900000|2021-05-12 03:25:00|15052|15048|15060.5|15056.5|15062.5|15058.5|15052|15048|16
1620790200000|2021-05-12 03:30:00|15061|15057|15060.5|15056.5|15069.5|15065.5|15051|15047|40
1620790500000|2021-05-12 03:35:00|15060|15056|15034.5|15030.5|15060|15056|15032|15028|62
1620790800000|2021-05-12 03:40:00|15036|15032|15038|15034|15042|15038|15030|15026|35
1620791100000|2021-05-12 03:45:00|15037.5|15033.5|15018|15014|15037.5|15033.5|15013.5|15009.5|86
1620791400000|2021-05-12 03:50:00|15019|15015|15023|15019|15023.5|15019.5|15014|15010|48
1620791700000|2021-05-12 03:55:00|15022.5|15018.5|15010|15006|15022.5|15018.5|15004.5|15000.5|125
1620792000000|2021-05-12 04:00:00|15010.5|15006.5|15012.5|15008.5|15015|15011|15009|15005|19
1620792300000|2021-05-12 04:05:00|15012|15008|15004.5|15000.5|15013|15009|15003.5|14999.5|71
1620792600000|2021-05-12 04:10:00|15005|15001|15010|15006|15010.5|15006.5|15000.5|14996.5|98
1620792900000|2021-05-12 04:15:00|15010.5|15006.5|15004|15000|15012|15008|15002|14998|82
1620793200000|2021-05-12 04:20:00|15004.5|15000.5|15007.5|15003.5|15008|15004|14998.5|14994.5|100
1620793500000|2021-05-12 04:25:00|15008|15004|15010.5|15006.5|15015.5|15011.5|15006|15002|39
1620793800000|2021-05-12 04:30:00|15011|15007|15025.5|15021.5|15026|15022|15008.5|15004.5|65
1620794100000|2021-05-12 04:35:00|15026|15022|15018|15014|15026|15022|15016|15012|23
1620794400000|2021-05-12 04:40:00|15018.5|15014.5|15009|15005|15019.5|15015.5|15005.5|15001.5|43
1620794700000|2021-05-12 04:45:00|15008.5|15004.5|15010|15006|15012.5|15008.5|15003|14999|63
1620795000000|2021-05-12 04:50:00|15010.5|15006.5|15020.5|15016.5|15022.5|15018.5|15010|15006|20
1620795300000|2021-05-12 04:55:00|15021|15017|15030.5|15026.5|15031|15027|15019.5|15015.5|47
1620795600000|2021-05-12 05:00:00|15031|15027|15044|15040|15044.5|15040.5|15029.5|15025.5|85
1620795900000|2021-05-12 05:05:00|15045|15041|15062.5|15058.5|15062.5|15058.5|15043|15039|97
1620796200000|2021-05-12 05:10:00|15063|15059|15060.5|15056.5|15068.5|15064.5|15056|15052|79
1620796500000|2021-05-12 05:15:00|15061|15057|15057.5|15053.5|15062.5|15058.5|15057.5|15053.5|58
1620796800000|2021-05-12 05:20:00|15058|15054|15058|15054|15062.5|15058.5|15053.5|15049.5|59
1620797100000|2021-05-12 05:25:00|15059|15055|15070.5|15066.5|15072.5|15068.5|15058|15054|54
1620797400000|2021-05-12 05:30:00|15070|15066|15070|15066|15071.5|15067.5|15064|15060|65
1620797700000|2021-05-12 05:35:00|15070.5|15066.5|15074|15070|15080|15076|15070.5|15066.5|75
1620798000000|2021-05-12 05:40:00|15073.5|15069.5|15061|15057|15074|15070|15054.5|15050.5|44
1620798300000|2021-05-12 05:45:00|15061.5|15057.5|15054|15050|15067|15063|15053|15049|42
1620798600000|2021-05-12 05:50:00|15053.5|15049.5|15055|15051|15061|15057|15048.5|15044.5|59
1620798900000|2021-05-12 05:55:00|15054.5|15050.5|15043|15039|15054.5|15050.5|15043|15039|104
1620799200000|2021-05-12 06:00:00|15042|15040|15059.5|15057.5|15059.5|15057.5|15035|15033|304
1620799500000|2021-05-12 06:05:00|15059|15057|15063|15061|15076|15074|15057|15055|212
1620799800000|2021-05-12 06:10:00|15062.5|15060.5|15067|15065|15075|15073|15060|15058|177
1620800100000|2021-05-12 06:15:00|15066.5|15064.5|15093|15091|15093|15091|15066.5|15064.5|202
1620800400000|2021-05-12 06:20:00|15092.5|15090.5|15109|15107|15116.5|15114.5|15091.5|15089.5|374
1620800700000|2021-05-12 06:25:00|15108.5|15106.5|15118|15116|15119|15117|15107.5|15105.5|353
1620801000000|2021-05-12 06:30:00|15117.5|15115.5|15101.5|15099.5|15121|15119|15099.5|15097.5|402
1620801300000|2021-05-12 06:35:00|15101|15099|15107|15105|15111.5|15109.5|15100.5|15098.5|191
1620801600000|2021-05-12 06:40:00|15106.5|15104.5|15109.5|15107.5|15112.5|15110.5|15105.5|15103.5|133
1620801900000|2021-05-12 06:45:00|15110.5|15108.5|15112|15110|15115|15113|15106.5|15104.5|232
1620802200000|2021-05-12 06:50:00|15112.5|15110.5|15130|15128|15130|15128|15112.5|15110.5|275
1620802500000|2021-05-12 06:55:00|15130.5|15128.5|15126.5|15124.5|15141|15139|15119.5|15117.5|440
1620802800000|2021-05-12 07:00:00|15126.1|15124.9|15123.6|15122.4|15141.1|15139.9|15113.1|15111.9|1595
1620803100000|2021-05-12 07:05:00|15121.6|15120.4|15118.1|15116.9|15131.1|15129.9|15112.6|15111.4|879
1620803400000|2021-05-12 07:10:00|15117.6|15116.4|15094.1|15092.9|15133.6|15132.4|15093.1|15091.9|939
1620803700000|2021-05-12 07:15:00|15094.6|15093.4|15135.6|15134.4|15145.1|15143.9|15092.1|15090.9|1073
1620804000000|2021-05-12 07:20:00|15136.1|15134.9|15142.6|15141.4|15147.6|15146.4|15134.1|15132.9|581
1620804300000|2021-05-12 07:25:00|15142.1|15140.9|15148.6|15147.4|15149.1|15147.9|15130.1|15128.9|521
1620804600000|2021-05-12 07:30:00|15148.1|15146.9|15138.1|15136.9|15153.6|15152.4|15137.1|15135.9|724
1620804900000|2021-05-12 07:35:00|15137.6|15136.4|15137.6|15136.4|15149.1|15147.9|15134.1|15132.9|532
1620805200000|2021-05-12 07:40:00|15138.5|15137.3|15153.5|15152.3|15156|15154.8|15138|15136.8|434
1620805500000|2021-05-12 07:45:00|15153|15151.8|15172|15170.8|15176.5|15175.3|15151|15149.8|726
1620805800000|2021-05-12 07:50:00|15171.5|15170.3|15167.5|15166.3|15183.5|15182.3|15162|15160.8|738
1620806100000|2021-05-12 07:55:00|15167|15165.8|15172|15170.8|15188|15186.8|15166|15164.8|580
1620806400000|2021-05-12 08:00:00|15171.5|15170.3|15167.5|15166.3|15184.5|15183.3|15167.5|15166.3|569
1620806700000|2021-05-12 08:05:00|15167|15165.8|15156|15154.8|15171.5|15170.3|15156|15154.8|490
1620807000000|2021-05-12 08:10:00|15156.5|15155.3|15144.5|15143.3|15168|15166.8|15138.5|15137.3|606
1620807300000|2021-05-12 08:15:00|15144|15142.8|15140.5|15139.3|15149.5|15148.3|15132|15130.8|506
1620807600000|2021-05-12 08:20:00|15141|15139.8|15135.5|15134.3|15144|15142.8|15133|15131.8|349
1620807900000|2021-05-12 08:25:00|15135|15133.8|15129|15127.8|15140|15138.8|15125|15123.8|365
1620808200000|2021-05-12 08:30:00|15130.5|15129.3|15145|15143.8|15147.5|15146.3|15124|15122.8|478
1620808500000|2021-05-12 08:35:00|15145.5|15144.3|15147|15145.8|15153.5|15152.3|15135|15133.8|425
1620808800000|2021-05-12 08:40:00|15146.5|15145.3|15129.5|15128.3|15148.5|15147.3|15123.5|15122.3|380
1620809100000|2021-05-12 08:45:00|15130|15128.8|15129|15127.8|15141.5|15140.3|15129|15127.8|206
1620809400000|2021-05-12 08:50:00|15129.5|15128.3|15121.5|15120.3|15134|15132.8|15118.5|15117.3|285
1620809700000|2021-05-12 08:55:00|15122|15120.8|15129|15127.8|15131.5|15130.3|15119.5|15118.3|278
1620810000000|2021-05-12 09:00:00|15129.5|15128.3|15138|15136.8|15139|15137.8|15129|15127.8|209
1620810300000|2021-05-12 09:05:00|15138.5|15137.3|15134.5|15133.3|15143.5|15142.3|15126.5|15125.3|246
1620810600000|2021-05-12 09:10:00|15134|15132.8|15153|15151.8|15154.5|15153.3|15134|15132.8|373
1620810900000|2021-05-12 09:15:00|15153.5|15152.3|15148.5|15147.3|15158|15156.8|15146.5|15145.3|275
1620811200000|2021-05-12 09:20:00|15148|15146.8|15151|15149.8|15154|15152.8|15140|15138.8|276
1620811500000|2021-05-12 09:25:00|15151.5|15150.3|15145.5|15144.3|15159|15157.8|15144|15142.8|181
1620811800000|2021-05-12 09:30:00|15145|15143.8|15129|15127.8|15149|15147.8|15128|15126.8|229
1620812100000|2021-05-12 09:35:00|15129.5|15128.3|15122.5|15121.3|15134|15132.8|15115|15113.8|374
1620812400000|2021-05-12 09:40:00|15122|15120.8|15128|15126.8|15131|15129.8|15118|15116.8|311
1620812700000|2021-05-12 09:45:00|15127.5|15126.3|15127|15125.8|15130.5|15129.3|15116.5|15115.3|268
1620813000000|2021-05-12 09:50:00|15126.5|15125.3|15137.5|15136.3|15139|15137.8|15120|15118.8|204
1620813300000|2021-05-12 09:55:00|15138|15136.8|15141.5|15140.3|15145.5|15144.3|15135|15133.8|306
1620813600000|2021-05-12 10:00:00|15141|15139.8|15145|15143.8|15146|15144.8|15131|15129.8|237
1620813900000|2021-05-12 10:05:00|15144.5|15143.3|15165|15163.8|15166.5|15165.3|15142|15140.8|584
1620814200000|2021-05-12 10:10:00|15165.5|15164.3|15163.5|15162.3|15169|15167.8|15157.5|15156.3|426
1620814500000|2021-05-12 10:15:00|15164|15162.8|15171.5|15170.3|15172.5|15171.3|15162.5|15161.3|321
1620814800000|2021-05-12 10:20:00|15172|15170.8|15168.5|15167.3|15172.5|15171.3|15166|15164.8|253
1620815100000|2021-05-12 10:25:00|15168|15166.8|15168|15166.8|15171|15169.8|15161.5|15160.3|275
1620815400000|2021-05-12 10:30:00|15167.5|15166.3|15178|15176.8|15179|15177.8|15165|15163.8|346
1620815700000|2021-05-12 10:35:00|15177.5|15176.3|15182|15180.8|15192|15190.8|15177.5|15176.3|441
1620816000000|2021-05-12 10:40:00|15182.5|15181.3|15165.5|15164.3|15185|15183.8|15165|15163.8|316
1620816300000|2021-05-12 10:45:00|15166|15164.8|15163.5|15162.3|15166.5|15165.3|15149.5|15148.3|592
1620816600000|2021-05-12 10:50:00|15164|15162.8|15150.5|15149.3|15165|15163.8|15141|15139.8|568
1620816900000|2021-05-12 10:55:00|15150|15148.8|15140.5|15139.3|15153|15151.8|15137|15135.8|464
1620817200000|2021-05-12 11:00:00|15140|15138.8|15150.5|15149.3|15154|15152.8|15138.5|15137.3|461
1620817500000|2021-05-12 11:05:00|15151|15149.8|15158.5|15157.3|15159|15157.8|15147|15145.8|206
1620817800000|2021-05-12 11:10:00|15158|15156.8|15160.5|15159.3|15161.5|15160.3|15154.5|15153.3|173
1620818100000|2021-05-12 11:15:00|15161|15159.8|15166.5|15165.3|15170|15168.8|15153|15151.8|381
1620818400000|2021-05-12 11:20:00|15166|15164.8|15159.5|15158.3|15176|15174.8|15155.5|15154.3|444
1620818700000|2021-05-12 11:25:00|15160|15158.8|15161|15159.8|15164|15162.8|15156|15154.8|92
1620819000000|2021-05-12 11:30:00|15161.5|15160.3|15170.5|15169.3|15174|15172.8|15160|15158.8|200
1620819300000|2021-05-12 11:35:00|15170|15168.8|15164|15162.8|15175.5|15174.3|15163.5|15162.3|201
1620819600000|2021-05-12 11:40:00|15163.5|15162.3|15167|15165.8|15172.5|15171.3|15161.5|15160.3|174
1620819900000|2021-05-12 11:45:00|15167.5|15166.3|15163|15161.8|15169|15167.8|15161|15159.8|259
1620820200000|2021-05-12 11:50:00|15162.5|15161.3|15161.5|15160.3|15166|15164.8|15157.5|15156.3|178
1620820500000|2021-05-12 11:55:00|15161|15159.8|15165|15163.8|15169.5|15168.3|15159.5|15158.3|166
1620820800000|2021-05-12 12:00:00|15164.5|15163.3|15169|15167.8|15170.5|15169.3|15164|15162.8|148
1620821100000|2021-05-12 12:05:00|15168.5|15167.3|15170|15168.8|15172.5|15171.3|15165|15163.8|101
1620821400000|2021-05-12 12:10:00|15169.5|15168.3|15177|15175.8|15178|15176.8|15169|15167.8|219
1620821700000|2021-05-12 12:15:00|15177.5|15176.3|15178|15176.8|15185.5|15184.3|15175|15173.8|305
1620822000000|2021-05-12 12:20:00|15177.5|15176.3|15174.5|15173.3|15184|15182.8|15174.5|15173.3|222
1620822300000|2021-05-12 12:25:00|15175|15173.8|15176|15174.8|15181|15179.8|15174|15172.8|145
1620822600000|2021-05-12 12:30:00|15176.5|15175.3|15101|15099.8|15176.5|15175.3|15056.5|15055.3|3589
1620822900000|2021-05-12 12:35:00|15101.5|15100.3|15120.5|15119.3|15142|15140.8|15097.5|15096.3|1402
1620823200000|2021-05-12 12:40:00|15120|15118.8|15175.5|15174.3|15176|15174.8|15112|15110.8|1034
1620823500000|2021-05-12 12:45:00|15176|15174.8|15151|15149.8|15176.5|15175.3|15149|15147.8|631
1620823800000|2021-05-12 12:50:00|15150.5|15149.3|15152.5|15151.3|15170|15168.8|15149.5|15148.3|695
1620824100000|2021-05-12 12:55:00|15152|15150.8|15159|15157.8|15161.5|15160.3|15132|15130.8|692
1620824400000|2021-05-12 13:00:00|15160.5|15159.3|15170|15168.8|15171|15169.8|15143|15141.8|593
1620824700000|2021-05-12 13:05:00|15169.5|15168.3|15162|15160.8|15179.5|15178.3|15161.5|15160.3|398
1620825000000|2021-05-12 13:10:00|15161.5|15160.3|15149.5|15148.3|15165.5|15164.3|15148.5|15147.3|516
1620825300000|2021-05-12 13:15:00|15150|15148.8|15131|15129.8|15155|15153.8|15128|15126.8|782
1620825600000|2021-05-12 13:20:00|15131.5|15130.3|15124|15122.8|15136.5|15135.3|15123.5|15122.3|475
1620825900000|2021-05-12 13:25:00|15124.5|15123.3|15130|15128.8|15137.5|15136.3|15120|15118.8|592
1620826200000|2021-05-12 13:30:00|15129.5|15128.3|15183|15181.8|15183|15181.8|15128.5|15127.3|1172
1620826500000|2021-05-12 13:35:00|15182.5|15181.3|15186.5|15185.3|15207|15205.8|15179|15177.8|1788
1620826800000|2021-05-12 13:40:00|15187|15185.8|15195.5|15194.3|15196|15194.8|15177|15175.8|820
1620827100000|2021-05-12 13:45:00|15195|15193.8|15188.5|15187.3|15220|15218.8|15182.5|15181.3|1179
1620827400000|2021-05-12 13:50:00|15189|15187.8|15178|15176.8|15206|15204.8|15176.5|15175.3|771
1620827700000|2021-05-12 13:55:00|15177|15175.8|15179|15177.8|15192|15190.8|15173|15171.8|422
1620828000000|2021-05-12 14:00:00|15178.5|15177.3|15180|15178.8|15186.5|15185.3|15163|15161.8|730
1620828300000|2021-05-12 14:05:00|15180.5|15179.3|15205.5|15204.3|15206.5|15205.3|15179.5|15178.3|636
1620828600000|2021-05-12 14:10:00|15204.6|15203.4|15187.1|15185.9|15205.6|15204.4|15183.1|15181.9|590
1620828900000|2021-05-12 14:15:00|15187.6|15186.4|15203.6|15202.4|15206.1|15204.9|15186.1|15184.9|561
1620829200000|2021-05-12 14:20:00|15203.1|15201.9|15217.6|15216.4|15227.6|15226.4|15201.6|15200.4|797
1620829500000|2021-05-12 14:25:00|15217.1|15215.9|15201.1|15199.9|15225.1|15223.9|15201.1|15199.9|771
1620829800000|2021-05-12 14:30:00|15201.6|15200.4|15196.6|15195.4|15212.1|15210.9|15190.1|15188.9|687
1620830100000|2021-05-12 14:35:00|15197.1|15195.9|15210.1|15208.9|15223.1|15221.9|15195.6|15194.4|575
1620830400000|2021-05-12 14:40:00|15210.6|15209.4|15199.1|15197.9|15213.1|15211.9|15195.6|15194.4|462
1620830700000|2021-05-12 14:45:00|15199.6|15198.4|15181.1|15179.9|15206.1|15204.9|15180.6|15179.4|551
1620831000000|2021-05-12 14:50:00|15180.6|15179.4|15178.1|15176.9|15195.1|15193.9|15176.6|15175.4|450
1620831300000|2021-05-12 14:55:00|15178.6|15177.4|15181.6|15180.4|15183.1|15181.9|15166.1|15164.9|720
1620831600000|2021-05-12 15:00:00|15182.1|15180.9|15196.6|15195.4|15199.1|15197.9|15179.6|15178.4|479
1620831900000|2021-05-12 15:05:00|15197.1|15195.9|15192.6|15191.4|15199.1|15197.9|15173.6|15172.4|424
1620832200000|2021-05-12 15:10:00|15192.1|15190.9|15180.6|15179.4|15192.6|15191.4|15177.1|15175.9|487
1620832500000|2021-05-12 15:15:00|15180.1|15178.9|15189.1|15187.9|15189.1|15187.9|15173.1|15171.9|383
1620832800000|2021-05-12 15:20:00|15188.6|15187.4|15169.1|15167.9|15190.6|15189.4|15167.6|15166.4|426
1620833100000|2021-05-12 15:25:00|15168.6|15167.4|15158.1|15156.9|15171.6|15170.4|15153.1|15151.9|864
1620833400000|2021-05-12 15:30:00|15158.5|15156.5|15153.5|15151.5|15166.5|15164.5|15147|15145|1634
1620833700000|2021-05-12 15:35:00|15153|15151|15144.5|15142.5|15153.5|15151.5|15135.5|15133.5|751
1620834000000|2021-05-12 15:40:00|15144|15142|15168|15166|15169|15167|15138.5|15136.5|544
1620834300000|2021-05-12 15:45:00|15168.5|15166.5|15152.5|15150.5|15170.5|15168.5|15151.5|15149.5|242
1620834600000|2021-05-12 15:50:00|15152|15150|15126.5|15124.5|15152.5|15150.5|15126.5|15124.5|331
1620834900000|2021-05-12 15:55:00|15124.5|15122.5|15115.5|15113.5|15127.5|15125.5|15110|15108|425
1620835200000|2021-05-12 16:00:00|15115|15113|15116|15114|15127|15125|15107.5|15105.5|449
1620835500000|2021-05-12 16:05:00|15116.5|15114.5|15115.5|15113.5|15125.5|15123.5|15114|15112|268
1620835800000|2021-05-12 16:10:00|15116|15114|15093.5|15091.5|15119|15117|15093.5|15091.5|416
1620836100000|2021-05-12 16:15:00|15093|15091|15100|15098|15100.5|15098.5|15077.5|15075.5|459
1620836400000|2021-05-12 16:20:00|15099.5|15097.5|15116.5|15114.5|15122.5|15120.5|15092.5|15090.5|427
1620836700000|2021-05-12 16:25:00|15116|15114|15117.5|15115.5|15125.5|15123.5|15114.5|15112.5|268
1620837000000|2021-05-12 16:30:00|15116.5|15114.5|15120|15118|15126.5|15124.5|15108|15106|214
1620837300000|2021-05-12 16:35:00|15119.5|15117.5|15110.5|15108.5|15126|15124|15106.5|15104.5|115
1620837600000|2021-05-12 16:40:00|15110|15108|15108.5|15106.5|15115|15113|15098|15096|164
1620837900000|2021-05-12 16:45:00|15107.5|15105.5|15105.5|15103.5|15115.5|15113.5|15098|15096|191
1620838200000|2021-05-12 16:50:00|15106|15104|15107|15105|15114.5|15112.5|15105|15103|187
1620838500000|2021-05-12 16:55:00|15106.5|15104.5|15110.5|15108.5|15113.5|15111.5|15101|15099|81
1620838800000|2021-05-12 17:00:00|15110|15108|15125.5|15123.5|15126.5|15124.5|15102|15100|319
1620839100000|2021-05-12 17:05:00|15126|15124|15117|15115|15128.5|15126.5|15114|15112|110
1620839400000|2021-05-12 17:10:00|15117.5|15115.5|15124|15122|15130.5|15128.5|15114.5|15112.5|149
1620839700000|2021-05-12 17:15:00|15124.5|15122.5|15115|15113|15126.5|15124.5|15114.5|15112.5|144
1620840000000|2021-05-12 17:20:00|15114.5|15112.5|15110.5|15108.5|15117.5|15115.5|15108.5|15106.5|145
1620840300000|2021-05-12 17:25:00|15110|15108|15105|15103|15116.5|15114.5|15099|15097|136
1620840600000|2021-05-12 17:30:00|15104.5|15102.5|15098|15096|15109.5|15107.5|15097.5|15095.5|117
1620840900000|2021-05-12 17:35:00|15098.5|15096.5|15118.5|15116.5|15122.5|15120.5|15098.5|15096.5|166
1620841200000|2021-05-12 17:40:00|15119|15117|15108|15106|15119|15117|15105|15103|125
1620841500000|2021-05-12 17:45:00|15107.5|15105.5|15103.5|15101.5|15109.5|15107.5|15098|15096|68
1620841800000|2021-05-12 17:50:00|15103|15101|15115.5|15113.5|15118|15116|15098.5|15096.5|121
1620842100000|2021-05-12 17:55:00|15115|15113|15116.5|15114.5|15120|15118|15111.5|15109.5|62
1620842400000|2021-05-12 18:00:00|15116|15114|15112|15110|15124|15122|15111.5|15109.5|71
1620842700000|2021-05-12 18:05:00|15111.5|15109.5|15105.5|15103.5|15114.5|15112.5|15105.5|15103.5|48
1620843000000|2021-05-12 18:10:00|15106|15104|15099|15097|15107|15105|15091|15089|147
1620843300000|2021-05-12 18:15:00|15098.5|15096.5|15104|15102|15104.5|15102.5|15095|15093|136
1620843600000|2021-05-12 18:20:00|15104.5|15102.5|15099|15097|15109|15107|15095.5|15093.5|131
1620843900000|2021-05-12 18:25:00|15099.5|15097.5|15101|15099|15107.5|15105.5|15098|15096|78
1620844200000|2021-05-12 18:30:00|15100.5|15098.5|15106|15104|15109.5|15107.5|15091.5|15089.5|134
1620844500000|2021-05-12 18:35:00|15105.5|15103.5|15104.5|15102.5|15112|15110|15097|15095|133
1620844800000|2021-05-12 18:40:00|15105|15103|15107.5|15105.5|15110.5|15108.5|15101|15099|73
1620845100000|2021-05-12 18:45:00|15107|15105|15124.5|15122.5|15124.5|15122.5|15102|15100|209
1620845400000|2021-05-12 18:50:00|15124|15122|15120.5|15118.5|15131.5|15129.5|15117|15115|150
1620845700000|2021-05-12 18:55:00|15121|15119|15114|15112|15123.5|15121.5|15112|15110|105
1620846000000|2021-05-12 19:00:00|15113.5|15111.5|15098.5|15096.5|15115.5|15113.5|15097|15095|304
1620846300000|2021-05-12 19:05:00|15099|15097|15106|15104|15106.5|15104.5|15092.5|15090.5|142
1620846600000|2021-05-12 19:10:00|15105.5|15103.5|15087.5|15085.5|15107.5|15105.5|15084.5|15082.5|186
1620846900000|2021-05-12 19:15:00|15088|15086|15085|15083|15097|15095|15083.5|15081.5|117
1620847200000|2021-05-12 19:20:00|15085.5|15083.5|15074.5|15072.5|15091|15089|15071|15069|182
1620847500000|2021-05-12 19:25:00|15074|15072|15069|15067|15078.5|15076.5|15064|15062|307
1620847800000|2021-05-12 19:30:00|15068.5|15066.5|15072.5|15070.5|15077.5|15075.5|15061.5|15059.5|182
1620848100000|2021-05-12 19:35:00|15072|15070|15065|15063|15075|15073|15061.5|15059.5|209
1620848400000|2021-05-12 19:40:00|15065.5|15063.5|15086.5|15084.5|15093|15091|15063.5|15061.5|236
1620848700000|2021-05-12 19:45:00|15085|15083|15090|15088|15098.5|15096.5|15081.5|15079.5|192
1620849000000|2021-05-12 19:50:00|15089.5|15087.5|15071|15069|15093|15091|15066|15064|311
1620849300000|2021-05-12 19:55:00|15071.5|15069.5|15096|15094|15099.5|15097.5|15069.5|15067.5|441
1620849600000|2021-05-12 20:00:00|15094.7|15089.7|15081.7|15076.7|15114.1|15109.1|15079.1|15074.1|16
1620849900000|2021-05-12 20:05:00|15082.5|15077.5|15078.5|15073.5|15094.3|15089.3|15075.7|15070.7|0
1620850200000|2021-05-12 20:10:00|15078.2|15073.2|15094.9|15089.9|15097|15092|15077.4|15072.4|0
1620850500000|2021-05-12 20:15:00|15095|15090|15096.9|15091.9|15098.6|15093.6|15094|15089|0
1620850800000|2021-05-12 20:20:00|15096.7|15091.7|15092|15087|15098.4|15093.4|15092|15087|0
1620851100000|2021-05-12 20:25:00|15091.9|15086.9|15096.9|15091.9|15097.6|15092.6|15089.7|15084.7|0
1620851400000|2021-05-12 20:30:00|15092.5|15087.5|15088.9|15083.9|15101.5|15096.5|15085.5|15080.5|0
1620851700000|2021-05-12 20:35:00|15089.7|15084.7|15085.3|15080.3|15095.5|15090.5|15085.3|15080.3|0
1620852000000|2021-05-12 20:40:00|15086.1|15081.1|15084.3|15079.3|15086.1|15081.1|15078.1|15073.1|0
1620852300000|2021-05-12 20:45:00|15085.1|15080.1|15085.1|15080.1|15085.1|15080.1|15081.8|15076.8|0
1620852600000|2021-05-12 20:50:00|15084.3|15079.3|15083.9|15078.9|15085.1|15080.1|15080.1|15075.1|0
1620852900000|2021-05-12 20:55:00|15083.1|15078.1|15084.1|15079.1|15086.5|15081.5|15082.2|15077.2|0
1620853200000|2021-05-12 21:00:00|15085.2|15080.2|15089.3|15084.3|15089.3|15084.3|15084|15079|0
1620853500000|2021-05-12 21:05:00|15089.2|15084.2|15085.7|15080.7|15089.3|15084.3|15085.7|15080.7|0
1620853800000|2021-05-12 21:10:00|15086.2|15081.2|15087.1|15082.1|15087.9|15082.9|15085.3|15080.3|0
1620854100000|2021-05-12 21:15:00|15087.2|15082.2|15087.1|15082.1|15087.8|15082.8|15086.5|15081.5|0
1620854400000|2021-05-12 21:20:00|15087.3|15082.3|15089.7|15084.7|15089.8|15084.8|15087.3|15082.3|0
1620854700000|2021-05-12 21:25:00|15090|15085|15089.9|15084.9|15092.3|15087.3|15089|15084|0
1620855000000|2021-05-12 21:30:00|15089.8|15084.8|15088.6|15083.6|15091.2|15086.2|15088.6|15083.6|0
1620855300000|2021-05-12 21:35:00|15088.7|15083.7|15087.9|15082.9|15088.9|15083.9|15086.4|15081.4|0
1620855600000|2021-05-12 21:40:00|15088|15083|15087.3|15082.3|15089.1|15084.1|15087.1|15082.1|0
1620855900000|2021-05-12 21:45:00|15087.4|15082.4|15087.9|15082.9|15089|15084|15087.4|15082.4|0
1620856200000|2021-05-12 21:50:00|15088|15083|15089.5|15084.5|15090.8|15085.8|15087.5|15082.5|0
1620856500000|2021-05-12 21:55:00|15090|15085|15095.8|15090.8|15097.6|15092.6|15089.8|15084.8|0
1620856800000|2021-05-12 22:00:00|15094.2|15089.2|15107.6|15102.6|15110.9|15105.9|15094.2|15089.2|0
1620857100000|2021-05-12 22:05:00|15108.9|15103.9|15113.7|15108.7|15117.1|15112.1|15107.6|15102.6|0
1620857400000|2021-05-12 22:10:00|15114.2|15109.2|15121.8|15116.8|15123|15118|15114.2|15109.2|0
1620857700000|2021-05-12 22:15:00|15121.4|15116.4|15131.4|15126.4|15145.3|15140.3|15121.4|15116.4|0
1620858000000|2021-05-12 22:20:00|15131.8|15126.8|15120.6|15115.6|15132.4|15127.4|15118.6|15113.6|0
1620858300000|2021-05-12 22:25:00|15119.7|15114.7|15126|15121|15132.3|15127.3|15119.7|15114.7|0
1620858600000|2021-05-12 22:30:00|15126.8|15121.8|15121.4|15116.4|15127.7|15122.7|15121.4|15116.4|0
1620858900000|2021-05-12 22:35:00|15121.5|15116.5|15120|15115|15124.3|15119.3|15120|15115|0
1620859200000|2021-05-12 22:40:00|15119.5|15114.5|15124.1|15119.1|15125|15120|15118.7|15113.7|0
1620859500000|2021-05-12 22:45:00|15124.9|15119.9|15126.5|15121.5|15126.6|15121.6|15123.6|15118.6|0
1620859800000|2021-05-12 22:50:00|15125.7|15120.7|15122.2|15117.2|15126.6|15121.6|15117.6|15112.6|0
1620860100000|2021-05-12 22:55:00|15121.8|15116.8|15124.8|15119.8|15126.4|15121.4|15121.4|15116.4|0
1620860400000|2021-05-12 23:00:00|15124.3|15119.3|15124.5|15119.5|15125.3|15120.3|15118.9|15113.9|0
1620860700000|2021-05-12 23:05:00|15124.4|15119.4|15132.2|15127.2|15133.1|15128.1|15124.1|15119.1|0
1620861000000|2021-05-12 23:10:00|15131.7|15126.7|15130.8|15125.8|15133.9|15128.9|15128.8|15123.8|0
1620861300000|2021-05-12 23:15:00|15130.4|15125.4|15127.5|15122.5|15132.5|15127.5|15126.6|15121.6|0
1620861600000|2021-05-12 23:20:00|15127|15122|15127.5|15122.5|15127.5|15122.5|15123.3|15118.3|0
1620861900000|2021-05-12 23:25:00|15128.3|15123.3|15125.8|15120.8|15130.8|15125.8|15124.5|15119.5|0
1620862200000|2021-05-12 23:30:00|15125.4|15120.4|15127.8|15122.8|15127.8|15122.8|15118.5|15113.5|0
1620862500000|2021-05-12 23:35:00|15127.4|15122.4|15124.2|15119.2|15127.8|15122.8|15123.3|15118.3|0
1620862800000|2021-05-12 23:40:00|15124.6|15119.6|15125.8|15120.8|15126.6|15121.6|15118.3|15113.3|0
1620863100000|2021-05-12 23:45:00|15126.6|15121.6|15122.8|15117.8|15128.3|15123.3|15121.5|15116.5|0
1620863400000|2021-05-12 23:50:00|15123.2|15118.2|15130.4|15125.4|15132.2|15127.2|15122.3|15117.3|0
1620863700000|2021-05-12 23:55:00|15131.3|15126.3|15130.7|15125.7|15132.1|15127.1|15129|15124|0
1620864000000|2021-05-13 00:00:00|15130.3|15125.3|15131.2|15126.2|15136.3|15131.3|15127|15122|0
1620864300000|2021-05-13 00:05:00|15130.3|15125.3|15108|15103|15130.7|15125.7|15108|15103|0
1620864600000|2021-05-13 00:10:00|15108.4|15103.4|15103.7|15098.7|15110.3|15105.3|15093.6|15088.6|0
1620864900000|2021-05-13 00:15:00|15102.8|15097.8|15102|15098|15104|15100|15077|15073|90
1620865200000|2021-05-13 00:20:00|15101|15097|15104.5|15100.5|15115|15111|15101|15097|55
1620865500000|2021-05-13 00:25:00|15105.5|15101.5|15105.5|15101.5|15107|15103|15100|15096|21
1620865800000|2021-05-13 00:30:00|15105|15101|15108.5|15104.5|15108.5|15104.5|15091.5|15087.5|39
1620866100000|2021-05-13 00:35:00|15106.5|15102.5|15102.5|15098.5|15109.5|15105.5|15096.5|15092.5|53
1620866400000|2021-05-13 00:40:00|15104|15100|15117|15113|15117|15113|15099|15095|45
1620866700000|2021-05-13 00:45:00|15117.5|15113.5|15114|15110|15123|15119|15111|15107|30
1620867000000|2021-05-13 00:50:00|15114.5|15110.5|15107.5|15103.5|15117.5|15113.5|15104|15100|21
1620867300000|2021-05-13 00:55:00|15108|15104|15107|15103|15110.5|15106.5|15101.5|15097.5|13
1620867600000|2021-05-13 01:00:00|15106.5|15102.5|15090.5|15086.5|15107.5|15103.5|15089.5|15085.5|61
1620867900000|2021-05-13 01:05:00|15090|15086|15090|15086|15097|15093|15086.5|15082.5|17
1620868200000|2021-05-13 01:10:00|15089.5|15085.5|15094|15090|15100|15096|15087.5|15083.5|18
1620868500000|2021-05-13 01:15:00|15094.5|15090.5|15106.5|15102.5|15110|15106|15091.5|15087.5|29
1620868800000|2021-05-13 01:20:00|15106|15102|15108|15104|15112|15108|15103|15099|20
1620869100000|2021-05-13 01:25:00|15108.5|15104.5|15113|15109|15116.5|15112.5|15105.5|15101.5|35
1620869400000|2021-05-13 01:30:00|15112.5|15108.5|15117.5|15113.5|15119.5|15115.5|15106.5|15102.5|17
1620869700000|2021-05-13 01:35:00|15118|15114|15116|15112|15120|15116|15112.5|15108.5|17
1620870000000|2021-05-13 01:40:00|15115.5|15111.5|15127|15123|15128|15124|15113.5|15109.5|18
1620870300000|2021-05-13 01:45:00|15127.5|15123.5|15118.5|15114.5|15127.5|15123.5|15112.5|15108.5|23
1620870600000|2021-05-13 01:50:00|15118|15114|15117|15113|15119|15115|15106.5|15102.5|13
1620870900000|2021-05-13 01:55:00|15116.5|15112.5|15121|15117|15121.5|15117.5|15112.5|15108.5|6
1620871200000|2021-05-13 02:00:00|15120.5|15116.5|15104.5|15100.5|15120.5|15116.5|15102.5|15098.5|34
1620871500000|2021-05-13 02:05:00|15105|15101|15105|15101|15113|15109|15099|15095|14
1620871800000|2021-05-13 02:10:00|15104.5|15100.5|15110.5|15106.5|15120.5|15116.5|15103.5|15099.5|24
1620872100000|2021-05-13 02:15:00|15110|15106|15112|15108|15116|15112|15108|15104|17
1620872400000|2021-05-13 02:20:00|15111.5|15107.5|15110.5|15106.5|15114|15110|15108|15104|19
1620872700000|2021-05-13 02:25:00|15111|15107|15111|15107|15115.5|15111.5|15108.5|15104.5|21
1620873000000|2021-05-13 02:30:00|15111.5|15107.5|15107|15103|15115.5|15111.5|15104.5|15100.5|32
1620873300000|2021-05-13 02:35:00|15106.5|15102.5|15109|15105|15112|15108|15103|15099|16
1620873600000|2021-05-13 02:40:00|15109.5|15105.5|15119|15115|15122.5|15118.5|15109.5|15105.5|7
1620873900000|2021-05-13 02:45:00|15119.5|15115.5|15117.5|15113.5|15120.5|15116.5|15111.5|15107.5|26
1620874200000|2021-05-13 02:50:00|15118|15114|15119|15115|15123.5|15119.5|15117|15113|13
1620874500000|2021-05-13 02:55:00|15119.5|15115.5|15115.5|15111.5|15121|15117|15112.5|15108.5|9
1620874800000|2021-05-13 03:00:00|15116|15112|15125|15121|15125|15121|15113|15109|9
1620875100000|2021-05-13 03:05:00|15125.5|15121.5|15124.5|15120.5|15129|15125|15122|15118|10
1620875400000|2021-05-13 03:10:00|15124|15120|15125|15121|15128.5|15124.5|15118|15114|13
1620875700000|2021-05-13 03:15:00|15125.5|15121.5|15116.5|15112.5|15126|15122|15116.5|15112.5|17
1620876000000|2021-05-13 03:20:00|15116|15112|15112.5|15108.5|15119.5|15115.5|15111.5|15107.5|18
1620876300000|2021-05-13 03:25:00|15112|15108|15112.5|15108.5|15116|15112|15109|15105|11
1620876600000|2021-05-13 03:30:00|15113|15109|15116.5|15112.5|15120.5|15116.5|15108|15104|21
1620876900000|2021-05-13 03:35:00|15116|15112|15107|15103|15117|15113|15107|15103|9
1620877200000|2021-05-13 03:40:00|15107.5|15103.5|15103.5|15099.5|15110|15106|15099.5|15095.5|17
1620877500000|2021-05-13 03:45:00|15103|15099|15099|15095|15104.5|15100.5|15099|15095|8
1620877800000|2021-05-13 03:50:00|15098.5|15094.5|15099|15095|15106.5|15102.5|15098|15094|12
1620878100000|2021-05-13 03:55:00|15098.5|15094.5|15103.5|15099.5|15105.5|15101.5|15098.5|15094.5|6
1620878400000|2021-05-13 04:00:00|15103|15099|15107|15103|15112|15108|15100|15096|21
1620878700000|2021-05-13 04:05:00|15106.5|15102.5|15106.5|15102.5|15110.5|15106.5|15106|15102|14
1620879000000|2021-05-13 04:10:00|15106|15102|15101|15097|15106|15102|15097|15093|9
1620879300000|2021-05-13 04:15:00|15100.5|15096.5|15102|15098|15105|15101|15097|15093|16
1620879600000|2021-05-13 04:20:00|15101.5|15097.5|15095|15091|15102|15098|15094.5|15090.5|7
1620879900000|2021-05-13 04:25:00|15095.5|15091.5|15104.5|15100.5|15105|15101|15095.5|15091.5|26
1620880200000|2021-05-13 04:30:00|15105|15101|15103.5|15099.5|15105|15101|15099|15095|13
1620880500000|2021-05-13 04:35:00|15103|15099|15095|15091|15103|15099|15095|15091|13
1620880800000|2021-05-13 04:40:00|15094.5|15090.5|15088.5|15084.5|15094.5|15090.5|15088|15084|29
1620881100000|2021-05-13 04:45:00|15088|15084|15086.5|15082.5|15094|15090|15085|15081|33
1620881400000|2021-05-13 04:50:00|15087|15083|15091|15087|15092.5|15088.5|15084.5|15080.5|27
1620881700000|2021-05-13 04:55:00|15090.5|15086.5|15089.5|15085.5|15092|15088|15087.5|15083.5|7
1620882000000|2021-05-13 05:00:00|15090|15086|15091|15087|15095|15091|15086.5|15082.5|21
1620882300000|2021-05-13 05:05:00|15090.5|15086.5|15083|15079|15092.5|15088.5|15081|15077|17
1620882600000|2021-05-13 05:10:00|15082.5|15078.5|15079.5|15075.5|15084.5|15080.5|15079.5|15075.5|17
1620882900000|2021-05-13 05:15:00|15079|15075|15074|15070|15081|15077|15068.5|15064.5|40
1620883200000|2021-05-13 05:20:00|15073.5|15069.5|15048.5|15044.5|15074.5|15070.5|15048.5|15044.5|86
1620883500000|2021-05-13 05:25:00|15049|15045|15046.5|15042.5|15052.5|15048.5|15039.5|15035.5|52
1620883800000|2021-05-13 05:30:00|15046|15042|15060|15056|15065|15061|15046|15042|73
1620884100000|2021-05-13 05:35:00|15060.5|15056.5|15064.5|15060.5|15065.5|15061.5|15057.5|15053.5|42
1620884400000|2021-05-13 05:40:00|15064|15060|15051|15047|15066.5|15062.5|15050.5|15046.5|31
1620884700000|2021-05-13 05:45:00|15052.5|15048.5|15034|15030|15054|15050|15032.5|15028.5|83
1620885000000|2021-05-13 05:50:00|15033.5|15029.5|15030.5|15026.5|15034|15030|15023|15019|88
1620885300000|2021-05-13 05:55:00|15030|15026|15031|15027|15034|15030|15028|15024|41
1620885600000|2021-05-13 06:00:00|15030|15028|15045.5|15043.5|15055.5|15053.5|15029|15027|358
1620885900000|2021-05-13 06:05:00|15046|15044|15059.5|15057.5|15065.5|15063.5|15043|15041|283
1620886200000|2021-05-13 06:10:00|15060.5|15058.5|15066|15064|15070|15068|15060.5|15058.5|174
1620886500000|2021-05-13 06:15:00|15065.5|15063.5|15045|15043|15066|15064|15045|15043|160
1620886800000|2021-05-13 06:20:00|15045.5|15043.5|15048.5|15046.5|15055.5|15053.5|15041|15039|145
1620887100000|2021-05-13 06:25:00|15048|15046|15044|15042|15049.5|15047.5|15039|15037|89
1620887400000|2021-05-13 06:30:00|15043.5|15041.5|15045.5|15043.5|15049|15047|15040|15038|116
1620887700000|2021-05-13 06:35:00|15046.5|15044.5|15047|15045|15047|15045|15032.5|15030.5|121
1620888000000|2021-05-13 06:40:00|15047.5|15045.5|15043|15041|15054.5|15052.5|15042.5|15040.5|122
1620888300000|2021-05-13 06:45:00|15042.5|15040.5|15040.5|15038.5|15046.5|15044.5|15039|15037|89
1620888600000|2021-05-13 06:50:00|15040|15038|15043.5|15041.5|15046.5|15044.5|15039.5|15037.5|67
1620888900000|2021-05-13 06:55:00|15043|15041|15028|15026|15043|15041|15022.5|15020.5|290
1620889200000|2021-05-13 07:00:00|15027.6|15026.4|14940.1|14938.9|15028.1|15026.9|14937.6|14936.4|2975
1620889500000|2021-05-13 07:05:00|14939.6|14938.4|14956.1|14954.9|14957.6|14956.4|14925.6|14924.4|1859
1620889800000|2021-05-13 07:10:00|14955.6|14954.4|14969.6|14968.4|14976.1|14974.9|14939.6|14938.4|1338
1620890100000|2021-05-13 07:15:00|14969.1|14967.9|14967.1|14965.9|14974.1|14972.9|14949.1|14947.9|823
1620890400000|2021-05-13 07:20:00|14966.6|14965.4|14944.1|14942.9|14980.1|14978.9|14940.6|14939.4|1067
1620890700000|2021-05-13 07:25:00|14943.6|14942.4|14943.6|14942.4|14950.1|14948.9|14929.6|14928.4|1056
1620891000000|2021-05-13 07:30:00|14943.1|14941.9|14944.6|14943.4|14951.6|14950.4|14908.1|14906.9|1555
1620891300000|2021-05-13 07:35:00|14944.1|14942.9|14911.6|14910.4|14944.1|14942.9|14909.1|14907.9|1152
1620891600000|2021-05-13 07:40:00|14912.1|14910.9|14889.6|14888.4|14913.1|14911.9|14880.6|14879.4|1332
1620891900000|2021-05-13 07:45:00|14890.1|14888.9|14875.1|14873.9|14898.1|14896.9|14863.1|14861.9|1532
1620892200000|2021-05-13 07:50:00|14874.6|14873.4|14863.6|14862.4|14877.6|14876.4|14843.1|14841.9|1585
1620892500000|2021-05-13 07:55:00|14863.1|14861.9|14866.5|14865.3|14881|14879.8|14856.5|14855.3|1148
1620892800000|2021-05-13 08:00:00|14866|14864.8|14848.5|14847.3|14866.5|14865.3|14823|14821.8|1672
1620893100000|2021-05-13 08:05:00|14849|14847.8|14846.5|14845.3|14873|14871.8|14844|14842.8|1125
1620893400000|2021-05-13 08:10:00|14847|14845.8|14846.5|14845.3|14858.5|14857.3|14834|14832.8|1179
1620893700000|2021-05-13 08:15:00|14847|14845.8|14849.5|14848.3|14867|14865.8|14835|14833.8|1034
1620894000000|2021-05-13 08:20:00|14848.5|14847.3|14858|14856.8|14861|14859.8|14832.5|14831.3|751
1620894300000|2021-05-13 08:25:00|14858.5|14857.3|14845|14843.8|14858.5|14857.3|14832|14830.8|1036
1620894600000|2021-05-13 08:30:00|14845.5|14844.3|14826.5|14825.3|14845.5|14844.3|14815|14813.8|1068
1620894900000|2021-05-13 08:35:00|14826|14824.8|14835.5|14834.3|14843.5|14842.3|14817.5|14816.3|580
1620895200000|2021-05-13 08:40:00|14835|14833.8|14842.5|14841.3|14851.5|14850.3|14820.5|14819.3|741
1620895500000|2021-05-13 08:45:00|14842|14840.8|14821|14819.8|14843.5|14842.3|14820|14818.8|552
1620895800000|2021-05-13 08:50:00|14821.5|14820.3|14841.5|14840.3|14844|14842.8|14815|14813.8|995
1620896100000|2021-05-13 08:55:00|14842|14840.8|14873.5|14872.3|14873.5|14872.3|14838.5|14837.3|1196
1620896400000|2021-05-13 09:00:00|14874.5|14873.3|14919|14917.8|14925|14923.8|14873|14871.8|1894
1620896700000|2021-05-13 09:05:00|14918.5|14917.3|14900.5|14899.3|14923|14921.8|14890.5|14889.3|924
1620897000000|2021-05-13 09:10:00|14901|14899.8|14899|14897.8|14910.5|14909.3|14894.5|14893.3|602
1620897300000|2021-05-13 09:15:00|14899.5|14898.3|14903.5|14902.3|14905.5|14904.3|14883.5|14882.3|488
1620897600000|2021-05-13 09:20:00|14904|14902.8|14922|14920.8|14927|14925.8|14900.5|14899.3|713
1620897900000|2021-05-13 09:25:00|14921.5|14920.3|14917|14915.8|14930.5|14929.3|14914.5|14913.3|442
1620898200000|2021-05-13 09:30:00|14917.5|14916.3|14899|14897.8|14921.5|14920.3|14896.5|14895.3|369
1620898500000|2021-05-13 09:35:00|14898.5|14897.3|14904.5|14903.3|14910|14908.8|14891.5|14890.3|437
1620898800000|2021-05-13 09:40:00|14906.5|14905.3|14911.5|14910.3|14917|14915.8|14906.5|14905.3|328
1620899100000|2021-05-13 09:45:00|14912|14910.8|14902|14900.8|14913.5|14912.3|14895.5|14894.3|225
1620899400000|2021-05-13 09:50:00|14902.5|14901.3|14927.5|14926.3|14929.5|14928.3|14901.5|14900.3|383
1620899700000|2021-05-13 09:55:00|14928|14926.8|14912|14910.8|14930.5|14929.3|14909|14907.8|354
1620900000000|2021-05-13 10:00:00|14912.5|14911.3|14902.5|14901.3|14921.5|14920.3|14902|14900.8|341
1620900300000|2021-05-13 10:05:00|14902|14900.8|14901|14899.8|14904|14902.8|14887|14885.8|526
1620900600000|2021-05-13 10:10:00|14901.5|14900.3|14925|14923.8|14929.5|14928.3|14893|14891.8|429
1620900900000|2021-05-13 10:15:00|14924.5|14923.3|14935|14933.8|14945.5|14944.3|14923.5|14922.3|619
1620901200000|2021-05-13 10:20:00|14936|14934.8|14932|14930.8|14937.5|14936.3|14926.5|14925.3|282
1620901500000|2021-05-13 10:25:00|14932.5|14931.3|14938|14936.8|14946|14944.8|14925|14923.8|465
1620901800000|2021-05-13 10:30:00|14938.5|14937.3|14928|14926.8|14946.5|14945.3|14927.5|14926.3|340
1620902100000|2021-05-13 10:35:00|14928.5|14927.3|14943|14941.8|14945.5|14944.3|14925.5|14924.3|364
1620902400000|2021-05-13 10:40:00|14942.5|14941.3|14941|14939.8|14945.5|14944.3|14931|14929.8|223
1620902700000|2021-05-13 10:45:00|14940.5|14939.3|14928.5|14927.3|14945.5|14944.3|14928|14926.8|261
1620903000000|2021-05-13 10:50:00|14928|14926.8|14935|14933.8|14938|14936.8|14916.5|14915.3|324
1620903300000|2021-05-13 10:55:00|14934.5|14933.3|14945.5|14944.3|14951|14949.8|14934|14932.8|233
1620903600000|2021-05-13 11:00:00|14945|14943.8|14947.5|14946.3|14949.5|14948.3|14932.5|14931.3|375
1620903900000|2021-05-13 11:05:00|14947|14945.8|14942|14940.8|14947.5|14946.3|14938.5|14937.3|127
1620904200000|2021-05-13 11:10:00|14942.5|14941.3|14944|14942.8|14949.5|14948.3|14938|14936.8|165
1620904500000|2021-05-13 11:15:00|14944.5|14943.3|14949.5|14948.3|14950|14948.8|14938.5|14937.3|255
1620904800000|2021-05-13 11:20:00|14950|14948.8|14964|14962.8|14967.5|14966.3|14945.5|14944.3|444
1620905100000|2021-05-13 11:25:00|14964.5|14963.3|14976|14974.8|14976.5|14975.3|14964|14962.8|356
1620905400000|2021-05-13 11:30:00|14975.5|14974.3|14989.5|14988.3|14989.5|14988.3|14969.5|14968.3|393
1620905700000|2021-05-13 11:35:00|14989|14987.8|14989.5|14988.3|14998.5|14997.3|14984.5|14983.3|591
1620906000000|2021-05-13 11:40:00|14988.9|14987.7|15008.4|15007.2|15008.9|15007.7|14988.9|14987.7|617
1620906300000|2021-05-13 11:45:00|15007.9|15006.7|15008.9|15007.7|15012.9|15011.7|14998.4|14997.2|411
1620906600000|2021-05-13 11:50:00|15009.4|15008.2|15021.9|15020.7|15021.9|15020.7|15005.4|15004.2|385
1620906900000|2021-05-13 11:55:00|15022.4|15021.2|15011.4|15010.2|15024.9|15023.7|15009.9|15008.7|515
1620907200000|2021-05-13 12:00:00|15011.9|15010.7|15036.4|15035.2|15038.4|15037.2|15009.9|15008.7|642
1620907500000|2021-05-13 12:05:00|15036.9|15035.7|15049.9|15048.7|15054.9|15053.7|15027.9|15026.7|861
1620907800000|2021-05-13 12:10:00|15050.4|15049.2|15052.9|15051.7|15059.9|15058.7|15049.4|15048.2|661
1620908100000|2021-05-13 12:15:00|15053.4|15052.2|15054.9|15053.7|15067.4|15066.2|15048.9|15047.7|503
1620908400000|2021-05-13 12:20:00|15054.4|15053.2|15069.4|15068.2|15073.4|15072.2|15054.4|15053.2|477
1620908700000|2021-05-13 12:25:00|15068.9|15067.7|15059.4|15058.2|15071.9|15070.7|15057.9|15056.7|413
1620909000000|2021-05-13 12:30:00|15059.9|15058.7|15070.4|15069.2|15096.4|15095.2|15052.4|15051.2|1318
1620909300000|2021-05-13 12:35:00|15069.9|15068.7|15070.4|15069.2|15086.9|15085.7|15065.9|15064.7|579
1620909600000|2021-05-13 12:40:00|15069.9|15068.7|15086.9|15085.7|15087.4|15086.2|15069.9|15068.7|308
1620909900000|2021-05-13 12:45:00|15087.4|15086.2|15089.4|15088.2|15093.9|15092.7|15085.4|15084.2|328
1620910200000|2021-05-13 12:50:00|15088.9|15087.7|15078.4|15077.2|15094.9|15093.7|15075.4|15074.2|614
1620910500000|2021-05-13 12:55:00|15078.9|15077.7|15089.4|15088.2|15092.4|15091.2|15078.9|15077.7|317
1620910800000|2021-05-13 13:00:00|15089.9|15088.7|15096.9|15095.7|15102.4|15101.2|15089.4|15088.2|580
1620911100000|2021-05-13 13:05:00|15097.4|15096.2|15124.4|15123.2|15127.4|15126.2|15096.4|15095.2|712
1620911400000|2021-05-13 13:10:00|15124.9|15123.7|15102.9|15101.7|15125.9|15124.7|15101.4|15100.2|515
1620911700000|2021-05-13 13:15:00|15101.9|15100.7|15096.9|15095.7|15106.9|15105.7|15095.9|15094.7|462
1620912000000|2021-05-13 13:20:00|15096.4|15095.2|15122.4|15121.2|15124.9|15123.7|15095.9|15094.7|349
1620912300000|2021-05-13 13:25:00|15121.9|15120.7|15126.4|15125.2|15139.4|15138.2|15119.4|15118.2|669
1620912600000|2021-05-13 13:30:00|15125.9|15124.7|15156.9|15155.7|15157.9|15156.7|15122.4|15121.2|1119
1620912900000|2021-05-13 13:35:00|15156.4|15155.2|15141.4|15140.2|15162.9|15161.7|15140.9|15139.7|926
1620913200000|2021-05-13 13:40:00|15141.9|15140.7|15148.4|15147.2|15161.9|15160.7|15141.9|15140.7|787
1620913500000|2021-05-13 13:45:00|15147.9|15146.7|15143.4|15142.2|15170.9|15169.7|15141.9|15140.7|1036
1620913800000|2021-05-13 13:50:00|15142.9|15141.7|15178.4|15177.2|15179.4|15178.2|15141.9|15140.7|971
1620914100000|2021-05-13 13:55:00|15177.9|15176.7|15178.4|15177.2|15193.9|15192.7|15174.9|15173.7|866
1620914400000|2021-05-13 14:00:00|15178.9|15177.7|15199.4|15198.2|15201.9|15200.7|15178.9|15177.7|900
1620914700000|2021-05-13 14:05:00|15199.9|15198.7|15178.4|15177.2|15207.9|15206.7|15177.9|15176.7|932
1620915000000|2021-05-13 14:10:00|15178.6|15177.4|15192.6|15191.4|15202.1|15200.9|15178.1|15176.9|674
1620915300000|2021-05-13 14:15:00|15193.1|15191.9|15178.6|15177.4|15206.6|15205.4|15178.1|15176.9|710
1620915600000|2021-05-13 14:20:00|15178.1|15176.9|15202.6|15201.4|15204.6|15203.4|15176.6|15175.4|694
1620915900000|2021-05-13 14:25:00|15202.1|15200.9|15197.1|15195.9|15206.1|15204.9|15187.6|15186.4|486
1620916200000|2021-05-13 14:30:00|15196.6|15195.4|15198.1|15196.9|15207.6|15206.4|15196.6|15195.4|508
1620916500000|2021-05-13 14:35:00|15198.6|15197.4|15202.6|15201.4|15205.1|15203.9|15196.1|15194.9|338
1620916800000|2021-05-13 14:40:00|15203.1|15201.9|15199.6|15198.4|15211.1|15209.9|15199.1|15197.9|478
1620917100000|2021-05-13 14:45:00|15200.1|15198.9|15204.6|15203.4|15214.6|15213.4|15196.1|15194.9|452
1620917400000|2021-05-13 14:50:00|15205.1|15203.9|15220.1|15218.9|15222.1|15220.9|15201.1|15199.9|493
1620917700000|2021-05-13 14:55:00|15221.1|15219.9|15222.1|15220.9|15240.1|15238.9|15221.1|15219.9|955
1620918000000|2021-05-13 15:00:00|15222.6|15221.4|15219.6|15218.4|15231.1|15229.9|15218.1|15216.9|442
1620918300000|2021-05-13 15:05:00|15220.1|15218.9|15205.1|15203.9|15221.6|15220.4|15202.1|15200.9|647
1620918600000|2021-05-13 15:10:00|15204.1|15202.9|15202.1|15200.9|15208.1|15206.9|15199.1|15197.9|425
1620918900000|2021-05-13 15:15:00|15201.6|15200.4|15222.1|15220.9|15227.1|15225.9|15201.1|15199.9|855
1620919200000|2021-05-13 15:20:00|15221.6|15220.4|15214.6|15213.4|15225.1|15223.9|15209.6|15208.4|769
1620919500000|2021-05-13 15:25:00|15215.1|15213.9|15187.1|15185.9|15216.1|15214.9|15184.1|15182.9|1057
1620919800000|2021-05-13 15:30:00|15187.5|15185.5|15199|15197|15200.5|15198.5|15184.5|15182.5|1233
1620920100000|2021-05-13 15:35:00|15200|15198|15227.5|15225.5|15231.5|15229.5|15197|15195|732
1620920400000|2021-05-13 15:40:00|15227|15225|15192|15190|15228.5|15226.5|15191.5|15189.5|424
1620920700000|2021-05-13 15:45:00|15192.5|15190.5|15203|15201|15205|15203|15186.5|15184.5|431
1620921000000|2021-05-13 15:50:00|15202.5|15200.5|15207|15205|15211.5|15209.5|15199.5|15197.5|283
1620921300000|2021-05-13 15:55:00|15207.5|15205.5|15201|15199|15214.5|15212.5|15196|15194|435
1620921600000|2021-05-13 16:00:00|15201.5|15199.5|15204|15202|15216|15214|15196|15194|353
1620921900000|2021-05-13 16:05:00|15204.5|15202.5|15214.5|15212.5|15216.5|15214.5|15202.5|15200.5|250
1620922200000|2021-05-13 16:10:00|15215|15213|15223|15221|15225.5|15223.5|15215|15213|236
1620922500000|2021-05-13 16:15:00|15222.5|15220.5|15212.5|15210.5|15228.5|15226.5|15212|15210|159
1620922800000|2021-05-13 16:20:00|15214|15212|15206|15204|15216.5|15214.5|15205.5|15203.5|83
1620923100000|2021-05-13 16:25:00|15206.5|15204.5|15219|15217|15222.5|15220.5|15205.5|15203.5|83
1620923400000|2021-05-13 16:30:00|15219.5|15217.5|15229|15227|15229|15227|15219|15217|111
1620923700000|2021-05-13 16:35:00|15229.5|15227.5|15218|15216|15229.5|15227.5|15215.5|15213.5|192
1620924000000|2021-05-13 16:40:00|15218.5|15216.5|15218|15216|15224.5|15222.5|15211|15209|154
1620924300000|2021-05-13 16:45:00|15218.5|15216.5|15230|15228|15230|15228|15218|15216|119
1620924600000|2021-05-13 16:50:00|15229.5|15227.5|15219|15217|15232.5|15230.5|15212|15210|122
1620924900000|2021-05-13 16:55:00|15219.5|15217.5|15205|15203|15220|15218|15197.5|15195.5|157
1620925200000|2021-05-13 17:00:00|15205.5|15203.5|15208|15206|15209.5|15207.5|15191.5|15189.5|231
1620925500000|2021-05-13 17:05:00|15208.5|15206.5|15212|15210|15217|15215|15202.5|15200.5|157
1620925800000|2021-05-13 17:10:00|15211.5|15209.5|15215|15213|15222|15220|15210.5|15208.5|180
1620926100000|2021-05-13 17:15:00|15214.5|15212.5|15199.5|15197.5|15222|15220|15199.5|15197.5|181
1620926400000|2021-05-13 17:20:00|15200|15198|15182.5|15180.5|15203|15201|15180.5|15178.5|309
1620926700000|2021-05-13 17:25:00|15183|15181|15189|15187|15192.5|15190.5|15178.5|15176.5|249
1620927000000|2021-05-13 17:30:00|15188.5|15186.5|15171|15169|15195|15193|15170|15168|398
1620927300000|2021-05-13 17:35:00|15170.5|15168.5|15173|15171|15176.5|15174.5|15164.5|15162.5|315
1620927600000|2021-05-13 17:40:00|15173.5|15171.5|15184.5|15182.5|15186|15184|15169.5|15167.5|101
1620927900000|2021-05-13 17:45:00|15184|15182|15170|15168|15184.5|15182.5|15166|15164|167
1620928200000|2021-05-13 17:50:00|15170.5|15168.5|15190|15188|15192.5|15190.5|15170|15168|145
1620928500000|2021-05-13 17:55:00|15189.5|15187.5|15190|15188|15195.5|15193.5|15187.5|15185.5|115
1620928800000|2021-05-13 18:00:00|15190.5|15188.5|15209|15207|15213.5|15211.5|15189|15187|204
1620929100000|2021-05-13 18:05:00|15209.5|15207.5|15212.5|15210.5|15226|15224|15206|15204|239
1620929400000|2021-05-13 18:10:00|15213|15211|15216|15214|15225|15223|15212|15210|210
1620929700000|2021-05-13 18:15:00|15216.5|15214.5|15209|15207|15219|15217|15208.5|15206.5|157
1620930000000|2021-05-13 18:20:00|15209.5|15207.5|15218|15216|15227|15225|15209|15207|171
1620930300000|2021-05-13 18:25:00|15217.5|15215.5|15223|15221|15224.5|15222.5|15212.5|15210.5|110
1620930600000|2021-05-13 18:30:00|15223.5|15221.5|15225|15223|15227|15225|15215|15213|82
1620930900000|2021-05-13 18:35:00|15225.5|15223.5|15230|15228|15236|15234|15223|15221|207
1620931200000|2021-05-13 18:40:00|15229.5|15227.5|15235|15233|15237|15235|15224|15222|109
1620931500000|2021-05-13 18:45:00|15234.5|15232.5|15229.5|15227.5|15236|15234|15224.5|15222.5|107
1620931800000|2021-05-13 18:50:00|15229|15227|15229|15227|15231|15229|15221.5|15219.5|86
1620932100000|2021-05-13 18:55:00|15229.5|15227.5|15222.5|15220.5|15231|15229|15222|15220|66
1620932400000|2021-05-13 19:00:00|15222|15220|15233|15231|15247.5|15245.5|15222|15220|222
1620932700000|2021-05-13 19:05:00|15233.5|15231.5|15247|15245|15247|15245|15233|15231|75
1620933000000|2021-05-13 19:10:00|15247.5|15245.5|15236|15234|15248|15246|15230|15228|115
1620933300000|2021-05-13 19:15:00|15236.5|15234.5|15232|15230|15242|15240|15229|15227|109
1620933600000|2021-05-13 19:20:00|15232.5|15230.5|15237|15235|15238.5|15236.5|15223.5|15221.5|96
1620933900000|2021-05-13 19:25:00|15237.5|15235.5|15239|15237|15247|15245|15231|15229|129
1620934200000|2021-05-13 19:30:00|15239.5|15237.5|15242|15240|15247.5|15245.5|15239.5|15237.5|150
1620934500000|2021-05-13 19:35:00|15241.5|15239.5|15253|15251|15256|15254|15238.5|15236.5|162
1620934800000|2021-05-13 19:40:00|15253.5|15251.5|15266|15264|15266.5|15264.5|15251.5|15249.5|195
1620935100000|2021-05-13 19:45:00|15264.5|15262.5|15264|15262|15272|15270|15259|15257|194
1620935400000|2021-05-13 19:50:00|15262.5|15260.5|15248.5|15246.5|15264.5|15262.5|15248|15246|235
1620935700000|2021-05-13 19:55:00|15249|15247|15246|15244|15249.5|15247.5|15238.5|15236.5|202
1620936000000|2021-05-13 20:00:00|15250.8|15245.8|15239.9|15234.9|15252.8|15247.8|15238.8|15233.8|24
1620936300000|2021-05-13 20:05:00|15239.5|15234.5|15238.5|15233.5|15246.8|15241.8|15231.8|15226.8|0
1620936600000|2021-05-13 20:10:00|15237.6|15232.6|15240.3|15235.3|15247.4|15242.4|15236.6|15231.6|0
1620936900000|2021-05-13 20:15:00|15241.5|15236.5|15240.1|15235.1|15243.3|15238.3|15238.9|15233.9|0
1620937200000|2021-05-13 20:20:00|15240.2|15235.2|15241.2|15236.2|15241.5|15236.5|15240|15235|0
1620937500000|2021-05-13 20:25:00|15241|15236|15242|15237|15242|15237|15238.6|15233.6|0
1620937800000|2021-05-13 20:30:00|15241.5|15236.5|15248.7|15243.7|15248.7|15243.7|15240.6|15235.6|0
1620938100000|2021-05-13 20:35:00|15247.9|15242.9|15246.3|15241.3|15247.9|15242.9|15243.7|15238.7|0
1620938400000|2021-05-13 20:40:00|15247.1|15242.1|15251.8|15246.8|15251.8|15246.8|15247.1|15242.1|0
1620938700000|2021-05-13 20:45:00|15251|15246|15255.4|15250.4|15259.2|15254.2|15250.1|15245.1|0
1620939000000|2021-05-13 20:50:00|15254.5|15249.5|15255.2|15250.2|15257.7|15252.7|15253.5|15248.5|0
1620939300000|2021-05-13 20:55:00|15256|15251|15272.7|15267.7|15274.3|15269.3|15254.3|15249.3|0
1620939600000|2021-05-13 21:00:00|15271.9|15266.9|15273.2|15268.2|15274|15269|15270.8|15265.8|0
1620939900000|2021-05-13 21:05:00|15272.8|15267.8|15278.3|15273.3|15278.5|15273.5|15272.6|15267.6|0
1620940200000|2021-05-13 21:10:00|15278.4|15273.4|15276.9|15271.9|15278.4|15273.4|15276.3|15271.3|0
1620940500000|2021-05-13 21:15:00|15277.3|15272.3|15267.9|15262.9|15277.3|15272.3|15267.1|15262.1|0
1620940800000|2021-05-13 21:20:00|15268|15263|15265.2|15260.2|15268|15263|15264.6|15259.6|0
1620941100000|2021-05-13 21:25:00|15265|15260|15260|15255|15265.7|15260.7|15260|15255|0
1620941400000|2021-05-13 21:30:00|15259.6|15254.6|15260|15255|15261|15256|15259.2|15254.2|0
1620941700000|2021-05-13 21:35:00|15260.2|15255.2|15259.4|15254.4|15260.5|15255.5|15257|15252|0
1620942000000|2021-05-13 21:40:00|15258.8|15253.8|15260|15255|15261.1|15256.1|15257.4|15252.4|0
1620942300000|2021-05-13 21:45:00|15260.2|15255.2|15260.3|15255.3|15260.6|15255.6|15259.1|15254.1|0
1620942600000|2021-05-13 21:50:00|15260.2|15255.2|15260.1|15255.1|15260.2|15255.2|15258.9|15253.9|0
1620942900000|2021-05-13 21:55:00|15260.2|15255.2|15263.6|15258.6|15264.1|15259.1|15260.1|15255.1|0
1620943200000|2021-05-13 22:00:00|15268.2|15263.2|15265.4|15260.4|15268.2|15263.2|15257.8|15252.8|0
1620943500000|2021-05-13 22:05:00|15265.8|15260.8|15265.8|15260.8|15266.3|15261.3|15263.6|15258.6|0
1620943800000|2021-05-13 22:10:00|15265.3|15260.3|15262.5|15257.5|15265.3|15260.3|15260.8|15255.8|0
1620944100000|2021-05-13 22:15:00|15263.3|15258.3|15263.2|15258.2|15265.8|15260.8|15262.9|15257.9|0
1620944400000|2021-05-13 22:20:00|15262.3|15257.3|15256.4|15251.4|15263.2|15258.2|15256.4|15251.4|0
1620944700000|2021-05-13 22:25:00|15256|15251|15254.5|15249.5|15257|15252|15253|15248|0
1620945000000|2021-05-13 22:30:00|15255.3|15250.3|15256.9|15251.9|15257.8|15252.8|15253.6|15248.6|0
1620945300000|2021-05-13 22:35:00|15255.2|15250.2|15254.9|15249.9|15256.8|15251.8|15254|15249|0
1620945600000|2021-05-13 22:40:00|15254.5|15249.5|15258.3|15253.3|15258.3|15253.3|15253.7|15248.7|0
1620945900000|2021-05-13 22:45:00|15258.7|15253.7|15259.1|15254.1|15260|15255|15258.2|15253.2|0
1620946200000|2021-05-13 22:50:00|15257.9|15252.9|15264.3|15259.3|15264.3|15259.3|15257.5|15252.5|0
1620946500000|2021-05-13 22:55:00|15262.6|15257.6|15258.2|15253.2|15263|15258|15257.4|15252.4|0
1620946800000|2021-05-13 23:00:00|15258.6|15253.6|15256.3|15251.3|15259|15254|15256.3|15251.3|0
1620947100000|2021-05-13 23:05:00|15257.1|15252.1|15255.9|15250.9|15258|15253|15255.5|15250.5|0
1620947400000|2021-05-13 23:10:00|15256.3|15251.3|15252.8|15247.8|15257.2|15252.2|15252.8|15247.8|0
1620947700000|2021-05-13 23:15:00|15253.7|15248.7|15260|15255|15260.2|15255.2|15253.2|15248.2|0
1620948000000|2021-05-13 23:20:00|15260.8|15255.8|15270.7|15265.7|15270.7|15265.7|15260|15255|0
1620948300000|2021-05-13 23:25:00|15271.1|15266.1|15264.8|15259.8|15273.5|15268.5|15264.8|15259.8|0
1620948600000|2021-05-13 23:30:00|15265.2|15260.2|15270.1|15265.1|15274.8|15269.8|15265.2|15260.2|0
1620948900000|2021-05-13 23:35:00|15269.7|15264.7|15252.2|15247.2|15271|15266|15242.7|15237.7|0
1620949200000|2021-05-13 23:40:00|15251.7|15246.7|15266.8|15261.8|15268.1|15263.1|15251.3|15246.3|0
1620949500000|2021-05-13 23:45:00|15266.4|15261.4|15267.7|15262.7|15274.8|15269.8|15262.9|15257.9|0
1620949800000|2021-05-13 23:50:00|15268.1|15263.1|15267.6|15262.6|15268.9|15263.9|15262.8|15257.8|0
1620950100000|2021-05-13 23:55:00|15266.8|15261.8|15267.3|15262.3|15270.7|15265.7|15266.5|15261.5|0
1620950400000|2021-05-14 00:00:00|15266.5|15261.5|15270.5|15265.5|15271.7|15266.7|15260.5|15255.5|0
1620950700000|2021-05-14 00:05:00|15270.9|15265.9|15264.6|15259.6|15274.8|15269.8|15264.3|15259.3|0
1620951000000|2021-05-14 00:10:00|15265|15260|15269.4|15264.4|15270.3|15265.3|15264.1|15259.1|0
1620951300000|2021-05-14 00:15:00|15270.3|15265.3|15256|15252|15277.5|15273.5|15254|15250|135
1620951600000|2021-05-14 00:20:00|15256.5|15252.5|15250|15246|15259.5|15255.5|15245.5|15241.5|56
1620951900000|2021-05-14 00:25:00|15250.5|15246.5|15246|15242|15253.5|15249.5|15237.5|15233.5|36
1620952200000|2021-05-14 00:30:00|15245.5|15241.5|15252|15248|15252.5|15248.5|15239|15235|23
1620952500000|2021-05-14 00:35:00|15251.5|15247.5|15252|15248|15259.5|15255.5|15250.5|15246.5|12
1620952800000|2021-05-14 00:40:00|15252.5|15248.5|15261.5|15257.5|15262|15258|15249|15245|11
1620953100000|2021-05-14 00:45:00|15263.5|15259.5|15261|15257|15267|15263|15258|15254|16
1620953400000|2021-05-14 00:50:00|15261.5|15257.5|15267|15263|15270|15266|15261|15257|12
1620953700000|2021-05-14 00:55:00|15268|15264|15268.5|15264.5|15273|15269|15267.5|15263.5|24
1620954000000|2021-05-14 01:00:00|15268|15264|15268.5|15264.5|15278|15274|15265.5|15261.5|24
1620954300000|2021-05-14 01:05:00|15268|15264|15260|15256|15269|15265|15259|15255|7
1620954600000|2021-05-14 01:10:00|15260.5|15256.5|15263.5|15259.5|15265|15261|15259.5|15255.5|15
1620954900000|2021-05-14 01:15:00|15263|15259|15267.5|15263.5|15268|15264|15259.5|15255.5|15
1620955200000|2021-05-14 01:20:00|15268|15264|15265|15261|15269|15265|15264.5|15260.5|15
1620955500000|2021-05-14 01:25:00|15265.5|15261.5|15270|15266|15273.5|15269.5|15265|15261|7
1620955800000|2021-05-14 01:30:00|15269.5|15265.5|15259|15255|15270.5|15266.5|15256.5|15252.5|33
1620956100000|2021-05-14 01:35:00|15258.5|15254.5|15250|15246|15258.5|15254.5|15250|15246|13
1620956400000|2021-05-14 01:40:00|15249.5|15245.5|15246.5|15242.5|15258|15254|15244|15240|22
1620956700000|2021-05-14 01:45:00|15245|15241|15236.5|15232.5|15245.5|15241.5|15236|15232|29
1620957000000|2021-05-14 01:50:00|15236|15232|15243.5|15239.5|15243.5|15239.5|15234|15230|26
1620957300000|2021-05-14 01:55:00|15243|15239|15250.5|15246.5|15251|15247|15243|15239|17
1620957600000|2021-05-14 02:00:00|15250|15246|15247.5|15243.5|15254.5|15250.5|15245|15241|19
1620957900000|2021-05-14 02:05:00|15247|15243|15243|15239|15250|15246|15237.5|15233.5|18
1620958200000|2021-05-14 02:10:00|15242.5|15238.5|15259.5|15255.5|15259.5|15255.5|15242.5|15238.5|41
1620958500000|2021-05-14 02:15:00|15260|15256|15255|15251|15263.5|15259.5|15255|15251|23
1620958800000|2021-05-14 02:20:00|15255.5|15251.5|15262.5|15258.5|15264.5|15260.5|15255.5|15251.5|13
1620959100000|2021-05-14 02:25:00|15263|15259|15259.5|15255.5|15264|15260|15258.5|15254.5|11
1620959400000|2021-05-14 02:30:00|15260|15256|15263.5|15259.5|15266|15262|15260|15256|17
1620959700000|2021-05-14 02:35:00|15264|15260|15250.5|15246.5|15267.5|15263.5|15250|15246|26
1620960000000|2021-05-14 02:40:00|15250|15246|15259|15255|15261|15257|15249|15245|24
1620960300000|2021-05-14 02:45:00|15259.5|15255.5|15265.5|15261.5|15267.5|15263.5|15257|15253|17
1620960600000|2021-05-14 02:50:00|15266|15262|15267|15263|15268.5|15264.5|15262|15258|12
1620960900000|2021-05-14 02:55:00|15267.5|15263.5|15269|15265|15269.5|15265.5|15262|15258|12
1620961200000|2021-05-14 03:00:00|15269.5|15265.5|15278.5|15274.5|15283.5|15279.5|15269.5|15265.5|40
1620961500000|2021-05-14 03:05:00|15279|15275|15283|15279|15283|15279|15274|15270|19
1620961800000|2021-05-14 03:10:00|15282.5|15278.5|15297.5|15293.5|15298|15294|15282|15278|47
1620962100000|2021-05-14 03:15:00|15298|15294|15298.5|15294.5|15300|15296|15296.5|15292.5|9
1620962400000|2021-05-14 03:20:00|15299|15295|15305|15301|15307.5|15303.5|15297.5|15293.5|52
1620962700000|2021-05-14 03:25:00|15305.5|15301.5|15301.5|15297.5|15306|15302|15300.5|15296.5|7
1620963000000|2021-05-14 03:30:00|15301|15297|15301.5|15297.5|15305|15301|15298.5|15294.5|8
1620963300000|2021-05-14 03:35:00|15303|15299|15292.5|15288.5|15303.5|15299.5|15290.5|15286.5|10
1620963600000|2021-05-14 03:40:00|15292|15288|15303|15299|15303.5|15299.5|15291.5|15287.5|14
1620963900000|2021-05-14 03:45:00|15303.5|15299.5|15299.5|15295.5|15308|15304|15299|15295|28
1620964200000|2021-05-14 03:50:00|15299|15295|15293|15289|15300|15296|15291.5|15287.5|11
1620964500000|2021-05-14 03:55:00|15292.5|15288.5|15293.5|15289.5|15293.5|15289.5|15288.5|15284.5|13
1620964800000|2021-05-14 04:00:00|15294|15290|15294|15290|15299|15295|15292.5|15288.5|17
1620965100000|2021-05-14 04:05:00|15294.5|15290.5|15296.5|15292.5|15298|15294|15292.5|15288.5|8
1620965400000|2021-05-14 04:10:00|15297|15293|15299.5|15295.5|15306.5|15302.5|15297|15293|27
1620965700000|2021-05-14 04:15:00|15301|15297|15299|15295|15301.5|15297.5|15296.5|15292.5|18
1620966000000|2021-05-14 04:20:00|15299.5|15295.5|15300|15296|15300.5|15296.5|15298|15294|6
1620966300000|2021-05-14 04:25:00|15299|15295|15301|15297|15301|15297|15295|15291|17
1620966600000|2021-05-14 04:30:00|15300.5|15296.5|15297.5|15293.5|15303|15299|15296.5|15292.5|23
1620966900000|2021-05-14 04:35:00|15297|15293|15298|15294|15301.5|15297.5|15296.5|15292.5|5
1620967200000|2021-05-14 04:40:00|15298.5|15294.5|15290.5|15286.5|15299.5|15295.5|15290|15286|11
1620967500000|2021-05-14 04:45:00|15291|15287|15292|15288|15292|15288|15288|15284|17
1620967800000|2021-05-14 04:50:00|15292.5|15288.5|15293.5|15289.5|15297|15293|15292.5|15288.5|14
1620968100000|2021-05-14 04:55:00|15294|15290|15292.5|15288.5|15296.5|15292.5|15292.5|15288.5|0
1620968400000|2021-05-14 05:00:00|15293|15289|15296.5|15292.5|15299|15295|15291|15287|37
1620968700000|2021-05-14 05:05:00|15297|15293|15298.5|15294.5|15301.5|15297.5|15297|15293|37
1620969000000|2021-05-14 05:10:00|15298|15294|15307|15303|15307.5|15303.5|15297|15293|43
1620969300000|2021-05-14 05:15:00|15307.5|15303.5|15300|15296|15309.5|15305.5|15299.5|15295.5|81
1620969600000|2021-05-14 05:20:00|15299.5|15295.5|15298|15294|15300|15296|15296.5|15292.5|23
1620969900000|2021-05-14 05:25:00|15300|15296|15298.5|15294.5|15306|15302|15298.5|15294.5|42
1620970200000|2021-05-14 05:30:00|15299|15295|15292|15288|15302.5|15298.5|15291.5|15287.5|53
1620970500000|2021-05-14 05:35:00|15291.5|15287.5|15291|15287|15293.5|15289.5|15289.5|15285.5|20
1620970800000|2021-05-14 05:40:00|15290.5|15286.5|15293.5|15289.5|15296.5|15292.5|15289.5|15285.5|34
1620971100000|2021-05-14 05:45:00|15294|15290|15298|15294|15299.5|15295.5|15293.5|15289.5|35
1620971400000|2021-05-14 05:50:00|15297.5|15293.5|15298.5|15294.5|15301.5|15297.5|15296|15292|31
1620971700000|2021-05-14 05:55:00|15299.5|15295.5|15299.5|15295.5|15301|15297|15296|15292|38
1620972000000|2021-05-14 06:00:00|15298.5|15296.5|15272.5|15270.5|15299.5|15297.5|15269|15267|342
1620972300000|2021-05-14 06:05:00|15273|15271|15279|15277|15283.5|15281.5|15270|15268|381
1620972600000|2021-05-14 06:10:00|15279.5|15277.5|15282.5|15280.5|15283.5|15281.5|15273|15271|184
1620972900000|2021-05-14 06:15:00|15283|15281|15283.5|15281.5|15285|15283|15279|15277|108
1620973200000|2021-05-14 06:20:00|15284|15282|15277|15275|15287.5|15285.5|15276|15274|103
1620973500000|2021-05-14 06:25:00|15276.5|15274.5|15277|15275|15277.5|15275.5|15268.5|15266.5|141
1620973800000|2021-05-14 06:30:00|15276.5|15274.5|15286.5|15284.5|15286.5|15284.5|15274|15272|136
1620974100000|2021-05-14 06:35:00|15286|15284|15296|15294|15296.5|15294.5|15281|15279|203
1620974400000|2021-05-14 06:40:00|15295.5|15293.5|15293|15291|15297|15295|15288|15286|191
1620974700000|2021-05-14 06:45:00|15292.5|15290.5|15302|15300|15302|15300|15292|15290|263
1620975000000|2021-05-14 06:50:00|15301.5|15299.5|15297|15295|15304.5|15302.5|15295.5|15293.5|188
1620975300000|2021-05-14 06:55:00|15297.5|15295.5|15311.5|15309.5|15320|15318|15297|15295|695
1620975600000|2021-05-14 07:00:00|15311.1|15309.9|15292.6|15291.4|15320.6|15319.4|15291.6|15290.4|2346
1620975900000|2021-05-14 07:05:00|15291.6|15290.4|15291.6|15290.4|15310.1|15308.9|15288.1|15286.9|1115
1620976200000|2021-05-14 07:10:00|15291.1|15289.9|15290.6|15289.4|15305.1|15303.9|15288.1|15286.9|979
1620976500000|2021-05-14 07:15:00|15291.1|15289.9|15282.1|15280.9|15294.1|15292.9|15271.1|15269.9|875
1620976800000|2021-05-14 07:20:00|15281.6|15280.4|15271.6|15270.4|15295.1|15293.9|15270.1|15268.9|621
1620977100000|2021-05-14 07:25:00|15271.1|15269.9|15256.1|15254.9|15274.1|15272.9|15244.1|15242.9|1190
1620977400000|2021-05-14 07:30:00|15255.1|15253.9|15242.6|15241.4|15255.6|15254.4|15231.6|15230.4|772
1620977700000|2021-05-14 07:35:00|15242.1|15240.9|15248.6|15247.4|15248.6|15247.4|15227.1|15225.9|654
1620978000000|2021-05-14 07:40:00|15247.8|15246.6|15227.8|15226.6|15249.3|15248.1|15227.3|15226.1|634
1620978300000|2021-05-14 07:45:00|15227.3|15226.1|15236.3|15235.1|15238.3|15237.1|15220.8|15219.6|442
1620978600000|2021-05-14 07:50:00|15236.8|15235.6|15219.3|15218.1|15237.3|15236.1|15216.3|15215.1|472
1620978900000|2021-05-14 07:55:00|15218.8|15217.6|15222.8|15221.6|15228.3|15227.1|15214.3|15213.1|420
1620979200000|2021-05-14 08:00:00|15223.3|15222.1|15242.8|15241.6|15244.3|15243.1|15218.3|15217.1|753
1620979500000|2021-05-14 08:05:00|15243.3|15242.1|15226.3|15225.1|15245.3|15244.1|15225.3|15224.1|365
1620979800000|2021-05-14 08:10:00|15225.8|15224.6|15237.3|15236.1|15241.3|15240.1|15225.3|15224.1|220
1620980100000|2021-05-14 08:15:00|15237.8|15236.6|15247.3|15246.1|15248.8|15247.6|15233.3|15232.1|237
1620980400000|2021-05-14 08:20:00|15247.8|15246.6|15246.3|15245.1|15252.3|15251.1|15239.3|15238.1|512
1620980700000|2021-05-14 08:25:00|15245.8|15244.6|15242.3|15241.1|15249.3|15248.1|15237.8|15236.6|238
1620981000000|2021-05-14 08:30:00|15241.8|15240.6|15246.8|15245.6|15254.3|15253.1|15240.3|15239.1|209
1620981300000|2021-05-14 08:35:00|15246.3|15245.1|15258.8|15257.6|15261.8|15260.6|15246.3|15245.1|288
1620981600000|2021-05-14 08:40:00|15258.3|15257.1|15250.8|15249.6|15260.8|15259.6|15250.3|15249.1|194
1620981900000|2021-05-14 08:45:00|15251.3|15250.1|15256.8|15255.6|15263.3|15262.1|15247.8|15246.6|373
1620982200000|2021-05-14 08:50:00|15256.3|15255.1|15256.3|15255.1|15265.3|15264.1|15254.3|15253.1|210
1620982500000|2021-05-14 08:55:00|15255.8|15254.6|15256.3|15255.1|15261.3|15260.1|15253.3|15252.1|230
1620982800000|2021-05-14 09:00:00|15255.3|15254.1|15272.3|15271.1|15275.3|15274.1|15255.3|15254.1|354
1620983100000|2021-05-14 09:05:00|15272.8|15271.6|15277.3|15276.1|15282.8|15281.6|15270.8|15269.6|416
1620983400000|2021-05-14 09:10:00|15277.8|15276.6|15280.8|15279.6|15286.3|15285.1|15277.3|15276.1|241
1620983700000|2021-05-14 09:15:00|15280.3|15279.1|15296.3|15295.1|15299.8|15298.6|15280.3|15279.1|627
1620984000000|2021-05-14 09:20:00|15296.8|15295.6|15287.3|15286.1|15297.3|15296.1|15285.3|15284.1|319
1620984300000|2021-05-14 09:25:00|15288.3|15287.1|15280.8|15279.6|15292.3|15291.1|15280.3|15279.1|380
1620984600000|2021-05-14 09:30:00|15280.3|15279.1|15286.3|15285.1|15287.8|15286.6|15277.3|15276.1|290
1620984900000|2021-05-14 09:35:00|15285.8|15284.6|15286.3|15285.1|15290.8|15289.6|15277.3|15276.1|624
1620985200000|2021-05-14 09:40:00|15286.8|15285.6|15293.3|15292.1|15293.3|15292.1|15284.3|15283.1|225
1620985500000|2021-05-14 09:45:00|15295.3|15294.1|15299.8|15298.6|15301.3|15300.1|15292.8|15291.6|277
1620985800000|2021-05-14 09:50:00|15299.3|15298.1|15289.8|15288.6|15300.3|15299.1|15289.3|15288.1|301
1620986100000|2021-05-14 09:55:00|15290.3|15289.1|15288.8|15287.6|15293.8|15292.6|15279.3|15278.1|299
1620986400000|2021-05-14 10:00:00|15288.3|15287.1|15290.3|15289.1|15298.3|15297.1|15286.8|15285.6|256
1620986700000|2021-05-14 10:05:00|15290.8|15289.6|15282.8|15281.6|15293.3|15292.1|15282.3|15281.1|224
1620987000000|2021-05-14 10:10:00|15283.3|15282.1|15280.3|15279.1|15287.3|15286.1|15276.3|15275.1|276
1620987300000|2021-05-14 10:15:00|15279.8|15278.6|15282.8|15281.6|15284.3|15283.1|15276.8|15275.6|134
1620987600000|2021-05-14 10:20:00|15283.3|15282.1|15287.8|15286.6|15291.3|15290.1|15282.3|15281.1|122
1620987900000|2021-05-14 10:25:00|15287.3|15286.1|15291.3|15290.1|15294.3|15293.1|15287.3|15286.1|119
1620988200000|2021-05-14 10:30:00|15290.8|15289.6|15295.3|15294.1|15296.3|15295.1|15289.3|15288.1|173
1620988500000|2021-05-14 10:35:00|15294.8|15293.6|15293.3|15292.1|15296.3|15295.1|15286.8|15285.6|307
1620988800000|2021-05-14 10:40:00|15293.8|15292.6|15297.3|15296.1|15307.8|15306.6|15293.8|15292.6|424
1620989100000|2021-05-14 10:45:00|15296.8|15295.6|15310.8|15309.6|15311.3|15310.1|15295.8|15294.6|299
1620989400000|2021-05-14 10:50:00|15311.3|15310.1|15314.8|15313.6|15316.8|15315.6|15309.3|15308.1|345
1620989700000|2021-05-14 10:55:00|15314.3|15313.1|15304.3|15303.1|15318.8|15317.6|15302.3|15301.1|471
1620990000000|2021-05-14 11:00:00|15303.8|15302.6|15313.3|15312.1|15314.3|15313.1|15299.3|15298.1|408
1620990300000|2021-05-14 11:05:00|15312.8|15311.6|15311.3|15310.1|15318.3|15317.1|15304.8|15303.6|226
1620990600000|2021-05-14 11:10:00|15311.8|15310.6|15305.8|15304.6|15311.8|15310.6|15303.3|15302.1|153
1620990900000|2021-05-14 11:15:00|15305.3|15304.1|15310.3|15309.1|15311.3|15310.1|15302.8|15301.6|136
1620991200000|2021-05-14 11:20:00|15310.8|15309.6|15310.8|15309.6|15317.8|15316.6|15309.3|15308.1|265
1620991500000|2021-05-14 11:25:00|15311.3|15310.1|15317.8|15316.6|15318.3|15317.1|15310.3|15309.1|157
1620991800000|2021-05-14 11:30:00|15317.3|15316.1|15321.3|15320.1|15328.3|15327.1|15317.3|15316.1|440
1620992100000|2021-05-14 11:35:00|15320.8|15319.6|15313.8|15312.6|15324.3|15323.1|15313.3|15312.1|191
1620992400000|2021-05-14 11:40:00|15313.7|15312.5|15314.2|15313|15317.7|15316.5|15311.7|15310.5|144
1620992700000|2021-05-14 11:45:00|15313.7|15312.5|15301.2|15300|15320.7|15319.5|15300.2|15299|388
1620993000000|2021-05-14 11:50:00|15301.7|15300.5|15303.7|15302.5|15304.2|15303|15299.2|15298|247
1620993300000|2021-05-14 11:55:00|15303.2|15302|15304.7|15303.5|15305.2|15304|15297.2|15296|170
1620993600000|2021-05-14 12:00:00|15304.2|15303|15305.2|15304|15313.7|15312.5|15303.2|15302|215
1620993900000|2021-05-14 12:05:00|15305.7|15304.5|15303.2|15302|15308.7|15307.5|15297.2|15296|250
1620994200000|2021-05-14 12:10:00|15303.7|15302.5|15303.2|15302|15307.2|15306|15300.2|15299|254
1620994500000|2021-05-14 12:15:00|15303.7|15302.5|15307.7|15306.5|15312.7|15311.5|15303.2|15302|229
1620994800000|2021-05-14 12:20:00|15308.2|15307|15309.2|15308|15313.2|15312|15306.7|15305.5|144
1620995100000|2021-05-14 12:25:00|15308.7|15307.5|15308.7|15307.5|15310.2|15309|15306.2|15305|147
1620995400000|2021-05-14 12:30:00|15308.2|15307|15293.2|15292|15308.2|15307|15286.2|15285|758
1620995700000|2021-05-14 12:35:00|15293.7|15292.5|15297.2|15296|15299.7|15298.5|15288.2|15287|386
1620996000000|2021-05-14 12:40:00|15297.7|15296.5|15307.2|15306|15307.2|15306|15297.2|15296|225
1620996300000|2021-05-14 12:45:00|15306.7|15305.5|15314.2|15313|15315.7|15314.5|15305.7|15304.5|283
1620996600000|2021-05-14 12:50:00|15314.7|15313.5|15320.2|15319|15322.2|15321|15312.2|15311|430
1620996900000|2021-05-14 12:55:00|15319.7|15318.5|15323.7|15322.5|15330.2|15329|15319.7|15318.5|426
1620997200000|2021-05-14 13:00:00|15323.2|15322|15322.2|15321|15326.7|15325.5|15320.7|15319.5|254
1620997500000|2021-05-14 13:05:00|15323.2|15322|15329.2|15328|15331.2|15330|15320.7|15319.5|238
1620997800000|2021-05-14 13:10:00|15329.7|15328.5|15333.2|15332|15333.2|15332|15322.2|15321|289
1620998100000|2021-05-14 13:15:00|15333.7|15332.5|15331.2|15330|15335.7|15334.5|15329.2|15328|342
1620998400000|2021-05-14 13:20:00|15331.7|15330.5|15339.2|15338|15343.2|15342|15331.7|15330.5|500
1620998700000|2021-05-14 13:25:00|15338.7|15337.5|15338.2|15337|15342.7|15341.5|15334.2|15333|330
1620999000000|2021-05-14 13:30:00|15337.7|15336.5|15335.7|15334.5|15348.7|15347.5|15333.2|15332|707
1620999300000|2021-05-14 13:35:00|15336.2|15335|15329.2|15328|15342.2|15341|15326.2|15325|502
1620999600000|2021-05-14 13:40:00|15329.7|15328.5|15343.7|15342.5|15345.7|15344.5|15329.7|15328.5|380
1620999900000|2021-05-14 13:45:00|15344.2|15343|15339.7|15338.5|15350.7|15349.5|15338.2|15337|399
1621000200000|2021-05-14 13:50:00|15340.2|15339|15366.2|15365|15370.2|15369|15338.7|15337.5|959
1621000500000|2021-05-14 13:55:00|15365.7|15364.5|15374.7|15373.5|15374.7|15373.5|15362.2|15361|556
1621000800000|2021-05-14 14:00:00|15373.7|15372.5|15352.7|15351.5|15377.7|15376.5|15351.7|15350.5|1059
1621001100000|2021-05-14 14:05:00|15353.2|15352|15347.2|15346|15361.2|15360|15345.2|15344|436
1621001400000|2021-05-14 14:10:00|15347.5|15346.3|15358.5|15357.3|15368|15366.8|15347|15345.8|433
1621001700000|2021-05-14 14:15:00|15359.5|15358.3|15345|15343.8|15360.5|15359.3|15342.5|15341.3|501
1621002000000|2021-05-14 14:20:00|15345.5|15344.3|15355|15353.8|15362.5|15361.3|15345.5|15344.3|503
1621002300000|2021-05-14 14:25:00|15354.5|15353.3|15351|15349.8|15369.5|15368.3|15351|15349.8|412
1621002600000|2021-05-14 14:30:00|15350.5|15349.3|15375|15373.8|15375.5|15374.3|15350.5|15349.3|492
1621002900000|2021-05-14 14:35:00|15374.5|15373.3|15369.5|15368.3|15378|15376.8|15365|15363.8|508
1621003200000|2021-05-14 14:40:00|15369|15367.8|15367|15365.8|15375.5|15374.3|15364|15362.8|232
1621003500000|2021-05-14 14:45:00|15367.5|15366.3|15377.5|15376.3|15378|15376.8|15367|15365.8|436
1621003800000|2021-05-14 14:50:00|15378|15376.8|15377.5|15376.3|15383|15381.8|15375.5|15374.3|301
1621004100000|2021-05-14 14:55:00|15376.5|15375.3|15384.5|15383.3|15384.5|15383.3|15373|15371.8|355
1621004400000|2021-05-14 15:00:00|15383.5|15382.3|15375|15373.8|15385.5|15384.3|15370.5|15369.3|498
1621004700000|2021-05-14 15:05:00|15375.5|15374.3|15377.5|15376.3|15386.5|15385.3|15374.5|15373.3|311
1621005000000|2021-05-14 15:10:00|15377|15375.8|15390|15388.8|15391.5|15390.3|15377|15375.8|431
1621005300000|2021-05-14 15:15:00|15390.5|15389.3|15397.5|15396.3|15399|15397.8|15390|15388.8|588
1621005600000|2021-05-14 15:20:00|15398.5|15397.3|15401.5|15400.3|15404.5|15403.3|15398.5|15397.3|564
1621005900000|2021-05-14 15:25:00|15402|15400.8|15415.5|15414.3|15417.5|15416.3|15401.5|15400.3|1643
1621006200000|2021-05-14 15:30:00|15415.9|15413.9|15416.4|15414.4|15423.9|15421.9|15408.4|15406.4|1407
1621006500000|2021-05-14 15:35:00|15417.9|15415.9|15415.4|15413.4|15425.9|15423.9|15414.9|15412.9|792
1621006800000|2021-05-14 15:40:00|15415.9|15413.9|15419.4|15417.4|15420.9|15418.9|15414.9|15412.9|271
1621007100000|2021-05-14 15:45:00|15419.9|15417.9|15418.9|15416.9|15426.9|15424.9|15418.9|15416.9|207
1621007400000|2021-05-14 15:50:00|15419.9|15417.9|15400.9|15398.9|15419.9|15417.9|15399.4|15397.4|648
1621007700000|2021-05-14 15:55:00|15401.4|15399.4|15395.9|15393.9|15402.9|15400.9|15393.4|15391.4|397
1621008000000|2021-05-14 16:00:00|15396.4|15394.4|15401.9|15399.9|15403.9|15401.9|15393.4|15391.4|195
1621008300000|2021-05-14 16:05:00|15402.4|15400.4|15406.4|15404.4|15407.4|15405.4|15400.9|15398.9|150
1621008600000|2021-05-14 16:10:00|15405.9|15403.9|15417.9|15415.9|15418.4|15416.4|15405.9|15403.9|173
1621008900000|2021-05-14 16:15:00|15418.4|15416.4|15419.9|15417.9|15420.9|15418.9|15411.9|15409.9|172
1621009200000|2021-05-14 16:20:00|15420.4|15418.4|15417.9|15415.9|15421.9|15419.9|15414.4|15412.4|137
1621009500000|2021-05-14 16:25:00|15418.4|15416.4|15414.9|15412.9|15418.9|15416.9|15411.9|15409.9|127
1621009800000|2021-05-14 16:30:00|15415.4|15413.4|15411.4|15409.4|15418.9|15416.9|15410.4|15408.4|84
1621010100000|2021-05-14 16:35:00|15411.9|15409.9|15401.4|15399.4|15411.9|15409.9|15398.9|15396.9|264
1621010400000|2021-05-14 16:40:00|15401.9|15399.9|15406.9|15404.9|15409.4|15407.4|15401.9|15399.9|73
1621010700000|2021-05-14 16:45:00|15406.4|15404.4|15415.9|15413.9|15417.4|15415.4|15404.9|15402.9|102
1621011000000|2021-05-14 16:50:00|15416.4|15414.4|15414.4|15412.4|15419.9|15417.9|15412.4|15410.4|78
1621011300000|2021-05-14 16:55:00|15414.9|15412.9|15417.9|15415.9|15420.9|15418.9|15413.4|15411.4|52
1621011600000|2021-05-14 17:00:00|15418.4|15416.4|15413.4|15411.4|15419.9|15417.9|15412.9|15410.9|112
1621011900000|2021-05-14 17:05:00|15413.9|15411.9|15417.4|15415.4|15417.9|15415.9|15410.4|15408.4|87
1621012200000|2021-05-14 17:10:00|15417.9|15415.9|15412.9|15410.9|15417.9|15415.9|15411.9|15409.9|72
1621012500000|2021-05-14 17:15:00|15413.9|15411.9|15410.4|15408.4|15413.9|15411.9|15407.9|15405.9|85
1621012800000|2021-05-14 17:20:00|15410.9|15408.9|15419.9|15417.9|15420.4|15418.4|15410.4|15408.4|66
1621013100000|2021-05-14 17:25:00|15419.4|15417.4|15422.4|15420.4|15424.4|15422.4|15419.4|15417.4|71
1621013400000|2021-05-14 17:30:00|15422.9|15420.9|15414.4|15412.4|15425.9|15423.9|15411.9|15409.9|98
1621013700000|2021-05-14 17:35:00|15414.9|15412.9|15415.9|15413.9|15416.9|15414.9|15411.9|15409.9|36
1621014000000|2021-05-14 17:40:00|15415.4|15413.4|15418.4|15416.4|15420.9|15418.9|15414.9|15412.9|56
1621014300000|2021-05-14 17:45:00|15417.9|15415.9|15420.4|15418.4|15421.4|15419.4|15415.9|15413.9|42
1621014600000|2021-05-14 17:50:00|15420.9|15418.9|15417.4|15415.4|15422.4|15420.4|15415.9|15413.9|31
1621014900000|2021-05-14 17:55:00|15417.9|15415.9|15420.4|15418.4|15420.4|15418.4|15415.9|15413.9|101
1621015200000|2021-05-14 18:00:00|15420.9|15418.9|15420.4|15418.4|15421.9|15419.9|15417.4|15415.4|27
1621015500000|2021-05-14 18:05:00|15420.9|15418.9|15422.9|15420.9|15423.9|15421.9|15420.4|15418.4|53
1621015800000|2021-05-14 18:10:00|15423.4|15421.4|15424.4|15422.4|15426.9|15424.9|15421.9|15419.9|196
1621016100000|2021-05-14 18:15:00|15424.9|15422.9|15424.4|15422.4|15424.9|15422.9|15421.9|15419.9|67
1621016400000|2021-05-14 18:20:00|15423.9|15421.9|15423.4|15421.4|15424.9|15422.9|15422.4|15420.4|65
1621016700000|2021-05-14 18:25:00|15423.9|15421.9|15423.4|15421.4|15424.9|15422.9|15421.9|15419.9|39
1621017000000|2021-05-14 18:30:00|15423.9|15421.9|15428.9|15426.9|15429.9|15427.9|15423.4|15421.4|83
1621017300000|2021-05-14 18:35:00|15428.4|15426.4|15430.4|15428.4|15432.9|15430.9|15425.9|15423.9|84
1621017600000|2021-05-14 18:40:00|15429.9|15427.9|15433.4|15431.4|15435.9|15433.9|15429.9|15427.9|84
1621017900000|2021-05-14 18:45:00|15433.9|15431.9|15440.9|15438.9|15440.9|15438.9|15432.9|15430.9|107
1621018200000|2021-05-14 18:50:00|15440.4|15438.4|15450.4|15448.4|15450.9|15448.9|15438.9|15436.9|123
1621018500000|2021-05-14 18:55:00|15450.9|15448.9|15444.9|15442.9|15450.9|15448.9|15440.4|15438.4|104
1621018800000|2021-05-14 19:00:00|15445.4|15443.4|15439.4|15437.4|15445.4|15443.4|15431.9|15429.9|144
1621019100000|2021-05-14 19:05:00|15439.9|15437.9|15441.4|15439.4|15443.4|15441.4|15436.4|15434.4|53
1621019400000|2021-05-14 19:10:00|15441.9|15439.9|15440.9|15438.9|15446.4|15444.4|15438.4|15436.4|42
1621019700000|2021-05-14 19:15:00|15441.4|15439.4|15443.4|15441.4|15450.4|15448.4|15440.4|15438.4|85
1621020000000|2021-05-14 19:20:00|15442.9|15440.9|15438.4|15436.4|15446.9|15444.9|15436.4|15434.4|51
1621020300000|2021-05-14 19:25:00|15437.9|15435.9|15449.9|15447.9|15450.9|15448.9|15436.9|15434.9|138
1621020600000|2021-05-14 19:30:00|15449.4|15447.4|15449.4|15447.4|15452.9|15450.9|15439.9|15437.9|183
1621020900000|2021-05-14 19:35:00|15448.9|15446.9|15450.9|15448.9|15452.4|15450.4|15446.9|15444.9|134
1621021200000|2021-05-14 19:40:00|15451.4|15449.4|15451.4|15449.4|15453.4|15451.4|15447.4|15445.4|119
1621021500000|2021-05-14 19:45:00|15450.9|15448.9|15453.4|15451.4|15454.9|15452.9|15448.4|15446.4|153
1621021800000|2021-05-14 19:50:00|15452.9|15450.9|15461.4|15459.4|15463.9|15461.9|15451.4|15449.4|346
1621022100000|2021-05-14 19:55:00|15460.9|15458.9|15461.9|15459.9|15465.4|15463.4|15453.9|15451.9|522
1621022400000|2021-05-14 20:00:00|15469.9|15464.9|15484.5|15479.5|15489.2|15484.2|15468.2|15463.2|24
1621022700000|2021-05-14 20:05:00|15483.7|15478.7|15485.5|15480.5|15488.9|15483.9|15483.1|15478.1|0
1621023000000|2021-05-14 20:10:00|15485.9|15480.9|15479.8|15474.8|15486.9|15481.9|15477.3|15472.3|0
1621023300000|2021-05-14 20:15:00|15479.7|15474.7|15477|15472|15479.7|15474.7|15476.1|15471.1|0
1621023600000|2021-05-14 20:20:00|15476.7|15471.7|15477.2|15472.2|15477.9|15472.9|15476.1|15471.1|0
1621023900000|2021-05-14 20:25:00|15477.6|15472.6|15476.4|15471.4|15478|15473|15476.2|15471.2|0
1621024200000|2021-05-14 20:30:00|15477.6|15472.6|15478.8|15473.8|15480.5|15475.5|15474.2|15469.2|0
1621024500000|2021-05-14 20:35:00|15479.6|15474.6|15475.4|15470.4|15482|15477|15474.5|15469.5|0
1621024800000|2021-05-14 20:40:00|15474.5|15469.5|15472.8|15467.8|15475.5|15470.5|15472.3|15467.3|0
1621025100000|2021-05-14 20:45:00|15473.6|15468.6|15473.1|15468.1|15475|15470|15471.9|15466.9|0
1621025400000|2021-05-14 20:50:00|15472.2|15467.2|15475.6|15470.6|15475.6|15470.6|15471.3|15466.3|0
1621025700000|2021-05-14 20:55:00|15474.8|15469.8|15475.9|15470.9|15476.6|15471.6|15471.9|15466.9|0
1621202400000|2021-05-16 22:00:00|15469.6|15464.6|15476.8|15471.8|15477|15472|15466.7|15461.7|0
1621202700000|2021-05-16 22:05:00|15476|15471|15497.5|15492.5|15497.6|15492.6|15476|15471|0
1621203000000|2021-05-16 22:10:00|15497.6|15492.6|15501.1|15496.1|15501.2|15496.2|15490.9|15485.9|0
1621203300000|2021-05-16 22:15:00|15501.2|15496.2|15493.5|15488.5|15505.4|15500.4|15492.9|15487.9|0
1621203600000|2021-05-16 22:20:00|15493.9|15488.9|15487.4|15482.4|15497.2|15492.2|15485.1|15480.1|0
1621203900000|2021-05-16 22:25:00|15487.5|15482.5|15487.6|15482.6|15488.5|15483.5|15485.1|15480.1|0
1621204200000|2021-05-16 22:30:00|15488.1|15483.1|15483.6|15478.6|15490.6|15485.6|15481.9|15476.9|0
1621204500000|2021-05-16 22:35:00|15483.1|15478.1|15478.6|15473.6|15487|15482|15478.6|15473.6|0
1621204800000|2021-05-16 22:40:00|15478.7|15473.7|15481.9|15476.9|15482.9|15477.9|15477.4|15472.4|0
1621205100000|2021-05-16 22:45:00|15482|15477|15480.2|15475.2|15482.9|15477.9|15479.5|15474.5|0
1621205400000|2021-05-16 22:50:00|15479.3|15474.3|15480.3|15475.3|15480.3|15475.3|15477.6|15472.6|0
1621205700000|2021-05-16 22:55:00|15480.7|15475.7|15474.4|15469.4|15481.2|15476.2|15473.6|15468.6|0
1621206000000|2021-05-16 23:00:00|15475.2|15470.2|15478.3|15473.3|15479.1|15474.1|15469.4|15464.4|0
1621206300000|2021-05-16 23:05:00|15477.8|15472.8|15480.2|15475.2|15483.5|15478.5|15477.7|15472.7|0
1621206600000|2021-05-16 23:10:00|15481|15476|15480|15475|15483.5|15478.5|15480|15475|0
1621206900000|2021-05-16 23:15:00|15479.2|15474.2|15471.2|15466.2|15479.2|15474.2|15468.6|15463.6|0
1621207200000|2021-05-16 23:20:00|15472.1|15467.1|15473.2|15468.2|15475|15470|15469|15464|0
1621207500000|2021-05-16 23:25:00|15470.7|15465.7|15471.7|15466.7|15475.7|15470.7|15470.7|15465.7|0
1621207800000|2021-05-16 23:30:00|15472.1|15467.1|15467.6|15462.6|15473.4|15468.4|15465.6|15460.6|0
1621208100000|2021-05-16 23:35:00|15466.8|15461.8|15471.6|15466.6|15471.7|15466.7|15465.8|15460.8|0
1621208400000|2021-05-16 23:40:00|15470.8|15465.8|15472.2|15467.2|15475.9|15470.9|15470.4|15465.4|0
1621208700000|2021-05-16 23:45:00|15472.6|15467.6|15467.5|15462.5|15472.6|15467.6|15465.8|15460.8|0
1621209000000|2021-05-16 23:50:00|15467.9|15462.9|15461.6|15456.6|15475.9|15470.9|15460|15455|0
1621209300000|2021-05-16 23:55:00|15459.1|15454.1|15448|15443|15460.9|15455.9|15444.3|15439.3|0
1621209600000|2021-05-17 00:00:00|15448.4|15443.4|15441|15436|15450.9|15445.9|15439.3|15434.3|0
1621209900000|2021-05-17 00:05:00|15440.2|15435.2|15444.4|15439.4|15445.1|15440.1|15440|15435|0
1621210200000|2021-05-17 00:10:00|15443.9|15438.9|15439.9|15434.9|15443.9|15438.9|15433.2|15428.2|0
1621210500000|2021-05-17 00:15:00|15439.5|15434.5|15436.9|15432.9|15442|15437|15418.9|15414.9|166
1621210800000|2021-05-17 00:20:00|15436.4|15432.4|15425.4|15421.4|15439.4|15435.4|15425.4|15421.4|48
1621211100000|2021-05-17 00:25:00|15425.9|15421.9|15411.4|15407.4|15427.4|15423.4|15409.9|15405.9|33
1621211400000|2021-05-17 00:30:00|15411.9|15407.9|15415.9|15411.9|15419.9|15415.9|15409.9|15405.9|31
1621211700000|2021-05-17 00:35:00|15415.4|15411.4|15405.4|15401.4|15416.9|15412.9|15400.9|15396.9|32
1621212000000|2021-05-17 00:40:00|15404.9|15400.9|15404.4|15400.4|15408.9|15404.9|15398.9|15394.9|39
1621212300000|2021-05-17 00:45:00|15403.9|15399.9|15413.9|15409.9|15415.4|15411.4|15402.9|15398.9|25
1621212600000|2021-05-17 00:50:00|15413.4|15409.4|15414.4|15410.4|15419.9|15415.9|15411.4|15407.4|10
1621212900000|2021-05-17 00:55:00|15413.9|15409.9|15411.9|15407.9|15421.4|15417.4|15411.4|15407.4|19
1621213200000|2021-05-17 01:00:00|15414.4|15410.4|15426.9|15422.9|15427.4|15423.4|15406.4|15402.4|43
1621213500000|2021-05-17 01:05:00|15426.4|15422.4|15438.4|15434.4|15438.4|15434.4|15423.9|15419.9|34
1621213800000|2021-05-17 01:10:00|15437.9|15433.9|15438.4|15434.4|15441.9|15437.9|15434.9|15430.9|35
1621214100000|2021-05-17 01:15:00|15437.9|15433.9|15424.4|15420.4|15437.9|15433.9|15415.9|15411.9|60
1621214400000|2021-05-17 01:20:00|15423.9|15419.9|15426.4|15422.4|15431.4|15427.4|15421.9|15417.9|18
1621214700000|2021-05-17 01:25:00|15426.9|15422.9|15431.9|15427.9|15434.9|15430.9|15426.9|15422.9|19
1621215000000|2021-05-17 01:30:00|15431.4|15427.4|15433.4|15429.4|15437.9|15433.9|15427.9|15423.9|46
1621215300000|2021-05-17 01:35:00|15432.9|15428.9|15435.9|15431.9|15435.9|15431.9|15423.9|15419.9|64
1621215600000|2021-05-17 01:40:00|15435.4|15431.4|15425.4|15421.4|15435.4|15431.4|15424.9|15420.9|24
1621215900000|2021-05-17 01:45:00|15425.9|15421.9|15428.4|15424.4|15431.4|15427.4|15422.4|15418.4|12
1621216200000|2021-05-17 01:50:00|15427.9|15423.9|15431.4|15427.4|15433.9|15429.9|15423.4|15419.4|26
1621216500000|2021-05-17 01:55:00|15431.9|15427.9|15417.9|15413.9|15431.9|15427.9|15417.9|15413.9|5
1621216800000|2021-05-17 02:00:00|15418.9|15414.9|15422.9|15418.9|15423.4|15419.4|15409.4|15405.4|49
1621217100000|2021-05-17 02:05:00|15422.4|15418.4|15423.9|15419.9|15428.4|15424.4|15420.9|15416.9|16
1621217400000|2021-05-17 02:10:00|15424.4|15420.4|15421.4|15417.4|15430.9|15426.9|15420.9|15416.9|10
1621217700000|2021-05-17 02:15:00|15421.9|15417.9|15412.9|15408.9|15422.9|15418.9|15408.9|15404.9|41
1621218000000|2021-05-17 02:20:00|15412.4|15408.4|15409.9|15405.9|15412.9|15408.9|15406.9|15402.9|25
1621218300000|2021-05-17 02:25:00|15410.4|15406.4|15403.9|15399.9|15413.4|15409.4|15402.4|15398.4|26
1621218600000|2021-05-17 02:30:00|15404.4|15400.4|15406.9|15402.9|15407.9|15403.9|15398.9|15394.9|34
1621218900000|2021-05-17 02:35:00|15407.4|15403.4|15412.4|15408.4|15417.9|15413.9|15405.9|15401.9|17
1621219200000|2021-05-17 02:40:00|15412.9|15408.9|15412.9|15408.9|15416.4|15412.4|15410.4|15406.4|11
1621219500000|2021-05-17 02:45:00|15413.4|15409.4|15412.9|15408.9|15416.4|15412.4|15412.4|15408.4|5
1621219800000|2021-05-17 02:50:00|15413.4|15409.4|15411.9|15407.9|15417.9|15413.9|15410.9|15406.9|5
1621220100000|2021-05-17 02:55:00|15412.4|15408.4|15420.4|15416.4|15422.4|15418.4|15410.9|15406.9|15
1621220400000|2021-05-17 03:00:00|15419.9|15415.9|15420.9|15416.9|15423.9|15419.9|15415.9|15411.9|27
1621220700000|2021-05-17 03:05:00|15421.4|15417.4|15414.4|15410.4|15424.4|15420.4|15412.9|15408.9|25
1621221000000|2021-05-17 03:10:00|15414.9|15410.9|15405.9|15401.9|15417.9|15413.9|15405.4|15401.4|24
1621221300000|2021-05-17 03:15:00|15406.4|15402.4|15412.4|15408.4|15414.9|15410.9|15404.9|15400.9|16
1621221600000|2021-05-17 03:20:00|15412.9|15408.9|15407.9|15403.9|15414.9|15410.9|15406.9|15402.9|10
1621221900000|2021-05-17 03:25:00|15407.4|15403.4|15401.9|15397.9|15412.9|15408.9|15401.9|15397.9|22
1621222200000|2021-05-17 03:30:00|15402.4|15398.4|15407.9|15403.9|15407.9|15403.9|15394.9|15390.9|44
1621222500000|2021-05-17 03:35:00|15408.4|15404.4|15411.4|15407.4|15412.9|15408.9|15405.9|15401.9|7
1621222800000|2021-05-17 03:40:00|15410.9|15406.9|15416.9|15412.9|15417.9|15413.9|15407.9|15403.9|17
1621223100000|2021-05-17 03:45:00|15416.4|15412.4|15410.4|15406.4|15417.4|15413.4|15407.4|15403.4|24
1621223400000|2021-05-17 03:50:00|15410.9|15406.9|15408.9|15404.9|15411.9|15407.9|15407.4|15403.4|12
1621223700000|2021-05-17 03:55:00|15409.4|15405.4|15408.9|15404.9|15410.4|15406.4|15405.9|15401.9|5
1621224000000|2021-05-17 04:00:00|15408.4|15404.4|15403.9|15399.9|15410.9|15406.9|15402.4|15398.4|25
1621224300000|2021-05-17 04:05:00|15404.4|15400.4|15407.4|15403.4|15408.4|15404.4|15404.4|15400.4|7
1621224600000|2021-05-17 04:10:00|15404.4|15400.4|15410.4|15406.4|15410.9|15406.9|15403.4|15399.4|8
1621224900000|2021-05-17 04:15:00|15409.9|15405.9|15414.9|15410.9|15415.9|15411.9|15409.4|15405.4|9
1621225200000|2021-05-17 04:20:00|15415.4|15411.4|15411.9|15407.9|15415.9|15411.9|15410.9|15406.9|11
1621225500000|2021-05-17 04:25:00|15412.4|15408.4|15410.9|15406.9|15415.4|15411.4|15410.4|15406.4|50
1621225800000|2021-05-17 04:30:00|15410.4|15406.4|15417.9|15413.9|15418.4|15414.4|15407.4|15403.4|24
1621226100000|2021-05-17 04:35:00|15420.4|15416.4|15428.9|15424.9|15429.9|15425.9|15420.4|15416.4|53
1621226400000|2021-05-17 04:40:00|15429.9|15425.9|15427.9|15423.9|15435.4|15431.4|15427.9|15423.9|17
1621226700000|2021-05-17 04:45:00|15428.4|15424.4|15419.9|15415.9|15428.9|15424.9|15418.4|15414.4|13
1621227000000|2021-05-17 04:50:00|15421.9|15417.9|15420.9|15416.9|15426.4|15422.4|15420.4|15416.4|3
1621227300000|2021-05-17 04:55:00|15422.9|15418.9|15426.9|15422.9|15427.9|15423.9|15422.9|15418.9|14
1621227600000|2021-05-17 05:00:00|15427.4|15423.4|15434.4|15430.4|15434.4|15430.4|15425.4|15421.4|21
1621227900000|2021-05-17 05:05:00|15435.4|15431.4|15440.9|15436.9|15441.4|15437.4|15434.9|15430.9|40
1621228200000|2021-05-17 05:10:00|15442.4|15438.4|15439.9|15435.9|15443.4|15439.4|15437.9|15433.9|20
1621228500000|2021-05-17 05:15:00|15440.4|15436.4|15433.9|15429.9|15442.4|15438.4|15430.9|15426.9|17
1621228800000|2021-05-17 05:20:00|15433.4|15429.4|15438.9|15434.9|15442.4|15438.4|15432.4|15428.4|20
1621229100000|2021-05-17 05:25:00|15439.4|15435.4|15434.9|15430.9|15439.4|15435.4|15433.4|15429.4|7
1621229400000|2021-05-17 05:30:00|15435.4|15431.4|15429.4|15425.4|15437.9|15433.9|15425.9|15421.9|64
1621229700000|2021-05-17 05:35:00|15431.9|15427.9|15442.4|15438.4|15443.4|15439.4|15430.4|15426.4|102
1621230000000|2021-05-17 05:40:00|15442.9|15438.9|15442.9|15438.9|15450.4|15446.4|15440.9|15436.9|56
1621230300000|2021-05-17 05:45:00|15442.4|15438.4|15434.4|15430.4|15442.9|15438.9|15431.9|15427.9|37
1621230600000|2021-05-17 05:50:00|15432.9|15428.9|15435.4|15431.4|15435.9|15431.9|15431.9|15427.9|24
1621230900000|2021-05-17 05:55:00|15435.9|15431.9|15425.4|15421.4|15435.9|15431.9|15425.4|15421.4|35
1621231200000|2021-05-17 06:00:00|15424.4|15422.4|15409.4|15407.4|15426.9|15424.9|15406.9|15404.9|459
1621231500000|2021-05-17 06:05:00|15408.4|15406.4|15415.4|15413.4|15418.9|15416.9|15407.9|15405.9|248
1621231800000|2021-05-17 06:10:00|15415.9|15413.9|15418.4|15416.4|15419.9|15417.9|15412.9|15410.9|127
1621232100000|2021-05-17 06:15:00|15417.9|15415.9|15418.4|15416.4|15419.9|15417.9|15412.9|15410.9|72
1621232400000|2021-05-17 06:20:00|15418.9|15416.9|15418.4|15416.4|15422.9|15420.9|15410.9|15408.9|228
1621232700000|2021-05-17 06:25:00|15418.9|15416.9|15411.4|15409.4|15418.9|15416.9|15404.9|15402.9|266
1621233000000|2021-05-17 06:30:00|15410.9|15408.9|15402.4|15400.4|15415.9|15413.9|15402.4|15400.4|143
1621233300000|2021-05-17 06:35:00|15402.9|15400.9|15405.4|15403.4|15409.4|15407.4|15401.4|15399.4|146
1621233600000|2021-05-17 06:40:00|15404.9|15402.9|15401.4|15399.4|15405.9|15403.9|15400.4|15398.4|125
1621233900000|2021-05-17 06:45:00|15401.9|15399.9|15398.4|15396.4|15403.9|15401.9|15396.4|15394.4|159
1621234200000|2021-05-17 06:50:00|15397.9|15395.9|15406.4|15404.4|15406.9|15404.9|15394.4|15392.4|177
1621234500000|2021-05-17 06:55:00|15406.9|15404.9|15416.4|15414.4|15416.9|15414.9|15406.9|15404.9|278
1621234800000|2021-05-17 07:00:00|15416|15414.8|15447|15445.8|15448|15446.8|15405.5|15404.3|2164
1621235100000|2021-05-17 07:05:00|15446.5|15445.3|15463|15461.8|15468.5|15467.3|15441.5|15440.3|1806
1621235400000|2021-05-17 07:10:00|15463.5|15462.3|15471|15469.8|15485.5|15484.3|15463.5|15462.3|1389
1621235700000|2021-05-17 07:15:00|15470.5|15469.3|15430.5|15429.3|15471.5|15470.3|15430.5|15429.3|1306
1621236000000|2021-05-17 07:20:00|15431|15429.8|15421|15419.8|15436|15434.8|15410.5|15409.3|1297
1621236300000|2021-05-17 07:25:00|15421.5|15420.3|15417|15415.8|15429.5|15428.3|15412.5|15411.3|613
1621236600000|2021-05-17 07:30:00|15416.5|15415.3|15414|15412.8|15432.5|15431.3|15408.5|15407.3|746
1621236900000|2021-05-17 07:35:00|15414.5|15413.3|15419|15417.8|15433|15431.8|15414.5|15413.3|526
1621237200000|2021-05-17 07:40:00|15418.2|15417|15408.7|15407.5|15421.2|15420|15404.2|15403|788
1621237500000|2021-05-17 07:45:00|15408.2|15407|15403.2|15402|15408.7|15407.5|15394.2|15393|601
1621237800000|2021-05-17 07:50:00|15403.7|15402.5|15402.7|15401.5|15413.2|15412|15401.7|15400.5|381
1621238100000|2021-05-17 07:55:00|15402.2|15401|15407.2|15406|15415.7|15414.5|15400.2|15399|322
1621238400000|2021-05-17 08:00:00|15406.7|15405.5|15420.7|15419.5|15427.7|15426.5|15405.7|15404.5|549
1621238700000|2021-05-17 08:05:00|15421.2|15420|15409.2|15408|15426.7|15425.5|15404.7|15403.5|397
1621239000000|2021-05-17 08:10:00|15408.7|15407.5|15407.2|15406|15416.2|15415|15402.7|15401.5|241
1621239300000|2021-05-17 08:15:00|15407.7|15406.5|15406.2|15405|15411.2|15410|15400.2|15399|234
1621239600000|2021-05-17 08:20:00|15406.7|15405.5|15421.7|15420.5|15422.7|15421.5|15405.2|15404|337
1621239900000|2021-05-17 08:25:00|15421.2|15420|15407.7|15406.5|15421.2|15420|15407.7|15406.5|274
1621240200000|2021-05-17 08:30:00|15408.2|15407|15409.2|15408|15419.7|15418.5|15407.2|15406|346
1621240500000|2021-05-17 08:35:00|15409.7|15408.5|15413.2|15412|15421.7|15420.5|15406.7|15405.5|397
1621240800000|2021-05-17 08:40:00|15413.7|15412.5|15417.7|15416.5|15418.7|15417.5|15408.7|15407.5|168
1621241100000|2021-05-17 08:45:00|15418.2|15417|15416.2|15415|15419.7|15418.5|15412.7|15411.5|207
1621241400000|2021-05-17 08:50:00|15416.7|15415.5|15419.2|15418|15429.2|15428|15416.2|15415|309
1621241700000|2021-05-17 08:55:00|15418.7|15417.5|15425.7|15424.5|15426.2|15425|15418.2|15417|193
1621242000000|2021-05-17 09:00:00|15425.2|15424|15422.7|15421.5|15427.7|15426.5|15418.7|15417.5|210
1621242300000|2021-05-17 09:05:00|15422.2|15421|15426.7|15425.5|15427.2|15426|15416.7|15415.5|139
1621242600000|2021-05-17 09:10:00|15427.2|15426|15420.2|15419|15430.2|15429|15419.7|15418.5|199
1621242900000|2021-05-17 09:15:00|15419.7|15418.5|15416.2|15415|15426.2|15425|15414.7|15413.5|176
1621243200000|2021-05-17 09:20:00|15416.7|15415.5|15427.2|15426|15428.7|15427.5|15410.7|15409.5|832
1621243500000|2021-05-17 09:25:00|15427.7|15426.5|15426.2|15425|15430.2|15429|15420.2|15419|246
1621243800000|2021-05-17 09:30:00|15426.7|15425.5|15420.7|15419.5|15426.7|15425.5|15415.2|15414|150
1621244100000|2021-05-17 09:35:00|15420.2|15419|15410.2|15409|15420.7|15419.5|15410.2|15409|189
1621244400000|2021-05-17 09:40:00|15409.7|15408.5|15405.2|15404|15411.7|15410.5|15402.7|15401.5|349
1621244700000|2021-05-17 09:45:00|15405.7|15404.5|15407.7|15406.5|15413.2|15412|15402.7|15401.5|207
1621245000000|2021-05-17 09:50:00|15407.2|15406|15389.2|15388|15407.7|15406.5|15388.2|15387|381
1621245300000|2021-05-17 09:55:00|15388.7|15387.5|15386.2|15385|15391.7|15390.5|15382.2|15381|447
1621245600000|2021-05-17 10:00:00|15385.7|15384.5|15371.7|15370.5|15388.2|15387|15367.2|15366|562
1621245900000|2021-05-17 10:05:00|15372.2|15371|15376.7|15375.5|15377.7|15376.5|15365.7|15364.5|415
1621246200000|2021-05-17 10:10:00|15376.2|15375|15370.7|15369.5|15385.2|15384|15366.7|15365.5|547
1621246500000|2021-05-17 10:15:00|15370.2|15369|15368.7|15367.5|15371.2|15370|15360.2|15359|397
1621246800000|2021-05-17 10:20:00|15369.2|15368|15360.2|15359|15370.7|15369.5|15357.7|15356.5|254
1621247100000|2021-05-17 10:25:00|15360.7|15359.5|15362.2|15361|15366.2|15365|15357.7|15356.5|290
1621247400000|2021-05-17 10:30:00|15361.7|15360.5|15371.2|15370|15377.7|15376.5|15360.2|15359|456
1621247700000|2021-05-17 10:35:00|15370.7|15369.5|15368.2|15367|15374.2|15373|15362.2|15361|189
1621248000000|2021-05-17 10:40:00|15368.7|15367.5|15374.2|15373|15375.7|15374.5|15367.7|15366.5|147
1621248300000|2021-05-17 10:45:00|15374.7|15373.5|15377.7|15376.5|15379.2|15378|15370.7|15369.5|199
1621248600000|2021-05-17 10:50:00|15377.2|15376|15367.2|15366|15377.7|15376.5|15365.7|15364.5|218
1621248900000|2021-05-17 10:55:00|15367.7|15366.5|15361.7|15360.5|15369.7|15368.5|15358.7|15357.5|184
1621249200000|2021-05-17 11:00:00|15362.2|15361|15362.2|15361|15368.7|15367.5|15357.7|15356.5|242
1621249500000|2021-05-17 11:05:00|15361.7|15360.5|15376.2|15375|15376.2|15375|15358.7|15357.5|277
1621249800000|2021-05-17 11:10:00|15376.7|15375.5|15370.7|15369.5|15377.2|15376|15370.2|15369|124
1621250100000|2021-05-17 11:15:00|15371.2|15370|15376.2|15375|15378.7|15377.5|15368.7|15367.5|141
1621250400000|2021-05-17 11:20:00|15375.7|15374.5|15360.7|15359.5|15376.2|15375|15359.7|15358.5|157
1621250700000|2021-05-17 11:25:00|15360.2|15359|15362.2|15361|15363.2|15362|15352.2|15351|318
1621251000000|2021-05-17 11:30:00|15361.7|15360.5|15367.2|15366|15369.7|15368.5|15357.7|15356.5|209
1621251300000|2021-05-17 11:35:00|15367.7|15366.5|15368.7|15367.5|15376.7|15375.5|15367.2|15366|173
1621251600000|2021-05-17 11:40:00|15369.6|15368.4|15361.6|15360.4|15369.6|15368.4|15359.1|15357.9|147
1621251900000|2021-05-17 11:45:00|15361.1|15359.9|15364.1|15362.9|15368.1|15366.9|15356.6|15355.4|222
1621252200000|2021-05-17 11:50:00|15363.6|15362.4|15363.6|15362.4|15367.6|15366.4|15353.6|15352.4|280
1621252500000|2021-05-17 11:55:00|15363.1|15361.9|15369.1|15367.9|15372.6|15371.4|15360.6|15359.4|151
1621252800000|2021-05-17 12:00:00|15369.6|15368.4|15376.1|15374.9|15377.6|15376.4|15366.1|15364.9|167
1621253100000|2021-05-17 12:05:00|15375.6|15374.4|15374.6|15373.4|15377.6|15376.4|15372.6|15371.4|88
1621253400000|2021-05-17 12:10:00|15374.1|15372.9|15369.1|15367.9|15375.6|15374.4|15367.1|15365.9|118
1621253700000|2021-05-17 12:15:00|15368.6|15367.4|15368.6|15367.4|15371.1|15369.9|15362.1|15360.9|216
1621254000000|2021-05-17 12:20:00|15369.1|15367.9|15376.1|15374.9|15378.1|15376.9|15368.1|15366.9|185
1621254300000|2021-05-17 12:25:00|15376.6|15375.4|15374.6|15373.4|15377.1|15375.9|15368.6|15367.4|130
1621254600000|2021-05-17 12:30:00|15373.6|15372.4|15386.1|15384.9|15386.1|15384.9|15373.6|15372.4|375
1621254900000|2021-05-17 12:35:00|15386.6|15385.4|15397.6|15396.4|15401.6|15400.4|15386.6|15385.4|528
1621255200000|2021-05-17 12:40:00|15398.1|15396.9|15392.6|15391.4|15400.6|15399.4|15390.6|15389.4|176
1621255500000|2021-05-17 12:45:00|15392.1|15390.9|15391.6|15390.4|15393.6|15392.4|15388.6|15387.4|158
1621255800000|2021-05-17 12:50:00|15391.1|15389.9|15394.6|15393.4|15397.6|15396.4|15390.1|15388.9|94
1621256100000|2021-05-17 12:55:00|15394.1|15392.9|15396.6|15395.4|15398.6|15397.4|15389.6|15388.4|79
1621256400000|2021-05-17 13:00:00|15396.1|15394.9|15401.1|15399.9|15402.6|15401.4|15392.6|15391.4|254
1621256700000|2021-05-17 13:05:00|15400.6|15399.4|15411.6|15410.4|15412.6|15411.4|15399.6|15398.4|486
1621257000000|2021-05-17 13:10:00|15411.1|15409.9|15410.6|15409.4|15411.6|15410.4|15403.6|15402.4|183
1621257300000|2021-05-17 13:15:00|15411.1|15409.9|15413.6|15412.4|15414.6|15413.4|15407.6|15406.4|182
1621257600000|2021-05-17 13:20:00|15413.1|15411.9|15410.6|15409.4|15413.6|15412.4|15407.6|15406.4|145
1621257900000|2021-05-17 13:25:00|15409.6|15408.4|15411.6|15410.4|15412.1|15410.9|15405.6|15404.4|266
1621258200000|2021-05-17 13:30:00|15412.1|15410.9|15423.1|15421.9|15423.6|15422.4|15411.6|15410.4|731
1621258500000|2021-05-17 13:35:00|15423.6|15422.4|15435.6|15434.4|15438.6|15437.4|15422.6|15421.4|607
1621258800000|2021-05-17 13:40:00|15436.1|15434.9|15424.1|15422.9|15441.1|15439.9|15423.6|15422.4|512
1621259100000|2021-05-17 13:45:00|15424.6|15423.4|15412.6|15411.4|15432.6|15431.4|15412.6|15411.4|421
1621259400000|2021-05-17 13:50:00|15412.1|15410.9|15407.1|15405.9|15414.6|15413.4|15395.6|15394.4|703
1621259700000|2021-05-17 13:55:00|15407.6|15406.4|15411.1|15409.9|15417.6|15416.4|15401.1|15399.9|262
1621260000000|2021-05-17 14:00:00|15409.6|15408.4|15403.1|15401.9|15410.6|15409.4|15390.6|15389.4|410
1621260300000|2021-05-17 14:05:00|15403.6|15402.4|15411.1|15409.9|15422.6|15421.4|15401.1|15399.9|454
1621260600000|2021-05-17 14:10:00|15410.6|15409.4|15417.1|15415.9|15425.6|15424.4|15403.1|15401.9|371
1621260900000|2021-05-17 14:15:00|15417.6|15416.4|15427.1|15425.9|15429.6|15428.4|15409.1|15407.9|339
1621261200000|2021-05-17 14:20:00|15426.6|15425.4|15431.6|15430.4|15437.1|15435.9|15423.1|15421.9|276
1621261500000|2021-05-17 14:25:00|15432.1|15430.9|15403.1|15401.9|15437.1|15435.9|15403.1|15401.9|474
1621261800000|2021-05-17 14:30:00|15402.6|15401.4|15398.6|15397.4|15414.1|15412.9|15392.6|15391.4|486
1621262100000|2021-05-17 14:35:00|15398.1|15396.9|15421.6|15420.4|15427.6|15426.4|15397.6|15396.4|441
1621262400000|2021-05-17 14:40:00|15422.1|15420.9|15404.1|15402.9|15425.1|15423.9|15401.1|15399.9|327
1621262700000|2021-05-17 14:45:00|15404.6|15403.4|15417.6|15416.4|15417.6|15416.4|15397.1|15395.9|298
1621263000000|2021-05-17 14:50:00|15418.1|15416.9|15410.6|15409.4|15422.1|15420.9|15407.1|15405.9|170
1621263300000|2021-05-17 14:55:00|15410.1|15408.9|15408.1|15406.9|15414.6|15413.4|15401.1|15399.9|328
1621263600000|2021-05-17 15:00:00|15407.1|15405.9|15403.6|15402.4|15411.6|15410.4|15391.6|15390.4|328
1621263900000|2021-05-17 15:05:00|15403.1|15401.9|15395.6|15394.4|15406.6|15405.4|15392.6|15391.4|211
1621264200000|2021-05-17 15:10:00|15395.1|15393.9|15405.1|15403.9|15406.1|15404.9|15386.6|15385.4|288
1621264500000|2021-05-17 15:15:00|15403.6|15402.4|15399.1|15397.9|15408.1|15406.9|15394.6|15393.4|261
1621264800000|2021-05-17 15:20:00|15399.6|15398.4|15410.1|15408.9|15418.1|15416.9|15398.6|15397.4|485
1621265100000|2021-05-17 15:25:00|15411.1|15409.9|15409.1|15407.9|15411.6|15410.4|15403.1|15401.9|587
1621265400000|2021-05-17 15:30:00|15409.6|15408.4|15397|15395|15413.5|15411.5|15383.5|15381.5|867
1621265700000|2021-05-17 15:35:00|15398|15396|15391|15389|15400|15398|15389.5|15387.5|459
1621266000000|2021-05-17 15:40:00|15391.5|15389.5|15399|15397|15401.5|15399.5|15387.5|15385.5|491
1621266300000|2021-05-17 15:45:00|15398.5|15396.5|15397|15395|15408|15406|15394.5|15392.5|120
1621266600000|2021-05-17 15:50:00|15396.5|15394.5|15394|15392|15398|15396|15385.5|15383.5|483
1621266900000|2021-05-17 15:55:00|15393.5|15391.5|15391|15389|15398.5|15396.5|15388.5|15386.5|170
1621267200000|2021-05-17 16:00:00|15390.5|15388.5|15389|15387|15395|15393|15385.5|15383.5|105
1621267500000|2021-05-17 16:05:00|15388.5|15386.5|15389.5|15387.5|15394.5|15392.5|15386|15384|88
1621267800000|2021-05-17 16:10:00|15389|15387|15390.5|15388.5|15398|15396|15388.5|15386.5|132
1621268100000|2021-05-17 16:15:00|15390|15388|15402.5|15400.5|15405.5|15403.5|15386.5|15384.5|128
1621268400000|2021-05-17 16:20:00|15402|15400|15405|15403|15405.5|15403.5|15400.5|15398.5|32
1621268700000|2021-05-17 16:25:00|15405.5|15403.5|15405|15403|15408.5|15406.5|15403.5|15401.5|62
1621269000000|2021-05-17 16:30:00|15404.5|15402.5|15404.5|15402.5|15405.5|15403.5|15397.5|15395.5|84
1621269300000|2021-05-17 16:35:00|15404|15402|15415|15413|15416.5|15414.5|15403.5|15401.5|110
1621269600000|2021-05-17 16:40:00|15415.5|15413.5|15417|15415|15418.5|15416.5|15414|15412|38
1621269900000|2021-05-17 16:45:00|15416.5|15414.5|15408.5|15406.5|15417.5|15415.5|15407.5|15405.5|51
1621270200000|2021-05-17 16:50:00|15409|15407|15408|15406|15411.5|15409.5|15403.5|15401.5|55
1621270500000|2021-05-17 16:55:00|15407.5|15405.5|15405.5|15403.5|15408.5|15406.5|15402.5|15400.5|32
1621270800000|2021-05-17 17:00:00|15405|15403|15409|15407|15412.5|15410.5|15403.5|15401.5|59
1621271100000|2021-05-17 17:05:00|15408.5|15406.5|15406|15404|15413|15411|15405|15403|33
1621271400000|2021-05-17 17:10:00|15405.5|15403.5|15406.5|15404.5|15409.5|15407.5|15402|15400|26
1621271700000|2021-05-17 17:15:00|15406|15404|15400.5|15398.5|15407|15405|15398.5|15396.5|70
1621272000000|2021-05-17 17:20:00|15400|15398|15400.5|15398.5|15403.5|15401.5|15390.5|15388.5|70
1621272300000|2021-05-17 17:25:00|15400|15398|15400.5|15398.5|15404|15402|15397|15395|40
1621272600000|2021-05-17 17:30:00|15401|15399|15397.5|15395.5|15401|15399|15389.5|15387.5|47
1621272900000|2021-05-17 17:35:00|15397|15395|15400|15398|15408.5|15406.5|15397|15395|41
1621273200000|2021-05-17 17:40:00|15400.5|15398.5|15394.5|15392.5|15400.5|15398.5|15385.5|15383.5|88
1621273500000|2021-05-17 17:45:00|15395|15393|15400|15398|15405|15403|15391.5|15389.5|144
1621273800000|2021-05-17 17:50:00|15399.5|15397.5|15396.5|15394.5|15402|15400|15394|15392|52
1621274100000|2021-05-17 17:55:00|15396|15394|15398|15396|15402.5|15400.5|15393|15391|40
1621274400000|2021-05-17 18:00:00|15397.5|15395.5|15402|15400|15404.5|15402.5|15394|15392|30
1621274700000|2021-05-17 18:05:00|15401.5|15399.5|15405.5|15403.5|15408.5|15406.5|15399.5|15397.5|69
1621275000000|2021-05-17 18:10:00|15406|15404|15405|15403|15408|15406|15401.5|15399.5|41
1621275300000|2021-05-17 18:15:00|15405.5|15403.5|15405|15403|15407|15405|15402|15400|31
1621275600000|2021-05-17 18:20:00|15404.5|15402.5|15406|15404|15410.5|15408.5|15404|15402|58
1621275900000|2021-05-17 18:25:00|15406.5|15404.5|15413|15411|15414|15412|15406|15404|30
1621276200000|2021-05-17 18:30:00|15413.5|15411.5|15415|15413|15418|15416|15412.5|15410.5|65
1621276500000|2021-05-17 18:35:00|15414.5|15412.5|15406|15404|15415.5|15413.5|15405|15403|91
1621276800000|2021-05-17 18:40:00|15406.5|15404.5|15409|15407|15412|15410|15406|15404|42
1621277100000|2021-05-17 18:45:00|15408.5|15406.5|15413|15411|15413.5|15411.5|15406.5|15404.5|18
1621277400000|2021-05-17 18:50:00|15413.5|15411.5|15426|15424|15426.5|15424.5|15412|15410|140
1621277700000|2021-05-17 18:55:00|15425.5|15423.5|15428|15426|15429|15427|15422|15420|70
1621278000000|2021-05-17 19:00:00|15428.5|15426.5|15433|15431|15433.5|15431.5|15425.5|15423.5|88
1621278300000|2021-05-17 19:05:00|15432.5|15430.5|15435|15433|15438.5|15436.5|15432.5|15430.5|95
1621278600000|2021-05-17 19:10:00|15435.5|15433.5|15434|15432|15439.5|15437.5|15433|15431|42
1621278900000|2021-05-17 19:15:00|15433.5|15431.5|15428|15426|15436|15434|15426|15424|122
1621279200000|2021-05-17 19:20:00|15428.5|15426.5|15424|15422|15429|15427|15421.5|15419.5|73
1621279500000|2021-05-17 19:25:00|15424.5|15422.5|15424.5|15422.5|15425.5|15423.5|15418|15416|45
1621279800000|2021-05-17 19:30:00|15425|15423|15430.5|15428.5|15434|15432|15421|15419|71
1621280100000|2021-05-17 19:35:00|15431|15429|15424.5|15422.5|15432|15430|15423|15421|33
1621280400000|2021-05-17 19:40:00|15425|15423|15432|15430|15436|15434|15423.5|15421.5|101
1621280700000|2021-05-17 19:45:00|15431.5|15429.5|15433|15431|15440|15438|15429.5|15427.5|139
1621281000000|2021-05-17 19:50:00|15433.5|15431.5|15430|15428|15440|15438|15430|15428|258
1621281300000|2021-05-17 19:55:00|15429.5|15427.5|15433.5|15431.5|15434.5|15432.5|15423|15421|190
1621281600000|2021-05-17 20:00:00|15436.2|15431.2|15439.5|15434.5|15444|15439|15426.5|15421.5|10
1621281900000|2021-05-17 20:05:00|15439.9|15434.9|15444.4|15439.4|15448|15443|15439.9|15434.9|0
1621282200000|2021-05-17 20:10:00|15445.2|15440.2|15438.9|15433.9|15446|15441|15438|15433|0
1621282500000|2021-05-17 20:15:00|15439|15434|15438.4|15433.4|15440.8|15435.8|15435.1|15430.1|0
1621282800000|2021-05-17 20:20:00|15438.6|15433.6|15436.5|15431.5|15438.6|15433.6|15435|15430|0
1621283100000|2021-05-17 20:25:00|15436.4|15431.4|15435.7|15430.7|15436.4|15431.4|15435.1|15430.1|0
1621283400000|2021-05-17 20:30:00|15434.5|15429.5|15434.4|15429.4|15437.1|15432.1|15433.6|15428.6|0
1621283700000|2021-05-17 20:35:00|15434.3|15429.3|15436.1|15431.1|15437.7|15432.7|15433.5|15428.5|0
1621284000000|2021-05-17 20:40:00|15435.2|15430.2|15436|15431|15436.9|15431.9|15435.1|15430.1|0
1621284300000|2021-05-17 20:45:00|15436.8|15431.8|15437.8|15432.8|15439.4|15434.4|15435.2|15430.2|0
1621284600000|2021-05-17 20:50:00|15436.9|15431.9|15438.4|15433.4|15440.9|15435.9|15436.9|15431.9|0
1621284900000|2021-05-17 20:55:00|15438.3|15433.3|15437.6|15432.6|15439.2|15434.2|15436.6|15431.6|0
1621285200000|2021-05-17 21:00:00|15438.5|15433.5|15439.5|15434.5|15439.6|15434.6|15438.5|15433.5|0
1621285500000|2021-05-17 21:05:00|15438.9|15433.9|15438.9|15433.9|15438.9|15433.9|15437.8|15432.8|0
1621285800000|2021-05-17 21:10:00|15437.8|15432.8|15441.3|15436.3|15441.3|15436.3|15437.8|15432.8|0
1621286100000|2021-05-17 21:15:00|15441.4|15436.4|15439.4|15434.4|15441.4|15436.4|15439.4|15434.4|0
1621286400000|2021-05-17 21:20:00|15439.8|15434.8|15440.6|15435.6|15440.6|15435.6|15439.8|15434.8|0
1621286700000|2021-05-17 21:25:00|15440.4|15435.4|15440.6|15435.6|15440.6|15435.6|15440.2|15435.2|0
1621287000000|2021-05-17 21:30:00|15439.8|15434.8|15440.5|15435.5|15440.8|15435.8|15439.8|15434.8|0
1621287300000|2021-05-17 21:35:00|15440.4|15435.4|15439.8|15434.8|15440.4|15435.4|15439.8|15434.8|0
1621287600000|2021-05-17 21:40:00|15439.6|15434.6|15438.6|15433.6|15439.6|15434.6|15438.6|15433.6|0
1621287900000|2021-05-17 21:45:00|15438.5|15433.5|15437.5|15432.5|15438.7|15433.7|15437.3|15432.3|0
1621288200000|2021-05-17 21:50:00|15437.4|15432.4|15437.2|15432.2|15437.4|15432.4|15436.7|15431.7|0
1621288500000|2021-05-17 21:55:00|15437.1|15432.1|15438.6|15433.6|15438.6|15433.6|15436.7|15431.7|0
1621288800000|2021-05-17 22:00:00|15435.8|15430.8|15441.2|15436.2|15442|15437|15433.3|15428.3|0
1621289100000|2021-05-17 22:05:00|15442|15437|15438.7|15433.7|15442|15437|15438.7|15433.7|0
1621289400000|2021-05-17 22:10:00|15439.5|15434.5|15441.2|15436.2|15441.2|15436.2|15439.1|15434.1|0
1621289700000|2021-05-17 22:15:00|15441.6|15436.6|15437.7|15432.7|15442.1|15437.1|15437.7|15432.7|0
1621290000000|2021-05-17 22:20:00|15438.1|15433.1|15440.2|15435.2|15442|15437|15438.1|15433.1|0
1621290300000|2021-05-17 22:25:00|15439.8|15434.8|15438.5|15433.5|15440.3|15435.3|15438.5|15433.5|0
1621290600000|2021-05-17 22:30:00|15437.6|15432.6|15437.6|15432.6|15438.5|15433.5|15435.1|15430.1|0
1621290900000|2021-05-17 22:35:00|15438.4|15433.4|15432.4|15427.4|15438.5|15433.5|15431.6|15426.6|0
1621291200000|2021-05-17 22:40:00|15432|15427|15429.8|15424.8|15433.2|15428.2|15428.2|15423.2|0
1621291500000|2021-05-17 22:45:00|15430.7|15425.7|15427.3|15422.3|15430.7|15425.7|15426.5|15421.5|0
1621291800000|2021-05-17 22:50:00|15427.7|15422.7|15425.3|15420.3|15429.8|15424.8|15425.2|15420.2|0
1621292100000|2021-05-17 22:55:00|15425.7|15420.7|15422|15417|15426.9|15421.9|15421.9|15416.9|0
1621292400000|2021-05-17 23:00:00|15422.8|15417.8|15423.2|15418.2|15425.8|15420.8|15422|15417|0
1621292700000|2021-05-17 23:05:00|15423.6|15418.6|15427.4|15422.4|15429|15424|15423.6|15418.6|0
1621293000000|2021-05-17 23:10:00|15427.3|15422.3|15429|15424|15429|15424|15425.7|15420.7|0
1621293300000|2021-05-17 23:15:00|15428.6|15423.6|15427.4|15422.4|15429.4|15424.4|15427.3|15422.3|0
1621293600000|2021-05-17 23:20:00|15427.8|15422.8|15429.7|15424.7|15429.8|15424.8|15427.4|15422.4|0
1621293900000|2021-05-17 23:25:00|15429.3|15424.3|15436.8|15431.8|15437.6|15432.6|15428.9|15423.9|0
1621294200000|2021-05-17 23:30:00|15436.4|15431.4|15436.8|15431.8|15438.5|15433.5|15434.3|15429.3|0
1621294500000|2021-05-17 23:35:00|15436|15431|15435.9|15430.9|15437.6|15432.6|15435.1|15430.1|0
1621294800000|2021-05-17 23:40:00|15436.3|15431.3|15448.2|15443.2|15449.8|15444.8|15436.3|15431.3|0
1621295100000|2021-05-17 23:45:00|15449|15444|15453.4|15448.4|15453.5|15448.5|15447.1|15442.1|0
1621295400000|2021-05-17 23:50:00|15453|15448|15450.9|15445.9|15453.4|15448.4|15449.2|15444.2|0
1621295700000|2021-05-17 23:55:00|15451.3|15446.3|15453.3|15448.3|15454.9|15449.9|15450.9|15445.9|0
1621296000000|2021-05-18 00:00:00|15452.5|15447.5|15453.1|15448.1|15455.8|15450.8|15451.6|15446.6|0
1621296300000|2021-05-18 00:05:00|15453.5|15448.5|15455.3|15450.3|15455.4|15450.4|15450.5|15445.5|0
1621296600000|2021-05-18 00:10:00|15454.9|15449.9|15450.6|15445.6|15455.3|15450.3|15450|15445|0
1621296900000|2021-05-18 00:15:00|15451|15446|15477|15473|15480.5|15476.5|15447.5|15442.5|172
1621297200000|2021-05-18 00:20:00|15476.5|15472.5|15476|15472|15477.5|15473.5|15471|15467|35
1621297500000|2021-05-18 00:25:00|15476.5|15472.5|15477.5|15473.5|15479|15475|15474|15470|22
1621297800000|2021-05-18 00:30:00|15478|15474|15474|15470|15479.5|15475.5|15474|15470|28
1621298100000|2021-05-18 00:35:00|15472|15468|15473|15469|15478.5|15474.5|15471|15467|17
1621298400000|2021-05-18 00:40:00|15472.5|15468.5|15464.5|15460.5|15472.5|15468.5|15463.5|15459.5|18
1621298700000|2021-05-18 00:45:00|15465|15461|15470|15466|15478.5|15474.5|15465|15461|20
1621299000000|2021-05-18 00:50:00|15470.5|15466.5|15471.5|15467.5|15477.5|15473.5|15468.5|15464.5|16
1621299300000|2021-05-18 00:55:00|15471|15467|15476.5|15472.5|15477.5|15473.5|15469|15465|30
1621299600000|2021-05-18 01:00:00|15477|15473|15475|15471|15479|15475|15475|15471|17
1621299900000|2021-05-18 01:05:00|15474.5|15470.5|15479|15475|15479|15475|15470.5|15466.5|14
1621300200000|2021-05-18 01:10:00|15479.5|15475.5|15476|15472|15481|15477|15475|15471|32
1621300500000|2021-05-18 01:15:00|15476.5|15472.5|15481.5|15477.5|15484|15480|15474|15470|29
1621300800000|2021-05-18 01:20:00|15482|15478|15485|15481|15488.5|15484.5|15480.5|15476.5|23
1621301100000|2021-05-18 01:25:00|15485.5|15481.5|15488.5|15484.5|15490|15486|15483.5|15479.5|41
1621301400000|2021-05-18 01:30:00|15488|15484|15500|15496|15502|15498|15487|15483|85
1621301700000|2021-05-18 01:35:00|15500.5|15496.5|15498.5|15494.5|15505.5|15501.5|15493.5|15489.5|55
1621302000000|2021-05-18 01:40:00|15498|15494|15502|15498|15504|15500|15498|15494|31
1621302300000|2021-05-18 01:45:00|15502.5|15498.5|15501.5|15497.5|15505.5|15501.5|15501|15497|13
1621302600000|2021-05-18 01:50:00|15502|15498|15501|15497|15504|15500|15499|15495|29
1621302900000|2021-05-18 01:55:00|15501.5|15497.5|15499.5|15495.5|15502.5|15498.5|15496|15492|9
1621303200000|2021-05-18 02:00:00|15499|15495|15500|15496|15501|15497|15497|15493|16
1621303500000|2021-05-18 02:05:00|15500.5|15496.5|15499.5|15495.5|15500.5|15496.5|15496.5|15492.5|19
1621303800000|2021-05-18 02:10:00|15500|15496|15495.5|15491.5|15500.5|15496.5|15494|15490|18
1621304100000|2021-05-18 02:15:00|15495|15491|15493|15489|15495.5|15491.5|15491.5|15487.5|13
1621304400000|2021-05-18 02:20:00|15493.5|15489.5|15491.5|15487.5|15495|15491|15490.5|15486.5|5
1621304700000|2021-05-18 02:25:00|15492|15488|15490.5|15486.5|15492.5|15488.5|15488|15484|14
1621305000000|2021-05-18 02:30:00|15491|15487|15487|15483|15492.5|15488.5|15487|15483|21
1621305300000|2021-05-18 02:35:00|15487.5|15483.5|15490|15486|15490.5|15486.5|15485.5|15481.5|14
1621305600000|2021-05-18 02:40:00|15489|15485|15492|15488|15492.5|15488.5|15489|15485|7
1621305900000|2021-05-18 02:45:00|15492.5|15488.5|15493.5|15489.5|15494|15490|15489.5|15485.5|20
1621306200000|2021-05-18 02:50:00|15493|15489|15489.5|15485.5|15493|15489|15489.5|15485.5|8
1621306500000|2021-05-18 02:55:00|15490|15486|15490|15486|15491.5|15487.5|15487.5|15483.5|5
1621306800000|2021-05-18 03:00:00|15489.5|15485.5|15493.5|15489.5|15495|15491|15489.5|15485.5|11
1621307100000|2021-05-18 03:05:00|15493|15489|15495|15491|15495.5|15491.5|15492.5|15488.5|11
1621307400000|2021-05-18 03:10:00|15494.5|15490.5|15496|15492|15496|15492|15494.5|15490.5|16
1621307700000|2021-05-18 03:15:00|15495.5|15491.5|15496.5|15492.5|15498|15494|15495.5|15491.5|12
1621308000000|2021-05-18 03:20:00|15497|15493|15497|15493|15498|15494|15496.5|15492.5|4
1621308300000|2021-05-18 03:25:00|15496.5|15492.5|15497|15493|15497|15493|15496|15492|3
1621308600000|2021-05-18 03:30:00|15496.5|15492.5|15496.5|15492.5|15497|15493|15493.5|15489.5|12
1621308900000|2021-05-18 03:35:00|15496|15492|15497.5|15493.5|15498|15494|15496|15492|13
1621309200000|2021-05-18 03:40:00|15497|15493|15495.5|15491.5|15498|15494|15495|15491|16
1621309500000|2021-05-18 03:45:00|15495|15491|15496.5|15492.5|15497.5|15493.5|15494.5|15490.5|7
1621309800000|2021-05-18 03:50:00|15497|15493|15497.5|15493.5|15497.5|15493.5|15497|15493|7
1621310100000|2021-05-18 03:55:00|15497|15493|15498.5|15494.5|15500|15496|15497|15493|9
1621310400000|2021-05-18 04:00:00|15498|15494|15496.5|15492.5|15500|15496|15496|15492|4
1621310700000|2021-05-18 04:05:00|15497|15493|15490.5|15486.5|15497|15493|15490.5|15486.5|16
1621311000000|2021-05-18 04:10:00|15491.5|15487.5|15494|15490|15494|15490|15491.5|15487.5|10
1621311300000|2021-05-18 04:15:00|15493.5|15489.5|15490.5|15486.5|15493.5|15489.5|15490.5|15486.5|21
1621311600000|2021-05-18 04:20:00|15491|15487|15487.5|15483.5|15491.5|15487.5|15487.5|15483.5|9
1621311900000|2021-05-18 04:25:00|15488|15484|15490.5|15486.5|15493.5|15489.5|15488|15484|14
1621312200000|2021-05-18 04:30:00|15491|15487|15491|15487|15493.5|15489.5|15490.5|15486.5|25
1621312500000|2021-05-18 04:35:00|15491.5|15487.5|15497|15493|15497|15493|15491.5|15487.5|18
1621312800000|2021-05-18 04:40:00|15496.5|15492.5|15497|15493|15500|15496|15495.5|15491.5|22
1621313100000|2021-05-18 04:45:00|15497.5|15493.5|15495.5|15491.5|15497.5|15493.5|15493.5|15489.5|3
1621313400000|2021-05-18 04:50:00|15495|15491|15494|15490|15495.5|15491.5|15493.5|15489.5|2
1621313700000|2021-05-18 04:55:00|15494.5|15490.5|15497|15493|15497.5|15493.5|15494.5|15490.5|10
1621314000000|2021-05-18 05:00:00|15496.5|15492.5|15495|15491|15496.5|15492.5|15492|15488|23
1621314300000|2021-05-18 05:05:00|15495.5|15491.5|15491.5|15487.5|15496|15492|15491|15487|17
1621314600000|2021-05-18 05:10:00|15492|15488|15492.5|15488.5|15495.5|15491.5|15490.5|15486.5|41
1621314900000|2021-05-18 05:15:00|15493|15489|15495.5|15491.5|15500|15496|15492.5|15488.5|48
1621315200000|2021-05-18 05:20:00|15496|15492|15496|15492|15497.5|15493.5|15494.5|15490.5|27
1621315500000|2021-05-18 05:25:00|15496.5|15492.5|15497|15493|15499|15495|15495|15491|26
1621315800000|2021-05-18 05:30:00|15497.5|15493.5|15494.5|15490.5|15498|15494|15490|15486|61
1621316100000|2021-05-18 05:35:00|15495|15491|15496|15492|15496|15492|15492.5|15488.5|16
1621316400000|2021-05-18 05:40:00|15495.5|15491.5|15495|15491|15496|15492|15493.5|15489.5|4
1621316700000|2021-05-18 05:45:00|15494.5|15490.5|15499|15495|15503.5|15499.5|15493|15489|52
1621317000000|2021-05-18 05:50:00|15498.5|15494.5|15498.5|15494.5|15501.5|15497.5|15496.5|15492.5|33
1621317300000|2021-05-18 05:55:00|15498|15494|15497|15493|15498|15494|15494.5|15490.5|45
1621317600000|2021-05-18 06:00:00|15496|15494|15501|15499|15504.5|15502.5|15494.5|15492.5|210
1621317900000|2021-05-18 06:05:00|15500.5|15498.5|15503.5|15501.5|15504.5|15502.5|15499.5|15497.5|152
1621318200000|2021-05-18 06:10:00|15505|15503|15501|15499|15505|15503|15497|15495|167
1621318500000|2021-05-18 06:15:00|15501.5|15499.5|15517.5|15515.5|15519.5|15517.5|15499.5|15497.5|478
1621318800000|2021-05-18 06:20:00|15517|15515|15516.5|15514.5|15518.5|15516.5|15511.5|15509.5|182
1621319100000|2021-05-18 06:25:00|15517|15515|15517|15515|15519.5|15517.5|15514.5|15512.5|156
1621319400000|2021-05-18 06:30:00|15517.5|15515.5|15511.5|15509.5|15519.5|15517.5|15510.5|15508.5|242
1621319700000|2021-05-18 06:35:00|15513|15511|15524.5|15522.5|15525|15523|15513|15511|258
1621320000000|2021-05-18 06:40:00|15525|15523|15522.5|15520.5|15528|15526|15520|15518|216
1621320300000|2021-05-18 06:45:00|15523|15521|15530.5|15528.5|15532|15530|15522.5|15520.5|332
1621320600000|2021-05-18 06:50:00|15530|15528|15524.5|15522.5|15535|15533|15523.5|15521.5|229
1621320900000|2021-05-18 06:55:00|15525|15523|15516|15514|15525|15523|15514|15512|283
1621321200000|2021-05-18 07:00:00|15515.6|15514.4|15504.1|15502.9|15520.1|15518.9|15500.1|15498.9|1911
1621321500000|2021-05-18 07:05:00|15504.6|15503.4|15534.6|15533.4|15542.6|15541.4|15503.1|15501.9|1965
1621321800000|2021-05-18 07:10:00|15535.1|15533.9|15510.6|15509.4|15544.1|15542.9|15506.1|15504.9|1311
1621322100000|2021-05-18 07:15:00|15510.1|15508.9|15527.6|15526.4|15532.1|15530.9|15504.1|15502.9|1145
1621322400000|2021-05-18 07:20:00|15527.1|15525.9|15513.1|15511.9|15534.6|15533.4|15512.1|15510.9|776
1621322700000|2021-05-18 07:25:00|15513.6|15512.4|15503.6|15502.4|15513.6|15512.4|15503.1|15501.9|588
1621323000000|2021-05-18 07:30:00|15504.1|15502.9|15486.6|15485.4|15504.1|15502.9|15475.6|15474.4|1309
1621323300000|2021-05-18 07:35:00|15487.1|15485.9|15480.1|15478.9|15488.6|15487.4|15475.1|15473.9|606
1621323600000|2021-05-18 07:40:00|15479.6|15478.4|15464.4|15463.2|15482.6|15481.4|15462.4|15461.2|592
1621323900000|2021-05-18 07:45:00|15463.9|15462.7|15455.4|15454.2|15467.7|15466.5|15452.4|15451.2|563
1621324200000|2021-05-18 07:50:00|15455.9|15454.7|15458.4|15457.2|15459.9|15458.7|15450.9|15449.7|280
1621324500000|2021-05-18 07:55:00|15458.9|15457.7|15473.9|15472.7|15476.4|15475.2|15456.4|15455.2|721
1621324800000|2021-05-18 08:00:00|15474.4|15473.2|15468.4|15467.2|15475.9|15474.7|15464.4|15463.2|347
1621325100000|2021-05-18 08:05:00|15467.9|15466.7|15457.9|15456.7|15468.9|15467.7|15456.4|15455.2|241
1621325400000|2021-05-18 08:10:00|15457.4|15456.2|15467.4|15466.2|15468.4|15467.2|15453.4|15452.2|288
1621325700000|2021-05-18 08:15:00|15467.9|15466.7|15469.4|15468.2|15469.4|15468.2|15461.9|15460.7|200
1621326000000|2021-05-18 08:20:00|15468.4|15467.2|15466.9|15465.7|15473.4|15472.2|15460.4|15459.2|317
1621326300000|2021-05-18 08:25:00|15467.4|15466.2|15454.9|15453.7|15468.4|15467.2|15454.9|15453.7|313
1621326600000|2021-05-18 08:30:00|15454.4|15453.2|15453.9|15452.7|15455.4|15454.2|15445.4|15444.2|333
1621326900000|2021-05-18 08:35:00|15454.4|15453.2|15462.9|15461.7|15464.4|15463.2|15451.9|15450.7|236
1621327200000|2021-05-18 08:40:00|15463.4|15462.2|15449.9|15448.7|15463.4|15462.2|15449.9|15448.7|241
1621327500000|2021-05-18 08:45:00|15449.4|15448.2|15455.4|15454.2|15456.4|15455.2|15448.4|15447.2|266
1621327800000|2021-05-18 08:50:00|15454.9|15453.7|15438.4|15437.2|15454.9|15453.7|15436.9|15435.7|428
1621328100000|2021-05-18 08:55:00|15437.9|15436.7|15439.9|15438.7|15442.4|15441.2|15434.4|15433.2|427
1621328400000|2021-05-18 09:00:00|15440.9|15439.7|15448.9|15447.7|15450.9|15449.7|15438.9|15437.7|377
1621328700000|2021-05-18 09:05:00|15449.4|15448.2|15438.4|15437.2|15451.4|15450.2|15436.4|15435.2|203
1621329000000|2021-05-18 09:10:00|15437.9|15436.7|15445.4|15444.2|15447.9|15446.7|15436.4|15435.2|169
1621329300000|2021-05-18 09:15:00|15445.9|15444.7|15459.4|15458.2|15461.4|15460.2|15443.9|15442.7|290
1621329600000|2021-05-18 09:20:00|15458.9|15457.7|15458.9|15457.7|15460.9|15459.7|15451.4|15450.2|372
1621329900000|2021-05-18 09:25:00|15458.4|15457.2|15444.9|15443.7|15459.4|15458.2|15438.4|15437.2|341
1621330200000|2021-05-18 09:30:00|15444.4|15443.2|15439.9|15438.7|15444.9|15443.7|15434.4|15433.2|233
1621330500000|2021-05-18 09:35:00|15439.4|15438.2|15438.4|15437.2|15442.4|15441.2|15434.4|15433.2|333
1621330800000|2021-05-18 09:40:00|15437.9|15436.7|15430.4|15429.2|15440.4|15439.2|15425.9|15424.7|394
1621331100000|2021-05-18 09:45:00|15429.9|15428.7|15438.9|15437.7|15443.4|15442.2|15427.4|15426.2|329
1621331400000|2021-05-18 09:50:00|15438.4|15437.2|15446.4|15445.2|15447.9|15446.7|15436.4|15435.2|224
1621331700000|2021-05-18 09:55:00|15445.9|15444.7|15438.9|15437.7|15446.9|15445.7|15433.4|15432.2|189
1621332000000|2021-05-18 10:00:00|15438.4|15437.2|15449.9|15448.7|15450.4|15449.2|15437.9|15436.7|180
1621332300000|2021-05-18 10:05:00|15450.4|15449.2|15449.4|15448.2|15455.4|15454.2|15447.4|15446.2|178
1621332600000|2021-05-18 10:10:00|15448.9|15447.7|15446.9|15445.7|15450.4|15449.2|15441.4|15440.2|131
1621332900000|2021-05-18 10:15:00|15446.4|15445.2|15448.9|15447.7|15450.9|15449.7|15439.4|15438.2|130
1621333200000|2021-05-18 10:20:00|15448.4|15447.2|15444.4|15443.2|15449.4|15448.2|15436.4|15435.2|142
1621333500000|2021-05-18 10:25:00|15443.9|15442.7|15445.9|15444.7|15448.9|15447.7|15435.9|15434.7|258
1621333800000|2021-05-18 10:30:00|15446.4|15445.2|15447.9|15446.7|15455.9|15454.7|15445.9|15444.7|125
1621334100000|2021-05-18 10:35:00|15448.4|15447.2|15445.4|15444.2|15450.4|15449.2|15445.4|15444.2|86
1621334400000|2021-05-18 10:40:00|15445.9|15444.7|15439.9|15438.7|15448.4|15447.2|15438.4|15437.2|150
1621334700000|2021-05-18 10:45:00|15439.4|15438.2|15437.4|15436.2|15443.9|15442.7|15433.9|15432.7|123
1621335000000|2021-05-18 10:50:00|15436.4|15435.2|15441.4|15440.2|15444.4|15443.2|15431.4|15430.2|188
1621335300000|2021-05-18 10:55:00|15441.9|15440.7|15440.4|15439.2|15444.4|15443.2|15438.4|15437.2|79
1621335600000|2021-05-18 11:00:00|15439.9|15438.7|15438.4|15437.2|15445.4|15444.2|15436.4|15435.2|143
1621335900000|2021-05-18 11:05:00|15438.9|15437.7|15442.4|15441.2|15446.4|15445.2|15438.4|15437.2|86
1621336200000|2021-05-18 11:10:00|15441.9|15440.7|15439.4|15438.2|15445.4|15444.2|15437.4|15436.2|77
1621336500000|2021-05-18 11:15:00|15438.9|15437.7|15441.4|15440.2|15441.4|15440.2|15434.4|15433.2|149
1621336800000|2021-05-18 11:20:00|15440.9|15439.7|15432.9|15431.7|15442.4|15441.2|15432.4|15431.2|95
1621337100000|2021-05-18 11:25:00|15432.4|15431.2|15421.9|15420.7|15433.4|15432.2|15410.4|15409.2|657
1621337400000|2021-05-18 11:30:00|15421.4|15420.2|15421.9|15420.7|15425.9|15424.7|15417.4|15416.2|225
1621337700000|2021-05-18 11:35:00|15421.4|15420.2|15417.4|15416.2|15429.9|15428.7|15416.9|15415.7|218
1621338000000|2021-05-18 11:40:00|15416.9|15415.7|15420|15418.8|15428|15426.8|15415|15413.8|220
1621338300000|2021-05-18 11:45:00|15419.5|15418.3|15419|15417.8|15425|15423.8|15416|15414.8|191
1621338600000|2021-05-18 11:50:00|15418.5|15417.3|15416.5|15415.3|15422.5|15421.3|15414.5|15413.3|234
1621338900000|2021-05-18 11:55:00|15416|15414.8|15411|15409.8|15418|15416.8|15410|15408.8|190
1621339200000|2021-05-18 12:00:00|15410.5|15409.3|15412|15410.8|15412|15410.8|15404.5|15403.3|340
1621339500000|2021-05-18 12:05:00|15411.5|15410.3|15416|15414.8|15418|15416.8|15408|15406.8|199
1621339800000|2021-05-18 12:10:00|15416.5|15415.3|15428|15426.8|15429|15427.8|15415|15413.8|322
1621340100000|2021-05-18 12:15:00|15427.5|15426.3|15423|15421.8|15427.5|15426.3|15421.5|15420.3|211
1621340400000|2021-05-18 12:20:00|15422.5|15421.3|15412|15410.8|15423|15421.8|15411|15409.8|262
1621340700000|2021-05-18 12:25:00|15411.5|15410.3|15412.5|15411.3|15415|15413.8|15406|15404.8|274
1621341000000|2021-05-18 12:30:00|15413|15411.8|15413.5|15412.3|15416.5|15415.3|15408|15406.8|216
1621341300000|2021-05-18 12:35:00|15414|15412.8|15403.5|15402.3|15416|15414.8|15402|15400.8|236
1621341600000|2021-05-18 12:40:00|15403|15401.8|15401.5|15400.3|15406|15404.8|15397|15395.8|327
1621341900000|2021-05-18 12:45:00|15401|15399.8|15395|15393.8|15404|15402.8|15394.5|15393.3|187
1621342200000|2021-05-18 12:50:00|15394|15392.8|15402|15400.8|15405|15403.8|15394|15392.8|182
1621342500000|2021-05-18 12:55:00|15401.5|15400.3|15410|15408.8|15411|15409.8|15399|15397.8|215
1621342800000|2021-05-18 13:00:00|15409|15407.8|15402|15400.8|15411|15409.8|15402|15400.8|250
1621343100000|2021-05-18 13:05:00|15402.5|15401.3|15392|15390.8|15403|15401.8|15389|15387.8|379
1621343400000|2021-05-18 13:10:00|15390.5|15389.3|15390|15388.8|15394.5|15393.3|15386|15384.8|273
1621343700000|2021-05-18 13:15:00|15389|15387.8|15395|15393.8|15395.5|15394.3|15386|15384.8|197
1621344000000|2021-05-18 13:20:00|15395.5|15394.3|15397|15395.8|15401|15399.8|15394|15392.8|213
1621344300000|2021-05-18 13:25:00|15396.5|15395.3|15401.5|15400.3|15402.5|15401.3|15392.5|15391.3|216
1621344600000|2021-05-18 13:30:00|15402|15400.8|15365.5|15364.3|15409|15407.8|15365.5|15364.3|712
1621344900000|2021-05-18 13:35:00|15365|15363.8|15398.5|15397.3|15399|15397.8|15365|15363.8|798
1621345200000|2021-05-18 13:40:00|15399|15397.8|15386|15384.8|15400.5|15399.3|15382|15380.8|475
1621345500000|2021-05-18 13:45:00|15386.5|15385.3|15379|15377.8|15391.5|15390.3|15371|15369.8|472
1621345800000|2021-05-18 13:50:00|15379.5|15378.3|15377.5|15376.3|15381.5|15380.3|15369.5|15368.3|381
1621346100000|2021-05-18 13:55:00|15378|15376.8|15374|15372.8|15383|15381.8|15368.5|15367.3|725
1621346400000|2021-05-18 14:00:00|15374.5|15373.3|15358|15356.8|15375|15373.8|15342.5|15341.3|1296
1621346700000|2021-05-18 14:05:00|15357.5|15356.3|15362.5|15361.3|15369|15367.8|15346.5|15345.3|740
1621347000000|2021-05-18 14:10:00|15362.7|15361.5|15368.7|15367.5|15369.2|15368|15357.2|15356|341
1621347300000|2021-05-18 14:15:00|15369.2|15368|15378.2|15377|15384.2|15383|15364.2|15363|608
1621347600000|2021-05-18 14:20:00|15377.7|15376.5|15386.2|15385|15387.2|15386|15377.7|15376.5|447
1621347900000|2021-05-18 14:25:00|15386.7|15385.5|15406.2|15405|15406.7|15405.5|15383.2|15382|540
1621348200000|2021-05-18 14:30:00|15405.7|15404.5|15404.7|15403.5|15408.2|15407|15398.2|15397|362
1621348500000|2021-05-18 14:35:00|15405.2|15404|15399.2|15398|15411.2|15410|15398.2|15397|413
1621348800000|2021-05-18 14:40:00|15399.7|15398.5|15382.7|15381.5|15401.2|15400|15382.2|15381|385
1621349100000|2021-05-18 14:45:00|15382.2|15381|15401.7|15400.5|15403.2|15402|15382.2|15381|399
1621349400000|2021-05-18 14:50:00|15402.2|15401|15387.2|15386|15406.2|15405|15385.2|15384|351
1621349700000|2021-05-18 14:55:00|15387.7|15386.5|15396.7|15395.5|15397.7|15396.5|15386.2|15385|253
1621350000000|2021-05-18 15:00:00|15397.2|15396|15389.2|15388|15397.7|15396.5|15385.7|15384.5|188
1621350300000|2021-05-18 15:05:00|15388.7|15387.5|15389.2|15388|15396.2|15395|15387.7|15386.5|250
1621350600000|2021-05-18 15:10:00|15388.7|15387.5|15399.2|15398|15401.2|15400|15388.7|15387.5|191
1621350900000|2021-05-18 15:15:00|15399.7|15398.5|15397.2|15396|15400.7|15399.5|15393.7|15392.5|177
1621351200000|2021-05-18 15:20:00|15396.7|15395.5|15405.2|15404|15406.7|15405.5|15395.2|15394|313
1621351500000|2021-05-18 15:25:00|15404.7|15403.5|15410.7|15409.5|15416.2|15415|15404.7|15403.5|685
1621351800000|2021-05-18 15:30:00|15411.1|15409.1|15390.6|15388.6|15413.6|15411.6|15387.6|15385.6|1322
1621352100000|2021-05-18 15:35:00|15389.6|15387.6|15395.6|15393.6|15395.6|15393.6|15383.6|15381.6|726
1621352400000|2021-05-18 15:40:00|15394.6|15392.6|15387.1|15385.1|15395.6|15393.6|15378.6|15376.6|417
1621352700000|2021-05-18 15:45:00|15386.6|15384.6|15392.1|15390.1|15392.6|15390.6|15379.6|15377.6|224
1621353000000|2021-05-18 15:50:00|15391.6|15389.6|15383.6|15381.6|15392.6|15390.6|15382.1|15380.1|177
1621353300000|2021-05-18 15:55:00|15384.1|15382.1|15384.6|15382.6|15389.1|15387.1|15383.1|15381.1|75
1621353600000|2021-05-18 16:00:00|15384.1|15382.1|15387.1|15385.1|15390.1|15388.1|15381.6|15379.6|280
1621353900000|2021-05-18 16:05:00|15386.6|15384.6|15381.1|15379.1|15387.1|15385.1|15379.6|15377.6|79
1621354200000|2021-05-18 16:10:00|15380.6|15378.6|15383.6|15381.6|15385.1|15383.1|15379.6|15377.6|59
1621354500000|2021-05-18 16:15:00|15383.1|15381.1|15379.6|15377.6|15383.1|15381.1|15377.6|15375.6|97
1621354800000|2021-05-18 16:20:00|15380.6|15378.6|15385.1|15383.1|15385.6|15383.6|15379.1|15377.1|63
1621355100000|2021-05-18 16:25:00|15385.6|15383.6|15389.1|15387.1|15389.6|15387.6|15382.6|15380.6|154
1621355400000|2021-05-18 16:30:00|15388.6|15386.6|15387.1|15385.1|15389.6|15387.6|15381.6|15379.6|74
1621355700000|2021-05-18 16:35:00|15387.6|15385.6|15385.6|15383.6|15387.6|15385.6|15382.6|15380.6|53
1621356000000|2021-05-18 16:40:00|15385.1|15383.1|15389.1|15387.1|15391.6|15389.6|15385.1|15383.1|72
1621356300000|2021-05-18 16:45:00|15388.6|15386.6|15390.6|15388.6|15392.1|15390.1|15388.6|15386.6|20
1621356600000|2021-05-18 16:50:00|15390.1|15388.1|15393.6|15391.6|15394.6|15392.6|15389.6|15387.6|38
1621356900000|2021-05-18 16:55:00|15393.1|15391.1|15383.1|15381.1|15394.6|15392.6|15381.1|15379.1|64
1621357200000|2021-05-18 17:00:00|15383.6|15381.6|15383.6|15381.6|15387.6|15385.6|15382.1|15380.1|18
1621357500000|2021-05-18 17:05:00|15383.1|15381.1|15383.6|15381.6|15384.1|15382.1|15375.6|15373.6|95
1621357800000|2021-05-18 17:10:00|15383.1|15381.1|15384.1|15382.1|15388.1|15386.1|15381.6|15379.6|31
1621358100000|2021-05-18 17:15:00|15384.6|15382.6|15385.6|15383.6|15386.1|15384.1|15381.1|15379.1|21
1621358400000|2021-05-18 17:20:00|15387.1|15385.1|15392.6|15390.6|15394.6|15392.6|15386.1|15384.1|88
1621358700000|2021-05-18 17:25:00|15392.1|15390.1|15397.6|15395.6|15399.1|15397.1|15391.6|15389.6|48
1621359000000|2021-05-18 17:30:00|15398.1|15396.1|15393.1|15391.1|15398.6|15396.6|15391.1|15389.1|76
1621359300000|2021-05-18 17:35:00|15393.6|15391.6|15390.1|15388.1|15394.6|15392.6|15388.1|15386.1|68
1621359600000|2021-05-18 17:40:00|15390.6|15388.6|15383.1|15381.1|15391.6|15389.6|15380.6|15378.6|40
1621359900000|2021-05-18 17:45:00|15382.6|15380.6|15382.1|15380.1|15390.1|15388.1|15380.6|15378.6|32
1621360200000|2021-05-18 17:50:00|15381.6|15379.6|15379.1|15377.1|15384.1|15382.1|15377.6|15375.6|35
1621360500000|2021-05-18 17:55:00|15378.6|15376.6|15376.6|15374.6|15382.1|15380.1|15376.1|15374.1|27
1621360800000|2021-05-18 18:00:00|15377.6|15375.6|15377.6|15375.6|15380.1|15378.1|15374.6|15372.6|66
1621361100000|2021-05-18 18:05:00|15377.1|15375.1|15376.1|15374.1|15382.1|15380.1|15375.6|15373.6|12
1621361400000|2021-05-18 18:10:00|15375.6|15373.6|15380.6|15378.6|15381.6|15379.6|15375.1|15373.1|30
1621361700000|2021-05-18 18:15:00|15380.1|15378.1|15380.1|15378.1|15383.1|15381.1|15377.6|15375.6|40
1621362000000|2021-05-18 18:20:00|15379.6|15377.6|15372.1|15370.1|15383.6|15381.6|15370.1|15368.1|108
1621362300000|2021-05-18 18:25:00|15371.6|15369.6|15371.6|15369.6|15374.1|15372.1|15368.6|15366.6|78
1621362600000|2021-05-18 18:30:00|15371.1|15369.1|15355.1|15353.1|15372.6|15370.6|15354.6|15352.6|148
1621362900000|2021-05-18 18:35:00|15355.6|15353.6|15351.6|15349.6|15360.1|15358.1|15349.1|15347.1|171
1621363200000|2021-05-18 18:40:00|15352.1|15350.1|15348.6|15346.6|15355.1|15353.1|15344.1|15342.1|188
1621363500000|2021-05-18 18:45:00|15349.1|15347.1|15344.6|15342.6|15349.6|15347.6|15335.6|15333.6|210
1621363800000|2021-05-18 18:50:00|15344.1|15342.1|15351.1|15349.1|15353.6|15351.6|15340.6|15338.6|121
1621364100000|2021-05-18 18:55:00|15351.6|15349.6|15362.1|15360.1|15362.6|15360.6|15347.6|15345.6|149
1621364400000|2021-05-18 19:00:00|15362.6|15360.6|15364.6|15362.6|15364.6|15362.6|15356.6|15354.6|99
1621364700000|2021-05-18 19:05:00|15364.1|15362.1|15371.1|15369.1|15371.1|15369.1|15360.1|15358.1|94
1621365000000|2021-05-18 19:10:00|15370.6|15368.6|15367.6|15365.6|15376.6|15374.6|15365.6|15363.6|123
1621365300000|2021-05-18 19:15:00|15367.1|15365.1|15371.6|15369.6|15373.1|15371.1|15364.6|15362.6|22
1621365600000|2021-05-18 19:20:00|15371.1|15369.1|15369.1|15367.1|15374.1|15372.1|15368.1|15366.1|23
1621365900000|2021-05-18 19:25:00|15369.6|15367.6|15380.6|15378.6|15381.6|15379.6|15369.1|15367.1|72
1621366200000|2021-05-18 19:30:00|15381.6|15379.6|15387.1|15385.1|15388.6|15386.6|15379.6|15377.6|128
1621366500000|2021-05-18 19:35:00|15386.6|15384.6|15378.6|15376.6|15387.6|15385.6|15377.6|15375.6|38
1621366800000|2021-05-18 19:40:00|15379.1|15377.1|15384.1|15382.1|15385.1|15383.1|15375.6|15373.6|150
1621367100000|2021-05-18 19:45:00|15384.6|15382.6|15359.1|15357.1|15388.1|15386.1|15355.6|15353.6|171
1621367400000|2021-05-18 19:50:00|15358.6|15356.6|15333.6|15331.6|15358.6|15356.6|15330.1|15328.1|419
1621367700000|2021-05-18 19:55:00|15335.1|15333.1|15330.6|15328.6|15338.1|15336.1|15326.6|15324.6|362
1621368000000|2021-05-18 20:00:00|15332.9|15327.9|15336.9|15331.9|15336.9|15331.9|15323.7|15318.7|27
1621368300000|2021-05-18 20:05:00|15336.1|15331.1|15350.8|15345.8|15352|15347|15328.6|15323.6|0
1621368600000|2021-05-18 20:10:00|15351.6|15346.6|15337.6|15332.6|15352.5|15347.5|15335.9|15330.9|0
1621368900000|2021-05-18 20:15:00|15337.8|15332.8|15330.6|15325.6|15340.1|15335.1|15330.6|15325.6|0
1621369200000|2021-05-18 20:20:00|15331.2|15326.2|15329.5|15324.5|15331.6|15326.6|15328.5|15323.5|0
1621369500000|2021-05-18 20:25:00|15329.6|15324.6|15328.9|15323.9|15329.6|15324.6|15328.5|15323.5|0
1621369800000|2021-05-18 20:30:00|15327.8|15322.8|15314.4|15309.4|15331.4|15326.4|15311.6|15306.6|0
1621370100000|2021-05-18 20:35:00|15315.2|15310.2|15299.5|15294.5|15318|15313|15294.2|15289.2|0
1621370400000|2021-05-18 20:40:00|15300.4|15295.4|15309.7|15304.7|15311.4|15306.4|15298.7|15293.7|0
1621370700000|2021-05-18 20:45:00|15310.6|15305.6|15302.2|15297.2|15311.4|15306.4|15300.1|15295.1|0
1621371000000|2021-05-18 20:50:00|15303|15298|15305.7|15300.7|15309.4|15304.4|15301.1|15296.1|0
1621371300000|2021-05-18 20:55:00|15306.6|15301.6|15308.4|15303.4|15310.8|15305.8|15306.6|15301.6|0
1621371600000|2021-05-18 21:00:00|15308.5|15303.5|15310.3|15305.3|15310.5|15305.5|15308.4|15303.4|0
1621371900000|2021-05-18 21:05:00|15310.5|15305.5|15310.3|15305.3|15311.5|15306.5|15309.9|15304.9|0
1621372200000|2021-05-18 21:10:00|15310.2|15305.2|15309.9|15304.9|15311.3|15306.3|15309.9|15304.9|0
1621372500000|2021-05-18 21:15:00|15310|15305|15308.3|15303.3|15311|15306|15308.3|15303.3|0
1621372800000|2021-05-18 21:20:00|15309.7|15304.7|15309.2|15304.2|15310.4|15305.4|15308.4|15303.4|0
1621373100000|2021-05-18 21:25:00|15309.3|15304.3|15306.5|15301.5|15309.8|15304.8|15304.8|15299.8|0
1621373400000|2021-05-18 21:30:00|15306.4|15301.4|15306|15301|15306.4|15301.4|15303.4|15298.4|0
1621373700000|2021-05-18 21:35:00|15305.9|15300.9|15306.3|15301.3|15306.4|15301.4|15304.9|15299.9|0
1621374000000|2021-05-18 21:40:00|15306.4|15301.4|15307.1|15302.1|15307.7|15302.7|15306.4|15301.4|0
1621374300000|2021-05-18 21:45:00|15308.7|15303.7|15311.1|15306.1|15311.1|15306.1|15308.2|15303.2|0
1621374600000|2021-05-18 21:50:00|15311.8|15306.8|15310|15305|15312.3|15307.3|15310|15305|0
1621374900000|2021-05-18 21:55:00|15310.2|15305.2|15309.1|15304.1|15311.2|15306.2|15308.7|15303.7|0
1621375200000|2021-05-18 22:00:00|15307.4|15302.4|15324.6|15319.6|15324.8|15319.8|15307.4|15302.4|0
1621375500000|2021-05-18 22:05:00|15325|15320|15328.8|15323.8|15328.8|15323.8|15322.1|15317.1|0
1621375800000|2021-05-18 22:10:00|15329.6|15324.6|15326.1|15321.1|15333.2|15328.2|15325.2|15320.2|0
1621376100000|2021-05-18 22:15:00|15325.2|15320.2|15322.9|15317.9|15325.7|15320.7|15321|15316|0
1621376400000|2021-05-18 22:20:00|15323.8|15318.8|15324.3|15319.3|15326.3|15321.3|15319.3|15314.3|0
1621376700000|2021-05-18 22:25:00|15324.4|15319.4|15323.6|15318.6|15325.6|15320.6|15321.8|15316.8|0
1621377000000|2021-05-18 22:30:00|15324|15319|15332.3|15327.3|15333.1|15328.1|15324|15319|0
1621377300000|2021-05-18 22:35:00|15331.4|15326.4|15333.1|15328.1|15335.2|15330.2|15331.4|15326.4|0
1621377600000|2021-05-18 22:40:00|15333.5|15328.5|15332.2|15327.2|15336.4|15331.4|15330.5|15325.5|0
1621377900000|2021-05-18 22:45:00|15333|15328|15333|15328|15333.9|15328.9|15329.6|15324.6|0
1621378200000|2021-05-18 22:50:00|15332.5|15327.5|15330.5|15325.5|15333|15328|15328.8|15323.8|0
1621378500000|2021-05-18 22:55:00|15330.9|15325.9|15325.6|15320.6|15331.3|15326.3|15324.7|15319.7|0
1621378800000|2021-05-18 23:00:00|15326|15321|15331.5|15326.5|15331.5|15326.5|15325.6|15320.6|0
1621379100000|2021-05-18 23:05:00|15330.6|15325.6|15340|15335|15341.3|15336.3|15330.6|15325.6|0
1621379400000|2021-05-18 23:10:00|15340.5|15335.5|15339.1|15334.1|15343.6|15338.6|15338.1|15333.1|0
1621379700000|2021-05-18 23:15:00|15338.2|15333.2|15337.5|15332.5|15339.2|15334.2|15337.4|15332.4|0
1621380000000|2021-05-18 23:20:00|15337.9|15332.9|15340.8|15335.8|15340.8|15335.8|15337.5|15332.5|0
1621380300000|2021-05-18 23:25:00|15340|15335|15337.9|15332.9|15340|15335|15335.5|15330.5|0
1621380600000|2021-05-18 23:30:00|15338.3|15333.3|15332|15327|15338.3|15333.3|15332|15327|0
1621380900000|2021-05-18 23:35:00|15331.6|15326.6|15322.4|15317.4|15331.6|15326.6|15319.9|15314.9|0
1621381200000|2021-05-18 23:40:00|15322.8|15317.8|15316.8|15311.8|15325.5|15320.5|15316|15311|0
1621381500000|2021-05-18 23:45:00|15317.7|15312.7|15305.9|15300.9|15318.9|15313.9|15304.6|15299.6|0
1621381800000|2021-05-18 23:50:00|15306.3|15301.3|15306.9|15301.9|15307.5|15302.5|15302.6|15297.6|0
1621382100000|2021-05-18 23:55:00|15306.4|15301.4|15285.3|15280.3|15306.4|15301.4|15285.3|15280.3|0
1621382400000|2021-05-19 00:00:00|15287.8|15282.8|15279.8|15274.8|15292.7|15287.7|15278.9|15273.9|0
1621382700000|2021-05-19 00:05:00|15279.4|15274.4|15278.7|15273.7|15279.8|15274.8|15264.9|15259.9|0
1621383000000|2021-05-19 00:10:00|15279.5|15274.5|15293.1|15288.1|15293.1|15288.1|15278.7|15273.7|0
1621383300000|2021-05-19 00:15:00|15292.6|15287.6|15285.6|15281.6|15300.1|15296.1|15275.6|15271.6|114
1621383600000|2021-05-19 00:20:00|15285.1|15281.1|15299.6|15295.6|15306.6|15302.6|15284.6|15280.6|44
1621383900000|2021-05-19 00:25:00|15300.1|15296.1|15313.1|15309.1|15315.1|15311.1|15300.1|15296.1|28
1621384200000|2021-05-19 00:30:00|15312.6|15308.6|15304.6|15300.6|15315.1|15311.1|15300.6|15296.6|35
1621384500000|2021-05-19 00:35:00|15302.6|15298.6|15302.6|15298.6|15303.1|15299.1|15292.1|15288.1|33
1621384800000|2021-05-19 00:40:00|15303.1|15299.1|15314.1|15310.1|15314.1|15310.1|15302.1|15298.1|27
1621385100000|2021-05-19 00:45:00|15313.6|15309.6|15318.6|15314.6|15320.6|15316.6|15309.1|15305.1|28
1621385400000|2021-05-19 00:50:00|15318.1|15314.1|15321.6|15317.6|15323.1|15319.1|15317.6|15313.6|7
1621385700000|2021-05-19 00:55:00|15322.1|15318.1|15312.1|15308.1|15323.6|15319.6|15309.6|15305.6|7
1621386000000|2021-05-19 01:00:00|15312.6|15308.6|15325.6|15321.6|15325.6|15321.6|15300.1|15296.1|19
1621386300000|2021-05-19 01:05:00|15324.6|15320.6|15336.1|15332.1|15336.1|15332.1|15321.6|15317.6|29
1621386600000|2021-05-19 01:10:00|15333.1|15329.1|15323.6|15319.6|15334.1|15330.1|15323.6|15319.6|26
1621386900000|2021-05-19 01:15:00|15324.1|15320.1|15313.6|15309.6|15326.1|15322.1|15313.6|15309.6|28
1621387200000|2021-05-19 01:20:00|15314.1|15310.1|15305.1|15301.1|15314.6|15310.6|15299.6|15295.6|21
1621387500000|2021-05-19 01:25:00|15303.1|15299.1|15307.6|15303.6|15309.1|15305.1|15303.1|15299.1|18
1621387800000|2021-05-19 01:30:00|15307.1|15303.1|15304.1|15300.1|15308.6|15304.6|15303.6|15299.6|23
1621388100000|2021-05-19 01:35:00|15304.6|15300.6|15301.1|15297.1|15305.6|15301.6|15296.6|15292.6|18
1621388400000|2021-05-19 01:40:00|15298.1|15294.1|15292.6|15288.6|15301.1|15297.1|15290.6|15286.6|31
1621388700000|2021-05-19 01:45:00|15292.1|15288.1|15294.1|15290.1|15294.1|15290.1|15284.1|15280.1|44
1621389000000|2021-05-19 01:50:00|15293.6|15289.6|15287.6|15283.6|15293.6|15289.6|15285.1|15281.1|27
1621389300000|2021-05-19 01:55:00|15288.1|15284.1|15295.1|15291.1|15297.1|15293.1|15288.1|15284.1|19
1621389600000|2021-05-19 02:00:00|15295.6|15291.6|15277.6|15273.6|15296.1|15292.1|15277.6|15273.6|34
1621389900000|2021-05-19 02:05:00|15277.1|15273.1|15280.1|15276.1|15283.6|15279.6|15275.6|15271.6|13
1621390200000|2021-05-19 02:10:00|15279.1|15275.1|15275.6|15271.6|15281.6|15277.6|15273.6|15269.6|15
1621390500000|2021-05-19 02:15:00|15275.1|15271.1|15276.1|15272.1|15277.1|15273.1|15272.6|15268.6|20
1621390800000|2021-05-19 02:20:00|15276.6|15272.6|15281.6|15277.6|15282.6|15278.6|15274.6|15270.6|30
1621391100000|2021-05-19 02:25:00|15281.1|15277.1|15285.1|15281.1|15285.1|15281.1|15279.6|15275.6|17
1621391400000|2021-05-19 02:30:00|15284.6|15280.6|15284.1|15280.1|15285.6|15281.6|15282.6|15278.6|10
1621391700000|2021-05-19 02:35:00|15284.6|15280.6|15284.6|15280.6|15285.6|15281.6|15283.6|15279.6|5
1621392000000|2021-05-19 02:40:00|15284.1|15280.1|15280.1|15276.1|15284.1|15280.1|15276.6|15272.6|36
1621392300000|2021-05-19 02:45:00|15279.6|15275.6|15270.6|15266.6|15282.6|15278.6|15270.6|15266.6|38
1621392600000|2021-05-19 02:50:00|15270.1|15266.1|15255.6|15251.6|15271.6|15267.6|15250.1|15246.1|158
1621392900000|2021-05-19 02:55:00|15255.1|15251.1|15258.1|15254.1|15261.1|15257.1|15254.1|15250.1|38
1621393200000|2021-05-19 03:00:00|15258.6|15254.6|15263.1|15259.1|15264.1|15260.1|15253.1|15249.1|28
1621393500000|2021-05-19 03:05:00|15262.1|15258.1|15268.1|15264.1|15268.6|15264.6|15261.6|15257.6|19
1621393800000|2021-05-19 03:10:00|15268.6|15264.6|15262.6|15258.6|15269.1|15265.1|15262.1|15258.1|20
1621394100000|2021-05-19 03:15:00|15262.1|15258.1|15263.6|15259.6|15264.1|15260.1|15258.6|15254.6|35
1621394400000|2021-05-19 03:20:00|15264.1|15260.1|15264.1|15260.1|15270.1|15266.1|15262.1|15258.1|13
1621394700000|2021-05-19 03:25:00|15264.6|15260.6|15265.6|15261.6|15267.1|15263.1|15264.1|15260.1|4
1621395000000|2021-05-19 03:30:00|15265.1|15261.1|15269.6|15265.6|15269.6|15265.6|15264.6|15260.6|3
1621395300000|2021-05-19 03:35:00|15270.1|15266.1|15270.1|15266.1|15273.6|15269.6|15269.6|15265.6|14
1621395600000|2021-05-19 03:40:00|15270.6|15266.6|15266.1|15262.1|15270.6|15266.6|15264.1|15260.1|15
1621395900000|2021-05-19 03:45:00|15266.6|15262.6|15270.1|15266.1|15270.6|15266.6|15266.6|15262.6|8
1621396200000|2021-05-19 03:50:00|15270.6|15266.6|15271.6|15267.6|15271.6|15267.6|15270.1|15266.1|4
1621396500000|2021-05-19 03:55:00|15272.1|15268.1|15271.1|15267.1|15274.6|15270.6|15270.6|15266.6|2
1621396800000|2021-05-19 04:00:00|15270.6|15266.6|15275.1|15271.1|15278.1|15274.1|15267.1|15263.1|23
1621397100000|2021-05-19 04:05:00|15274.6|15270.6|15274.1|15270.1|15274.6|15270.6|15271.1|15267.1|5
1621397400000|2021-05-19 04:10:00|15273.6|15269.6|15273.1|15269.1|15274.1|15270.1|15271.6|15267.6|7
1621397700000|2021-05-19 04:15:00|15273.6|15269.6|15266.6|15262.6|15274.6|15270.6|15266.6|15262.6|11
1621398000000|2021-05-19 04:20:00|15266.1|15262.1|15267.1|15263.1|15269.1|15265.1|15264.1|15260.1|8
1621398300000|2021-05-19 04:25:00|15266.6|15262.6|15267.6|15263.6|15267.6|15263.6|15264.6|15260.6|8
1621398600000|2021-05-19 04:30:00|15268.1|15264.1|15265.1|15261.1|15268.6|15264.6|15264.6|15260.6|7
1621398900000|2021-05-19 04:35:00|15265.6|15261.6|15260.6|15256.6|15266.1|15262.1|15260.1|15256.1|24
1621399200000|2021-05-19 04:40:00|15261.1|15257.1|15251.6|15247.6|15261.1|15257.1|15250.1|15246.1|31
1621399500000|2021-05-19 04:45:00|15252.1|15248.1|15242.6|15238.6|15252.6|15248.6|15241.1|15237.1|54
1621399800000|2021-05-19 04:50:00|15243.1|15239.1|15249.6|15245.6|15249.6|15245.6|15240.6|15236.6|51
1621400100000|2021-05-19 04:55:00|15250.1|15246.1|15256.6|15252.6|15257.1|15253.1|15250.1|15246.1|14
1621400400000|2021-05-19 05:00:00|15257.1|15253.1|15262.6|15258.6|15264.1|15260.1|15255.6|15251.6|29
1621400700000|2021-05-19 05:05:00|15263.1|15259.1|15264.6|15260.6|15266.1|15262.1|15261.1|15257.1|34
1621401000000|2021-05-19 05:10:00|15265.1|15261.1|15259.1|15255.1|15266.1|15262.1|15257.1|15253.1|28
1621401300000|2021-05-19 05:15:00|15258.6|15254.6|15265.6|15261.6|15267.1|15263.1|15257.6|15253.6|34
1621401600000|2021-05-19 05:20:00|15266.1|15262.1|15269.1|15265.1|15272.1|15268.1|15266.1|15262.1|43
1621401900000|2021-05-19 05:25:00|15268.6|15264.6|15258.1|15254.1|15268.6|15264.6|15258.1|15254.1|29
1621402200000|2021-05-19 05:30:00|15257.6|15253.6|15257.6|15253.6|15264.6|15260.6|15256.1|15252.1|33
1621402500000|2021-05-19 05:35:00|15257.1|15253.1|15267.6|15263.6|15267.6|15263.6|15257.1|15253.1|24
1621402800000|2021-05-19 05:40:00|15268.1|15264.1|15268.1|15264.1|15273.1|15269.1|15264.1|15260.1|29
1621403100000|2021-05-19 05:45:00|15268.6|15264.6|15265.1|15261.1|15272.1|15268.1|15261.6|15257.6|26
1621403400000|2021-05-19 05:50:00|15263.1|15259.1|15257.1|15253.1|15263.1|15259.1|15256.6|15252.6|94
1621403700000|2021-05-19 05:55:00|15257.6|15253.6|15271.6|15267.6|15272.1|15268.1|15257.1|15253.1|60
1621404000000|2021-05-19 06:00:00|15270.6|15268.6|15275.1|15273.1|15277.6|15275.6|15260.6|15258.6|277
1621404300000|2021-05-19 06:05:00|15275.6|15273.6|15272.1|15270.1|15276.1|15274.1|15262.1|15260.1|247
1621404600000|2021-05-19 06:10:00|15271.6|15269.6|15264.1|15262.1|15271.6|15269.6|15261.1|15259.1|117
1621404900000|2021-05-19 06:15:00|15263.6|15261.6|15268.1|15266.1|15271.6|15269.6|15262.6|15260.6|137
1621405200000|2021-05-19 06:20:00|15268.6|15266.6|15270.6|15268.6|15273.1|15271.1|15263.1|15261.1|136
1621405500000|2021-05-19 06:25:00|15271.1|15269.1|15256.6|15254.6|15271.1|15269.1|15256.1|15254.1|162
1621405800000|2021-05-19 06:30:00|15256.1|15254.1|15260.6|15258.6|15266.6|15264.6|15255.1|15253.1|183
1621406100000|2021-05-19 06:35:00|15260.1|15258.1|15259.6|15257.6|15262.6|15260.6|15246.6|15244.6|333
1621406400000|2021-05-19 06:40:00|15260.1|15258.1|15298.6|15296.6|15302.1|15300.1|15259.1|15257.1|548
1621406700000|2021-05-19 06:45:00|15298.1|15296.1|15310.1|15308.1|15311.6|15309.6|15292.1|15290.1|471
1621407000000|2021-05-19 06:50:00|15312.1|15310.1|15300.1|15298.1|15312.1|15310.1|15294.6|15292.6|355
1621407300000|2021-05-19 06:55:00|15299.6|15297.6|15271.6|15269.6|15299.6|15297.6|15270.1|15268.1|535
1621407600000|2021-05-19 07:00:00|15271.2|15270|15212.7|15211.5|15283.2|15282|15208.7|15207.5|2873
1621407900000|2021-05-19 07:05:00|15213.2|15212|15200.7|15199.5|15222.2|15221|15184.7|15183.5|2941
1621408200000|2021-05-19 07:10:00|15200.2|15199|15236.7|15235.5|15240.2|15239|15187.2|15186|1494
1621408500000|2021-05-19 07:15:00|15237.2|15236|15270.7|15269.5|15273.7|15272.5|15202.7|15201.5|1900
1621408800000|2021-05-19 07:20:00|15270.2|15269|15247.2|15246|15270.7|15269.5|15222.7|15221.5|990
1621409100000|2021-05-19 07:25:00|15247.7|15246.5|15240.7|15239.5|15251.7|15250.5|15222.7|15221.5|870
1621409400000|2021-05-19 07:30:00|15239.7|15238.5|15225.7|15224.5|15239.7|15238.5|15217.2|15216|774
1621409700000|2021-05-19 07:35:00|15226.2|15225|15234.7|15233.5|15240.2|15239|15212.2|15211|654
1621410000000|2021-05-19 07:40:00|15234.2|15233|15242.7|15241.5|15247.2|15246|15216.7|15215.5|614
1621410300000|2021-05-19 07:45:00|15243.2|15242|15240.7|15239.5|15244.2|15243|15221.2|15220|463
1621410600000|2021-05-19 07:50:00|15241.2|15240|15209.7|15208.5|15246.2|15245|15203.7|15202.5|724
1621410900000|2021-05-19 07:55:00|15209.2|15208|15214.7|15213.5|15215.2|15214|15197.2|15196|617
1621411200000|2021-05-19 08:00:00|15215.2|15214|15219.7|15218.5|15223.7|15222.5|15196.7|15195.5|883
1621411500000|2021-05-19 08:05:00|15219.2|15218|15212.7|15211.5|15236.2|15235|15210.7|15209.5|505
1621411800000|2021-05-19 08:10:00|15213.2|15212|15193.7|15192.5|15225.7|15224.5|15191.2|15190|413
1621412100000|2021-05-19 08:15:00|15193.2|15192|15177.7|15176.5|15193.7|15192.5|15171.7|15170.5|1103
1621412400000|2021-05-19 08:20:00|15177.2|15176|15171.7|15170.5|15180.2|15179|15162.2|15161|800
1621412700000|2021-05-19 08:25:00|15172.2|15171|15162.2|15161|15172.2|15171|15149.7|15148.5|787
1621413000000|2021-05-19 08:30:00|15161.7|15160.5|15153.7|15152.5|15168.7|15167.5|15149.7|15148.5|727
1621413300000|2021-05-19 08:35:00|15153.2|15152|15169.2|15168|15171.2|15170|15146.7|15145.5|654
1621413600000|2021-05-19 08:40:00|15169.7|15168.5|15161.2|15160|15174.2|15173|15158.2|15157|550
1621413900000|2021-05-19 08:45:00|15160.7|15159.5|15149.2|15148|15162.2|15161|15137.7|15136.5|734
1621414200000|2021-05-19 08:50:00|15149.7|15148.5|15142.7|15141.5|15149.7|15148.5|15129.2|15128|700
1621414500000|2021-05-19 08:55:00|15143.2|15142|15146.2|15145|15152.2|15151|15139.7|15138.5|516
1621414800000|2021-05-19 09:00:00|15146.7|15145.5|15182.7|15181.5|15183.2|15182|15144.7|15143.5|886
1621415100000|2021-05-19 09:05:00|15182.2|15181|15179.2|15178|15187.7|15186.5|15176.7|15175.5|621
1621415400000|2021-05-19 09:10:00|15178.7|15177.5|15189.2|15188|15189.2|15188|15178.7|15177.5|298
1621415700000|2021-05-19 09:15:00|15188.7|15187.5|15216.2|15215|15218.7|15217.5|15185.7|15184.5|812
1621416000000|2021-05-19 09:20:00|15215.7|15214.5|15218.7|15217.5|15236.2|15235|15211.2|15210|1043
1621416300000|2021-05-19 09:25:00|15219.2|15218|15211.7|15210.5|15228.7|15227.5|15210.2|15209|519
1621416600000|2021-05-19 09:30:00|15211.2|15210|15213.7|15212.5|15217.7|15216.5|15208.2|15207|290
1621416900000|2021-05-19 09:35:00|15214.2|15213|15227.7|15226.5|15229.2|15228|15211.2|15210|461
1621417200000|2021-05-19 09:40:00|15228.2|15227|15207.7|15206.5|15232.2|15231|15206.2|15205|506
1621417500000|2021-05-19 09:45:00|15207.2|15206|15200.2|15199|15212.7|15211.5|15191.2|15190|683
1621417800000|2021-05-19 09:50:00|15200.7|15199.5|15191.2|15190|15203.2|15202|15191.2|15190|430
1621418100000|2021-05-19 09:55:00|15190.7|15189.5|15178.2|15177|15191.2|15190|15177.2|15176|448
1621418400000|2021-05-19 10:00:00|15179.2|15178|15189.2|15188|15191.2|15190|15177.7|15176.5|284
1621418700000|2021-05-19 10:05:00|15189.7|15188.5|15178.7|15177.5|15190.2|15189|15177.7|15176.5|214
1621419000000|2021-05-19 10:10:00|15178.2|15177|15178.7|15177.5|15185.2|15184|15176.7|15175.5|220
1621419300000|2021-05-19 10:15:00|15178.2|15177|15188.7|15187.5|15189.2|15188|15176.7|15175.5|263
1621419600000|2021-05-19 10:20:00|15188.2|15187|15197.2|15196|15197.7|15196.5|15180.2|15179|413
1621419900000|2021-05-19 10:25:00|15196.7|15195.5|15189.7|15188.5|15196.7|15195.5|15182.2|15181|265
1621420200000|2021-05-19 10:30:00|15190.2|15189|15180.7|15179.5|15192.2|15191|15179.2|15178|149
1621420500000|2021-05-19 10:35:00|15181.2|15180|15182.7|15181.5|15190.2|15189|15180.2|15179|180
1621420800000|2021-05-19 10:40:00|15183.2|15182|15184.7|15183.5|15186.2|15185|15178.7|15177.5|205
1621421100000|2021-05-19 10:45:00|15185.2|15184|15187.7|15186.5|15192.7|15191.5|15184.2|15183|220
1621421400000|2021-05-19 10:50:00|15188.2|15187|15199.7|15198.5|15200.2|15199|15187.7|15186.5|293
1621421700000|2021-05-19 10:55:00|15199.2|15198|15194.2|15193|15202.2|15201|15188.2|15187|177
1621422000000|2021-05-19 11:00:00|15192.7|15191.5|15184.7|15183.5|15194.7|15193.5|15180.2|15179|272
1621422300000|2021-05-19 11:05:00|15185.2|15184|15175.7|15174.5|15189.2|15188|15169.2|15168|365
1621422600000|2021-05-19 11:10:00|15176.2|15175|15180.7|15179.5|15181.7|15180.5|15172.7|15171.5|160
1621422900000|2021-05-19 11:15:00|15180.2|15179|15151.7|15150.5|15180.2|15179|15150.7|15149.5|518
1621423200000|2021-05-19 11:20:00|15151.2|15150|15145.2|15144|15158.7|15157.5|15142.2|15141|358
1621423500000|2021-05-19 11:25:00|15146.2|15145|15140.2|15139|15150.2|15149|15132.2|15131|463
1621423800000|2021-05-19 11:30:00|15140.7|15139.5|15113.2|15112|15140.7|15139.5|15111.7|15110.5|765
1621424100000|2021-05-19 11:35:00|15112.7|15111.5|15114.7|15113.5|15117.2|15116|15107.7|15106.5|746
1621424400000|2021-05-19 11:40:00|15114.2|15113|15100.7|15099.5|15114.7|15113.5|15099.2|15098|707
1621424700000|2021-05-19 11:45:00|15100.2|15099|15119.2|15118|15119.7|15118.5|15096.7|15095.5|719
1621425000000|2021-05-19 11:50:00|15118.7|15117.5|15103.2|15102|15121.7|15120.5|15098.7|15097.5|674
1621425300000|2021-05-19 11:55:00|15103.7|15102.5|15101.7|15100.5|15108.2|15107|15095.2|15094|339
1621425600000|2021-05-19 12:00:00|15101.2|15100|15117.2|15116|15120.2|15119|15096.7|15095.5|464
1621425900000|2021-05-19 12:05:00|15116.7|15115.5|15137.8|15136.6|15140.3|15139.1|15115.2|15114|805
1621426200000|2021-05-19 12:10:00|15138.3|15137.1|15122.3|15121.1|15138.8|15137.6|15116.3|15115.1|412
1621426500000|2021-05-19 12:15:00|15121.8|15120.6|15126.8|15125.6|15130.8|15129.6|15117.8|15116.6|282
1621426800000|2021-05-19 12:20:00|15127.3|15126.1|15110.8|15109.6|15132.3|15131.1|15110.3|15109.1|271
1621427100000|2021-05-19 12:25:00|15111.3|15110.1|15119.3|15118.1|15123.3|15122.1|15109.8|15108.6|213
1621427400000|2021-05-19 12:30:00|15118.8|15117.6|15102.8|15101.6|15123.3|15122.1|15101.3|15100.1|404
1621427700000|2021-05-19 12:35:00|15103.3|15102.1|15100.3|15099.1|15109.3|15108.1|15093.3|15092.1|454
1621428000000|2021-05-19 12:40:00|15101.3|15100.1|15093.8|15092.6|15102.8|15101.6|15091.3|15090.1|467
1621428300000|2021-05-19 12:45:00|15095.8|15094.6|15091.3|15090.1|15100.8|15099.6|15089.3|15088.1|288
1621428600000|2021-05-19 12:50:00|15091.8|15090.6|15078.3|15077.1|15091.8|15090.6|15078.3|15077.1|604
1621428900000|2021-05-19 12:55:00|15078.8|15077.6|15054.3|15053.1|15079.3|15078.1|15050.8|15049.6|1026
1621429200000|2021-05-19 13:00:00|15053.3|15052.1|15054.3|15053.1|15055.3|15054.1|15043.8|15042.6|727
1621429500000|2021-05-19 13:05:00|15054.8|15053.6|15075.8|15074.6|15077.3|15076.1|15053.8|15052.6|868
1621429800000|2021-05-19 13:10:00|15075.3|15074.1|15066.8|15065.6|15075.8|15074.6|15054.3|15053.1|532
1621430100000|2021-05-19 13:15:00|15067.3|15066.1|15078.3|15077.1|15082.3|15081.1|15061.8|15060.6|540
1621430400000|2021-05-19 13:20:00|15078.8|15077.6|15079.8|15078.6|15082.3|15081.1|15069.8|15068.6|307
1621430700000|2021-05-19 13:25:00|15079.3|15078.1|15077.8|15076.6|15081.8|15080.6|15072.3|15071.1|376
1621431000000|2021-05-19 13:30:00|15078.3|15077.1|15094.8|15093.6|15096.8|15095.6|15062.8|15061.6|1280
1621431300000|2021-05-19 13:35:00|15095.8|15094.6|15053.3|15052.1|15097.3|15096.1|15049.8|15048.6|1139
1621431600000|2021-05-19 13:40:00|15052.8|15051.6|15056.8|15055.6|15064.3|15063.1|15032.3|15031.1|1359
1621431900000|2021-05-19 13:45:00|15056.3|15055.1|15041.8|15040.6|15062.8|15061.6|15026.3|15025.1|965
1621432200000|2021-05-19 13:50:00|15041.3|15040.1|15051.3|15050.1|15059.3|15058.1|15031.8|15030.6|1002
1621432500000|2021-05-19 13:55:00|15050.8|15049.6|15042.8|15041.6|15056.3|15055.1|15035.3|15034.1|780
1621432800000|2021-05-19 14:00:00|15042.3|15041.1|15001.3|15000.1|15042.8|15041.6|14994.3|14993.1|1762
1621433100000|2021-05-19 14:05:00|15000.8|14999.6|15003.3|15002.1|15018.8|15017.6|14997.8|14996.6|1058
1621433400000|2021-05-19 14:10:00|15003.4|15002.2|14995.4|14994.2|15010.4|15009.2|14986.9|14985.7|1405
1621433700000|2021-05-19 14:15:00|14994.9|14993.7|15012.9|15011.7|15018.9|15017.7|14961.4|14960.2|1917
1621434000000|2021-05-19 14:20:00|15013.4|15012.2|15022.9|15021.7|15039.9|15038.7|15001.4|15000.2|1187
1621434300000|2021-05-19 14:25:00|15022.4|15021.2|15069.4|15068.2|15071.4|15070.2|15017.9|15016.7|1089
1621434600000|2021-05-19 14:30:00|15068.9|15067.7|15054.4|15053.2|15071.4|15070.2|15038.4|15037.2|922
1621434900000|2021-05-19 14:35:00|15054.9|15053.7|15029.9|15028.7|15069.4|15068.2|15029.4|15028.2|683
1621435200000|2021-05-19 14:40:00|15029.4|15028.2|15068.4|15067.2|15069.9|15068.7|15021.4|15020.2|799
1621435500000|2021-05-19 14:45:00|15067.9|15066.7|15061.9|15060.7|15070.4|15069.2|15051.9|15050.7|701
1621435800000|2021-05-19 14:50:00|15062.4|15061.2|15078.9|15077.7|15079.9|15078.7|15057.4|15056.2|833
1621436100000|2021-05-19 14:55:00|15078.4|15077.2|15093.4|15092.2|15101.9|15100.7|15075.9|15074.7|905
1621436400000|2021-05-19 15:00:00|15094.4|15093.2|15093.9|15092.7|15104.4|15103.2|15088.9|15087.7|664
1621436700000|2021-05-19 15:05:00|15093.4|15092.2|15125.9|15124.7|15132.9|15131.7|15093.4|15092.2|1112
1621437000000|2021-05-19 15:10:00|15125.4|15124.2|15132.4|15131.2|15139.4|15138.2|15119.9|15118.7|663
1621437300000|2021-05-19 15:15:00|15131.9|15130.7|15122.4|15121.2|15140.4|15139.2|15119.4|15118.2|670
1621437600000|2021-05-19 15:20:00|15123.4|15122.2|15143.4|15142.2|15149.4|15148.2|15120.9|15119.7|736
1621437900000|2021-05-19 15:25:00|15143.9|15142.7|15126.4|15125.2|15147.4|15146.2|15125.9|15124.7|1183
1621438200000|2021-05-19 15:30:00|15127.4|15126.2|15117.8|15115.8|15135.8|15133.8|15115.3|15113.3|1907
1621438500000|2021-05-19 15:35:00|15118.3|15116.3|15115.3|15113.3|15120.8|15118.8|15105.3|15103.3|869
1621438800000|2021-05-19 15:40:00|15115.8|15113.8|15096.8|15094.8|15118.8|15116.8|15090.8|15088.8|492
1621439100000|2021-05-19 15:45:00|15097.3|15095.3|15111.3|15109.3|15111.8|15109.8|15094.3|15092.3|299
1621439400000|2021-05-19 15:50:00|15110.8|15108.8|15112.8|15110.8|15125.8|15123.8|15103.3|15101.3|274
1621439700000|2021-05-19 15:55:00|15112.3|15110.3|15133.8|15131.8|15133.8|15131.8|15112.3|15110.3|200
1621440000000|2021-05-19 16:00:00|15134.3|15132.3|15125.8|15123.8|15134.3|15132.3|15117.8|15115.8|164
1621440300000|2021-05-19 16:05:00|15126.3|15124.3|15127.8|15125.8|15137.3|15135.3|15124.3|15122.3|155
1621440600000|2021-05-19 16:10:00|15128.3|15126.3|15137.3|15135.3|15139.3|15137.3|15128.3|15126.3|121
1621440900000|2021-05-19 16:15:00|15136.8|15134.8|15146.8|15144.8|15147.3|15145.3|15135.3|15133.3|133
1621441200000|2021-05-19 16:20:00|15146.3|15144.3|15150.3|15148.3|15153.3|15151.3|15133.8|15131.8|250
1621441500000|2021-05-19 16:25:00|15150.8|15148.8|15148.8|15146.8|15152.3|15150.3|15144.8|15142.8|201
1621441800000|2021-05-19 16:30:00|15149.3|15147.3|15148.3|15146.3|15153.8|15151.8|15146.3|15144.3|111
1621442100000|2021-05-19 16:35:00|15147.8|15145.8|15151.3|15149.3|15155.8|15153.8|15141.8|15139.8|168
1621442400000|2021-05-19 16:40:00|15151.8|15149.8|15151.3|15149.3|15160.3|15158.3|15148.8|15146.8|181
1621442700000|2021-05-19 16:45:00|15150.8|15148.8|15147.8|15145.8|15154.3|15152.3|15146.8|15144.8|110
1621443000000|2021-05-19 16:50:00|15148.3|15146.3|15152.3|15150.3|15153.8|15151.8|15147.3|15145.3|168
1621443300000|2021-05-19 16:55:00|15152.8|15150.8|15153.3|15151.3|15159.3|15157.3|15150.8|15148.8|220
1621443600000|2021-05-19 17:00:00|15153.8|15151.8|15162.8|15160.8|15163.8|15161.8|15152.8|15150.8|112
1621443900000|2021-05-19 17:05:00|15163.3|15161.3|15179.8|15177.8|15183.3|15181.3|15160.8|15158.8|370
1621444200000|2021-05-19 17:10:00|15180.3|15178.3|15192.8|15190.8|15194.3|15192.3|15178.8|15176.8|339
1621444500000|2021-05-19 17:15:00|15193.8|15191.8|15194.8|15192.8|15200.8|15198.8|15188.8|15186.8|224
1621444800000|2021-05-19 17:20:00|15195.3|15193.3|15180.3|15178.3|15196.3|15194.3|15180.3|15178.3|122
1621445100000|2021-05-19 17:25:00|15179.8|15177.8|15177.3|15175.3|15183.3|15181.3|15169.8|15167.8|189
1621445400000|2021-05-19 17:30:00|15177.8|15175.8|15165.3|15163.3|15179.8|15177.8|15163.8|15161.8|93
1621445700000|2021-05-19 17:35:00|15165.8|15163.8|15155.3|15153.3|15165.8|15163.8|15147.3|15145.3|382
1621446000000|2021-05-19 17:40:00|15154.8|15152.8|15149.8|15147.8|15155.3|15153.3|15146.3|15144.3|178
1621446300000|2021-05-19 17:45:00|15150.3|15148.3|15161.8|15159.8|15161.8|15159.8|15146.3|15144.3|107
1621446600000|2021-05-19 17:50:00|15162.3|15160.3|15167.3|15165.3|15167.8|15165.8|15157.3|15155.3|90
1621446900000|2021-05-19 17:55:00|15166.8|15164.8|15151.8|15149.8|15170.3|15168.3|15151.8|15149.8|157
1621447200000|2021-05-19 18:00:00|15152.8|15150.8|15147.3|15145.3|15174.8|15172.8|15134.3|15132.3|320
1621447500000|2021-05-19 18:05:00|15147.8|15145.8|15142.8|15140.8|15148.3|15146.3|15123.3|15121.3|419
1621447800000|2021-05-19 18:10:00|15142.3|15140.3|15133.3|15131.3|15145.8|15143.8|15126.3|15124.3|171
1621448100000|2021-05-19 18:15:00|15132.8|15130.8|15132.8|15130.8|15134.3|15132.3|15118.3|15116.3|112
1621448400000|2021-05-19 18:20:00|15132.3|15130.3|15177.3|15175.3|15186.3|15184.3|15131.3|15129.3|307
1621448700000|2021-05-19 18:25:00|15176.8|15174.8|15180.8|15178.8|15182.3|15180.3|15168.8|15166.8|97
1621449000000|2021-05-19 18:30:00|15180.3|15178.3|15172.3|15170.3|15191.3|15189.3|15169.8|15167.8|200
1621449300000|2021-05-19 18:35:00|15171.3|15169.3|15149.8|15147.8|15176.3|15174.3|15148.3|15146.3|140
1621449600000|2021-05-19 18:40:00|15149.3|15147.3|15143.3|15141.3|15152.3|15150.3|15136.8|15134.8|146
1621449900000|2021-05-19 18:45:00|15143.8|15141.8|15143.8|15141.8|15147.3|15145.3|15134.3|15132.3|149
1621450200000|2021-05-19 18:50:00|15142.8|15140.8|15143.8|15141.8|15144.8|15142.8|15135.8|15133.8|73
1621450500000|2021-05-19 18:55:00|15144.3|15142.3|15141.3|15139.3|15158.8|15156.8|15137.3|15135.3|87
1621450800000|2021-05-19 19:00:00|15142.3|15140.3|15142.3|15140.3|15145.3|15143.3|15131.8|15129.8|99
1621451100000|2021-05-19 19:05:00|15142.8|15140.8|15151.3|15149.3|15154.3|15152.3|15139.3|15137.3|105
1621451400000|2021-05-19 19:10:00|15150.8|15148.8|15155.3|15153.3|15167.3|15165.3|15148.8|15146.8|81
1621451700000|2021-05-19 19:15:00|15154.8|15152.8|15165.3|15163.3|15167.3|15165.3|15154.3|15152.3|103
1621452000000|2021-05-19 19:20:00|15164.8|15162.8|15170.3|15168.3|15175.8|15173.8|15157.8|15155.8|173
1621452300000|2021-05-19 19:25:00|15170.8|15168.8|15180.3|15178.3|15180.8|15178.8|15163.3|15161.3|136
1621452600000|2021-05-19 19:30:00|15180.8|15178.8|15168.3|15166.3|15181.3|15179.3|15161.3|15159.3|92
1621452900000|2021-05-19 19:35:00|15168.8|15166.8|15174.3|15172.3|15176.3|15174.3|15164.3|15162.3|72
1621453200000|2021-05-19 19:40:00|15173.8|15171.8|15175.3|15173.3|15182.3|15180.3|15168.3|15166.3|107
1621453500000|2021-05-19 19:45:00|15174.8|15172.8|15160.3|15158.3|15178.3|15176.3|15155.3|15153.3|125
1621453800000|2021-05-19 19:50:00|15160.8|15158.8|15173.3|15171.3|15179.3|15177.3|15158.3|15156.3|126
1621454100000|2021-05-19 19:55:00|15172.8|15170.8|15175.8|15173.8|15182.8|15180.8|15168.8|15166.8|309
1621454400000|2021-05-19 20:00:00|15178.6|15173.6|15170.2|15165.2|15182.2|15177.2|15166.6|15161.6|16
1621454700000|2021-05-19 20:05:00|15171.1|15166.1|15165.3|15160.3|15174.6|15169.6|15164.3|15159.3|0
1621455000000|2021-05-19 20:10:00|15162.4|15157.4|15163.3|15158.3|15165.1|15160.1|15157|15152|0
1621455300000|2021-05-19 20:15:00|15163|15158|15162.5|15157.5|15163|15158|15160.8|15155.8|0
1621455600000|2021-05-19 20:20:00|15163.2|15158.2|15163.7|15158.7|15163.7|15158.7|15162.4|15157.4|0
1621455900000|2021-05-19 20:25:00|15163.6|15158.6|15162.6|15157.6|15163.6|15158.6|15162.5|15157.5|0
1621456200000|2021-05-19 20:30:00|15162.5|15157.5|15157.8|15152.8|15163.6|15158.6|15156.1|15151.1|0
1621456500000|2021-05-19 20:35:00|15158.6|15153.6|15156.6|15151.6|15164.7|15159.7|15156.5|15151.5|0
1621456800000|2021-05-19 20:40:00|15157.4|15152.4|15161.3|15156.3|15162.2|15157.2|15152.9|15147.9|0
1621457100000|2021-05-19 20:45:00|15162.1|15157.1|15163.7|15158.7|15163.7|15158.7|15158.8|15153.8|0
1621457400000|2021-05-19 20:50:00|15162.9|15157.9|15163.2|15158.2|15164.9|15159.9|15158.9|15153.9|0
1621457700000|2021-05-19 20:55:00|15164.1|15159.1|15164.5|15159.5|15165|15160|15160.8|15155.8|0
1621458000000|2021-05-19 21:00:00|15164.7|15159.7|15164.8|15159.8|15165.9|15160.9|15164.6|15159.6|0
1621458300000|2021-05-19 21:05:00|15164.9|15159.9|15164.4|15159.4|15164.9|15159.9|15164.2|15159.2|0
1621458600000|2021-05-19 21:10:00|15164.9|15159.9|15163.5|15158.5|15165|15160|15163.1|15158.1|0
1621458900000|2021-05-19 21:15:00|15164.4|15159.4|15164.5|15159.5|15164.7|15159.7|15163.5|15158.5|0
1621459200000|2021-05-19 21:20:00|15163.8|15158.8|15162|15157|15164.2|15159.2|15161.9|15156.9|0
1621459500000|2021-05-19 21:25:00|15163|15158|15162.2|15157.2|15163|15158|15161.4|15156.4|0
1621459800000|2021-05-19 21:30:00|15162.1|15157.1|15163.5|15158.5|15163.5|15158.5|15162.1|15157.1|0
1621460100000|2021-05-19 21:35:00|15163.2|15158.2|15165.1|15160.1|15165.2|15160.2|15163.1|15158.1|0
1621460400000|2021-05-19 21:40:00|15164.9|15159.9|15165.6|15160.6|15166.3|15161.3|15164.9|15159.9|0
1621460700000|2021-05-19 21:45:00|15165.8|15160.8|15166.2|15161.2|15166.4|15161.4|15164.4|15159.4|0
1621461000000|2021-05-19 21:50:00|15166.3|15161.3|15166.2|15161.2|15166.3|15161.3|15166.2|15161.2|0
1621461300000|2021-05-19 21:55:00|15166.4|15161.4|15166.7|15161.7|15167.1|15162.1|15165|15160|0
1621461600000|2021-05-19 22:00:00|15162.2|15157.2|15165.2|15160.2|15168.5|15163.5|15161.4|15156.4|0
1621461900000|2021-05-19 22:05:00|15164.3|15159.3|15160.1|15155.1|15164.3|15159.3|15150.5|15145.5|0
1621462200000|2021-05-19 22:10:00|15160.9|15155.9|15156.6|15151.6|15161.8|15156.8|15153.4|15148.4|0
1621462500000|2021-05-19 22:15:00|15156.2|15151.2|15155.9|15150.9|15156.6|15151.6|15153.8|15148.8|0
1621462800000|2021-05-19 22:20:00|15156.7|15151.7|15153.5|15148.5|15161|15156|15153.5|15148.5|0
1621463100000|2021-05-19 22:25:00|15153.6|15148.6|15152.8|15147.8|15155.3|15150.3|15151.9|15146.9|0
1621463400000|2021-05-19 22:30:00|15153.6|15148.6|15155.8|15150.8|15157.5|15152.5|15153.2|15148.2|0
1621463700000|2021-05-19 22:35:00|15155|15150|15155.9|15150.9|15155.9|15150.9|15152.9|15147.9|0
1621464000000|2021-05-19 22:40:00|15155.5|15150.5|15154.4|15149.4|15156.9|15151.9|15152.7|15147.7|0
1621464300000|2021-05-19 22:45:00|15153.5|15148.5|15147.9|15142.9|15153.5|15148.5|15146.3|15141.3|0
1621464600000|2021-05-19 22:50:00|15147.1|15142.1|15138.4|15133.4|15147.1|15142.1|15137.4|15132.4|0
1621464900000|2021-05-19 22:55:00|15139.2|15134.2|15137.6|15132.6|15143.8|15138.8|15136.8|15131.8|0
1621465200000|2021-05-19 23:00:00|15136.8|15131.8|15139.1|15134.1|15140.7|15135.7|15136.2|15131.2|0
1621465500000|2021-05-19 23:05:00|15138.2|15133.2|15141.8|15136.8|15144.2|15139.2|15138.2|15133.2|0
1621465800000|2021-05-19 23:10:00|15140.8|15135.8|15135.8|15130.8|15140.8|15135.8|15135|15130|0
1621466100000|2021-05-19 23:15:00|15135.9|15130.9|15142|15137|15142|15137|15135.1|15130.1|0
1621466400000|2021-05-19 23:20:00|15143.6|15138.6|15136.1|15131.1|15143.6|15138.6|15135.3|15130.3|0
1621466700000|2021-05-19 23:25:00|15135.3|15130.3|15136.1|15131.1|15137.8|15132.8|15135.3|15130.3|0
1621467000000|2021-05-19 23:30:00|15136.9|15131.9|15136.8|15131.8|15140.2|15135.2|15133.5|15128.5|0
1621467300000|2021-05-19 23:35:00|15136.9|15131.9|15134.5|15129.5|15136.9|15131.9|15133.5|15128.5|0
1621467600000|2021-05-19 23:40:00|15133.6|15128.6|15133.6|15128.6|15134.5|15129.5|15133.6|15128.6|0
1621467900000|2021-05-19 23:45:00|15134.5|15129.5|15138.8|15133.8|15138.8|15133.8|15133.6|15128.6|0
1621468200000|2021-05-19 23:50:00|15138|15133|15135.5|15130.5|15139.6|15134.6|15133.8|15128.8|0
1621468500000|2021-05-19 23:55:00|15136.3|15131.3|15137.2|15132.2|15140.5|15135.5|15135.5|15130.5|0
1621468800000|2021-05-20 00:00:00|15138|15133|15138|15133|15140.5|15135.5|15133.8|15128.8|0
1621469100000|2021-05-20 00:05:00|15138.8|15133.8|15151.1|15146.1|15154.5|15149.5|15138.8|15133.8|0
1621469400000|2021-05-20 00:10:00|15152|15147|15156.1|15151.1|15156.1|15151.1|15146.2|15141.2|0
1621469700000|2021-05-20 00:15:00|15157|15152|15188.8|15184.8|15192.3|15188.3|15154.1|15149.1|91
1621470000000|2021-05-20 00:20:00|15190.3|15186.3|15187.3|15183.3|15192.8|15188.8|15185.3|15181.3|19
1621470300000|2021-05-20 00:25:00|15186.8|15182.8|15196.3|15192.3|15198.3|15194.3|15185.3|15181.3|15
1621470600000|2021-05-20 00:30:00|15196.8|15192.8|15208.3|15204.3|15211.8|15207.8|15196.8|15192.8|122
1621470900000|2021-05-20 00:35:00|15208.8|15204.8|15200.3|15196.3|15211.8|15207.8|15198.3|15194.3|45
1621471200000|2021-05-20 00:40:00|15201.3|15197.3|15200.8|15196.8|15204.8|15200.8|15198.8|15194.8|8
1621471500000|2021-05-20 00:45:00|15201.3|15197.3|15193.3|15189.3|15204.8|15200.8|15193.3|15189.3|15
1621471800000|2021-05-20 00:50:00|15193.8|15189.8|15195.8|15191.8|15196.8|15192.8|15186.3|15182.3|26
1621472100000|2021-05-20 00:55:00|15195.3|15191.3|15194.8|15190.8|15196.3|15192.3|15189.3|15185.3|14
1621472400000|2021-05-20 01:00:00|15195.3|15191.3|15188.8|15184.8|15201.8|15197.8|15188.3|15184.3|12
1621472700000|2021-05-20 01:05:00|15189.3|15185.3|15182.3|15178.3|15196.3|15192.3|15180.8|15176.8|20
1621473000000|2021-05-20 01:10:00|15181.8|15177.8|15176.3|15172.3|15184.8|15180.8|15174.3|15170.3|12
1621473300000|2021-05-20 01:15:00|15175.8|15171.8|15168.8|15164.8|15176.8|15172.8|15164.3|15160.3|52
1621473600000|2021-05-20 01:20:00|15169.3|15165.3|15174.8|15170.8|15175.8|15171.8|15166.3|15162.3|14
1621473900000|2021-05-20 01:25:00|15174.3|15170.3|15175.3|15171.3|15175.8|15171.8|15170.3|15166.3|11
1621474200000|2021-05-20 01:30:00|15174.8|15170.8|15179.3|15175.3|15180.3|15176.3|15164.3|15160.3|30
1621474500000|2021-05-20 01:35:00|15179.8|15175.8|15189.8|15185.8|15190.3|15186.3|15179.3|15175.3|39
1621474800000|2021-05-20 01:40:00|15189.3|15185.3|15192.8|15188.8|15194.8|15190.8|15186.3|15182.3|43
1621475100000|2021-05-20 01:45:00|15192.3|15188.3|15204.3|15200.3|15204.8|15200.8|15191.8|15187.8|44
1621475400000|2021-05-20 01:50:00|15204.8|15200.8|15205.8|15201.8|15206.3|15202.3|15201.8|15197.8|9
1621475700000|2021-05-20 01:55:00|15205.3|15201.3|15204.3|15200.3|15209.3|15205.3|15201.3|15197.3|45
1621476000000|2021-05-20 02:00:00|15204.8|15200.8|15201.8|15197.8|15205.3|15201.3|15198.3|15194.3|26
1621476300000|2021-05-20 02:05:00|15201.3|15197.3|15198.8|15194.8|15204.8|15200.8|15198.8|15194.8|6
1621476600000|2021-05-20 02:10:00|15199.8|15195.8|15192.8|15188.8|15200.8|15196.8|15192.8|15188.8|12
1621476900000|2021-05-20 02:15:00|15193.3|15189.3|15196.3|15192.3|15196.8|15192.8|15192.8|15188.8|0
1621477200000|2021-05-20 02:20:00|15195.8|15191.8|15198.8|15194.8|15198.8|15194.8|15192.8|15188.8|5
1621477500000|2021-05-20 02:25:00|15196.8|15192.8|15187.8|15183.8|15196.8|15192.8|15186.8|15182.8|14
1621477800000|2021-05-20 02:30:00|15187.3|15183.3|15187.8|15183.8|15192.3|15188.3|15185.8|15181.8|13
1621478100000|2021-05-20 02:35:00|15188.3|15184.3|15191.8|15187.8|15194.3|15190.3|15187.8|15183.8|13
1621478400000|2021-05-20 02:40:00|15191.3|15187.3|15189.3|15185.3|15191.3|15187.3|15183.3|15179.3|16
1621478700000|2021-05-20 02:45:00|15189.8|15185.8|15190.3|15186.3|15194.8|15190.8|15188.8|15184.8|5
1621479000000|2021-05-20 02:50:00|15190.8|15186.8|15189.8|15185.8|15193.8|15189.8|15188.8|15184.8|8
1621479300000|2021-05-20 02:55:00|15190.3|15186.3|15184.3|15180.3|15197.3|15193.3|15184.3|15180.3|22
1621479600000|2021-05-20 03:00:00|15184.8|15180.8|15187.8|15183.8|15191.8|15187.8|15181.8|15177.8|24
1621479900000|2021-05-20 03:05:00|15188.3|15184.3|15193.3|15189.3|15194.3|15190.3|15187.8|15183.8|5
1621480200000|2021-05-20 03:10:00|15192.8|15188.8|15195.8|15191.8|15196.3|15192.3|15192.3|15188.3|2
1621480500000|2021-05-20 03:15:00|15196.3|15192.3|15197.3|15193.3|15199.8|15195.8|15195.3|15191.3|2
1621480800000|2021-05-20 03:20:00|15196.8|15192.8|15202.3|15198.3|15203.3|15199.3|15196.3|15192.3|5
1621481100000|2021-05-20 03:25:00|15202.8|15198.8|15204.3|15200.3|15204.8|15200.8|15201.8|15197.8|10
1621481400000|2021-05-20 03:30:00|15203.8|15199.8|15206.3|15202.3|15210.8|15206.8|15202.8|15198.8|45
1621481700000|2021-05-20 03:35:00|15205.8|15201.8|15201.8|15197.8|15207.3|15203.3|15201.8|15197.8|19
1621482000000|2021-05-20 03:40:00|15202.3|15198.3|15202.8|15198.8|15203.3|15199.3|15200.3|15196.3|3
1621482300000|2021-05-20 03:45:00|15203.3|15199.3|15197.8|15193.8|15204.3|15200.3|15197.3|15193.3|13
1621482600000|2021-05-20 03:50:00|15198.8|15194.8|15202.3|15198.3|15202.8|15198.8|15198.8|15194.8|5
1621482900000|2021-05-20 03:55:00|15201.8|15197.8|15201.8|15197.8|15204.8|15200.8|15200.8|15196.8|5
1621483200000|2021-05-20 04:00:00|15201.3|15197.3|15202.8|15198.8|15205.8|15201.8|15201.3|15197.3|4
1621483500000|2021-05-20 04:05:00|15202.3|15198.3|15202.3|15198.3|15203.3|15199.3|15201.3|15197.3|3
1621483800000|2021-05-20 04:10:00|15202.8|15198.8|15207.8|15203.8|15207.8|15203.8|15202.8|15198.8|9
1621484100000|2021-05-20 04:15:00|15206.8|15202.8|15206.3|15202.3|15208.3|15204.3|15205.3|15201.3|5
1621484400000|2021-05-20 04:20:00|15206.8|15202.8|15209.8|15205.8|15209.8|15205.8|15206.3|15202.3|2
1621484700000|2021-05-20 04:25:00|15210.3|15206.3|15212.8|15208.8|15212.8|15208.8|15208.8|15204.8|18
1621485000000|2021-05-20 04:30:00|15213.3|15209.3|15215.8|15211.8|15216.8|15212.8|15212.3|15208.3|17
1621485300000|2021-05-20 04:35:00|15216.3|15212.3|15218.8|15214.8|15219.8|15215.8|15215.3|15211.3|11
1621485600000|2021-05-20 04:40:00|15218.3|15214.3|15216.3|15212.3|15218.3|15214.3|15216.3|15212.3|0
1621485900000|2021-05-20 04:45:00|15216.8|15212.8|15219.8|15215.8|15219.8|15215.8|15215.8|15211.8|6
1621486200000|2021-05-20 04:50:00|15220.3|15216.3|15219.8|15215.8|15222.3|15218.3|15218.8|15214.8|20
1621486500000|2021-05-20 04:55:00|15219.3|15215.3|15219.8|15215.8|15220.3|15216.3|15218.3|15214.3|4
1621486800000|2021-05-20 05:00:00|15219.3|15215.3|15217.3|15213.3|15221.3|15217.3|15215.8|15211.8|23
1621487100000|2021-05-20 05:05:00|15216.8|15212.8|15217.8|15213.8|15218.8|15214.8|15214.3|15210.3|13
1621487400000|2021-05-20 05:10:00|15218.3|15214.3|15215.8|15211.8|15222.3|15218.3|15215.3|15211.3|34
1621487700000|2021-05-20 05:15:00|15216.3|15212.3|15215.3|15211.3|15220.3|15216.3|15214.8|15210.8|28
1621488000000|2021-05-20 05:20:00|15215.8|15211.8|15225.8|15221.8|15225.8|15221.8|15215.8|15211.8|45
1621488300000|2021-05-20 05:25:00|15226.3|15222.3|15228.3|15224.3|15228.8|15224.8|15225.8|15221.8|33
1621488600000|2021-05-20 05:30:00|15228.8|15224.8|15225.8|15221.8|15233.3|15229.3|15223.8|15219.8|102
1621488900000|2021-05-20 05:35:00|15226.3|15222.3|15221.8|15217.8|15231.8|15227.8|15221.8|15217.8|26
1621489200000|2021-05-20 05:40:00|15222.3|15218.3|15220.3|15216.3|15222.3|15218.3|15217.3|15213.3|26
1621489500000|2021-05-20 05:45:00|15219.8|15215.8|15214.8|15210.8|15219.8|15215.8|15214.8|15210.8|19
1621489800000|2021-05-20 05:50:00|15215.3|15211.3|15214.3|15210.3|15215.8|15211.8|15212.3|15208.3|24
1621490100000|2021-05-20 05:55:00|15214.8|15210.8|15225.8|15221.8|15226.3|15222.3|15214.8|15210.8|50
1621490400000|2021-05-20 06:00:00|15224.8|15222.8|15199.8|15197.8|15224.8|15222.8|15196.8|15194.8|306
1621490700000|2021-05-20 06:05:00|15200.3|15198.3|15213.3|15211.3|15215.8|15213.8|15200.3|15198.3|115
1621491000000|2021-05-20 06:10:00|15214.3|15212.3|15226.8|15224.8|15227.8|15225.8|15212.8|15210.8|121
1621491300000|2021-05-20 06:15:00|15226.3|15224.3|15226.8|15224.8|15229.3|15227.3|15224.8|15222.8|139
1621491600000|2021-05-20 06:20:00|15227.3|15225.3|15213.3|15211.3|15228.3|15226.3|15213.3|15211.3|163
1621491900000|2021-05-20 06:25:00|15213.8|15211.8|15214.3|15212.3|15220.8|15218.8|15212.3|15210.3|128
1621492200000|2021-05-20 06:30:00|15214.8|15212.8|15214.8|15212.8|15216.3|15214.3|15206.8|15204.8|133
1621492500000|2021-05-20 06:35:00|15216.3|15214.3|15220.3|15218.3|15220.3|15218.3|15207.3|15205.3|109
1621492800000|2021-05-20 06:40:00|15219.8|15217.8|15217.8|15215.8|15222.8|15220.8|15214.3|15212.3|87
1621493100000|2021-05-20 06:45:00|15218.3|15216.3|15213.3|15211.3|15219.8|15217.8|15211.3|15209.3|110
1621493400000|2021-05-20 06:50:00|15213.8|15211.8|15208.3|15206.3|15216.8|15214.8|15206.3|15204.3|167
1621493700000|2021-05-20 06:55:00|15207.8|15205.8|15209.8|15207.8|15219.3|15217.3|15200.8|15198.8|390
1621494000000|2021-05-20 07:00:00|15209.4|15208.2|15212.4|15211.2|15227.9|15226.7|15203.9|15202.7|1663
1621494300000|2021-05-20 07:05:00|15211.9|15210.7|15202.9|15201.7|15228.9|15227.7|15201.4|15200.2|1167
1621494600000|2021-05-20 07:10:00|15202.4|15201.2|15218.4|15217.2|15232.4|15231.2|15200.9|15199.7|718
1621494900000|2021-05-20 07:15:00|15218.9|15217.7|15222.4|15221.2|15232.4|15231.2|15216.4|15215.2|429
1621495200000|2021-05-20 07:20:00|15222.9|15221.7|15219.9|15218.7|15231.9|15230.7|15208.4|15207.2|760
1621495500000|2021-05-20 07:25:00|15220.4|15219.2|15223.4|15222.2|15226.9|15225.7|15209.4|15208.2|550
1621495800000|2021-05-20 07:30:00|15222.9|15221.7|15221.9|15220.7|15228.4|15227.2|15213.4|15212.2|368
1621496100000|2021-05-20 07:35:00|15221.4|15220.2|15218.9|15217.7|15226.4|15225.2|15211.4|15210.2|419
1621496400000|2021-05-20 07:40:00|15219.4|15218.2|15192.9|15191.7|15222.4|15221.2|15192.4|15191.2|633
1621496700000|2021-05-20 07:45:00|15193.4|15192.2|15194.2|15193|15205.1|15203.9|15192.2|15191|347
1621497000000|2021-05-20 07:50:00|15194.7|15193.5|15195.7|15194.5|15199.7|15198.5|15181.7|15180.5|525
1621497300000|2021-05-20 07:55:00|15195.2|15194|15198.7|15197.5|15200.7|15199.5|15184.2|15183|402
1621497600000|2021-05-20 08:00:00|15198.2|15197|15202.7|15201.5|15207.2|15206|15195.2|15194|364
1621497900000|2021-05-20 08:05:00|15202.2|15201|15195.2|15194|15207.7|15206.5|15190.7|15189.5|352
1621498200000|2021-05-20 08:10:00|15194.7|15193.5|15195.2|15194|15201.7|15200.5|15189.2|15188|171
1621498500000|2021-05-20 08:15:00|15195.7|15194.5|15203.2|15202|15210.7|15209.5|15194.7|15193.5|551
1621498800000|2021-05-20 08:20:00|15202.7|15201.5|15192.2|15191|15207.2|15206|15188.7|15187.5|414
1621499100000|2021-05-20 08:25:00|15191.7|15190.5|15178.2|15177|15196.7|15195.5|15178.2|15177|469
1621499400000|2021-05-20 08:30:00|15178.7|15177.5|15176.7|15175.5|15189.7|15188.5|15170.7|15169.5|571
1621499700000|2021-05-20 08:35:00|15176.2|15175|15161.2|15160|15178.2|15177|15149.7|15148.5|639
1621500000000|2021-05-20 08:40:00|15161.7|15160.5|15159.7|15158.5|15175.2|15174|15154.7|15153.5|504
1621500300000|2021-05-20 08:45:00|15160.2|15159|15160.2|15159|15171.2|15170|15156.2|15155|428
1621500600000|2021-05-20 08:50:00|15159.7|15158.5|15146.2|15145|15160.2|15159|15139.2|15138|523
1621500900000|2021-05-20 08:55:00|15145.7|15144.5|15149.7|15148.5|15151.7|15150.5|15134.2|15133|407
1621501200000|2021-05-20 09:00:00|15149.2|15148|15144.2|15143|15149.2|15148|15134.7|15133.5|374
1621501500000|2021-05-20 09:05:00|15143.7|15142.5|15152.7|15151.5|15155.7|15154.5|15140.7|15139.5|438
1621501800000|2021-05-20 09:10:00|15153.2|15152|15150.7|15149.5|15157.7|15156.5|15146.7|15145.5|167
1621502100000|2021-05-20 09:15:00|15149.7|15148.5|15139.7|15138.5|15151.7|15150.5|15134.7|15133.5|157
1621502400000|2021-05-20 09:20:00|15139.2|15138|15111.2|15110|15142.2|15141|15109.7|15108.5|479
1621502700000|2021-05-20 09:25:00|15110.7|15109.5|15115.2|15114|15121.2|15120|15107.7|15106.5|468
1621503000000|2021-05-20 09:30:00|15114.7|15113.5|15111.7|15110.5|15118.2|15117|15101.7|15100.5|495
1621503300000|2021-05-20 09:35:00|15112.2|15111|15111.2|15110|15120.7|15119.5|15108.2|15107|312
1621503600000|2021-05-20 09:40:00|15110.7|15109.5|15118.2|15117|15123.7|15122.5|15108.2|15107|214
1621503900000|2021-05-20 09:45:00|15118.7|15117.5|15143.7|15142.5|15143.7|15142.5|15115.7|15114.5|449
1621504200000|2021-05-20 09:50:00|15143.2|15142|15141.7|15140.5|15145.2|15144|15136.2|15135|290
1621504500000|2021-05-20 09:55:00|15141.2|15140|15139.7|15138.5|15141.7|15140.5|15128.7|15127.5|239
1621504800000|2021-05-20 10:00:00|15139.2|15138|15145.2|15144|15147.7|15146.5|15134.2|15133|375
1621505100000|2021-05-20 10:05:00|15145.7|15144.5|15164.7|15163.5|15164.7|15163.5|15144.7|15143.5|433
1621505400000|2021-05-20 10:10:00|15164.2|15163|15170.2|15169|15172.2|15171|15161.2|15160|508
1621505700000|2021-05-20 10:15:00|15167.2|15166|15163.2|15162|15170.7|15169.5|15156.7|15155.5|333
1621506000000|2021-05-20 10:20:00|15162.7|15161.5|15179.7|15178.5|15180.2|15179|15161.7|15160.5|219
1621506300000|2021-05-20 10:25:00|15180.2|15179|15187.2|15186|15187.2|15186|15177.2|15176|386
1621506600000|2021-05-20 10:30:00|15186.7|15185.5|15186.7|15185.5|15189.7|15188.5|15182.7|15181.5|216
1621506900000|2021-05-20 10:35:00|15185.7|15184.5|15179.2|15178|15185.7|15184.5|15177.2|15176|263
1621507200000|2021-05-20 10:40:00|15179.7|15178.5|15187.2|15186|15196.7|15195.5|15179.7|15178.5|301
1621507500000|2021-05-20 10:45:00|15187.7|15186.5|15190.2|15189|15195.7|15194.5|15183.2|15182|177
1621507800000|2021-05-20 10:50:00|15190.7|15189.5|15195.2|15194|15195.7|15194.5|15184.7|15183.5|171
1621508100000|2021-05-20 10:55:00|15194.7|15193.5|15199.7|15198.5|15199.7|15198.5|15192.7|15191.5|142
1621508400000|2021-05-20 11:00:00|15200.2|15199|15210.2|15209|15212.2|15211|15196.7|15195.5|530
1621508700000|2021-05-20 11:05:00|15209.7|15208.5|15194.2|15193|15211.2|15210|15194.2|15193|289
1621509000000|2021-05-20 11:10:00|15193.7|15192.5|15192.2|15191|15197.2|15196|15189.2|15188|224
1621509300000|2021-05-20 11:15:00|15191.7|15190.5|15207.7|15206.5|15211.7|15210.5|15191.2|15190|340
1621509600000|2021-05-20 11:20:00|15208.2|15207|15210.2|15209|15213.2|15212|15200.7|15199.5|162
1621509900000|2021-05-20 11:25:00|15210.7|15209.5|15218.7|15217.5|15220.7|15219.5|15210.2|15209|534
1621510200000|2021-05-20 11:30:00|15219.2|15218|15223.2|15222|15225.7|15224.5|15215.7|15214.5|295
1621510500000|2021-05-20 11:35:00|15223.7|15222.5|15216.2|15215|15227.7|15226.5|15211.7|15210.5|418
1621510800000|2021-05-20 11:40:00|15215.4|15214.2|15218.9|15217.7|15220.9|15219.7|15209.9|15208.7|197
1621511100000|2021-05-20 11:45:00|15218.4|15217.2|15218.4|15217.2|15223.4|15222.2|15214.9|15213.7|280
1621511400000|2021-05-20 11:50:00|15217.9|15216.7|15227.4|15226.2|15229.9|15228.7|15216.9|15215.7|435
1621511700000|2021-05-20 11:55:00|15226.9|15225.7|15231.4|15230.2|15234.4|15233.2|15226.9|15225.7|390
1621512000000|2021-05-20 12:00:00|15231.9|15230.7|15229.9|15228.7|15236.9|15235.7|15227.9|15226.7|336
1621512300000|2021-05-20 12:05:00|15229.4|15228.2|15235.9|15234.7|15236.4|15235.2|15227.4|15226.2|235
1621512600000|2021-05-20 12:10:00|15236.4|15235.2|15236.4|15235.2|15237.9|15236.7|15228.9|15227.7|292
1621512900000|2021-05-20 12:15:00|15235.9|15234.7|15230.4|15229.2|15238.9|15237.7|15228.9|15227.7|232
1621513200000|2021-05-20 12:20:00|15230.9|15229.7|15224.9|15223.7|15231.9|15230.7|15222.9|15221.7|225
1621513500000|2021-05-20 12:25:00|15224.4|15223.2|15237.4|15236.2|15238.4|15237.2|15223.9|15222.7|140
1621513800000|2021-05-20 12:30:00|15236.9|15235.7|15238.4|15237.2|15242.4|15241.2|15230.4|15229.2|313
1621514100000|2021-05-20 12:35:00|15237.9|15236.7|15245.4|15244.2|15245.9|15244.7|15235.9|15234.7|170
1621514400000|2021-05-20 12:40:00|15244.9|15243.7|15244.9|15243.7|15256.4|15255.2|15241.9|15240.7|481
1621514700000|2021-05-20 12:45:00|15245.4|15244.2|15254.4|15253.2|15258.9|15257.7|15245.4|15244.2|385
1621515000000|2021-05-20 12:50:00|15253.9|15252.7|15261.4|15260.2|15264.9|15263.7|15252.9|15251.7|270
1621515300000|2021-05-20 12:55:00|15260.9|15259.7|15260.4|15259.2|15266.9|15265.7|15258.9|15257.7|289
1621515600000|2021-05-20 13:00:00|15260.9|15259.7|15254.9|15253.7|15264.9|15263.7|15251.4|15250.2|474
1621515900000|2021-05-20 13:05:00|15255.9|15254.7|15250.9|15249.7|15260.4|15259.2|15249.9|15248.7|232
1621516200000|2021-05-20 13:10:00|15251.9|15250.7|15264.9|15263.7|15265.9|15264.7|15251.9|15250.7|474
1621516500000|2021-05-20 13:15:00|15265.4|15264.2|15261.4|15260.2|15266.9|15265.7|15260.9|15259.7|174
1621516800000|2021-05-20 13:20:00|15260.9|15259.7|15261.4|15260.2|15264.4|15263.2|15257.9|15256.7|231
1621517100000|2021-05-20 13:25:00|15261.9|15260.7|15265.9|15264.7|15269.9|15268.7|15259.4|15258.2|221
1621517400000|2021-05-20 13:30:00|15266.4|15265.2|15258.4|15257.2|15273.9|15272.7|15256.4|15255.2|697
1621517700000|2021-05-20 13:35:00|15258.9|15257.7|15269.9|15268.7|15273.9|15272.7|15256.9|15255.7|455
1621518000000|2021-05-20 13:40:00|15270.4|15269.2|15280.4|15279.2|15283.4|15282.2|15268.4|15267.2|665
1621518300000|2021-05-20 13:45:00|15280.9|15279.7|15301.4|15300.2|15306.4|15305.2|15280.9|15279.7|902
1621518600000|2021-05-20 13:50:00|15301.9|15300.7|15297.9|15296.7|15302.9|15301.7|15288.9|15287.7|541
1621518900000|2021-05-20 13:55:00|15298.4|15297.2|15305.9|15304.7|15312.4|15311.2|15295.9|15294.7|582
1621519200000|2021-05-20 14:00:00|15305.4|15304.2|15313.4|15312.2|15318.9|15317.7|15303.9|15302.7|459
1621519500000|2021-05-20 14:05:00|15312.9|15311.7|15297.9|15296.7|15319.4|15318.2|15295.9|15294.7|599
1621519800000|2021-05-20 14:10:00|15298.3|15297.1|15287.3|15286.1|15305.3|15304.1|15285.3|15284.1|541
1621520100000|2021-05-20 14:15:00|15287.8|15286.6|15295.3|15294.1|15296.8|15295.6|15287.8|15286.6|547
1621520400000|2021-05-20 14:20:00|15295.8|15294.6|15302.3|15301.1|15307.3|15306.1|15295.3|15294.1|313
1621520700000|2021-05-20 14:25:00|15302.8|15301.6|15308.3|15307.1|15309.3|15308.1|15296.8|15295.6|301
1621521000000|2021-05-20 14:30:00|15307.8|15306.6|15312.3|15311.1|15318.3|15317.1|15307.8|15306.6|311
1621521300000|2021-05-20 14:35:00|15311.8|15310.6|15304.8|15303.6|15312.8|15311.6|15295.3|15294.1|464
1621521600000|2021-05-20 14:40:00|15305.3|15304.1|15310.8|15309.6|15313.3|15312.1|15299.8|15298.6|280
1621521900000|2021-05-20 14:45:00|15311.3|15310.1|15311.3|15310.1|15320.3|15319.1|15310.3|15309.1|439
1621522200000|2021-05-20 14:50:00|15310.8|15309.6|15313.3|15312.1|15314.3|15313.1|15310.3|15309.1|291
1621522500000|2021-05-20 14:55:00|15312.8|15311.6|15316.3|15315.1|15320.3|15319.1|15312.8|15311.6|437
1621522800000|2021-05-20 15:00:00|15317.3|15316.1|15314.3|15313.1|15323.3|15322.1|15313.3|15312.1|549
1621523100000|2021-05-20 15:05:00|15313.8|15312.6|15312.8|15311.6|15317.8|15316.6|15311.3|15310.1|254
1621523400000|2021-05-20 15:10:00|15312.3|15311.1|15309.3|15308.1|15316.8|15315.6|15308.8|15307.6|274
1621523700000|2021-05-20 15:15:00|15309.8|15308.6|15318.3|15317.1|15319.3|15318.1|15309.8|15308.6|262
1621524000000|2021-05-20 15:20:00|15317.8|15316.6|15323.3|15322.1|15327.3|15326.1|15317.3|15316.1|577
1621524300000|2021-05-20 15:25:00|15323.8|15322.6|15343.8|15342.6|15348.3|15347.1|15323.8|15322.6|1513
1621524600000|2021-05-20 15:30:00|15344.2|15342.2|15365.7|15363.7|15367.2|15365.2|15341.7|15339.7|1938
1621524900000|2021-05-20 15:35:00|15364.7|15362.7|15375.7|15373.7|15377.2|15375.2|15364.7|15362.7|1289
1621525200000|2021-05-20 15:40:00|15376.2|15374.2|15385.7|15383.7|15386.7|15384.7|15372.7|15370.7|651
1621525500000|2021-05-20 15:45:00|15385.2|15383.2|15390.2|15388.2|15392.7|15390.7|15385.2|15383.2|344
1621525800000|2021-05-20 15:50:00|15390.7|15388.7|15375.7|15373.7|15393.2|15391.2|15372.7|15370.7|483
1621526100000|2021-05-20 15:55:00|15375.2|15373.2|15371.2|15369.2|15377.2|15375.2|15367.7|15365.7|291
1621526400000|2021-05-20 16:00:00|15371.7|15369.7|15360.7|15358.7|15372.2|15370.2|15357.7|15355.7|298
1621526700000|2021-05-20 16:05:00|15359.7|15357.7|15361.7|15359.7|15364.7|15362.7|15356.7|15354.7|248
1621527000000|2021-05-20 16:10:00|15360.7|15358.7|15361.2|15359.2|15366.7|15364.7|15359.7|15357.7|97
1621527300000|2021-05-20 16:15:00|15361.7|15359.7|15363.2|15361.2|15366.7|15364.7|15360.7|15358.7|125
1621527600000|2021-05-20 16:20:00|15362.7|15360.7|15356.7|15354.7|15364.7|15362.7|15351.7|15349.7|258
1621527900000|2021-05-20 16:25:00|15356.2|15354.2|15350.7|15348.7|15359.2|15357.2|15349.7|15347.7|154
1621528200000|2021-05-20 16:30:00|15351.2|15349.2|15356.2|15354.2|15358.2|15356.2|15350.7|15348.7|156
1621528500000|2021-05-20 16:35:00|15356.7|15354.7|15344.2|15342.2|15357.2|15355.2|15338.7|15336.7|310
1621528800000|2021-05-20 16:40:00|15344.7|15342.7|15342.7|15340.7|15352.2|15350.2|15339.7|15337.7|92
1621529100000|2021-05-20 16:45:00|15342.2|15340.2|15351.2|15349.2|15352.7|15350.7|15342.2|15340.2|65
1621529400000|2021-05-20 16:50:00|15351.7|15349.7|15353.2|15351.2|15356.2|15354.2|15350.2|15348.2|119
1621529700000|2021-05-20 16:55:00|15352.7|15350.7|15356.7|15354.7|15358.7|15356.7|15351.7|15349.7|51
1621530000000|2021-05-20 17:00:00|15355.7|15353.7|15355.2|15353.2|15358.7|15356.7|15353.7|15351.7|62
1621530300000|2021-05-20 17:05:00|15355.7|15353.7|15360.2|15358.2|15362.7|15360.7|15355.7|15353.7|66
1621530600000|2021-05-20 17:10:00|15360.7|15358.7|15364.2|15362.2|15370.2|15368.2|15360.2|15358.2|135
1621530900000|2021-05-20 17:15:00|15364.7|15362.7|15364.7|15362.7|15366.7|15364.7|15361.7|15359.7|75
1621531200000|2021-05-20 17:20:00|15365.2|15363.2|15365.2|15363.2|15367.7|15365.7|15362.7|15360.7|46
1621531500000|2021-05-20 17:25:00|15364.7|15362.7|15369.2|15367.2|15369.2|15367.2|15363.7|15361.7|37
1621531800000|2021-05-20 17:30:00|15368.7|15366.7|15368.7|15366.7|15369.7|15367.7|15366.2|15364.2|24
1621532100000|2021-05-20 17:35:00|15369.2|15367.2|15370.7|15368.7|15371.7|15369.7|15366.7|15364.7|50
1621532400000|2021-05-20 17:40:00|15370.2|15368.2|15369.7|15367.7|15372.2|15370.2|15368.7|15366.7|39
1621532700000|2021-05-20 17:45:00|15368.7|15366.7|15368.7|15366.7|15369.7|15367.7|15365.7|15363.7|96
1621533000000|2021-05-20 17:50:00|15369.2|15367.2|15354.2|15352.2|15369.2|15367.2|15348.7|15346.7|190
1621533300000|2021-05-20 17:55:00|15353.7|15351.7|15363.2|15361.2|15363.7|15361.7|15351.2|15349.2|94
1621533600000|2021-05-20 18:00:00|15362.7|15360.7|15361.2|15359.2|15366.2|15364.2|15359.7|15357.7|87
1621533900000|2021-05-20 18:05:00|15361.7|15359.7|15363.2|15361.2|15366.2|15364.2|15360.7|15358.7|38
1621534200000|2021-05-20 18:10:00|15363.7|15361.7|15363.2|15361.2|15365.7|15363.7|15359.2|15357.2|47
1621534500000|2021-05-20 18:15:00|15363.7|15361.7|15365.7|15363.7|15366.7|15364.7|15358.2|15356.2|44
1621534800000|2021-05-20 18:20:00|15365.2|15363.2|15369.7|15367.7|15369.7|15367.7|15363.7|15361.7|88
1621535100000|2021-05-20 18:25:00|15370.7|15368.7|15378.2|15376.2|15378.2|15376.2|15366.7|15364.7|214
1621535400000|2021-05-20 18:30:00|15377.7|15375.7|15370.2|15368.2|15378.7|15376.7|15368.7|15366.7|92
1621535700000|2021-05-20 18:35:00|15370.7|15368.7|15371.2|15369.2|15373.2|15371.2|15368.2|15366.2|75
1621536000000|2021-05-20 18:40:00|15371.7|15369.7|15371.2|15369.2|15375.2|15373.2|15369.2|15367.2|92
1621536300000|2021-05-20 18:45:00|15371.7|15369.7|15372.2|15370.2|15373.2|15371.2|15368.2|15366.2|29
1621536600000|2021-05-20 18:50:00|15371.7|15369.7|15379.7|15377.7|15379.7|15377.7|15370.7|15368.7|49
1621536900000|2021-05-20 18:55:00|15379.2|15377.2|15375.7|15373.7|15379.7|15377.7|15373.2|15371.2|55
1621537200000|2021-05-20 19:00:00|15376.2|15374.2|15377.2|15375.2|15379.2|15377.2|15367.2|15365.2|109
1621537500000|2021-05-20 19:05:00|15376.7|15374.7|15375.2|15373.2|15377.2|15375.2|15370.7|15368.7|61
1621537800000|2021-05-20 19:10:00|15375.7|15373.7|15377.7|15375.7|15381.2|15379.2|15374.2|15372.2|90
1621538100000|2021-05-20 19:15:00|15378.2|15376.2|15385.2|15383.2|15385.7|15383.7|15377.7|15375.7|77
1621538400000|2021-05-20 19:20:00|15384.7|15382.7|15395.2|15393.2|15395.7|15393.7|15383.2|15381.2|117
1621538700000|2021-05-20 19:25:00|15394.2|15392.2|15396.2|15394.2|15398.2|15396.2|15393.2|15391.2|180
1621539000000|2021-05-20 19:30:00|15395.7|15393.7|15382.7|15380.7|15396.2|15394.2|15382.2|15380.2|139
1621539300000|2021-05-20 19:35:00|15383.2|15381.2|15378.7|15376.7|15384.2|15382.2|15377.2|15375.2|99
1621539600000|2021-05-20 19:40:00|15379.2|15377.2|15379.2|15377.2|15382.7|15380.7|15374.2|15372.2|69
1621539900000|2021-05-20 19:45:00|15378.7|15376.7|15373.2|15371.2|15383.7|15381.7|15372.7|15370.7|196
1621540200000|2021-05-20 19:50:00|15373.7|15371.7|15377.2|15375.2|15380.2|15378.2|15366.7|15364.7|211
1621540500000|2021-05-20 19:55:00|15376.2|15374.2|15366.7|15364.7|15377.2|15375.2|15364.7|15362.7|281
1621540800000|2021-05-20 20:00:00|15370.5|15365.5|15366.9|15361.9|15372.2|15367.2|15357|15352|17
1621541100000|2021-05-20 20:05:00|15366.1|15361.1|15369.5|15364.5|15373.6|15368.6|15364.4|15359.4|0
1621541400000|2021-05-20 20:10:00|15369.1|15364.1|15365.8|15360.8|15378.1|15373.1|15363.2|15358.2|0
1621541700000|2021-05-20 20:15:00|15365.9|15360.9|15365.1|15360.1|15367.9|15362.9|15363|15358|0
1621542000000|2021-05-20 20:20:00|15364.6|15359.6|15366.3|15361.3|15366.6|15361.6|15364.6|15359.6|0
1621542300000|2021-05-20 20:25:00|15366.4|15361.4|15366.4|15361.4|15367.4|15362.4|15365.9|15360.9|0
1621542600000|2021-05-20 20:30:00|15364.6|15359.6|15365.3|15360.3|15367.6|15362.6|15362.9|15357.9|0
1621542900000|2021-05-20 20:35:00|15366.1|15361.1|15368.7|15363.7|15372.8|15367.8|15365.3|15360.3|0
1621543200000|2021-05-20 20:40:00|15369.5|15364.5|15370.1|15365.1|15372.6|15367.6|15368.7|15363.7|0
1621543500000|2021-05-20 20:45:00|15369.3|15364.3|15366.6|15361.6|15371|15366|15364.1|15359.1|0
1621543800000|2021-05-20 20:50:00|15365.8|15360.8|15367.5|15362.5|15368.4|15363.4|15362.5|15357.5|0
1621544100000|2021-05-20 20:55:00|15366.7|15361.7|15359|15354|15367.5|15362.5|15358.2|15353.2|0
1621544400000|2021-05-20 21:00:00|15358.8|15353.8|15356.6|15351.6|15358.8|15353.8|15353.9|15348.9|0
1621544700000|2021-05-20 21:05:00|15356.5|15351.5|15355.6|15350.6|15357.1|15352.1|15355.3|15350.3|0
1621545000000|2021-05-20 21:10:00|15356.2|15351.2|15354.9|15349.9|15356.2|15351.2|15354.1|15349.1|0
1621545300000|2021-05-20 21:15:00|15355.4|15350.4|15357.1|15352.1|15357.7|15352.7|15355.4|15350.4|0
1621545600000|2021-05-20 21:20:00|15357|15352|15356.5|15351.5|15357|15352|15356.3|15351.3|0
1621545900000|2021-05-20 21:25:00|15356.4|15351.4|15354.9|15349.9|15356.8|15351.8|15354.9|15349.9|0
1621546200000|2021-05-20 21:30:00|15355|15350|15354.3|15349.3|15355|15350|15354.3|15349.3|0
1621546500000|2021-05-20 21:35:00|15354.2|15349.2|15353.4|15348.4|15354.5|15349.5|15353.2|15348.2|0
1621546800000|2021-05-20 21:40:00|15353.5|15348.5|15353.4|15348.4|15353.6|15348.6|15353.1|15348.1|0
1621547100000|2021-05-20 21:45:00|15353.5|15348.5|15353.4|15348.4|15353.5|15348.5|15353.2|15348.2|0
1621547400000|2021-05-20 21:50:00|15353.5|15348.5|15352.7|15347.7|15353.5|15348.5|15352.7|15347.7|0
1621547700000|2021-05-20 21:55:00|15352.2|15347.2|15353.4|15348.4|15353.9|15348.9|15352|15347|0
1621548000000|2021-05-20 22:00:00|15353.6|15348.6|15353.9|15348.9|15360.1|15355.1|15352.7|15347.7|0
1621548300000|2021-05-20 22:05:00|15354.8|15349.8|15352.1|15347.1|15355.6|15350.6|15350|15345|0
1621548600000|2021-05-20 22:10:00|15353.7|15348.7|15357.5|15352.5|15357.5|15352.5|15352.5|15347.5|0
1621548900000|2021-05-20 22:15:00|15358.4|15353.4|15357.7|15352.7|15359.3|15354.3|15356.8|15351.8|0
1621549200000|2021-05-20 22:20:00|15357.2|15352.2|15359.3|15354.3|15359.3|15354.3|15355.2|15350.2|0
1621549500000|2021-05-20 22:25:00|15359.7|15354.7|15362.9|15357.9|15364.6|15359.6|15359.3|15354.3|0
1621549800000|2021-05-20 22:30:00|15363.3|15358.3|15367.6|15362.6|15367.6|15362.6|15362.9|15357.9|0
1621550100000|2021-05-20 22:35:00|15367.7|15362.7|15369.4|15364.4|15370.2|15365.2|15366.8|15361.8|0
1621550400000|2021-05-20 22:40:00|15370.2|15365.2|15364.7|15359.7|15370.2|15365.2|15363.5|15358.5|0
1621550700000|2021-05-20 22:45:00|15365.2|15360.2|15364.3|15359.3|15366|15361|15364.3|15359.3|0
1621551000000|2021-05-20 22:50:00|15364.1|15359.1|15368.2|15363.2|15368.2|15363.2|15364.1|15359.1|0
1621551300000|2021-05-20 22:55:00|15367.4|15362.4|15365.7|15360.7|15367.4|15362.4|15365.3|15360.3|0
1621551600000|2021-05-20 23:00:00|15366.5|15361.5|15366.2|15361.2|15368.1|15363.1|15364.8|15359.8|0
1621551900000|2021-05-20 23:05:00|15365.8|15360.8|15367.8|15362.8|15367.8|15362.8|15365.3|15360.3|0
1621552200000|2021-05-20 23:10:00|15368.2|15363.2|15369.3|15364.3|15369.8|15364.8|15367.3|15362.3|0
1621552500000|2021-05-20 23:15:00|15368.8|15363.8|15367.9|15362.9|15370.6|15365.6|15367.3|15362.3|0
1621552800000|2021-05-20 23:20:00|15368.7|15363.7|15373|15368|15374.6|15369.6|15367.9|15362.9|0
1621553100000|2021-05-20 23:25:00|15372.6|15367.6|15373.2|15368.2|15374|15369|15369.7|15364.7|0
1621553400000|2021-05-20 23:30:00|15373.6|15368.6|15378|15373|15379|15374|15373.6|15368.6|0
1621553700000|2021-05-20 23:35:00|15378.4|15373.4|15379.6|15374.6|15381.4|15376.4|15377.2|15372.2|0
1621554000000|2021-05-20 23:40:00|15380.5|15375.5|15385.1|15380.1|15385.1|15380.1|15379.6|15374.6|0
1621554300000|2021-05-20 23:45:00|15384.7|15379.7|15389.1|15384.1|15392.5|15387.5|15382.6|15377.6|0
1621554600000|2021-05-20 23:50:00|15389.5|15384.5|15384.1|15379.1|15389.9|15384.9|15382.4|15377.4|0
1621554900000|2021-05-20 23:55:00|15383.7|15378.7|15387.4|15382.4|15387.9|15382.9|15383.3|15378.3|0
1621555200000|2021-05-21 00:00:00|15387.9|15382.9|15384|15379|15390.2|15385.2|15379.2|15374.2|0
1621555500000|2021-05-21 00:05:00|15385.7|15380.7|15396.2|15391.2|15396.2|15391.2|15384|15379|0
1621555800000|2021-05-21 00:10:00|15396.6|15391.6|15397.8|15392.8|15399.5|15394.5|15395.3|15390.3|0
1621556100000|2021-05-21 00:15:00|15398.2|15393.2|15388.2|15384.2|15406.7|15402.7|15382.2|15378.2|123
1621556400000|2021-05-21 00:20:00|15387.2|15383.2|15392.7|15388.7|15392.7|15388.7|15378.7|15374.7|28
1621556700000|2021-05-21 00:25:00|15390.2|15386.2|15395.7|15391.7|15395.7|15391.7|15388.7|15384.7|14
1621557000000|2021-05-21 00:30:00|15395.2|15391.2|15398.2|15394.2|15401.2|15397.2|15391.2|15387.2|18
1621557300000|2021-05-21 00:35:00|15397.7|15393.7|15396.2|15392.2|15404.7|15400.7|15396.2|15392.2|10
1621557600000|2021-05-21 00:40:00|15397.7|15393.7|15400.2|15396.2|15403.7|15399.7|15396.2|15392.2|11
1621557900000|2021-05-21 00:45:00|15399.7|15395.7|15401.7|15397.7|15407.2|15403.2|15398.7|15394.7|56
1621558200000|2021-05-21 00:50:00|15402.2|15398.2|15399.7|15395.7|15402.7|15398.7|15397.2|15393.2|9
1621558500000|2021-05-21 00:55:00|15399.2|15395.2|15398.2|15394.2|15404.2|15400.2|15397.7|15393.7|23
1621558800000|2021-05-21 01:00:00|15398.7|15394.7|15392.2|15388.2|15401.2|15397.2|15392.2|15388.2|22
1621559100000|2021-05-21 01:05:00|15393.2|15389.2|15398.2|15394.2|15401.2|15397.2|15392.7|15388.7|7
1621559400000|2021-05-21 01:10:00|15399.2|15395.2|15403.7|15399.7|15404.2|15400.2|15397.2|15393.2|12
1621559700000|2021-05-21 01:15:00|15403.2|15399.2|15403.7|15399.7|15404.7|15400.7|15400.7|15396.7|9
1621560000000|2021-05-21 01:20:00|15403.2|15399.2|15396.7|15392.7|15403.2|15399.2|15395.2|15391.2|29
1621560300000|2021-05-21 01:25:00|15396.2|15392.2|15394.2|15390.2|15398.2|15394.2|15393.7|15389.7|4
1621560600000|2021-05-21 01:30:00|15394.7|15390.7|15398.7|15394.7|15402.2|15398.2|15394.2|15390.2|9
1621560900000|2021-05-21 01:35:00|15399.2|15395.2|15395.7|15391.7|15400.7|15396.7|15390.2|15386.2|18
1621561200000|2021-05-21 01:40:00|15395.2|15391.2|15382.2|15378.2|15395.2|15391.2|15382.2|15378.2|29
1621561500000|2021-05-21 01:45:00|15381.7|15377.7|15390.7|15386.7|15399.7|15395.7|15379.2|15375.2|85
1621561800000|2021-05-21 01:50:00|15391.2|15387.2|15389.7|15385.7|15391.2|15387.2|15385.2|15381.2|33
1621562100000|2021-05-21 01:55:00|15389.2|15385.2|15373.2|15369.2|15389.2|15385.2|15372.2|15368.2|40
1621562400000|2021-05-21 02:00:00|15373.7|15369.7|15364.7|15360.7|15375.7|15371.7|15362.7|15358.7|48
1621562700000|2021-05-21 02:05:00|15365.2|15361.2|15367.2|15363.2|15370.7|15366.7|15359.2|15355.2|31
1621563000000|2021-05-21 02:10:00|15366.7|15362.7|15363.2|15359.2|15370.2|15366.2|15362.7|15358.7|7
1621563300000|2021-05-21 02:15:00|15362.7|15358.7|15354.7|15350.7|15362.7|15358.7|15353.2|15349.2|29
1621563600000|2021-05-21 02:20:00|15354.2|15350.2|15363.7|15359.7|15363.7|15359.7|15353.2|15349.2|22
1621563900000|2021-05-21 02:25:00|15363.2|15359.2|15366.7|15362.7|15370.7|15366.7|15362.2|15358.2|15
1621564200000|2021-05-21 02:30:00|15366.2|15362.2|15362.7|15358.7|15368.2|15364.2|15358.7|15354.7|19
1621564500000|2021-05-21 02:35:00|15363.2|15359.2|15364.2|15360.2|15366.7|15362.7|15361.7|15357.7|3
1621564800000|2021-05-21 02:40:00|15363.7|15359.7|15363.7|15359.7|15365.2|15361.2|15359.2|15355.2|0
1621565100000|2021-05-21 02:45:00|15363.2|15359.2|15366.2|15362.2|15368.7|15364.7|15363.2|15359.2|6
1621565400000|2021-05-21 02:50:00|15365.2|15361.2|15370.7|15366.7|15371.7|15367.7|15364.2|15360.2|7
1621565700000|2021-05-21 02:55:00|15371.2|15367.2|15369.7|15365.7|15374.2|15370.2|15369.7|15365.7|10
1621566000000|2021-05-21 03:00:00|15370.2|15366.2|15373.7|15369.7|15376.7|15372.7|15368.2|15364.2|18
1621566300000|2021-05-21 03:05:00|15374.2|15370.2|15368.7|15364.7|15377.2|15373.2|15368.7|15364.7|12
1621566600000|2021-05-21 03:10:00|15368.2|15364.2|15360.2|15356.2|15369.7|15365.7|15360.2|15356.2|9
1621566900000|2021-05-21 03:15:00|15360.7|15356.7|15371.2|15367.2|15371.2|15367.2|15359.2|15355.2|16
1621567200000|2021-05-21 03:20:00|15370.7|15366.7|15366.2|15362.2|15371.7|15367.7|15365.2|15361.2|5
1621567500000|2021-05-21 03:25:00|15365.7|15361.7|15368.7|15364.7|15368.7|15364.7|15365.2|15361.2|7
1621567800000|2021-05-21 03:30:00|15368.2|15364.2|15369.2|15365.2|15375.2|15371.2|15366.2|15362.2|14
1621568100000|2021-05-21 03:35:00|15368.7|15364.7|15370.7|15366.7|15371.7|15367.7|15365.2|15361.2|7
1621568400000|2021-05-21 03:40:00|15370.2|15366.2|15373.7|15369.7|15375.2|15371.2|15369.7|15365.7|10
1621568700000|2021-05-21 03:45:00|15374.2|15370.2|15373.2|15369.2|15374.7|15370.7|15372.2|15368.2|4
1621569000000|2021-05-21 03:50:00|15372.7|15368.7|15365.7|15361.7|15372.7|15368.7|15364.2|15360.2|10
1621569300000|2021-05-21 03:55:00|15366.2|15362.2|15367.2|15363.2|15369.7|15365.7|15362.7|15358.7|28
1621569600000|2021-05-21 04:00:00|15366.7|15362.7|15366.7|15362.7|15369.7|15365.7|15366.2|15362.2|14
1621569900000|2021-05-21 04:05:00|15366.2|15362.2|15367.2|15363.2|15370.2|15366.2|15365.7|15361.7|14
1621570200000|2021-05-21 04:10:00|15367.7|15363.7|15373.7|15369.7|15375.7|15371.7|15367.2|15363.2|36
1621570500000|2021-05-21 04:15:00|15374.2|15370.2|15374.2|15370.2|15375.2|15371.2|15372.7|15368.7|10
1621570800000|2021-05-21 04:20:00|15374.7|15370.7|15382.7|15378.7|15384.7|15380.7|15374.7|15370.7|28
1621571100000|2021-05-21 04:25:00|15383.2|15379.2|15381.7|15377.7|15384.2|15380.2|15379.7|15375.7|20
1621571400000|2021-05-21 04:30:00|15382.2|15378.2|15381.2|15377.2|15384.7|15380.7|15380.7|15376.7|17
1621571700000|2021-05-21 04:35:00|15380.7|15376.7|15379.2|15375.2|15381.2|15377.2|15377.7|15373.7|19
1621572000000|2021-05-21 04:40:00|15379.7|15375.7|15383.2|15379.2|15383.7|15379.7|15378.7|15374.7|28
1621572300000|2021-05-21 04:45:00|15383.7|15379.7|15387.7|15383.7|15388.2|15384.2|15383.2|15379.2|26
1621572600000|2021-05-21 04:50:00|15388.2|15384.2|15387.2|15383.2|15390.2|15386.2|15383.7|15379.7|41
1621572900000|2021-05-21 04:55:00|15387.7|15383.7|15389.7|15385.7|15391.7|15387.7|15387.7|15383.7|8
1621573200000|2021-05-21 05:00:00|15389.2|15385.2|15398.7|15394.7|15399.2|15395.2|15389.2|15385.2|69
1621573500000|2021-05-21 05:05:00|15399.2|15395.2|15398.2|15394.2|15399.7|15395.7|15395.2|15391.2|17
1621573800000|2021-05-21 05:10:00|15397.7|15393.7|15395.2|15391.2|15398.2|15394.2|15393.7|15389.7|18
1621574100000|2021-05-21 05:15:00|15395.7|15391.7|15395.2|15391.2|15397.2|15393.2|15394.7|15390.7|21
1621574400000|2021-05-21 05:20:00|15395.7|15391.7|15396.2|15392.2|15398.2|15394.2|15395.7|15391.7|22
1621574700000|2021-05-21 05:25:00|15396.7|15392.7|15396.7|15392.7|15398.7|15394.7|15394.2|15390.2|26
1621575000000|2021-05-21 05:30:00|15397.2|15393.2|15398.2|15394.2|15402.2|15398.2|15395.7|15391.7|24
1621575300000|2021-05-21 05:35:00|15398.7|15394.7|15391.2|15387.2|15399.7|15395.7|15390.2|15386.2|26
1621575600000|2021-05-21 05:40:00|15391.7|15387.7|15380.2|15376.2|15392.7|15388.7|15379.7|15375.7|20
1621575900000|2021-05-21 05:45:00|15379.7|15375.7|15379.2|15375.2|15384.2|15380.2|15377.2|15373.2|27
1621576200000|2021-05-21 05:50:00|15378.7|15374.7|15377.2|15373.2|15378.7|15374.7|15375.7|15371.7|19
1621576500000|2021-05-21 05:55:00|15377.7|15373.7|15383.2|15379.2|15385.7|15381.7|15377.7|15373.7|60
1621576800000|2021-05-21 06:00:00|15382.2|15380.2|15394.7|15392.7|15395.7|15393.7|15381.2|15379.2|187
1621577100000|2021-05-21 06:05:00|15395.2|15393.2|15392.2|15390.2|15399.2|15397.2|15389.2|15387.2|197
1621577400000|2021-05-21 06:10:00|15392.7|15390.7|15390.2|15388.2|15392.7|15390.7|15383.7|15381.7|104
1621577700000|2021-05-21 06:15:00|15389.7|15387.7|15387.2|15385.2|15395.7|15393.7|15386.7|15384.7|60
1621578000000|2021-05-21 06:20:00|15387.7|15385.7|15386.2|15384.2|15391.2|15389.2|15385.2|15383.2|89
1621578300000|2021-05-21 06:25:00|15385.7|15383.7|15382.7|15380.7|15386.7|15384.7|15378.7|15376.7|126
1621578600000|2021-05-21 06:30:00|15382.2|15380.2|15387.2|15385.2|15391.2|15389.2|15382.2|15380.2|64
1621578900000|2021-05-21 06:35:00|15387.7|15385.7|15389.2|15387.2|15390.2|15388.2|15385.7|15383.7|61
1621579200000|2021-05-21 06:40:00|15388.7|15386.7|15384.2|15382.2|15388.7|15386.7|15381.7|15379.7|88
1621579500000|2021-05-21 06:45:00|15384.7|15382.7|15388.2|15386.2|15388.7|15386.7|15381.2|15379.2|96
1621579800000|2021-05-21 06:50:00|15388.7|15386.7|15391.2|15389.2|15393.2|15391.2|15388.7|15386.7|104
1621580100000|2021-05-21 06:55:00|15390.7|15388.7|15385.7|15383.7|15396.2|15394.2|15384.7|15382.7|184
1621580400000|2021-05-21 07:00:00|15385.3|15384.1|15408.3|15407.1|15422.3|15421.1|15385.3|15384.1|1799
1621580700000|2021-05-21 07:05:00|15408.8|15407.6|15409.8|15408.6|15409.8|15408.6|15386.3|15385.1|974
1621581000000|2021-05-21 07:10:00|15409.3|15408.1|15418.3|15417.1|15431.8|15430.6|15405.8|15404.6|819
1621581300000|2021-05-21 07:15:00|15422.8|15421.6|15430.8|15429.6|15445.3|15444.1|15419.8|15418.6|1154
1621581600000|2021-05-21 07:20:00|15430.3|15429.1|15428.8|15427.6|15436.3|15435.1|15425.8|15424.6|534
1621581900000|2021-05-21 07:25:00|15429.3|15428.1|15426.3|15425.1|15437.3|15436.1|15425.8|15424.6|386
1621582200000|2021-05-21 07:30:00|15419.8|15418.6|15402.8|15401.6|15423.3|15422.1|15395.8|15394.6|1115
1621582500000|2021-05-21 07:35:00|15402.3|15401.1|15414.8|15413.6|15416.3|15415.1|15392.3|15391.1|516
1621582800000|2021-05-21 07:40:00|15414.7|15413.5|15413.7|15412.5|15424.2|15423|15400.7|15399.5|512
1621583100000|2021-05-21 07:45:00|15414.2|15413|15401.2|15400|15419.2|15418|15401.2|15400|415
1621583400000|2021-05-21 07:50:00|15401.7|15400.5|15403.2|15402|15407.2|15406|15397.2|15396|396
1621583700000|2021-05-21 07:55:00|15403.7|15402.5|15397.7|15396.5|15406.2|15405|15394.2|15393|480
1621584000000|2021-05-21 08:00:00|15397.2|15396|15401.7|15400.5|15413.2|15412|15396.2|15395|327
1621584300000|2021-05-21 08:05:00|15402.2|15401|15390.7|15389.5|15402.7|15401.5|15382.2|15381|494
1621584600000|2021-05-21 08:10:00|15391.2|15390|15387.2|15386|15391.7|15390.5|15381.7|15380.5|338
1621584900000|2021-05-21 08:15:00|15387.7|15386.5|15389.2|15388|15391.7|15390.5|15376.2|15375|323
1621585200000|2021-05-21 08:20:00|15388.7|15387.5|15377.2|15376|15389.7|15388.5|15366.2|15365|536
1621585500000|2021-05-21 08:25:00|15377.7|15376.5|15387.2|15386|15393.7|15392.5|15375.7|15374.5|416
1621585800000|2021-05-21 08:30:00|15386.7|15385.5|15388.2|15387|15400.2|15399|15384.2|15383|420
1621586100000|2021-05-21 08:35:00|15388.7|15387.5|15378.2|15377|15392.2|15391|15375.2|15374|280
1621586400000|2021-05-21 08:40:00|15377.7|15376.5|15387.7|15386.5|15394.2|15393|15377.7|15376.5|262
1621586700000|2021-05-21 08:45:00|15388.2|15387|15390.2|15389|15396.2|15395|15387.2|15386|180
1621587000000|2021-05-21 08:50:00|15391.2|15390|15389.2|15388|15392.2|15391|15387.2|15386|119
1621587300000|2021-05-21 08:55:00|15389.7|15388.5|15394.7|15393.5|15397.2|15396|15387.2|15386|238
1621587600000|2021-05-21 09:00:00|15395.2|15394|15406.2|15405|15409.2|15408|15394.7|15393.5|344
1621587900000|2021-05-21 09:05:00|15405.7|15404.5|15403.2|15402|15414.2|15413|15403.2|15402|368
1621588200000|2021-05-21 09:10:00|15403.7|15402.5|15408.7|15407.5|15413.7|15412.5|15402.7|15401.5|336
1621588500000|2021-05-21 09:15:00|15409.2|15408|15402.2|15401|15412.2|15411|15397.2|15396|276
1621588800000|2021-05-21 09:20:00|15401.2|15400|15396.2|15395|15406.2|15405|15392.7|15391.5|275
1621589100000|2021-05-21 09:25:00|15396.7|15395.5|15397.2|15396|15397.7|15396.5|15386.2|15385|263
1621589400000|2021-05-21 09:30:00|15396.7|15395.5|15383.2|15382|15397.2|15396|15382.7|15381.5|226
1621589700000|2021-05-21 09:35:00|15382.7|15381.5|15392.2|15391|15395.2|15394|15381.7|15380.5|197
1621590000000|2021-05-21 09:40:00|15392.7|15391.5|15398.2|15397|15405.2|15404|15389.2|15388|298
1621590300000|2021-05-21 09:45:00|15397.2|15396|15401.2|15400|15404.2|15403|15393.2|15392|233
1621590600000|2021-05-21 09:50:00|15400.2|15399|15399.2|15398|15420.2|15419|15395.2|15394|1216
1621590900000|2021-05-21 09:55:00|15400.7|15399.5|15398.7|15397.5|15405.2|15404|15396.2|15395|626
1621591200000|2021-05-21 10:00:00|15399.7|15398.5|15401.2|15400|15406.7|15405.5|15384.7|15383.5|548
1621591500000|2021-05-21 10:05:00|15401.7|15400.5|15396.2|15395|15409.2|15408|15395.2|15394|309
1621591800000|2021-05-21 10:10:00|15395.7|15394.5|15393.7|15392.5|15398.7|15397.5|15388.2|15387|209
1621592100000|2021-05-21 10:15:00|15393.2|15392|15399.7|15398.5|15400.2|15399|15390.2|15389|158
1621592400000|2021-05-21 10:20:00|15400.2|15399|15402.7|15401.5|15408.7|15407.5|15398.7|15397.5|211
1621592700000|2021-05-21 10:25:00|15402.2|15401|15405.2|15404|15413.7|15412.5|15401.2|15400|409
1621593000000|2021-05-21 10:30:00|15404.7|15403.5|15399.7|15398.5|15407.2|15406|15396.2|15395|394
1621593300000|2021-05-21 10:35:00|15399.2|15398|15392.7|15391.5|15399.2|15398|15392.2|15391|154
1621593600000|2021-05-21 10:40:00|15392.2|15391|15390.2|15389|15396.7|15395.5|15388.7|15387.5|210
1621593900000|2021-05-21 10:45:00|15390.7|15389.5|15391.2|15390|15392.2|15391|15386.2|15385|230
1621594200000|2021-05-21 10:50:00|15391.7|15390.5|15386.7|15385.5|15395.2|15394|15384.2|15383|165
1621594500000|2021-05-21 10:55:00|15386.2|15385|15374.7|15373.5|15390.7|15389.5|15374.7|15373.5|405
1621594800000|2021-05-21 11:00:00|15375.2|15374|15396.2|15395|15398.2|15397|15375.2|15374|878
1621595100000|2021-05-21 11:05:00|15396.7|15395.5|15406.2|15405|15407.2|15406|15393.2|15392|550
1621595400000|2021-05-21 11:10:00|15406.7|15405.5|15402.2|15401|15408.2|15407|15398.2|15397|351
1621595700000|2021-05-21 11:15:00|15401.7|15400.5|15402.2|15401|15408.2|15407|15399.2|15398|152
1621596000000|2021-05-21 11:20:00|15401.7|15400.5|15409.7|15408.5|15411.2|15410|15400.2|15399|184
1621596300000|2021-05-21 11:25:00|15410.2|15409|15422.2|15421|15424.2|15423|15408.2|15407|284
1621596600000|2021-05-21 11:30:00|15422.7|15421.5|15420.2|15419|15428.7|15427.5|15418.7|15417.5|360
1621596900000|2021-05-21 11:35:00|15420.7|15419.5|15419.2|15418|15424.2|15423|15414.7|15413.5|312
1621597200000|2021-05-21 11:40:00|15418.7|15417.5|15425.7|15424.5|15427.7|15426.5|15416.2|15415|242
1621597500000|2021-05-21 11:45:00|15425.2|15424|15419.6|15418.4|15431.2|15430|15417.2|15416|249
1621597800000|2021-05-21 11:50:00|15420.1|15418.9|15429.5|15428.3|15431|15429.8|15420.1|15418.9|117
1621598100000|2021-05-21 11:55:00|15429|15427.8|15432|15430.8|15434.5|15433.3|15427|15425.8|181
1621598400000|2021-05-21 12:00:00|15432.5|15431.3|15429.5|15428.3|15435|15433.8|15424.5|15423.3|198
1621598700000|2021-05-21 12:05:00|15428.5|15427.3|15435|15433.8|15435.5|15434.3|15427.5|15426.3|289
1621599000000|2021-05-21 12:10:00|15435.5|15434.3|15432|15430.8|15439|15437.8|15431.5|15430.3|386
1621599300000|2021-05-21 12:15:00|15432.5|15431.3|15436.5|15435.3|15440|15438.8|15427.5|15426.3|338
1621599600000|2021-05-21 12:20:00|15437|15435.8|15426|15424.8|15441|15439.8|15426|15424.8|277
1621599900000|2021-05-21 12:25:00|15426.5|15425.3|15424.5|15423.3|15432|15430.8|15423.5|15422.3|170
1621600200000|2021-05-21 12:30:00|15424|15422.8|15422.5|15421.3|15428|15426.8|15421|15419.8|171
1621600500000|2021-05-21 12:35:00|15422|15420.8|15417.5|15416.3|15426|15424.8|15417.5|15416.3|224
1621600800000|2021-05-21 12:40:00|15418|15416.8|15424|15422.8|15424.5|15423.3|15414.5|15413.3|136
1621601100000|2021-05-21 12:45:00|15424.5|15423.3|15428|15426.8|15431.5|15430.3|15422.5|15421.3|209
1621601400000|2021-05-21 12:50:00|15427.5|15426.3|15420|15418.8|15430.5|15429.3|15419.5|15418.3|202
1621601700000|2021-05-21 12:55:00|15420.5|15419.3|15429|15427.8|15429|15427.8|15420|15418.8|144
1621602000000|2021-05-21 13:00:00|15429.5|15428.3|15425.5|15424.3|15429.5|15428.3|15424|15422.8|259
1621602300000|2021-05-21 13:05:00|15426|15424.8|15423.5|15422.3|15427.5|15426.3|15420|15418.8|95
1621602600000|2021-05-21 13:10:00|15424|15422.8|15424.5|15423.3|15426.5|15425.3|15422|15420.8|99
1621602900000|2021-05-21 13:15:00|15424|15422.8|15419.5|15418.3|15427|15425.8|15418.5|15417.3|149
1621603200000|2021-05-21 13:20:00|15419|15417.8|15426.5|15425.3|15426.5|15425.3|15419|15417.8|127
1621603500000|2021-05-21 13:25:00|15425.5|15424.3|15432.5|15431.3|15433.5|15432.3|15424.5|15423.3|397
1621603800000|2021-05-21 13:30:00|15433|15431.8|15435.5|15434.3|15441|15439.8|15430|15428.8|608
1621604100000|2021-05-21 13:35:00|15435|15433.8|15446.5|15445.3|15447.5|15446.3|15432|15430.8|554
1621604400000|2021-05-21 13:40:00|15447.5|15446.3|15454.5|15453.3|15456.5|15455.3|15446|15444.8|679
1621604700000|2021-05-21 13:45:00|15455|15453.8|15446.5|15445.3|15456|15454.8|15441.5|15440.3|834
1621605000000|2021-05-21 13:50:00|15447|15445.8|15454.5|15453.3|15458.5|15457.3|15440.5|15439.3|562
1621605300000|2021-05-21 13:55:00|15454|15452.8|15463.5|15462.3|15467|15465.8|15453.5|15452.3|534
1621605600000|2021-05-21 14:00:00|15463|15461.8|15450.5|15449.3|15468.5|15467.3|15449.5|15448.3|485
1621605900000|2021-05-21 14:05:00|15451|15449.8|15451.5|15450.3|15457.5|15456.3|15443.5|15442.3|477
1621606200000|2021-05-21 14:10:00|15450.7|15449.5|15447.7|15446.5|15458.7|15457.5|15446.2|15445|336
1621606500000|2021-05-21 14:15:00|15447.2|15446|15449.2|15448|15457.7|15456.5|15444.2|15443|517
1621606800000|2021-05-21 14:20:00|15448.7|15447.5|15439.7|15438.5|15451.7|15450.5|15437.7|15436.5|479
1621607100000|2021-05-21 14:25:00|15440.2|15439|15436.7|15435.5|15448.7|15447.5|15436.2|15435|357
1621607400000|2021-05-21 14:30:00|15436.2|15435|15461.7|15460.5|15466.7|15465.5|15434.2|15433|529
1621607700000|2021-05-21 14:35:00|15462.7|15461.5|15446.7|15445.5|15464.2|15463|15441.2|15440|447
1621608000000|2021-05-21 14:40:00|15446.2|15445|15443.2|15442|15447.7|15446.5|15439.7|15438.5|249
1621608300000|2021-05-21 14:45:00|15442.7|15441.5|15448.7|15447.5|15449.7|15448.5|15439.7|15438.5|339
1621608600000|2021-05-21 14:50:00|15449.2|15448|15447.7|15446.5|15452.7|15451.5|15446.2|15445|259
1621608900000|2021-05-21 14:55:00|15448.2|15447|15454.2|15453|15456.7|15455.5|15446.7|15445.5|208
1621609200000|2021-05-21 15:00:00|15453.7|15452.5|15445.2|15444|15455.7|15454.5|15445.2|15444|309
1621609500000|2021-05-21 15:05:00|15445.7|15444.5|15447.7|15446.5|15450.2|15449|15445.2|15444|175
1621609800000|2021-05-21 15:10:00|15447.2|15446|15442.7|15441.5|15451.2|15450|15442.2|15441|222
1621610100000|2021-05-21 15:15:00|15443.2|15442|15451.7|15450.5|15451.7|15450.5|15441.7|15440.5|283
1621610400000|2021-05-21 15:20:00|15452.7|15451.5|15441.7|15440.5|15452.7|15451.5|15441.7|15440.5|369
1621610700000|2021-05-21 15:25:00|15442.7|15441.5|15438.7|15437.5|15445.7|15444.5|15433.7|15432.5|867
1621611000000|2021-05-21 15:30:00|15438.2|15437|15440.1|15438.1|15441.1|15439.1|15431.6|15429.6|1096
1621611300000|2021-05-21 15:35:00|15440.6|15438.6|15444.1|15442.1|15445.1|15443.1|15438.1|15436.1|536
1621611600000|2021-05-21 15:40:00|15444.6|15442.6|15450.6|15448.6|15454.1|15452.1|15444.6|15442.6|230
1621611900000|2021-05-21 15:45:00|15451.1|15449.1|15449.1|15447.1|15456.1|15454.1|15447.1|15445.1|124
1621612200000|2021-05-21 15:50:00|15449.6|15447.6|15441.1|15439.1|15451.6|15449.6|15439.1|15437.1|205
1621612500000|2021-05-21 15:55:00|15440.6|15438.6|15440.6|15438.6|15442.6|15440.6|15437.1|15435.1|133
1621612800000|2021-05-21 16:00:00|15440.1|15438.1|15445.6|15443.6|15446.1|15444.1|15437.1|15435.1|161
1621613100000|2021-05-21 16:05:00|15445.1|15443.1|15433.6|15431.6|15448.6|15446.6|15433.1|15431.1|269
1621613400000|2021-05-21 16:10:00|15434.1|15432.1|15437.1|15435.1|15441.1|15439.1|15432.1|15430.1|250
1621613700000|2021-05-21 16:15:00|15436.1|15434.1|15436.1|15434.1|15439.1|15437.1|15433.1|15431.1|133
1621614000000|2021-05-21 16:20:00|15435.6|15433.6|15435.1|15433.1|15438.1|15436.1|15434.1|15432.1|104
1621614300000|2021-05-21 16:25:00|15435.6|15433.6|15436.6|15434.6|15437.1|15435.1|15433.1|15431.1|73
1621614600000|2021-05-21 16:30:00|15436.1|15434.1|15439.6|15437.6|15441.1|15439.1|15435.6|15433.6|121
1621614900000|2021-05-21 16:35:00|15440.1|15438.1|15443.1|15441.1|15443.1|15441.1|15438.1|15436.1|69
1621615200000|2021-05-21 16:40:00|15443.6|15441.6|15446.6|15444.6|15451.1|15449.1|15443.6|15441.6|97
1621615500000|2021-05-21 16:45:00|15447.1|15445.1|15438.6|15436.6|15447.1|15445.1|15436.1|15434.1|80
1621615800000|2021-05-21 16:50:00|15438.1|15436.1|15432.1|15430.1|15440.1|15438.1|15432.1|15430.1|122
1621616100000|2021-05-21 16:55:00|15432.6|15430.6|15435.1|15433.1|15437.1|15435.1|15421.6|15419.6|266
1621616400000|2021-05-21 17:00:00|15435.6|15433.6|15437.6|15435.6|15440.1|15438.1|15432.1|15430.1|105
1621616700000|2021-05-21 17:05:00|15437.1|15435.1|15435.6|15433.6|15439.6|15437.6|15433.1|15431.1|70
1621617000000|2021-05-21 17:10:00|15435.1|15433.1|15429.1|15427.1|15437.1|15435.1|15428.1|15426.1|91
1621617300000|2021-05-21 17:15:00|15428.6|15426.6|15428.6|15426.6|15434.1|15432.1|15427.1|15425.1|42
1621617600000|2021-05-21 17:20:00|15429.1|15427.1|15436.1|15434.1|15439.6|15437.6|15429.1|15427.1|68
1621617900000|2021-05-21 17:25:00|15435.6|15433.6|15439.1|15437.1|15441.6|15439.6|15434.6|15432.6|15
1621618200000|2021-05-21 17:30:00|15438.6|15436.6|15446.6|15444.6|15447.1|15445.1|15438.1|15436.1|71
1621618500000|2021-05-21 17:35:00|15447.1|15445.1|15445.6|15443.6|15450.1|15448.1|15443.6|15441.6|55
1621618800000|2021-05-21 17:40:00|15445.1|15443.1|15441.6|15439.6|15446.1|15444.1|15439.1|15437.1|52
1621619100000|2021-05-21 17:45:00|15442.1|15440.1|15443.6|15441.6|15444.6|15442.6|15438.6|15436.6|28
1621619400000|2021-05-21 17:50:00|15443.1|15441.1|15443.1|15441.1|15444.6|15442.6|15440.1|15438.1|15
1621619700000|2021-05-21 17:55:00|15443.6|15441.6|15443.1|15441.1|15444.6|15442.6|15439.6|15437.6|31
1621620000000|2021-05-21 18:00:00|15443.6|15441.6|15441.6|15439.6|15445.1|15443.1|15437.1|15435.1|65
1621620300000|2021-05-21 18:05:00|15442.1|15440.1|15449.6|15447.6|15451.6|15449.6|15440.6|15438.6|43
1621620600000|2021-05-21 18:10:00|15449.1|15447.1|15456.1|15454.1|15457.1|15455.1|15447.1|15445.1|123
1621620900000|2021-05-21 18:15:00|15455.6|15453.6|15452.6|15450.6|15457.6|15455.6|15451.6|15449.6|55
1621621200000|2021-05-21 18:20:00|15452.1|15450.1|15449.6|15447.6|15452.6|15450.6|15447.6|15445.6|69
1621621500000|2021-05-21 18:25:00|15450.1|15448.1|15446.6|15444.6|15451.6|15449.6|15444.1|15442.1|46
1621621800000|2021-05-21 18:30:00|15447.1|15445.1|15448.6|15446.6|15452.1|15450.1|15446.6|15444.6|32
1621622100000|2021-05-21 18:35:00|15449.1|15447.1|15444.6|15442.6|15451.1|15449.1|15439.1|15437.1|87
1621622400000|2021-05-21 18:40:00|15445.1|15443.1|15451.1|15449.1|15451.6|15449.6|15444.6|15442.6|36
1621622700000|2021-05-21 18:45:00|15451.6|15449.6|15455.1|15453.1|15457.6|15455.6|15451.6|15449.6|29
1621623000000|2021-05-21 18:50:00|15454.6|15452.6|15460.1|15458.1|15460.6|15458.6|15454.6|15452.6|56
1621623300000|2021-05-21 18:55:00|15459.6|15457.6|15459.1|15457.1|15462.1|15460.1|15457.1|15455.1|69
1621623600000|2021-05-21 19:00:00|15459.6|15457.6|15456.1|15454.1|15459.6|15457.6|15451.1|15449.1|86
1621623900000|2021-05-21 19:05:00|15457.1|15455.1|15457.6|15455.6|15460.1|15458.1|15453.6|15451.6|52
1621624200000|2021-05-21 19:10:00|15457.1|15455.1|15461.6|15459.6|15464.1|15462.1|15456.1|15454.1|55
1621624500000|2021-05-21 19:15:00|15462.1|15460.1|15460.1|15458.1|15466.1|15464.1|15457.1|15455.1|96
1621624800000|2021-05-21 19:20:00|15460.6|15458.6|15464.6|15462.6|15465.1|15463.1|15459.1|15457.1|51
1621625100000|2021-05-21 19:25:00|15464.1|15462.1|15460.6|15458.6|15464.6|15462.6|15460.1|15458.1|150
1621625400000|2021-05-21 19:30:00|15461.1|15459.1|15455.6|15453.6|15461.1|15459.1|15454.6|15452.6|116
1621625700000|2021-05-21 19:35:00|15456.1|15454.1|15457.6|15455.6|15461.1|15459.1|15455.1|15453.1|99
1621626000000|2021-05-21 19:40:00|15457.1|15455.1|15443.1|15441.1|15457.6|15455.6|15443.1|15441.1|161
1621626300000|2021-05-21 19:45:00|15443.6|15441.6|15439.1|15437.1|15447.1|15445.1|15431.1|15429.1|259
1621626600000|2021-05-21 19:50:00|15439.6|15437.6|15440.6|15438.6|15445.1|15443.1|15435.1|15433.1|243
1621626900000|2021-05-21 19:55:00|15440.1|15438.1|15435.6|15433.6|15441.1|15439.1|15430.6|15428.6|325
1621627200000|2021-05-21 20:00:00|15438.8|15433.8|15447.8|15442.8|15449.8|15444.8|15435.2|15430.2|0
1621627500000|2021-05-21 20:05:00|15448.6|15443.6|15453.8|15448.8|15455.5|15450.5|15447.6|15442.6|25
1621627800000|2021-05-21 20:10:00|15455.5|15450.5|15456.4|15451.4|15456.7|15451.7|15451.5|15446.5|0
1621628100000|2021-05-21 20:15:00|15456.3|15451.3|15451.2|15446.2|15456.3|15451.3|15450.7|15445.7|0
1621628400000|2021-05-21 20:20:00|15451.3|15446.3|15450.5|15445.5|15452.3|15447.3|15450.5|15445.5|0
1621628700000|2021-05-21 20:25:00|15450.8|15445.8|15445.4|15440.4|15451.3|15446.3|15445|15440|0
1621629000000|2021-05-21 20:30:00|15450.2|15445.2|15451.1|15446.1|15452.7|15447.7|15446.8|15441.8|0
1621629300000|2021-05-21 20:35:00|15451.9|15446.9|15451.3|15446.3|15452.7|15447.7|15451|15446|0
1621629600000|2021-05-21 20:40:00|15451.4|15446.4|15451.5|15446.5|15451.5|15446.5|15449.7|15444.7|0
1621629900000|2021-05-21 20:45:00|15452.3|15447.3|15450.3|15445.3|15452.3|15447.3|15450.3|15445.3|0
1621630200000|2021-05-21 20:50:00|15451.1|15446.1|15451.8|15446.8|15453.3|15448.3|15450.2|15445.2|0
1621630500000|2021-05-21 20:55:00|15452.6|15447.6|15454.5|15449.5|15454.6|15449.6|15451.7|15446.7|0
1621807200000|2021-05-23 22:00:00|15422.8|15417.8|15424|15419|15427.8|15422.8|15421.3|15416.3|0
1621807500000|2021-05-23 22:05:00|15423.1|15418.1|15423.7|15418.7|15425.4|15420.4|15406|15401|0
1621807800000|2021-05-23 22:10:00|15426.2|15421.2|15432.5|15427.5|15432.5|15427.5|15423.7|15418.7|0
1621808100000|2021-05-23 22:15:00|15432.9|15427.9|15435.3|15430.3|15435.4|15430.4|15427.4|15422.4|0
1621808400000|2021-05-23 22:20:00|15435.4|15430.4|15441.8|15436.8|15442.8|15437.8|15434.2|15429.2|0
1621808700000|2021-05-23 22:25:00|15442.7|15437.7|15439.8|15434.8|15442.7|15437.7|15438.3|15433.3|0
1621809000000|2021-05-23 22:30:00|15440.7|15435.7|15430.5|15425.5|15441.5|15436.5|15430.4|15425.4|0
1621809300000|2021-05-23 22:35:00|15430.9|15425.9|15437.4|15432.4|15440.4|15435.4|15430.9|15425.9|0
1621809600000|2021-05-23 22:40:00|15437.8|15432.8|15438.7|15433.7|15444|15439|15436.5|15431.5|0
1621809900000|2021-05-23 22:45:00|15439.6|15434.6|15441.4|15436.4|15443.9|15438.9|15439.6|15434.6|0
1621810200000|2021-05-23 22:50:00|15442.2|15437.2|15434.9|15429.9|15442.2|15437.2|15434|15429|0
1621810500000|2021-05-23 22:55:00|15435.3|15430.3|15440|15435|15440.8|15435.8|15434.9|15429.9|0
1621810800000|2021-05-23 23:00:00|15440.8|15435.8|15441.5|15436.5|15442.6|15437.6|15439.9|15434.9|0
1621811100000|2021-05-23 23:05:00|15441.3|15436.3|15453.5|15448.5|15455.2|15450.2|15441.3|15436.3|0
1621811400000|2021-05-23 23:10:00|15451.8|15446.8|15456|15451|15456.8|15451.8|15451.1|15446.1|0
1621811700000|2021-05-23 23:15:00|15456.9|15451.9|15459.3|15454.3|15462.8|15457.8|15456.9|15451.9|0
1621812000000|2021-05-23 23:20:00|15459.7|15454.7|15458.7|15453.7|15462.6|15457.6|15457.9|15452.9|0
1621812300000|2021-05-23 23:25:00|15458.3|15453.3|15457.6|15452.6|15459.3|15454.3|15455.1|15450.1|0
1621812600000|2021-05-23 23:30:00|15458|15453|15453.1|15448.1|15458|15453|15452.2|15447.2|0
1621812900000|2021-05-23 23:35:00|15453.5|15448.5|15461.1|15456.1|15461.1|15456.1|15453.1|15448.1|0
1621813200000|2021-05-23 23:40:00|15462|15457|15456.2|15451.2|15464.5|15459.5|15456.2|15451.2|0
1621813500000|2021-05-23 23:45:00|15452.9|15447.9|15454.4|15449.4|15454.4|15449.4|15448.2|15443.2|0
1621813800000|2021-05-23 23:50:00|15451.9|15446.9|15447.4|15442.4|15453.6|15448.6|15445.2|15440.2|0
1621814100000|2021-05-23 23:55:00|15446.5|15441.5|15445.9|15440.9|15450.8|15445.8|15445.9|15440.9|0
1621814400000|2021-05-24 00:00:00|15447.6|15442.6|15460.3|15455.3|15464.9|15459.9|15445.9|15440.9|0
1621814700000|2021-05-24 00:05:00|15461.1|15456.1|15475.4|15470.4|15478.3|15473.3|15460.3|15455.3|0
1621815000000|2021-05-24 00:10:00|15476.3|15471.3|15474.8|15469.8|15480.4|15475.4|15471.4|15466.4|0
1621815300000|2021-05-24 00:15:00|15475.2|15470.2|15468.6|15464.6|15476.4|15471.4|15460.6|15456.6|80
1621815600000|2021-05-24 00:20:00|15468.1|15464.1|15466.1|15462.1|15471.1|15467.1|15465.1|15461.1|9
1621815900000|2021-05-24 00:25:00|15466.6|15462.6|15456.6|15452.6|15468.6|15464.6|15456.6|15452.6|20
1621816200000|2021-05-24 00:30:00|15456.1|15452.1|15444.1|15440.1|15463.1|15459.1|15442.6|15438.6|56
1621816500000|2021-05-24 00:35:00|15443.6|15439.6|15448.1|15444.1|15451.6|15447.6|15438.6|15434.6|30
1621816800000|2021-05-24 00:40:00|15448.6|15444.6|15448.6|15444.6|15449.6|15445.6|15443.6|15439.6|8
1621817100000|2021-05-24 00:45:00|15448.1|15444.1|15454.6|15450.6|15454.6|15450.6|15445.1|15441.1|5
1621817400000|2021-05-24 00:50:00|15455.1|15451.1|15463.1|15459.1|15463.6|15459.6|15455.1|15451.1|2
1621817700000|2021-05-24 00:55:00|15463.6|15459.6|15461.6|15457.6|15464.1|15460.1|15461.1|15457.1|8
1621818000000|2021-05-24 01:00:00|15462.1|15458.1|15462.6|15458.6|15467.1|15463.1|15462.1|15458.1|13
1621818300000|2021-05-24 01:05:00|15463.1|15459.1|15464.6|15460.6|15465.1|15461.1|15461.1|15457.1|9
1621818600000|2021-05-24 01:10:00|15465.1|15461.1|15461.6|15457.6|15465.1|15461.1|15459.6|15455.6|6
1621818900000|2021-05-24 01:15:00|15463.1|15459.1|15464.6|15460.6|15464.6|15460.6|15456.1|15452.1|56
1621819200000|2021-05-24 01:20:00|15464.1|15460.1|15455.6|15451.6|15464.1|15460.1|15451.6|15447.6|25
1621819500000|2021-05-24 01:25:00|15455.1|15451.1|15458.1|15454.1|15462.6|15458.6|15450.6|15446.6|30
1621819800000|2021-05-24 01:30:00|15458.6|15454.6|15468.6|15464.6|15473.6|15469.6|15457.1|15453.1|61
1621820100000|2021-05-24 01:35:00|15469.1|15465.1|15465.1|15461.1|15471.6|15467.6|15462.1|15458.1|36
1621820400000|2021-05-24 01:40:00|15465.6|15461.6|15469.1|15465.1|15471.1|15467.1|15460.1|15456.1|39
1621820700000|2021-05-24 01:45:00|15469.6|15465.6|15468.6|15464.6|15473.6|15469.6|15468.1|15464.1|24
1621821000000|2021-05-24 01:50:00|15469.1|15465.1|15467.6|15463.6|15469.6|15465.6|15464.1|15460.1|11
1621821300000|2021-05-24 01:55:00|15467.1|15463.1|15469.1|15465.1|15469.6|15465.6|15466.1|15462.1|0
1621821600000|2021-05-24 02:00:00|15468.6|15464.6|15463.6|15459.6|15470.6|15466.6|15463.6|15459.6|13
1621821900000|2021-05-24 02:05:00|15464.1|15460.1|15457.6|15453.6|15466.1|15462.1|15457.6|15453.6|14
1621822200000|2021-05-24 02:10:00|15458.1|15454.1|15442.6|15438.6|15458.1|15454.1|15441.6|15437.6|41
1621822500000|2021-05-24 02:15:00|15442.1|15438.1|15446.6|15442.6|15450.1|15446.1|15441.1|15437.1|26
1621822800000|2021-05-24 02:20:00|15446.1|15442.1|15449.6|15445.6|15451.1|15447.1|15444.6|15440.6|7
1621823100000|2021-05-24 02:25:00|15449.1|15445.1|15447.6|15443.6|15450.1|15446.1|15445.1|15441.1|1
1621823400000|2021-05-24 02:30:00|15447.1|15443.1|15451.1|15447.1|15451.1|15447.1|15446.1|15442.1|8
1621823700000|2021-05-24 02:35:00|15451.6|15447.6|15446.6|15442.6|15451.6|15447.6|15446.6|15442.6|8
1621824000000|2021-05-24 02:40:00|15447.1|15443.1|15441.6|15437.6|15448.1|15444.1|15440.1|15436.1|17
1621824300000|2021-05-24 02:45:00|15442.1|15438.1|15442.1|15438.1|15443.6|15439.6|15438.1|15434.1|42
1621824600000|2021-05-24 02:50:00|15441.6|15437.6|15444.1|15440.1|15445.6|15441.6|15440.6|15436.6|8
1621824900000|2021-05-24 02:55:00|15444.6|15440.6|15454.1|15450.1|15454.1|15450.1|15444.6|15440.6|8
1621825200000|2021-05-24 03:00:00|15453.6|15449.6|15457.1|15453.1|15458.6|15454.6|15453.1|15449.1|23
1621825500000|2021-05-24 03:05:00|15457.6|15453.6|15455.1|15451.1|15458.6|15454.6|15454.1|15450.1|4
1621825800000|2021-05-24 03:10:00|15455.6|15451.6|15465.6|15461.6|15466.1|15462.1|15455.6|15451.6|16
1621826100000|2021-05-24 03:15:00|15465.1|15461.1|15464.6|15460.6|15467.6|15463.6|15463.6|15459.6|18
1621826400000|2021-05-24 03:20:00|15464.1|15460.1|15465.6|15461.6|15470.1|15466.1|15461.6|15457.6|32
1621826700000|2021-05-24 03:25:00|15466.1|15462.1|15467.6|15463.6|15467.6|15463.6|15464.1|15460.1|13
1621827000000|2021-05-24 03:30:00|15468.1|15464.1|15475.1|15471.1|15476.1|15472.1|15468.1|15464.1|45
1621827300000|2021-05-24 03:35:00|15475.6|15471.6|15473.6|15469.6|15475.6|15471.6|15473.1|15469.1|4
1621827600000|2021-05-24 03:40:00|15473.1|15469.1|15473.6|15469.6|15475.1|15471.1|15470.1|15466.1|17
1621827900000|2021-05-24 03:45:00|15473.1|15469.1|15469.1|15465.1|15474.6|15470.6|15469.1|15465.1|11
1621828200000|2021-05-24 03:50:00|15469.6|15465.6|15471.1|15467.1|15473.1|15469.1|15469.1|15465.1|2
1621828500000|2021-05-24 03:55:00|15471.6|15467.6|15470.6|15466.6|15472.6|15468.6|15469.6|15465.6|2
1621828800000|2021-05-24 04:00:00|15471.1|15467.1|15468.6|15464.6|15471.6|15467.6|15468.6|15464.6|1
1621829100000|2021-05-24 04:05:00|15468.1|15464.1|15469.1|15465.1|15470.6|15466.6|15465.1|15461.1|5
1621829400000|2021-05-24 04:10:00|15469.6|15465.6|15469.6|15465.6|15470.1|15466.1|15468.6|15464.6|1
1621829700000|2021-05-24 04:15:00|15469.1|15465.1|15468.1|15464.1|15470.6|15466.6|15468.1|15464.1|5
1621830000000|2021-05-24 04:20:00|15467.6|15463.6|15466.6|15462.6|15468.1|15464.1|15466.6|15462.6|4
1621830300000|2021-05-24 04:25:00|15467.1|15463.1|15465.1|15461.1|15467.1|15463.1|15464.1|15460.1|9
1621830600000|2021-05-24 04:30:00|15465.6|15461.6|15460.6|15456.6|15465.6|15461.6|15458.6|15454.6|18
1621830900000|2021-05-24 04:35:00|15461.1|15457.1|15463.6|15459.6|15464.6|15460.6|15460.6|15456.6|8
1621831200000|2021-05-24 04:40:00|15463.1|15459.1|15468.6|15464.6|15468.6|15464.6|15462.6|15458.6|11
1621831500000|2021-05-24 04:45:00|15468.1|15464.1|15469.1|15465.1|15469.1|15465.1|15465.6|15461.6|10
1621831800000|2021-05-24 04:50:00|15468.6|15464.6|15469.1|15465.1|15471.1|15467.1|15468.6|15464.6|7
1621832100000|2021-05-24 04:55:00|15468.6|15464.6|15467.1|15463.1|15469.1|15465.1|15466.6|15462.6|3
1621832400000|2021-05-24 05:00:00|15466.6|15462.6|15470.6|15466.6|15470.6|15466.6|15465.1|15461.1|4
1621832700000|2021-05-24 05:05:00|15470.1|15466.1|15469.6|15465.6|15472.1|15468.1|15467.6|15463.6|13
1621833000000|2021-05-24 05:10:00|15468.1|15464.1|15466.1|15462.1|15469.1|15465.1|15465.6|15461.6|7
1621833300000|2021-05-24 05:15:00|15465.6|15461.6|15464.1|15460.1|15466.1|15462.1|15463.6|15459.6|13
1621833600000|2021-05-24 05:20:00|15464.6|15460.6|15464.6|15460.6|15464.6|15460.6|15462.1|15458.1|9
1621833900000|2021-05-24 05:25:00|15465.1|15461.1|15469.6|15465.6|15470.1|15466.1|15465.1|15461.1|16
1621834200000|2021-05-24 05:30:00|15469.1|15465.1|15465.6|15461.6|15469.6|15465.6|15463.1|15459.1|13
1621834500000|2021-05-24 05:35:00|15465.1|15461.1|15460.6|15456.6|15465.6|15461.6|15459.1|15455.1|10
1621834800000|2021-05-24 05:40:00|15460.1|15456.1|15457.6|15453.6|15463.1|15459.1|15456.6|15452.6|18
1621835100000|2021-05-24 05:45:00|15458.1|15454.1|15453.1|15449.1|15461.1|15457.1|15452.1|15448.1|21
1621835400000|2021-05-24 05:50:00|15453.6|15449.6|15456.1|15452.1|15458.6|15454.6|15453.6|15449.6|11
1621835700000|2021-05-24 05:55:00|15456.6|15452.6|15456.1|15452.1|15457.1|15453.1|15454.6|15450.6|5
1621836000000|2021-05-24 06:00:00|15455.1|15453.1|15466.6|15464.6|15468.1|15466.1|15451.1|15449.1|128
1621836300000|2021-05-24 06:05:00|15466.1|15464.1|15472.6|15470.6|15474.1|15472.1|15460.6|15458.6|104
1621836600000|2021-05-24 06:10:00|15471.6|15469.6|15479.1|15477.1|15480.1|15478.1|15468.1|15466.1|79
1621836900000|2021-05-24 06:15:00|15478.6|15476.6|15475.1|15473.1|15481.1|15479.1|15472.1|15470.1|58
1621837200000|2021-05-24 06:20:00|15474.6|15472.6|15473.6|15471.6|15477.6|15475.6|15472.6|15470.6|21
1621837500000|2021-05-24 06:25:00|15474.1|15472.1|15473.1|15471.1|15475.1|15473.1|15471.1|15469.1|29
1621837800000|2021-05-24 06:30:00|15473.6|15471.6|15471.6|15469.6|15475.1|15473.1|15470.1|15468.1|21
1621838100000|2021-05-24 06:35:00|15471.1|15469.1|15468.6|15466.6|15471.6|15469.6|15468.1|15466.1|20
1621838400000|2021-05-24 06:40:00|15469.1|15467.1|15465.6|15463.6|15469.1|15467.1|15462.6|15460.6|86
1621838700000|2021-05-24 06:45:00|15465.1|15463.1|15471.1|15469.1|15472.1|15470.1|15462.1|15460.1|41
1621839000000|2021-05-24 06:50:00|15470.6|15468.6|15469.6|15467.6|15476.1|15474.1|15469.1|15467.1|42
1621839300000|2021-05-24 06:55:00|15470.1|15468.1|15474.6|15472.6|15479.1|15477.1|15468.1|15466.1|87
1621839600000|2021-05-24 07:00:00|15474.2|15473|15498.7|15497.5|15506.7|15505.5|15468.2|15467|1135
1621839900000|2021-05-24 07:05:00|15499.2|15498|15487.7|15486.5|15504.7|15503.5|15486.7|15485.5|425
1621840200000|2021-05-24 07:10:00|15488.7|15487.5|15489.2|15488|15496.2|15495|15484.2|15483|301
1621840500000|2021-05-24 07:15:00|15488.7|15487.5|15495.7|15494.5|15501.7|15500.5|15487.2|15486|265
1621840800000|2021-05-24 07:20:00|15495.2|15494|15494.2|15493|15500.7|15499.5|15489.2|15488|113
1621841100000|2021-05-24 07:25:00|15493.7|15492.5|15509.7|15508.5|15510.2|15509|15492.7|15491.5|292
1621841400000|2021-05-24 07:30:00|15509.2|15508|15529.2|15528|15539.2|15538|15500.2|15499|710
1621841700000|2021-05-24 07:35:00|15529.7|15528.5|15526.2|15525|15532.7|15531.5|15521.2|15520|205
1621842000000|2021-05-24 07:40:00|15527.2|15526|15530.7|15529.5|15533.2|15532|15526.7|15525.5|154
1621842300000|2021-05-24 07:45:00|15531.2|15530|15524.2|15523|15533.7|15532.5|15522.7|15521.5|194
1621842600000|2021-05-24 07:50:00|15523.7|15522.5|15522.7|15521.5|15525.7|15524.5|15518.2|15517|159
1621842900000|2021-05-24 07:55:00|15522.2|15521|15528.2|15527|15533.7|15532.5|15522.2|15521|153
1621843200000|2021-05-24 08:00:00|15527.2|15526|15515.7|15514.5|15528.2|15527|15514.7|15513.5|135
1621843500000|2021-05-24 08:05:00|15515.2|15514|15525.7|15524.5|15527.2|15526|15515.2|15514|121
1621843800000|2021-05-24 08:10:00|15526.2|15525|15519.2|15518|15526.2|15525|15517.2|15516|86
1621844100000|2021-05-24 08:15:00|15519.7|15518.5|15515.2|15514|15520.7|15519.5|15510.7|15509.5|144
1621844400000|2021-05-24 08:20:00|15514.7|15513.5|15514.7|15513.5|15515.7|15514.5|15508.2|15507|164
1621844700000|2021-05-24 08:25:00|15514.2|15513|15515.7|15514.5|15518.7|15517.5|15510.2|15509|132
1621845000000|2021-05-24 08:30:00|15515.2|15514|15511.2|15510|15515.7|15514.5|15505.2|15504|152
1621845300000|2021-05-24 08:35:00|15511.7|15510.5|15509.2|15508|15512.2|15511|15501.7|15500.5|244
1621845600000|2021-05-24 08:40:00|15509.7|15508.5|15515.7|15514.5|15518.2|15517|15508.7|15507.5|119
1621845900000|2021-05-24 08:45:00|15515.2|15514|15517.2|15516|15521.7|15520.5|15510.7|15509.5|158
1621846200000|2021-05-24 08:50:00|15516.7|15515.5|15508.7|15507.5|15517.2|15516|15507.7|15506.5|83
1621846500000|2021-05-24 08:55:00|15509.2|15508|15507.7|15506.5|15513.2|15512|15505.7|15504.5|127
1621846800000|2021-05-24 09:00:00|15508.2|15507|15512.2|15511|15513.7|15512.5|15504.7|15503.5|113
1621847100000|2021-05-24 09:05:00|15511.7|15510.5|15521.7|15520.5|15521.7|15520.5|15502.2|15501|175
1621847400000|2021-05-24 09:10:00|15520.7|15519.5|15521.7|15520.5|15526.7|15525.5|15518.7|15517.5|103
1621847700000|2021-05-24 09:15:00|15521.2|15520|15518.2|15517|15526.2|15525|15517.7|15516.5|101
1621848000000|2021-05-24 09:20:00|15517.7|15516.5|15522.2|15521|15525.7|15524.5|15517.7|15516.5|104
1621848300000|2021-05-24 09:25:00|15522.7|15521.5|15520.2|15519|15527.2|15526|15518.7|15517.5|120
1621848600000|2021-05-24 09:30:00|15520.7|15519.5|15517.7|15516.5|15523.7|15522.5|15516.7|15515.5|152
1621848900000|2021-05-24 09:35:00|15517.2|15516|15516.2|15515|15520.7|15519.5|15515.7|15514.5|62
1621849200000|2021-05-24 09:40:00|15516.7|15515.5|15507.7|15506.5|15517.7|15516.5|15507.7|15506.5|124
1621849500000|2021-05-24 09:45:00|15508.2|15507|15519.2|15518|15520.7|15519.5|15507.7|15506.5|82
1621849800000|2021-05-24 09:50:00|15519.7|15518.5|15523.2|15522|15523.7|15522.5|15516.7|15515.5|73
1621850100000|2021-05-24 09:55:00|15522.7|15521.5|15524.7|15523.5|15526.2|15525|15521.7|15520.5|78
1621850400000|2021-05-24 10:00:00|15523.7|15522.5|15522.7|15521.5|15526.7|15525.5|15519.7|15518.5|66
1621850700000|2021-05-24 10:05:00|15522.2|15521|15518.2|15517|15522.2|15521|15517.7|15516.5|92
1621851000000|2021-05-24 10:10:00|15517.7|15516.5|15515.7|15514.5|15521.2|15520|15515.7|15514.5|83
1621851300000|2021-05-24 10:15:00|15516.7|15515.5|15514.2|15513|15517.7|15516.5|15513.7|15512.5|46
1621851600000|2021-05-24 10:20:00|15513.7|15512.5|15517.2|15516|15517.2|15516|15512.7|15511.5|60
1621851900000|2021-05-24 10:25:00|15517.7|15516.5|15520.2|15519|15520.7|15519.5|15516.7|15515.5|38
1621852200000|2021-05-24 10:30:00|15519.7|15518.5|15519.2|15518|15521.7|15520.5|15515.7|15514.5|49
1621852500000|2021-05-24 10:35:00|15518.7|15517.5|15517.7|15516.5|15519.7|15518.5|15516.7|15515.5|11
1621852800000|2021-05-24 10:40:00|15518.7|15517.5|15518.2|15517|15520.7|15519.5|15516.7|15515.5|36
1621853100000|2021-05-24 10:45:00|15518.7|15517.5|15512.7|15511.5|15518.7|15517.5|15510.7|15509.5|55
1621853400000|2021-05-24 10:50:00|15513.2|15512|15508.7|15507.5|15513.2|15512|15506.7|15505.5|57
1621853700000|2021-05-24 10:55:00|15508.2|15507|15509.2|15508|15511.7|15510.5|15506.7|15505.5|48
1621854000000|2021-05-24 11:00:00|15509.7|15508.5|15511.7|15510.5|15511.7|15510.5|15507.7|15506.5|77
1621854300000|2021-05-24 11:05:00|15511.2|15510|15508.7|15507.5|15511.2|15510|15507.7|15506.5|59
1621854600000|2021-05-24 11:10:00|15509.2|15508|15507.7|15506.5|15510.7|15509.5|15504.7|15503.5|40
1621854900000|2021-05-24 11:15:00|15508.2|15507|15506.2|15505|15508.2|15507|15502.7|15501.5|97
1621855200000|2021-05-24 11:20:00|15505.7|15504.5|15506.2|15505|15509.7|15508.5|15502.7|15501.5|86
1621855500000|2021-05-24 11:25:00|15505.7|15504.5|15503.2|15502|15509.7|15508.5|15502.7|15501.5|120
1621855800000|2021-05-24 11:30:00|15503.7|15502.5|15498.2|15497|15504.2|15503|15491.7|15490.5|284
1621856100000|2021-05-24 11:35:00|15498.7|15497.5|15492.2|15491|15498.7|15497.5|15490.7|15489.5|89
1621856400000|2021-05-24 11:40:00|15492.7|15491.5|15491.7|15490.5|15494.7|15493.5|15491.2|15490|51
1621856700000|2021-05-24 11:45:00|15491.2|15490|15490.7|15489.5|15491.7|15490.5|15485.7|15484.5|118
1621857000000|2021-05-24 11:50:00|15490.2|15489|15491.7|15490.5|15496.7|15495.5|15489.7|15488.5|184
1621857300000|2021-05-24 11:55:00|15493.2|15492|15493.2|15492|15494.2|15493|15489.7|15488.5|77
1621857600000|2021-05-24 12:00:00|15492.7|15491.5|15498.7|15497.5|15499.7|15498.5|15491.7|15490.5|151
1621857900000|2021-05-24 12:05:00|15499.2|15498|15499.2|15498|15500.7|15499.5|15497.7|15496.5|74
1621858200000|2021-05-24 12:10:00|15498.7|15497.5|15485.2|15484|15498.7|15497.5|15483.2|15482|169
1621858500000|2021-05-24 12:15:00|15485.7|15484.5|15487.2|15486|15487.7|15486.5|15477.2|15476|167
1621858800000|2021-05-24 12:20:00|15486.7|15485.5|15488.7|15487.5|15488.7|15487.5|15483.7|15482.5|65
1621859100000|2021-05-24 12:25:00|15489.2|15488|15489.2|15488|15491.7|15490.5|15484.2|15483|131
1621859400000|2021-05-24 12:30:00|15488.7|15487.5|15496.2|15495|15496.7|15495.5|15487.2|15486|119
1621859700000|2021-05-24 12:35:00|15496.7|15495.5|15496.2|15495|15497.2|15496|15491.2|15490|111
1621860000000|2021-05-24 12:40:00|15496.7|15495.5|15501.2|15500|15502.2|15501|15496.2|15495|187
1621860300000|2021-05-24 12:45:00|15501.7|15500.5|15497.7|15496.5|15501.7|15500.5|15496.2|15495|58
1621860600000|2021-05-24 12:50:00|15497.2|15496|15496.7|15495.5|15498.7|15497.5|15495.7|15494.5|53
1621860900000|2021-05-24 12:55:00|15496.2|15495|15497.2|15496|15497.7|15496.5|15493.7|15492.5|95
1621861200000|2021-05-24 13:00:00|15496.7|15495.5|15503.7|15502.5|15504.2|15503|15494.7|15493.5|180
1621861500000|2021-05-24 13:05:00|15503.2|15502|15501.7|15500.5|15504.7|15503.5|15501.7|15500.5|51
1621861800000|2021-05-24 13:10:00|15501.2|15500|15502.2|15501|15502.7|15501.5|15497.7|15496.5|74
1621862100000|2021-05-24 13:15:00|15501.7|15500.5|15493.2|15492|15503.7|15502.5|15492.7|15491.5|115
1621862400000|2021-05-24 13:20:00|15493.7|15492.5|15495.7|15494.5|15496.7|15495.5|15490.7|15489.5|99
1621862700000|2021-05-24 13:25:00|15496.2|15495|15495.2|15494|15496.7|15495.5|15491.7|15490.5|146
1621863000000|2021-05-24 13:30:00|15495.7|15494.5|15492.7|15491.5|15496.7|15495.5|15486.7|15485.5|372
1621863300000|2021-05-24 13:35:00|15491.7|15490.5|15492.7|15491.5|15497.7|15496.5|15490.7|15489.5|181
1621863600000|2021-05-24 13:40:00|15493.2|15492|15510.2|15509|15513.7|15512.5|15493.2|15492|291
1621863900000|2021-05-24 13:45:00|15510.7|15509.5|15510.2|15509|15512.2|15511|15506.2|15505|177
1621864200000|2021-05-24 13:50:00|15510.7|15509.5|15532.2|15531|15532.7|15531.5|15510.2|15509|351
1621864500000|2021-05-24 13:55:00|15532.7|15531.5|15525.2|15524|15534.2|15533|15520.7|15519.5|195
1621864800000|2021-05-24 14:00:00|15525.7|15524.5|15525.7|15524.5|15531.7|15530.5|15523.7|15522.5|241
1621865100000|2021-05-24 14:05:00|15525.2|15524|15527.7|15526.5|15529.7|15528.5|15519.7|15518.5|142
1621865400000|2021-05-24 14:10:00|15527.2|15526|15524.7|15523.5|15528.7|15527.5|15522.2|15521|136
1621865700000|2021-05-24 14:15:00|15525.2|15524|15537.7|15536.5|15540.7|15539.5|15525.2|15524|601
1621866000000|2021-05-24 14:20:00|15537.2|15536|15539.2|15538|15547.7|15546.5|15536.7|15535.5|411
1621866300000|2021-05-24 14:25:00|15539.7|15538.5|15539.7|15538.5|15542.2|15541|15537.2|15536|148
1621866600000|2021-05-24 14:30:00|15540.7|15539.5|15547.7|15546.5|15548.2|15547|15539.7|15538.5|226
1621866900000|2021-05-24 14:35:00|15547.2|15546|15551.7|15550.5|15554.7|15553.5|15547.2|15546|312
1621867200000|2021-05-24 14:40:00|15552.2|15551|15552.7|15551.5|15554.7|15553.5|15550.7|15549.5|254
1621867500000|2021-05-24 14:45:00|15552.2|15551|15552.7|15551.5|15553.2|15552|15549.7|15548.5|147
1621867800000|2021-05-24 14:50:00|15553.2|15552|15551.7|15550.5|15554.7|15553.5|15551.2|15550|156
1621868100000|2021-05-24 14:55:00|15551.2|15550|15550.2|15549|15553.7|15552.5|15547.7|15546.5|164
1621868400000|2021-05-24 15:00:00|15550.7|15549.5|15553.7|15552.5|15562.7|15561.5|15549.7|15548.5|451
1621868700000|2021-05-24 15:05:00|15554.2|15553|15558.7|15557.5|15559.7|15558.5|15550.7|15549.5|155
1621869000000|2021-05-24 15:10:00|15558.2|15557|15553.2|15552|15559.7|15558.5|15550.7|15549.5|236
1621869300000|2021-05-24 15:15:00|15553.7|15552.5|15558.2|15557|15559.7|15558.5|15551.7|15550.5|132
1621869600000|2021-05-24 15:20:00|15558.7|15557.5|15560.7|15559.5|15561.7|15560.5|15555.7|15554.5|260
1621869900000|2021-05-24 15:25:00|15561.7|15560.5|15565.7|15564.5|15572.7|15571.5|15560.7|15559.5|638
1621870200000|2021-05-24 15:30:00|15566.2|15565|15571.1|15569.1|15576.6|15574.6|15565.1|15563.1|562
1621870500000|2021-05-24 15:35:00|15572.1|15570.1|15569.6|15567.6|15573.6|15571.6|15565.6|15563.6|223
1621870800000|2021-05-24 15:40:00|15570.1|15568.1|15568.1|15566.1|15572.1|15570.1|15566.6|15564.6|196
1621871100000|2021-05-24 15:45:00|15568.6|15566.6|15568.1|15566.1|15571.1|15569.1|15567.6|15565.6|39
1621871400000|2021-05-24 15:50:00|15567.6|15565.6|15565.1|15563.1|15568.1|15566.1|15564.1|15562.1|101
1621871700000|2021-05-24 15:55:00|15565.6|15563.6|15563.6|15561.6|15568.1|15566.1|15563.1|15561.1|49
1621872000000|2021-05-24 16:00:00|15564.1|15562.1|15564.1|15562.1|15568.1|15566.1|15562.1|15560.1|117
1621872300000|2021-05-24 16:05:00|15563.6|15561.6|15558.1|15556.1|15564.6|15562.6|15557.1|15555.1|73
1621872600000|2021-05-24 16:10:00|15557.6|15555.6|15559.6|15557.6|15561.1|15559.1|15555.6|15553.6|88
1621872900000|2021-05-24 16:15:00|15560.1|15558.1|15562.1|15560.1|15565.6|15563.6|15560.1|15558.1|78
1621873200000|2021-05-24 16:20:00|15561.6|15559.6|15559.6|15557.6|15565.6|15563.6|15559.6|15557.6|85
1621873500000|2021-05-24 16:25:00|15560.1|15558.1|15559.1|15557.1|15561.6|15559.6|15556.1|15554.1|52
1621873800000|2021-05-24 16:30:00|15560.1|15558.1|15561.6|15559.6|15564.6|15562.6|15559.6|15557.6|52
1621874100000|2021-05-24 16:35:00|15561.1|15559.1|15563.6|15561.6|15565.1|15563.1|15560.1|15558.1|33
1621874400000|2021-05-24 16:40:00|15564.1|15562.1|15562.1|15560.1|15565.1|15563.1|15560.6|15558.6|23
1621874700000|2021-05-24 16:45:00|15562.6|15560.6|15561.6|15559.6|15564.1|15562.1|15560.1|15558.1|41
1621875000000|2021-05-24 16:50:00|15561.1|15559.1|15559.6|15557.6|15563.1|15561.1|15558.1|15556.1|44
1621875300000|2021-05-24 16:55:00|15559.1|15557.1|15560.1|15558.1|15561.6|15559.6|15558.1|15556.1|20
1621875600000|2021-05-24 17:00:00|15560.6|15558.6|15564.6|15562.6|15567.1|15565.1|15559.1|15557.1|34
1621875900000|2021-05-24 17:05:00|15564.1|15562.1|15557.1|15555.1|15564.1|15562.1|15556.1|15554.1|74
1621876200000|2021-05-24 17:10:00|15557.6|15555.6|15563.1|15561.1|15563.6|15561.6|15557.1|15555.1|35
1621876500000|2021-05-24 17:15:00|15563.6|15561.6|15561.1|15559.1|15564.1|15562.1|15559.1|15557.1|37
1621876800000|2021-05-24 17:20:00|15561.6|15559.6|15560.1|15558.1|15561.6|15559.6|15558.1|15556.1|46
1621877100000|2021-05-24 17:25:00|15559.6|15557.6|15564.6|15562.6|15565.1|15563.1|15558.1|15556.1|40
1621877400000|2021-05-24 17:30:00|15564.1|15562.1|15567.6|15565.6|15568.1|15566.1|15562.6|15560.6|55
1621877700000|2021-05-24 17:35:00|15567.1|15565.1|15565.6|15563.6|15567.1|15565.1|15562.1|15560.1|28
1621878000000|2021-05-24 17:40:00|15565.1|15563.1|15567.6|15565.6|15567.6|15565.6|15562.1|15560.1|40
1621878300000|2021-05-24 17:45:00|15567.1|15565.1|15564.6|15562.6|15568.1|15566.1|15563.1|15561.1|61
1621878600000|2021-05-24 17:50:00|15565.1|15563.1|15566.6|15564.6|15568.1|15566.1|15562.6|15560.6|84
1621878900000|2021-05-24 17:55:00|15567.1|15565.1|15567.6|15565.6|15569.1|15567.1|15565.6|15563.6|33
1621879200000|2021-05-24 18:00:00|15568.1|15566.1|15571.1|15569.1|15572.1|15570.1|15568.1|15566.1|42
1621879500000|2021-05-24 18:05:00|15570.6|15568.6|15573.6|15571.6|15574.1|15572.1|15570.1|15568.1|35
1621879800000|2021-05-24 18:10:00|15574.1|15572.1|15577.1|15575.1|15579.1|15577.1|15573.1|15571.1|77
1621880100000|2021-05-24 18:15:00|15576.6|15574.6|15581.1|15579.1|15581.1|15579.1|15576.1|15574.1|51
1621880400000|2021-05-24 18:20:00|15580.6|15578.6|15583.1|15581.1|15584.1|15582.1|15578.6|15576.6|65
1621880700000|2021-05-24 18:25:00|15582.6|15580.6|15581.1|15579.1|15584.1|15582.1|15581.1|15579.1|14
1621881000000|2021-05-24 18:30:00|15581.6|15579.6|15581.6|15579.6|15584.1|15582.1|15581.1|15579.1|26
1621881300000|2021-05-24 18:35:00|15581.1|15579.1|15584.6|15582.6|15585.1|15583.1|15581.1|15579.1|30
1621881600000|2021-05-24 18:40:00|15585.1|15583.1|15589.1|15587.1|15589.1|15587.1|15583.1|15581.1|33
1621881900000|2021-05-24 18:45:00|15590.1|15588.1|15590.6|15588.6|15591.1|15589.1|15587.6|15585.6|61
1621882200000|2021-05-24 18:50:00|15590.1|15588.1|15588.1|15586.1|15591.1|15589.1|15587.6|15585.6|69
1621882500000|2021-05-24 18:55:00|15589.1|15587.1|15588.1|15586.1|15591.1|15589.1|15588.1|15586.1|42
1621882800000|2021-05-24 19:00:00|15587.6|15585.6|15580.6|15578.6|15589.1|15587.1|15580.1|15578.1|75
1621883100000|2021-05-24 19:05:00|15581.1|15579.1|15583.1|15581.1|15584.6|15582.6|15580.6|15578.6|63
1621883400000|2021-05-24 19:10:00|15582.6|15580.6|15578.6|15576.6|15584.6|15582.6|15578.1|15576.1|39
1621883700000|2021-05-24 19:15:00|15579.1|15577.1|15572.6|15570.6|15580.1|15578.1|15572.1|15570.1|61
1621884000000|2021-05-24 19:20:00|15572.1|15570.1|15578.1|15576.1|15578.6|15576.6|15572.1|15570.1|69
1621884300000|2021-05-24 19:25:00|15577.6|15575.6|15575.6|15573.6|15579.6|15577.6|15574.1|15572.1|40
1621884600000|2021-05-24 19:30:00|15575.1|15573.1|15572.1|15570.1|15576.6|15574.6|15568.1|15566.1|84
1621884900000|2021-05-24 19:35:00|15571.6|15569.6|15573.6|15571.6|15573.6|15571.6|15569.6|15567.6|58
1621885200000|2021-05-24 19:40:00|15573.1|15571.1|15575.1|15573.1|15577.1|15575.1|15571.6|15569.6|66
1621885500000|2021-05-24 19:45:00|15576.6|15574.6|15574.1|15572.1|15577.6|15575.6|15572.1|15570.1|99
1621885800000|2021-05-24 19:50:00|15574.6|15572.6|15567.6|15565.6|15574.6|15572.6|15566.1|15564.1|140
1621886100000|2021-05-24 19:55:00|15567.1|15565.1|15561.1|15559.1|15567.1|15565.1|15557.6|15555.6|158
1621886400000|2021-05-24 20:00:00|15564.8|15559.8|15564.5|15559.5|15569.2|15564.2|15562.2|15557.2|8
1621886700000|2021-05-24 20:05:00|15565.3|15560.3|15575.2|15570.2|15575.2|15570.2|15565.3|15560.3|0
1621887000000|2021-05-24 20:10:00|15574.7|15569.7|15574.4|15569.4|15575.6|15570.6|15573.9|15568.9|0
1621887300000|2021-05-24 20:15:00|15574.5|15569.5|15574.5|15569.5|15574.9|15569.9|15573.7|15568.7|0
1621887600000|2021-05-24 20:20:00|15574.2|15569.2|15574|15569|15574.5|15569.5|15573.8|15568.8|0
1621887900000|2021-05-24 20:25:00|15573.8|15568.8|15574.8|15569.8|15575|15570|15573.6|15568.6|0
1621888200000|2021-05-24 20:30:00|15576.7|15571.7|15574.1|15569.1|15577.5|15572.5|15574.1|15569.1|0
1621888500000|2021-05-24 20:35:00|15574.9|15569.9|15579.4|15574.4|15580.3|15575.3|15574.1|15569.1|0
1621888800000|2021-05-24 20:40:00|15578.6|15573.6|15579.1|15574.1|15580.3|15575.3|15578.3|15573.3|0
1621889100000|2021-05-24 20:45:00|15579.9|15574.9|15578.3|15573.3|15579.9|15574.9|15578.1|15573.1|0
1621889400000|2021-05-24 20:50:00|15579.1|15574.1|15577.8|15572.8|15579.9|15574.9|15577.8|15572.8|0
1621889700000|2021-05-24 20:55:00|15578.7|15573.7|15577.3|15572.3|15578.7|15573.7|15577.3|15572.3|0
1621890000000|2021-05-24 21:00:00|15577|15572|15577.1|15572.1|15577.3|15572.3|15577|15572|0
1621890300000|2021-05-24 21:05:00|15577.2|15572.2|15576.8|15571.8|15577.2|15572.2|15575.4|15570.4|0
1621890600000|2021-05-24 21:10:00|15576.6|15571.6|15576.5|15571.5|15576.7|15571.7|15576.4|15571.4|0
1621890900000|2021-05-24 21:15:00|15577.1|15572.1|15575.5|15570.5|15577.1|15572.1|15575.4|15570.4|0
1621891200000|2021-05-24 21:20:00|15575.1|15570.1|15574.7|15569.7|15575.1|15570.1|15574.7|15569.7|0
1621891500000|2021-05-24 21:25:00|15574.8|15569.8|15574.8|15569.8|15574.9|15569.9|15574.7|15569.7|0
1621891800000|2021-05-24 21:30:00|15574.7|15569.7|15574.8|15569.8|15575.1|15570.1|15574.7|15569.7|0
1621892100000|2021-05-24 21:35:00|15574.4|15569.4|15574.7|15569.7|15574.9|15569.9|15573.8|15568.8|0
1621892400000|2021-05-24 21:40:00|15575.2|15570.2|15577.2|15572.2|15577.4|15572.4|15575.2|15570.2|0
1621892700000|2021-05-24 21:45:00|15575.9|15570.9|15576.3|15571.3|15577.3|15572.3|15575.9|15570.9|0
1621893000000|2021-05-24 21:50:00|15576.2|15571.2|15575.3|15570.3|15576.2|15571.2|15575.2|15570.2|0
1621893300000|2021-05-24 21:55:00|15575|15570|15577.4|15572.4|15577.4|15572.4|15574.9|15569.9|0
1621893600000|2021-05-24 22:00:00|15574.9|15569.9|15576.2|15571.2|15583.3|15578.3|15573.3|15568.3|0
1621893900000|2021-05-24 22:05:00|15575.4|15570.4|15573.6|15568.6|15579.9|15574.9|15572.8|15567.8|0
1621894200000|2021-05-24 22:10:00|15574.4|15569.4|15571.6|15566.6|15575.3|15570.3|15570|15565|0
1621894500000|2021-05-24 22:15:00|15572.4|15567.4|15574.9|15569.9|15574.9|15569.9|15572.3|15567.3|0
1621894800000|2021-05-24 22:20:00|15574.8|15569.8|15580.1|15575.1|15580.1|15575.1|15574.1|15569.1|0
1621895100000|2021-05-24 22:25:00|15580.5|15575.5|15579.3|15574.3|15581.8|15576.8|15578.5|15573.5|0
1621895400000|2021-05-24 22:30:00|15579.7|15574.7|15580.2|15575.2|15581|15576|15578.5|15573.5|0
1621895700000|2021-05-24 22:35:00|15579.8|15574.8|15585.8|15580.8|15586.3|15581.3|15579.4|15574.4|0
1621896000000|2021-05-24 22:40:00|15585|15580|15584.4|15579.4|15585.3|15580.3|15583.5|15578.5|0
1621896300000|2021-05-24 22:45:00|15584.8|15579.8|15583.5|15578.5|15585.2|15580.2|15581.8|15576.8|0
1621896600000|2021-05-24 22:50:00|15583.9|15578.9|15581.4|15576.4|15585.6|15580.6|15581.4|15576.4|0
1621896900000|2021-05-24 22:55:00|15581|15576|15586.5|15581.5|15586.7|15581.7|15581|15576|0
1621897200000|2021-05-24 23:00:00|15586.4|15581.4|15585.7|15580.7|15587.4|15582.4|15584.9|15579.9|0
1621897500000|2021-05-24 23:05:00|15585.2|15580.2|15585.7|15580.7|15586.5|15581.5|15584.8|15579.8|0
1621897800000|2021-05-24 23:10:00|15585.2|15580.2|15580.5|15575.5|15585.6|15580.6|15580.5|15575.5|0
1621898100000|2021-05-24 23:15:00|15580|15575|15582.1|15577.1|15585.5|15580.5|15579.6|15574.6|0
1621898400000|2021-05-24 23:20:00|15582.5|15577.5|15581.6|15576.6|15582.5|15577.5|15580.8|15575.8|0
1621898700000|2021-05-24 23:25:00|15581.2|15576.2|15580.9|15575.9|15581.6|15576.6|15580|15575|0
1621899000000|2021-05-24 23:30:00|15580.5|15575.5|15578.3|15573.3|15582.6|15577.6|15578.3|15573.3|0
1621899300000|2021-05-24 23:35:00|15578.7|15573.7|15579.7|15574.7|15580.8|15575.8|15578.7|15573.7|0
1621899600000|2021-05-24 23:40:00|15578.8|15573.8|15578.4|15573.4|15579.7|15574.7|15577.1|15572.1|0
1621899900000|2021-05-24 23:45:00|15578|15573|15578.8|15573.8|15581.3|15576.3|15578|15573|0
1621900200000|2021-05-24 23:50:00|15578|15573|15586.6|15581.6|15587|15582|15578|15573|0
1621900500000|2021-05-24 23:55:00|15587|15582|15580.2|15575.2|15587|15582|15579.4|15574.4|0
1621900800000|2021-05-25 00:00:00|15579.4|15574.4|15569.3|15564.3|15579.4|15574.4|15566.8|15561.8|0
1621901100000|2021-05-25 00:05:00|15570.2|15565.2|15569.8|15564.8|15574.8|15569.8|15565.1|15560.1|0
1621901400000|2021-05-25 00:10:00|15569.4|15564.4|15568.1|15563.1|15569.8|15564.8|15566|15561|0
1621901700000|2021-05-25 00:15:00|15567.3|15562.3|15562.1|15558.1|15572.1|15568.1|15558.6|15554.6|68
1621902000000|2021-05-25 00:20:00|15561.6|15557.6|15560.6|15556.6|15566.1|15562.1|15560.1|15556.1|14
1621902300000|2021-05-25 00:25:00|15560.1|15556.1|15535.1|15531.1|15560.6|15556.6|15527.1|15523.1|225
1621902600000|2021-05-25 00:30:00|15534.6|15530.6|15530.6|15526.6|15539.1|15535.1|15530.6|15526.6|34
1621902900000|2021-05-25 00:35:00|15531.1|15527.1|15539.6|15535.6|15539.6|15535.6|15531.1|15527.1|19
1621903200000|2021-05-25 00:40:00|15540.1|15536.1|15547.6|15543.6|15547.6|15543.6|15540.1|15536.1|39
1621903500000|2021-05-25 00:45:00|15548.1|15544.1|15540.6|15536.6|15556.1|15552.1|15538.6|15534.6|50
1621903800000|2021-05-25 00:50:00|15542.6|15538.6|15550.6|15546.6|15551.1|15547.1|15542.6|15538.6|20
1621904100000|2021-05-25 00:55:00|15547.6|15543.6|15553.1|15549.1|15553.6|15549.6|15546.1|15542.1|9
1621904400000|2021-05-25 01:00:00|15552.6|15548.6|15566.1|15562.1|15568.6|15564.6|15551.6|15547.6|58
1621904700000|2021-05-25 01:05:00|15565.1|15561.1|15566.6|15562.6|15568.1|15564.1|15561.6|15557.6|34
1621905000000|2021-05-25 01:10:00|15567.1|15563.1|15572.1|15568.1|15573.1|15569.1|15566.1|15562.1|31
1621905300000|2021-05-25 01:15:00|15572.6|15568.6|15564.1|15560.1|15575.1|15571.1|15564.1|15560.1|29
1621905600000|2021-05-25 01:20:00|15562.6|15558.6|15559.6|15555.6|15562.6|15558.6|15551.6|15547.6|24
1621905900000|2021-05-25 01:25:00|15559.1|15555.1|15562.1|15558.1|15570.1|15566.1|15559.1|15555.1|44
1621906200000|2021-05-25 01:30:00|15561.6|15557.6|15567.6|15563.6|15569.6|15565.6|15558.1|15554.1|52
1621906500000|2021-05-25 01:35:00|15568.1|15564.1|15572.6|15568.6|15576.6|15572.6|15566.1|15562.1|72
1621906800000|2021-05-25 01:40:00|15573.1|15569.1|15566.1|15562.1|15576.1|15572.1|15564.1|15560.1|57
1621907100000|2021-05-25 01:45:00|15565.6|15561.6|15569.1|15565.1|15569.6|15565.6|15561.6|15557.6|31
1621907400000|2021-05-25 01:50:00|15569.6|15565.6|15568.1|15564.1|15570.1|15566.1|15568.1|15564.1|16
1621907700000|2021-05-25 01:55:00|15568.6|15564.6|15565.6|15561.6|15569.6|15565.6|15564.1|15560.1|15
1621908000000|2021-05-25 02:00:00|15565.1|15561.1|15565.6|15561.6|15568.1|15564.1|15565.1|15561.1|15
1621908300000|2021-05-25 02:05:00|15566.1|15562.1|15563.1|15559.1|15567.6|15563.6|15561.1|15557.1|23
1621908600000|2021-05-25 02:10:00|15562.6|15558.6|15562.6|15558.6|15564.6|15560.6|15561.1|15557.1|11
1621908900000|2021-05-25 02:15:00|15562.1|15558.1|15564.6|15560.6|15564.6|15560.6|15557.1|15553.1|16
1621909200000|2021-05-25 02:20:00|15564.1|15560.1|15565.6|15561.6|15566.6|15562.6|15562.6|15558.6|14
1621909500000|2021-05-25 02:25:00|15566.1|15562.1|15564.6|15560.6|15566.6|15562.6|15563.6|15559.6|4
1621909800000|2021-05-25 02:30:00|15565.1|15561.1|15560.6|15556.6|15565.1|15561.1|15557.6|15553.6|17
1621910100000|2021-05-25 02:35:00|15560.1|15556.1|15560.6|15556.6|15561.6|15557.6|15559.1|15555.1|2
1621910400000|2021-05-25 02:40:00|15561.1|15557.1|15566.6|15562.6|15567.1|15563.1|15561.1|15557.1|18
1621910700000|2021-05-25 02:45:00|15567.1|15563.1|15566.1|15562.1|15568.1|15564.1|15565.1|15561.1|5
1621911000000|2021-05-25 02:50:00|15566.6|15562.6|15567.6|15563.6|15569.6|15565.6|15566.6|15562.6|3
1621911300000|2021-05-25 02:55:00|15568.1|15564.1|15569.6|15565.6|15569.6|15565.6|15568.1|15564.1|4
1621911600000|2021-05-25 03:00:00|15569.1|15565.1|15568.1|15564.1|15569.1|15565.1|15566.6|15562.6|11
1621911900000|2021-05-25 03:05:00|15568.6|15564.6|15566.6|15562.6|15568.6|15564.6|15566.6|15562.6|5
1621912200000|2021-05-25 03:10:00|15567.1|15563.1|15567.6|15563.6|15567.6|15563.6|15566.6|15562.6|5
1621912500000|2021-05-25 03:15:00|15567.1|15563.1|15568.1|15564.1|15571.1|15567.1|15567.1|15563.1|13
1621912800000|2021-05-25 03:20:00|15567.6|15563.6|15567.6|15563.6|15568.6|15564.6|15566.6|15562.6|9
1621913100000|2021-05-25 03:25:00|15568.1|15564.1|15567.1|15563.1|15570.6|15566.6|15565.1|15561.1|17
1621913400000|2021-05-25 03:30:00|15567.6|15563.6|15567.1|15563.1|15568.1|15564.1|15565.1|15561.1|12
1621913700000|2021-05-25 03:35:00|15566.6|15562.6|15568.1|15564.1|15570.6|15566.6|15566.6|15562.6|6
1621914000000|2021-05-25 03:40:00|15568.6|15564.6|15566.6|15562.6|15568.6|15564.6|15565.6|15561.6|4
1621914300000|2021-05-25 03:45:00|15566.1|15562.1|15564.6|15560.6|15567.1|15563.1|15564.1|15560.1|11
1621914600000|2021-05-25 03:50:00|15565.1|15561.1|15565.1|15561.1|15566.6|15562.6|15564.1|15560.1|8
1621914900000|2021-05-25 03:55:00|15565.6|15561.6|15561.6|15557.6|15565.6|15561.6|15561.6|15557.6|10
1621915200000|2021-05-25 04:00:00|15561.1|15557.1|15560.1|15556.1|15561.1|15557.1|15556.6|15552.6|32
1621915500000|2021-05-25 04:05:00|15559.6|15555.6|15559.6|15555.6|15560.6|15556.6|15558.1|15554.1|25
1621915800000|2021-05-25 04:10:00|15559.1|15555.1|15554.6|15550.6|15559.1|15555.1|15554.6|15550.6|10
1621916100000|2021-05-25 04:15:00|15554.1|15550.1|15556.6|15552.6|15557.1|15553.1|15554.1|15550.1|12
1621916400000|2021-05-25 04:20:00|15556.1|15552.1|15555.6|15551.6|15557.6|15553.6|15555.1|15551.1|9
1621916700000|2021-05-25 04:25:00|15555.1|15551.1|15556.6|15552.6|15556.6|15552.6|15554.1|15550.1|19
1621917000000|2021-05-25 04:30:00|15557.1|15553.1|15562.1|15558.1|15563.1|15559.1|15557.1|15553.1|31
1621917300000|2021-05-25 04:35:00|15561.6|15557.6|15559.6|15555.6|15561.6|15557.6|15559.1|15555.1|11
1621917600000|2021-05-25 04:40:00|15560.1|15556.1|15564.6|15560.6|15565.6|15561.6|15559.1|15555.1|7
1621917900000|2021-05-25 04:45:00|15565.1|15561.1|15564.6|15560.6|15565.1|15561.1|15563.6|15559.6|5
1621918200000|2021-05-25 04:50:00|15565.1|15561.1|15564.6|15560.6|15565.1|15561.1|15564.6|15560.6|1
1621918500000|2021-05-25 04:55:00|15564.1|15560.1|15566.6|15562.6|15568.1|15564.1|15563.1|15559.1|23
1621918800000|2021-05-25 05:00:00|15567.1|15563.1|15569.6|15565.6|15570.1|15566.1|15567.1|15563.1|12
1621919100000|2021-05-25 05:05:00|15570.1|15566.1|15570.6|15566.6|15574.6|15570.6|15569.6|15565.6|25
1621919400000|2021-05-25 05:10:00|15570.1|15566.1|15566.1|15562.1|15570.6|15566.6|15563.6|15559.6|27
1621919700000|2021-05-25 05:15:00|15566.6|15562.6|15566.1|15562.1|15566.6|15562.6|15563.6|15559.6|8
1621920000000|2021-05-25 05:20:00|15566.6|15562.6|15579.1|15575.1|15579.1|15575.1|15566.6|15562.6|21
1621920300000|2021-05-25 05:25:00|15578.6|15574.6|15578.6|15574.6|15579.1|15575.1|15575.1|15571.1|33
1621920600000|2021-05-25 05:30:00|15579.6|15575.6|15587.1|15583.1|15588.1|15584.1|15577.6|15573.6|98
1621920900000|2021-05-25 05:35:00|15586.6|15582.6|15587.1|15583.1|15588.1|15584.1|15585.1|15581.1|26
1621921200000|2021-05-25 05:40:00|15586.6|15582.6|15590.6|15586.6|15591.6|15587.6|15586.1|15582.1|47
1621921500000|2021-05-25 05:45:00|15591.1|15587.1|15590.1|15586.1|15591.1|15587.1|15588.1|15584.1|21
1621921800000|2021-05-25 05:50:00|15589.6|15585.6|15586.6|15582.6|15591.1|15587.1|15585.6|15581.6|36
1621922100000|2021-05-25 05:55:00|15587.1|15583.1|15589.6|15585.6|15590.6|15586.6|15584.1|15580.1|64
1621922400000|2021-05-25 06:00:00|15588.6|15586.6|15589.1|15587.1|15598.6|15596.6|15582.6|15580.6|423
1621922700000|2021-05-25 06:05:00|15588.6|15586.6|15592.6|15590.6|15593.1|15591.1|15586.1|15584.1|382
1621923000000|2021-05-25 06:10:00|15593.1|15591.1|15605.6|15603.6|15606.1|15604.1|15592.1|15590.1|266
1621923300000|2021-05-25 06:15:00|15606.1|15604.1|15603.6|15601.6|15607.1|15605.1|15602.6|15600.6|307
1621923600000|2021-05-25 06:20:00|15604.1|15602.1|15590.6|15588.6|15604.1|15602.1|15590.6|15588.6|220
1621923900000|2021-05-25 06:25:00|15590.1|15588.1|15588.6|15586.6|15590.6|15588.6|15583.1|15581.1|210
1621924200000|2021-05-25 06:30:00|15589.1|15587.1|15578.1|15576.1|15589.1|15587.1|15578.1|15576.1|167
1621924500000|2021-05-25 06:35:00|15579.1|15577.1|15588.1|15586.1|15588.1|15586.1|15575.1|15573.1|207
1621924800000|2021-05-25 06:40:00|15588.6|15586.6|15579.1|15577.1|15591.1|15589.1|15579.1|15577.1|147
1621925100000|2021-05-25 06:45:00|15578.1|15576.1|15584.6|15582.6|15588.1|15586.1|15576.1|15574.1|235
1621925400000|2021-05-25 06:50:00|15584.1|15582.1|15581.6|15579.6|15584.6|15582.6|15577.1|15575.1|159
1621925700000|2021-05-25 06:55:00|15581.1|15579.1|15579.1|15577.1|15591.6|15589.6|15576.6|15574.6|437
1621926000000|2021-05-25 07:00:00|15578.7|15577.5|15555.2|15554|15585.7|15584.5|15542.7|15541.5|1989
1621926300000|2021-05-25 07:05:00|15556.2|15555|15553.7|15552.5|15567.7|15566.5|15547.7|15546.5|1064
1621926600000|2021-05-25 07:10:00|15553.2|15552|15555.2|15554|15559.2|15558|15546.7|15545.5|630
1621926900000|2021-05-25 07:15:00|15555.7|15554.5|15548.2|15547|15564.7|15563.5|15546.7|15545.5|683
1621927200000|2021-05-25 07:20:00|15547.7|15546.5|15553.2|15552|15564.7|15563.5|15547.7|15546.5|563
1621927500000|2021-05-25 07:25:00|15552.7|15551.5|15544.7|15543.5|15555.7|15554.5|15542.7|15541.5|416
1621927800000|2021-05-25 07:30:00|15544.2|15543|15541.2|15540|15548.7|15547.5|15540.2|15539|681
1621928100000|2021-05-25 07:35:00|15540.7|15539.5|15540.2|15539|15541.7|15540.5|15526.7|15525.5|647
1621928400000|2021-05-25 07:40:00|15540.7|15539.5|15536.1|15534.9|15546.7|15545.5|15534.6|15533.4|501
1621928700000|2021-05-25 07:45:00|15536.6|15535.4|15548|15546.8|15552|15550.8|15533.6|15532.4|497
1621929000000|2021-05-25 07:50:00|15549|15547.8|15544|15542.8|15549|15547.8|15535.5|15534.3|516
1621929300000|2021-05-25 07:55:00|15544.5|15543.3|15549.5|15548.3|15549.5|15548.3|15537|15535.8|262
1621929600000|2021-05-25 08:00:00|15549|15547.8|15555|15553.8|15563.5|15562.3|15546.5|15545.3|540
1621929900000|2021-05-25 08:05:00|15554.5|15553.3|15564|15562.8|15564.5|15563.3|15547.5|15546.3|395
1621930200000|2021-05-25 08:10:00|15564.5|15563.3|15566|15564.8|15567.5|15566.3|15558.5|15557.3|246
1621930500000|2021-05-25 08:15:00|15565.5|15564.3|15548.5|15547.3|15566|15564.8|15547|15545.8|330
1621930800000|2021-05-25 08:20:00|15549|15547.8|15548.5|15547.3|15550.5|15549.3|15544.5|15543.3|240
1621931100000|2021-05-25 08:25:00|15549|15547.8|15559|15557.8|15559.5|15558.3|15548.5|15547.3|349
1621931400000|2021-05-25 08:30:00|15559.5|15558.3|15565|15563.8|15565.5|15564.3|15558.5|15557.3|304
1621931700000|2021-05-25 08:35:00|15565.5|15564.3|15566|15564.8|15569.5|15568.3|15558|15556.8|512
1621932000000|2021-05-25 08:40:00|15567|15565.8|15548|15546.8|15567.5|15566.3|15547.5|15546.3|422
1621932300000|2021-05-25 08:45:00|15548.5|15547.3|15559|15557.8|15560|15558.8|15548|15546.8|241
1621932600000|2021-05-25 08:50:00|15558.5|15557.3|15562|15560.8|15563.5|15562.3|15551.5|15550.3|338
1621932900000|2021-05-25 08:55:00|15561.5|15560.3|15560|15558.8|15562.5|15561.3|15555|15553.8|223
1621933200000|2021-05-25 09:00:00|15560.5|15559.3|15551.5|15550.3|15561|15559.8|15545|15543.8|354
1621933500000|2021-05-25 09:05:00|15552|15550.8|15554.5|15553.3|15555|15553.8|15545.5|15544.3|301
1621933800000|2021-05-25 09:10:00|15554|15552.8|15556.5|15555.3|15557.5|15556.3|15549|15547.8|242
1621934100000|2021-05-25 09:15:00|15555.5|15554.3|15561|15559.8|15561|15559.8|15553|15551.8|211
1621934400000|2021-05-25 09:20:00|15561.5|15560.3|15558.5|15557.3|15561.5|15560.3|15554|15552.8|145
1621934700000|2021-05-25 09:25:00|15558|15556.8|15552.5|15551.3|15558.5|15557.3|15552|15550.8|105
1621935000000|2021-05-25 09:30:00|15553.5|15552.3|15563|15561.8|15565.5|15564.3|15552.5|15551.3|313
1621935300000|2021-05-25 09:35:00|15562.5|15561.3|15565.5|15564.3|15565.5|15564.3|15560.5|15559.3|164
1621935600000|2021-05-25 09:40:00|15565|15563.8|15563.5|15562.3|15565.5|15564.3|15561.5|15560.3|147
1621935900000|2021-05-25 09:45:00|15562.5|15561.3|15561|15559.8|15564.5|15563.3|15556.5|15555.3|302
1621936200000|2021-05-25 09:50:00|15561.5|15560.3|15560|15558.8|15564.5|15563.3|15555.5|15554.3|334
1621936500000|2021-05-25 09:55:00|15559.5|15558.3|15562|15560.8|15562.5|15561.3|15558.5|15557.3|137
1621936800000|2021-05-25 10:00:00|15562.5|15561.3|15563|15561.8|15568.5|15567.3|15561|15559.8|242
1621937100000|2021-05-25 10:05:00|15563.5|15562.3|15559|15557.8|15566|15564.8|15559|15557.8|120
1621937400000|2021-05-25 10:10:00|15559.5|15558.3|15549.5|15548.3|15560|15558.8|15548|15546.8|182
1621937700000|2021-05-25 10:15:00|15549|15547.8|15550|15548.8|15551.5|15550.3|15542.5|15541.3|302
1621938000000|2021-05-25 10:20:00|15550.5|15549.3|15555|15553.8|15555.5|15554.3|15548|15546.8|161
1621938300000|2021-05-25 10:25:00|15554.5|15553.3|15553|15551.8|15555|15553.8|15550.5|15549.3|127
1621938600000|2021-05-25 10:30:00|15552.5|15551.3|15550.5|15549.3|15554.5|15553.3|15549.5|15548.3|72
1621938900000|2021-05-25 10:35:00|15551|15549.8|15559|15557.8|15559|15557.8|15548.5|15547.3|183
1621939200000|2021-05-25 10:40:00|15559.5|15558.3|15556.5|15555.3|15559.5|15558.3|15554.5|15553.3|167
1621939500000|2021-05-25 10:45:00|15555.5|15554.3|15560|15558.8|15561.5|15560.3|15554|15552.8|184
1621939800000|2021-05-25 10:50:00|15559.5|15558.3|15556.5|15555.3|15560|15558.8|15556|15554.8|71
1621940100000|2021-05-25 10:55:00|15556|15554.8|15552.5|15551.3|15557|15555.8|15552.5|15551.3|963
1621940400000|2021-05-25 11:00:00|15551.5|15550.3|15555.5|15554.3|15555.5|15554.3|15550|15548.8|109
1621940700000|2021-05-25 11:05:00|15556|15554.8|15562|15560.8|15564|15562.8|15554|15552.8|212
1621941000000|2021-05-25 11:10:00|15562.5|15561.3|15558.5|15557.3|15562.5|15561.3|15556.5|15555.3|85
1621941300000|2021-05-25 11:15:00|15556|15554.8|15558|15556.8|15558.5|15557.3|15554|15552.8|124
1621941600000|2021-05-25 11:20:00|15558.5|15557.3|15559.5|15558.3|15559.5|15558.3|15557.5|15556.3|103
1621941900000|2021-05-25 11:25:00|15559|15557.8|15553.5|15552.3|15561|15559.8|15553|15551.8|112
1621942200000|2021-05-25 11:30:00|15553|15551.8|15550|15548.8|15557.5|15556.3|15549.5|15548.3|251
1621942500000|2021-05-25 11:35:00|15549.5|15548.3|15543.5|15542.3|15551.5|15550.3|15542.5|15541.3|235
1621942800000|2021-05-25 11:40:00|15543|15541.8|15541|15539.8|15546|15544.8|15534|15532.8|244
1621943100000|2021-05-25 11:45:00|15540.5|15539.3|15539.5|15538.3|15545|15543.8|15539|15537.8|178
1621943400000|2021-05-25 11:50:00|15539|15537.8|15538.5|15537.3|15542|15540.8|15537|15535.8|212
1621943700000|2021-05-25 11:55:00|15538|15536.8|15533|15531.8|15538|15536.8|15531|15529.8|221
1621944000000|2021-05-25 12:00:00|15532.5|15531.3|15533|15531.8|15536|15534.8|15531|15529.8|224
1621944300000|2021-05-25 12:05:00|15533.5|15532.3|15537|15535.8|15538|15536.8|15532.5|15531.3|367
1621944600000|2021-05-25 12:10:00|15536.5|15535.3|15533|15531.8|15537|15535.8|15532|15530.8|112
1621944900000|2021-05-25 12:15:00|15532.5|15531.3|15532.5|15531.3|15536|15534.8|15529.5|15528.3|255
1621945200000|2021-05-25 12:20:00|15533|15531.8|15531.5|15530.3|15535|15533.8|15528|15526.8|220
1621945500000|2021-05-25 12:25:00|15531|15529.8|15532.5|15531.3|15535|15533.8|15530|15528.8|160
1621945800000|2021-05-25 12:30:00|15532|15530.8|15534|15532.8|15538|15536.8|15531|15529.8|161
1621946100000|2021-05-25 12:35:00|15533.5|15532.3|15539|15537.8|15541|15539.8|15532.5|15531.3|148
1621946400000|2021-05-25 12:40:00|15538.5|15537.3|15535|15533.8|15540|15538.8|15535|15533.8|132
1621946700000|2021-05-25 12:45:00|15534.5|15533.3|15534.5|15533.3|15537|15535.8|15532|15530.8|167
1621947000000|2021-05-25 12:50:00|15534|15532.8|15530|15528.8|15534.5|15533.3|15529|15527.8|205
1621947300000|2021-05-25 12:55:00|15530.5|15529.3|15520|15518.8|15531|15529.8|15514.5|15513.3|637
1621947600000|2021-05-25 13:00:00|15521|15519.8|15523|15521.8|15525|15523.8|15519|15517.8|273
1621947900000|2021-05-25 13:05:00|15523.5|15522.3|15521|15519.8|15524|15522.8|15517|15515.8|180
1621948200000|2021-05-25 13:10:00|15520.5|15519.3|15523|15521.8|15525|15523.8|15520|15518.8|173
1621948500000|2021-05-25 13:15:00|15522|15520.8|15525|15523.8|15526|15524.8|15515.5|15514.3|306
1621948800000|2021-05-25 13:20:00|15524.5|15523.3|15531|15529.8|15533|15531.8|15524.5|15523.3|338
1621949100000|2021-05-25 13:25:00|15530|15528.8|15523.5|15522.3|15530|15528.8|15521|15519.8|219
1621949400000|2021-05-25 13:30:00|15523|15521.8|15527.5|15526.3|15530|15528.8|15521.5|15520.3|474
1621949700000|2021-05-25 13:35:00|15527|15525.8|15540|15538.8|15541|15539.8|15526|15524.8|451
1621950000000|2021-05-25 13:40:00|15540.5|15539.3|15541.5|15540.3|15546.5|15545.3|15539|15537.8|460
1621950300000|2021-05-25 13:45:00|15542|15540.8|15524|15522.8|15542|15540.8|15523.5|15522.3|384
1621950600000|2021-05-25 13:50:00|15522.5|15521.3|15493|15491.8|15524|15522.8|15491.5|15490.3|1023
1621950900000|2021-05-25 13:55:00|15492.5|15491.3|15496.5|15495.3|15502.5|15501.3|15490|15488.8|683
1621951200000|2021-05-25 14:00:00|15496|15494.8|15500.5|15499.3|15508|15506.8|15490.5|15489.3|623
1621951500000|2021-05-25 14:05:00|15501|15499.8|15497|15495.8|15501.5|15500.3|15488|15486.8|383
1621951800000|2021-05-25 14:10:00|15496.9|15495.7|15487.9|15486.7|15498.9|15497.7|15474.9|15473.7|921
1621952100000|2021-05-25 14:15:00|15488.9|15487.7|15491.9|15490.7|15498.9|15497.7|15487.9|15486.7|513
1621952400000|2021-05-25 14:20:00|15492.4|15491.2|15496.4|15495.2|15502.9|15501.7|15491.9|15490.7|302
1621952700000|2021-05-25 14:25:00|15496.9|15495.7|15495.4|15494.2|15500.4|15499.2|15491.4|15490.2|223
1621953000000|2021-05-25 14:30:00|15495.9|15494.7|15485.4|15484.2|15499.4|15498.2|15484.4|15483.2|453
1621953300000|2021-05-25 14:35:00|15485.9|15484.7|15495.9|15494.7|15495.9|15494.7|15480.4|15479.2|347
1621953600000|2021-05-25 14:40:00|15495.4|15494.2|15498.9|15497.7|15500.4|15499.2|15491.9|15490.7|303
1621953900000|2021-05-25 14:45:00|15498.4|15497.2|15492.4|15491.2|15501.9|15500.7|15491.9|15490.7|204
1621954200000|2021-05-25 14:50:00|15491.9|15490.7|15494.4|15493.2|15496.9|15495.7|15488.4|15487.2|222
1621954500000|2021-05-25 14:55:00|15494.9|15493.7|15498.9|15497.7|15502.9|15501.7|15493.4|15492.2|255
1621954800000|2021-05-25 15:00:00|15499.9|15498.7|15483.4|15482.2|15500.9|15499.7|15479.4|15478.2|429
1621955100000|2021-05-25 15:05:00|15482.9|15481.7|15484.4|15483.2|15485.9|15484.7|15478.9|15477.7|252
1621955400000|2021-05-25 15:10:00|15483.9|15482.7|15496.4|15495.2|15497.9|15496.7|15482.4|15481.2|263
1621955700000|2021-05-25 15:15:00|15495.9|15494.7|15483.9|15482.7|15498.9|15497.7|15480.9|15479.7|325
1621956000000|2021-05-25 15:20:00|15483.4|15482.2|15488.9|15487.7|15494.9|15493.7|15481.4|15480.2|420
1621956300000|2021-05-25 15:25:00|15489.4|15488.2|15475.9|15474.7|15490.9|15489.7|15471.9|15470.7|885
1621956600000|2021-05-25 15:30:00|15476.3|15474.3|15463.8|15461.8|15479.3|15477.3|15461.3|15459.3|1209
1621956900000|2021-05-25 15:35:00|15464.3|15462.3|15464.3|15462.3|15470.3|15468.3|15462.3|15460.3|465
1621957200000|2021-05-25 15:40:00|15464.8|15462.8|15468.3|15466.3|15468.3|15466.3|15458.3|15456.3|500
1621957500000|2021-05-25 15:45:00|15467.3|15465.3|15478.3|15476.3|15482.3|15480.3|15465.3|15463.3|652
1621957800000|2021-05-25 15:50:00|15478.8|15476.8|15480.3|15478.3|15480.8|15478.8|15470.3|15468.3|179
1621958100000|2021-05-25 15:55:00|15480.8|15478.8|15488.8|15486.8|15490.3|15488.3|15480.3|15478.3|234
1621958400000|2021-05-25 16:00:00|15488.3|15486.3|15489.3|15487.3|15490.3|15488.3|15486.3|15484.3|71
1621958700000|2021-05-25 16:05:00|15489.8|15487.8|15492.8|15490.8|15494.3|15492.3|15485.3|15483.3|167
1621959000000|2021-05-25 16:10:00|15492.3|15490.3|15498.8|15496.8|15499.3|15497.3|15492.3|15490.3|153
1621959300000|2021-05-25 16:15:00|15499.3|15497.3|15500.3|15498.3|15500.8|15498.8|15495.3|15493.3|94
1621959600000|2021-05-25 16:20:00|15500.8|15498.8|15499.3|15497.3|15501.3|15499.3|15497.3|15495.3|81
1621959900000|2021-05-25 16:25:00|15498.8|15496.8|15499.8|15497.8|15502.3|15500.3|15497.3|15495.3|87
1621960200000|2021-05-25 16:30:00|15500.3|15498.3|15502.8|15500.8|15503.3|15501.3|15498.8|15496.8|63
1621960500000|2021-05-25 16:35:00|15502.3|15500.3|15499.8|15497.8|15502.8|15500.8|15497.3|15495.3|56
1621960800000|2021-05-25 16:40:00|15500.3|15498.3|15498.8|15496.8|15501.3|15499.3|15497.3|15495.3|110
1621961100000|2021-05-25 16:45:00|15498.3|15496.3|15496.3|15494.3|15501.8|15499.8|15495.8|15493.8|50
1621961400000|2021-05-25 16:50:00|15495.8|15493.8|15502.3|15500.3|15503.3|15501.3|15495.3|15493.3|90
1621961700000|2021-05-25 16:55:00|15501.8|15499.8|15497.8|15495.8|15502.8|15500.8|15497.3|15495.3|80
1621962000000|2021-05-25 17:00:00|15497.3|15495.3|15484.3|15482.3|15497.3|15495.3|15484.3|15482.3|182
1621962300000|2021-05-25 17:05:00|15483.8|15481.8|15487.3|15485.3|15487.3|15485.3|15476.8|15474.8|127
1621962600000|2021-05-25 17:10:00|15486.8|15484.8|15492.3|15490.3|15493.3|15491.3|15484.3|15482.3|60
1621962900000|2021-05-25 17:15:00|15492.8|15490.8|15492.3|15490.3|15496.3|15494.3|15488.8|15486.8|78
1621963200000|2021-05-25 17:20:00|15492.8|15490.8|15494.8|15492.8|15496.3|15494.3|15491.3|15489.3|19
1621963500000|2021-05-25 17:25:00|15494.3|15492.3|15493.8|15491.8|15495.3|15493.3|15489.8|15487.8|28
1621963800000|2021-05-25 17:30:00|15494.3|15492.3|15490.3|15488.3|15495.3|15493.3|15489.3|15487.3|50
1621964100000|2021-05-25 17:35:00|15490.8|15488.8|15490.8|15488.8|15492.3|15490.3|15484.3|15482.3|79
1621964400000|2021-05-25 17:40:00|15490.3|15488.3|15486.8|15484.8|15490.8|15488.8|15481.8|15479.8|88
1621964700000|2021-05-25 17:45:00|15487.3|15485.3|15487.3|15485.3|15490.3|15488.3|15483.8|15481.8|27
1621965000000|2021-05-25 17:50:00|15486.8|15484.8|15484.8|15482.8|15490.3|15488.3|15482.3|15480.3|53
1621965300000|2021-05-25 17:55:00|15485.3|15483.3|15484.3|15482.3|15486.8|15484.8|15482.8|15480.8|41
1621965600000|2021-05-25 18:00:00|15484.8|15482.8|15479.8|15477.8|15485.3|15483.3|15475.3|15473.3|135
1621965900000|2021-05-25 18:05:00|15479.3|15477.3|15478.3|15476.3|15481.3|15479.3|15475.3|15473.3|53
1621966200000|2021-05-25 18:10:00|15477.8|15475.8|15477.8|15475.8|15478.8|15476.8|15473.3|15471.3|63
1621966500000|2021-05-25 18:15:00|15477.3|15475.3|15473.8|15471.8|15479.8|15477.8|15473.3|15471.3|59
1621966800000|2021-05-25 18:20:00|15473.3|15471.3|15468.8|15466.8|15473.8|15471.8|15468.3|15466.3|94
1621967100000|2021-05-25 18:25:00|15469.3|15467.3|15468.3|15466.3|15470.3|15468.3|15465.8|15463.8|51
1621967400000|2021-05-25 18:30:00|15467.8|15465.8|15468.8|15466.8|15472.8|15470.8|15463.3|15461.3|106
1621967700000|2021-05-25 18:35:00|15468.3|15466.3|15476.8|15474.8|15476.8|15474.8|15467.8|15465.8|52
1621968000000|2021-05-25 18:40:00|15477.3|15475.3|15478.8|15476.8|15481.3|15479.3|15477.3|15475.3|95
1621968300000|2021-05-25 18:45:00|15479.3|15477.3|15476.8|15474.8|15479.3|15477.3|15475.3|15473.3|46
1621968600000|2021-05-25 18:50:00|15477.3|15475.3|15473.8|15471.8|15479.3|15477.3|15470.8|15468.8|58
1621968900000|2021-05-25 18:55:00|15473.3|15471.3|15470.8|15468.8|15475.3|15473.3|15469.8|15467.8|36
1621969200000|2021-05-25 19:00:00|15470.3|15468.3|15461.8|15459.8|15470.3|15468.3|15461.8|15459.8|82
1621969500000|2021-05-25 19:05:00|15461.3|15459.3|15462.3|15460.3|15468.8|15466.8|15461.3|15459.3|94
1621969800000|2021-05-25 19:10:00|15462.8|15460.8|15462.3|15460.3|15466.8|15464.8|15461.8|15459.8|54
1621970100000|2021-05-25 19:15:00|15462.8|15460.8|15467.8|15465.8|15468.8|15466.8|15461.3|15459.3|45
1621970400000|2021-05-25 19:20:00|15468.3|15466.3|15476.8|15474.8|15477.8|15475.8|15465.3|15463.3|74
1621970700000|2021-05-25 19:25:00|15477.3|15475.3|15474.8|15472.8|15481.3|15479.3|15474.8|15472.8|54
1621971000000|2021-05-25 19:30:00|15475.3|15473.3|15466.8|15464.8|15475.8|15473.8|15464.3|15462.3|86
1621971300000|2021-05-25 19:35:00|15467.3|15465.3|15474.8|15472.8|15477.3|15475.3|15463.8|15461.8|67
1621971600000|2021-05-25 19:40:00|15474.3|15472.3|15477.8|15475.8|15479.8|15477.8|15473.3|15471.3|66
1621971900000|2021-05-25 19:45:00|15478.3|15476.3|15473.3|15471.3|15481.3|15479.3|15472.3|15470.3|119
1621972200000|2021-05-25 19:50:00|15472.8|15470.8|15473.3|15471.3|15476.8|15474.8|15466.3|15464.3|229
1621972500000|2021-05-25 19:55:00|15473.8|15471.8|15485.3|15483.3|15491.3|15489.3|15473.3|15471.3|275
1621972800000|2021-05-25 20:00:00|15489|15484|15484.2|15479.2|15489.9|15484.9|15482.6|15477.6|15
1621973100000|2021-05-25 20:05:00|15484.6|15479.6|15487.3|15482.3|15487.3|15482.3|15482.3|15477.3|0
1621973400000|2021-05-25 20:10:00|15487.7|15482.7|15482.9|15477.9|15488.2|15483.2|15482.3|15477.3|0
1621973700000|2021-05-25 20:15:00|15484.1|15479.1|15484.8|15479.8|15485.2|15480.2|15482.3|15477.3|0
1621974000000|2021-05-25 20:20:00|15484.3|15479.3|15485.2|15480.2|15485.2|15480.2|15484.3|15479.3|0
1621974300000|2021-05-25 20:25:00|15485.1|15480.1|15486.5|15481.5|15486.5|15481.5|15485.1|15480.1|0
1621974600000|2021-05-25 20:30:00|15485.5|15480.5|15488|15483|15488.9|15483.9|15484.7|15479.7|0
1621974900000|2021-05-25 20:35:00|15488.1|15483.1|15490.5|15485.5|15493.8|15488.8|15488.1|15483.1|0
1621975200000|2021-05-25 20:40:00|15491.3|15486.3|15490.6|15485.6|15491.4|15486.4|15489.7|15484.7|0
1621975500000|2021-05-25 20:45:00|15489.7|15484.7|15490|15485|15490.9|15485.9|15489.7|15484.7|0
1621975800000|2021-05-25 20:50:00|15490.9|15485.9|15491.8|15486.8|15492.8|15487.8|15490|15485|0
1621976100000|2021-05-25 20:55:00|15491|15486|15498.1|15493.1|15499.2|15494.2|15490.2|15485.2|0
1621976400000|2021-05-25 21:00:00|15498.2|15493.2|15496.9|15491.9|15498.8|15493.8|15496.9|15491.9|0
1621976700000|2021-05-25 21:05:00|15497.1|15492.1|15496.8|15491.8|15497.1|15492.1|15496.8|15491.8|0
1621977000000|2021-05-25 21:10:00|15496.7|15491.7|15496.3|15491.3|15496.8|15491.8|15496|15491|0
1621977300000|2021-05-25 21:15:00|15496.4|15491.4|15496.3|15491.3|15496.4|15491.4|15496.1|15491.1|0
1621977600000|2021-05-25 21:20:00|15496.4|15491.4|15496.1|15491.1|15496.4|15491.4|15496.1|15491.1|0
1621977900000|2021-05-25 21:25:00|15496|15491|15495.8|15490.8|15496|15491|15495.8|15490.8|0
1621978200000|2021-05-25 21:30:00|15495.7|15490.7|15496.1|15491.1|15496.9|15491.9|15494.1|15489.1|0
1621978500000|2021-05-25 21:35:00|15496.4|15491.4|15496.2|15491.2|15497.3|15492.3|15496.2|15491.2|0
1621978800000|2021-05-25 21:40:00|15496.1|15491.1|15495.5|15490.5|15496.6|15491.6|15495.5|15490.5|0
1621979100000|2021-05-25 21:45:00|15495.1|15490.1|15494.1|15489.1|15495.7|15490.7|15493.8|15488.8|0
1621979400000|2021-05-25 21:50:00|15494.2|15489.2|15494.8|15489.8|15495|15490|15494.2|15489.2|0
1621979700000|2021-05-25 21:55:00|15494.7|15489.7|15495.8|15490.8|15497.1|15492.1|15494.5|15489.5|0
1621980000000|2021-05-25 22:00:00|15495.5|15490.5|15500.8|15495.8|15502.8|15497.8|15494.1|15489.1|0
1621980300000|2021-05-25 22:05:00|15499.9|15494.9|15499|15494|15500.8|15495.8|15495.7|15490.7|0
1621980600000|2021-05-25 22:10:00|15498.6|15493.6|15497.7|15492.7|15501.8|15496.8|15497.7|15492.7|0
1621980900000|2021-05-25 22:15:00|15496.8|15491.8|15498.7|15493.7|15498.7|15493.7|15496.2|15491.2|0
1621981200000|2021-05-25 22:20:00|15499.1|15494.1|15502.7|15497.7|15505.3|15500.3|15499.1|15494.1|0
1621981500000|2021-05-25 22:25:00|15503.1|15498.1|15503.4|15498.4|15504.4|15499.4|15502.5|15497.5|0
1621981800000|2021-05-25 22:30:00|15503.8|15498.8|15506.5|15501.5|15506.8|15501.8|15503.4|15498.4|0
1621982100000|2021-05-25 22:35:00|15506.4|15501.4|15508.1|15503.1|15511.1|15506.1|15505.4|15500.4|0
1621982400000|2021-05-25 22:40:00|15508.5|15503.5|15508.5|15503.5|15510.3|15505.3|15507.4|15502.4|0
1621982700000|2021-05-25 22:45:00|15509.3|15504.3|15509|15504|15510.2|15505.2|15507.4|15502.4|0
1621983000000|2021-05-25 22:50:00|15508.6|15503.6|15508.9|15503.9|15509.9|15504.9|15508.1|15503.1|0
1621983300000|2021-05-25 22:55:00|15508.5|15503.5|15512.5|15507.5|15514|15509|15507.2|15502.2|0
1621983600000|2021-05-25 23:00:00|15513.3|15508.3|15507|15502|15513.3|15508.3|15507|15502|0
1621983900000|2021-05-25 23:05:00|15507.1|15502.1|15508.7|15503.7|15510.4|15505.4|15507.1|15502.1|0
1621984200000|2021-05-25 23:10:00|15509.5|15504.5|15508.7|15503.7|15509.6|15504.6|15507|15502|0
1621984500000|2021-05-25 23:15:00|15507.9|15502.9|15506.2|15501.2|15507.9|15502.9|15505.1|15500.1|0
1621984800000|2021-05-25 23:20:00|15506.6|15501.6|15505.8|15500.8|15507|15502|15505.8|15500.8|0
1621985100000|2021-05-25 23:25:00|15506.2|15501.2|15503.8|15498.8|15506.6|15501.6|15503.8|15498.8|0
1621985400000|2021-05-25 23:30:00|15503|15498|15507.4|15502.4|15508.2|15503.2|15503|15498|0
1621985700000|2021-05-25 23:35:00|15508.3|15503.3|15507.5|15502.5|15508.7|15503.7|15505.9|15500.9|0
1621986000000|2021-05-25 23:40:00|15508.3|15503.3|15507.5|15502.5|15509.1|15504.1|15506.6|15501.6|0
1621986300000|2021-05-25 23:45:00|15508.3|15503.3|15504.8|15499.8|15508.3|15503.3|15503.1|15498.1|0
1621986600000|2021-05-25 23:50:00|15503.9|15498.9|15506.4|15501.4|15507.3|15502.3|15503.9|15498.9|0
1621986900000|2021-05-25 23:55:00|15506.8|15501.8|15509|15504|15509|15504|15506.4|15501.4|0
1621987200000|2021-05-26 00:00:00|15508.1|15503.1|15513.7|15508.7|15514.7|15509.7|15503.8|15498.8|0
1621987500000|2021-05-26 00:05:00|15512.9|15507.9|15523|15518|15523.8|15518.8|15512|15507|0
1621987800000|2021-05-26 00:10:00|15523.4|15518.4|15518.2|15513.2|15524.5|15519.5|15517.3|15512.3|0
1621988100000|2021-05-26 00:15:00|15517.7|15512.7|15519.8|15515.8|15531.3|15527.3|15517.3|15512.3|86
1621988400000|2021-05-26 00:20:00|15518.8|15514.8|15520.8|15516.8|15525.3|15521.3|15516.8|15512.8|22
1621988700000|2021-05-26 00:25:00|15520.3|15516.3|15521.8|15517.8|15523.8|15519.8|15519.8|15515.8|17
1621989000000|2021-05-26 00:30:00|15522.3|15518.3|15521.3|15517.3|15524.3|15520.3|15519.3|15515.3|18
1621989300000|2021-05-26 00:35:00|15520.3|15516.3|15522.3|15518.3|15523.8|15519.8|15519.3|15515.3|4
1621989600000|2021-05-26 00:40:00|15522.8|15518.8|15531.8|15527.8|15539.8|15535.8|15522.8|15518.8|70
1621989900000|2021-05-26 00:45:00|15532.3|15528.3|15533.3|15529.3|15537.3|15533.3|15532.3|15528.3|14
1621990200000|2021-05-26 00:50:00|15532.8|15528.8|15534.3|15530.3|15537.3|15533.3|15530.8|15526.8|13
1621990500000|2021-05-26 00:55:00|15534.8|15530.8|15534.3|15530.3|15538.8|15534.8|15532.8|15528.8|5
1621990800000|2021-05-26 01:00:00|15533.8|15529.8|15531.3|15527.3|15536.8|15532.8|15528.8|15524.8|14
1621991100000|2021-05-26 01:05:00|15530.8|15526.8|15527.3|15523.3|15533.3|15529.3|15526.8|15522.8|19
1621991400000|2021-05-26 01:10:00|15528.3|15524.3|15526.3|15522.3|15529.3|15525.3|15525.8|15521.8|9
1621991700000|2021-05-26 01:15:00|15526.8|15522.8|15523.3|15519.3|15528.8|15524.8|15522.3|15518.3|33
1621992000000|2021-05-26 01:20:00|15522.3|15518.3|15526.3|15522.3|15528.8|15524.8|15522.3|15518.3|11
1621992300000|2021-05-26 01:25:00|15525.8|15521.8|15528.8|15524.8|15532.8|15528.8|15524.8|15520.8|18
1621992600000|2021-05-26 01:30:00|15528.3|15524.3|15529.3|15525.3|15531.8|15527.8|15524.8|15520.8|18
1621992900000|2021-05-26 01:35:00|15528.8|15524.8|15534.3|15530.3|15535.8|15531.8|15527.8|15523.8|16
1621993200000|2021-05-26 01:40:00|15533.8|15529.8|15544.8|15540.8|15545.8|15541.8|15529.3|15525.3|41
1621993500000|2021-05-26 01:45:00|15545.3|15541.3|15539.8|15535.8|15548.3|15544.3|15538.8|15534.8|38
1621993800000|2021-05-26 01:50:00|15539.3|15535.3|15541.3|15537.3|15543.3|15539.3|15534.8|15530.8|16
1621994100000|2021-05-26 01:55:00|15540.8|15536.8|15534.8|15530.8|15541.3|15537.3|15534.3|15530.3|13
1621994400000|2021-05-26 02:00:00|15535.3|15531.3|15534.3|15530.3|15540.8|15536.8|15531.3|15527.3|30
1621994700000|2021-05-26 02:05:00|15533.8|15529.8|15533.3|15529.3|15535.3|15531.3|15531.8|15527.8|8
1621995000000|2021-05-26 02:10:00|15532.8|15528.8|15530.3|15526.3|15535.8|15531.8|15530.3|15526.3|1
1621995300000|2021-05-26 02:15:00|15530.8|15526.8|15536.3|15532.3|15536.8|15532.8|15530.8|15526.8|5
1621995600000|2021-05-26 02:20:00|15535.8|15531.8|15536.8|15532.8|15537.3|15533.3|15535.3|15531.3|9
1621995900000|2021-05-26 02:25:00|15536.3|15532.3|15533.3|15529.3|15537.3|15533.3|15532.3|15528.3|2
1621996200000|2021-05-26 02:30:00|15532.8|15528.8|15533.3|15529.3|15534.8|15530.8|15531.8|15527.8|1
1621996500000|2021-05-26 02:35:00|15533.8|15529.8|15532.3|15528.3|15536.8|15532.8|15532.3|15528.3|5
1621996800000|2021-05-26 02:40:00|15532.8|15528.8|15535.3|15531.3|15537.8|15533.8|15532.3|15528.3|1
1621997100000|2021-05-26 02:45:00|15535.8|15531.8|15531.8|15527.8|15536.3|15532.3|15531.8|15527.8|7
1621997400000|2021-05-26 02:50:00|15531.3|15527.3|15533.3|15529.3|15533.3|15529.3|15530.3|15526.3|3
1621997700000|2021-05-26 02:55:00|15532.8|15528.8|15534.3|15530.3|15534.8|15530.8|15532.8|15528.8|1
1621998000000|2021-05-26 03:00:00|15534.8|15530.8|15533.8|15529.8|15536.3|15532.3|15533.3|15529.3|0
1621998300000|2021-05-26 03:05:00|15533.3|15529.3|15535.3|15531.3|15535.8|15531.8|15531.8|15527.8|7
1621998600000|2021-05-26 03:10:00|15535.8|15531.8|15536.8|15532.8|15537.3|15533.3|15533.3|15529.3|4
1621998900000|2021-05-26 03:15:00|15537.3|15533.3|15539.3|15535.3|15540.3|15536.3|15534.3|15530.3|13
1621999200000|2021-05-26 03:20:00|15539.8|15535.8|15542.8|15538.8|15542.8|15538.8|15539.8|15535.8|10
1621999500000|2021-05-26 03:25:00|15542.3|15538.3|15540.8|15536.8|15544.8|15540.8|15540.8|15536.8|8
1621999800000|2021-05-26 03:30:00|15541.3|15537.3|15539.8|15535.8|15542.8|15538.8|15539.3|15535.3|2
1622000100000|2021-05-26 03:35:00|15540.3|15536.3|15541.3|15537.3|15541.3|15537.3|15538.3|15534.3|8
1622000400000|2021-05-26 03:40:00|15540.8|15536.8|15542.3|15538.3|15542.8|15538.8|15538.8|15534.8|7
1622000700000|2021-05-26 03:45:00|15542.8|15538.8|15544.8|15540.8|15545.3|15541.3|15542.3|15538.3|8
1622001000000|2021-05-26 03:50:00|15544.3|15540.3|15545.3|15541.3|15545.8|15541.8|15543.3|15539.3|7
1622001300000|2021-05-26 03:55:00|15543.8|15539.8|15541.8|15537.8|15543.8|15539.8|15540.8|15536.8|3
1622001600000|2021-05-26 04:00:00|15542.3|15538.3|15537.8|15533.8|15542.3|15538.3|15537.3|15533.3|5
1622001900000|2021-05-26 04:05:00|15537.3|15533.3|15536.8|15532.8|15537.3|15533.3|15536.3|15532.3|9
1622002200000|2021-05-26 04:10:00|15536.3|15532.3|15536.3|15532.3|15537.3|15533.3|15535.3|15531.3|7
1622002500000|2021-05-26 04:15:00|15536.8|15532.8|15536.3|15532.3|15537.3|15533.3|15535.8|15531.8|2
1622002800000|2021-05-26 04:20:00|15536.8|15532.8|15540.8|15536.8|15541.3|15537.3|15536.8|15532.8|5
1622003100000|2021-05-26 04:25:00|15539.8|15535.8|15539.8|15535.8|15539.8|15535.8|15537.8|15533.8|16
1622003400000|2021-05-26 04:30:00|15540.3|15536.3|15532.8|15528.8|15540.8|15536.8|15532.8|15528.8|15
1622003700000|2021-05-26 04:35:00|15533.3|15529.3|15533.3|15529.3|15533.8|15529.8|15531.8|15527.8|8
1622004000000|2021-05-26 04:40:00|15533.8|15529.8|15533.8|15529.8|15534.8|15530.8|15531.8|15527.8|10
1622004300000|2021-05-26 04:45:00|15534.3|15530.3|15534.8|15530.8|15535.3|15531.3|15533.8|15529.8|9
1622004600000|2021-05-26 04:50:00|15535.3|15531.3|15535.8|15531.8|15535.8|15531.8|15534.8|15530.8|4
1622004900000|2021-05-26 04:55:00|15535.3|15531.3|15535.3|15531.3|15535.3|15531.3|15534.3|15530.3|4
1622005200000|2021-05-26 05:00:00|15534.8|15530.8|15535.3|15531.3|15536.3|15532.3|15533.3|15529.3|10
1622005500000|2021-05-26 05:05:00|15534.8|15530.8|15539.8|15535.8|15539.8|15535.8|15534.3|15530.3|31
1622005800000|2021-05-26 05:10:00|15539.3|15535.3|15538.8|15534.8|15541.3|15537.3|15538.3|15534.3|24
1622006100000|2021-05-26 05:15:00|15539.3|15535.3|15536.3|15532.3|15540.3|15536.3|15536.3|15532.3|4
1622006400000|2021-05-26 05:20:00|15536.8|15532.8|15534.8|15530.8|15539.8|15535.8|15534.8|15530.8|16
1622006700000|2021-05-26 05:25:00|15535.3|15531.3|15535.8|15531.8|15536.8|15532.8|15534.3|15530.3|8
1622007000000|2021-05-26 05:30:00|15536.3|15532.3|15536.3|15532.3|15537.3|15533.3|15535.3|15531.3|13
1622007300000|2021-05-26 05:35:00|15536.8|15532.8|15535.8|15531.8|15536.8|15532.8|15535.3|15531.3|1
1622007600000|2021-05-26 05:40:00|15536.3|15532.3|15536.3|15532.3|15536.8|15532.8|15535.3|15531.3|1
1622007900000|2021-05-26 05:45:00|15535.8|15531.8|15535.3|15531.3|15537.3|15533.3|15534.3|15530.3|15
1622008200000|2021-05-26 05:50:00|15534.8|15530.8|15536.8|15532.8|15537.8|15533.8|15534.8|15530.8|21
1622008500000|2021-05-26 05:55:00|15535.3|15531.3|15533.8|15529.8|15536.8|15532.8|15532.3|15528.3|45
1622008800000|2021-05-26 06:00:00|15532.8|15530.8|15520.8|15518.8|15535.8|15533.8|15520.3|15518.3|150
1622009100000|2021-05-26 06:05:00|15521.3|15519.3|15521.3|15519.3|15521.3|15519.3|15510.3|15508.3|192
1622009400000|2021-05-26 06:10:00|15520.8|15518.8|15522.8|15520.8|15526.3|15524.3|15518.3|15516.3|123
1622009700000|2021-05-26 06:15:00|15522.3|15520.3|15518.8|15516.8|15525.3|15523.3|15517.3|15515.3|119
1622010000000|2021-05-26 06:20:00|15518.3|15516.3|15512.3|15510.3|15518.8|15516.8|15511.8|15509.8|88
1622010300000|2021-05-26 06:25:00|15511.8|15509.8|15517.8|15515.8|15519.3|15517.3|15511.3|15509.3|73
1622010600000|2021-05-26 06:30:00|15517.3|15515.3|15519.3|15517.3|15520.3|15518.3|15514.8|15512.8|54
1622010900000|2021-05-26 06:35:00|15519.8|15517.8|15524.3|15522.3|15525.3|15523.3|15519.3|15517.3|91
1622011200000|2021-05-26 06:40:00|15524.8|15522.8|15527.3|15525.3|15531.3|15529.3|15524.8|15522.8|102
1622011500000|2021-05-26 06:45:00|15527.8|15525.8|15535.3|15533.3|15540.3|15538.3|15527.8|15525.8|151
1622011800000|2021-05-26 06:50:00|15534.3|15532.3|15526.8|15524.8|15534.3|15532.3|15526.3|15524.3|106
1622012100000|2021-05-26 06:55:00|15526.3|15524.3|15521.8|15519.8|15536.3|15534.3|15520.8|15518.8|176
1622012400000|2021-05-26 07:00:00|15521.4|15520.2|15535.4|15534.2|15536.9|15535.7|15509.4|15508.2|1312
1622012700000|2021-05-26 07:05:00|15534.9|15533.7|15526.4|15525.2|15545.9|15544.7|15525.9|15524.7|690
1622013000000|2021-05-26 07:10:00|15526.9|15525.7|15513.4|15512.2|15531.4|15530.2|15509.9|15508.7|688
1622013300000|2021-05-26 07:15:00|15513.9|15512.7|15499.4|15498.2|15517.4|15516.2|15491.4|15490.2|738
1622013600000|2021-05-26 07:20:00|15498.9|15497.7|15497.9|15496.7|15500.9|15499.7|15481.4|15480.2|554
1622013900000|2021-05-26 07:25:00|15497.4|15496.2|15489.9|15488.7|15498.9|15497.7|15484.9|15483.7|363
1622014200000|2021-05-26 07:30:00|15489.4|15488.2|15501.4|15500.2|15501.9|15500.7|15486.9|15485.7|422
1622014500000|2021-05-26 07:35:00|15501.9|15500.7|15497.4|15496.2|15502.9|15501.7|15487.9|15486.7|280
1622014800000|2021-05-26 07:40:00|15496.8|15495.6|15489.8|15488.6|15498.3|15497.1|15486.8|15485.6|266
1622015100000|2021-05-26 07:45:00|15489.3|15488.1|15490.3|15489.1|15496.3|15495.1|15485.8|15484.6|238
1622015400000|2021-05-26 07:50:00|15490.8|15489.6|15483.3|15482.1|15491.3|15490.1|15470.8|15469.6|684
1622015700000|2021-05-26 07:55:00|15482.8|15481.6|15493.8|15492.6|15494.3|15493.1|15482.8|15481.6|305
1622016000000|2021-05-26 08:00:00|15494.3|15493.1|15485.8|15484.6|15497.8|15496.6|15480.3|15479.1|386
1622016300000|2021-05-26 08:05:00|15486.3|15485.1|15491.8|15490.6|15499.3|15498.1|15484.3|15483.1|313
1622016600000|2021-05-26 08:10:00|15491.3|15490.1|15494.8|15493.6|15496.3|15495.1|15483.3|15482.1|237
1622016900000|2021-05-26 08:15:00|15494.3|15493.1|15490.8|15489.6|15495.3|15494.1|15486.3|15485.1|126
1622017200000|2021-05-26 08:20:00|15491.3|15490.1|15492.8|15491.6|15495.3|15494.1|15486.8|15485.6|172
1622017500000|2021-05-26 08:25:00|15493.3|15492.1|15481.3|15480.1|15493.8|15492.6|15481.3|15480.1|188
1622017800000|2021-05-26 08:30:00|15481.8|15480.6|15467.8|15466.6|15482.8|15481.6|15462.8|15461.6|609
1622018100000|2021-05-26 08:35:00|15468.3|15467.1|15470.3|15469.1|15471.3|15470.1|15465.8|15464.6|245
1622018400000|2021-05-26 08:40:00|15469.8|15468.6|15466.8|15465.6|15471.8|15470.6|15464.3|15463.1|319
1622018700000|2021-05-26 08:45:00|15466.3|15465.1|15469.8|15468.6|15471.3|15470.1|15462.3|15461.1|305
1622019000000|2021-05-26 08:50:00|15469.3|15468.1|15472.8|15471.6|15474.3|15473.1|15465.3|15464.1|218
1622019300000|2021-05-26 08:55:00|15473.3|15472.1|15473.8|15472.6|15478.8|15477.6|15470.8|15469.6|311
1622019600000|2021-05-26 09:00:00|15474.3|15473.1|15481.8|15480.6|15484.8|15483.6|15467.8|15466.6|363
1622019900000|2021-05-26 09:05:00|15481.3|15480.1|15480.3|15479.1|15484.3|15483.1|15478.3|15477.1|297
1622020200000|2021-05-26 09:10:00|15480.8|15479.6|15479.8|15478.6|15484.3|15483.1|15477.8|15476.6|182
1622020500000|2021-05-26 09:15:00|15480.3|15479.1|15474.3|15473.1|15481.8|15480.6|15473.8|15472.6|194
1622020800000|2021-05-26 09:20:00|15474.8|15473.6|15479.8|15478.6|15481.8|15480.6|15471.3|15470.1|251
1622021100000|2021-05-26 09:25:00|15479.3|15478.1|15484.3|15483.1|15487.8|15486.6|15479.3|15478.1|286
1622021400000|2021-05-26 09:30:00|15483.8|15482.6|15482.8|15481.6|15492.3|15491.1|15482.3|15481.1|330
1622021700000|2021-05-26 09:35:00|15482.3|15481.1|15479.3|15478.1|15487.3|15486.1|15478.3|15477.1|312
1622022000000|2021-05-26 09:40:00|15478.8|15477.6|15468.8|15467.6|15479.3|15478.1|15463.3|15462.1|325
1622022300000|2021-05-26 09:45:00|15468.3|15467.1|15443.8|15442.6|15468.3|15467.1|15434.3|15433.1|1103
1622022600000|2021-05-26 09:50:00|15443.3|15442.1|15444.3|15443.1|15451.3|15450.1|15440.3|15439.1|309
1622022900000|2021-05-26 09:55:00|15444.8|15443.6|15437.3|15436.1|15448.3|15447.1|15436.3|15435.1|312
1622023200000|2021-05-26 10:00:00|15437.8|15436.6|15447.3|15446.1|15450.3|15449.1|15435.8|15434.6|267
1622023500000|2021-05-26 10:05:00|15447.8|15446.6|15445.8|15444.6|15452.3|15451.1|15442.3|15441.1|197
1622023800000|2021-05-26 10:10:00|15446.3|15445.1|15444.8|15443.6|15452.3|15451.1|15444.8|15443.6|157
1622024100000|2021-05-26 10:15:00|15444.3|15443.1|15442.3|15441.1|15447.3|15446.1|15441.8|15440.6|173
1622024400000|2021-05-26 10:20:00|15442.8|15441.6|15440.3|15439.1|15443.8|15442.6|15437.3|15436.1|223
1622024700000|2021-05-26 10:25:00|15440.8|15439.6|15451.3|15450.1|15451.3|15450.1|15440.3|15439.1|143
1622025000000|2021-05-26 10:30:00|15450.8|15449.6|15452.3|15451.1|15460.3|15459.1|15450.3|15449.1|316
1622025300000|2021-05-26 10:35:00|15450.8|15449.6|15447.3|15446.1|15453.3|15452.1|15446.8|15445.6|135
1622025600000|2021-05-26 10:40:00|15447.8|15446.6|15448.3|15447.1|15449.3|15448.1|15443.3|15442.1|141
1622025900000|2021-05-26 10:45:00|15447.8|15446.6|15444.8|15443.6|15448.3|15447.1|15435.8|15434.6|361
1622026200000|2021-05-26 10:50:00|15445.3|15444.1|15445.8|15444.6|15446.3|15445.1|15438.3|15437.1|75
1622026500000|2021-05-26 10:55:00|15446.3|15445.1|15438.8|15437.6|15447.8|15446.6|15437.3|15436.1|138
1622026800000|2021-05-26 11:00:00|15438.3|15437.1|15442.3|15441.1|15445.3|15444.1|15436.8|15435.6|129
1622027100000|2021-05-26 11:05:00|15441.8|15440.6|15431.3|15430.1|15442.3|15441.1|15428.3|15427.1|236
1622027400000|2021-05-26 11:10:00|15430.8|15429.6|15437.8|15436.6|15438.3|15437.1|15429.3|15428.1|148
1622027700000|2021-05-26 11:15:00|15437.3|15436.1|15443.3|15442.1|15443.8|15442.6|15437.3|15436.1|89
1622028000000|2021-05-26 11:20:00|15442.8|15441.6|15446.8|15445.6|15448.3|15447.1|15441.8|15440.6|194
1622028300000|2021-05-26 11:25:00|15446.3|15445.1|15441.8|15440.6|15448.8|15447.6|15440.8|15439.6|282
1622028600000|2021-05-26 11:30:00|15441.3|15440.1|15430.3|15429.1|15441.8|15440.6|15426.3|15425.1|256
1622028900000|2021-05-26 11:35:00|15429.8|15428.6|15428.8|15427.6|15436.3|15435.1|15426.3|15425.1|299
1622029200000|2021-05-26 11:40:00|15428.6|15427.4|15422.1|15420.9|15429.1|15427.9|15417.6|15416.4|250
1622029500000|2021-05-26 11:45:00|15421.6|15420.4|15416.1|15414.9|15424.6|15423.4|15415.6|15414.4|313
1622029800000|2021-05-26 11:50:00|15415.6|15414.4|15418.6|15417.4|15422.1|15420.9|15415.1|15413.9|197
1622030100000|2021-05-26 11:55:00|15419.1|15417.9|15414.1|15412.9|15419.1|15417.9|15414.1|15412.9|191
1622030400000|2021-05-26 12:00:00|15414.6|15413.4|15430.1|15428.9|15430.1|15428.9|15414.1|15412.9|342
1622030700000|2021-05-26 12:05:00|15430.6|15429.4|15438.1|15436.9|15439.1|15437.9|15428.6|15427.4|260
1622031000000|2021-05-26 12:10:00|15438.6|15437.4|15438.6|15437.4|15441.1|15439.9|15436.1|15434.9|165
1622031300000|2021-05-26 12:15:00|15439.1|15437.9|15449.1|15447.9|15449.6|15448.4|15437.1|15435.9|196
1622031600000|2021-05-26 12:20:00|15448.6|15447.4|15454.1|15452.9|15455.6|15454.4|15448.1|15446.9|260
1622031900000|2021-05-26 12:25:00|15453.6|15452.4|15470.6|15469.4|15477.6|15476.4|15452.6|15451.4|685
1622032200000|2021-05-26 12:30:00|15471.1|15469.9|15464.1|15462.9|15472.1|15470.9|15460.6|15459.4|355
1622032500000|2021-05-26 12:35:00|15463.6|15462.4|15465.1|15463.9|15467.6|15466.4|15460.1|15458.9|161
1622032800000|2021-05-26 12:40:00|15464.6|15463.4|15462.6|15461.4|15468.6|15467.4|15460.1|15458.9|135
1622033100000|2021-05-26 12:45:00|15463.1|15461.9|15464.1|15462.9|15465.1|15463.9|15460.1|15458.9|166
1622033400000|2021-05-26 12:50:00|15463.6|15462.4|15465.1|15463.9|15470.1|15468.9|15461.1|15459.9|143
1622033700000|2021-05-26 12:55:00|15464.6|15463.4|15463.1|15461.9|15467.6|15466.4|15459.6|15458.4|321
1622034000000|2021-05-26 13:00:00|15462.6|15461.4|15463.1|15461.9|15468.1|15466.9|15462.1|15460.9|144
1622034300000|2021-05-26 13:05:00|15462.6|15461.4|15447.6|15446.4|15463.1|15461.9|15447.1|15445.9|354
1622034600000|2021-05-26 13:10:00|15448.1|15446.9|15448.1|15446.9|15451.1|15449.9|15445.6|15444.4|182
1622034900000|2021-05-26 13:15:00|15447.6|15446.4|15448.6|15447.4|15450.1|15448.9|15444.6|15443.4|159
1622035200000|2021-05-26 13:20:00|15449.1|15447.9|15451.1|15449.9|15456.1|15454.9|15447.6|15446.4|152
1622035500000|2021-05-26 13:25:00|15451.6|15450.4|15446.1|15444.9|15456.1|15454.9|15442.1|15440.9|304
1622035800000|2021-05-26 13:30:00|15445.6|15444.4|15459.1|15457.9|15463.6|15462.4|15445.1|15443.9|425
1622036100000|2021-05-26 13:35:00|15459.6|15458.4|15445.1|15443.9|15460.1|15458.9|15440.1|15438.9|339
1622036400000|2021-05-26 13:40:00|15445.6|15444.4|15440.6|15439.4|15452.1|15450.9|15436.1|15434.9|389
1622036700000|2021-05-26 13:45:00|15441.1|15439.9|15412.1|15410.9|15444.1|15442.9|15411.1|15409.9|660
1622037000000|2021-05-26 13:50:00|15412.6|15411.4|15428.6|15427.4|15430.1|15428.9|15405.1|15403.9|532
1622037300000|2021-05-26 13:55:00|15428.1|15426.9|15431.6|15430.4|15432.6|15431.4|15421.6|15420.4|488
1622037600000|2021-05-26 14:00:00|15431.1|15429.9|15448.6|15447.4|15451.1|15449.9|15430.1|15428.9|611
1622037900000|2021-05-26 14:05:00|15448.1|15446.9|15449.1|15447.9|15451.1|15449.9|15436.6|15435.4|488
1622038200000|2021-05-26 14:10:00|15449.6|15448.4|15461.6|15460.4|15465.6|15464.4|15449.1|15447.9|396
1622038500000|2021-05-26 14:15:00|15461.1|15459.9|15459.6|15458.4|15465.1|15463.9|15455.6|15454.4|342
1622038800000|2021-05-26 14:20:00|15460.1|15458.9|15460.6|15459.4|15461.6|15460.4|15456.6|15455.4|216
1622039100000|2021-05-26 14:25:00|15461.1|15459.9|15449.6|15448.4|15462.6|15461.4|15446.1|15444.9|285
1622039400000|2021-05-26 14:30:00|15450.1|15448.9|15447.6|15446.4|15458.1|15456.9|15447.1|15445.9|280
1622039700000|2021-05-26 14:35:00|15447.1|15445.9|15444.6|15443.4|15450.1|15448.9|15440.6|15439.4|364
1622040000000|2021-05-26 14:40:00|15444.1|15442.9|15437.1|15435.9|15448.1|15446.9|15435.6|15434.4|275
1622040300000|2021-05-26 14:45:00|15436.6|15435.4|15444.1|15442.9|15446.6|15445.4|15436.6|15435.4|238
1622040600000|2021-05-26 14:50:00|15444.6|15443.4|15445.6|15444.4|15447.6|15446.4|15440.6|15439.4|184
1622040900000|2021-05-26 14:55:00|15446.1|15444.9|15456.6|15455.4|15458.1|15456.9|15445.6|15444.4|197
1622041200000|2021-05-26 15:00:00|15457.1|15455.9|15449.1|15447.9|15461.6|15460.4|15448.1|15446.9|272
1622041500000|2021-05-26 15:05:00|15449.6|15448.4|15454.6|15453.4|15458.6|15457.4|15448.6|15447.4|141
1622041800000|2021-05-26 15:10:00|15455.1|15453.9|15449.1|15447.9|15455.6|15454.4|15445.6|15444.4|328
1622042100000|2021-05-26 15:15:00|15449.6|15448.4|15452.1|15450.9|15453.1|15451.9|15444.6|15443.4|227
1622042400000|2021-05-26 15:20:00|15451.6|15450.4|15447.6|15446.4|15452.6|15451.4|15444.6|15443.4|372
1622042700000|2021-05-26 15:25:00|15448.1|15446.9|15452.6|15451.4|15455.1|15453.9|15442.6|15441.4|630
1622043000000|2021-05-26 15:30:00|15453|15451|15449|15447|15453|15451|15437|15435|857
1622043300000|2021-05-26 15:35:00|15448.5|15446.5|15454.5|15452.5|15457|15455|15448|15446|394
1622043600000|2021-05-26 15:40:00|15454|15452|15454.5|15452.5|15456|15454|15452|15450|134
1622043900000|2021-05-26 15:45:00|15455|15453|15462.5|15460.5|15462.5|15460.5|15454.5|15452.5|171
1622044200000|2021-05-26 15:50:00|15463|15461|15464.5|15462.5|15467|15465|15462|15460|97
1622044500000|2021-05-26 15:55:00|15464|15462|15461|15459|15465|15463|15460|15458|101
1622044800000|2021-05-26 16:00:00|15461.5|15459.5|15464.5|15462.5|15469.5|15467.5|15460|15458|157
1622045100000|2021-05-26 16:05:00|15464|15462|15468.5|15466.5|15469|15467|15463|15461|103
1622045400000|2021-05-26 16:10:00|15468|15466|15467|15465|15471.5|15469.5|15466.5|15464.5|64
1622045700000|2021-05-26 16:15:00|15466.5|15464.5|15459.5|15457.5|15467|15465|15459.5|15457.5|102
1622046000000|2021-05-26 16:20:00|15460|15458|15458|15456|15462.5|15460.5|15457|15455|79
1622046300000|2021-05-26 16:25:00|15458.5|15456.5|15463.5|15461.5|15463.5|15461.5|15457|15455|39
1622046600000|2021-05-26 16:30:00|15464|15462|15463|15461|15466|15464|15461.5|15459.5|88
1622046900000|2021-05-26 16:35:00|15462.5|15460.5|15461|15459|15463.5|15461.5|15459|15457|78
1622047200000|2021-05-26 16:40:00|15461.5|15459.5|15457.5|15455.5|15461.5|15459.5|15454|15452|100
1622047500000|2021-05-26 16:45:00|15458|15456|15457|15455|15459|15457|15456|15454|46
1622047800000|2021-05-26 16:50:00|15456.5|15454.5|15454|15452|15459|15457|15454|15452|67
1622048100000|2021-05-26 16:55:00|15454.5|15452.5|15456.5|15454.5|15458.5|15456.5|15454|15452|49
1622048400000|2021-05-26 17:00:00|15456|15454|15457.5|15455.5|15461|15459|15456|15454|72
1622048700000|2021-05-26 17:05:00|15458|15456|15451|15449|15461|15459|15448.5|15446.5|127
1622049000000|2021-05-26 17:10:00|15451.5|15449.5|15451.5|15449.5|15455|15453|15448|15446|66
1622049300000|2021-05-26 17:15:00|15452|15450|15456|15454|15458|15456|15449|15447|54
1622049600000|2021-05-26 17:20:00|15456.5|15454.5|15459.5|15457.5|15462.5|15460.5|15456|15454|66
1622049900000|2021-05-26 17:25:00|15459|15457|15460|15458|15462|15460|15458.5|15456.5|68
1622050200000|2021-05-26 17:30:00|15459.5|15457.5|15458.5|15456.5|15461|15459|15456|15454|39
1622050500000|2021-05-26 17:35:00|15459|15457|15458|15456|15459.5|15457.5|15454|15452|64
1622050800000|2021-05-26 17:40:00|15457.5|15455.5|15452|15450|15459|15457|15450.5|15448.5|69
1622051100000|2021-05-26 17:45:00|15452.5|15450.5|15450.5|15448.5|15453.5|15451.5|15447.5|15445.5|119
1622051400000|2021-05-26 17:50:00|15451|15449|15448.5|15446.5|15453|15451|15445.5|15443.5|85
1622051700000|2021-05-26 17:55:00|15449|15447|15441.5|15439.5|15451|15449|15441.5|15439.5|76
1622052000000|2021-05-26 18:00:00|15442|15440|15446.5|15444.5|15449|15447|15442|15440|26
1622052300000|2021-05-26 18:05:00|15447|15445|15448.5|15446.5|15450|15448|15446|15444|27
1622052600000|2021-05-26 18:10:00|15449|15447|15452|15450|15452|15450|15447.5|15445.5|14
1622052900000|2021-05-26 18:15:00|15453|15451|15457|15455|15457.5|15455.5|15451.5|15449.5|34
1622053200000|2021-05-26 18:20:00|15457.5|15455.5|15457.5|15455.5|15460|15458|15456|15454|42
1622053500000|2021-05-26 18:25:00|15458|15456|15458|15456|15458|15456|15455|15453|13
1622053800000|2021-05-26 18:30:00|15458.5|15456.5|15457|15455|15459|15457|15454.5|15452.5|26
1622054100000|2021-05-26 18:35:00|15457.5|15455.5|15457|15455|15459|15457|15456|15454|19
1622054400000|2021-05-26 18:40:00|15457.5|15455.5|15459|15457|15459.5|15457.5|15457|15455|27
1622054700000|2021-05-26 18:45:00|15458.5|15456.5|15461.5|15459.5|15462|15460|15458.5|15456.5|30
1622055000000|2021-05-26 18:50:00|15461|15459|15458|15456|15462|15460|15455|15453|47
1622055300000|2021-05-26 18:55:00|15457|15455|15458.5|15456.5|15459|15457|15454.5|15452.5|15
1622055600000|2021-05-26 19:00:00|15457.5|15455.5|15458.5|15456.5|15460|15458|15456|15454|21
1622055900000|2021-05-26 19:05:00|15458|15456|15457.5|15455.5|15461|15459|15457|15455|23
1622056200000|2021-05-26 19:10:00|15458|15456|15461.5|15459.5|15462|15460|15456|15454|34
1622056500000|2021-05-26 19:15:00|15461|15459|15465|15463|15465|15463|15461|15459|46
1622056800000|2021-05-26 19:20:00|15464.5|15462.5|15467|15465|15469.5|15467.5|15463.5|15461.5|85
1622057100000|2021-05-26 19:25:00|15466.5|15464.5|15469.5|15467.5|15470.5|15468.5|15464|15462|50
1622057400000|2021-05-26 19:30:00|15470|15468|15467|15465|15472|15470|15465.5|15463.5|48
1622057700000|2021-05-26 19:35:00|15467.5|15465.5|15466|15464|15469|15467|15464.5|15462.5|72
1622058000000|2021-05-26 19:40:00|15466.5|15464.5|15465.5|15463.5|15470.5|15468.5|15464.5|15462.5|78
1622058300000|2021-05-26 19:45:00|15466.5|15464.5|15464.5|15462.5|15470|15468|15463.5|15461.5|86
1622058600000|2021-05-26 19:50:00|15464|15462|15457.5|15455.5|15464|15462|15454|15452|227
1622058900000|2021-05-26 19:55:00|15457|15455|15459.5|15457.5|15459.5|15457.5|15450.5|15448.5|213
1622059200000|2021-05-26 20:00:00|15461|15459|15459|15454|15462.2|15459|15457.2|15452.2|13
1622059500000|2021-05-26 20:05:00|15459.8|15454.8|15461.8|15456.8|15462.6|15457.6|15458.4|15453.4|0
1622059800000|2021-05-26 20:10:00|15461|15456|15460.3|15455.3|15461.8|15456.8|15459.8|15454.8|0
1622060100000|2021-05-26 20:15:00|15460.4|15455.4|15461.2|15456.2|15461.3|15456.3|15460.4|15455.4|0
1622060400000|2021-05-26 20:20:00|15461.1|15456.1|15461.6|15456.6|15462.3|15457.3|15459.7|15454.7|0
1622060700000|2021-05-26 20:25:00|15461.3|15456.3|15462.9|15457.9|15462.9|15457.9|15461.2|15456.2|0
1622061000000|2021-05-26 20:30:00|15461.6|15456.6|15462.6|15457.6|15464|15459|15460.7|15455.7|0
1622061300000|2021-05-26 20:35:00|15461.8|15456.8|15461.6|15456.6|15463.8|15458.8|15461.6|15456.6|0
1622061600000|2021-05-26 20:40:00|15461.5|15456.5|15462.4|15457.4|15463.2|15458.2|15461.5|15456.5|0
1622061900000|2021-05-26 20:45:00|15461.5|15456.5|15461.5|15456.5|15463.2|15458.2|15461.5|15456.5|0
1622062200000|2021-05-26 20:50:00|15462.3|15457.3|15462.3|15457.3|15462.4|15457.4|15461.5|15456.5|0
1622062500000|2021-05-26 20:55:00|15461.5|15456.5|15461.6|15456.6|15463.3|15458.3|15461.5|15456.5|0
1622062800000|2021-05-26 21:00:00|15461.7|15456.7|15461.9|15456.9|15462.3|15457.3|15461.7|15456.7|0
1622063100000|2021-05-26 21:05:00|15462|15457|15462|15457|15462.1|15457.1|15461.8|15456.8|0
1622063700000|2021-05-26 21:15:00|15461.6|15456.6|15460.6|15455.6|15461.6|15456.6|15460.6|15455.6|0
1622064000000|2021-05-26 21:20:00|15460.4|15455.4|15461.3|15456.3|15461.5|15456.5|15460.4|15455.4|0
1622064300000|2021-05-26 21:25:00|15461.5|15456.5|15461.5|15456.5|15461.5|15456.5|15461.5|15456.5|0
1622064900000|2021-05-26 21:35:00|15461.1|15456.1|15461.2|15456.2|15461.2|15456.2|15461.1|15456.1|0
1622065200000|2021-05-26 21:40:00|15461.1|15456.1|15461|15456|15461.5|15456.5|15460.7|15455.7|0
1622065500000|2021-05-26 21:45:00|15460.5|15455.5|15461.1|15456.1|15461.5|15456.5|15460.5|15455.5|0
1622065800000|2021-05-26 21:50:00|15461.2|15456.2|15461.1|15456.1|15461.2|15456.2|15461.1|15456.1|0
1622066100000|2021-05-26 21:55:00|15461.3|15456.3|15461.6|15456.6|15461.6|15456.6|15461.3|15456.3|0
1622066400000|2021-05-26 22:00:00|15460.9|15455.9|15469.7|15464.7|15471.2|15466.2|15460.9|15455.9|0
1622066700000|2021-05-26 22:05:00|15468.9|15463.9|15465.2|15460.2|15468.9|15463.9|15465.2|15460.2|0
1622067000000|2021-05-26 22:10:00|15465.6|15460.6|15469.3|15464.3|15471|15466|15465.6|15460.6|0
1622067300000|2021-05-26 22:15:00|15469.7|15464.7|15471.4|15466.4|15471.7|15466.7|15467.6|15462.6|0
1622067600000|2021-05-26 22:20:00|15471.8|15466.8|15471.4|15466.4|15472.3|15467.3|15470.4|15465.4|0
1622067900000|2021-05-26 22:25:00|15470.6|15465.6|15461.6|15456.6|15471.4|15466.4|15461.6|15456.6|0
1622068200000|2021-05-26 22:30:00|15459.8|15454.8|15457.7|15452.7|15459.8|15454.8|15452.9|15447.9|0
1622068500000|2021-05-26 22:35:00|15458.5|15453.5|15454.3|15449.3|15458.5|15453.5|15454.3|15449.3|0
1622068800000|2021-05-26 22:40:00|15452.7|15447.7|15455.4|15450.4|15456|15451|15452.7|15447.7|0
1622069100000|2021-05-26 22:45:00|15455|15450|15454.7|15449.7|15456.4|15451.4|15454.6|15449.6|0
1622069400000|2021-05-26 22:50:00|15455.1|15450.1|15454.7|15449.7|15455.6|15450.6|15453.9|15448.9|0
1622069700000|2021-05-26 22:55:00|15455.6|15450.6|15453|15448|15455.6|15450.6|15452.2|15447.2|0
1622070000000|2021-05-26 23:00:00|15452.2|15447.2|15450.5|15445.5|15453.4|15448.4|15449.7|15444.7|0
1622070300000|2021-05-26 23:05:00|15451.3|15446.3|15447.4|15442.4|15451.3|15446.3|15447.4|15442.4|0
1622070600000|2021-05-26 23:10:00|15446.6|15441.6|15449.1|15444.1|15450.7|15445.7|15444.9|15439.9|0
1622070900000|2021-05-26 23:15:00|15447.9|15442.9|15446.1|15441.1|15448.7|15443.7|15445.2|15440.2|0
1622071200000|2021-05-26 23:20:00|15445.2|15440.2|15447.5|15442.5|15448.8|15443.8|15443.8|15438.8|0
1622071500000|2021-05-26 23:25:00|15447.1|15442.1|15449|15444|15449|15444|15446.5|15441.5|0
1622071800000|2021-05-26 23:30:00|15448.6|15443.6|15448.3|15443.3|15449|15444|15447.4|15442.4|0
1622072100000|2021-05-26 23:35:00|15448.7|15443.7|15444.8|15439.8|15449.2|15444.2|15444|15439|0
1622072400000|2021-05-26 23:40:00|15444.6|15439.6|15443.9|15438.9|15445.6|15440.6|15443.8|15438.8|0
1622072700000|2021-05-26 23:45:00|15444.3|15439.3|15442|15437|15444.7|15439.7|15440.7|15435.7|0
1622073000000|2021-05-26 23:50:00|15441.5|15436.5|15446.7|15441.7|15447.5|15442.5|15440.3|15435.3|0
1622073300000|2021-05-26 23:55:00|15447.1|15442.1|15449.3|15444.3|15449.3|15444.3|15445.9|15440.9|0
1622073600000|2021-05-27 00:00:00|15448.4|15443.4|15452.1|15447.1|15453.4|15448.4|15445.9|15440.9|0
1622073900000|2021-05-27 00:05:00|15451.6|15446.6|15448.7|15443.7|15452.9|15447.9|15448.7|15443.7|0
1622074200000|2021-05-27 00:10:00|15448.3|15443.3|15450.4|15445.4|15452.9|15447.9|15447.1|15442.1|0
1622074500000|2021-05-27 00:15:00|15449.9|15444.9|15452|15448|15465|15461|15449.5|15444.5|75
1622074800000|2021-05-27 00:20:00|15451.5|15447.5|15457.5|15453.5|15458.5|15454.5|15451|15447|11
1622075100000|2021-05-27 00:25:00|15458|15454|15458|15454|15460|15456|15456.5|15452.5|4
1622075400000|2021-05-27 00:30:00|15458.5|15454.5|15461|15457|15461.5|15457.5|15458|15454|7
1622075700000|2021-05-27 00:35:00|15461.5|15457.5|15458|15454|15461.5|15457.5|15456|15452|7
1622076000000|2021-05-27 00:40:00|15458.5|15454.5|15451.5|15447.5|15458.5|15454.5|15442.5|15438.5|45
1622076300000|2021-05-27 00:45:00|15450.5|15446.5|15450|15446|15451|15447|15445.5|15441.5|6
1622076600000|2021-05-27 00:50:00|15450.5|15446.5|15449|15445|15450.5|15446.5|15445|15441|15
1622076900000|2021-05-27 00:55:00|15449.5|15445.5|15455|15451|15456.5|15452.5|15449.5|15445.5|1
1622077200000|2021-05-27 01:00:00|15454.5|15450.5|15457|15453|15458|15454|15451.5|15447.5|14
1622077500000|2021-05-27 01:05:00|15457.5|15453.5|15444|15440|15457.5|15453.5|15442.5|15438.5|24
1622077800000|2021-05-27 01:10:00|15443.5|15439.5|15441.5|15437.5|15444|15440|15437|15433|24
1622078100000|2021-05-27 01:15:00|15442|15438|15441|15437|15443|15439|15438.5|15434.5|4
1622078400000|2021-05-27 01:20:00|15441.5|15437.5|15440|15436|15441.5|15437.5|15438|15434|7
1622078700000|2021-05-27 01:25:00|15439.5|15435.5|15448|15444|15450|15446|15438.5|15434.5|19
1622079000000|2021-05-27 01:30:00|15450|15446|15441.5|15437.5|15450|15446|15438.5|15434.5|45
1622079300000|2021-05-27 01:35:00|15441|15437|15430.5|15426.5|15441|15437|15427.5|15423.5|98
1622079600000|2021-05-27 01:40:00|15431|15427|15434|15430|15437.5|15433.5|15430.5|15426.5|38
1622079900000|2021-05-27 01:45:00|15434.5|15430.5|15435|15431|15437|15433|15428.5|15424.5|24
1622080200000|2021-05-27 01:50:00|15434.5|15430.5|15433.5|15429.5|15434.5|15430.5|15428.5|15424.5|33
1622080500000|2021-05-27 01:55:00|15433|15429|15440|15436|15441|15437|15431.5|15427.5|32
1622080800000|2021-05-27 02:00:00|15439.5|15435.5|15435.5|15431.5|15439.5|15435.5|15435|15431|24
1622081100000|2021-05-27 02:05:00|15436.5|15432.5|15443|15439|15443|15439|15436.5|15432.5|21
1622081400000|2021-05-27 02:10:00|15442.5|15438.5|15442|15438|15445|15441|15442|15438|7
1622081700000|2021-05-27 02:15:00|15441.5|15437.5|15441|15437|15442|15438|15440|15436|12
1622082000000|2021-05-27 02:20:00|15441.5|15437.5|15440.5|15436.5|15441.5|15437.5|15438|15434|7
1622082300000|2021-05-27 02:25:00|15439.5|15435.5|15441|15437|15441|15437|15438.5|15434.5|8
1622082600000|2021-05-27 02:30:00|15440|15436|15436|15432|15440|15436|15435.5|15431.5|11
1622082900000|2021-05-27 02:35:00|15436.5|15432.5|15441|15437|15441|15437|15436|15432|12
1622083200000|2021-05-27 02:40:00|15441.5|15437.5|15437.5|15433.5|15441.5|15437.5|15437|15433|6
1622083500000|2021-05-27 02:45:00|15438|15434|15447.5|15443.5|15447.5|15443.5|15438|15434|11
1622083800000|2021-05-27 02:50:00|15449|15445|15450|15446|15453|15449|15448|15444|13
1622084100000|2021-05-27 02:55:00|15450.5|15446.5|15449|15445|15450.5|15446.5|15445|15441|19
1622084400000|2021-05-27 03:00:00|15448.5|15444.5|15445.5|15441.5|15449.5|15445.5|15445.5|15441.5|8
1622084700000|2021-05-27 03:05:00|15446|15442|15445.5|15441.5|15446.5|15442.5|15442.5|15438.5|7
1622085000000|2021-05-27 03:10:00|15444.5|15440.5|15449.5|15445.5|15449.5|15445.5|15444.5|15440.5|8
1622085300000|2021-05-27 03:15:00|15449|15445|15451|15447|15451|15447|15448.5|15444.5|4
1622085600000|2021-05-27 03:20:00|15450.5|15446.5|15447.5|15443.5|15451|15447|15447.5|15443.5|8
1622085900000|2021-05-27 03:25:00|15447|15443|15448.5|15444.5|15451|15447|15447|15443|6
1622086200000|2021-05-27 03:30:00|15450|15446|15454|15450|15458.5|15454.5|15450|15446|17
1622086500000|2021-05-27 03:35:00|15454.5|15450.5|15458.5|15454.5|15463|15459|15454.5|15450.5|12
1622086800000|2021-05-27 03:40:00|15459|15455|15462|15458|15462|15458|15458|15454|12
1622087100000|2021-05-27 03:45:00|15462.5|15458.5|15460.5|15456.5|15462.5|15458.5|15458.5|15454.5|2
1622087400000|2021-05-27 03:50:00|15461|15457|15462|15458|15462|15458|15459.5|15455.5|8
1622087700000|2021-05-27 03:55:00|15463|15459|15461|15457|15463.5|15459.5|15461|15457|5
1622088000000|2021-05-27 04:00:00|15461.5|15457.5|15455|15451|15462|15458|15454.5|15450.5|7
1622088300000|2021-05-27 04:05:00|15455.5|15451.5|15449.5|15445.5|15455.5|15451.5|15449.5|15445.5|20
1622088600000|2021-05-27 04:10:00|15450|15446|15448.5|15444.5|15451.5|15447.5|15448|15444|10
1622088900000|2021-05-27 04:15:00|15449|15445|15451.5|15447.5|15453|15449|15448.5|15444.5|11
1622089200000|2021-05-27 04:20:00|15452|15448|15453.5|15449.5|15454|15450|15451.5|15447.5|1
1622089500000|2021-05-27 04:25:00|15454|15450|15453.5|15449.5|15454|15450|15451|15447|2
1622089800000|2021-05-27 04:30:00|15454|15450|15451.5|15447.5|15454|15450|15451.5|15447.5|2
1622090100000|2021-05-27 04:35:00|15452|15448|15454|15450|15454|15450|15451.5|15447.5|1
1622090400000|2021-05-27 04:40:00|15453.5|15449.5|15454.5|15450.5|15455|15451|15453|15449|6
1622090700000|2021-05-27 04:45:00|15455|15451|15456.5|15452.5|15456.5|15452.5|15453.5|15449.5|10
1622091000000|2021-05-27 04:50:00|15456|15452|15460|15456|15464|15460|15455.5|15451.5|24
1622091300000|2021-05-27 04:55:00|15460.5|15456.5|15463|15459|15464|15460|15459.5|15455.5|11
1622091600000|2021-05-27 05:00:00|15463.5|15459.5|15459.5|15455.5|15465|15461|15458|15454|33
1622091900000|2021-05-27 05:05:00|15460|15456|15451.5|15447.5|15460.5|15456.5|15451.5|15447.5|13
1622092200000|2021-05-27 05:10:00|15449.5|15445.5|15448.5|15444.5|15450.5|15446.5|15445|15441|18
1622092500000|2021-05-27 05:15:00|15449|15445|15449|15445|15449|15445|15445|15441|14
1622092800000|2021-05-27 05:20:00|15449.5|15445.5|15448|15444|15449.5|15445.5|15448|15444|4
1622093100000|2021-05-27 05:25:00|15448.5|15444.5|15450|15446|15451|15447|15448.5|15444.5|5
1622093400000|2021-05-27 05:30:00|15450.5|15446.5|15451.5|15447.5|15453|15449|15450|15446|18
1622093700000|2021-05-27 05:35:00|15451|15447|15443.5|15439.5|15451|15447|15443.5|15439.5|17
1622094000000|2021-05-27 05:40:00|15444|15440|15452|15448|15452.5|15448.5|15443.5|15439.5|21
1622094300000|2021-05-27 05:45:00|15452.5|15448.5|15455.5|15451.5|15455.5|15451.5|15451|15447|6
1622094600000|2021-05-27 05:50:00|15456|15452|15462|15458|15463.5|15459.5|15451.5|15447.5|56
1622094900000|2021-05-27 05:55:00|15460|15456|15462.5|15458.5|15462.5|15458.5|15458|15454|19
1622095200000|2021-05-27 06:00:00|15461.5|15459.5|15453.5|15451.5|15461.5|15459.5|15453|15451|137
1622095500000|2021-05-27 06:05:00|15454|15452|15448|15446|15456.5|15454.5|15444|15442|168
1622095800000|2021-05-27 06:10:00|15447.5|15445.5|15445.5|15443.5|15449.5|15447.5|15442.5|15440.5|65
1622096100000|2021-05-27 06:15:00|15446|15444|15451.5|15449.5|15452.5|15450.5|15445|15443|66
1622096400000|2021-05-27 06:20:00|15451|15449|15450.5|15448.5|15455|15453|15450|15448|39
1622096700000|2021-05-27 06:25:00|15451|15449|15449.5|15447.5|15452|15450|15445.5|15443.5|59
1622097000000|2021-05-27 06:30:00|15449|15447|15444|15442|15450|15448|15442|15440|91
1622097300000|2021-05-27 06:35:00|15444.5|15442.5|15435.5|15433.5|15445|15443|15435|15433|120
1622097600000|2021-05-27 06:40:00|15435|15433|15424.5|15422.5|15436|15434|15418.5|15416.5|237
1622097900000|2021-05-27 06:45:00|15424|15422|15420.5|15418.5|15426|15424|15409|15407|271
1622098200000|2021-05-27 06:50:00|15420|15418|15418|15416|15424.5|15422.5|15412.5|15410.5|174
1622098500000|2021-05-27 06:55:00|15418.5|15416.5|15419.5|15417.5|15427|15425|15416.5|15414.5|196
1622098800000|2021-05-27 07:00:00|15419|15417|15418.1|15416.9|15423.1|15421.9|15387.1|15385.9|2359
1622099100000|2021-05-27 07:05:00|15417.6|15416.4|15403.6|15402.4|15429.1|15427.9|15402.6|15401.4|813
1622099400000|2021-05-27 07:10:00|15403.1|15401.9|15394.1|15392.9|15411.6|15410.4|15388.1|15386.9|744
1622099700000|2021-05-27 07:15:00|15393.6|15392.4|15372.1|15370.9|15395.1|15393.9|15363.6|15362.4|1057
1622100000000|2021-05-27 07:20:00|15371.6|15370.4|15385.6|15384.4|15392.6|15391.4|15368.6|15367.4|775
1622100300000|2021-05-27 07:25:00|15385.1|15383.9|15384.1|15382.9|15389.1|15387.9|15376.1|15374.9|512
1622100600000|2021-05-27 07:30:00|15384.6|15383.4|15378.6|15377.4|15393.1|15391.9|15374.1|15372.9|526
1622100900000|2021-05-27 07:35:00|15377.6|15376.4|15365.6|15364.4|15384.6|15383.4|15363.6|15362.4|414
1622101200000|2021-05-27 07:40:00|15365.1|15363.9|15368.9|15367.7|15373.1|15371.9|15352.1|15350.9|766
1622101500000|2021-05-27 07:45:00|15368.4|15367.2|15377.4|15376.2|15377.4|15376.2|15366.4|15365.2|444
1622101800000|2021-05-27 07:50:00|15377.9|15376.7|15382.9|15381.7|15387.9|15386.7|15370.4|15369.2|627
1622102100000|2021-05-27 07:55:00|15382.4|15381.2|15389.4|15388.2|15390.9|15389.7|15376.9|15375.7|418
1622102400000|2021-05-27 08:00:00|15388.9|15387.7|15413.9|15412.7|15418.9|15417.7|15388.9|15387.7|1130
1622102700000|2021-05-27 08:05:00|15414.4|15413.2|15410.4|15409.2|15417.9|15416.7|15401.9|15400.7|551
1622103000000|2021-05-27 08:10:00|15410.9|15409.7|15414.4|15413.2|15416.4|15415.2|15407.9|15406.7|296
1622103300000|2021-05-27 08:15:00|15414.9|15413.7|15397.4|15396.2|15416.4|15415.2|15396.9|15395.7|330
1622103600000|2021-05-27 08:20:00|15396.9|15395.7|15408.4|15407.2|15412.9|15411.7|15395.9|15394.7|312
1622103900000|2021-05-27 08:25:00|15408.9|15407.7|15407.4|15406.2|15413.9|15412.7|15402.9|15401.7|145
1622104200000|2021-05-27 08:30:00|15407.9|15406.7|15403.9|15402.7|15408.9|15407.7|15398.9|15397.7|164
1622104500000|2021-05-27 08:35:00|15404.4|15403.2|15401.4|15400.2|15404.4|15403.2|15394.9|15393.7|261
1622104800000|2021-05-27 08:40:00|15400.9|15399.7|15393.4|15392.2|15405.4|15404.2|15393.4|15392.2|230
1622105100000|2021-05-27 08:45:00|15392.9|15391.7|15391.9|15390.7|15395.9|15394.7|15383.9|15382.7|378
1622105400000|2021-05-27 08:50:00|15392.4|15391.2|15384.9|15383.7|15395.4|15394.2|15384.4|15383.2|214
1622105700000|2021-05-27 08:55:00|15385.4|15384.2|15388.9|15387.7|15393.4|15392.2|15379.9|15378.7|238
1622106000000|2021-05-27 09:00:00|15388.4|15387.2|15389.4|15388.2|15392.9|15391.7|15382.9|15381.7|152
1622106300000|2021-05-27 09:05:00|15389.9|15388.7|15389.9|15388.7|15390.9|15389.7|15384.9|15383.7|90
1622106600000|2021-05-27 09:10:00|15390.4|15389.2|15395.9|15394.7|15397.9|15396.7|15386.9|15385.7|195
1622106900000|2021-05-27 09:15:00|15396.4|15395.2|15391.4|15390.2|15398.9|15397.7|15388.4|15387.2|210
1622107200000|2021-05-27 09:20:00|15391.9|15390.7|15387.9|15386.7|15394.9|15393.7|15386.9|15385.7|174
1622107500000|2021-05-27 09:25:00|15387.4|15386.2|15383.9|15382.7|15390.9|15389.7|15379.4|15378.2|241
1622107800000|2021-05-27 09:30:00|15383.4|15382.2|15392.9|15391.7|15393.4|15392.2|15382.9|15381.7|186
1622108100000|2021-05-27 09:35:00|15392.4|15391.2|15391.4|15390.2|15394.9|15393.7|15390.9|15389.7|95
1622108400000|2021-05-27 09:40:00|15390.9|15389.7|15388.9|15387.7|15396.9|15395.7|15387.9|15386.7|177
1622108700000|2021-05-27 09:45:00|15389.4|15388.2|15399.9|15398.7|15400.9|15399.7|15389.4|15388.2|192
1622109000000|2021-05-27 09:50:00|15400.4|15399.2|15398.4|15397.2|15406.4|15405.2|15397.9|15396.7|248
1622109300000|2021-05-27 09:55:00|15398.9|15397.7|15399.9|15398.7|15403.4|15402.2|15392.9|15391.7|200
1622109600000|2021-05-27 10:00:00|15400.4|15399.2|15400.9|15399.7|15402.9|15401.7|15393.9|15392.7|137
1622109900000|2021-05-27 10:05:00|15401.4|15400.2|15400.4|15399.2|15404.9|15403.7|15400.4|15399.2|116
1622110200000|2021-05-27 10:10:00|15400.9|15399.7|15404.9|15403.7|15406.9|15405.7|15399.9|15398.7|331
1622110500000|2021-05-27 10:15:00|15404.4|15403.2|15406.9|15405.7|15410.4|15409.2|15403.9|15402.7|297
1622110800000|2021-05-27 10:20:00|15407.4|15406.2|15398.4|15397.2|15407.9|15406.7|15395.4|15394.2|172
1622111100000|2021-05-27 10:25:00|15398.9|15397.7|15396.4|15395.2|15398.9|15397.7|15393.4|15392.2|123
1622111400000|2021-05-27 10:30:00|15396.9|15395.7|15399.9|15398.7|15401.4|15400.2|15394.9|15393.7|80
1622111700000|2021-05-27 10:35:00|15399.4|15398.2|15404.9|15403.7|15408.4|15407.2|15398.9|15397.7|110
1622112000000|2021-05-27 10:40:00|15405.4|15404.2|15405.9|15404.7|15407.9|15406.7|15400.9|15399.7|107
1622112300000|2021-05-27 10:45:00|15406.4|15405.2|15407.9|15406.7|15414.9|15413.7|15405.9|15404.7|207
1622112600000|2021-05-27 10:50:00|15408.4|15407.2|15406.4|15405.2|15410.9|15409.7|15401.9|15400.7|110
1622112900000|2021-05-27 10:55:00|15405.9|15404.7|15401.9|15400.7|15407.9|15406.7|15400.9|15399.7|111
1622113200000|2021-05-27 11:00:00|15400.4|15399.2|15407.9|15406.7|15411.4|15410.2|15399.4|15398.2|139
1622113500000|2021-05-27 11:05:00|15408.4|15407.2|15409.4|15408.2|15411.9|15410.7|15405.9|15404.7|100
1622113800000|2021-05-27 11:10:00|15408.9|15407.7|15412.4|15411.2|15414.9|15413.7|15408.9|15407.7|68
1622114100000|2021-05-27 11:15:00|15412.9|15411.7|15416.9|15415.7|15420.9|15419.7|15412.4|15411.2|183
1622114400000|2021-05-27 11:20:00|15417.4|15416.2|15413.9|15412.7|15422.9|15421.7|15412.9|15411.7|214
1622114700000|2021-05-27 11:25:00|15414.9|15413.7|15405.4|15404.2|15414.9|15413.7|15404.9|15403.7|235
1622115000000|2021-05-27 11:30:00|15405.9|15404.7|15399.9|15398.7|15406.9|15405.7|15398.4|15397.2|397
1622115300000|2021-05-27 11:35:00|15399.4|15398.2|15403.4|15402.2|15404.9|15403.7|15399.4|15398.2|202
1622115600000|2021-05-27 11:40:00|15403.7|15402.5|15406.2|15405|15409.2|15408|15402.2|15401|133
1622115900000|2021-05-27 11:45:00|15407.2|15406|15411.7|15410.5|15412.2|15411|15406.2|15405|168
1622116200000|2021-05-27 11:50:00|15411.2|15410|15412.7|15411.5|15414.7|15413.5|15408.2|15407|126
1622116500000|2021-05-27 11:55:00|15413.2|15412|15420.2|15419|15421.2|15420|15412.2|15411|252
1622116800000|2021-05-27 12:00:00|15420.7|15419.5|15423.7|15422.5|15455.7|15454.5|15420.7|15419.5|1574
1622117100000|2021-05-27 12:05:00|15424.2|15423|15408.2|15407|15427.2|15426|15407.2|15406|362
1622117400000|2021-05-27 12:10:00|15408.7|15407.5|15412.2|15411|15413.2|15412|15403.2|15402|288
1622117700000|2021-05-27 12:15:00|15411.7|15410.5|15409.2|15408|15415.7|15414.5|15406.2|15405|197
1622118000000|2021-05-27 12:20:00|15408.7|15407.5|15409.2|15408|15415.2|15414|15407.7|15406.5|191
1622118300000|2021-05-27 12:25:00|15409.7|15408.5|15414.7|15413.5|15416.7|15415.5|15408.7|15407.5|115
1622118600000|2021-05-27 12:30:00|15415.2|15414|15431.2|15430|15431.2|15430|15407.2|15406|364
1622118900000|2021-05-27 12:35:00|15430.7|15429.5|15425.7|15424.5|15431.2|15430|15420.7|15419.5|216
1622119200000|2021-05-27 12:40:00|15426.2|15425|15424.7|15423.5|15426.7|15425.5|15417.2|15416|172
1622119500000|2021-05-27 12:45:00|15424.2|15423|15426.7|15425.5|15432.2|15431|15423.2|15422|142
1622119800000|2021-05-27 12:50:00|15426.2|15425|15435.2|15434|15435.2|15434|15426.2|15425|167
1622120100000|2021-05-27 12:55:00|15434.7|15433.5|15454.7|15453.5|15455.2|15454|15433.7|15432.5|332
1622120400000|2021-05-27 13:00:00|15454.2|15453|15471.7|15470.5|15474.7|15473.5|15453.2|15452|868
1622120700000|2021-05-27 13:05:00|15472.2|15471|15470.7|15469.5|15475.7|15474.5|15467.2|15466|460
1622121000000|2021-05-27 13:10:00|15470.2|15469|15474.2|15473|15476.2|15475|15468.2|15467|364
1622121300000|2021-05-27 13:15:00|15475.2|15474|15480.7|15479.5|15483.2|15482|15471.2|15470|371
1622121600000|2021-05-27 13:20:00|15480.2|15479|15469.2|15468|15485.2|15484|15468.2|15467|486
1622121900000|2021-05-27 13:25:00|15468.7|15467.5|15475.2|15474|15482.7|15481.5|15468.2|15467|406
1622122200000|2021-05-27 13:30:00|15474.7|15473.5|15484.7|15483.5|15492.2|15491|15472.2|15471|694
1622122500000|2021-05-27 13:35:00|15484.2|15483|15481.2|15480|15490.2|15489|15480.2|15479|453
1622122800000|2021-05-27 13:40:00|15482.2|15481|15488.7|15487.5|15492.2|15491|15480.7|15479.5|414
1622123100000|2021-05-27 13:45:00|15488.2|15487|15477.7|15476.5|15490.2|15489|15470.2|15469|468
1622123400000|2021-05-27 13:50:00|15478.2|15477|15479.7|15478.5|15487.7|15486.5|15476.2|15475|283
1622123700000|2021-05-27 13:55:00|15479.2|15478|15469.7|15468.5|15480.2|15479|15468.7|15467.5|305
1622124000000|2021-05-27 14:00:00|15470.2|15469|15469.7|15468.5|15474.2|15473|15461.2|15460|469
1622124300000|2021-05-27 14:05:00|15470.2|15469|15458.7|15457.5|15473.7|15472.5|15456.2|15455|338
1622124600000|2021-05-27 14:10:00|15459|15457.8|15465|15463.8|15467.5|15466.3|15455.5|15454.3|345
1622124900000|2021-05-27 14:15:00|15465.5|15464.3|15463.5|15462.3|15470|15468.8|15460.5|15459.3|359
1622125200000|2021-05-27 14:20:00|15462.5|15461.3|15452.5|15451.3|15463|15461.8|15448.5|15447.3|358
1622125500000|2021-05-27 14:25:00|15453|15451.8|15465.5|15464.3|15465.5|15464.3|15449.5|15448.3|287
1622125800000|2021-05-27 14:30:00|15466|15464.8|15470|15468.8|15472.5|15471.3|15465|15463.8|361
1622126100000|2021-05-27 14:35:00|15470.5|15469.3|15468|15466.8|15472.5|15471.3|15467.5|15466.3|152
1622126400000|2021-05-27 14:40:00|15468.5|15467.3|15476.5|15475.3|15477|15475.8|15466.5|15465.3|260
1622126700000|2021-05-27 14:45:00|15477|15475.8|15467.5|15466.3|15478.5|15477.3|15466|15464.8|212
1622127000000|2021-05-27 14:50:00|15467|15465.8|15469|15467.8|15471.5|15470.3|15447.5|15446.3|627
1622127300000|2021-05-27 14:55:00|15469.5|15468.3|15450.5|15449.3|15470.5|15469.3|15450.5|15449.3|423
1622127600000|2021-05-27 15:00:00|15451|15449.8|15446|15444.8|15457|15455.8|15443|15441.8|381
1622127900000|2021-05-27 15:05:00|15446.5|15445.3|15445|15443.8|15450.5|15449.3|15441.5|15440.3|285
1622128200000|2021-05-27 15:10:00|15445.5|15444.3|15446.5|15445.3|15446.5|15445.3|15439.5|15438.3|203
1622128500000|2021-05-27 15:15:00|15447|15445.8|15445|15443.8|15451.5|15450.3|15441|15439.8|445
1622128800000|2021-05-27 15:20:00|15445.5|15444.3|15441|15439.8|15447|15445.8|15438.5|15437.3|399
1622129100000|2021-05-27 15:25:00|15440.5|15439.3|15416.5|15415.3|15444.5|15443.3|15416.5|15415.3|1086
1622129400000|2021-05-27 15:30:00|15416.9|15414.9|15406.9|15404.9|15431.9|15429.9|15399.4|15397.4|3129
1622129700000|2021-05-27 15:35:00|15405.4|15403.4|15418.4|15416.4|15425.4|15423.4|15403.4|15401.4|1179
1622130000000|2021-05-27 15:40:00|15417.9|15415.9|15420.9|15418.9|15426.9|15424.9|15416.9|15414.9|317
1622130300000|2021-05-27 15:45:00|15420.4|15418.4|15422.9|15420.9|15424.9|15422.9|15420.4|15418.4|117
1622130600000|2021-05-27 15:50:00|15423.4|15421.4|15429.4|15427.4|15429.4|15427.4|15422.9|15420.9|276
1622130900000|2021-05-27 15:55:00|15429.9|15427.9|15427.9|15425.9|15429.9|15427.9|15423.9|15421.9|150
1622131200000|2021-05-27 16:00:00|15427.4|15425.4|15431.4|15429.4|15433.9|15431.9|15426.4|15424.4|145
1622131500000|2021-05-27 16:05:00|15431.9|15429.9|15431.9|15429.9|15434.9|15432.9|15429.9|15427.9|120
1622131800000|2021-05-27 16:10:00|15432.4|15430.4|15434.9|15432.9|15435.9|15433.9|15431.9|15429.9|76
1622132100000|2021-05-27 16:15:00|15434.4|15432.4|15431.9|15429.9|15435.9|15433.9|15430.9|15428.9|136
1622132400000|2021-05-27 16:20:00|15432.4|15430.4|15435.4|15433.4|15436.9|15434.9|15431.4|15429.4|62
1622132700000|2021-05-27 16:25:00|15434.9|15432.9|15432.9|15430.9|15435.9|15433.9|15431.9|15429.9|45
1622133000000|2021-05-27 16:30:00|15432.4|15430.4|15433.4|15431.4|15435.9|15433.9|15431.9|15429.9|63
1622133300000|2021-05-27 16:35:00|15432.9|15430.9|15429.9|15427.9|15435.4|15433.4|15426.9|15424.9|109
1622133600000|2021-05-27 16:40:00|15430.9|15428.9|15429.4|15427.4|15430.9|15428.9|15425.9|15423.9|40
1622133900000|2021-05-27 16:45:00|15429.9|15427.9|15425.9|15423.9|15430.4|15428.4|15425.4|15423.4|53
1622134200000|2021-05-27 16:50:00|15426.4|15424.4|15426.9|15424.9|15428.4|15426.4|15425.4|15423.4|19
1622134500000|2021-05-27 16:55:00|15426.4|15424.4|15426.9|15424.9|15429.9|15427.9|15425.4|15423.4|63
1622134800000|2021-05-27 17:00:00|15427.4|15425.4|15421.9|15419.9|15428.9|15426.9|15421.9|15419.9|71
1622135100000|2021-05-27 17:05:00|15422.4|15420.4|15426.9|15424.9|15427.4|15425.4|15420.9|15418.9|50
1622135400000|2021-05-27 17:10:00|15427.4|15425.4|15428.9|15426.9|15429.9|15427.9|15424.9|15422.9|20
1622135700000|2021-05-27 17:15:00|15427.4|15425.4|15426.9|15424.9|15428.9|15426.9|15424.9|15422.9|30
1622136000000|2021-05-27 17:20:00|15427.4|15425.4|15426.4|15424.4|15428.9|15426.9|15425.4|15423.4|29
1622136300000|2021-05-27 17:25:00|15426.9|15424.9|15422.9|15420.9|15427.4|15425.4|15421.9|15419.9|65
1622136600000|2021-05-27 17:30:00|15423.4|15421.4|15423.9|15421.9|15424.9|15422.9|15421.4|15419.4|21
1622136900000|2021-05-27 17:35:00|15424.4|15422.4|15416.9|15414.9|15425.4|15423.4|15407.9|15405.9|202
1622137200000|2021-05-27 17:40:00|15417.4|15415.4|15414.4|15412.4|15418.9|15416.9|15412.4|15410.4|41
1622137500000|2021-05-27 17:45:00|15413.9|15411.9|15420.9|15418.9|15420.9|15418.9|15412.9|15410.9|111
1622137800000|2021-05-27 17:50:00|15420.4|15418.4|15422.9|15420.9|15423.9|15421.9|15419.9|15417.9|112
1622138100000|2021-05-27 17:55:00|15422.4|15420.4|15422.9|15420.9|15423.9|15421.9|15420.4|15418.4|45
1622138400000|2021-05-27 18:00:00|15422.4|15420.4|15417.4|15415.4|15423.4|15421.4|15416.4|15414.4|45
1622138700000|2021-05-27 18:05:00|15416.9|15414.9|15412.9|15410.9|15418.4|15416.4|15411.9|15409.9|26
1622139000000|2021-05-27 18:10:00|15412.4|15410.4|15410.4|15408.4|15414.4|15412.4|15408.4|15406.4|61
1622139300000|2021-05-27 18:15:00|15409.9|15407.9|15411.9|15409.9|15411.9|15409.9|15407.4|15405.4|37
1622139600000|2021-05-27 18:20:00|15411.4|15409.4|15411.9|15409.9|15415.9|15413.9|15410.4|15408.4|70
1622139900000|2021-05-27 18:25:00|15412.4|15410.4|15417.9|15415.9|15418.4|15416.4|15411.9|15409.9|50
1622140200000|2021-05-27 18:30:00|15417.4|15415.4|15416.4|15414.4|15417.4|15415.4|15414.4|15412.4|24
1622140500000|2021-05-27 18:35:00|15415.9|15413.9|15413.9|15411.9|15417.4|15415.4|15412.9|15410.9|33
1622140800000|2021-05-27 18:40:00|15414.4|15412.4|15413.4|15411.4|15414.4|15412.4|15410.9|15408.9|19
1622141100000|2021-05-27 18:45:00|15412.9|15410.9|15413.9|15411.9|15415.9|15413.9|15410.9|15408.9|32
1622141400000|2021-05-27 18:50:00|15413.4|15411.4|15414.9|15412.9|15415.9|15413.9|15410.9|15408.9|26
1622141700000|2021-05-27 18:55:00|15414.4|15412.4|15417.9|15415.9|15419.9|15417.9|15413.9|15411.9|58
1622142000000|2021-05-27 19:00:00|15417.4|15415.4|15410.4|15408.4|15417.4|15415.4|15405.9|15403.9|85
1622142300000|2021-05-27 19:05:00|15409.9|15407.9|15409.4|15407.4|15410.4|15408.4|15404.9|15402.9|50
1622142600000|2021-05-27 19:10:00|15409.9|15407.9|15416.4|15414.4|15417.9|15415.9|15407.9|15405.9|62
1622142900000|2021-05-27 19:15:00|15415.9|15413.9|15416.9|15414.9|15419.4|15417.4|15415.9|15413.9|16
1622143200000|2021-05-27 19:20:00|15415.9|15413.9|15413.4|15411.4|15416.4|15414.4|15411.9|15409.9|19
1622143500000|2021-05-27 19:25:00|15413.9|15411.9|15415.4|15413.4|15416.4|15414.4|15413.4|15411.4|24
1622143800000|2021-05-27 19:30:00|15415.9|15413.9|15419.4|15417.4|15419.4|15417.4|15414.4|15412.4|26
1622144100000|2021-05-27 19:35:00|15418.9|15416.9|15424.4|15422.4|15425.9|15423.9|15417.4|15415.4|74
1622144400000|2021-05-27 19:40:00|15423.9|15421.9|15422.4|15420.4|15426.9|15424.9|15421.9|15419.9|75
1622144700000|2021-05-27 19:45:00|15422.9|15420.9|15422.4|15420.4|15427.4|15425.4|15421.4|15419.4|72
1622145000000|2021-05-27 19:50:00|15422.9|15420.9|15433.9|15431.9|15434.4|15432.4|15418.9|15416.9|197
1622145300000|2021-05-27 19:55:00|15433.4|15431.4|15431.4|15429.4|15439.9|15437.9|15429.9|15427.9|232
1622145600000|2021-05-27 20:00:00|15430.9|15428.9|15451.7|15446.7|15452.1|15447.1|15428.8|15423.8|16
1622145900000|2021-05-27 20:05:00|15450.9|15445.9|15466.4|15461.4|15467.6|15462.6|15449.8|15444.8|0
1622146200000|2021-05-27 20:10:00|15465.6|15460.6|15470|15465|15472.9|15467.9|15463.6|15458.6|0
1622146500000|2021-05-27 20:15:00|15470.1|15465.1|15468.6|15463.6|15470.3|15465.3|15467.7|15462.7|0
1622146800000|2021-05-27 20:20:00|15468.7|15463.7|15468.1|15463.1|15468.7|15463.7|15467.2|15462.2|0
1622147100000|2021-05-27 20:25:00|15468|15463|15466.7|15461.7|15468.2|15463.2|15466.7|15461.7|0
1622147400000|2021-05-27 20:30:00|15466.5|15461.5|15472.7|15467.7|15473.5|15468.5|15465.5|15460.5|0
1622147700000|2021-05-27 20:35:00|15473|15468|15475|15470|15477.1|15472.1|15472.4|15467.4|0
1622148000000|2021-05-27 20:40:00|15475.8|15470.8|15474.6|15469.6|15476.3|15471.3|15472.4|15467.4|0
1622148300000|2021-05-27 20:45:00|15475.4|15470.4|15473.4|15468.4|15477|15472|15473.4|15468.4|0
1622148600000|2021-05-27 20:50:00|15474.2|15469.2|15476.8|15471.8|15479.1|15474.1|15473.3|15468.3|0
1622148900000|2021-05-27 20:55:00|15477.6|15472.6|15479.4|15474.4|15482.1|15477.1|15476.7|15471.7|0
1622149200000|2021-05-27 21:00:00|15478.9|15473.9|15477.5|15472.5|15478.9|15473.9|15476.6|15471.6|0
1622149500000|2021-05-27 21:05:00|15477.7|15472.7|15476.4|15471.4|15477.9|15472.9|15476.4|15471.4|0
1622149800000|2021-05-27 21:10:00|15476.5|15471.5|15476.9|15471.9|15478|15473|15476.1|15471.1|0
1622150100000|2021-05-27 21:15:00|15476.8|15471.8|15475.6|15470.6|15478.1|15473.1|15474.1|15469.1|0
1622150400000|2021-05-27 21:20:00|15475.3|15470.3|15473.2|15468.2|15475.5|15470.5|15473.1|15468.1|0
1622150700000|2021-05-27 21:25:00|15473.1|15468.1|15470.7|15465.7|15473.1|15468.1|15470.2|15465.2|0
1622151000000|2021-05-27 21:30:00|15470.5|15465.5|15469.1|15464.1|15472.1|15467.1|15469.1|15464.1|0
1622151300000|2021-05-27 21:35:00|15468.7|15463.7|15467.7|15462.7|15469|15464|15467.6|15462.6|0
1622151600000|2021-05-27 21:40:00|15468|15463|15467.4|15462.4|15468.1|15463.1|15467.1|15462.1|0
1622151900000|2021-05-27 21:45:00|15467.3|15462.3|15467.4|15462.4|15467.7|15462.7|15467.2|15462.2|0
1622152200000|2021-05-27 21:50:00|15467.2|15462.2|15466.2|15461.2|15467.3|15462.3|15466|15461|0
1622152500000|2021-05-27 21:55:00|15466.9|15461.9|15469.1|15464.1|15469.7|15464.7|15466|15461|0
1622152800000|2021-05-27 22:00:00|15469.7|15464.7|15476.5|15471.5|15477.7|15472.7|15469.7|15464.7|0
1622153100000|2021-05-27 22:05:00|15477.4|15472.4|15475.6|15470.6|15477.4|15472.4|15474.8|15469.8|0
1622153400000|2021-05-27 22:10:00|15476|15471|15476.8|15471.8|15478.2|15473.2|15475.9|15470.9|0
1622153700000|2021-05-27 22:15:00|15477.2|15472.2|15474.1|15469.1|15477.6|15472.6|15474.1|15469.1|0
1622154000000|2021-05-27 22:20:00|15474.2|15469.2|15475|15470|15475.8|15470.8|15474.2|15469.2|0
1622154300000|2021-05-27 22:25:00|15474.6|15469.6|15474.1|15469.1|15475|15470|15472.5|15467.5|0
1622154600000|2021-05-27 22:30:00|15473.3|15468.3|15473.1|15468.1|15473.6|15468.6|15472.7|15467.7|0
1622154900000|2021-05-27 22:35:00|15472.7|15467.7|15473.6|15468.6|15473.8|15468.8|15472.7|15467.7|0
1622155200000|2021-05-27 22:40:00|15473.2|15468.2|15473.7|15468.7|15476.1|15471.1|15473.2|15468.2|0
1622155500000|2021-05-27 22:45:00|15474.5|15469.5|15475.5|15470.5|15476.1|15471.1|15473.7|15468.7|0
1622155800000|2021-05-27 22:50:00|15476|15471|15475.2|15470.2|15476|15471|15474.3|15469.3|0
1622156100000|2021-05-27 22:55:00|15475.1|15470.1|15476.3|15471.3|15476.7|15471.7|15475.1|15470.1|0
1622156400000|2021-05-27 23:00:00|15476.7|15471.7|15474.5|15469.5|15476.8|15471.8|15474.5|15469.5|0
1622156700000|2021-05-27 23:05:00|15474.1|15469.1|15472.7|15467.7|15474.6|15469.6|15472.7|15467.7|0
1622157000000|2021-05-27 23:10:00|15473.1|15468.1|15472.8|15467.8|15473.6|15468.6|15471.9|15466.9|0
1622157300000|2021-05-27 23:15:00|15472.4|15467.4|15471.1|15466.1|15472.8|15467.8|15470.3|15465.3|0
1622157600000|2021-05-27 23:20:00|15471.5|15466.5|15470.2|15465.2|15472.7|15467.7|15470.2|15465.2|0
1622157900000|2021-05-27 23:25:00|15470.6|15465.6|15474.5|15469.5|15474.7|15469.7|15469.1|15464.1|0
1622158200000|2021-05-27 23:30:00|15474.9|15469.9|15485.3|15480.3|15487.5|15482.5|15474.9|15469.9|0
1622158500000|2021-05-27 23:35:00|15485.7|15480.7|15487.4|15482.4|15491.1|15486.1|15483.7|15478.7|0
1622158800000|2021-05-27 23:40:00|15488.3|15483.3|15489|15484|15489|15484|15485.7|15480.7|0
1622159100000|2021-05-27 23:45:00|15488.6|15483.6|15490.5|15485.5|15492.1|15487.1|15486.4|15481.4|0
1622159400000|2021-05-27 23:50:00|15490.1|15485.1|15489.7|15484.7|15491.4|15486.4|15487.2|15482.2|0
1622159700000|2021-05-27 23:55:00|15488.9|15483.9|15486.3|15481.3|15489.7|15484.7|15485.6|15480.6|0
1622160000000|2021-05-28 00:00:00|15487.2|15482.2|15485.6|15480.6|15493.8|15488.8|15485.4|15480.4|0
1622160300000|2021-05-28 00:05:00|15486|15481|15488|15483|15488.4|15483.4|15482.6|15477.6|0
1622160600000|2021-05-28 00:10:00|15488.4|15483.4|15492.9|15487.9|15494.1|15489.1|15486.6|15481.6|0
1622160900000|2021-05-28 00:15:00|15493.7|15488.7|15471.9|15467.9|15504.9|15500.9|15467.4|15463.4|215
1622161200000|2021-05-28 00:20:00|15472.4|15468.4|15472.4|15468.4|15476.9|15472.9|15470.4|15466.4|54
1622161500000|2021-05-28 00:25:00|15472.9|15468.9|15472.9|15468.9|15476.9|15472.9|15470.9|15466.9|19
1622161800000|2021-05-28 00:30:00|15470.9|15466.9|15473.4|15469.4|15473.9|15469.9|15468.9|15464.9|17
1622162100000|2021-05-28 00:35:00|15473.9|15469.9|15470.4|15466.4|15474.4|15470.4|15469.9|15465.9|14
1622162400000|2021-05-28 00:40:00|15469.4|15465.4|15463.4|15459.4|15471.9|15467.9|15462.4|15458.4|21
1622162700000|2021-05-28 00:45:00|15463.9|15459.9|15469.9|15465.9|15469.9|15465.9|15463.4|15459.4|13
1622163000000|2021-05-28 00:50:00|15470.4|15466.4|15468.9|15464.9|15473.9|15469.9|15467.4|15463.4|6
1622163300000|2021-05-28 00:55:00|15469.4|15465.4|15468.4|15464.4|15470.9|15466.9|15468.4|15464.4|7
1622163600000|2021-05-28 01:00:00|15467.9|15463.9|15469.9|15465.9|15471.9|15467.9|15466.4|15462.4|6
1622163900000|2021-05-28 01:05:00|15469.4|15465.4|15470.9|15466.9|15473.4|15469.4|15468.4|15464.4|6
1622164200000|2021-05-28 01:10:00|15471.4|15467.4|15468.9|15464.9|15471.4|15467.4|15468.4|15464.4|3
1622164500000|2021-05-28 01:15:00|15467.4|15463.4|15469.9|15465.9|15471.4|15467.4|15467.4|15463.4|4
1622164800000|2021-05-28 01:20:00|15469.4|15465.4|15467.9|15463.9|15469.4|15465.4|15464.9|15460.9|4
1622165100000|2021-05-28 01:25:00|15468.4|15464.4|15474.9|15470.9|15475.4|15471.4|15468.4|15464.4|24
1622165400000|2021-05-28 01:30:00|15474.4|15470.4|15474.9|15470.9|15479.4|15475.4|15473.4|15469.4|41
1622165700000|2021-05-28 01:35:00|15474.4|15470.4|15474.4|15470.4|15475.9|15471.9|15472.4|15468.4|6
1622166000000|2021-05-28 01:40:00|15474.9|15470.9|15471.4|15467.4|15476.4|15472.4|15471.4|15467.4|20
1622166300000|2021-05-28 01:45:00|15471.9|15467.9|15474.4|15470.4|15476.9|15472.9|15471.9|15467.9|30
1622166600000|2021-05-28 01:50:00|15474.9|15470.9|15473.9|15469.9|15474.9|15470.9|15472.9|15468.9|6
1622166900000|2021-05-28 01:55:00|15473.4|15469.4|15470.9|15466.9|15473.4|15469.4|15467.9|15463.9|16
1622167200000|2021-05-28 02:00:00|15471.4|15467.4|15471.9|15467.9|15473.9|15469.9|15470.4|15466.4|9
1622167500000|2021-05-28 02:05:00|15472.4|15468.4|15472.4|15468.4|15473.9|15469.9|15471.4|15467.4|1
1622167800000|2021-05-28 02:10:00|15472.9|15468.9|15472.4|15468.4|15473.4|15469.4|15472.4|15468.4|3
1622168100000|2021-05-28 02:15:00|15471.9|15467.9|15470.9|15466.9|15473.4|15469.4|15469.9|15465.9|5
1622168400000|2021-05-28 02:20:00|15471.4|15467.4|15466.4|15462.4|15472.4|15468.4|15465.9|15461.9|17
1622168700000|2021-05-28 02:25:00|15466.9|15462.9|15461.9|15457.9|15469.4|15465.4|15461.9|15457.9|7
1622169000000|2021-05-28 02:30:00|15461.4|15457.4|15466.9|15462.9|15468.4|15464.4|15461.4|15457.4|10
1622169300000|2021-05-28 02:35:00|15466.4|15462.4|15464.4|15460.4|15466.9|15462.9|15463.4|15459.4|6
1622169600000|2021-05-28 02:40:00|15464.9|15460.9|15462.4|15458.4|15465.4|15461.4|15462.4|15458.4|10
1622169900000|2021-05-28 02:45:00|15462.9|15458.9|15464.4|15460.4|15465.4|15461.4|15462.9|15458.9|5
1622170200000|2021-05-28 02:50:00|15464.9|15460.9|15466.4|15462.4|15466.4|15462.4|15463.4|15459.4|7
1622170500000|2021-05-28 02:55:00|15465.9|15461.9|15467.9|15463.9|15470.4|15466.4|15465.4|15461.4|8
1622170800000|2021-05-28 03:00:00|15468.4|15464.4|15471.4|15467.4|15473.9|15469.9|15468.4|15464.4|11
1622171100000|2021-05-28 03:05:00|15471.9|15467.9|15472.4|15468.4|15474.4|15470.4|15471.9|15467.9|7
1622171400000|2021-05-28 03:10:00|15471.9|15467.9|15472.4|15468.4|15473.4|15469.4|15471.9|15467.9|2
1622171700000|2021-05-28 03:15:00|15471.9|15467.9|15472.9|15468.9|15473.9|15469.9|15470.4|15466.4|10
1622172000000|2021-05-28 03:20:00|15473.4|15469.4|15472.9|15468.9|15473.9|15469.9|15471.9|15467.9|1
1622172300000|2021-05-28 03:25:00|15473.4|15469.4|15470.9|15466.9|15473.4|15469.4|15470.4|15466.4|2
1622172600000|2021-05-28 03:30:00|15470.4|15466.4|15472.4|15468.4|15473.9|15469.9|15469.4|15465.4|9
1622172900000|2021-05-28 03:35:00|15471.9|15467.9|15471.4|15467.4|15473.4|15469.4|15468.4|15464.4|9
1622173200000|2021-05-28 03:40:00|15470.9|15466.9|15469.9|15465.9|15471.9|15467.9|15469.9|15465.9|4
1622173500000|2021-05-28 03:45:00|15469.4|15465.4|15472.9|15468.9|15473.9|15469.9|15469.4|15465.4|3
1622173800000|2021-05-28 03:50:00|15473.4|15469.4|15473.9|15469.9|15475.4|15471.4|15472.9|15468.9|0
1622174100000|2021-05-28 03:55:00|15474.4|15470.4|15473.4|15469.4|15475.4|15471.4|15473.4|15469.4|3
1622174400000|2021-05-28 04:00:00|15472.9|15468.9|15470.9|15466.9|15472.9|15468.9|15470.9|15466.9|3
1622174700000|2021-05-28 04:05:00|15471.4|15467.4|15470.9|15466.9|15471.4|15467.4|15468.9|15464.9|6
1622175000000|2021-05-28 04:10:00|15471.4|15467.4|15469.4|15465.4|15471.4|15467.4|15468.4|15464.4|6
1622175300000|2021-05-28 04:15:00|15468.9|15464.9|15469.9|15465.9|15471.4|15467.4|15468.9|15464.9|0
1622175600000|2021-05-28 04:20:00|15470.4|15466.4|15470.9|15466.9|15471.4|15467.4|15469.9|15465.9|1
1622175900000|2021-05-28 04:25:00|15470.4|15466.4|15467.9|15463.9|15470.9|15466.9|15467.4|15463.4|7
1622176200000|2021-05-28 04:30:00|15467.4|15463.4|15466.9|15462.9|15469.4|15465.4|15466.9|15462.9|10
1622176500000|2021-05-28 04:35:00|15467.4|15463.4|15465.9|15461.9|15468.9|15464.9|15465.9|15461.9|0
1622176800000|2021-05-28 04:40:00|15466.4|15462.4|15466.4|15462.4|15467.4|15463.4|15464.9|15460.9|5
1622177100000|2021-05-28 04:45:00|15466.9|15462.9|15473.4|15469.4|15474.9|15470.9|15466.9|15462.9|31
1622177400000|2021-05-28 04:50:00|15472.9|15468.9|15480.4|15476.4|15480.4|15476.4|15472.9|15468.9|43
1622177700000|2021-05-28 04:55:00|15480.9|15476.9|15482.4|15478.4|15482.4|15478.4|15480.4|15476.4|19
1622178000000|2021-05-28 05:00:00|15482.9|15478.9|15483.4|15479.4|15485.9|15481.9|15482.9|15478.9|26
1622178300000|2021-05-28 05:05:00|15481.9|15477.9|15484.4|15480.4|15484.9|15480.9|15481.9|15477.9|23
1622178600000|2021-05-28 05:10:00|15483.9|15479.9|15481.9|15477.9|15484.4|15480.4|15481.4|15477.4|16
1622178900000|2021-05-28 05:15:00|15482.4|15478.4|15479.9|15475.9|15482.9|15478.9|15476.9|15472.9|14
1622179200000|2021-05-28 05:20:00|15479.4|15475.4|15481.4|15477.4|15483.4|15479.4|15478.9|15474.9|19
1622179500000|2021-05-28 05:25:00|15481.9|15477.9|15478.4|15474.4|15481.9|15477.9|15477.9|15473.9|6
1622179800000|2021-05-28 05:30:00|15478.9|15474.9|15471.4|15467.4|15478.9|15474.9|15470.9|15466.9|71
1622180100000|2021-05-28 05:35:00|15470.4|15466.4|15471.9|15467.9|15472.9|15468.9|15467.9|15463.9|52
1622180400000|2021-05-28 05:40:00|15472.4|15468.4|15473.9|15469.9|15475.4|15471.4|15472.4|15468.4|5
1622180700000|2021-05-28 05:45:00|15474.4|15470.4|15470.4|15466.4|15474.4|15470.4|15468.9|15464.9|36
1622181000000|2021-05-28 05:50:00|15470.9|15466.9|15468.4|15464.4|15474.4|15470.4|15468.4|15464.4|40
1622181300000|2021-05-28 05:55:00|15468.9|15464.9|15467.9|15463.9|15469.9|15465.9|15465.9|15461.9|40
1622181600000|2021-05-28 06:00:00|15466.9|15464.9|15459.4|15457.4|15467.9|15465.9|15453.9|15451.9|202
1622181900000|2021-05-28 06:05:00|15458.9|15456.9|15457.9|15455.9|15463.9|15461.9|15456.9|15454.9|135
1622182200000|2021-05-28 06:10:00|15458.9|15456.9|15459.9|15457.9|15462.9|15460.9|15456.9|15454.9|111
1622182500000|2021-05-28 06:15:00|15460.4|15458.4|15460.4|15458.4|15463.9|15461.9|15456.4|15454.4|118
1622182800000|2021-05-28 06:20:00|15459.9|15457.9|15456.9|15454.9|15459.9|15457.9|15455.9|15453.9|82
1622183100000|2021-05-28 06:25:00|15457.4|15455.4|15459.4|15457.4|15462.9|15460.9|15455.9|15453.9|64
1622183400000|2021-05-28 06:30:00|15458.9|15456.9|15459.9|15457.9|15461.9|15459.9|15457.4|15455.4|73
1622183700000|2021-05-28 06:35:00|15459.4|15457.4|15459.4|15457.4|15462.9|15460.9|15453.9|15451.9|132
1622184000000|2021-05-28 06:40:00|15459.9|15457.9|15456.9|15454.9|15459.9|15457.9|15455.9|15453.9|53
1622184300000|2021-05-28 06:45:00|15456.4|15454.4|15462.4|15460.4|15463.4|15461.4|15454.9|15452.9|120
1622184600000|2021-05-28 06:50:00|15462.9|15460.9|15462.9|15460.9|15469.9|15467.9|15462.4|15460.4|155
1622184900000|2021-05-28 06:55:00|15462.4|15460.4|15463.9|15461.9|15473.9|15471.9|15459.4|15457.4|219
1622185200000|2021-05-28 07:00:00|15463.5|15462.3|15442.5|15441.3|15469|15467.8|15437|15435.8|1349
1622185500000|2021-05-28 07:05:00|15443|15441.8|15438|15436.8|15460|15458.8|15436|15434.8|716
1622185800000|2021-05-28 07:10:00|15439|15437.8|15456|15454.8|15459|15457.8|15433.5|15432.3|596
1622186100000|2021-05-28 07:15:00|15456.5|15455.3|15468|15466.8|15476|15474.8|15449.5|15448.3|680
1622186400000|2021-05-28 07:20:00|15468.5|15467.3|15465.5|15464.3|15471|15469.8|15454.5|15453.3|399
1622186700000|2021-05-28 07:25:00|15465|15463.8|15464.5|15463.3|15467|15465.8|15456.5|15455.3|330
1622187000000|2021-05-28 07:30:00|15464|15462.8|15464.5|15463.3|15467.5|15466.3|15456.5|15455.3|309
1622187300000|2021-05-28 07:35:00|15464|15462.8|15467.5|15466.3|15472.5|15471.3|15461.5|15460.3|228
1622187600000|2021-05-28 07:40:00|15467|15465.8|15469.5|15468.3|15473|15471.8|15463.5|15462.3|217
1622187900000|2021-05-28 07:45:00|15469|15467.8|15464|15462.8|15473|15471.8|15463.5|15462.3|176
1622188200000|2021-05-28 07:50:00|15464.5|15463.3|15465|15463.8|15466.5|15465.3|15459.5|15458.3|146
1622188500000|2021-05-28 07:55:00|15464.5|15463.3|15467.6|15466.4|15468.6|15467.4|15460|15458.8|147
1622188800000|2021-05-28 08:00:00|15468.1|15466.9|15468.1|15466.9|15476.6|15475.4|15467.6|15466.4|354
1622189100000|2021-05-28 08:05:00|15468.6|15467.4|15476.1|15474.9|15481.6|15480.4|15467.6|15466.4|344
1622189400000|2021-05-28 08:10:00|15475.6|15474.4|15472.1|15470.9|15476.1|15474.9|15465.6|15464.4|329
1622189700000|2021-05-28 08:15:00|15471.6|15470.4|15473.6|15472.4|15477.1|15475.9|15468.6|15467.4|159
1622190000000|2021-05-28 08:20:00|15474.1|15472.9|15473.6|15472.4|15478.1|15476.9|15470.6|15469.4|148
1622190300000|2021-05-28 08:25:00|15474.6|15473.4|15479.6|15478.4|15480.6|15479.4|15472.6|15471.4|198
1622190600000|2021-05-28 08:30:00|15480.1|15478.9|15484.1|15482.9|15484.1|15482.9|15477.1|15475.9|308
1622190900000|2021-05-28 08:35:00|15487.6|15486.4|15491.6|15490.4|15492.1|15490.9|15485.6|15484.4|411
1622191200000|2021-05-28 08:40:00|15491.1|15489.9|15488.6|15487.4|15491.6|15490.4|15483.1|15481.9|355
1622191500000|2021-05-28 08:45:00|15489.1|15487.9|15490.1|15488.9|15492.1|15490.9|15485.6|15484.4|218
1622191800000|2021-05-28 08:50:00|15489.6|15488.4|15496.6|15495.4|15498.6|15497.4|15488.6|15487.4|353
1622192100000|2021-05-28 08:55:00|15496.1|15494.9|15491.6|15490.4|15497.1|15495.9|15490.6|15489.4|185
1622192400000|2021-05-28 09:00:00|15492.1|15490.9|15485.6|15484.4|15492.6|15491.4|15484.1|15482.9|257
1622192700000|2021-05-28 09:05:00|15485.1|15483.9|15479.1|15477.9|15485.1|15483.9|15473.6|15472.4|366
1622193000000|2021-05-28 09:10:00|15478.6|15477.4|15484.1|15482.9|15485.6|15484.4|15477.1|15475.9|151
1622193300000|2021-05-28 09:15:00|15484.6|15483.4|15489.1|15487.9|15489.6|15488.4|15482.6|15481.4|213
1622193600000|2021-05-28 09:20:00|15489.6|15488.4|15490.1|15488.9|15492.6|15491.4|15488.6|15487.4|177
1622193900000|2021-05-28 09:25:00|15489.6|15488.4|15496.6|15495.4|15497.1|15495.9|15489.6|15488.4|217
1622194200000|2021-05-28 09:30:00|15497.1|15495.9|15494.1|15492.9|15502.1|15500.9|15490.6|15489.4|403
1622194500000|2021-05-28 09:35:00|15494.6|15493.4|15497.6|15496.4|15498.6|15497.4|15492.6|15491.4|151
1622194800000|2021-05-28 09:40:00|15498.1|15496.9|15502.1|15500.9|15503.6|15502.4|15496.6|15495.4|326
1622195100000|2021-05-28 09:45:00|15502.6|15501.4|15498.6|15497.4|15503.6|15502.4|15498.1|15496.9|255
1622195400000|2021-05-28 09:50:00|15498.1|15496.9|15483.1|15481.9|15498.6|15497.4|15477.1|15475.9|925
1622195700000|2021-05-28 09:55:00|15482.6|15481.4|15488.6|15487.4|15489.1|15487.9|15480.1|15478.9|359
1622196000000|2021-05-28 10:00:00|15488.1|15486.9|15490.6|15489.4|15499.6|15498.4|15487.1|15485.9|235
1622196300000|2021-05-28 10:05:00|15490.1|15488.9|15476.6|15475.4|15491.6|15490.4|15475.6|15474.4|405
1622196600000|2021-05-28 10:10:00|15475.6|15474.4|15482.1|15480.9|15484.1|15482.9|15469.6|15468.4|398
1622196900000|2021-05-28 10:15:00|15482.6|15481.4|15481.6|15480.4|15485.1|15483.9|15478.6|15477.4|117
1622197200000|2021-05-28 10:20:00|15483.6|15482.4|15484.6|15483.4|15486.6|15485.4|15480.1|15478.9|124
1622197500000|2021-05-28 10:25:00|15485.1|15483.9|15488.6|15487.4|15491.1|15489.9|15483.1|15481.9|140
1622197800000|2021-05-28 10:30:00|15489.1|15487.9|15494.1|15492.9|15494.1|15492.9|15487.1|15485.9|136
1622198100000|2021-05-28 10:35:00|15493.6|15492.4|15496.6|15495.4|15497.1|15495.9|15491.1|15489.9|162
1622198400000|2021-05-28 10:40:00|15496.1|15494.9|15494.1|15492.9|15496.6|15495.4|15491.6|15490.4|142
1622198700000|2021-05-28 10:45:00|15493.6|15492.4|15489.1|15487.9|15494.6|15493.4|15488.6|15487.4|311
1622199000000|2021-05-28 10:50:00|15488.6|15487.4|15502.1|15500.9|15502.1|15500.9|15488.1|15486.9|232
1622199300000|2021-05-28 10:55:00|15502.6|15501.4|15500.1|15498.9|15503.6|15502.4|15496.6|15495.4|291
1622199600000|2021-05-28 11:00:00|15499.6|15498.4|15499.6|15498.4|15500.6|15499.4|15492.6|15491.4|348
1622199900000|2021-05-28 11:05:00|15498.6|15497.4|15501.6|15500.4|15502.1|15500.9|15495.1|15493.9|118
1622200200000|2021-05-28 11:10:00|15501.1|15499.9|15499.6|15498.4|15503.6|15502.4|15497.6|15496.4|131
1622200500000|2021-05-28 11:15:00|15499.1|15497.9|15497.1|15495.9|15501.1|15499.9|15496.6|15495.4|81
1622200800000|2021-05-28 11:20:00|15496.6|15495.4|15501.1|15499.9|15502.6|15501.4|15493.1|15491.9|239
1622201100000|2021-05-28 11:25:00|15501.6|15500.4|15502.6|15501.4|15504.6|15503.4|15500.1|15498.9|243
1622201400000|2021-05-28 11:30:00|15502.1|15500.9|15505.6|15504.4|15507.1|15505.9|15500.6|15499.4|243
1622201700000|2021-05-28 11:35:00|15506.1|15504.9|15495.6|15494.4|15507.6|15506.4|15493.1|15491.9|208
1622202000000|2021-05-28 11:40:00|15495.3|15494.1|15497.3|15496.1|15501.3|15500.1|15495.3|15494.1|168
1622202300000|2021-05-28 11:45:00|15497.8|15496.6|15496.8|15495.6|15500.3|15499.1|15496.3|15495.1|169
1622202600000|2021-05-28 11:50:00|15496.3|15495.1|15495.8|15494.6|15499.3|15498.1|15494.3|15493.1|114
1622202900000|2021-05-28 11:55:00|15496.3|15495.1|15499.3|15498.1|15501.3|15500.1|15494.3|15493.1|141
1622203200000|2021-05-28 12:00:00|15501.3|15500.1|15504.3|15503.1|15505.3|15504.1|15498.8|15497.6|210
1622203500000|2021-05-28 12:05:00|15504.8|15503.6|15501.3|15500.1|15505.3|15504.1|15498.3|15497.1|272
1622203800000|2021-05-28 12:10:00|15501.8|15500.6|15498.3|15497.1|15504.3|15503.1|15497.8|15496.6|229
1622204100000|2021-05-28 12:15:00|15499.3|15498.1|15503.3|15502.1|15505.8|15504.6|15499.3|15498.1|201
1622204400000|2021-05-28 12:20:00|15502.8|15501.6|15510.3|15509.1|15511.3|15510.1|15502.8|15501.6|303
1622204700000|2021-05-28 12:25:00|15510.8|15509.6|15511.3|15510.1|15511.8|15510.6|15507.8|15506.6|131
1622205000000|2021-05-28 12:30:00|15510.8|15509.6|15503.8|15502.6|15520.8|15519.6|15503.3|15502.1|636
1622205300000|2021-05-28 12:35:00|15503.3|15502.1|15510.3|15509.1|15510.3|15509.1|15501.3|15500.1|277
1622205600000|2021-05-28 12:40:00|15509.8|15508.6|15517.3|15516.1|15517.3|15516.1|15508.8|15507.6|214
1622205900000|2021-05-28 12:45:00|15517.8|15516.6|15516.3|15515.1|15518.3|15517.1|15511.8|15510.6|245
1622206200000|2021-05-28 12:50:00|15517.3|15516.1|15527.3|15526.1|15534.3|15533.1|15517.3|15516.1|834
1622206500000|2021-05-28 12:55:00|15527.8|15526.6|15532.3|15531.1|15535.3|15534.1|15524.3|15523.1|492
1622206800000|2021-05-28 13:00:00|15532.8|15531.6|15527.8|15526.6|15534.3|15533.1|15527.3|15526.1|325
1622207100000|2021-05-28 13:05:00|15528.3|15527.1|15533.8|15532.6|15534.8|15533.6|15525.3|15524.1|282
1622207400000|2021-05-28 13:10:00|15533.3|15532.1|15528.3|15527.1|15533.8|15532.6|15526.8|15525.6|165
1622207700000|2021-05-28 13:15:00|15528.8|15527.6|15538.8|15537.6|15540.3|15539.1|15528.8|15527.6|380
1622208000000|2021-05-28 13:20:00|15539.3|15538.1|15541.3|15540.1|15544.3|15543.1|15537.3|15536.1|398
1622208300000|2021-05-28 13:25:00|15541.8|15540.6|15535.3|15534.1|15541.8|15540.6|15530.3|15529.1|499
1622208600000|2021-05-28 13:30:00|15533.8|15532.6|15533.8|15532.6|15537.8|15536.6|15525.8|15524.6|789
1622208900000|2021-05-28 13:35:00|15534.3|15533.1|15532.8|15531.6|15539.8|15538.6|15525.3|15524.1|284
1622209200000|2021-05-28 13:40:00|15533.3|15532.1|15530.3|15529.1|15533.3|15532.1|15523.8|15522.6|312
1622209500000|2021-05-28 13:45:00|15530.8|15529.6|15538.8|15537.6|15551.3|15550.1|15529.3|15528.1|955
1622209800000|2021-05-28 13:50:00|15539.3|15538.1|15544.3|15543.1|15550.3|15549.1|15532.8|15531.6|422
1622210100000|2021-05-28 13:55:00|15543.8|15542.6|15543.8|15542.6|15546.8|15545.6|15537.3|15536.1|255
1622210400000|2021-05-28 14:00:00|15544.3|15543.1|15545.3|15544.1|15549.3|15548.1|15539.3|15538.1|373
1622210700000|2021-05-28 14:05:00|15545.8|15544.6|15531.3|15530.1|15547.3|15546.1|15527.3|15526.1|428
1622211000000|2021-05-28 14:10:00|15531|15529.8|15521|15519.8|15534|15532.8|15518.5|15517.3|480
1622211300000|2021-05-28 14:15:00|15520.5|15519.3|15521.5|15520.3|15525|15523.8|15519.5|15518.3|330
1622211600000|2021-05-28 14:20:00|15522|15520.8|15521|15519.8|15525|15523.8|15518|15516.8|262
1622211900000|2021-05-28 14:25:00|15520.5|15519.3|15524|15522.8|15524|15522.8|15517.5|15516.3|241
1622212200000|2021-05-28 14:30:00|15524.5|15523.3|15533|15531.8|15536|15534.8|15524.5|15523.3|352
1622212500000|2021-05-28 14:35:00|15533.5|15532.3|15531|15529.8|15536|15534.8|15529|15527.8|305
1622212800000|2021-05-28 14:40:00|15530.5|15529.3|15532.5|15531.3|15534|15532.8|15529|15527.8|187
1622213100000|2021-05-28 14:45:00|15532|15530.8|15534|15532.8|15535|15533.8|15528.5|15527.3|431
1622213400000|2021-05-28 14:50:00|15534.5|15533.3|15531|15529.8|15535|15533.8|15529|15527.8|520
1622213700000|2021-05-28 14:55:00|15531.5|15530.3|15532.5|15531.3|15535|15533.8|15529|15527.8|261
1622214000000|2021-05-28 15:00:00|15533|15531.8|15520.5|15519.3|15534|15532.8|15519|15517.8|455
1622214300000|2021-05-28 15:05:00|15521|15519.8|15523|15521.8|15523|15521.8|15517|15515.8|341
1622214600000|2021-05-28 15:10:00|15522.5|15521.3|15521|15519.8|15526|15524.8|15520|15518.8|272
1622214900000|2021-05-28 15:15:00|15520|15518.8|15519|15517.8|15521|15519.8|15514|15512.8|478
1622215200000|2021-05-28 15:20:00|15519.5|15518.3|15526|15524.8|15527.5|15526.3|15517.5|15516.3|281
1622215500000|2021-05-28 15:25:00|15525.5|15524.3|15521.5|15520.3|15529|15527.8|15514|15512.8|1102
1622215800000|2021-05-28 15:30:00|15521.9|15519.9|15523.4|15521.4|15527.9|15525.9|15517.9|15515.9|1059
1622216100000|2021-05-28 15:35:00|15524.4|15522.4|15524.4|15522.4|15527.4|15525.4|15521.9|15519.9|500
1622216400000|2021-05-28 15:40:00|15524.9|15522.9|15528.9|15526.9|15532.4|15530.4|15523.4|15521.4|267
1622216700000|2021-05-28 15:45:00|15528.4|15526.4|15517.9|15515.9|15528.4|15526.4|15517.9|15515.9|217
1622217000000|2021-05-28 15:50:00|15517.4|15515.4|15518.9|15516.9|15521.9|15519.9|15517.4|15515.4|87
1622217300000|2021-05-28 15:55:00|15519.4|15517.4|15523.4|15521.4|15525.4|15523.4|15518.9|15516.9|92
1622217600000|2021-05-28 16:00:00|15522.4|15520.4|15525.4|15523.4|15526.4|15524.4|15520.9|15518.9|117
1622217900000|2021-05-28 16:05:00|15525.9|15523.9|15525.4|15523.4|15528.9|15526.9|15524.4|15522.4|128
1622218200000|2021-05-28 16:10:00|15524.9|15522.9|15524.4|15522.4|15526.4|15524.4|15521.9|15519.9|49
1622218500000|2021-05-28 16:15:00|15523.9|15521.9|15525.4|15523.4|15526.9|15524.9|15522.9|15520.9|94
1622218800000|2021-05-28 16:20:00|15525.9|15523.9|15523.4|15521.4|15528.4|15526.4|15523.4|15521.4|64
1622219100000|2021-05-28 16:25:00|15522.9|15520.9|15520.4|15518.4|15523.4|15521.4|15519.4|15517.4|72
1622219400000|2021-05-28 16:30:00|15519.9|15517.9|15522.4|15520.4|15523.4|15521.4|15519.4|15517.4|63
1622219700000|2021-05-28 16:35:00|15521.9|15519.9|15518.9|15516.9|15522.4|15520.4|15517.9|15515.9|145
1622220000000|2021-05-28 16:40:00|15518.4|15516.4|15518.4|15516.4|15520.9|15518.9|15517.4|15515.4|71
1622220300000|2021-05-28 16:45:00|15517.9|15515.9|15510.9|15508.9|15517.9|15515.9|15509.9|15507.9|240
1622220600000|2021-05-28 16:50:00|15511.4|15509.4|15508.4|15506.4|15511.4|15509.4|15506.4|15504.4|131
1622220900000|2021-05-28 16:55:00|15508.9|15506.9|15510.4|15508.4|15511.4|15509.4|15508.4|15506.4|99
1622221200000|2021-05-28 17:00:00|15509.9|15507.9|15514.4|15512.4|15514.4|15512.4|15509.9|15507.9|88
1622221500000|2021-05-28 17:05:00|15514.9|15512.9|15512.4|15510.4|15514.9|15512.9|15511.4|15509.4|28
1622221800000|2021-05-28 17:10:00|15512.9|15510.9|15501.9|15499.9|15514.4|15512.4|15501.4|15499.4|223
1622222100000|2021-05-28 17:15:00|15501.4|15499.4|15504.4|15502.4|15505.4|15503.4|15500.4|15498.4|67
1622222400000|2021-05-28 17:20:00|15504.9|15502.9|15504.4|15502.4|15505.4|15503.4|15499.4|15497.4|142
1622222700000|2021-05-28 17:25:00|15503.9|15501.9|15506.4|15504.4|15507.4|15505.4|15502.9|15500.9|49
1622223000000|2021-05-28 17:30:00|15505.9|15503.9|15507.9|15505.9|15511.4|15509.4|15505.9|15503.9|59
1622223300000|2021-05-28 17:35:00|15507.4|15505.4|15506.4|15504.4|15510.4|15508.4|15504.4|15502.4|68
1622223600000|2021-05-28 17:40:00|15505.9|15503.9|15506.4|15504.4|15507.4|15505.4|15503.4|15501.4|50
1622223900000|2021-05-28 17:45:00|15505.9|15503.9|15509.4|15507.4|15510.4|15508.4|15503.4|15501.4|37
1622224200000|2021-05-28 17:50:00|15509.9|15507.9|15510.9|15508.9|15510.9|15508.9|15507.4|15505.4|58
1622224500000|2021-05-28 17:55:00|15510.4|15508.4|15510.4|15508.4|15512.4|15510.4|15509.4|15507.4|35
1622224800000|2021-05-28 18:00:00|15510.9|15508.9|15512.4|15510.4|15512.4|15510.4|15510.4|15508.4|29
1622225100000|2021-05-28 18:05:00|15511.4|15509.4|15509.4|15507.4|15511.9|15509.9|15508.4|15506.4|46
1622225400000|2021-05-28 18:10:00|15508.9|15506.9|15507.9|15505.9|15509.9|15507.9|15506.4|15504.4|39
1622225700000|2021-05-28 18:15:00|15507.4|15505.4|15509.4|15507.4|15510.4|15508.4|15506.9|15504.9|28
1622226000000|2021-05-28 18:20:00|15508.4|15506.4|15509.4|15507.4|15510.4|15508.4|15507.4|15505.4|19
1622226300000|2021-05-28 18:25:00|15509.9|15507.9|15513.4|15511.4|15513.4|15511.4|15509.9|15507.9|29
1622226600000|2021-05-28 18:30:00|15512.9|15510.9|15512.9|15510.9|15513.4|15511.4|15510.4|15508.4|40
1622226900000|2021-05-28 18:35:00|15512.4|15510.4|15512.9|15510.9|15513.4|15511.4|15511.4|15509.4|41
1622227200000|2021-05-28 18:40:00|15512.4|15510.4|15514.9|15512.9|15516.4|15514.4|15511.9|15509.9|22
1622227500000|2021-05-28 18:45:00|15514.4|15512.4|15515.9|15513.9|15515.9|15513.9|15513.4|15511.4|31
1622227800000|2021-05-28 18:50:00|15515.4|15513.4|15514.9|15512.9|15516.4|15514.4|15513.4|15511.4|60
1622228100000|2021-05-28 18:55:00|15515.4|15513.4|15513.4|15511.4|15516.4|15514.4|15513.4|15511.4|28
1622228400000|2021-05-28 19:00:00|15512.9|15510.9|15513.9|15511.9|15515.4|15513.4|15510.4|15508.4|71
1622228700000|2021-05-28 19:05:00|15513.4|15511.4|15510.9|15508.9|15514.4|15512.4|15510.4|15508.4|24
1622229000000|2021-05-28 19:10:00|15510.4|15508.4|15508.4|15506.4|15510.4|15508.4|15502.9|15500.9|49
1622229300000|2021-05-28 19:15:00|15508.9|15506.9|15510.9|15508.9|15513.9|15511.9|15507.4|15505.4|45
1622229600000|2021-05-28 19:20:00|15511.4|15509.4|15512.9|15510.9|15513.4|15511.4|15510.4|15508.4|53
1622229900000|2021-05-28 19:25:00|15512.4|15510.4|15505.4|15503.4|15512.9|15510.9|15505.4|15503.4|70
1622230200000|2021-05-28 19:30:00|15504.4|15502.4|15501.9|15499.9|15507.9|15505.9|15501.4|15499.4|67
1622230500000|2021-05-28 19:35:00|15502.4|15500.4|15507.4|15505.4|15509.9|15507.9|15501.9|15499.9|48
1622230800000|2021-05-28 19:40:00|15506.9|15504.9|15501.4|15499.4|15507.9|15505.9|15499.9|15497.9|91
1622231100000|2021-05-28 19:45:00|15500.9|15498.9|15505.9|15503.9|15508.4|15506.4|15500.9|15498.9|164
1622231400000|2021-05-28 19:50:00|15505.4|15503.4|15500.4|15498.4|15507.4|15505.4|15499.4|15497.4|141
1622231700000|2021-05-28 19:55:00|15499.9|15497.9|15490.4|15488.4|15513.9|15511.9|15490.4|15488.4|289
1622232000000|2021-05-28 20:00:00|15495.4|15490.4|15496.8|15491.8|15505.7|15500.7|15494.6|15489.6|16
1622232300000|2021-05-28 20:05:00|15497.6|15492.6|15499.4|15494.4|15501|15496|15497.4|15492.4|0
1622232600000|2021-05-28 20:10:00|15500.2|15495.2|15500|15495|15501.2|15496.2|15498.1|15493.1|0
1622232900000|2021-05-28 20:15:00|15499.9|15494.9|15501.1|15496.1|15502|15497|15499.1|15494.1|0
1622233200000|2021-05-28 20:20:00|15500.8|15495.8|15502.3|15497.3|15503.2|15498.2|15500.8|15495.8|0
1622233500000|2021-05-28 20:25:00|15502.1|15497.1|15502.7|15497.7|15503.6|15498.6|15502.1|15497.1|0
1622233800000|2021-05-28 20:30:00|15503.1|15498.1|15500.9|15495.9|15503.1|15498.1|15499|15494|0
1622234100000|2021-05-28 20:35:00|15501.7|15496.7|15501.6|15496.6|15502.5|15497.5|15499.1|15494.1|0
1622234400000|2021-05-28 20:40:00|15500.8|15495.8|15497.9|15492.9|15502.4|15497.4|15497.1|15492.1|0
1622234700000|2021-05-28 20:45:00|15498.8|15493.8|15501.2|15496.2|15502|15497|15497.9|15492.9|0
1622235000000|2021-05-28 20:50:00|15502|15497|15498.5|15493.5|15502|15497|15497.6|15492.6|0
1622235300000|2021-05-28 20:55:00|15500.1|15495.1|15498.6|15493.6|15501|15496|15498.2|15493.2|0
1622412000000|2021-05-30 22:00:00|15505.9|15500.9|15506.4|15501.4|15508.9|15503.9|15503.8|15498.8|0
1622412300000|2021-05-30 22:05:00|15505.5|15500.5|15508.5|15503.5|15510.2|15505.2|15505.5|15500.5|0
1622412600000|2021-05-30 22:10:00|15509.4|15504.4|15507.7|15502.7|15512|15507|15506.8|15501.8|0
1622412900000|2021-05-30 22:15:00|15508.5|15503.5|15510.3|15505.3|15510.3|15505.3|15505.3|15500.3|0
1622413200000|2021-05-30 22:20:00|15510.7|15505.7|15512.7|15507.7|15512.7|15507.7|15510.3|15505.3|0
1622413500000|2021-05-30 22:25:00|15511.8|15506.8|15513.2|15508.2|15513.2|15508.2|15509.3|15504.3|0
1622413800000|2021-05-30 22:30:00|15512.8|15507.8|15512.6|15507.6|15514.1|15509.1|15511.6|15506.6|0
1622414100000|2021-05-30 22:35:00|15513|15508|15511.7|15506.7|15513.4|15508.4|15510.9|15505.9|0
1622414400000|2021-05-30 22:40:00|15512|15507|15512|15507|15513.7|15508.7|15511.2|15506.2|0
1622414700000|2021-05-30 22:45:00|15512.8|15507.8|15515.2|15510.2|15517.9|15512.9|15512.8|15507.8|0
1622415000000|2021-05-30 22:50:00|15514.8|15509.8|15514.9|15509.9|15516.5|15511.5|15514.8|15509.8|0
1622415300000|2021-05-30 22:55:00|15514.8|15509.8|15515.7|15510.7|15516.6|15511.6|15514.8|15509.8|0
1622415600000|2021-05-30 23:00:00|15516.5|15511.5|15517.9|15512.9|15517.9|15512.9|15515.4|15510.4|0
1622415900000|2021-05-30 23:05:00|15517.6|15512.6|15517.2|15512.2|15518.8|15513.8|15516.3|15511.3|0
1622416200000|2021-05-30 23:10:00|15517.1|15512.1|15515.8|15510.8|15517.7|15512.7|15515|15510|0
1622416500000|2021-05-30 23:15:00|15516.7|15511.7|15518.2|15513.2|15519.9|15514.9|15515.6|15510.6|0
1622416800000|2021-05-30 23:20:00|15519.1|15514.1|15519.1|15514.1|15520.7|15515.7|15517.4|15512.4|0
1622417100000|2021-05-30 23:25:00|15518.7|15513.7|15519.1|15514.1|15520.7|15515.7|15518.2|15513.2|0
1622417400000|2021-05-30 23:30:00|15518.9|15513.9|15517.8|15512.8|15519.7|15514.7|15517.2|15512.2|0
1622417700000|2021-05-30 23:35:00|15518.6|15513.6|15516.9|15511.9|15518.6|15513.6|15516.9|15511.9|0
1622418000000|2021-05-30 23:40:00|15516.5|15511.5|15508.8|15503.8|15516.5|15511.5|15508|15503|0
1622418300000|2021-05-30 23:45:00|15508|15503|15508.2|15503.2|15510.7|15505.7|15505.5|15500.5|0
1622418600000|2021-05-30 23:50:00|15507.8|15502.8|15511.2|15506.2|15512|15507|15504.5|15499.5|0
1622418900000|2021-05-30 23:55:00|15511.6|15506.6|15511|15506|15513.3|15508.3|15510.4|15505.4|0
1622419200000|2021-05-31 00:00:00|15510.6|15505.6|15513.1|15508.1|15513.9|15508.9|15504.8|15499.8|0
1622419500000|2021-05-31 00:05:00|15512.6|15507.6|15515.7|15510.7|15519.3|15514.3|15512.2|15507.2|0
1622419800000|2021-05-31 00:10:00|15515.4|15510.4|15517.9|15512.9|15518.7|15513.7|15512|15507|0
1622420100000|2021-05-31 00:15:00|15518.3|15513.3|15509.9|15505.9|15530.9|15526.9|15509.4|15505.4|90
1622420400000|2021-05-31 00:20:00|15510.4|15506.4|15508.9|15504.9|15511.9|15507.9|15506.9|15502.9|19
1622420700000|2021-05-31 00:25:00|15509.4|15505.4|15513.4|15509.4|15514.9|15510.9|15509.4|15505.4|11
1622421000000|2021-05-31 00:30:00|15513.9|15509.9|15516.9|15512.9|15520.4|15516.4|15513.9|15509.9|15
1622421300000|2021-05-31 00:35:00|15517.4|15513.4|15514.4|15510.4|15517.9|15513.9|15510.4|15506.4|6
1622421600000|2021-05-31 00:40:00|15513.9|15509.9|15514.4|15510.4|15514.4|15510.4|15510.4|15506.4|10
1622421900000|2021-05-31 00:45:00|15513.9|15509.9|15510.9|15506.9|15514.4|15510.4|15509.4|15505.4|10
1622422200000|2021-05-31 00:50:00|15510.4|15506.4|15514.4|15510.4|15516.4|15512.4|15507.9|15503.9|11
1622422500000|2021-05-31 00:55:00|15513.9|15509.9|15515.4|15511.4|15517.4|15513.4|15511.4|15507.4|7
1622422800000|2021-05-31 01:00:00|15515.9|15511.9|15511.9|15507.9|15519.4|15515.4|15507.9|15503.9|14
1622423100000|2021-05-31 01:05:00|15512.4|15508.4|15511.4|15507.4|15513.4|15509.4|15508.9|15504.9|5
1622423400000|2021-05-31 01:10:00|15511.9|15507.9|15512.9|15508.9|15513.4|15509.4|15509.9|15505.9|3
1622423700000|2021-05-31 01:15:00|15512.4|15508.4|15508.4|15504.4|15513.4|15509.4|15505.4|15501.4|12
1622424000000|2021-05-31 01:20:00|15507.9|15503.9|15505.4|15501.4|15508.4|15504.4|15503.4|15499.4|8
1622424300000|2021-05-31 01:25:00|15504.9|15500.9|15503.9|15499.9|15508.4|15504.4|15502.4|15498.4|10
1622424600000|2021-05-31 01:30:00|15503.4|15499.4|15491.9|15487.9|15504.9|15500.9|15490.9|15486.9|37
1622424900000|2021-05-31 01:35:00|15491.4|15487.4|15486.9|15482.9|15492.4|15488.4|15483.9|15479.9|108
1622425200000|2021-05-31 01:40:00|15486.4|15482.4|15487.4|15483.4|15488.4|15484.4|15484.4|15480.4|14
1622425500000|2021-05-31 01:45:00|15486.9|15482.9|15489.9|15485.9|15491.4|15487.4|15481.9|15477.9|15
1622425800000|2021-05-31 01:50:00|15490.4|15486.4|15493.9|15489.9|15493.9|15489.9|15488.9|15484.9|8
1622426100000|2021-05-31 01:55:00|15493.4|15489.4|15492.4|15488.4|15493.9|15489.9|15489.9|15485.9|7
1622426400000|2021-05-31 02:00:00|15492.9|15488.9|15491.4|15487.4|15492.9|15488.9|15489.4|15485.4|9
1622426700000|2021-05-31 02:05:00|15491.9|15487.9|15497.4|15493.4|15497.4|15493.4|15490.4|15486.4|6
1622427000000|2021-05-31 02:10:00|15497.9|15493.9|15490.9|15486.9|15498.4|15494.4|15489.9|15485.9|13
1622427300000|2021-05-31 02:15:00|15491.4|15487.4|15487.9|15483.9|15492.4|15488.4|15486.4|15482.4|7
1622427600000|2021-05-31 02:20:00|15488.4|15484.4|15488.4|15484.4|15492.4|15488.4|15487.4|15483.4|6
1622427900000|2021-05-31 02:25:00|15487.9|15483.9|15491.4|15487.4|15491.9|15487.9|15486.4|15482.4|2
1622428200000|2021-05-31 02:30:00|15491.9|15487.9|15487.9|15483.9|15491.9|15487.9|15486.4|15482.4|1
1622428500000|2021-05-31 02:35:00|15486.9|15482.9|15485.4|15481.4|15487.9|15483.9|15484.4|15480.4|4
1622428800000|2021-05-31 02:40:00|15485.9|15481.9|15484.9|15480.9|15487.9|15483.9|15484.9|15480.9|4
1622429100000|2021-05-31 02:45:00|15485.4|15481.4|15486.9|15482.9|15487.9|15483.9|15484.4|15480.4|9
1622429400000|2021-05-31 02:50:00|15486.4|15482.4|15484.4|15480.4|15486.4|15482.4|15484.4|15480.4|6
1622429700000|2021-05-31 02:55:00|15484.9|15480.9|15485.9|15481.9|15485.9|15481.9|15482.9|15478.9|3
1622430000000|2021-05-31 03:00:00|15483.9|15479.9|15479.4|15475.4|15486.4|15482.4|15479.4|15475.4|11
1622430300000|2021-05-31 03:05:00|15479.9|15475.9|15484.9|15480.9|15484.9|15480.9|15479.9|15475.9|4
1622430600000|2021-05-31 03:10:00|15485.4|15481.4|15484.9|15480.9|15487.4|15483.4|15484.9|15480.9|2
1622430900000|2021-05-31 03:15:00|15485.4|15481.4|15483.4|15479.4|15485.9|15481.9|15483.4|15479.4|5
1622431200000|2021-05-31 03:20:00|15483.9|15479.9|15482.9|15478.9|15484.9|15480.9|15480.4|15476.4|5
1622431500000|2021-05-31 03:25:00|15483.4|15479.4|15480.9|15476.9|15484.4|15480.4|15477.9|15473.9|17
1622431800000|2021-05-31 03:30:00|15481.4|15477.4|15476.9|15472.9|15481.4|15477.4|15476.4|15472.4|16
1622432100000|2021-05-31 03:35:00|15476.4|15472.4|15477.9|15473.9|15479.4|15475.4|15475.9|15471.9|13
1622432400000|2021-05-31 03:40:00|15478.4|15474.4|15480.4|15476.4|15480.9|15476.9|15477.4|15473.4|11
1622432700000|2021-05-31 03:45:00|15480.9|15476.9|15480.9|15476.9|15481.9|15477.9|15477.9|15473.9|10
1622433000000|2021-05-31 03:50:00|15481.4|15477.4|15483.4|15479.4|15483.9|15479.9|15480.9|15476.9|1
1622433300000|2021-05-31 03:55:00|15482.9|15478.9|15482.9|15478.9|15483.4|15479.4|15480.9|15476.9|3
1622433600000|2021-05-31 04:00:00|15482.4|15478.4|15481.4|15477.4|15482.4|15478.4|15478.9|15474.9|5
1622433900000|2021-05-31 04:05:00|15481.9|15477.9|15481.9|15477.9|15483.4|15479.4|15480.9|15476.9|5
1622434200000|2021-05-31 04:10:00|15480.9|15476.9|15478.9|15474.9|15480.9|15476.9|15478.9|15474.9|3
1622434500000|2021-05-31 04:15:00|15479.4|15475.4|15477.9|15473.9|15480.4|15476.4|15477.4|15473.4|17
1622434800000|2021-05-31 04:20:00|15477.4|15473.4|15476.9|15472.9|15477.9|15473.9|15475.9|15471.9|8
1622435100000|2021-05-31 04:25:00|15476.4|15472.4|15476.4|15472.4|15476.9|15472.9|15475.9|15471.9|1
1622435400000|2021-05-31 04:30:00|15476.9|15472.9|15475.4|15471.4|15477.4|15473.4|15475.4|15471.4|3
1622435700000|2021-05-31 04:35:00|15475.9|15471.9|15475.4|15471.4|15476.4|15472.4|15473.9|15469.9|3
1622436000000|2021-05-31 04:40:00|15474.9|15470.9|15474.9|15470.9|15474.9|15470.9|15472.9|15468.9|6
1622436300000|2021-05-31 04:45:00|15474.4|15470.4|15474.9|15470.9|15475.4|15471.4|15471.9|15467.9|16
1622436600000|2021-05-31 04:50:00|15474.4|15470.4|15474.9|15470.9|15474.9|15470.9|15474.4|15470.4|9
1622436900000|2021-05-31 04:55:00|15473.4|15469.4|15471.9|15467.9|15473.4|15469.4|15470.4|15466.4|18
1622437200000|2021-05-31 05:00:00|15471.4|15467.4|15470.9|15466.9|15472.4|15468.4|15469.9|15465.9|14
1622437500000|2021-05-31 05:05:00|15471.4|15467.4|15472.9|15468.9|15472.9|15468.9|15469.9|15465.9|9
1622437800000|2021-05-31 05:10:00|15473.4|15469.4|15467.9|15463.9|15473.9|15469.9|15465.4|15461.4|27
1622438100000|2021-05-31 05:15:00|15467.4|15463.4|15468.9|15464.9|15470.4|15466.4|15465.9|15461.9|12
1622438400000|2021-05-31 05:20:00|15468.4|15464.4|15469.9|15465.9|15470.4|15466.4|15466.4|15462.4|20
1622438700000|2021-05-31 05:25:00|15470.4|15466.4|15473.4|15469.4|15475.4|15471.4|15470.4|15466.4|42
1622439000000|2021-05-31 05:30:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15471.9|15467.9|17
1622439300000|2021-05-31 05:35:00|15474.4|15470.4|15477.9|15473.9|15478.9|15474.9|15473.9|15469.9|30
1622439600000|2021-05-31 05:40:00|15478.4|15474.4|15476.9|15472.9|15478.9|15474.9|15475.4|15471.4|19
1622439900000|2021-05-31 05:45:00|15476.4|15472.4|15472.9|15468.9|15477.4|15473.4|15472.9|15468.9|18
1622440200000|2021-05-31 05:50:00|15473.4|15469.4|15474.4|15470.4|15476.4|15472.4|15469.9|15465.9|37
1622440500000|2021-05-31 05:55:00|15473.4|15469.4|15475.4|15471.4|15475.9|15471.9|15471.9|15467.9|28
1622440800000|2021-05-31 06:00:00|15474.4|15472.4|15481.9|15479.9|15494.4|15492.4|15472.4|15470.4|218
1622441100000|2021-05-31 06:05:00|15484.4|15482.4|15488.9|15486.9|15490.4|15488.4|15482.4|15480.4|112
1622441400000|2021-05-31 06:10:00|15487.9|15485.9|15494.9|15492.9|15495.4|15493.4|15484.9|15482.9|102
1622441700000|2021-05-31 06:15:00|15494.4|15492.4|15499.4|15497.4|15500.4|15498.4|15490.4|15488.4|85
1622442000000|2021-05-31 06:20:00|15498.9|15496.9|15492.9|15490.9|15498.9|15496.9|15491.4|15489.4|81
1622442300000|2021-05-31 06:25:00|15492.4|15490.4|15490.4|15488.4|15492.9|15490.9|15488.4|15486.4|65
1622442600000|2021-05-31 06:30:00|15489.9|15487.9|15493.4|15491.4|15494.4|15492.4|15487.9|15485.9|84
1622442900000|2021-05-31 06:35:00|15493.9|15491.9|15495.9|15493.9|15497.9|15495.9|15492.4|15490.4|76
1622443200000|2021-05-31 06:40:00|15495.4|15493.4|15494.9|15492.9|15495.9|15493.9|15491.9|15489.9|75
1622443500000|2021-05-31 06:45:00|15494.4|15492.4|15494.4|15492.4|15495.4|15493.4|15490.4|15488.4|76
1622443800000|2021-05-31 06:50:00|15494.9|15492.9|15495.4|15493.4|15497.9|15495.9|15494.4|15492.4|40
1622444100000|2021-05-31 06:55:00|15495.9|15493.9|15499.4|15497.4|15504.4|15502.4|15494.4|15492.4|123
1622444400000|2021-05-31 07:00:00|15498.9|15496.9|15494.5|15493.3|15502.5|15501.3|15487|15485.8|577
1622444700000|2021-05-31 07:05:00|15494|15492.8|15490|15488.8|15497|15495.8|15484|15482.8|398
1622445000000|2021-05-31 07:10:00|15489.5|15488.3|15494|15492.8|15495|15493.8|15482|15480.8|373
1622445300000|2021-05-31 07:15:00|15493.5|15492.3|15490.5|15489.3|15495|15493.8|15483.5|15482.3|235
1622445600000|2021-05-31 07:20:00|15490|15488.8|15490.5|15489.3|15494|15492.8|15485.5|15484.3|296
1622445900000|2021-05-31 07:25:00|15490|15488.8|15480.5|15479.3|15493.5|15492.3|15474.5|15473.3|448
1622446200000|2021-05-31 07:30:00|15480|15478.8|15481|15479.8|15481.5|15480.3|15470|15468.8|455
1622446500000|2021-05-31 07:35:00|15480|15478.8|15478.5|15477.3|15486|15484.8|15475|15473.8|410
1622446800000|2021-05-31 07:40:00|15478.1|15476.9|15483.1|15481.9|15483.6|15482.4|15475.1|15473.9|183
1622447100000|2021-05-31 07:45:00|15482.6|15481.4|15484.1|15482.9|15487.1|15485.9|15477.6|15476.4|247
1622447400000|2021-05-31 07:50:00|15484.6|15483.4|15482.1|15480.9|15488.1|15486.9|15480.6|15479.4|99
1622447700000|2021-05-31 07:55:00|15482.6|15481.4|15479.6|15478.4|15487.1|15485.9|15479.6|15478.4|128
1622448000000|2021-05-31 08:00:00|15479.1|15477.9|15480.6|15479.4|15480.6|15479.4|15473.6|15472.4|190
1622448300000|2021-05-31 08:05:00|15481.1|15479.9|15485.1|15483.9|15487.1|15485.9|15479.6|15478.4|181
1622448600000|2021-05-31 08:10:00|15484.6|15483.4|15490.6|15489.4|15493.6|15492.4|15482.6|15481.4|241
1622448900000|2021-05-31 08:15:00|15491.1|15489.9|15494.1|15492.9|15495.6|15494.4|15489.1|15487.9|176
1622449200000|2021-05-31 08:20:00|15493.6|15492.4|15490.1|15488.9|15495.1|15493.9|15489.6|15488.4|130
1622449500000|2021-05-31 08:25:00|15489.6|15488.4|15492.1|15490.9|15492.6|15491.4|15484.6|15483.4|174
1622449800000|2021-05-31 08:30:00|15491.6|15490.4|15494.1|15492.9|15495.1|15493.9|15491.6|15490.4|103
1622450100000|2021-05-31 08:35:00|15494.6|15493.4|15487.6|15486.4|15494.6|15493.4|15486.6|15485.4|89
1622450400000|2021-05-31 08:40:00|15488.1|15486.9|15488.6|15487.4|15492.1|15490.9|15486.1|15484.9|111
1622450700000|2021-05-31 08:45:00|15489.1|15487.9|15483.6|15482.4|15490.6|15489.4|15483.1|15481.9|107
1622451000000|2021-05-31 08:50:00|15484.1|15482.9|15484.6|15483.4|15486.6|15485.4|15483.1|15481.9|83
1622451300000|2021-05-31 08:55:00|15484.1|15482.9|15481.1|15479.9|15485.1|15483.9|15479.6|15478.4|154
1622451600000|2021-05-31 09:00:00|15481.6|15480.4|15487.1|15485.9|15487.6|15486.4|15479.6|15478.4|113
1622451900000|2021-05-31 09:05:00|15486.6|15485.4|15491.1|15489.9|15493.1|15491.9|15485.6|15484.4|72
1622452200000|2021-05-31 09:10:00|15491.6|15490.4|15485.1|15483.9|15492.6|15491.4|15484.6|15483.4|111
1622452500000|2021-05-31 09:15:00|15484.6|15483.4|15487.1|15485.9|15488.1|15486.9|15484.1|15482.9|61
1622452800000|2021-05-31 09:20:00|15487.6|15486.4|15487.1|15485.9|15488.6|15487.4|15483.6|15482.4|73
1622453100000|2021-05-31 09:25:00|15487.6|15486.4|15489.1|15487.9|15490.6|15489.4|15484.6|15483.4|73
1622453400000|2021-05-31 09:30:00|15488.6|15487.4|15487.1|15485.9|15489.6|15488.4|15485.1|15483.9|48
1622453700000|2021-05-31 09:35:00|15487.6|15486.4|15483.6|15482.4|15489.1|15487.9|15482.1|15480.9|73
1622454000000|2021-05-31 09:40:00|15483.1|15481.9|15480.6|15479.4|15484.1|15482.9|15479.6|15478.4|102
1622454300000|2021-05-31 09:45:00|15480.1|15478.9|15474.6|15473.4|15480.1|15478.9|15474.6|15473.4|152
1622454600000|2021-05-31 09:50:00|15474.1|15472.9|15460.6|15459.4|15476.6|15475.4|15459.1|15457.9|544
1622454900000|2021-05-31 09:55:00|15461.1|15459.9|15466.6|15465.4|15468.6|15467.4|15450.6|15449.4|586
1622455200000|2021-05-31 10:00:00|15467.1|15465.9|15479.1|15477.9|15479.6|15478.4|15465.1|15463.9|266
1622455500000|2021-05-31 10:05:00|15478.6|15477.4|15481.6|15480.4|15481.6|15480.4|15476.6|15475.4|171
1622455800000|2021-05-31 10:10:00|15482.1|15480.9|15481.1|15479.9|15484.1|15482.9|15477.6|15476.4|155
1622456100000|2021-05-31 10:15:00|15480.6|15479.4|15482.6|15481.4|15485.6|15484.4|15478.6|15477.4|186
1622456400000|2021-05-31 10:20:00|15482.1|15480.9|15485.6|15484.4|15486.6|15485.4|15480.6|15479.4|147
1622456700000|2021-05-31 10:25:00|15485.1|15483.9|15481.6|15480.4|15488.6|15487.4|15480.6|15479.4|175
1622457000000|2021-05-31 10:30:00|15481.1|15479.9|15476.1|15474.9|15481.6|15480.4|15471.6|15470.4|209
1622457300000|2021-05-31 10:35:00|15476.6|15475.4|15479.6|15478.4|15480.1|15478.9|15475.6|15474.4|39
1622457600000|2021-05-31 10:40:00|15480.1|15478.9|15488.1|15486.9|15488.6|15487.4|15479.6|15478.4|118
1622457900000|2021-05-31 10:45:00|15487.6|15486.4|15488.6|15487.4|15490.6|15489.4|15486.6|15485.4|112
1622458200000|2021-05-31 10:50:00|15487.6|15486.4|15483.1|15481.9|15488.6|15487.4|15483.1|15481.9|64
1622458500000|2021-05-31 10:55:00|15483.6|15482.4|15482.6|15481.4|15485.1|15483.9|15481.6|15480.4|42
1622458800000|2021-05-31 11:00:00|15482.1|15480.9|15482.1|15480.9|15485.6|15484.4|15481.1|15479.9|67
1622459100000|2021-05-31 11:05:00|15481.6|15480.4|15481.6|15480.4|15484.6|15483.4|15479.1|15477.9|33
1622459400000|2021-05-31 11:10:00|15482.1|15480.9|15478.6|15477.4|15483.6|15482.4|15477.6|15476.4|36
1622459700000|2021-05-31 11:15:00|15478.1|15476.9|15480.6|15479.4|15481.1|15479.9|15475.6|15474.4|60
1622460000000|2021-05-31 11:20:00|15481.1|15479.9|15483.6|15482.4|15483.6|15482.4|15479.6|15478.4|43
1622460300000|2021-05-31 11:25:00|15484.1|15482.9|15485.1|15483.9|15486.1|15484.9|15484.1|15482.9|66
1622460600000|2021-05-31 11:30:00|15485.6|15484.4|15479.1|15477.9|15486.6|15485.4|15478.6|15477.4|116
1622460900000|2021-05-31 11:35:00|15479.6|15478.4|15481.6|15480.4|15481.6|15480.4|15478.6|15477.4|33
1622461200000|2021-05-31 11:40:00|15481.3|15480.1|15478.8|15477.6|15482.8|15481.6|15477.3|15476.1|50
1622461500000|2021-05-31 11:45:00|15478.3|15477.1|15474.8|15473.6|15480.3|15479.1|15474.3|15473.1|60
1622461800000|2021-05-31 11:50:00|15474.3|15473.1|15472.3|15471.1|15475.3|15474.1|15471.3|15470.1|72
1622462100000|2021-05-31 11:55:00|15471.8|15470.6|15474.8|15473.6|15479.3|15478.1|15469.3|15468.1|248
1622462400000|2021-05-31 12:00:00|15474.3|15473.1|15468.8|15467.6|15476.3|15475.1|15467.8|15466.6|138
1622462700000|2021-05-31 12:05:00|15468.3|15467.1|15472.3|15471.1|15472.3|15471.1|15467.3|15466.1|88
1622463000000|2021-05-31 12:10:00|15471.8|15470.6|15477.3|15476.1|15478.3|15477.1|15471.3|15470.1|87
1622463300000|2021-05-31 12:15:00|15477.8|15476.6|15476.3|15475.1|15480.3|15479.1|15476.3|15475.1|106
1622463600000|2021-05-31 12:20:00|15475.8|15474.6|15475.3|15474.1|15476.3|15475.1|15474.3|15473.1|83
1622463900000|2021-05-31 12:25:00|15475.8|15474.6|15476.3|15475.1|15477.8|15476.6|15474.3|15473.1|78
1622464200000|2021-05-31 12:30:00|15476.8|15475.6|15481.3|15480.1|15481.3|15480.1|15476.3|15475.1|67
1622464500000|2021-05-31 12:35:00|15481.8|15480.6|15479.3|15478.1|15482.3|15481.1|15476.8|15475.6|53
1622464800000|2021-05-31 12:40:00|15479.8|15478.6|15482.3|15481.1|15482.3|15481.1|15479.3|15478.1|47
1622465100000|2021-05-31 12:45:00|15481.3|15480.1|15482.3|15481.1|15483.3|15482.1|15481.3|15480.1|56
1622465400000|2021-05-31 12:50:00|15482.8|15481.6|15482.3|15481.1|15483.3|15482.1|15480.3|15479.1|47
1622465700000|2021-05-31 12:55:00|15481.3|15480.1|15481.3|15480.1|15483.3|15482.1|15480.3|15479.1|114
1622466000000|2021-05-31 13:00:00|15480.8|15479.6|15478.3|15477.1|15481.3|15480.1|15477.3|15476.1|99
1622466300000|2021-05-31 13:05:00|15477.8|15476.6|15476.3|15475.1|15478.8|15477.6|15474.3|15473.1|140
1622466600000|2021-05-31 13:10:00|15476.8|15475.6|15470.8|15469.6|15477.3|15476.1|15470.3|15469.1|125
1622466900000|2021-05-31 13:15:00|15470.3|15469.1|15470.3|15469.1|15473.3|15472.1|15470.3|15469.1|108
1622467200000|2021-05-31 13:20:00|15470.8|15469.6|15472.8|15471.6|15475.3|15474.1|15470.3|15469.1|93
1622467500000|2021-05-31 13:25:00|15473.3|15472.1|15474.3|15473.1|15476.3|15475.1|15471.3|15470.1|129
1622467800000|2021-05-31 13:30:00|15474.8|15473.6|15478.8|15477.6|15480.3|15479.1|15474.8|15473.6|137
1622468100000|2021-05-31 13:35:00|15479.3|15478.1|15476.3|15475.1|15482.3|15481.1|15476.3|15475.1|87
1622468400000|2021-05-31 13:40:00|15475.3|15474.1|15471.3|15470.1|15476.3|15475.1|15471.3|15470.1|89
1622468700000|2021-05-31 13:45:00|15470.8|15469.6|15469.8|15468.6|15472.3|15471.1|15468.8|15467.6|178
1622469000000|2021-05-31 13:50:00|15469.3|15468.1|15470.3|15469.1|15477.3|15476.1|15468.3|15467.1|136
1622469300000|2021-05-31 13:55:00|15470.8|15469.6|15470.8|15469.6|15473.3|15472.1|15467.3|15466.1|101
1622469600000|2021-05-31 14:00:00|15471.3|15470.1|15469.8|15468.6|15473.3|15472.1|15467.8|15466.6|107
1622469900000|2021-05-31 14:05:00|15470.3|15469.1|15473.3|15472.1|15473.3|15472.1|15469.3|15468.1|73
1622470200000|2021-05-31 14:10:00|15472.8|15471.6|15472.3|15471.1|15475.3|15474.1|15470.3|15469.1|118
1622470500000|2021-05-31 14:15:00|15471.8|15470.6|15469.2|15468|15472.3|15471.1|15466.3|15465.1|160
1622470800000|2021-05-31 14:20:00|15468.7|15467.5|15470.2|15469|15470.2|15469|15465.2|15464|93
1622471100000|2021-05-31 14:25:00|15469.7|15468.5|15477.7|15476.5|15478.2|15477|15469.2|15468|161
1622471400000|2021-05-31 14:30:00|15477.2|15476|15474.7|15473.5|15478.2|15477|15472.7|15471.5|110
1622471700000|2021-05-31 14:35:00|15474.2|15473|15468.2|15467|15474.2|15473|15467.2|15466|121
1622472000000|2021-05-31 14:40:00|15468.7|15467.5|15465.7|15464.5|15470.2|15469|15465.2|15464|195
1622472300000|2021-05-31 14:45:00|15466.2|15465|15472.2|15471|15472.2|15471|15465.2|15464|139
1622472600000|2021-05-31 14:50:00|15472.7|15471.5|15465.7|15464.5|15474.2|15473|15465.2|15464|227
1622472900000|2021-05-31 14:55:00|15465.2|15464|15451.7|15450.5|15466.2|15465|15451.2|15450|384
1622473200000|2021-05-31 15:00:00|15451.2|15450|15451.7|15450.5|15454.2|15453|15447.7|15446.5|289
1622473500000|2021-05-31 15:05:00|15452.2|15451|15450.2|15449|15455.7|15454.5|15448.2|15447|179
1622473800000|2021-05-31 15:10:00|15450.7|15449.5|15441.2|15440|15450.7|15449.5|15440.2|15439|354
1622474100000|2021-05-31 15:15:00|15440.7|15439.5|15447.7|15446.5|15448.2|15447|15440.2|15439|434
1622474400000|2021-05-31 15:20:00|15448.2|15447|15445.7|15444.5|15448.2|15447|15443.2|15442|271
1622474700000|2021-05-31 15:25:00|15445.2|15444|15415.7|15414.5|15446.2|15445|15414.2|15413|1408
1622475000000|2021-05-31 15:30:00|15416.2|15415|15424.1|15422.1|15424.1|15422.1|15413.6|15411.6|1165
1622475300000|2021-05-31 15:35:00|15424.6|15422.6|15427.1|15425.1|15436.6|15434.6|15421.6|15419.6|640
1622475600000|2021-05-31 15:40:00|15427.6|15425.6|15424.1|15422.1|15427.6|15425.6|15419.1|15417.1|367
1622475900000|2021-05-31 15:45:00|15423.6|15421.6|15418.6|15416.6|15426.6|15424.6|15418.6|15416.6|256
1622476200000|2021-05-31 15:50:00|15418.1|15416.1|15419.6|15417.6|15423.6|15421.6|15415.6|15413.6|212
1622476500000|2021-05-31 15:55:00|15419.1|15417.1|15427.1|15425.1|15428.6|15426.6|15419.1|15417.1|172
1622476800000|2021-05-31 16:00:00|15426.6|15424.6|15439.1|15437.1|15440.1|15438.1|15424.6|15422.6|238
1622477100000|2021-05-31 16:05:00|15439.6|15437.6|15434.6|15432.6|15443.1|15441.1|15433.6|15431.6|213
1622477400000|2021-05-31 16:10:00|15434.1|15432.1|15435.6|15433.6|15436.1|15434.1|15431.6|15429.6|90
1622477700000|2021-05-31 16:15:00|15435.1|15433.1|15435.1|15433.1|15437.6|15435.6|15433.6|15431.6|49
1622478000000|2021-05-31 16:20:00|15435.6|15433.6|15430.6|15428.6|15436.6|15434.6|15428.6|15426.6|53
1622478300000|2021-05-31 16:25:00|15428.1|15426.1|15427.6|15425.6|15432.1|15430.1|15423.6|15421.6|208
1622478600000|2021-05-31 16:30:00|15427.1|15425.1|15430.6|15428.6|15431.1|15429.1|15425.6|15423.6|45
1622478900000|2021-05-31 16:35:00|15431.1|15429.1|15432.1|15430.1|15434.1|15432.1|15430.6|15428.6|44
1622479200000|2021-05-31 16:40:00|15431.6|15429.6|15431.6|15429.6|15433.6|15431.6|15430.1|15428.1|14
1622479500000|2021-05-31 16:45:00|15432.1|15430.1|15431.1|15429.1|15432.1|15430.1|15428.6|15426.6|27
1622479800000|2021-05-31 16:50:00|15431.6|15429.6|15429.1|15427.1|15431.6|15429.6|15427.6|15425.6|43
1622480100000|2021-05-31 16:55:00|15429.6|15427.6|15429.6|15427.6|15432.6|15430.6|15429.1|15427.1|36
1622480400000|2021-05-31 17:00:00|15430.1|15428.1|15430.6|15428.6|15432.1|15430.1|15429.6|15427.6|30
1622480700000|2021-05-31 17:05:00|15430.1|15428.1|15431.1|15429.1|15431.1|15429.1|15428.6|15426.6|29
1622481000000|2021-05-31 17:10:00|15430.6|15428.6|15432.6|15430.6|15433.1|15431.1|15429.6|15427.6|36
1622481300000|2021-05-31 17:15:00|15433.6|15431.6|15431.1|15429.1|15433.6|15431.6|15430.6|15428.6|26
1622481600000|2021-05-31 17:20:00|15431.6|15429.6|15432.1|15430.1|15433.6|15431.6|15430.1|15428.1|23
1622481900000|2021-05-31 17:25:00|15432.6|15430.6|15433.1|15431.1|15433.6|15431.6|15432.1|15430.1|11
1622482200000|2021-05-31 17:30:00|15433.6|15431.6|15433.1|15431.1|15433.6|15431.6|15432.6|15430.6|18
1622482500000|2021-05-31 17:35:00|15432.6|15430.6|15433.1|15431.1|15433.1|15431.1|15431.6|15429.6|10
1622482800000|2021-05-31 17:40:00|15432.6|15430.6|15432.1|15430.1|15433.1|15431.1|15431.1|15429.1|28
1622483100000|2021-05-31 17:45:00|15431.6|15429.6|15430.1|15428.1|15432.6|15430.6|15429.6|15427.6|18
1622483400000|2021-05-31 17:50:00|15430.6|15428.6|15431.1|15429.1|15431.1|15429.1|15429.1|15427.1|21
1622483700000|2021-05-31 17:55:00|15430.6|15428.6|15430.6|15428.6|15431.1|15429.1|15429.6|15427.6|29
1622484000000|2021-05-31 18:00:00|15431.1|15429.1|15429.1|15427.1|15431.1|15429.1|15429.1|15427.1|8
1622484300000|2021-05-31 18:05:00|15429.6|15427.6|15431.6|15429.6|15431.6|15429.6|15429.6|15427.6|10
1622484600000|2021-05-31 18:10:00|15431.1|15429.1|15435.6|15433.6|15435.6|15433.6|15430.1|15428.1|43
1622484900000|2021-05-31 18:15:00|15435.1|15433.1|15435.1|15433.1|15442.6|15440.6|15433.6|15431.6|148
1622485200000|2021-05-31 18:20:00|15434.6|15432.6|15433.1|15431.1|15437.6|15435.6|15432.6|15430.6|34
1622485500000|2021-05-31 18:25:00|15433.6|15431.6|15431.1|15429.1|15434.6|15432.6|15430.6|15428.6|18
1622485800000|2021-05-31 18:30:00|15430.6|15428.6|15433.6|15431.6|15437.6|15435.6|15430.1|15428.1|53
1622486100000|2021-05-31 18:35:00|15433.1|15431.1|15433.1|15431.1|15433.6|15431.6|15432.6|15430.6|3
1622486400000|2021-05-31 18:40:00|15433.6|15431.6|15434.6|15432.6|15435.1|15433.1|15432.6|15430.6|15
1622486700000|2021-05-31 18:45:00|15434.1|15432.1|15433.6|15431.6|15434.1|15432.1|15433.6|15431.6|11
1622487000000|2021-05-31 18:50:00|15434.1|15432.1|15433.6|15431.6|15434.6|15432.6|15426.6|15424.6|138
1622487300000|2021-05-31 18:55:00|15433.1|15431.1|15435.1|15433.1|15435.1|15433.1|15431.6|15429.6|15
1622487600000|2021-05-31 19:00:00|15435.6|15433.6|15447.1|15445.1|15447.1|15445.1|15435.6|15433.6|88
1622487900000|2021-05-31 19:05:00|15447.6|15445.6|15439.1|15437.1|15447.6|15445.6|15437.1|15435.1|124
1622488200000|2021-05-31 19:10:00|15438.6|15436.6|15437.6|15435.6|15438.6|15436.6|15436.1|15434.1|12
1622488500000|2021-05-31 19:15:00|15438.1|15436.1|15429.6|15427.6|15438.1|15436.1|15429.6|15427.6|87
1622488800000|2021-05-31 19:20:00|15428.6|15426.6|15432.1|15430.1|15434.6|15432.6|15428.6|15426.6|66
1622489100000|2021-05-31 19:25:00|15432.6|15430.6|15441.1|15439.1|15444.6|15442.6|15431.6|15429.6|86
1622489400000|2021-05-31 19:30:00|15441.6|15439.6|15433.6|15431.6|15443.6|15441.6|15432.1|15430.1|81
1622489700000|2021-05-31 19:35:00|15434.6|15432.6|15441.6|15439.6|15441.6|15439.6|15431.6|15429.6|75
1622490000000|2021-05-31 19:40:00|15441.1|15439.1|15440.1|15438.1|15442.6|15440.6|15435.6|15433.6|51
1622490300000|2021-05-31 19:45:00|15440.6|15438.6|15438.6|15436.6|15443.6|15441.6|15438.1|15436.1|45
1622490600000|2021-05-31 19:50:00|15439.1|15437.1|15438.1|15436.1|15439.6|15437.6|15434.6|15432.6|101
1622490900000|2021-05-31 19:55:00|15438.6|15436.6|15437.1|15435.1|15439.1|15437.1|15433.6|15431.6|100
1622491200000|2021-05-31 20:00:00|15438.6|15433.6|15439.1|15434.1|15439.2|15434.2|15438.6|15433.6|14
1622491500000|2021-05-31 20:05:00|15440.1|15435.1|15440.8|15435.8|15440.8|15435.8|15440.1|15435.1|0
1622491800000|2021-05-31 20:10:00|15440.9|15435.9|15441|15436|15441|15436|15440.9|15435.9|0
1622492100000|2021-05-31 20:15:00|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|0
1622492400000|2021-05-31 20:20:00|15441.2|15436.2|15441.1|15436.1|15441.2|15436.2|15441.1|15436.1|0
1622492700000|2021-05-31 20:25:00|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|0
1622493000000|2021-05-31 20:30:00|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|0
1622493300000|2021-05-31 20:35:00|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|15441.2|15436.2|0
1622493900000|2021-05-31 20:45:00|15441.1|15436.1|15441.1|15436.1|15441.1|15436.1|15441|15436|0
1622494200000|2021-05-31 20:50:00|15441|15436|15440.4|15435.4|15441.1|15436.1|15440.4|15435.4|0
1622494500000|2021-05-31 20:55:00|15440.3|15435.3|15440.4|15435.4|15440.4|15435.4|15440|15435|0
1622495100000|2021-05-31 21:05:00|15440.3|15435.3|15440.3|15435.3|15440.3|15435.3|15440.3|15435.3|0
1622495400000|2021-05-31 21:10:00|15440.4|15435.4|15440.4|15435.4|15440.4|15435.4|15440.4|15435.4|0
1622495700000|2021-05-31 21:15:00|15440.2|15435.2|15440.2|15435.2|15440.2|15435.2|15440.2|15435.2|0
1622496000000|2021-05-31 21:20:00|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|0
1622496900000|2021-05-31 21:35:00|15440|15435|15440|15435|15440|15435|15440|15435|0
1622497500000|2021-05-31 21:45:00|15439.8|15434.8|15439.8|15434.8|15439.8|15434.8|15439.8|15434.8|0
1622497800000|2021-05-31 21:50:00|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|15439.9|15434.9|0
1622498100000|2021-05-31 21:55:00|15440.2|15435.2|15440.3|15435.3|15440.3|15435.3|15440.2|15435.2|0
1622498400000|2021-05-31 22:00:00|15441.7|15436.7|15458.9|15453.9|15463.5|15458.5|15441.7|15436.7|0
1622498700000|2021-05-31 22:05:00|15458.1|15453.1|15459.4|15454.4|15462.1|15457.1|15458.1|15453.1|0
1622499000000|2021-05-31 22:10:00|15460.2|15455.2|15458.1|15453.1|15461.9|15456.9|15458.1|15453.1|0
1622499300000|2021-05-31 22:15:00|15458|15453|15458.3|15453.3|15460.4|15455.4|15457.1|15452.1|0
1622499600000|2021-05-31 22:20:00|15458.7|15453.7|15472|15467|15472|15467|15458.7|15453.7|0
1622499900000|2021-05-31 22:25:00|15471.8|15466.8|15471.7|15466.7|15473.6|15468.6|15470.7|15465.7|0
1622500200000|2021-05-31 22:30:00|15470.8|15465.8|15471.2|15466.2|15473.7|15468.7|15470|15465|0
1622500500000|2021-05-31 22:35:00|15471|15466|15471.7|15466.7|15472.6|15467.6|15470.8|15465.8|0
1622500800000|2021-05-31 22:40:00|15472.1|15467.1|15472.5|15467.5|15473.2|15468.2|15471.7|15466.7|0
1622501100000|2021-05-31 22:45:00|15472.4|15467.4|15471.5|15466.5|15472.6|15467.6|15470.8|15465.8|0
1622501400000|2021-05-31 22:50:00|15471.6|15466.6|15469.8|15464.8|15473.2|15468.2|15469|15464|0
1622501700000|2021-05-31 22:55:00|15470.2|15465.2|15471.4|15466.4|15471.5|15466.5|15469.8|15464.8|0
1622502000000|2021-05-31 23:00:00|15470.6|15465.6|15468.4|15463.4|15470.6|15465.6|15467.2|15462.2|0
1622502300000|2021-05-31 23:05:00|15467.9|15462.9|15467.4|15462.4|15468.4|15463.4|15465.7|15460.7|0
1622502600000|2021-05-31 23:10:00|15467.8|15462.8|15470.1|15465.1|15471.7|15466.7|15467.8|15462.8|0
1622502900000|2021-05-31 23:15:00|15470.5|15465.5|15471.6|15466.6|15471.6|15466.6|15470.5|15465.5|0
1622503200000|2021-05-31 23:20:00|15472|15467|15469.9|15464.9|15472|15467|15469.1|15464.1|0
1622503500000|2021-05-31 23:25:00|15470.3|15465.3|15473.5|15468.5|15473.7|15468.7|15468.1|15463.1|0
1622503800000|2021-05-31 23:30:00|15472.6|15467.6|15470.1|15465.1|15472.6|15467.6|15469.3|15464.3|0
1622504100000|2021-05-31 23:35:00|15469.3|15464.3|15471.7|15466.7|15471.8|15466.8|15469.3|15464.3|0
1622504400000|2021-05-31 23:40:00|15472.1|15467.1|15478.5|15473.5|15478.6|15473.6|15472.1|15467.1|0
1622504700000|2021-05-31 23:45:00|15478.1|15473.1|15476.8|15471.8|15478.9|15473.9|15476.2|15471.2|0
1622505000000|2021-05-31 23:50:00|15477.6|15472.6|15476.7|15471.7|15478.4|15473.4|15475.9|15470.9|0
1622505300000|2021-05-31 23:55:00|15475.9|15470.9|15477.2|15472.2|15479.1|15474.1|15475.9|15470.9|0
1622505600000|2021-06-01 00:00:00|15476.4|15471.4|15475.2|15470.2|15480.5|15475.5|15474.6|15469.6|0
1622505900000|2021-06-01 00:05:00|15475.6|15470.6|15472.7|15467.7|15476.1|15471.1|15471.1|15466.1|0
1622506200000|2021-06-01 00:10:00|15473.1|15468.1|15464.4|15459.4|15473.5|15468.5|15464.4|15459.4|0
1622506500000|2021-06-01 00:15:00|15464.8|15459.8|15450.1|15446.1|15468.1|15463.1|15441.6|15437.6|82
1622506800000|2021-06-01 00:20:00|15449.6|15445.6|15459.1|15455.1|15465.6|15461.6|15449.6|15445.6|40
1622507100000|2021-06-01 00:25:00|15459.6|15455.6|15461.6|15457.6|15463.1|15459.1|15456.6|15452.6|18
1622507400000|2021-06-01 00:30:00|15462.1|15458.1|15466.6|15462.6|15470.6|15466.6|15460.6|15456.6|42
1622507700000|2021-06-01 00:35:00|15467.1|15463.1|15469.6|15465.6|15473.1|15469.1|15464.6|15460.6|28
1622508000000|2021-06-01 00:40:00|15469.1|15465.1|15466.1|15462.1|15470.1|15466.1|15462.6|15458.6|22
1622508300000|2021-06-01 00:45:00|15466.6|15462.6|15467.6|15463.6|15470.6|15466.6|15463.1|15459.1|16
1622508600000|2021-06-01 00:50:00|15468.1|15464.1|15462.1|15458.1|15468.1|15464.1|15462.1|15458.1|5
1622508900000|2021-06-01 00:55:00|15462.6|15458.6|15464.6|15460.6|15468.1|15464.1|15462.6|15458.6|18
1622509200000|2021-06-01 01:00:00|15465.6|15461.6|15469.6|15465.6|15470.1|15466.1|15463.1|15459.1|23
1622509500000|2021-06-01 01:05:00|15469.1|15465.1|15471.1|15467.1|15472.6|15468.6|15469.1|15465.1|8
1622509800000|2021-06-01 01:10:00|15471.6|15467.6|15468.6|15464.6|15471.6|15467.6|15466.6|15462.6|8
1622510100000|2021-06-01 01:15:00|15469.1|15465.1|15466.6|15462.6|15472.1|15468.1|15464.1|15460.1|14
1622510400000|2021-06-01 01:20:00|15467.1|15463.1|15467.6|15463.6|15468.6|15464.6|15464.6|15460.6|21
1622510700000|2021-06-01 01:25:00|15468.1|15464.1|15453.6|15449.6|15468.6|15464.6|15450.6|15446.6|32
1622511000000|2021-06-01 01:30:00|15453.1|15449.1|15446.6|15442.6|15453.6|15449.6|15437.6|15433.6|110
1622511300000|2021-06-01 01:35:00|15447.1|15443.1|15454.1|15450.1|15455.1|15451.1|15445.6|15441.6|20
1622511600000|2021-06-01 01:40:00|15453.6|15449.6|15455.6|15451.6|15458.1|15454.1|15448.1|15444.1|13
1622511900000|2021-06-01 01:45:00|15456.1|15452.1|15454.6|15450.6|15460.6|15456.6|15452.1|15448.1|23
1622512200000|2021-06-01 01:50:00|15455.1|15451.1|15458.6|15454.6|15461.1|15457.1|15454.6|15450.6|30
1622512500000|2021-06-01 01:55:00|15459.1|15455.1|15454.6|15450.6|15459.6|15455.6|15452.6|15448.6|19
1622512800000|2021-06-01 02:00:00|15455.6|15451.6|15456.1|15452.1|15460.6|15456.6|15451.1|15447.1|13
1622513100000|2021-06-01 02:05:00|15456.6|15452.6|15453.6|15449.6|15456.6|15452.6|15451.6|15447.6|8
1622513400000|2021-06-01 02:10:00|15453.1|15449.1|15458.6|15454.6|15461.1|15457.1|15449.1|15445.1|11
1622513700000|2021-06-01 02:15:00|15458.1|15454.1|15451.6|15447.6|15459.1|15455.1|15449.6|15445.6|16
1622514000000|2021-06-01 02:20:00|15451.1|15447.1|15447.1|15443.1|15453.1|15449.1|15446.6|15442.6|6
1622514300000|2021-06-01 02:25:00|15445.6|15441.6|15448.6|15444.6|15449.6|15445.6|15443.1|15439.1|7
1622514600000|2021-06-01 02:30:00|15448.1|15444.1|15444.6|15440.6|15448.6|15444.6|15443.1|15439.1|16
1622514900000|2021-06-01 02:35:00|15445.1|15441.1|15448.6|15444.6|15449.1|15445.1|15445.1|15441.1|12
1622515200000|2021-06-01 02:40:00|15448.1|15444.1|15448.1|15444.1|15448.6|15444.6|15447.1|15443.1|7
1622515500000|2021-06-01 02:45:00|15448.6|15444.6|15450.1|15446.1|15450.6|15446.6|15447.1|15443.1|3
1622515800000|2021-06-01 02:50:00|15450.6|15446.6|15449.1|15445.1|15454.1|15450.1|15447.6|15443.6|15
1622516100000|2021-06-01 02:55:00|15448.6|15444.6|15451.6|15447.6|15452.1|15448.1|15447.1|15443.1|8
1622516400000|2021-06-01 03:00:00|15452.1|15448.1|15458.6|15454.6|15459.1|15455.1|15451.1|15447.1|16
1622516700000|2021-06-01 03:05:00|15459.1|15455.1|15460.6|15456.6|15462.6|15458.6|15458.1|15454.1|13
1622517000000|2021-06-01 03:10:00|15460.1|15456.1|15460.6|15456.6|15460.6|15456.6|15459.1|15455.1|4
1622517300000|2021-06-01 03:15:00|15461.1|15457.1|15462.6|15458.6|15462.6|15458.6|15459.6|15455.6|7
1622517600000|2021-06-01 03:20:00|15463.1|15459.1|15465.1|15461.1|15465.1|15461.1|15461.6|15457.6|13
1622517900000|2021-06-01 03:25:00|15464.6|15460.6|15463.6|15459.6|15466.6|15462.6|15462.1|15458.1|11
1622518200000|2021-06-01 03:30:00|15463.1|15459.1|15466.6|15462.6|15468.6|15464.6|15463.1|15459.1|2
1622518500000|2021-06-01 03:35:00|15466.1|15462.1|15463.6|15459.6|15466.6|15462.6|15463.1|15459.1|1
1622518800000|2021-06-01 03:40:00|15464.1|15460.1|15463.6|15459.6|15464.6|15460.6|15461.6|15457.6|5
1622519100000|2021-06-01 03:45:00|15464.1|15460.1|15463.6|15459.6|15465.6|15461.6|15460.6|15456.6|4
1622519400000|2021-06-01 03:50:00|15464.1|15460.1|15462.1|15458.1|15464.6|15460.6|15460.1|15456.1|3
1622519700000|2021-06-01 03:55:00|15461.6|15457.6|15459.6|15455.6|15461.6|15457.6|15458.1|15454.1|5
1622520000000|2021-06-01 04:00:00|15460.1|15456.1|15460.6|15456.6|15461.6|15457.6|15459.6|15455.6|2
1622520300000|2021-06-01 04:05:00|15460.1|15456.1|15462.6|15458.6|15462.6|15458.6|15459.6|15455.6|1
1622520600000|2021-06-01 04:10:00|15462.1|15458.1|15460.6|15456.6|15462.1|15458.1|15460.6|15456.6|0
1622520900000|2021-06-01 04:15:00|15460.1|15456.1|15460.1|15456.1|15460.1|15456.1|15459.1|15455.1|3
1622521200000|2021-06-01 04:20:00|15459.6|15455.6|15460.1|15456.1|15461.6|15457.6|15459.1|15455.1|4
1622521500000|2021-06-01 04:25:00|15459.6|15455.6|15461.1|15457.1|15461.1|15457.1|15459.6|15455.6|1
1622521800000|2021-06-01 04:30:00|15461.6|15457.6|15460.1|15456.1|15462.1|15458.1|15458.6|15454.6|22
1622522100000|2021-06-01 04:35:00|15460.6|15456.6|15461.1|15457.1|15462.1|15458.1|15460.1|15456.1|18
1622522400000|2021-06-01 04:40:00|15460.6|15456.6|15463.1|15459.1|15463.1|15459.1|15459.6|15455.6|18
1622522700000|2021-06-01 04:45:00|15463.6|15459.6|15482.6|15478.6|15482.6|15478.6|15462.6|15458.6|62
1622523000000|2021-06-01 04:50:00|15482.1|15478.1|15479.6|15475.6|15482.6|15478.6|15476.1|15472.1|19
1622523300000|2021-06-01 04:55:00|15479.1|15475.1|15480.1|15476.1|15483.1|15479.1|15478.6|15474.6|84
1622523600000|2021-06-01 05:00:00|15480.6|15476.6|15482.1|15478.1|15483.6|15479.6|15476.6|15472.6|38
1622523900000|2021-06-01 05:05:00|15481.6|15477.6|15479.1|15475.1|15482.1|15478.1|15477.6|15473.6|11
1622524200000|2021-06-01 05:10:00|15478.6|15474.6|15478.1|15474.1|15481.6|15477.6|15477.6|15473.6|32
1622524500000|2021-06-01 05:15:00|15477.6|15473.6|15475.1|15471.1|15477.6|15473.6|15472.6|15468.6|21
1622524800000|2021-06-01 05:20:00|15474.6|15470.6|15479.6|15475.6|15480.1|15476.1|15474.6|15470.6|19
1622525100000|2021-06-01 05:25:00|15479.1|15475.1|15474.1|15470.1|15480.1|15476.1|15474.1|15470.1|20
1622525400000|2021-06-01 05:30:00|15474.6|15470.6|15481.1|15477.1|15481.6|15477.6|15474.6|15470.6|14
1622525700000|2021-06-01 05:35:00|15481.6|15477.6|15479.1|15475.1|15481.6|15477.6|15478.1|15474.1|17
1622526000000|2021-06-01 05:40:00|15478.6|15474.6|15480.6|15476.6|15481.1|15477.1|15478.1|15474.1|13
1622526300000|2021-06-01 05:45:00|15481.1|15477.1|15478.1|15474.1|15481.6|15477.6|15478.1|15474.1|18
1622526600000|2021-06-01 05:50:00|15478.6|15474.6|15478.6|15474.6|15481.1|15477.1|15477.1|15473.1|16
1622526900000|2021-06-01 05:55:00|15479.1|15475.1|15484.1|15480.1|15484.6|15480.6|15479.1|15475.1|42
1622527200000|2021-06-01 06:00:00|15483.1|15481.1|15483.1|15481.1|15488.6|15486.6|15477.1|15475.1|287
1622527500000|2021-06-01 06:05:00|15482.6|15480.6|15474.1|15472.1|15482.6|15480.6|15473.1|15471.1|122
1622527800000|2021-06-01 06:10:00|15474.6|15472.6|15476.1|15474.1|15476.1|15474.1|15468.6|15466.6|183
1622528100000|2021-06-01 06:15:00|15476.6|15474.6|15475.6|15473.6|15477.6|15475.6|15474.1|15472.1|76
1622528400000|2021-06-01 06:20:00|15476.1|15474.1|15475.1|15473.1|15481.1|15479.1|15474.1|15472.1|78
1622528700000|2021-06-01 06:25:00|15474.1|15472.1|15475.6|15473.6|15477.6|15475.6|15472.6|15470.6|92
1622529000000|2021-06-01 06:30:00|15476.6|15474.6|15481.1|15479.1|15482.1|15480.1|15470.6|15468.6|117
1622529300000|2021-06-01 06:35:00|15480.6|15478.6|15489.6|15487.6|15490.6|15488.6|15480.1|15478.1|167
1622529600000|2021-06-01 06:40:00|15489.1|15487.1|15490.6|15488.6|15493.1|15491.1|15485.6|15483.6|164
1622529900000|2021-06-01 06:45:00|15491.1|15489.1|15497.6|15495.6|15498.6|15496.6|15491.1|15489.1|325
1622530200000|2021-06-01 06:50:00|15498.1|15496.1|15498.1|15496.1|15498.6|15496.6|15493.6|15491.6|263
1622530500000|2021-06-01 06:55:00|15498.6|15496.6|15496.6|15494.6|15501.6|15499.6|15493.6|15491.6|244
1622530800000|2021-06-01 07:00:00|15496.2|15495|15528.2|15527|15542.2|15541|15496.2|15495|2957
1622531100000|2021-06-01 07:05:00|15527.7|15526.5|15529.7|15528.5|15544.2|15543|15521.2|15520|1319
1622531400000|2021-06-01 07:10:00|15530.2|15529|15528.7|15527.5|15537.2|15536|15521.2|15520|750
1622531700000|2021-06-01 07:15:00|15529.2|15528|15533.2|15532|15535.2|15534|15524.2|15523|515
1622532000000|2021-06-01 07:20:00|15533.7|15532.5|15533.2|15532|15541.7|15540.5|15533.2|15532|479
1622532300000|2021-06-01 07:25:00|15532.2|15531|15541.7|15540.5|15542.2|15541|15530.2|15529|614
1622532600000|2021-06-01 07:30:00|15542.2|15541|15568.7|15567.5|15569.7|15568.5|15535.7|15534.5|1277
1622532900000|2021-06-01 07:35:00|15568.2|15567|15574.2|15573|15575.2|15574|15566.2|15565|1044
1622533200000|2021-06-01 07:40:00|15573.4|15572.2|15585.4|15584.2|15586.9|15585.7|15573.4|15572.2|1123
1622533500000|2021-06-01 07:45:00|15587.4|15586.2|15589.9|15588.7|15600.9|15599.7|15584.9|15583.7|1450
1622533800000|2021-06-01 07:50:00|15590.4|15589.2|15587.9|15586.7|15594.9|15593.7|15584.4|15583.2|693
1622534100000|2021-06-01 07:55:00|15587.4|15586.2|15593.4|15592.2|15596.4|15595.2|15582.9|15581.7|602
1622534400000|2021-06-01 08:00:00|15593.9|15592.7|15594.4|15593.2|15607.4|15606.2|15593.9|15592.7|1239
1622534700000|2021-06-01 08:05:00|15594.9|15593.7|15601.4|15600.2|15610.9|15609.7|15594.9|15593.7|838
1622535000000|2021-06-01 08:10:00|15601.9|15600.7|15594.4|15593.2|15613.9|15612.7|15593.4|15592.2|836
1622535300000|2021-06-01 08:15:00|15595.4|15594.2|15607.4|15606.2|15609.9|15608.7|15594.9|15593.7|633
1622535600000|2021-06-01 08:20:00|15606.9|15605.7|15610.9|15609.7|15616.4|15615.2|15605.4|15604.2|748
1622535900000|2021-06-01 08:25:00|15611.4|15610.2|15603.9|15602.7|15613.4|15612.2|15603.4|15602.2|475
1622536200000|2021-06-01 08:30:00|15604.4|15603.2|15603.4|15602.2|15611.4|15610.2|15598.4|15597.2|608
1622536500000|2021-06-01 08:35:00|15603.9|15602.7|15597.4|15596.2|15607.4|15606.2|15596.9|15595.7|369
1622536800000|2021-06-01 08:40:00|15598.4|15597.2|15601.4|15600.2|15610.4|15609.2|15596.4|15595.2|393
1622537100000|2021-06-01 08:45:00|15602.4|15601.2|15605.4|15604.2|15609.4|15608.2|15601.4|15600.2|246
1622537400000|2021-06-01 08:50:00|15604.9|15603.7|15621.9|15620.7|15623.9|15622.7|15604.9|15603.7|895
1622537700000|2021-06-01 08:55:00|15621.4|15620.2|15631.9|15630.7|15638.4|15637.2|15619.4|15618.2|1040
1622538000000|2021-06-01 09:00:00|15632.4|15631.2|15634.9|15633.7|15636.9|15635.7|15628.4|15627.2|417
1622538300000|2021-06-01 09:05:00|15634.4|15633.2|15634.4|15633.2|15635.4|15634.2|15629.4|15628.2|413
1622538600000|2021-06-01 09:10:00|15633.9|15632.7|15630.9|15629.7|15637.4|15636.2|15628.9|15627.7|427
1622538900000|2021-06-01 09:15:00|15631.4|15630.2|15636.4|15635.2|15644.4|15643.2|15630.4|15629.2|769
1622539200000|2021-06-01 09:20:00|15636.9|15635.7|15641.9|15640.7|15647.9|15646.7|15635.9|15634.7|621
1622539500000|2021-06-01 09:25:00|15641.4|15640.2|15645.4|15644.2|15647.4|15646.2|15640.9|15639.7|400
1622539800000|2021-06-01 09:30:00|15645.9|15644.7|15648.4|15647.2|15653.9|15652.7|15644.9|15643.7|745
1622540100000|2021-06-01 09:35:00|15647.9|15646.7|15643.4|15642.2|15648.4|15647.2|15641.4|15640.2|426
1622540400000|2021-06-01 09:40:00|15642.9|15641.7|15648.9|15647.7|15649.4|15648.2|15641.4|15640.2|279
1622540700000|2021-06-01 09:45:00|15649.4|15648.2|15636.4|15635.2|15652.4|15651.2|15633.4|15632.2|703
1622541000000|2021-06-01 09:50:00|15636.9|15635.7|15637.4|15636.2|15640.4|15639.2|15630.9|15629.7|492
1622541300000|2021-06-01 09:55:00|15637.9|15636.7|15635.4|15634.2|15642.9|15641.7|15633.4|15632.2|401
1622541600000|2021-06-01 10:00:00|15636.9|15635.7|15638.4|15637.2|15643.4|15642.2|15636.4|15635.2|277
1622541900000|2021-06-01 10:05:00|15637.9|15636.7|15641.4|15640.2|15642.9|15641.7|15637.4|15636.2|237
1622542200000|2021-06-01 10:10:00|15640.9|15639.7|15637.9|15636.7|15644.4|15643.2|15635.4|15634.2|296
1622542500000|2021-06-01 10:15:00|15638.4|15637.2|15641.4|15640.2|15642.4|15641.2|15636.4|15635.2|239
1622542800000|2021-06-01 10:20:00|15641.9|15640.7|15641.9|15640.7|15646.4|15645.2|15641.4|15640.2|212
1622543100000|2021-06-01 10:25:00|15641.4|15640.2|15641.4|15640.2|15643.9|15642.7|15639.9|15638.7|135
1622543400000|2021-06-01 10:30:00|15641.9|15640.7|15637.4|15636.2|15643.9|15642.7|15637.4|15636.2|227
1622543700000|2021-06-01 10:35:00|15637.9|15636.7|15640.4|15639.2|15640.4|15639.2|15634.9|15633.7|459
1622544000000|2021-06-01 10:40:00|15639.4|15638.2|15644.9|15643.7|15645.4|15644.2|15638.9|15637.7|312
1622544300000|2021-06-01 10:45:00|15645.4|15644.2|15643.4|15642.2|15647.4|15646.2|15639.9|15638.7|383
1622544600000|2021-06-01 10:50:00|15644.4|15643.2|15643.4|15642.2|15649.4|15648.2|15643.4|15642.2|205
1622544900000|2021-06-01 10:55:00|15643.9|15642.7|15650.9|15649.7|15655.4|15654.2|15643.4|15642.2|476
1622545200000|2021-06-01 11:00:00|15651.4|15650.2|15650.4|15649.2|15656.4|15655.2|15647.4|15646.2|485
1622545500000|2021-06-01 11:05:00|15649.9|15648.7|15655.9|15654.7|15655.9|15654.7|15646.4|15645.2|230
1622545800000|2021-06-01 11:10:00|15656.4|15655.2|15662.4|15661.2|15662.9|15661.7|15652.4|15651.2|499
1622546100000|2021-06-01 11:15:00|15661.9|15660.7|15664.4|15663.2|15666.4|15665.2|15659.9|15658.7|599
1622546400000|2021-06-01 11:20:00|15664.9|15663.7|15670.4|15669.2|15672.4|15671.2|15662.4|15661.2|637
1622546700000|2021-06-01 11:25:00|15669.9|15668.7|15664.9|15663.7|15675.9|15674.7|15664.4|15663.2|526
1622547000000|2021-06-01 11:30:00|15665.4|15664.2|15661.4|15660.2|15666.4|15665.2|15660.4|15659.2|373
1622547300000|2021-06-01 11:35:00|15661.9|15660.7|15670.9|15669.7|15670.9|15669.7|15660.4|15659.2|388
1622547600000|2021-06-01 11:40:00|15670.4|15669.2|15679.9|15678.7|15681.4|15680.2|15670.4|15669.2|496
1622547900000|2021-06-01 11:45:00|15679.4|15678.2|15668.9|15667.7|15681.4|15680.2|15667.9|15666.7|499
1622548200000|2021-06-01 11:50:00|15668.4|15667.2|15678.4|15677.2|15679.9|15678.7|15667.4|15666.2|277
1622548500000|2021-06-01 11:55:00|15677.9|15676.7|15682.9|15681.7|15685.9|15684.7|15675.4|15674.2|551
1622548800000|2021-06-01 12:00:00|15682.4|15681.2|15685.9|15684.7|15686.9|15685.7|15676.9|15675.7|401
1622549100000|2021-06-01 12:05:00|15685.4|15684.2|15684.4|15683.2|15685.4|15684.2|15679.4|15678.2|265
1622549400000|2021-06-01 12:10:00|15683.9|15682.7|15678.4|15677.2|15685.9|15684.7|15675.4|15674.2|393
1622549700000|2021-06-01 12:15:00|15677.9|15676.7|15677.9|15676.7|15681.9|15680.7|15675.4|15674.2|302
1622550000000|2021-06-01 12:20:00|15677.4|15676.2|15684.4|15683.2|15684.4|15683.2|15677.4|15676.2|240
1622550300000|2021-06-01 12:25:00|15684.9|15683.7|15678.4|15677.2|15686.9|15685.7|15677.9|15676.7|248
1622550600000|2021-06-01 12:30:00|15678.9|15677.7|15675.9|15674.7|15678.9|15677.7|15675.4|15674.2|310
1622550900000|2021-06-01 12:35:00|15676.4|15675.2|15667.4|15666.2|15676.9|15675.7|15666.4|15665.2|337
1622551200000|2021-06-01 12:40:00|15667.9|15666.7|15659.4|15658.2|15668.9|15667.7|15657.4|15656.2|479
1622551500000|2021-06-01 12:45:00|15658.9|15657.7|15661.9|15660.7|15662.4|15661.2|15656.4|15655.2|466
1622551800000|2021-06-01 12:50:00|15662.4|15661.2|15666.4|15665.2|15667.4|15666.2|15659.9|15658.7|596
1622552100000|2021-06-01 12:55:00|15666.9|15665.7|15667.4|15666.2|15673.9|15672.7|15665.4|15664.2|384
1622552400000|2021-06-01 13:00:00|15668.4|15667.2|15656.4|15655.2|15668.4|15667.2|15656.4|15655.2|285
1622552700000|2021-06-01 13:05:00|15656.9|15655.7|15657.9|15656.7|15660.4|15659.2|15656.4|15655.2|318
1622553000000|2021-06-01 13:10:00|15657.4|15656.2|15656.9|15655.7|15661.9|15660.7|15656.4|15655.2|201
1622553300000|2021-06-01 13:15:00|15657.4|15656.2|15652.9|15651.7|15657.4|15656.2|15650.4|15649.2|390
1622553600000|2021-06-01 13:20:00|15653.4|15652.2|15644.4|15643.2|15653.4|15652.2|15643.9|15642.7|560
1622553900000|2021-06-01 13:25:00|15643.9|15642.7|15647.4|15646.2|15648.4|15647.2|15639.4|15638.2|536
1622554200000|2021-06-01 13:30:00|15646.4|15645.2|15644.4|15643.2|15653.4|15652.2|15640.9|15639.7|827
1622554500000|2021-06-01 13:35:00|15643.9|15642.7|15630.4|15629.2|15643.9|15642.7|15629.4|15628.2|783
1622554800000|2021-06-01 13:40:00|15630.9|15629.7|15628.9|15627.7|15631.9|15630.7|15624.9|15623.7|686
1622555100000|2021-06-01 13:45:00|15629.4|15628.2|15619.4|15618.2|15630.9|15629.7|15618.4|15617.2|725
1622555400000|2021-06-01 13:50:00|15618.9|15617.7|15609.4|15608.2|15622.4|15621.2|15608.4|15607.2|640
1622555700000|2021-06-01 13:55:00|15609.9|15608.7|15614.4|15613.2|15615.9|15614.7|15605.9|15604.7|468
1622556000000|2021-06-01 14:00:00|15613.9|15612.7|15587.4|15586.2|15617.4|15616.2|15587.4|15586.2|915
1622556300000|2021-06-01 14:05:00|15587.9|15586.7|15590.4|15589.2|15593.4|15592.2|15580.4|15579.2|978
1622556600000|2021-06-01 14:10:00|15590.6|15589.4|15585.1|15583.9|15591.1|15589.9|15583.1|15581.9|719
1622556900000|2021-06-01 14:15:00|15585.6|15584.4|15580.1|15578.9|15585.6|15584.4|15572.1|15570.9|1048
1622557200000|2021-06-01 14:20:00|15580.6|15579.4|15578.6|15577.4|15581.6|15580.4|15567.6|15566.4|785
1622557500000|2021-06-01 14:25:00|15577.6|15576.4|15600.6|15599.4|15601.6|15600.4|15575.6|15574.4|845
1622557800000|2021-06-01 14:30:00|15601.1|15599.9|15600.6|15599.4|15612.1|15610.9|15595.6|15594.4|840
1622558100000|2021-06-01 14:35:00|15601.1|15599.9|15573.6|15572.4|15601.6|15600.4|15572.6|15571.4|840
1622558400000|2021-06-01 14:40:00|15574.1|15572.9|15584.6|15583.4|15592.1|15590.9|15573.6|15572.4|372
1622558700000|2021-06-01 14:45:00|15583.6|15582.4|15576.1|15574.9|15585.6|15584.4|15570.6|15569.4|436
1622559000000|2021-06-01 14:50:00|15576.6|15575.4|15581.6|15580.4|15581.6|15580.4|15567.1|15565.9|440
1622559300000|2021-06-01 14:55:00|15581.1|15579.9|15582.1|15580.9|15582.6|15581.4|15575.6|15574.4|274
1622559600000|2021-06-01 15:00:00|15581.6|15580.4|15572.6|15571.4|15584.6|15583.4|15570.1|15568.9|437
1622559900000|2021-06-01 15:05:00|15573.1|15571.9|15575.6|15574.4|15578.1|15576.9|15564.6|15563.4|377
1622560200000|2021-06-01 15:10:00|15575.1|15573.9|15576.1|15574.9|15577.6|15576.4|15570.6|15569.4|290
1622560500000|2021-06-01 15:15:00|15575.6|15574.4|15569.1|15567.9|15577.1|15575.9|15567.6|15566.4|282
1622560800000|2021-06-01 15:20:00|15569.6|15568.4|15570.6|15569.4|15576.6|15575.4|15565.6|15564.4|552
1622561100000|2021-06-01 15:25:00|15570.1|15568.9|15569.6|15568.4|15573.6|15572.4|15565.6|15564.4|1198
1622561400000|2021-06-01 15:30:00|15570.5|15568.5|15569|15567|15572|15570|15558|15556|1198
1622561700000|2021-06-01 15:35:00|15568.5|15566.5|15587|15585|15588|15586|15566|15564|765
1622562000000|2021-06-01 15:40:00|15586.5|15584.5|15585|15583|15588|15586|15582|15580|203
1622562300000|2021-06-01 15:45:00|15585.5|15583.5|15576|15574|15586|15584|15574|15572|192
1622562600000|2021-06-01 15:50:00|15575.5|15573.5|15576|15574|15578|15576|15574|15572|181
1622562900000|2021-06-01 15:55:00|15576.5|15574.5|15579.5|15577.5|15581|15579|15574.5|15572.5|102
1622563200000|2021-06-01 16:00:00|15580|15578|15573.5|15571.5|15581.5|15579.5|15570.5|15568.5|105
1622563500000|2021-06-01 16:05:00|15573|15571|15569|15567|15578.5|15576.5|15569|15567|149
1622563800000|2021-06-01 16:10:00|15569.5|15567.5|15568.5|15566.5|15570.5|15568.5|15566|15564|114
1622564100000|2021-06-01 16:15:00|15568|15566|15566.5|15564.5|15570|15568|15564|15562|98
1622564400000|2021-06-01 16:20:00|15567|15565|15576|15574|15579|15577|15565|15563|157
1622564700000|2021-06-01 16:25:00|15575.5|15573.5|15573.5|15571.5|15579|15577|15573|15571|86
1622565000000|2021-06-01 16:30:00|15573|15571|15574|15572|15575.5|15573.5|15570.5|15568.5|48
1622565300000|2021-06-01 16:35:00|15574.5|15572.5|15576.5|15574.5|15578|15576|15573|15571|55
1622565600000|2021-06-01 16:40:00|15576|15574|15578|15576|15582|15580|15576|15574|56
1622565900000|2021-06-01 16:45:00|15578.5|15576.5|15579|15577|15580|15578|15578|15576|78
1622566200000|2021-06-01 16:50:00|15579.5|15577.5|15574|15572|15579.5|15577.5|15572|15570|92
1622566500000|2021-06-01 16:55:00|15573.5|15571.5|15578|15576|15578|15576|15570.5|15568.5|116
1622566800000|2021-06-01 17:00:00|15577.5|15575.5|15569|15567|15578|15576|15569|15567|40
1622567100000|2021-06-01 17:05:00|15568.5|15566.5|15572.5|15570.5|15573|15571|15564.5|15562.5|127
1622567400000|2021-06-01 17:10:00|15572|15570|15571.5|15569.5|15574|15572|15570|15568|40
1622567700000|2021-06-01 17:15:00|15572|15570|15565.5|15563.5|15574|15572|15564.5|15562.5|154
1622568000000|2021-06-01 17:20:00|15566|15564|15564|15562|15567|15565|15561|15559|103
1622568300000|2021-06-01 17:25:00|15564.5|15562.5|15564|15562|15567|15565|15563|15561|48
1622568600000|2021-06-01 17:30:00|15563|15561|15567.5|15565.5|15568|15566|15563|15561|45
1622568900000|2021-06-01 17:35:00|15567|15565|15566|15564|15567|15565|15563|15561|53
1622569200000|2021-06-01 17:40:00|15565.5|15563.5|15563|15561|15566|15564|15561|15559|30
1622569500000|2021-06-01 17:45:00|15562.5|15560.5|15567.5|15565.5|15569|15567|15561|15559|97
1622569800000|2021-06-01 17:50:00|15568|15566|15571.5|15569.5|15573|15571|15567.5|15565.5|80
1622570100000|2021-06-01 17:55:00|15572|15570|15582.5|15580.5|15584|15582|15571|15569|188
1622570400000|2021-06-01 18:00:00|15582|15580|15587|15585|15587|15585|15577|15575|109
1622570700000|2021-06-01 18:05:00|15586.5|15584.5|15586.5|15584.5|15591|15589|15585.5|15583.5|86
1622571000000|2021-06-01 18:10:00|15586|15584|15586.5|15584.5|15588|15586|15586|15584|25
1622571300000|2021-06-01 18:15:00|15587|15585|15589|15587|15589|15587|15586|15584|24
1622571600000|2021-06-01 18:20:00|15588.5|15586.5|15590.5|15588.5|15591|15589|15587|15585|29
1622571900000|2021-06-01 18:25:00|15590|15588|15595|15593|15595|15593|15590|15588|52
1622572200000|2021-06-01 18:30:00|15594.5|15592.5|15593.5|15591.5|15594.5|15592.5|15590.5|15588.5|53
1622572500000|2021-06-01 18:35:00|15594|15592|15599.5|15597.5|15601|15599|15593.5|15591.5|93
1622572800000|2021-06-01 18:40:00|15600|15598|15600|15598|15601|15599|15598|15596|105
1622573100000|2021-06-01 18:45:00|15599.5|15597.5|15602.5|15600.5|15604|15602|15599|15597|75
1622573400000|2021-06-01 18:50:00|15603|15601|15601|15599|15605|15603|15601|15599|89
1622573700000|2021-06-01 18:55:00|15601.5|15599.5|15601|15599|15603|15601|15600|15598|30
1622574000000|2021-06-01 19:00:00|15601.5|15599.5|15601.5|15599.5|15603|15601|15599|15597|65
1622574300000|2021-06-01 19:05:00|15602|15600|15595|15593|15602.5|15600.5|15595|15593|117
1622574600000|2021-06-01 19:10:00|15594.5|15592.5|15591.5|15589.5|15595|15593|15588|15586|123
1622574900000|2021-06-01 19:15:00|15592|15590|15587|15585|15592.5|15590.5|15585|15583|84
1622575200000|2021-06-01 19:20:00|15586.5|15584.5|15595.5|15593.5|15597.5|15595.5|15585.5|15583.5|72
1622575500000|2021-06-01 19:25:00|15596|15594|15589|15587|15597|15595|15589|15587|68
1622575800000|2021-06-01 19:30:00|15588.5|15586.5|15581.5|15579.5|15589|15587|15577.5|15575.5|85
1622576100000|2021-06-01 19:35:00|15582|15580|15579.5|15577.5|15585.5|15583.5|15578|15576|63
1622576400000|2021-06-01 19:40:00|15579|15577|15579.5|15577.5|15582.5|15580.5|15577|15575|47
1622576700000|2021-06-01 19:45:00|15581.5|15579.5|15591|15589|15591.5|15589.5|15581.5|15579.5|159
1622577000000|2021-06-01 19:50:00|15591.5|15589.5|15585|15583|15591.5|15589.5|15584|15582|154
1622577300000|2021-06-01 19:55:00|15585.5|15583.5|15579|15577|15585.5|15583.5|15570|15568|358
1622577600000|2021-06-01 20:00:00|15579.7|15574.7|15581.1|15576.1|15583|15578|15575.9|15570.9|16
1622577900000|2021-06-01 20:05:00|15580.2|15575.2|15590|15585|15590|15585|15580.2|15575.2|0
1622578200000|2021-06-01 20:10:00|15590.4|15585.4|15585|15580|15591.6|15586.6|15583.9|15578.9|0
1622578500000|2021-06-01 20:15:00|15585.1|15580.1|15585.1|15580.1|15586|15581|15583.9|15578.9|0
1622578800000|2021-06-01 20:20:00|15585.6|15580.6|15585.6|15580.6|15587.1|15582.1|15585.1|15580.1|0
1622579100000|2021-06-01 20:25:00|15585.5|15580.5|15585.3|15580.3|15586.3|15581.3|15585.1|15580.1|0
1622579400000|2021-06-01 20:30:00|15584.1|15579.1|15583.1|15578.1|15585|15580|15582.2|15577.2|0
1622579700000|2021-06-01 20:35:00|15582.2|15577.2|15583.9|15578.9|15585.5|15580.5|15582.2|15577.2|0
1622580000000|2021-06-01 20:40:00|15583|15578|15582.1|15577.1|15584.6|15579.6|15581.2|15576.2|0
1622580300000|2021-06-01 20:45:00|15582.9|15577.9|15577.2|15572.2|15583|15578|15577.2|15572.2|0
1622580600000|2021-06-01 20:50:00|15578|15573|15578.1|15573.1|15578.8|15573.8|15575.5|15570.5|0
1622580900000|2021-06-01 20:55:00|15577.2|15572.2|15578.8|15573.8|15579.8|15574.8|15577.2|15572.2|0
1622581200000|2021-06-01 21:00:00|15579.6|15574.6|15579.6|15574.6|15579.7|15574.7|15579.6|15574.6|0
1622581500000|2021-06-01 21:05:00|15578.6|15573.6|15578.9|15573.9|15579.2|15574.2|15578.6|15573.6|0
1622581800000|2021-06-01 21:10:00|15578.5|15573.5|15578.4|15573.4|15578.5|15573.5|15578.4|15573.4|0
1622582100000|2021-06-01 21:15:00|15578.5|15573.5|15578.6|15573.6|15578.6|15573.6|15578.5|15573.5|16
1622582400000|2021-06-01 21:20:00|15579.4|15574.4|15578.3|15573.3|15579.4|15574.4|15578.3|15573.3|0
1622582700000|2021-06-01 21:25:00|15579.4|15574.4|15580|15575|15580.1|15575.1|15578.6|15573.6|0
1622583000000|2021-06-01 21:30:00|15579.5|15574.5|15580.2|15575.2|15581.3|15576.3|15579.5|15574.5|0
1622583300000|2021-06-01 21:35:00|15579.8|15574.8|15579|15574|15579.8|15574.8|15579|15574|0
1622583600000|2021-06-01 21:40:00|15579.8|15574.8|15577.8|15572.8|15579.8|15574.8|15577.8|15572.8|0
1622583900000|2021-06-01 21:45:00|15576.6|15571.6|15577|15572|15578|15573|15576.5|15571.5|0
1622584200000|2021-06-01 21:50:00|15576.9|15571.9|15577.7|15572.7|15577.9|15572.9|15576.9|15571.9|0
1622584500000|2021-06-01 21:55:00|15577.8|15572.8|15578.5|15573.5|15578.5|15573.5|15577.6|15572.6|0
1622584800000|2021-06-01 22:00:00|15578.7|15573.7|15567.1|15562.1|15580.5|15575.5|15565.8|15560.8|0
1622585100000|2021-06-01 22:05:00|15567.9|15562.9|15558.9|15553.9|15569.4|15564.4|15553.2|15548.2|0
1622585400000|2021-06-01 22:10:00|15559.8|15554.8|15557.7|15552.7|15560.6|15555.6|15557.2|15552.2|0
1622585700000|2021-06-01 22:15:00|15558.2|15553.2|15562.7|15557.7|15566.1|15561.1|15557.1|15552.1|0
1622586000000|2021-06-01 22:20:00|15563.5|15558.5|15562.7|15557.7|15565.8|15560.8|15561.7|15556.7|0
1622586300000|2021-06-01 22:25:00|15562.6|15557.6|15563.4|15558.4|15564.3|15559.3|15562.6|15557.6|0
1622586600000|2021-06-01 22:30:00|15563|15558|15564.2|15559.2|15565|15560|15560.9|15555.9|0
1622586900000|2021-06-01 22:35:00|15563.8|15558.8|15555.7|15550.7|15563.8|15558.8|15555.7|15550.7|0
1622587200000|2021-06-01 22:40:00|15554.9|15549.9|15557|15552|15557.9|15552.9|15551.5|15546.5|0
1622587500000|2021-06-01 22:45:00|15556.6|15551.6|15554.4|15549.4|15557.6|15552.6|15554.3|15549.3|0
1622587800000|2021-06-01 22:50:00|15554.8|15549.8|15556.4|15551.4|15556.4|15551.4|15553.8|15548.8|0
1622588100000|2021-06-01 22:55:00|15555.6|15550.6|15553.1|15548.1|15555.6|15550.6|15551.7|15546.7|0
1622588400000|2021-06-01 23:00:00|15552.2|15547.2|15556.9|15551.9|15556.9|15551.9|15549.5|15544.5|0
1622588700000|2021-06-01 23:05:00|15556|15551|15554|15549|15556|15551|15550.9|15545.9|0
1622589000000|2021-06-01 23:10:00|15554.5|15549.5|15552.9|15547.9|15556.6|15551.6|15552.9|15547.9|0
1622589300000|2021-06-01 23:15:00|15552.4|15547.4|15553.3|15548.3|15555.4|15550.4|15551.2|15546.2|0
1622589600000|2021-06-01 23:20:00|15552.9|15547.9|15553.8|15548.8|15553.8|15548.8|15551.2|15546.2|0
1622589900000|2021-06-01 23:25:00|15554.2|15549.2|15556.5|15551.5|15557.3|15552.3|15553.9|15548.9|0
1622590200000|2021-06-01 23:30:00|15555.7|15550.7|15560.2|15555.2|15560.2|15555.2|15555.7|15550.7|0
1622590500000|2021-06-01 23:35:00|15561.1|15556.1|15558.1|15553.1|15564.7|15559.7|15557.3|15552.3|0
1622590800000|2021-06-01 23:40:00|15558.5|15553.5|15558.2|15553.2|15559.4|15554.4|15556.5|15551.5|0
1622591100000|2021-06-01 23:45:00|15559|15554|15556.4|15551.4|15559|15554|15554.3|15549.3|0
1622591400000|2021-06-01 23:50:00|15556|15551|15560.6|15555.6|15560.6|15555.6|15555.2|15550.2|0
1622591700000|2021-06-01 23:55:00|15561|15556|15564.2|15559.2|15564.2|15559.2|15559.8|15554.8|0
1622592000000|2021-06-02 00:00:00|15563.3|15558.3|15564.5|15559.5|15568.6|15563.6|15559.9|15554.9|0
1622592300000|2021-06-02 00:05:00|15564.1|15559.1|15562.6|15557.6|15564.5|15559.5|15555.1|15550.1|0
1622592600000|2021-06-02 00:10:00|15563.5|15558.5|15570.5|15565.5|15571.5|15566.5|15558.4|15553.4|0
1622592900000|2021-06-02 00:15:00|15570.9|15565.9|15589.5|15585.5|15593|15589|15569|15565|74
1622593200000|2021-06-02 00:20:00|15590|15586|15582|15578|15590.5|15586.5|15581|15577|41
1622593500000|2021-06-02 00:25:00|15584|15580|15584|15580|15586|15582|15579|15575|38
1622593800000|2021-06-02 00:30:00|15583.5|15579.5|15584.5|15580.5|15588.5|15584.5|15577.5|15573.5|23
1622594100000|2021-06-02 00:35:00|15585|15581|15586.5|15582.5|15588|15584|15583|15579|3
1622594400000|2021-06-02 00:40:00|15586|15582|15584|15580|15588.5|15584.5|15583|15579|6
1622594700000|2021-06-02 00:45:00|15584.5|15580.5|15584.5|15580.5|15587|15583|15581|15577|9
1622595000000|2021-06-02 00:50:00|15584|15580|15592.5|15588.5|15593|15589|15584|15580|14
1622595300000|2021-06-02 00:55:00|15593|15589|15594.5|15590.5|15597|15593|15592.5|15588.5|11
1622595600000|2021-06-02 01:00:00|15593|15589|15593|15589|15595.5|15591.5|15590|15586|21
1622595900000|2021-06-02 01:05:00|15593.5|15589.5|15589|15585|15593.5|15589.5|15587|15583|17
1622596200000|2021-06-02 01:10:00|15588.5|15584.5|15596|15592|15596.5|15592.5|15588|15584|5
1622596500000|2021-06-02 01:15:00|15595.5|15591.5|15593.5|15589.5|15596.5|15592.5|15587.5|15583.5|22
1622596800000|2021-06-02 01:20:00|15594|15590|15593|15589|15594|15590|15590.5|15586.5|10
1622597100000|2021-06-02 01:25:00|15592.5|15588.5|15585.5|15581.5|15593|15589|15585.5|15581.5|12
1622597400000|2021-06-02 01:30:00|15585|15581|15588|15584|15593.5|15589.5|15581|15577|47
1622597700000|2021-06-02 01:35:00|15588.5|15584.5|15593.5|15589.5|15595|15591|15586.5|15582.5|18
1622598000000|2021-06-02 01:40:00|15593|15589|15600.5|15596.5|15600.5|15596.5|15593|15589|21
1622598300000|2021-06-02 01:45:00|15600|15596|15598.5|15594.5|15601|15597|15595|15591|29
1622598600000|2021-06-02 01:50:00|15598|15594|15597|15593|15605|15601|15594|15590|21
1622598900000|2021-06-02 01:55:00|15597.5|15593.5|15595|15591|15599|15595|15593|15589|9
1622599200000|2021-06-02 02:00:00|15594.5|15590.5|15589|15585|15598.5|15594.5|15587.5|15583.5|20
1622599500000|2021-06-02 02:05:00|15589.5|15585.5|15590.5|15586.5|15591|15587|15587.5|15583.5|5
1622599800000|2021-06-02 02:10:00|15591|15587|15591|15587|15592.5|15588.5|15589.5|15585.5|5
1622600100000|2021-06-02 02:15:00|15591.5|15587.5|15591|15587|15594.5|15590.5|15590|15586|3
1622600400000|2021-06-02 02:20:00|15590.5|15586.5|15597|15593|15598|15594|15590.5|15586.5|2
1622600700000|2021-06-02 02:25:00|15596.5|15592.5|15596|15592|15599.5|15595.5|15595|15591|13
1622601000000|2021-06-02 02:30:00|15595.5|15591.5|15596|15592|15600|15596|15595|15591|10
1622601300000|2021-06-02 02:35:00|15596.5|15592.5|15596|15592|15598.5|15594.5|15593.5|15589.5|4
1622601600000|2021-06-02 02:40:00|15596.5|15592.5|15594.5|15590.5|15597.5|15593.5|15594|15590|2
1622601900000|2021-06-02 02:45:00|15594|15590|15591.5|15587.5|15595|15591|15590|15586|11
1622602200000|2021-06-02 02:50:00|15591|15587|15586|15582|15591.5|15587.5|15584.5|15580.5|19
1622602500000|2021-06-02 02:55:00|15585.5|15581.5|15576.5|15572.5|15586.5|15582.5|15576.5|15572.5|20
1622602800000|2021-06-02 03:00:00|15576|15572|15578.5|15574.5|15579.5|15575.5|15576|15572|12
1622603100000|2021-06-02 03:05:00|15578|15574|15586.5|15582.5|15587|15583|15576.5|15572.5|14
1622603400000|2021-06-02 03:10:00|15587|15583|15591|15587|15595|15591|15587|15583|11
1622603700000|2021-06-02 03:15:00|15590.5|15586.5|15591.5|15587.5|15594.5|15590.5|15590|15586|12
1622604000000|2021-06-02 03:20:00|15592|15588|15591.5|15587.5|15592.5|15588.5|15589.5|15585.5|8
1622604300000|2021-06-02 03:25:00|15592.5|15588.5|15585|15581|15593.5|15589.5|15585|15581|11
1622604600000|2021-06-02 03:30:00|15585.5|15581.5|15585|15581|15587|15583|15578.5|15574.5|25
1622604900000|2021-06-02 03:35:00|15585.5|15581.5|15582.5|15578.5|15588.5|15584.5|15582|15578|25
1622605200000|2021-06-02 03:40:00|15582|15578|15583|15579|15584|15580|15580.5|15576.5|5
1622605500000|2021-06-02 03:45:00|15582.5|15578.5|15585|15581|15587.5|15583.5|15581|15577|9
1622605800000|2021-06-02 03:50:00|15584.5|15580.5|15585|15581|15586.5|15582.5|15583|15579|3
1622606100000|2021-06-02 03:55:00|15584.5|15580.5|15586|15582|15587.5|15583.5|15583|15579|12
1622606400000|2021-06-02 04:00:00|15586.5|15582.5|15584.5|15580.5|15587|15583|15584|15580|1
1622606700000|2021-06-02 04:05:00|15584|15580|15582.5|15578.5|15586|15582|15581.5|15577.5|1
1622607000000|2021-06-02 04:10:00|15583|15579|15583|15579|15584.5|15580.5|15581.5|15577.5|2
1622607300000|2021-06-02 04:15:00|15583.5|15579.5|15584|15580|15585|15581|15581.5|15577.5|3
1622607600000|2021-06-02 04:20:00|15584.5|15580.5|15582.5|15578.5|15587|15583|15582|15578|15
1622607900000|2021-06-02 04:25:00|15583|15579|15579.5|15575.5|15583.5|15579.5|15579.5|15575.5|3
1622608200000|2021-06-02 04:30:00|15580|15576|15578.5|15574.5|15582.5|15578.5|15578|15574|6
1622608500000|2021-06-02 04:35:00|15578|15574|15579.5|15575.5|15580.5|15576.5|15578|15574|4
1622608800000|2021-06-02 04:40:00|15579|15575|15585.5|15581.5|15586|15582|15578|15574|6
1622609100000|2021-06-02 04:45:00|15585|15581|15582.5|15578.5|15585|15581|15581|15577|5
1622609400000|2021-06-02 04:50:00|15583|15579|15581|15577|15584|15580|15577.5|15573.5|4
1622609700000|2021-06-02 04:55:00|15581.5|15577.5|15579.5|15575.5|15581.5|15577.5|15579|15575|1
1622610000000|2021-06-02 05:00:00|15579|15575|15579.5|15575.5|15582|15578|15575|15571|9
1622610300000|2021-06-02 05:05:00|15580|15576|15590.5|15586.5|15590.5|15586.5|15580|15576|7
1622610600000|2021-06-02 05:10:00|15590|15586|15586.5|15582.5|15590|15586|15586|15582|21
1622610900000|2021-06-02 05:15:00|15586|15582|15588.5|15584.5|15592|15588|15586|15582|24
1622611200000|2021-06-02 05:20:00|15588|15584|15583|15579|15590|15586|15582.5|15578.5|21
1622611500000|2021-06-02 05:25:00|15582.5|15578.5|15582.5|15578.5|15584.5|15580.5|15582|15578|3
1622611800000|2021-06-02 05:30:00|15582|15578|15585|15581|15587.5|15583.5|15582|15578|10
1622612100000|2021-06-02 05:35:00|15585.5|15581.5|15589.5|15585.5|15591|15587|15585.5|15581.5|18
1622612400000|2021-06-02 05:40:00|15589|15585|15591.5|15587.5|15592|15588|15587|15583|10
1622612700000|2021-06-02 05:45:00|15591|15587|15591.5|15587.5|15595|15591|15591|15587|22
1622613000000|2021-06-02 05:50:00|15591|15587|15588|15584|15592.5|15588.5|15588|15584|33
1622613300000|2021-06-02 05:55:00|15587|15583|15585|15581|15589|15585|15584|15580|60
1622613600000|2021-06-02 06:00:00|15584|15582|15574.5|15572.5|15585.5|15583.5|15566|15564|221
1622613900000|2021-06-02 06:05:00|15576.5|15574.5|15572|15570|15576.5|15574.5|15571|15569|142
1622614200000|2021-06-02 06:10:00|15572.5|15570.5|15570.5|15568.5|15572.5|15570.5|15567.5|15565.5|109
1622614500000|2021-06-02 06:15:00|15570|15568|15564.5|15562.5|15571|15569|15564.5|15562.5|135
1622614800000|2021-06-02 06:20:00|15564|15562|15567.5|15565.5|15567.5|15565.5|15561|15559|143
1622615100000|2021-06-02 06:25:00|15567|15565|15564.5|15562.5|15569|15567|15561|15559|78
1622615400000|2021-06-02 06:30:00|15564|15562|15566|15564|15566|15564|15560|15558|103
1622615700000|2021-06-02 06:35:00|15565.5|15563.5|15568|15566|15569|15567|15565|15563|82
1622616000000|2021-06-02 06:40:00|15567.5|15565.5|15565|15563|15568.5|15566.5|15564.5|15562.5|37
1622616300000|2021-06-02 06:45:00|15564.5|15562.5|15567.5|15565.5|15568.5|15566.5|15563.5|15561.5|80
1622616600000|2021-06-02 06:50:00|15568|15566|15568|15566|15569|15567|15566|15564|51
1622616900000|2021-06-02 06:55:00|15567.5|15565.5|15574.5|15572.5|15574.5|15572.5|15565|15563|205
1622617200000|2021-06-02 07:00:00|15575.5|15573.5|15604.1|15602.9|15608.6|15607.4|15557.6|15556.4|2285
1622617500000|2021-06-02 07:05:00|15604.6|15603.4|15623.6|15622.4|15631.6|15630.4|15601.6|15600.4|1286
1622617800000|2021-06-02 07:10:00|15624.1|15622.9|15615.1|15613.9|15625.1|15623.9|15612.6|15611.4|609
1622618100000|2021-06-02 07:15:00|15615.6|15614.4|15585.1|15583.9|15617.1|15615.9|15585.1|15583.9|785
1622618400000|2021-06-02 07:20:00|15584.6|15583.4|15585.1|15583.9|15596.6|15595.4|15581.6|15580.4|699
1622618700000|2021-06-02 07:25:00|15584.6|15583.4|15563.6|15562.4|15585.6|15584.4|15561.6|15560.4|1022
1622619000000|2021-06-02 07:30:00|15564.1|15562.9|15566.1|15564.9|15569.1|15567.9|15549.6|15548.4|920
1622619300000|2021-06-02 07:35:00|15566.6|15565.4|15574.1|15572.9|15575.6|15574.4|15559.6|15558.4|602
1622619600000|2021-06-02 07:40:00|15573.6|15572.4|15572.5|15571.3|15575.6|15574.4|15565.6|15564.4|261
1622619900000|2021-06-02 07:45:00|15572|15570.8|15571|15569.8|15573|15571.8|15557|15555.8|462
1622620200000|2021-06-02 07:50:00|15570.5|15569.3|15578.5|15577.3|15579.5|15578.3|15565.5|15564.3|304
1622620500000|2021-06-02 07:55:00|15579|15577.8|15574|15572.8|15579.5|15578.3|15572|15570.8|184
1622620800000|2021-06-02 08:00:00|15573.5|15572.3|15582|15580.8|15587|15585.8|15567|15565.8|359
1622621100000|2021-06-02 08:05:00|15582.5|15581.3|15588.5|15587.3|15589|15587.8|15580|15578.8|206
1622621400000|2021-06-02 08:10:00|15589|15587.8|15595|15593.8|15597|15595.8|15587|15585.8|509
1622621700000|2021-06-02 08:15:00|15595.5|15594.3|15585|15583.8|15596.5|15595.3|15582.5|15581.3|338
1622622000000|2021-06-02 08:20:00|15585.5|15584.3|15591.5|15590.3|15594|15592.8|15582|15580.8|224
1622622300000|2021-06-02 08:25:00|15592|15590.8|15588|15586.8|15594|15592.8|15587|15585.8|167
1622622600000|2021-06-02 08:30:00|15588.5|15587.3|15584|15582.8|15592|15590.8|15581|15579.8|210
1622622900000|2021-06-02 08:35:00|15584.5|15583.3|15584.5|15583.3|15588|15586.8|15580|15578.8|247
1622623200000|2021-06-02 08:40:00|15585|15583.8|15570.5|15569.3|15586|15584.8|15569|15567.8|350
1622623500000|2021-06-02 08:45:00|15571|15569.8|15573.5|15572.3|15576.5|15575.3|15566|15564.8|406
1622623800000|2021-06-02 08:50:00|15573|15571.8|15575|15573.8|15581|15579.8|15573|15571.8|147
1622624100000|2021-06-02 08:55:00|15574.5|15573.3|15576.5|15575.3|15577|15575.8|15566|15564.8|248
1622624400000|2021-06-02 09:00:00|15576|15574.8|15582.5|15581.3|15585|15583.8|15576|15574.8|163
1622624700000|2021-06-02 09:05:00|15582|15580.8|15586|15584.8|15587.5|15586.3|15580|15578.8|174
1622625000000|2021-06-02 09:10:00|15586.5|15585.3|15587.5|15586.3|15592|15590.8|15585|15583.8|139
1622625300000|2021-06-02 09:15:00|15587|15585.8|15590|15588.8|15593.5|15592.3|15581.5|15580.3|235
1622625600000|2021-06-02 09:20:00|15590.5|15589.3|15582.5|15581.3|15594.5|15593.3|15582|15580.8|139
1622625900000|2021-06-02 09:25:00|15582|15580.8|15590|15588.8|15591|15589.8|15580.5|15579.3|130
1622626200000|2021-06-02 09:30:00|15590.5|15589.3|15596|15594.8|15597.5|15596.3|15589|15587.8|234
1622626500000|2021-06-02 09:35:00|15596.5|15595.3|15595|15593.8|15602|15600.8|15595|15593.8|205
1622626800000|2021-06-02 09:40:00|15595.5|15594.3|15594.5|15593.3|15599|15597.8|15593|15591.8|203
1622627100000|2021-06-02 09:45:00|15594|15592.8|15593|15591.8|15596|15594.8|15589.5|15588.3|201
1622627400000|2021-06-02 09:50:00|15592.5|15591.3|15600|15598.8|15602|15600.8|15592|15590.8|175
1622627700000|2021-06-02 09:55:00|15599.5|15598.3|15600|15598.8|15603|15601.8|15597|15595.8|178
1622628000000|2021-06-02 10:00:00|15600.5|15599.3|15595.5|15594.3|15601|15599.8|15592|15590.8|183
1622628300000|2021-06-02 10:05:00|15595|15593.8|15596|15594.8|15598|15596.8|15591.5|15590.3|108
1622628600000|2021-06-02 10:10:00|15596.5|15595.3|15594|15592.8|15601|15599.8|15593.5|15592.3|102
1622628900000|2021-06-02 10:15:00|15593.5|15592.3|15588|15586.8|15599|15597.8|15587|15585.8|259
1622629200000|2021-06-02 10:20:00|15589|15587.8|15587.5|15586.3|15591|15589.8|15586.5|15585.3|95
1622629500000|2021-06-02 10:25:00|15587|15585.8|15589.5|15588.3|15589.5|15588.3|15579.5|15578.3|336
1622629800000|2021-06-02 10:30:00|15590|15588.8|15597|15595.8|15597|15595.8|15587|15585.8|102
1622630100000|2021-06-02 10:35:00|15598|15596.8|15591.5|15590.3|15599|15597.8|15590|15588.8|208
1622630400000|2021-06-02 10:40:00|15592|15590.8|15590|15588.8|15594.5|15593.3|15589|15587.8|121
1622630700000|2021-06-02 10:45:00|15590.5|15589.3|15587|15585.8|15594|15592.8|15586|15584.8|132
1622631000000|2021-06-02 10:50:00|15586.5|15585.3|15587|15585.8|15588.5|15587.3|15582.5|15581.3|133
1622631300000|2021-06-02 10:55:00|15587.5|15586.3|15593|15591.8|15593.5|15592.3|15587|15585.8|79
1622631600000|2021-06-02 11:00:00|15593.5|15592.3|15589.5|15588.3|15596|15594.8|15589|15587.8|120
1622631900000|2021-06-02 11:05:00|15589|15587.8|15588|15586.8|15590.5|15589.3|15584.5|15583.3|100
1622632200000|2021-06-02 11:10:00|15588.5|15587.3|15583.5|15582.3|15589|15587.8|15583|15581.8|138
1622632500000|2021-06-02 11:15:00|15584|15582.8|15568|15566.8|15587|15585.8|15568|15566.8|292
1622632800000|2021-06-02 11:20:00|15567.5|15566.3|15572|15570.8|15573|15571.8|15561.5|15560.3|478
1622633100000|2021-06-02 11:25:00|15571.5|15570.3|15573.5|15572.3|15574|15572.8|15570|15568.8|98
1622633400000|2021-06-02 11:30:00|15574|15572.8|15570|15568.8|15577|15575.8|15570|15568.8|170
1622633700000|2021-06-02 11:35:00|15570.5|15569.3|15569.5|15568.3|15572|15570.8|15568|15566.8|86
1622634000000|2021-06-02 11:40:00|15569|15567.8|15571|15569.8|15574.5|15573.3|15568.5|15567.3|145
1622634300000|2021-06-02 11:45:00|15571.5|15570.3|15573.5|15572.3|15576.5|15575.3|15570.5|15569.3|158
1622634600000|2021-06-02 11:50:00|15573|15571.8|15563|15561.8|15576.5|15575.3|15561.5|15560.3|244
1622634900000|2021-06-02 11:55:00|15562.5|15561.3|15565.5|15564.3|15567.5|15566.3|15561|15559.8|285
1622635200000|2021-06-02 12:00:00|15566|15564.8|15569.5|15568.3|15571.5|15570.3|15562.5|15561.3|268
1622635500000|2021-06-02 12:05:00|15568.5|15567.3|15575|15573.8|15576|15574.8|15568.5|15567.3|141
1622635800000|2021-06-02 12:10:00|15575.5|15574.3|15574.5|15573.3|15577|15575.8|15572.5|15571.3|143
1622636100000|2021-06-02 12:15:00|15575|15573.8|15571|15569.8|15578|15576.8|15571|15569.8|120
1622636400000|2021-06-02 12:20:00|15571.5|15570.3|15577.5|15576.3|15578.5|15577.3|15569.5|15568.3|166
1622636700000|2021-06-02 12:25:00|15576.5|15575.3|15576.5|15575.3|15583|15581.8|15574.5|15573.3|354
1622637000000|2021-06-02 12:30:00|15577|15575.8|15570|15568.8|15578|15576.8|15569|15567.8|277
1622637300000|2021-06-02 12:35:00|15569.5|15568.3|15565.5|15564.3|15570|15568.8|15563|15561.8|135
1622637600000|2021-06-02 12:40:00|15566|15564.8|15575|15573.8|15575|15573.8|15564.5|15563.3|159
1622637900000|2021-06-02 12:45:00|15575.5|15574.3|15579|15577.8|15580.5|15579.3|15575|15573.8|205
1622638200000|2021-06-02 12:50:00|15578.5|15577.3|15582|15580.8|15583|15581.8|15577|15575.8|143
1622638500000|2021-06-02 12:55:00|15581.5|15580.3|15585.5|15584.3|15587.5|15586.3|15580|15578.8|154
1622638800000|2021-06-02 13:00:00|15586|15584.8|15592|15590.8|15593|15591.8|15585.5|15584.3|233
1622639100000|2021-06-02 13:05:00|15591.5|15590.3|15595.5|15594.3|15596.5|15595.3|15589.5|15588.3|389
1622639400000|2021-06-02 13:10:00|15595|15593.8|15591.5|15590.3|15598.5|15597.3|15589|15587.8|231
1622639700000|2021-06-02 13:15:00|15591|15589.8|15593.5|15592.3|15596.5|15595.3|15591|15589.8|226
1622640000000|2021-06-02 13:20:00|15594|15592.8|15600.5|15599.3|15602.5|15601.3|15593.5|15592.3|248
1622640300000|2021-06-02 13:25:00|15601|15599.8|15605.5|15604.3|15606.5|15605.3|15600.5|15599.3|234
1622640600000|2021-06-02 13:30:00|15604.5|15603.3|15584.5|15583.3|15605.5|15604.3|15577.5|15576.3|848
1622640900000|2021-06-02 13:35:00|15584|15582.8|15576.5|15575.3|15585|15583.8|15573.5|15572.3|450
1622641200000|2021-06-02 13:40:00|15576|15574.8|15588|15586.8|15589|15587.8|15573|15571.8|532
1622641500000|2021-06-02 13:45:00|15588.5|15587.3|15599.5|15598.3|15601.5|15600.3|15588|15586.8|489
1622641800000|2021-06-02 13:50:00|15599|15597.8|15588.5|15587.3|15599.5|15598.3|15587.5|15586.3|227
1622642100000|2021-06-02 13:55:00|15588|15586.8|15584|15582.8|15594|15592.8|15582.5|15581.3|317
1622642400000|2021-06-02 14:00:00|15584.5|15583.3|15584|15582.8|15587.5|15586.3|15580.5|15579.3|347
1622642700000|2021-06-02 14:05:00|15584.5|15583.3|15579.5|15578.3|15588.5|15587.3|15579.5|15578.3|243
1622643000000|2021-06-02 14:10:00|15578.5|15577.3|15575.5|15574.3|15581|15579.8|15569.5|15568.3|440
1622643300000|2021-06-02 14:15:00|15576|15574.8|15586|15584.8|15588.5|15587.3|15571.5|15570.3|345
1622643600000|2021-06-02 14:20:00|15585.5|15584.3|15587.5|15586.3|15587.5|15586.3|15582.5|15581.3|198
1622643900000|2021-06-02 14:25:00|15587|15585.8|15590|15588.8|15592.5|15591.3|15586.5|15585.3|290
1622644200000|2021-06-02 14:30:00|15590.5|15589.3|15587.5|15586.3|15596.5|15595.3|15587.5|15586.3|345
1622644500000|2021-06-02 14:35:00|15588|15586.8|15586|15584.8|15588.5|15587.3|15576.5|15575.3|267
1622644800000|2021-06-02 14:40:00|15586.5|15585.3|15595.5|15594.3|15597|15595.8|15585.5|15584.3|271
1622645100000|2021-06-02 14:45:00|15596|15594.8|15591|15589.8|15596.5|15595.3|15589.5|15588.3|285
1622645400000|2021-06-02 14:50:00|15590.5|15589.3|15591.5|15590.3|15593.5|15592.3|15586.5|15585.3|168
1622645700000|2021-06-02 14:55:00|15591|15589.8|15590.5|15589.3|15591.5|15590.3|15585.5|15584.3|131
1622646000000|2021-06-02 15:00:00|15591|15589.8|15585.5|15584.3|15597|15595.8|15583.5|15582.3|685
1622646300000|2021-06-02 15:05:00|15585|15583.8|15592|15590.8|15594.5|15593.3|15584|15582.8|239
1622646600000|2021-06-02 15:10:00|15592.5|15591.3|15591|15589.8|15597.5|15596.3|15590|15588.8|253
1622646900000|2021-06-02 15:15:00|15590.5|15589.3|15594.5|15593.3|15597.5|15596.3|15590.5|15589.3|168
1622647200000|2021-06-02 15:20:00|15595|15593.8|15594.5|15593.3|15596.5|15595.3|15593.5|15592.3|238
1622647500000|2021-06-02 15:25:00|15594|15592.8|15588.5|15587.3|15595|15593.8|15586.5|15585.3|727
1622647800000|2021-06-02 15:30:00|15589|15587.8|15599.9|15597.9|15600.9|15598.9|15585.9|15583.9|770
1622648100000|2021-06-02 15:35:00|15600.4|15598.4|15596.9|15594.9|15607.9|15605.9|15594.4|15592.4|549
1622648400000|2021-06-02 15:40:00|15596.4|15594.4|15596.9|15594.9|15598.9|15596.9|15591.4|15589.4|185
1622648700000|2021-06-02 15:45:00|15597.4|15595.4|15598.9|15596.9|15598.9|15596.9|15596.9|15594.9|59
1622649000000|2021-06-02 15:50:00|15599.4|15597.4|15599.9|15597.9|15602.9|15600.9|15598.9|15596.9|97
1622649300000|2021-06-02 15:55:00|15600.4|15598.4|15595.9|15593.9|15601.9|15599.9|15592.9|15590.9|171
1622649600000|2021-06-02 16:00:00|15595.4|15593.4|15592.9|15590.9|15596.9|15594.9|15591.4|15589.4|206
1622649900000|2021-06-02 16:05:00|15593.4|15591.4|15593.9|15591.9|15595.4|15593.4|15591.4|15589.4|99
1622650200000|2021-06-02 16:10:00|15593.4|15591.4|15596.4|15594.4|15596.4|15594.4|15591.4|15589.4|62
1622650500000|2021-06-02 16:15:00|15596.9|15594.9|15591.4|15589.4|15597.9|15595.9|15590.9|15588.9|70
1622650800000|2021-06-02 16:20:00|15590.9|15588.9|15589.9|15587.9|15591.9|15589.9|15588.9|15586.9|52
1622651100000|2021-06-02 16:25:00|15589.4|15587.4|15590.9|15588.9|15591.9|15589.9|15585.9|15583.9|78
1622651400000|2021-06-02 16:30:00|15591.4|15589.4|15587.9|15585.9|15591.4|15589.4|15583.9|15581.9|112
1622651700000|2021-06-02 16:35:00|15587.4|15585.4|15587.9|15585.9|15588.9|15586.9|15586.4|15584.4|41
1622652000000|2021-06-02 16:40:00|15588.4|15586.4|15587.9|15585.9|15588.9|15586.9|15584.9|15582.9|46
1622652300000|2021-06-02 16:45:00|15588.4|15586.4|15587.9|15585.9|15588.9|15586.9|15584.9|15582.9|24
1622652600000|2021-06-02 16:50:00|15588.4|15586.4|15590.9|15588.9|15590.9|15588.9|15587.9|15585.9|42
1622652900000|2021-06-02 16:55:00|15591.9|15589.9|15591.9|15589.9|15591.9|15589.9|15587.9|15585.9|37
1622653200000|2021-06-02 17:00:00|15592.4|15590.4|15594.9|15592.9|15596.9|15594.9|15591.9|15589.9|85
1622653500000|2021-06-02 17:05:00|15594.4|15592.4|15593.9|15591.9|15595.9|15593.9|15592.4|15590.4|28
1622653800000|2021-06-02 17:10:00|15594.4|15592.4|15589.9|15587.9|15594.9|15592.9|15587.4|15585.4|47
1622654100000|2021-06-02 17:15:00|15590.4|15588.4|15587.4|15585.4|15590.9|15588.9|15585.4|15583.4|122
1622654400000|2021-06-02 17:20:00|15586.9|15584.9|15576.9|15574.9|15588.4|15586.4|15576.4|15574.4|173
1622654700000|2021-06-02 17:25:00|15576.4|15574.4|15577.9|15575.9|15579.4|15577.4|15573.9|15571.9|109
1622655000000|2021-06-02 17:30:00|15577.4|15575.4|15581.9|15579.9|15582.4|15580.4|15575.9|15573.9|64
1622655300000|2021-06-02 17:35:00|15582.4|15580.4|15585.9|15583.9|15586.9|15584.9|15581.9|15579.9|51
1622655600000|2021-06-02 17:40:00|15585.4|15583.4|15582.9|15580.9|15585.4|15583.4|15581.9|15579.9|67
1622655900000|2021-06-02 17:45:00|15583.9|15581.9|15580.4|15578.4|15585.9|15583.9|15576.9|15574.9|64
1622656200000|2021-06-02 17:50:00|15579.9|15577.9|15583.4|15581.4|15584.9|15582.9|15579.9|15577.9|38
1622656500000|2021-06-02 17:55:00|15582.9|15580.9|15581.4|15579.4|15583.9|15581.9|15578.4|15576.4|57
1622656800000|2021-06-02 18:00:00|15581.9|15579.9|15583.4|15581.4|15585.4|15583.4|15581.4|15579.4|26
1622657100000|2021-06-02 18:05:00|15582.9|15580.9|15577.9|15575.9|15583.9|15581.9|15577.9|15575.9|55
1622657400000|2021-06-02 18:10:00|15578.4|15576.4|15577.9|15575.9|15580.4|15578.4|15573.9|15571.9|129
1622657700000|2021-06-02 18:15:00|15578.4|15576.4|15583.4|15581.4|15584.9|15582.9|15576.9|15574.9|54
1622658000000|2021-06-02 18:20:00|15582.9|15580.9|15584.4|15582.4|15585.9|15583.9|15582.9|15580.9|17
1622658300000|2021-06-02 18:25:00|15584.9|15582.9|15585.9|15583.9|15586.9|15584.9|15583.9|15581.9|33
1622658600000|2021-06-02 18:30:00|15586.4|15584.4|15583.4|15581.4|15586.9|15584.9|15581.9|15579.9|41
1622658900000|2021-06-02 18:35:00|15582.9|15580.9|15586.4|15584.4|15586.9|15584.9|15582.9|15580.9|26
1622659200000|2021-06-02 18:40:00|15585.9|15583.9|15586.4|15584.4|15587.9|15585.9|15584.4|15582.4|14
1622659500000|2021-06-02 18:45:00|15586.9|15584.9|15589.9|15587.9|15591.9|15589.9|15586.4|15584.4|78
1622659800000|2021-06-02 18:50:00|15590.4|15588.4|15589.9|15587.9|15590.4|15588.4|15587.4|15585.4|22
1622660100000|2021-06-02 18:55:00|15590.4|15588.4|15589.9|15587.9|15590.9|15588.9|15587.9|15585.9|18
1622660400000|2021-06-02 19:00:00|15590.4|15588.4|15589.4|15587.4|15591.9|15589.9|15586.9|15584.9|45
1622660700000|2021-06-02 19:05:00|15588.9|15586.9|15589.4|15587.4|15592.9|15590.9|15588.4|15586.4|42
1622661000000|2021-06-02 19:10:00|15588.9|15586.9|15592.9|15590.9|15593.9|15591.9|15588.9|15586.9|23
1622661300000|2021-06-02 19:15:00|15593.4|15591.4|15591.9|15589.9|15594.9|15592.9|15591.9|15589.9|25
1622661600000|2021-06-02 19:20:00|15592.4|15590.4|15591.4|15589.4|15594.9|15592.9|15590.9|15588.9|36
1622661900000|2021-06-02 19:25:00|15591.9|15589.9|15591.4|15589.4|15594.4|15592.4|15591.4|15589.4|22
1622662200000|2021-06-02 19:30:00|15591.9|15589.9|15591.4|15589.4|15594.4|15592.4|15590.9|15588.9|45
1622662500000|2021-06-02 19:35:00|15590.9|15588.9|15587.9|15585.9|15591.9|15589.9|15587.4|15585.4|42
1622662800000|2021-06-02 19:40:00|15588.4|15586.4|15592.4|15590.4|15592.9|15590.9|15586.9|15584.9|62
1622663100000|2021-06-02 19:45:00|15593.9|15591.9|15599.4|15597.4|15600.4|15598.4|15592.4|15590.4|184
1622663400000|2021-06-02 19:50:00|15598.9|15596.9|15591.9|15589.9|15601.9|15599.9|15590.9|15588.9|180
1622663700000|2021-06-02 19:55:00|15590.9|15588.9|15597.4|15595.4|15599.9|15597.9|15590.9|15588.9|233
1622664000000|2021-06-02 20:00:00|15596.9|15594.9|15597.9|15592.9|15602.9|15597.9|15596.9|15592.1|8
1622664300000|2021-06-02 20:05:00|15598.7|15593.7|15598.2|15593.2|15598.7|15593.7|15595.3|15590.3|0
1622664600000|2021-06-02 20:10:00|15599.1|15594.1|15596.1|15591.1|15599.1|15594.1|15595.5|15590.5|0
1622664900000|2021-06-02 20:15:00|15595.8|15590.8|15595.3|15590.3|15595.9|15590.9|15594.5|15589.5|0
1622665200000|2021-06-02 20:20:00|15595.4|15590.4|15595.4|15590.4|15596.7|15591.7|15595.4|15590.4|0
1622665500000|2021-06-02 20:25:00|15595.6|15590.6|15595.2|15590.2|15596|15591|15594.8|15589.8|0
1622665800000|2021-06-02 20:30:00|15596.3|15591.3|15588.1|15583.1|15597|15592|15582.2|15577.2|0
1622666100000|2021-06-02 20:35:00|15588.9|15583.9|15590|15585|15590|15585|15585.7|15580.7|0
1622666400000|2021-06-02 20:40:00|15589.1|15584.1|15593.1|15588.1|15594|15589|15589.1|15584.1|0
1622666700000|2021-06-02 20:45:00|15592.3|15587.3|15593.2|15588.2|15593.2|15588.2|15591.5|15586.5|0
1622667000000|2021-06-02 20:50:00|15592.4|15587.4|15594.1|15589.1|15594.1|15589.1|15592.4|15587.4|0
1622667300000|2021-06-02 20:55:00|15593.3|15588.3|15599.6|15594.6|15600.7|15595.7|15592.5|15587.5|0
1622667600000|2021-06-02 21:00:00|15599.7|15594.7|15598.7|15593.7|15600|15595|15598.3|15593.3|0
1622667900000|2021-06-02 21:05:00|15598.4|15593.4|15598.2|15593.2|15598.8|15593.8|15597.8|15592.8|0
1622668200000|2021-06-02 21:10:00|15598.1|15593.1|15598.3|15593.3|15598.3|15593.3|15598.1|15593.1|0
1622668500000|2021-06-02 21:15:00|15598.4|15593.4|15600.1|15595.1|15600.2|15595.2|15598.4|15593.4|0
1622668800000|2021-06-02 21:20:00|15600.2|15595.2|15600.1|15595.1|15600.4|15595.4|15600.1|15595.1|0
1622669100000|2021-06-02 21:25:00|15600|15595|15599.2|15594.2|15600.1|15595.1|15599.1|15594.1|0
1622669400000|2021-06-02 21:30:00|15599.3|15594.3|15599.1|15594.1|15599.3|15594.3|15599.1|15594.1|0
1622669700000|2021-06-02 21:35:00|15599.2|15594.2|15599.6|15594.6|15600.5|15595.5|15599.1|15594.1|0
1622670000000|2021-06-02 21:40:00|15599.3|15594.3|15599.6|15594.6|15599.6|15594.6|15599.3|15594.3|0
1622670300000|2021-06-02 21:45:00|15599.7|15594.7|15599.9|15594.9|15600.1|15595.1|15599.5|15594.5|0
1622670600000|2021-06-02 21:50:00|15600.1|15595.1|15601.3|15596.3|15601.4|15596.4|15599.9|15594.9|0
1622670900000|2021-06-02 21:55:00|15600.8|15595.8|15601|15596|15601.5|15596.5|15599.9|15594.9|0
1622671200000|2021-06-02 22:00:00|15603.9|15598.9|15602|15597|15606|15601|15599.5|15594.5|0
1622671500000|2021-06-02 22:05:00|15601.7|15596.7|15598.1|15593.1|15601.7|15596.7|15598.1|15593.1|0
1622671800000|2021-06-02 22:10:00|15598.9|15593.9|15595.3|15590.3|15599.7|15594.7|15595.1|15590.1|0
1622672100000|2021-06-02 22:15:00|15595.7|15590.7|15596.7|15591.7|15598.3|15593.3|15595.7|15590.7|0
1622672400000|2021-06-02 22:20:00|15597.6|15592.6|15598.9|15593.9|15599.3|15594.3|15595.9|15590.9|0
1622672700000|2021-06-02 22:25:00|15599.3|15594.3|15599.3|15594.3|15599.3|15594.3|15597.6|15592.6|0
1622673000000|2021-06-02 22:30:00|15600.1|15595.1|15597.6|15592.6|15600.1|15595.1|15597.6|15592.6|0
1622673300000|2021-06-02 22:35:00|15596.8|15591.8|15596|15591|15598.4|15593.4|15596|15591|0
1622673600000|2021-06-02 22:40:00|15596.8|15591.8|15596|15591|15596.8|15591.8|15595.1|15590.1|0
1622673900000|2021-06-02 22:45:00|15595.1|15590.1|15595.3|15590.3|15596.1|15591.1|15594.5|15589.5|0
1622674200000|2021-06-02 22:50:00|15595.7|15590.7|15596.1|15591.1|15596.5|15591.5|15595.3|15590.3|0
1622674500000|2021-06-02 22:55:00|15596.2|15591.2|15597|15592|15597|15592|15596.1|15591.1|0
1622674800000|2021-06-02 23:00:00|15596.2|15591.2|15594.5|15589.5|15597.9|15592.9|15594.5|15589.5|0
1622675100000|2021-06-02 23:05:00|15594.9|15589.9|15595.5|15590.5|15597.9|15592.9|15594.5|15589.5|0
1622675400000|2021-06-02 23:10:00|15595.9|15590.9|15595.5|15590.5|15596.4|15591.4|15594.7|15589.7|0
1622675700000|2021-06-02 23:15:00|15595.9|15590.9|15594.5|15589.5|15596.4|15591.4|15594.5|15589.5|0
1622676000000|2021-06-02 23:20:00|15594.9|15589.9|15595.3|15590.3|15597|15592|15594.5|15589.5|0
1622676300000|2021-06-02 23:25:00|15596.2|15591.2|15596.2|15591.2|15596.9|15591.9|15595.3|15590.3|0
1622676600000|2021-06-02 23:30:00|15596.6|15591.6|15598.8|15593.8|15598.8|15593.8|15596.2|15591.2|0
1622676900000|2021-06-02 23:35:00|15597.9|15592.9|15597.9|15592.9|15598.7|15593.7|15597.9|15592.9|0
1622677200000|2021-06-02 23:40:00|15598.3|15593.3|15598.8|15593.8|15599.2|15594.2|15597.9|15592.9|0
1622677500000|2021-06-02 23:45:00|15599.2|15594.2|15601.3|15596.3|15601.3|15596.3|15597.9|15592.9|0
1622677800000|2021-06-02 23:50:00|15600.8|15595.8|15599.7|15594.7|15602.1|15597.1|15599.3|15594.3|0
1622678100000|2021-06-02 23:55:00|15600.1|15595.1|15599|15594|15601.5|15596.5|15597|15592|0
1622678400000|2021-06-03 00:00:00|15599.8|15594.8|15603.2|15598.2|15607|15602|15596.4|15591.4|0
1622678700000|2021-06-03 00:05:00|15603.6|15598.6|15606.6|15601.6|15608.3|15603.3|15603.6|15598.6|0
1622679000000|2021-06-03 00:10:00|15607|15602|15606.6|15601.6|15608.2|15603.2|15606.1|15601.1|0
1622679300000|2021-06-03 00:15:00|15618.4|15614.4|15611.9|15607.9|15624.9|15620.9|15611.4|15607.4|90
1622679600000|2021-06-03 00:20:00|15612.9|15608.9|15611.4|15607.4|15616.9|15612.9|15609.4|15605.4|18
1622679900000|2021-06-03 00:25:00|15611.9|15607.9|15619.9|15615.9|15619.9|15615.9|15610.9|15606.9|28
1622680200000|2021-06-03 00:30:00|15620.4|15616.4|15620.9|15616.9|15624.9|15620.9|15617.9|15613.9|32
1622680500000|2021-06-03 00:35:00|15621.4|15617.4|15625.4|15621.4|15627.9|15623.9|15621.4|15617.4|43
1622680800000|2021-06-03 00:40:00|15625.9|15621.9|15625.4|15621.4|15627.9|15623.9|15624.9|15620.9|5
1622681100000|2021-06-03 00:45:00|15625.9|15621.9|15623.4|15619.4|15626.9|15622.9|15623.4|15619.4|8
1622681400000|2021-06-03 00:50:00|15623.9|15619.9|15628.9|15624.9|15628.9|15624.9|15623.9|15619.9|13
1622681700000|2021-06-03 00:55:00|15629.4|15625.4|15632.4|15628.4|15633.4|15629.4|15628.9|15624.9|19
1622682000000|2021-06-03 01:00:00|15633.9|15629.9|15627.9|15623.9|15633.9|15629.9|15626.4|15622.4|5
1622682300000|2021-06-03 01:05:00|15627.4|15623.4|15624.9|15620.9|15627.9|15623.9|15624.4|15620.4|8
1622682600000|2021-06-03 01:10:00|15624.4|15620.4|15625.9|15621.9|15626.4|15622.4|15623.4|15619.4|3
1622682900000|2021-06-03 01:15:00|15625.4|15621.4|15614.9|15610.9|15625.4|15621.4|15613.9|15609.9|25
1622683200000|2021-06-03 01:20:00|15615.4|15611.4|15617.4|15613.4|15622.9|15618.9|15615.4|15611.4|28
1622683500000|2021-06-03 01:25:00|15617.9|15613.9|15623.4|15619.4|15625.4|15621.4|15617.9|15613.9|15
1622683800000|2021-06-03 01:30:00|15623.9|15619.9|15625.9|15621.9|15630.9|15626.9|15620.9|15616.9|57
1622684100000|2021-06-03 01:35:00|15626.4|15622.4|15628.9|15624.9|15634.9|15630.9|15626.4|15622.4|50
1622684400000|2021-06-03 01:40:00|15629.4|15625.4|15630.9|15626.9|15631.4|15627.4|15625.4|15621.4|30
1622684700000|2021-06-03 01:45:00|15631.4|15627.4|15622.9|15618.9|15631.9|15627.9|15622.4|15618.4|11
1622685000000|2021-06-03 01:50:00|15622.4|15618.4|15621.4|15617.4|15622.9|15618.9|15613.9|15609.9|99
1622685300000|2021-06-03 01:55:00|15622.4|15618.4|15619.9|15615.9|15623.4|15619.4|15618.4|15614.4|15
1622685600000|2021-06-03 02:00:00|15620.4|15616.4|15618.4|15614.4|15623.4|15619.4|15617.9|15613.9|7
1622685900000|2021-06-03 02:05:00|15618.9|15614.9|15620.9|15616.9|15621.4|15617.4|15618.9|15614.9|10
1622686200000|2021-06-03 02:10:00|15621.4|15617.4|15621.4|15617.4|15621.9|15617.9|15620.4|15616.4|2
1622686500000|2021-06-03 02:15:00|15621.9|15617.9|15622.4|15618.4|15623.4|15619.4|15618.9|15614.9|12
1622686800000|2021-06-03 02:20:00|15621.9|15617.9|15620.9|15616.9|15623.4|15619.4|15619.4|15615.4|28
1622687100000|2021-06-03 02:25:00|15621.4|15617.4|15618.9|15614.9|15622.9|15618.9|15616.9|15612.9|7
1622687400000|2021-06-03 02:30:00|15619.4|15615.4|15610.4|15606.4|15619.9|15615.9|15609.9|15605.9|9
1622687700000|2021-06-03 02:35:00|15609.9|15605.9|15605.4|15601.4|15611.4|15607.4|15604.9|15600.9|59
1622688000000|2021-06-03 02:40:00|15606.9|15602.9|15611.4|15607.4|15612.4|15608.4|15606.9|15602.9|49
1622688300000|2021-06-03 02:45:00|15611.9|15607.9|15611.9|15607.9|15613.9|15609.9|15611.4|15607.4|12
1622688600000|2021-06-03 02:50:00|15612.4|15608.4|15613.4|15609.4|15613.9|15609.9|15610.4|15606.4|8
1622688900000|2021-06-03 02:55:00|15613.9|15609.9|15616.4|15612.4|15616.4|15612.4|15613.4|15609.4|13
1622689200000|2021-06-03 03:00:00|15615.9|15611.9|15613.9|15609.9|15616.9|15612.9|15613.4|15609.4|7
1622689500000|2021-06-03 03:05:00|15613.4|15609.4|15610.9|15606.9|15613.9|15609.9|15610.4|15606.4|8
1622689800000|2021-06-03 03:10:00|15611.4|15607.4|15611.4|15607.4|15611.9|15607.9|15608.4|15604.4|8
1622690100000|2021-06-03 03:15:00|15611.9|15607.9|15611.4|15607.4|15612.4|15608.4|15610.9|15606.9|3
1622690400000|2021-06-03 03:20:00|15611.9|15607.9|15607.9|15603.9|15613.4|15609.4|15606.4|15602.4|6
1622690700000|2021-06-03 03:25:00|15608.9|15604.9|15602.4|15598.4|15608.9|15604.9|15602.4|15598.4|14
1622691000000|2021-06-03 03:30:00|15602.9|15598.9|15607.4|15603.4|15610.4|15606.4|15602.9|15598.9|42
1622691300000|2021-06-03 03:35:00|15606.9|15602.9|15611.4|15607.4|15611.9|15607.9|15605.9|15601.9|21
1622691600000|2021-06-03 03:40:00|15611.9|15607.9|15613.4|15609.4|15613.4|15609.4|15610.9|15606.9|0
1622691900000|2021-06-03 03:45:00|15613.9|15609.9|15612.9|15608.9|15613.9|15609.9|15609.9|15605.9|9
1622692200000|2021-06-03 03:50:00|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|15612.9|15608.9|3
1622692500000|2021-06-03 03:55:00|15612.9|15608.9|15615.4|15611.4|15615.9|15611.9|15611.9|15607.9|9
1622692800000|2021-06-03 04:00:00|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15614.9|15610.9|6
1622693100000|2021-06-03 04:05:00|15614.9|15610.9|15613.9|15609.9|15615.9|15611.9|15613.9|15609.9|5
1622693400000|2021-06-03 04:10:00|15613.4|15609.4|15614.9|15610.9|15616.4|15612.4|15612.9|15608.9|7
1622693700000|2021-06-03 04:15:00|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|15613.4|15609.4|1
1622694000000|2021-06-03 04:20:00|15614.9|15610.9|15616.9|15612.9|15617.9|15613.9|15614.9|15610.9|21
1622694300000|2021-06-03 04:25:00|15617.4|15613.4|15615.4|15611.4|15618.4|15614.4|15615.4|15611.4|11
1622694600000|2021-06-03 04:30:00|15615.9|15611.9|15617.4|15613.4|15618.4|15614.4|15615.9|15611.9|2
1622694900000|2021-06-03 04:35:00|15616.9|15612.9|15618.4|15614.4|15618.9|15614.9|15616.4|15612.4|9
1622695200000|2021-06-03 04:40:00|15617.9|15613.9|15617.4|15613.4|15617.9|15613.9|15617.4|15613.4|2
1622695500000|2021-06-03 04:45:00|15617.9|15613.9|15616.4|15612.4|15617.9|15613.9|15615.9|15611.9|3
1622695800000|2021-06-03 04:50:00|15616.9|15612.9|15618.4|15614.4|15618.9|15614.9|15616.4|15612.4|7
1622696100000|2021-06-03 04:55:00|15617.9|15613.9|15614.4|15610.4|15617.9|15613.9|15613.9|15609.9|18
1622696400000|2021-06-03 05:00:00|15613.9|15609.9|15615.9|15611.9|15617.9|15613.9|15612.4|15608.4|6
1622696700000|2021-06-03 05:05:00|15615.4|15611.4|15613.4|15609.4|15616.4|15612.4|15611.9|15607.9|17
1622697000000|2021-06-03 05:10:00|15613.9|15609.9|15614.4|15610.4|15615.4|15611.4|15611.9|15607.9|9
1622697300000|2021-06-03 05:15:00|15614.9|15610.9|15618.9|15614.9|15618.9|15614.9|15613.4|15609.4|12
1622697600000|2021-06-03 05:20:00|15618.4|15614.4|15616.9|15612.9|15618.9|15614.9|15614.9|15610.9|4
1622697900000|2021-06-03 05:25:00|15617.4|15613.4|15614.4|15610.4|15617.4|15613.4|15612.9|15608.9|6
1622698200000|2021-06-03 05:30:00|15613.9|15609.9|15613.9|15609.9|15614.4|15610.4|15608.9|15604.9|13
1622698500000|2021-06-03 05:35:00|15613.4|15609.4|15610.9|15606.9|15614.4|15610.4|15608.9|15604.9|6
1622698800000|2021-06-03 05:40:00|15610.4|15606.4|15611.9|15607.9|15614.4|15610.4|15608.9|15604.9|18
1622699100000|2021-06-03 05:45:00|15612.4|15608.4|15615.4|15611.4|15615.4|15611.4|15610.4|15606.4|10
1622699400000|2021-06-03 05:50:00|15614.4|15610.4|15613.4|15609.4|15615.4|15611.4|15611.9|15607.9|14
1622699700000|2021-06-03 05:55:00|15612.9|15608.9|15614.4|15610.4|15614.9|15610.9|15611.4|15607.4|18
1622700000000|2021-06-03 06:00:00|15613.4|15611.4|15612.9|15610.9|15617.4|15615.4|15608.9|15606.9|144
1622700300000|2021-06-03 06:05:00|15612.4|15610.4|15604.9|15602.9|15612.9|15610.9|15602.9|15600.9|127
1622700600000|2021-06-03 06:10:00|15606.4|15604.4|15601.4|15599.4|15607.4|15605.4|15599.9|15597.9|83
1622700900000|2021-06-03 06:15:00|15601.9|15599.9|15599.9|15597.9|15601.9|15599.9|15592.9|15590.9|122
1622701200000|2021-06-03 06:20:00|15600.9|15598.9|15595.4|15593.4|15601.4|15599.4|15594.4|15592.4|49
1622701500000|2021-06-03 06:25:00|15594.9|15592.9|15600.4|15598.4|15600.9|15598.9|15593.9|15591.9|81
1622701800000|2021-06-03 06:30:00|15599.9|15597.9|15597.4|15595.4|15603.4|15601.4|15596.9|15594.9|72
1622702100000|2021-06-03 06:35:00|15596.9|15594.9|15590.9|15588.9|15599.9|15597.9|15589.9|15587.9|148
1622702400000|2021-06-03 06:40:00|15590.4|15588.4|15584.4|15582.4|15590.9|15588.9|15580.4|15578.4|239
1622702700000|2021-06-03 06:45:00|15584.9|15582.9|15582.9|15580.9|15586.9|15584.9|15577.9|15575.9|150
1622703000000|2021-06-03 06:50:00|15582.4|15580.4|15587.4|15585.4|15588.4|15586.4|15581.9|15579.9|113
1622703300000|2021-06-03 06:55:00|15587.9|15585.9|15593.9|15591.9|15594.9|15592.9|15586.9|15584.9|275
1622703600000|2021-06-03 07:00:00|15593.5|15592.3|15581.5|15580.3|15599|15597.8|15573.5|15572.3|995
1622703900000|2021-06-03 07:05:00|15582|15580.8|15570|15568.8|15585.5|15584.3|15567.5|15566.3|586
1622704200000|2021-06-03 07:10:00|15569.5|15568.3|15574|15572.8|15579|15577.8|15567|15565.8|380
1622704500000|2021-06-03 07:15:00|15574.5|15573.3|15574|15572.8|15576.5|15575.3|15566.5|15565.3|276
1622704800000|2021-06-03 07:20:00|15573.5|15572.3|15569|15567.8|15574.5|15573.3|15566.5|15565.3|237
1622705100000|2021-06-03 07:25:00|15568.5|15567.3|15575|15573.8|15577.5|15576.3|15565.5|15564.3|234
1622705400000|2021-06-03 07:30:00|15574.5|15573.3|15580.5|15579.3|15583.5|15582.3|15574.5|15573.3|279
1622705700000|2021-06-03 07:35:00|15581|15579.8|15582|15580.8|15585.5|15584.3|15580|15578.8|229
1622706000000|2021-06-03 07:40:00|15581.8|15580.6|15583.3|15582.1|15583.8|15582.6|15575.3|15574.1|202
1622706300000|2021-06-03 07:45:00|15582.3|15581.1|15574.3|15573.1|15590.3|15589.1|15573.8|15572.6|304
1622706600000|2021-06-03 07:50:00|15574.8|15573.6|15570.8|15569.6|15577.8|15576.6|15568.3|15567.1|263
1622706900000|2021-06-03 07:55:00|15570.3|15569.1|15573.3|15572.1|15578.3|15577.1|15570.3|15569.1|179
1622707200000|2021-06-03 08:00:00|15572.8|15571.6|15571.3|15570.1|15582.8|15581.6|15569.8|15568.6|350
1622707500000|2021-06-03 08:05:00|15570.8|15569.6|15575.8|15574.6|15575.8|15574.6|15566.8|15565.6|239
1622707800000|2021-06-03 08:10:00|15575.3|15574.1|15572.8|15571.6|15576.8|15575.6|15570.3|15569.1|134
1622708100000|2021-06-03 08:15:00|15572.3|15571.1|15579.8|15578.6|15580.3|15579.1|15568.3|15567.1|195
1622708400000|2021-06-03 08:20:00|15579.3|15578.1|15579.3|15578.1|15581.8|15580.6|15575.3|15574.1|125
1622708700000|2021-06-03 08:25:00|15578.8|15577.6|15581.3|15580.1|15583.3|15582.1|15576.3|15575.1|100
1622709000000|2021-06-03 08:30:00|15580.8|15579.6|15583.3|15582.1|15584.8|15583.6|15574.8|15573.6|302
1622709300000|2021-06-03 08:35:00|15582.8|15581.6|15584.8|15583.6|15588.3|15587.1|15581.3|15580.1|208
1622709600000|2021-06-03 08:40:00|15585.3|15584.1|15586.3|15585.1|15588.3|15587.1|15580.3|15579.1|118
1622709900000|2021-06-03 08:45:00|15585.8|15584.6|15585.3|15584.1|15588.3|15587.1|15581.3|15580.1|183
1622710200000|2021-06-03 08:50:00|15585.8|15584.6|15591.3|15590.1|15593.8|15592.6|15585.3|15584.1|182
1622710500000|2021-06-03 08:55:00|15592.3|15591.1|15586.3|15585.1|15592.3|15591.1|15583.8|15582.6|170
1622710800000|2021-06-03 09:00:00|15585.8|15584.6|15581.8|15580.6|15588.3|15587.1|15579.3|15578.1|142
1622711100000|2021-06-03 09:05:00|15582.3|15581.1|15580.3|15579.1|15584.3|15583.1|15579.3|15578.1|103
1622711400000|2021-06-03 09:10:00|15579.8|15578.6|15573.3|15572.1|15580.3|15579.1|15572.3|15571.1|186
1622711700000|2021-06-03 09:15:00|15573.8|15572.6|15571.3|15570.1|15581.3|15580.1|15571.3|15570.1|210
1622712000000|2021-06-03 09:20:00|15571.8|15570.6|15574.8|15573.6|15575.3|15574.1|15568.8|15567.6|243
1622712300000|2021-06-03 09:25:00|15574.3|15573.1|15579.3|15578.1|15580.3|15579.1|15572.3|15571.1|151
1622712600000|2021-06-03 09:30:00|15578.3|15577.1|15573.3|15572.1|15578.8|15577.6|15573.3|15572.1|116
1622712900000|2021-06-03 09:35:00|15573.8|15572.6|15577.3|15576.1|15577.3|15576.1|15573.3|15572.1|90
1622713200000|2021-06-03 09:40:00|15577.8|15576.6|15582.8|15581.6|15584.8|15583.6|15576.3|15575.1|118
1622713500000|2021-06-03 09:45:00|15582.3|15581.1|15583.8|15582.6|15585.3|15584.1|15580.3|15579.1|146
1622713800000|2021-06-03 09:50:00|15584.3|15583.1|15579.3|15578.1|15584.3|15583.1|15577.3|15576.1|125
1622714100000|2021-06-03 09:55:00|15578.8|15577.6|15580.3|15579.1|15581.3|15580.1|15577.3|15576.1|84
1622714400000|2021-06-03 10:00:00|15579.8|15578.6|15564.8|15563.6|15580.3|15579.1|15563.8|15562.6|321
1622714700000|2021-06-03 10:05:00|15565.3|15564.1|15534.3|15533.1|15565.3|15564.1|15531.8|15530.6|1205
1622715000000|2021-06-03 10:10:00|15534.8|15533.6|15534.3|15533.1|15539.3|15538.1|15528.3|15527.1|623
1622715300000|2021-06-03 10:15:00|15533.8|15532.6|15543.3|15542.1|15544.3|15543.1|15533.3|15532.1|377
1622715600000|2021-06-03 10:20:00|15543.8|15542.6|15546.3|15545.1|15550.3|15549.1|15539.3|15538.1|414
1622715900000|2021-06-03 10:25:00|15546.8|15545.6|15544.8|15543.6|15548.3|15547.1|15542.8|15541.6|116
1622716200000|2021-06-03 10:30:00|15545.3|15544.1|15532.3|15531.1|15546.3|15545.1|15530.3|15529.1|288
1622716500000|2021-06-03 10:35:00|15532.8|15531.6|15526.3|15525.1|15535.3|15534.1|15521.3|15520.1|435
1622716800000|2021-06-03 10:40:00|15525.8|15524.6|15525.8|15524.6|15527.8|15526.6|15521.3|15520.1|344
1622717100000|2021-06-03 10:45:00|15525.3|15524.1|15528.8|15527.6|15532.3|15531.1|15525.3|15524.1|213
1622717400000|2021-06-03 10:50:00|15529.3|15528.1|15529.8|15528.6|15530.8|15529.6|15520.8|15519.6|279
1622717700000|2021-06-03 10:55:00|15529.3|15528.1|15517.3|15516.1|15530.3|15529.1|15510.8|15509.6|413
1622718000000|2021-06-03 11:00:00|15516.8|15515.6|15486.8|15485.6|15517.8|15516.6|15485.3|15484.1|858
1622718300000|2021-06-03 11:05:00|15487.3|15486.1|15495.3|15494.1|15498.3|15497.1|15487.3|15486.1|470
1622718600000|2021-06-03 11:10:00|15495.8|15494.6|15506.3|15505.1|15507.3|15506.1|15492.3|15491.1|495
1622718900000|2021-06-03 11:15:00|15505.8|15504.6|15504.8|15503.6|15511.3|15510.1|15503.3|15502.1|293
1622719200000|2021-06-03 11:20:00|15504.3|15503.1|15500.8|15499.6|15504.3|15503.1|15492.3|15491.1|296
1622719500000|2021-06-03 11:25:00|15500.3|15499.1|15503.3|15502.1|15510.3|15509.1|15500.3|15499.1|279
1622719800000|2021-06-03 11:30:00|15502.8|15501.6|15494.8|15493.6|15502.8|15501.6|15487.8|15486.6|409
1622720100000|2021-06-03 11:35:00|15494.3|15493.1|15498.3|15497.1|15504.3|15503.1|15488.8|15487.6|327
1622720400000|2021-06-03 11:40:00|15499|15497.8|15500.5|15499.3|15503.5|15502.3|15496.5|15495.3|159
1622720700000|2021-06-03 11:45:00|15500|15498.8|15483.5|15482.3|15500|15498.8|15479|15477.8|700
1622721000000|2021-06-03 11:50:00|15483|15481.8|15492|15490.8|15492|15490.8|15477|15475.8|425
1622721300000|2021-06-03 11:55:00|15491.5|15490.3|15490.5|15489.3|15494|15492.8|15484.5|15483.3|213
1622721600000|2021-06-03 12:00:00|15490|15488.8|15484|15482.8|15494|15492.8|15475|15473.8|398
1622721900000|2021-06-03 12:05:00|15483.5|15482.3|15484.5|15483.3|15490.5|15489.3|15482|15480.8|255
1622722200000|2021-06-03 12:10:00|15484|15482.8|15487.5|15486.3|15488|15486.8|15480|15478.8|177
1622722500000|2021-06-03 12:15:00|15487|15485.8|15509|15507.8|15509.5|15508.3|15484|15482.8|692
1622722800000|2021-06-03 12:20:00|15508.5|15507.3|15512.5|15511.3|15514|15512.8|15506|15504.8|380
1622723100000|2021-06-03 12:25:00|15512|15510.8|15521.5|15520.3|15529|15527.8|15511.5|15510.3|653
1622723400000|2021-06-03 12:30:00|15521|15519.8|15527|15525.8|15529|15527.8|15520.5|15519.3|366
1622723700000|2021-06-03 12:35:00|15527.5|15526.3|15540|15538.8|15542|15540.8|15522.5|15521.3|424
1622724000000|2021-06-03 12:40:00|15540.5|15539.3|15552.5|15551.3|15553.5|15552.3|15538.5|15537.3|333
1622724300000|2021-06-03 12:45:00|15552|15550.8|15551.5|15550.3|15561.5|15560.3|15550|15548.8|471
1622724600000|2021-06-03 12:50:00|15552|15550.8|15549.5|15548.3|15558|15556.8|15549.5|15548.3|348
1622724900000|2021-06-03 12:55:00|15550|15548.8|15547|15545.8|15552|15550.8|15546|15544.8|322
1622725200000|2021-06-03 13:00:00|15547.5|15546.3|15561|15559.8|15566.5|15565.3|15547|15545.8|601
1622725500000|2021-06-03 13:05:00|15560.5|15559.3|15571.5|15570.3|15571.5|15570.3|15559|15557.8|291
1622725800000|2021-06-03 13:10:00|15572|15570.8|15573.5|15572.3|15581|15579.8|15570.5|15569.3|570
1622726100000|2021-06-03 13:15:00|15573|15571.8|15580.5|15579.3|15582|15580.8|15573|15571.8|273
1622726400000|2021-06-03 13:20:00|15580|15578.8|15583.5|15582.3|15584.5|15583.3|15579|15577.8|224
1622726700000|2021-06-03 13:25:00|15583|15581.8|15581.5|15580.3|15586|15584.8|15579|15577.8|342
1622727000000|2021-06-03 13:30:00|15582|15580.8|15592.5|15591.3|15593.5|15592.3|15575|15573.8|1039
1622727300000|2021-06-03 13:35:00|15592|15590.8|15584|15582.8|15599|15597.8|15580.5|15579.3|1025
1622727600000|2021-06-03 13:40:00|15583.5|15582.3|15570|15568.8|15591|15589.8|15568|15566.8|804
1622727900000|2021-06-03 13:45:00|15569.5|15568.3|15570.5|15569.3|15588.5|15587.3|15565.5|15564.3|588
1622728200000|2021-06-03 13:50:00|15571|15569.8|15581|15579.8|15586.5|15585.3|15570.5|15569.3|401
1622728500000|2021-06-03 13:55:00|15581.5|15580.3|15593.5|15592.3|15596.5|15595.3|15577|15575.8|403
1622728800000|2021-06-03 14:00:00|15593|15591.8|15600.5|15599.3|15608.5|15607.3|15591.5|15590.3|765
1622729100000|2021-06-03 14:05:00|15601|15599.8|15613.5|15612.3|15618.5|15617.3|15598|15596.8|550
1622729400000|2021-06-03 14:10:00|15614|15612.8|15622.5|15621.3|15628.5|15627.3|15613.5|15612.3|693
1622729700000|2021-06-03 14:15:00|15623|15621.8|15622.5|15621.3|15628|15626.8|15615|15613.8|573
1622730000000|2021-06-03 14:20:00|15623|15621.8|15621|15619.8|15626.5|15625.3|15615|15613.8|471
1622730300000|2021-06-03 14:25:00|15621.5|15620.3|15611.5|15610.3|15622|15620.8|15609.5|15608.3|442
1622730600000|2021-06-03 14:30:00|15611|15609.8|15614|15612.8|15624|15622.8|15610|15608.8|381
1622730900000|2021-06-03 14:35:00|15614.5|15613.3|15607|15605.8|15620|15618.8|15607|15605.8|321
1622731200000|2021-06-03 14:40:00|15607.5|15606.3|15606.5|15605.3|15609.5|15608.3|15603.5|15602.3|358
1622731500000|2021-06-03 14:45:00|15606|15604.8|15622|15620.8|15630|15628.8|15604|15602.8|743
1622731800000|2021-06-03 14:50:00|15622.5|15621.3|15623.2|15622|15628.7|15627.5|15621|15619.8|447
1622732100000|2021-06-03 14:55:00|15623.7|15622.5|15640.2|15639|15641.2|15640|15623.2|15622|589
1622732400000|2021-06-03 15:00:00|15641.2|15640|15650.2|15649|15652.2|15651|15637.7|15636.5|857
1622732700000|2021-06-03 15:05:00|15649.7|15648.5|15650.2|15649|15652.2|15651|15645.7|15644.5|495
1622733000000|2021-06-03 15:10:00|15650.7|15649.5|15647.7|15646.5|15651.2|15650|15644.7|15643.5|453
1622733300000|2021-06-03 15:15:00|15647.2|15646|15640.7|15639.5|15650.7|15649.5|15636.2|15635|486
1622733600000|2021-06-03 15:20:00|15640.2|15639|15649.2|15648|15650.2|15649|15635.2|15634|491
1622733900000|2021-06-03 15:25:00|15648.7|15647.5|15655.7|15654.5|15658.2|15657|15645.7|15644.5|1361
1622734200000|2021-06-03 15:30:00|15656.1|15654.1|15633.6|15631.6|15658.6|15656.6|15632.6|15630.6|1425
1622734500000|2021-06-03 15:35:00|15633.1|15631.1|15638.1|15636.1|15644.6|15642.6|15630.6|15628.6|564
1622734800000|2021-06-03 15:40:00|15638.6|15636.6|15643.1|15641.1|15643.1|15641.1|15633.6|15631.6|230
1622735100000|2021-06-03 15:45:00|15642.6|15640.6|15631.6|15629.6|15643.1|15641.1|15628.6|15626.6|190
1622735400000|2021-06-03 15:50:00|15631.1|15629.1|15637.6|15635.6|15639.6|15637.6|15629.6|15627.6|131
1622735700000|2021-06-03 15:55:00|15636.6|15634.6|15642.6|15640.6|15643.1|15641.1|15633.6|15631.6|151
1622736000000|2021-06-03 16:00:00|15644.1|15642.1|15641.1|15639.1|15647.6|15645.6|15637.6|15635.6|165
1622736300000|2021-06-03 16:05:00|15641.6|15639.6|15644.6|15642.6|15648.6|15646.6|15640.6|15638.6|106
1622736600000|2021-06-03 16:10:00|15645.1|15643.1|15640.6|15638.6|15647.1|15645.1|15639.6|15637.6|133
1622736900000|2021-06-03 16:15:00|15641.1|15639.1|15637.6|15635.6|15643.6|15641.6|15637.1|15635.1|145
1622737200000|2021-06-03 16:20:00|15637.1|15635.1|15632.6|15630.6|15639.1|15637.1|15632.1|15630.1|137
1622737500000|2021-06-03 16:25:00|15632.1|15630.1|15642.1|15640.1|15644.6|15642.6|15631.6|15629.6|174
1622737800000|2021-06-03 16:30:00|15642.6|15640.6|15639.1|15637.1|15643.6|15641.6|15636.6|15634.6|44
1622738100000|2021-06-03 16:35:00|15638.6|15636.6|15640.6|15638.6|15640.6|15638.6|15637.6|15635.6|82
1622738400000|2021-06-03 16:40:00|15641.1|15639.1|15644.6|15642.6|15645.6|15643.6|15641.1|15639.1|65
1622738700000|2021-06-03 16:45:00|15644.1|15642.1|15639.6|15637.6|15646.1|15644.1|15639.6|15637.6|32
1622739000000|2021-06-03 16:50:00|15640.1|15638.1|15636.1|15634.1|15641.1|15639.1|15634.6|15632.6|70
1622739300000|2021-06-03 16:55:00|15635.6|15633.6|15642.6|15640.6|15643.1|15641.1|15635.6|15633.6|58
1622739600000|2021-06-03 17:00:00|15643.1|15641.1|15641.1|15639.1|15643.6|15641.6|15638.1|15636.1|66
1622739900000|2021-06-03 17:05:00|15641.6|15639.6|15640.6|15638.6|15641.6|15639.6|15623.6|15621.6|437
1622740200000|2021-06-03 17:10:00|15641.1|15639.1|15636.1|15634.1|15646.6|15644.6|15634.6|15632.6|211
1622740500000|2021-06-03 17:15:00|15635.6|15633.6|15645.1|15643.1|15645.1|15643.1|15635.6|15633.6|57
1622740800000|2021-06-03 17:20:00|15644.6|15642.6|15647.1|15645.1|15648.1|15646.1|15641.6|15639.6|75
1622741100000|2021-06-03 17:25:00|15646.6|15644.6|15647.1|15645.1|15647.6|15645.6|15642.6|15640.6|102
1622741400000|2021-06-03 17:30:00|15647.6|15645.6|15647.1|15645.1|15647.6|15645.6|15643.1|15641.1|72
1622741700000|2021-06-03 17:35:00|15646.6|15644.6|15646.1|15644.1|15647.6|15645.6|15643.6|15641.6|20
1622742000000|2021-06-03 17:40:00|15646.6|15644.6|15644.6|15642.6|15650.6|15648.6|15641.6|15639.6|113
1622742300000|2021-06-03 17:45:00|15645.1|15643.1|15643.6|15641.6|15646.6|15644.6|15641.6|15639.6|71
1622742600000|2021-06-03 17:50:00|15643.1|15641.1|15645.1|15643.1|15647.6|15645.6|15642.6|15640.6|53
1622742900000|2021-06-03 17:55:00|15644.6|15642.6|15642.1|15640.1|15646.6|15644.6|15641.6|15639.6|76
1622743200000|2021-06-03 18:00:00|15642.6|15640.6|15642.6|15640.6|15643.6|15641.6|15638.6|15636.6|49
1622743500000|2021-06-03 18:05:00|15643.1|15641.1|15641.1|15639.1|15643.6|15641.6|15638.6|15636.6|44
1622743800000|2021-06-03 18:10:00|15641.6|15639.6|15638.6|15636.6|15641.6|15639.6|15638.6|15636.6|44
1622744100000|2021-06-03 18:15:00|15638.1|15636.1|15635.1|15633.1|15638.6|15636.6|15632.1|15630.1|85
1622744400000|2021-06-03 18:20:00|15634.6|15632.6|15632.6|15630.6|15636.1|15634.1|15630.6|15628.6|89
1622744700000|2021-06-03 18:25:00|15633.1|15631.1|15629.6|15627.6|15633.6|15631.6|15629.6|15627.6|34
1622745000000|2021-06-03 18:30:00|15630.1|15628.1|15627.1|15625.1|15632.1|15630.1|15625.6|15623.6|107
1622745300000|2021-06-03 18:35:00|15626.6|15624.6|15627.1|15625.1|15631.6|15629.6|15624.6|15622.6|78
1622745600000|2021-06-03 18:40:00|15626.6|15624.6|15627.1|15625.1|15628.6|15626.6|15624.6|15622.6|30
1622745900000|2021-06-03 18:45:00|15627.6|15625.6|15626.6|15624.6|15628.6|15626.6|15623.6|15621.6|58
1622746200000|2021-06-03 18:50:00|15627.1|15625.1|15626.1|15624.1|15627.1|15625.1|15624.6|15622.6|42
1622746500000|2021-06-03 18:55:00|15625.6|15623.6|15623.1|15621.1|15627.6|15625.6|15622.6|15620.6|82
1622746800000|2021-06-03 19:00:00|15623.6|15621.6|15627.1|15625.1|15629.6|15627.6|15622.1|15620.1|93
1622747100000|2021-06-03 19:05:00|15626.6|15624.6|15631.6|15629.6|15632.1|15630.1|15625.1|15623.1|65
1622747400000|2021-06-03 19:10:00|15632.1|15630.1|15635.6|15633.6|15636.1|15634.1|15629.6|15627.6|65
1622747700000|2021-06-03 19:15:00|15635.1|15633.1|15631.1|15629.1|15637.1|15635.1|15630.6|15628.6|47
1622748000000|2021-06-03 19:20:00|15630.6|15628.6|15634.1|15632.1|15634.6|15632.6|15628.6|15626.6|43
1622748300000|2021-06-03 19:25:00|15634.6|15632.6|15635.6|15633.6|15635.6|15633.6|15630.6|15628.6|48
1622748600000|2021-06-03 19:30:00|15636.6|15634.6|15638.6|15636.6|15639.6|15637.6|15635.1|15633.1|82
1622748900000|2021-06-03 19:35:00|15638.1|15636.1|15646.1|15644.1|15646.6|15644.6|15637.6|15635.6|122
1622749200000|2021-06-03 19:40:00|15645.6|15643.6|15644.6|15642.6|15646.6|15644.6|15643.6|15641.6|90
1622749500000|2021-06-03 19:45:00|15644.1|15642.1|15636.6|15634.6|15647.6|15645.6|15634.6|15632.6|200
1622749800000|2021-06-03 19:50:00|15636.1|15634.1|15630.6|15628.6|15640.1|15638.1|15629.1|15627.1|214
1622750100000|2021-06-03 19:55:00|15631.1|15629.1|15640.1|15638.1|15642.6|15640.6|15629.6|15627.6|301
1622750400000|2021-06-03 20:00:00|15640.8|15635.8|15645|15640|15645.2|15640.2|15637.4|15632.4|9
1622750700000|2021-06-03 20:05:00|15644.2|15639.2|15643.3|15638.3|15644.8|15639.8|15639.8|15634.8|0
1622751000000|2021-06-03 20:10:00|15642.5|15637.5|15642.5|15637.5|15648.4|15643.4|15640|15635|0
1622751300000|2021-06-03 20:15:00|15642.3|15637.3|15642|15637|15643.1|15638.1|15640.9|15635.9|0
1622751600000|2021-06-03 20:20:00|15642.3|15637.3|15641|15636|15642.8|15637.8|15641|15636|0
1622751900000|2021-06-03 20:25:00|15640.8|15635.8|15640.8|15635.8|15640.9|15635.9|15640.4|15635.4|0
1622752200000|2021-06-03 20:30:00|15641.2|15636.2|15645.6|15640.6|15647.9|15642.9|15641.2|15636.2|0
1622752500000|2021-06-03 20:35:00|15644.7|15639.7|15647.2|15642.2|15648.1|15643.1|15644.7|15639.7|0
1622752800000|2021-06-03 20:40:00|15648|15643|15646.3|15641.3|15648|15643|15646.3|15641.3|0
1622753100000|2021-06-03 20:45:00|15647.2|15642.2|15646.3|15641.3|15648|15643|15642|15637|0
1622753400000|2021-06-03 20:50:00|15645.5|15640.5|15646.2|15641.2|15647|15642|15643.7|15638.7|0
1622753700000|2021-06-03 20:55:00|15647|15642|15647.5|15642.5|15649|15644|15643.6|15638.6|0
1622754000000|2021-06-03 21:00:00|15646.8|15641.8|15647|15642|15647.2|15642.2|15646.1|15641.1|0
1622754300000|2021-06-03 21:05:00|15647.1|15642.1|15646.9|15641.9|15648.2|15643.2|15646.1|15641.1|0
1622754600000|2021-06-03 21:10:00|15647.8|15642.8|15646.1|15641.1|15647.8|15642.8|15646.1|15641.1|0
1622754900000|2021-06-03 21:15:00|15646.3|15641.3|15646.1|15641.1|15646.3|15641.3|15646|15641|0
1622755200000|2021-06-03 21:20:00|15646.3|15641.3|15646.3|15641.3|15646.5|15641.5|15646.3|15641.3|0
1622755500000|2021-06-03 21:25:00|15646.2|15641.2|15646|15641|15646.2|15641.2|15645.9|15640.9|0
1622755800000|2021-06-03 21:30:00|15646.1|15641.1|15646.2|15641.2|15646.2|15641.2|15646|15641|0
1622756100000|2021-06-03 21:35:00|15646.1|15641.1|15647.4|15642.4|15648.6|15643.6|15645.6|15640.6|0
1622756400000|2021-06-03 21:40:00|15647.9|15642.9|15647.3|15642.3|15647.9|15642.9|15646.1|15641.1|0
1622756700000|2021-06-03 21:45:00|15647.2|15642.2|15647.2|15642.2|15647.2|15642.2|15647.1|15642.1|0
1622757000000|2021-06-03 21:50:00|15647.3|15642.3|15646.5|15641.5|15647.3|15642.3|15646.5|15641.5|0
1622757300000|2021-06-03 21:55:00|15646.3|15641.3|15645.8|15640.8|15646.4|15641.4|15645.8|15640.8|0
1622757600000|2021-06-03 22:00:00|15645.2|15640.2|15651.9|15646.9|15654.1|15649.1|15645.2|15640.2|0
1622757900000|2021-06-03 22:05:00|15651.1|15646.1|15651.5|15646.5|15653.2|15648.2|15648.2|15643.2|0
1622758200000|2021-06-03 22:10:00|15652.3|15647.3|15649.1|15644.1|15654|15649|15649.1|15644.1|0
1622758500000|2021-06-03 22:15:00|15650|15645|15648.9|15643.9|15650|15645|15647.3|15642.3|0
1622758800000|2021-06-03 22:20:00|15649.3|15644.3|15645.6|15640.6|15649.8|15644.8|15644.7|15639.7|0
1622759100000|2021-06-03 22:25:00|15645.1|15640.1|15641.3|15636.3|15645.1|15640.1|15639.6|15634.6|0
1622759400000|2021-06-03 22:30:00|15642.1|15637.1|15636.1|15631.1|15642.1|15637.1|15635.2|15630.2|0
1622759700000|2021-06-03 22:35:00|15635.6|15630.6|15637.4|15632.4|15638.6|15633.6|15634.4|15629.4|0
1622760000000|2021-06-03 22:40:00|15637.8|15632.8|15635.9|15630.9|15638.4|15633.4|15635|15630|0
1622760300000|2021-06-03 22:45:00|15635|15630|15640.3|15635.3|15640.3|15635.3|15635|15630|0
1622760600000|2021-06-03 22:50:00|15639.5|15634.5|15642|15637|15642|15637|15639.4|15634.4|0
1622760900000|2021-06-03 22:55:00|15641.5|15636.5|15642.9|15637.9|15642.9|15637.9|15641.1|15636.1|0
1622761200000|2021-06-03 23:00:00|15642|15637|15637.8|15632.8|15646.2|15641.2|15637|15632|0
1622761500000|2021-06-03 23:05:00|15638.2|15633.2|15637|15632|15640.4|15635.4|15637|15632|0
1622761800000|2021-06-03 23:10:00|15637.4|15632.4|15635.1|15630.1|15637.8|15632.8|15631|15626|0
1622762100000|2021-06-03 23:15:00|15635.5|15630.5|15637.6|15632.6|15638.5|15633.5|15635|15630|0
1622762400000|2021-06-03 23:20:00|15636.8|15631.8|15634.3|15629.3|15637.6|15632.6|15634.3|15629.3|0
1622762700000|2021-06-03 23:25:00|15634.7|15629.7|15632.5|15627.5|15635.9|15630.9|15632.5|15627.5|0
1622763000000|2021-06-03 23:30:00|15631.7|15626.7|15631.1|15626.1|15634|15629|15628.9|15623.9|0
1622763300000|2021-06-03 23:35:00|15630.6|15625.6|15630.7|15625.7|15632.4|15627.4|15629.5|15624.5|0
1622763600000|2021-06-03 23:40:00|15630.2|15625.2|15631|15626|15631.8|15626.8|15628|15623|0
1622763900000|2021-06-03 23:45:00|15631.4|15626.4|15629.9|15624.9|15632.7|15627.7|15628.2|15623.2|0
1622764200000|2021-06-03 23:50:00|15629.4|15624.4|15626.6|15621.6|15629.4|15624.4|15624|15619|0
1622764500000|2021-06-03 23:55:00|15626.2|15621.2|15625.8|15620.8|15626.6|15621.6|15623.3|15618.3|0
1622764800000|2021-06-04 00:00:00|15626.7|15621.7|15620.2|15615.2|15626.7|15621.7|15619.1|15614.1|0
1622765100000|2021-06-04 00:05:00|15620.6|15615.6|15615.5|15610.5|15626.2|15621.2|15615.3|15610.3|0
1622765400000|2021-06-04 00:10:00|15616.4|15611.4|15614|15609|15617.2|15612.2|15611.3|15606.3|0
1622765700000|2021-06-04 00:15:00|15613.6|15608.6|15591.1|15587.1|15614|15609|15589.6|15585.6|89
1622766000000|2021-06-04 00:20:00|15591.6|15587.6|15595.1|15591.1|15599.1|15595.1|15591.1|15587.1|45
1622766300000|2021-06-04 00:25:00|15595.6|15591.6|15596.6|15592.6|15597.6|15593.6|15593.6|15589.6|9
1622766600000|2021-06-04 00:30:00|15596.1|15592.1|15587.1|15583.1|15596.1|15592.1|15584.6|15580.6|44
1622766900000|2021-06-04 00:35:00|15587.6|15583.6|15601.6|15597.6|15602.6|15598.6|15587.1|15583.1|22
1622767200000|2021-06-04 00:40:00|15601.1|15597.1|15599.6|15595.6|15601.6|15597.6|15597.6|15593.6|12
1622767500000|2021-06-04 00:45:00|15600.1|15596.1|15609.6|15605.6|15612.6|15608.6|15598.1|15594.1|23
1622767800000|2021-06-04 00:50:00|15608.1|15604.1|15604.1|15600.1|15611.6|15607.6|15603.1|15599.1|21
1622768100000|2021-06-04 00:55:00|15603.6|15599.6|15602.1|15598.1|15606.1|15602.1|15601.6|15597.6|15
1622768400000|2021-06-04 01:00:00|15601.6|15597.6|15603.1|15599.1|15603.1|15599.1|15597.6|15593.6|7
1622768700000|2021-06-04 01:05:00|15602.6|15598.6|15602.1|15598.1|15602.6|15598.6|15600.1|15596.1|12
1622769000000|2021-06-04 01:10:00|15601.6|15597.6|15606.6|15602.6|15610.1|15606.1|15600.6|15596.6|15
1622769300000|2021-06-04 01:15:00|15606.1|15602.1|15599.6|15595.6|15607.1|15603.1|15599.6|15595.6|14
1622769600000|2021-06-04 01:20:00|15600.1|15596.1|15602.1|15598.1|15606.1|15602.1|15599.1|15595.1|10
1622769900000|2021-06-04 01:25:00|15602.6|15598.6|15604.6|15600.6|15606.1|15602.1|15601.1|15597.1|11
1622770200000|2021-06-04 01:30:00|15604.1|15600.1|15596.1|15592.1|15604.1|15600.1|15596.1|15592.1|10
1622770500000|2021-06-04 01:35:00|15596.6|15592.6|15604.1|15600.1|15604.6|15600.6|15593.6|15589.6|25
1622770800000|2021-06-04 01:40:00|15604.6|15600.6|15618.6|15614.6|15619.6|15615.6|15604.1|15600.1|23
1622771100000|2021-06-04 01:45:00|15619.1|15615.1|15616.6|15612.6|15622.6|15618.6|15616.6|15612.6|6
1622771400000|2021-06-04 01:50:00|15616.1|15612.1|15607.6|15603.6|15617.1|15613.1|15607.1|15603.1|13
1622771700000|2021-06-04 01:55:00|15608.1|15604.1|15612.1|15608.1|15613.1|15609.1|15607.1|15603.1|17
1622772000000|2021-06-04 02:00:00|15612.6|15608.6|15614.6|15610.6|15614.6|15610.6|15612.1|15608.1|13
1622772300000|2021-06-04 02:05:00|15614.1|15610.1|15609.1|15605.1|15614.1|15610.1|15607.6|15603.6|6
1622772600000|2021-06-04 02:10:00|15608.6|15604.6|15612.1|15608.1|15614.6|15610.6|15608.6|15604.6|9
1622772900000|2021-06-04 02:15:00|15612.6|15608.6|15613.1|15609.1|15614.1|15610.1|15612.1|15608.1|2
1622773200000|2021-06-04 02:20:00|15613.6|15609.6|15620.1|15616.1|15620.6|15616.6|15613.6|15609.6|10
1622773500000|2021-06-04 02:25:00|15620.6|15616.6|15620.1|15616.1|15625.1|15621.1|15618.6|15614.6|25
1622773800000|2021-06-04 02:30:00|15620.6|15616.6|15619.6|15615.6|15625.1|15621.1|15619.6|15615.6|5
1622774100000|2021-06-04 02:35:00|15620.1|15616.1|15622.6|15618.6|15626.6|15622.6|15619.6|15615.6|14
1622774400000|2021-06-04 02:40:00|15623.1|15619.1|15620.6|15616.6|15623.6|15619.6|15619.6|15615.6|3
1622774700000|2021-06-04 02:45:00|15621.1|15617.1|15623.6|15619.6|15624.1|15620.1|15620.6|15616.6|5
1622775000000|2021-06-04 02:50:00|15624.1|15620.1|15620.6|15616.6|15624.1|15620.1|15620.6|15616.6|6
1622775300000|2021-06-04 02:55:00|15619.1|15615.1|15619.6|15615.6|15620.6|15616.6|15616.6|15612.6|8
1622775600000|2021-06-04 03:00:00|15620.1|15616.1|15622.1|15618.1|15623.1|15619.1|15619.6|15615.6|12
1622775900000|2021-06-04 03:05:00|15621.6|15617.6|15624.1|15620.1|15624.1|15620.1|15619.6|15615.6|8
1622776200000|2021-06-04 03:10:00|15625.1|15621.1|15627.1|15623.1|15628.1|15624.1|15625.1|15621.1|9
1622776500000|2021-06-04 03:15:00|15627.6|15623.6|15625.1|15621.1|15629.6|15625.6|15625.1|15621.1|19
1622776800000|2021-06-04 03:20:00|15623.6|15619.6|15625.1|15621.1|15625.1|15621.1|15621.6|15617.6|16
1622777100000|2021-06-04 03:25:00|15625.6|15621.6|15636.1|15632.1|15637.6|15633.6|15624.6|15620.6|28
1622777400000|2021-06-04 03:30:00|15636.6|15632.6|15641.1|15637.1|15643.1|15639.1|15633.6|15629.6|42
1622777700000|2021-06-04 03:35:00|15641.6|15637.6|15645.1|15641.1|15645.6|15641.6|15638.6|15634.6|34
1622778000000|2021-06-04 03:40:00|15645.6|15641.6|15645.6|15641.6|15647.6|15643.6|15643.6|15639.6|36
1622778300000|2021-06-04 03:45:00|15646.1|15642.1|15646.6|15642.6|15648.1|15644.1|15643.6|15639.6|16
1622778600000|2021-06-04 03:50:00|15647.1|15643.1|15650.1|15646.1|15651.1|15647.1|15647.1|15643.1|14
1622778900000|2021-06-04 03:55:00|15650.6|15646.6|15648.1|15644.1|15651.1|15647.1|15646.6|15642.6|15
1622779200000|2021-06-04 04:00:00|15648.6|15644.6|15646.6|15642.6|15649.1|15645.1|15646.1|15642.1|13
1622779500000|2021-06-04 04:05:00|15646.1|15642.1|15645.6|15641.6|15647.1|15643.1|15645.6|15641.6|1
1622779800000|2021-06-04 04:10:00|15647.6|15643.6|15646.1|15642.1|15648.6|15644.6|15646.1|15642.1|23
1622780100000|2021-06-04 04:15:00|15646.6|15642.6|15647.6|15643.6|15649.1|15645.1|15646.6|15642.6|7
1622780400000|2021-06-04 04:20:00|15648.1|15644.1|15650.1|15646.1|15652.1|15648.1|15647.6|15643.6|12
1622780700000|2021-06-04 04:25:00|15649.6|15645.6|15651.6|15647.6|15652.1|15648.1|15649.1|15645.1|7
1622781000000|2021-06-04 04:30:00|15652.1|15648.1|15653.6|15649.6|15653.6|15649.6|15651.1|15647.1|21
1622781300000|2021-06-04 04:35:00|15654.1|15650.1|15654.6|15650.6|15655.6|15651.6|15653.1|15649.1|26
1622781600000|2021-06-04 04:40:00|15655.1|15651.1|15651.1|15647.1|15655.1|15651.1|15650.1|15646.1|21
1622781900000|2021-06-04 04:45:00|15651.6|15647.6|15655.1|15651.1|15656.1|15652.1|15651.6|15647.6|14
1622782200000|2021-06-04 04:50:00|15655.6|15651.6|15657.1|15653.1|15657.1|15653.1|15654.6|15650.6|5
1622782500000|2021-06-04 04:55:00|15656.6|15652.6|15657.1|15653.1|15658.1|15654.1|15655.6|15651.6|17
1622782800000|2021-06-04 05:00:00|15656.6|15652.6|15648.1|15644.1|15656.6|15652.6|15648.1|15644.1|26
1622783100000|2021-06-04 05:05:00|15647.6|15643.6|15632.6|15628.6|15647.6|15643.6|15632.1|15628.1|27
1622783400000|2021-06-04 05:10:00|15632.1|15628.1|15642.1|15638.1|15644.1|15640.1|15631.6|15627.6|33
1622783700000|2021-06-04 05:15:00|15642.6|15638.6|15653.6|15649.6|15654.6|15650.6|15642.6|15638.6|24
1622784000000|2021-06-04 05:20:00|15654.1|15650.1|15649.6|15645.6|15654.1|15650.1|15649.6|15645.6|12
1622784300000|2021-06-04 05:25:00|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15647.1|15643.1|7
1622784600000|2021-06-04 05:30:00|15650.1|15646.1|15653.1|15649.1|15655.1|15651.1|15650.1|15646.1|12
1622784900000|2021-06-04 05:35:00|15652.6|15648.6|15645.1|15641.1|15653.1|15649.1|15644.6|15640.6|10
1622785200000|2021-06-04 05:40:00|15645.6|15641.6|15639.1|15635.1|15648.1|15644.1|15639.1|15635.1|11
1622785500000|2021-06-04 05:45:00|15640.1|15636.1|15637.6|15633.6|15641.6|15637.6|15636.6|15632.6|34
1622785800000|2021-06-04 05:50:00|15637.1|15633.1|15630.6|15626.6|15639.1|15635.1|15630.1|15626.1|45
1622786100000|2021-06-04 05:55:00|15631.1|15627.1|15629.6|15625.6|15633.1|15629.1|15628.6|15624.6|57
1622786400000|2021-06-04 06:00:00|15628.6|15626.6|15629.6|15627.6|15638.6|15636.6|15627.6|15625.6|167
1622786700000|2021-06-04 06:05:00|15631.1|15629.1|15630.1|15628.1|15638.6|15636.6|15629.6|15627.6|126
1622787000000|2021-06-04 06:10:00|15629.6|15627.6|15638.1|15636.1|15641.1|15639.1|15628.6|15626.6|134
1622787300000|2021-06-04 06:15:00|15637.6|15635.6|15633.6|15631.6|15643.1|15641.1|15630.6|15628.6|122
1622787600000|2021-06-04 06:20:00|15633.1|15631.1|15629.1|15627.1|15635.1|15633.1|15627.1|15625.1|121
1622787900000|2021-06-04 06:25:00|15629.6|15627.6|15633.6|15631.6|15637.1|15635.1|15629.1|15627.1|85
1622788200000|2021-06-04 06:30:00|15634.1|15632.1|15637.1|15635.1|15640.1|15638.1|15633.1|15631.1|77
1622788500000|2021-06-04 06:35:00|15637.6|15635.6|15643.1|15641.1|15645.1|15643.1|15634.6|15632.6|169
1622788800000|2021-06-04 06:40:00|15643.6|15641.6|15641.6|15639.6|15646.6|15644.6|15640.6|15638.6|114
1622789100000|2021-06-04 06:45:00|15642.1|15640.1|15645.6|15643.6|15650.6|15648.6|15641.6|15639.6|149
1622789400000|2021-06-04 06:50:00|15646.1|15644.1|15647.1|15645.1|15647.6|15645.6|15643.6|15641.6|48
1622789700000|2021-06-04 06:55:00|15646.6|15644.6|15642.1|15640.1|15651.1|15649.1|15636.6|15634.6|259
1622790000000|2021-06-04 07:00:00|15641.7|15640.5|15658.2|15657|15665.7|15664.5|15641.7|15640.5|1499
1622790300000|2021-06-04 07:05:00|15658.7|15657.5|15660.7|15659.5|15662.7|15661.5|15646.2|15645|600
1622790600000|2021-06-04 07:10:00|15661.2|15660|15657.7|15656.5|15670.2|15669|15657.7|15656.5|540
1622790900000|2021-06-04 07:15:00|15658.2|15657|15664.2|15663|15668.2|15667|15657.2|15656|413
1622791200000|2021-06-04 07:20:00|15663.7|15662.5|15667.7|15666.5|15672.2|15671|15661.2|15660|440
1622791500000|2021-06-04 07:25:00|15668.2|15667|15673.2|15672|15673.7|15672.5|15664.7|15663.5|342
1622791800000|2021-06-04 07:30:00|15672.7|15671.5|15669.2|15668|15678.2|15677|15667.2|15666|519
1622792100000|2021-06-04 07:35:00|15668.7|15667.5|15667.2|15666|15672.2|15671|15666.2|15665|222
1622792400000|2021-06-04 07:40:00|15667.1|15665.9|15661.1|15659.9|15676.1|15674.9|15661.1|15659.9|335
1622792700000|2021-06-04 07:45:00|15661.6|15660.4|15658.1|15656.9|15665.1|15663.9|15657.1|15655.9|353
1622793000000|2021-06-04 07:50:00|15657.6|15656.4|15658.1|15656.9|15663.6|15662.4|15656.1|15654.9|220
1622793300000|2021-06-04 07:55:00|15659.1|15657.9|15659.1|15657.9|15661.1|15659.9|15655.6|15654.4|154
1622793600000|2021-06-04 08:00:00|15658.6|15657.4|15651.6|15650.4|15661.1|15659.9|15650.6|15649.4|246
1622793900000|2021-06-04 08:05:00|15651.1|15649.9|15649.1|15647.9|15652.1|15650.9|15647.6|15646.4|281
1622794200000|2021-06-04 08:10:00|15648.6|15647.4|15653.1|15651.9|15656.1|15654.9|15646.1|15644.9|230
1622794500000|2021-06-04 08:15:00|15653.6|15652.4|15651.1|15649.9|15661.1|15659.9|15648.1|15646.9|322
1622794800000|2021-06-04 08:20:00|15650.6|15649.4|15647.1|15645.9|15651.6|15650.4|15647.1|15645.9|130
1622795100000|2021-06-04 08:25:00|15646.6|15645.4|15641.6|15640.4|15648.1|15646.9|15638.1|15636.9|298
1622795400000|2021-06-04 08:30:00|15641.1|15639.9|15637.1|15635.9|15644.6|15643.4|15636.1|15634.9|209
1622795700000|2021-06-04 08:35:00|15636.6|15635.4|15632.6|15631.4|15639.1|15637.9|15632.1|15630.9|300
1622796000000|2021-06-04 08:40:00|15633.1|15631.9|15628.6|15627.4|15633.6|15632.4|15625.6|15624.4|252
1622796300000|2021-06-04 08:45:00|15628.1|15626.9|15629.1|15627.9|15633.6|15632.4|15627.1|15625.9|223
1622796600000|2021-06-04 08:50:00|15630.1|15628.9|15627.1|15625.9|15632.1|15630.9|15626.6|15625.4|183
1622796900000|2021-06-04 08:55:00|15626.1|15624.9|15626.1|15624.9|15630.1|15628.9|15623.1|15621.9|267
1622797200000|2021-06-04 09:00:00|15627.1|15625.9|15627.6|15626.4|15631.1|15629.9|15624.6|15623.4|233
1622797500000|2021-06-04 09:05:00|15628.1|15626.9|15633.1|15631.9|15633.1|15631.9|15622.1|15620.9|355
1622797800000|2021-06-04 09:10:00|15632.1|15630.9|15631.1|15629.9|15641.1|15639.9|15631.1|15629.9|476
1622798100000|2021-06-04 09:15:00|15630.1|15628.9|15624.6|15623.4|15632.1|15630.9|15623.1|15621.9|274
1622798400000|2021-06-04 09:20:00|15625.1|15623.9|15628.6|15627.4|15630.1|15628.9|15620.1|15618.9|278
1622798700000|2021-06-04 09:25:00|15629.1|15627.9|15629.1|15627.9|15631.1|15629.9|15622.1|15620.9|201
1622799000000|2021-06-04 09:30:00|15628.6|15627.4|15624.1|15622.9|15631.1|15629.9|15624.1|15622.9|229
1622799300000|2021-06-04 09:35:00|15624.6|15623.4|15627.1|15625.9|15627.1|15625.9|15620.1|15618.9|178
1622799600000|2021-06-04 09:40:00|15627.6|15626.4|15621.1|15619.9|15631.1|15629.9|15620.1|15618.9|216
1622799900000|2021-06-04 09:45:00|15620.6|15619.4|15620.6|15619.4|15623.1|15621.9|15614.1|15612.9|314
1622800200000|2021-06-04 09:50:00|15621.1|15619.9|15629.6|15628.4|15630.1|15628.9|15620.1|15618.9|303
1622800500000|2021-06-04 09:55:00|15629.1|15627.9|15627.1|15625.9|15635.1|15633.9|15627.1|15625.9|315
1622800800000|2021-06-04 10:00:00|15627.6|15626.4|15636.1|15634.9|15637.1|15635.9|15623.1|15621.9|331
1622801100000|2021-06-04 10:05:00|15635.6|15634.4|15629.1|15627.9|15635.6|15634.4|15628.6|15627.4|353
1622801400000|2021-06-04 10:10:00|15628.6|15627.4|15629.6|15628.4|15633.6|15632.4|15624.1|15622.9|130
1622801700000|2021-06-04 10:15:00|15630.1|15628.9|15627.1|15625.9|15630.1|15628.9|15619.1|15617.9|225
1622802000000|2021-06-04 10:20:00|15627.6|15626.4|15635.6|15634.4|15638.6|15637.4|15627.1|15625.9|425
1622802300000|2021-06-04 10:25:00|15636.1|15634.9|15630.1|15628.9|15637.6|15636.4|15626.1|15624.9|101
1622802600000|2021-06-04 10:30:00|15629.6|15628.4|15615.6|15614.4|15629.6|15628.4|15608.1|15606.9|664
1622802900000|2021-06-04 10:35:00|15615.1|15613.9|15621.6|15620.4|15622.6|15621.4|15614.6|15613.4|208
1622803200000|2021-06-04 10:40:00|15622.1|15620.9|15626.1|15624.9|15626.1|15624.9|15620.1|15618.9|211
1622803500000|2021-06-04 10:45:00|15625.6|15624.4|15628.6|15627.4|15631.6|15630.4|15625.1|15623.9|227
1622803800000|2021-06-04 10:50:00|15629.1|15627.9|15631.1|15629.9|15632.1|15630.9|15628.1|15626.9|63
1622804100000|2021-06-04 10:55:00|15630.6|15629.4|15633.1|15631.9|15634.1|15632.9|15628.1|15626.9|103
1622804400000|2021-06-04 11:00:00|15633.6|15632.4|15645.6|15644.4|15646.1|15644.9|15633.1|15631.9|739
1622804700000|2021-06-04 11:05:00|15646.1|15644.9|15643.1|15641.9|15650.1|15648.9|15642.1|15640.9|207
1622805000000|2021-06-04 11:10:00|15643.6|15642.4|15641.6|15640.4|15646.1|15644.9|15638.1|15636.9|133
1622805300000|2021-06-04 11:15:00|15641.1|15639.9|15639.6|15638.4|15643.6|15642.4|15636.6|15635.4|143
1622805600000|2021-06-04 11:20:00|15640.1|15638.9|15640.6|15639.4|15646.1|15644.9|15638.1|15636.9|222
1622805900000|2021-06-04 11:25:00|15640.1|15638.9|15639.1|15637.9|15642.6|15641.4|15638.1|15636.9|168
1622806200000|2021-06-04 11:30:00|15638.1|15636.9|15635.6|15634.4|15641.1|15639.9|15634.1|15632.9|104
1622806500000|2021-06-04 11:35:00|15636.1|15634.9|15638.1|15636.9|15642.6|15641.4|15635.6|15634.4|77
1622806800000|2021-06-04 11:40:00|15638.2|15637|15640.2|15639|15642.7|15641.5|15637.2|15636|156
1622807100000|2021-06-04 11:45:00|15639.7|15638.5|15639.2|15638|15641.2|15640|15638.2|15637|65
1622807400000|2021-06-04 11:50:00|15639.7|15638.5|15640.2|15639|15641.2|15640|15638.2|15637|56
1622807700000|2021-06-04 11:55:00|15640.7|15639.5|15640.7|15639.5|15641.7|15640.5|15636.2|15635|86
1622808000000|2021-06-04 12:00:00|15641.2|15640|15645.2|15644|15646.7|15645.5|15635.7|15634.5|374
1622808300000|2021-06-04 12:05:00|15646.2|15645|15645.2|15644|15650.2|15649|15644.2|15643|169
1622808600000|2021-06-04 12:10:00|15645.7|15644.5|15641.7|15640.5|15646.2|15645|15640.2|15639|68
1622808900000|2021-06-04 12:15:00|15641.2|15640|15640.2|15639|15643.2|15642|15639.2|15638|65
1622809200000|2021-06-04 12:20:00|15640.7|15639.5|15632.2|15631|15640.7|15639.5|15631.2|15630|235
1622809500000|2021-06-04 12:25:00|15631.7|15630.5|15635.2|15634|15635.7|15634.5|15627.7|15626.5|187
1622809800000|2021-06-04 12:30:00|15634.7|15633.5|15655.2|15654|15661.2|15660|15628.7|15627.5|1164
1622810100000|2021-06-04 12:35:00|15655.7|15654.5|15637.7|15636.5|15657.7|15656.5|15637.2|15636|497
1622810400000|2021-06-04 12:40:00|15638.2|15637|15650.2|15649|15650.2|15649|15635.2|15634|256
1622810700000|2021-06-04 12:45:00|15650.7|15649.5|15648.2|15647|15653.2|15652|15642.2|15641|188
1622811000000|2021-06-04 12:50:00|15648.7|15647.5|15650.2|15649|15653.2|15652|15646.7|15645.5|202
1622811300000|2021-06-04 12:55:00|15650.7|15649.5|15650.2|15649|15654.2|15653|15648.2|15647|219
1622811600000|2021-06-04 13:00:00|15650.7|15649.5|15656.2|15655|15659.2|15658|15648.2|15647|308
1622811900000|2021-06-04 13:05:00|15657.2|15656|15652.2|15651|15659.2|15658|15652.2|15651|236
1622812200000|2021-06-04 13:10:00|15652.7|15651.5|15649.7|15648.5|15653.2|15652|15647.2|15646|228
1622812500000|2021-06-04 13:15:00|15649.2|15648|15644.2|15643|15652.2|15651|15644.2|15643|197
1622812800000|2021-06-04 13:20:00|15644.7|15643.5|15649.7|15648.5|15650.2|15649|15644.2|15643|184
1622813100000|2021-06-04 13:25:00|15649.2|15648|15651.2|15650|15651.2|15650|15645.2|15644|224
1622813400000|2021-06-04 13:30:00|15650.2|15649|15634.2|15633|15651.7|15650.5|15634.2|15633|676
1622813700000|2021-06-04 13:35:00|15634.7|15633.5|15632.2|15631|15636.7|15635.5|15626.2|15625|600
1622814000000|2021-06-04 13:40:00|15631.7|15630.5|15629.7|15628.5|15638.2|15637|15627.2|15626|466
1622814300000|2021-06-04 13:45:00|15630.2|15629|15630.2|15629|15634.2|15633|15628.2|15627|369
1622814600000|2021-06-04 13:50:00|15630.7|15629.5|15631.2|15630|15637.2|15636|15629.2|15628|222
1622814900000|2021-06-04 13:55:00|15631.7|15630.5|15640.2|15639|15640.2|15639|15631.2|15630|221
1622815200000|2021-06-04 14:00:00|15641.2|15640|15648.2|15647|15649.7|15648.5|15638.7|15637.5|382
1622815500000|2021-06-04 14:05:00|15647.2|15646|15657.7|15656.5|15658.7|15657.5|15647.2|15646|424
1622815800000|2021-06-04 14:10:00|15658.5|15657.3|15667|15665.8|15669|15667.8|15656.5|15655.3|477
1622816100000|2021-06-04 14:15:00|15667.5|15666.3|15670|15668.8|15671|15669.8|15662|15660.8|355
1622816400000|2021-06-04 14:20:00|15670.5|15669.3|15680|15678.8|15681|15679.8|15669|15667.8|492
1622816700000|2021-06-04 14:25:00|15680.5|15679.3|15684|15682.8|15684|15682.8|15675|15673.8|549
1622817000000|2021-06-04 14:30:00|15683|15681.8|15676.5|15675.3|15684|15682.8|15674|15672.8|482
1622817300000|2021-06-04 14:35:00|15677|15675.8|15680.5|15679.3|15687|15685.8|15676|15674.8|335
1622817600000|2021-06-04 14:40:00|15681|15679.8|15687|15685.8|15694|15692.8|15681|15679.8|547
1622817900000|2021-06-04 14:45:00|15687.5|15686.3|15699|15697.8|15703|15701.8|15686.5|15685.3|588
1622818200000|2021-06-04 14:50:00|15698.5|15697.3|15698|15696.8|15701|15699.8|15696.5|15695.3|362
1622818500000|2021-06-04 14:55:00|15698.5|15697.3|15694|15692.8|15701|15699.8|15693.5|15692.3|410
1622818800000|2021-06-04 15:00:00|15694.5|15693.3|15695|15693.8|15697|15695.8|15689|15687.8|354
1622819100000|2021-06-04 15:05:00|15695.5|15694.3|15701.5|15700.3|15706|15704.8|15695|15693.8|589
1622819400000|2021-06-04 15:10:00|15702|15700.8|15699.5|15698.3|15706|15704.8|15699|15697.8|473
1622819700000|2021-06-04 15:15:00|15700|15698.8|15700|15698.8|15706|15704.8|15700|15698.8|199
1622820000000|2021-06-04 15:20:00|15700.5|15699.3|15706|15704.8|15706|15704.8|15699|15697.8|323
1622820300000|2021-06-04 15:25:00|15706.5|15705.3|15696|15694.8|15708.5|15707.3|15694|15692.8|967
1622820600000|2021-06-04 15:30:00|15696.5|15695.3|15694.4|15692.4|15701.9|15699.9|15693.4|15691.4|845
1622820900000|2021-06-04 15:35:00|15694.9|15692.9|15695.4|15693.4|15700.4|15698.4|15693.4|15691.4|463
1622821200000|2021-06-04 15:40:00|15695.9|15693.9|15691.4|15689.4|15697.4|15695.4|15689.4|15687.4|236
1622821500000|2021-06-04 15:45:00|15690.9|15688.9|15687.9|15685.9|15691.4|15689.4|15686.4|15684.4|146
1622821800000|2021-06-04 15:50:00|15688.4|15686.4|15687.4|15685.4|15691.4|15689.4|15686.9|15684.9|100
1622822100000|2021-06-04 15:55:00|15687.9|15685.9|15688.4|15686.4|15689.4|15687.4|15684.4|15682.4|149
1622822400000|2021-06-04 16:00:00|15689.4|15687.4|15692.4|15690.4|15694.4|15692.4|15687.4|15685.4|159
1622822700000|2021-06-04 16:05:00|15692.9|15690.9|15693.4|15691.4|15693.9|15691.9|15688.4|15686.4|122
1622823000000|2021-06-04 16:10:00|15693.9|15691.9|15698.4|15696.4|15698.4|15696.4|15692.4|15690.4|152
1622823300000|2021-06-04 16:15:00|15698.9|15696.9|15695.9|15693.9|15699.9|15697.9|15695.9|15693.9|63
1622823600000|2021-06-04 16:20:00|15695.4|15693.4|15699.4|15697.4|15699.4|15697.4|15694.9|15692.9|73
1622823900000|2021-06-04 16:25:00|15698.9|15696.9|15696.4|15694.4|15700.4|15698.4|15695.4|15693.4|64
1622824200000|2021-06-04 16:30:00|15695.9|15693.9|15701.4|15699.4|15703.4|15701.4|15695.9|15693.9|41
1622824500000|2021-06-04 16:35:00|15701.9|15699.9|15702.9|15700.9|15704.4|15702.4|15701.4|15699.4|33
1622824800000|2021-06-04 16:40:00|15703.4|15701.4|15699.4|15697.4|15705.4|15703.4|15698.4|15696.4|106
1622825100000|2021-06-04 16:45:00|15698.9|15696.9|15700.4|15698.4|15701.4|15699.4|15697.4|15695.4|40
1622825400000|2021-06-04 16:50:00|15700.9|15698.9|15700.9|15698.9|15703.4|15701.4|15699.9|15697.9|65
1622825700000|2021-06-04 16:55:00|15700.4|15698.4|15700.4|15698.4|15701.4|15699.4|15698.9|15696.9|62
1622826000000|2021-06-04 17:00:00|15700.9|15698.9|15699.4|15697.4|15704.4|15702.4|15698.4|15696.4|51
1622826300000|2021-06-04 17:05:00|15698.9|15696.9|15699.4|15697.4|15700.4|15698.4|15697.9|15695.9|72
1622826600000|2021-06-04 17:10:00|15698.9|15696.9|15700.9|15698.9|15702.9|15700.9|15698.4|15696.4|56
1622826900000|2021-06-04 17:15:00|15700.4|15698.4|15702.4|15700.4|15704.4|15702.4|15700.4|15698.4|25
1622827200000|2021-06-04 17:20:00|15702.9|15700.9|15695.4|15693.4|15702.9|15700.9|15694.4|15692.4|129
1622827500000|2021-06-04 17:25:00|15695.9|15693.9|15695.9|15693.9|15699.4|15697.4|15694.9|15692.9|84
1622827800000|2021-06-04 17:30:00|15696.4|15694.4|15701.9|15699.9|15702.4|15700.4|15695.9|15693.9|56
1622828100000|2021-06-04 17:35:00|15702.4|15700.4|15701.9|15699.9|15702.4|15700.4|15700.4|15698.4|30
1622828400000|2021-06-04 17:40:00|15702.4|15700.4|15703.4|15701.4|15706.4|15704.4|15701.9|15699.9|158
1622828700000|2021-06-04 17:45:00|15703.9|15701.9|15703.9|15701.9|15704.4|15702.4|15702.4|15700.4|50
1622829000000|2021-06-04 17:50:00|15703.4|15701.4|15704.9|15702.9|15705.4|15703.4|15703.4|15701.4|30
1622829300000|2021-06-04 17:55:00|15704.4|15702.4|15693.9|15691.9|15706.4|15704.4|15693.4|15691.4|338
1622829600000|2021-06-04 18:00:00|15694.4|15692.4|15702.9|15700.9|15703.9|15701.9|15693.4|15691.4|88
1622829900000|2021-06-04 18:05:00|15703.9|15701.9|15704.4|15702.4|15707.4|15705.4|15703.9|15701.9|40
1622830200000|2021-06-04 18:10:00|15705.4|15703.4|15702.9|15700.9|15706.9|15704.9|15701.9|15699.9|67
1622830500000|2021-06-04 18:15:00|15702.4|15700.4|15702.9|15700.9|15705.9|15703.9|15699.9|15697.9|18
1622830800000|2021-06-04 18:20:00|15702.4|15700.4|15703.9|15701.9|15706.4|15704.4|15702.4|15700.4|39
1622831100000|2021-06-04 18:25:00|15704.4|15702.4|15705.4|15703.4|15706.4|15704.4|15704.4|15702.4|21
1622831400000|2021-06-04 18:30:00|15705.9|15703.9|15704.9|15702.9|15707.4|15705.4|15703.9|15701.9|66
1622831700000|2021-06-04 18:35:00|15705.4|15703.4|15707.9|15705.9|15708.4|15706.4|15704.4|15702.4|27
1622832000000|2021-06-04 18:40:00|15707.4|15705.4|15707.9|15705.9|15708.4|15706.4|15706.4|15704.4|30
1622832300000|2021-06-04 18:45:00|15708.4|15706.4|15707.4|15705.4|15708.4|15706.4|15705.4|15703.4|53
1622832600000|2021-06-04 18:50:00|15706.9|15704.9|15705.9|15703.9|15707.4|15705.4|15704.9|15702.9|70
1622832900000|2021-06-04 18:55:00|15706.4|15704.4|15704.4|15702.4|15706.9|15704.9|15703.4|15701.4|26
1622833200000|2021-06-04 19:00:00|15703.9|15701.9|15701.9|15699.9|15704.9|15702.9|15701.4|15699.4|82
1622833500000|2021-06-04 19:05:00|15701.4|15699.4|15696.4|15694.4|15702.4|15700.4|15695.9|15693.9|92
1622833800000|2021-06-04 19:10:00|15696.9|15694.9|15700.9|15698.9|15701.4|15699.4|15695.4|15693.4|83
1622834100000|2021-06-04 19:15:00|15701.4|15699.4|15705.4|15703.4|15706.4|15704.4|15700.4|15698.4|37
1622834400000|2021-06-04 19:20:00|15705.9|15703.9|15705.9|15703.9|15707.4|15705.4|15703.9|15701.9|26
1622834700000|2021-06-04 19:25:00|15705.4|15703.4|15706.9|15704.9|15707.4|15705.4|15704.9|15702.9|35
1622835000000|2021-06-04 19:30:00|15707.4|15705.4|15705.4|15703.4|15707.4|15705.4|15701.9|15699.9|65
1622835300000|2021-06-04 19:35:00|15704.4|15702.4|15699.4|15697.4|15706.4|15704.4|15699.4|15697.4|102
1622835600000|2021-06-04 19:40:00|15698.9|15696.9|15704.4|15702.4|15705.4|15703.4|15697.4|15695.4|92
1622835900000|2021-06-04 19:45:00|15705.4|15703.4|15703.9|15701.9|15706.9|15704.9|15701.4|15699.4|181
1622836200000|2021-06-04 19:50:00|15704.4|15702.4|15700.4|15698.4|15706.4|15704.4|15697.9|15695.9|254
1622836500000|2021-06-04 19:55:00|15700.9|15698.9|15700.4|15698.4|15704.4|15702.4|15697.4|15695.4|248
1622836800000|2021-06-04 20:00:00|15704.1|15699.1|15692.4|15687.4|15704.1|15699.1|15691.9|15686.9|13
1622837100000|2021-06-04 20:05:00|15691.6|15686.6|15688.5|15683.5|15694|15689|15686.3|15681.3|0
1622837400000|2021-06-04 20:10:00|15688.6|15683.6|15681.5|15676.5|15689.5|15684.5|15680|15675|0
1622837700000|2021-06-04 20:15:00|15681.1|15676.1|15677.9|15672.9|15682.2|15677.2|15677.7|15672.7|0
1622838000000|2021-06-04 20:20:00|15678|15673|15677.4|15672.4|15679.3|15674.3|15677.1|15672.1|0
1622838300000|2021-06-04 20:25:00|15677.6|15672.6|15674.9|15669.9|15678.1|15673.1|15674.9|15669.9|0
1622838600000|2021-06-04 20:30:00|15674.5|15669.5|15679.2|15674.2|15680.4|15675.4|15674.5|15669.5|0
1622838900000|2021-06-04 20:35:00|15678.3|15673.3|15672.2|15667.2|15679.7|15674.7|15672.1|15667.1|0
1622839200000|2021-06-04 20:40:00|15673|15668|15672.7|15667.7|15673.6|15668.6|15671.6|15666.6|0
1622839500000|2021-06-04 20:45:00|15673.5|15668.5|15674.1|15669.1|15675.2|15670.2|15672.7|15667.7|0
1622839800000|2021-06-04 20:50:00|15673.3|15668.3|15676.3|15671.3|15676.7|15671.7|15672.9|15667.9|0
1622840100000|2021-06-04 20:55:00|15675.5|15670.5|15687|15682|15687.6|15682.6|15675.5|15670.5|0
1623016800000|2021-06-06 22:00:00|15697.4|15692.4|15687|15682|15698.3|15693.3|15684.5|15679.5|0
1623017100000|2021-06-06 22:05:00|15686.6|15681.6|15688.1|15683.1|15694.5|15689.5|15686.2|15681.2|0
1623017400000|2021-06-06 22:10:00|15688.5|15683.5|15690.7|15685.7|15691.4|15686.4|15688.5|15683.5|0
1623017700000|2021-06-06 22:15:00|15691.5|15686.5|15689.3|15684.3|15692.3|15687.3|15686|15681|0
1623018000000|2021-06-06 22:20:00|15689.7|15684.7|15693|15688|15694.8|15689.8|15688.9|15683.9|0
1623018300000|2021-06-06 22:25:00|15693.1|15688.1|15689.6|15684.6|15693.1|15688.1|15688.7|15683.7|0
1623018600000|2021-06-06 22:30:00|15688.7|15683.7|15690.8|15685.8|15691.7|15686.7|15688.6|15683.6|0
1623018900000|2021-06-06 22:35:00|15690|15685|15689.1|15684.1|15691.6|15686.6|15688.2|15683.2|0
1623019200000|2021-06-06 22:40:00|15689|15684|15689|15684|15690.7|15685.7|15687.4|15682.4|0
1623019500000|2021-06-06 22:45:00|15689.9|15684.9|15690.7|15685.7|15692.4|15687.4|15689|15684|0
1623019800000|2021-06-06 22:50:00|15691.1|15686.1|15691.5|15686.5|15692.4|15687.4|15690.7|15685.7|0
1623020100000|2021-06-06 22:55:00|15691.6|15686.6|15691.6|15686.6|15692.4|15687.4|15691.6|15686.6|0
1623020400000|2021-06-06 23:00:00|15692|15687|15690.9|15685.9|15692.4|15687.4|15689.2|15684.2|0
1623020700000|2021-06-06 23:05:00|15690|15685|15691.7|15686.7|15692.1|15687.1|15689.9|15684.9|0
1623021000000|2021-06-06 23:10:00|15692.5|15687.5|15689.2|15684.2|15695|15690|15688.4|15683.4|0
1623021300000|2021-06-06 23:15:00|15690|15685|15696|15691|15696|15691|15689.2|15684.2|0
1623021600000|2021-06-06 23:20:00|15695.5|15690.5|15694.3|15689.3|15696.8|15691.8|15694.3|15689.3|0
1623021900000|2021-06-06 23:25:00|15694.7|15689.7|15695|15690|15696.8|15691.8|15694.2|15689.2|0
1623022200000|2021-06-06 23:30:00|15695.9|15690.9|15694.2|15689.2|15695.9|15690.9|15692.6|15687.6|0
1623022500000|2021-06-06 23:35:00|15695.1|15690.1|15693.4|15688.4|15695.1|15690.1|15693.4|15688.4|0
1623022800000|2021-06-06 23:40:00|15694.2|15689.2|15692.5|15687.5|15695|15690|15692.5|15687.5|0
1623023100000|2021-06-06 23:45:00|15691.7|15686.7|15689.7|15684.7|15692.5|15687.5|15689.4|15684.4|0
1623023400000|2021-06-06 23:50:00|15689.3|15684.3|15695.9|15690.9|15698|15693|15689.3|15684.3|0
1623023700000|2021-06-06 23:55:00|15696.3|15691.3|15694.6|15689.6|15698|15693|15694.2|15689.2|0
1623024000000|2021-06-07 00:00:00|15694.2|15689.2|15689.6|15684.6|15696.3|15691.3|15681.5|15676.5|0
1623024300000|2021-06-07 00:05:00|15688.7|15683.7|15698.4|15693.4|15699.4|15694.4|15688.7|15683.7|0
1623024600000|2021-06-07 00:10:00|15697.9|15692.9|15691.7|15686.7|15698.4|15693.4|15690.8|15685.8|0
1623024900000|2021-06-07 00:15:00|15692.5|15687.5|15673.4|15669.4|15697.9|15693.9|15672.4|15668.4|133
1623025200000|2021-06-07 00:20:00|15672.9|15668.9|15674.9|15670.9|15676.4|15672.4|15669.9|15665.9|35
1623025500000|2021-06-07 00:25:00|15674.4|15670.4|15676.9|15672.9|15677.9|15673.9|15671.4|15667.4|7
1623025800000|2021-06-07 00:30:00|15676.4|15672.4|15679.4|15675.4|15679.9|15675.9|15671.9|15667.9|17
1623026100000|2021-06-07 00:35:00|15678.9|15674.9|15674.4|15670.4|15680.4|15676.4|15671.4|15667.4|29
1623026400000|2021-06-07 00:40:00|15674.9|15670.9|15671.4|15667.4|15675.9|15671.9|15668.9|15664.9|31
1623026700000|2021-06-07 00:45:00|15671.9|15667.9|15667.9|15663.9|15671.9|15667.9|15666.4|15662.4|29
1623027000000|2021-06-07 00:50:00|15669.4|15665.4|15665.9|15661.9|15669.4|15665.4|15661.4|15657.4|20
1623027300000|2021-06-07 00:55:00|15665.4|15661.4|15671.9|15667.9|15671.9|15667.9|15662.4|15658.4|26
1623027600000|2021-06-07 01:00:00|15671.4|15667.4|15670.4|15666.4|15672.9|15668.9|15667.4|15663.4|26
1623027900000|2021-06-07 01:05:00|15669.9|15665.9|15664.9|15660.9|15671.4|15667.4|15659.4|15655.4|29
1623028200000|2021-06-07 01:10:00|15665.4|15661.4|15666.9|15662.9|15669.4|15665.4|15662.9|15658.9|25
1623028500000|2021-06-07 01:15:00|15666.4|15662.4|15669.4|15665.4|15671.4|15667.4|15662.9|15658.9|30
1623028800000|2021-06-07 01:20:00|15668.9|15664.9|15676.9|15672.9|15677.4|15673.4|15668.4|15664.4|9
1623029100000|2021-06-07 01:25:00|15674.9|15670.9|15676.9|15672.9|15677.9|15673.9|15673.9|15669.9|13
1623029400000|2021-06-07 01:30:00|15676.4|15672.4|15664.4|15660.4|15678.4|15674.4|15661.4|15657.4|32
1623029700000|2021-06-07 01:35:00|15663.9|15659.9|15660.9|15656.9|15665.4|15661.4|15656.4|15652.4|61
1623030000000|2021-06-07 01:40:00|15660.4|15656.4|15662.4|15658.4|15664.4|15660.4|15657.9|15653.9|16
1623030300000|2021-06-07 01:45:00|15661.9|15657.9|15661.4|15657.4|15663.4|15659.4|15658.9|15654.9|17
1623030600000|2021-06-07 01:50:00|15660.9|15656.9|15661.4|15657.4|15665.4|15661.4|15658.9|15654.9|5
1623030900000|2021-06-07 01:55:00|15660.9|15656.9|15658.4|15654.4|15662.4|15658.4|15656.4|15652.4|30
1623031200000|2021-06-07 02:00:00|15657.9|15653.9|15654.4|15650.4|15658.4|15654.4|15653.9|15649.9|38
1623031500000|2021-06-07 02:05:00|15654.9|15650.9|15659.4|15655.4|15659.9|15655.9|15653.4|15649.4|12
1623031800000|2021-06-07 02:10:00|15659.9|15655.9|15662.4|15658.4|15662.9|15658.9|15658.4|15654.4|6
1623032100000|2021-06-07 02:15:00|15662.9|15658.9|15662.4|15658.4|15662.9|15658.9|15659.9|15655.9|5
1623032400000|2021-06-07 02:20:00|15662.9|15658.9|15660.9|15656.9|15662.9|15658.9|15658.9|15654.9|15
1623032700000|2021-06-07 02:25:00|15661.4|15657.4|15659.4|15655.4|15664.4|15660.4|15659.4|15655.4|9
1623033000000|2021-06-07 02:30:00|15658.4|15654.4|15658.4|15654.4|15660.9|15656.9|15653.9|15649.9|22
1623033300000|2021-06-07 02:35:00|15658.9|15654.9|15664.9|15660.9|15666.9|15662.9|15658.4|15654.4|9
1623033600000|2021-06-07 02:40:00|15664.4|15660.4|15666.4|15662.4|15666.9|15662.9|15661.9|15657.9|8
1623033900000|2021-06-07 02:45:00|15665.9|15661.9|15659.9|15655.9|15666.9|15662.9|15658.4|15654.4|9
1623034200000|2021-06-07 02:50:00|15660.4|15656.4|15656.9|15652.9|15660.4|15656.4|15655.4|15651.4|10
1623034500000|2021-06-07 02:55:00|15657.4|15653.4|15658.4|15654.4|15658.9|15654.9|15653.9|15649.9|7
1623034800000|2021-06-07 03:00:00|15657.9|15653.9|15661.4|15657.4|15661.4|15657.4|15656.9|15652.9|5
1623035100000|2021-06-07 03:05:00|15661.9|15657.9|15659.9|15655.9|15662.9|15658.9|15656.4|15652.4|14
1623035400000|2021-06-07 03:10:00|15659.4|15655.4|15659.4|15655.4|15660.4|15656.4|15657.9|15653.9|11
1623035700000|2021-06-07 03:15:00|15658.9|15654.9|15664.9|15660.9|15669.4|15665.4|15658.4|15654.4|27
1623036000000|2021-06-07 03:20:00|15665.4|15661.4|15658.4|15654.4|15666.4|15662.4|15658.4|15654.4|20
1623036300000|2021-06-07 03:25:00|15660.4|15656.4|15665.4|15661.4|15665.9|15661.9|15658.9|15654.9|21
1623036600000|2021-06-07 03:30:00|15664.9|15660.9|15662.9|15658.9|15665.9|15661.9|15661.9|15657.9|6
1623036900000|2021-06-07 03:35:00|15662.4|15658.4|15663.9|15659.9|15665.4|15661.4|15661.4|15657.4|11
1623037200000|2021-06-07 03:40:00|15664.4|15660.4|15662.4|15658.4|15665.9|15661.9|15661.4|15657.4|6
1623037500000|2021-06-07 03:45:00|15663.4|15659.4|15663.9|15659.9|15664.4|15660.4|15658.4|15654.4|16
1623037800000|2021-06-07 03:50:00|15664.4|15660.4|15661.9|15657.9|15664.9|15660.9|15659.9|15655.9|7
1623038100000|2021-06-07 03:55:00|15661.4|15657.4|15662.4|15658.4|15662.9|15658.9|15661.4|15657.4|7
1623038400000|2021-06-07 04:00:00|15661.9|15657.9|15659.9|15655.9|15661.9|15657.9|15657.9|15653.9|14
1623038700000|2021-06-07 04:05:00|15659.4|15655.4|15658.4|15654.4|15660.9|15656.9|15657.9|15653.9|4
1623039000000|2021-06-07 04:10:00|15658.9|15654.9|15662.9|15658.9|15662.9|15658.9|15657.9|15653.9|7
1623039300000|2021-06-07 04:15:00|15663.4|15659.4|15666.9|15662.9|15667.9|15663.9|15663.4|15659.4|5
1623039600000|2021-06-07 04:20:00|15666.4|15662.4|15670.4|15666.4|15672.9|15668.9|15665.9|15661.9|20
1623039900000|2021-06-07 04:25:00|15670.9|15666.9|15667.9|15663.9|15670.9|15666.9|15666.9|15662.9|8
1623040200000|2021-06-07 04:30:00|15668.4|15664.4|15668.9|15664.9|15669.4|15665.4|15666.4|15662.4|5
1623040500000|2021-06-07 04:35:00|15669.9|15665.9|15670.4|15666.4|15670.9|15666.9|15668.4|15664.4|3
1623040800000|2021-06-07 04:40:00|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15668.9|15664.9|2
1623041100000|2021-06-07 04:45:00|15671.4|15667.4|15668.9|15664.9|15671.4|15667.4|15668.4|15664.4|22
1623041400000|2021-06-07 04:50:00|15668.4|15664.4|15667.9|15663.9|15669.4|15665.4|15666.4|15662.4|23
1623041700000|2021-06-07 04:55:00|15666.9|15662.9|15664.9|15660.9|15666.9|15662.9|15663.4|15659.4|23
1623042000000|2021-06-07 05:00:00|15664.4|15660.4|15666.9|15662.9|15668.9|15664.9|15664.4|15660.4|25
1623042300000|2021-06-07 05:05:00|15666.4|15662.4|15664.4|15660.4|15668.4|15664.4|15660.4|15656.4|31
1623042600000|2021-06-07 05:10:00|15663.9|15659.9|15660.9|15656.9|15663.9|15659.9|15659.4|15655.4|19
1623042900000|2021-06-07 05:15:00|15660.4|15656.4|15664.9|15660.9|15665.4|15661.4|15659.4|15655.4|15
1623043200000|2021-06-07 05:20:00|15665.4|15661.4|15662.4|15658.4|15665.4|15661.4|15661.9|15657.9|9
1623043500000|2021-06-07 05:25:00|15662.9|15658.9|15664.9|15660.9|15665.9|15661.9|15662.9|15658.9|10
1623043800000|2021-06-07 05:30:00|15664.4|15660.4|15666.4|15662.4|15671.4|15667.4|15664.4|15660.4|27
1623044100000|2021-06-07 05:35:00|15666.9|15662.9|15667.9|15663.9|15668.4|15664.4|15664.4|15660.4|14
1623044400000|2021-06-07 05:40:00|15667.4|15663.4|15669.9|15665.9|15669.9|15665.9|15665.4|15661.4|46
1623044700000|2021-06-07 05:45:00|15669.4|15665.4|15664.4|15660.4|15669.9|15665.9|15663.4|15659.4|45
1623045000000|2021-06-07 05:50:00|15664.9|15660.9|15664.9|15660.9|15666.9|15662.9|15662.4|15658.4|28
1623045300000|2021-06-07 05:55:00|15664.4|15660.4|15666.9|15662.9|15667.4|15663.4|15659.4|15655.4|46
1623045600000|2021-06-07 06:00:00|15665.9|15663.9|15664.9|15662.9|15666.4|15664.4|15652.4|15650.4|272
1623045900000|2021-06-07 06:05:00|15665.4|15663.4|15657.9|15655.9|15665.4|15663.4|15650.4|15648.4|216
1623046200000|2021-06-07 06:10:00|15657.4|15655.4|15661.9|15659.9|15661.9|15659.9|15653.9|15651.9|135
1623046500000|2021-06-07 06:15:00|15662.4|15660.4|15656.9|15654.9|15663.9|15661.9|15656.9|15654.9|72
1623046800000|2021-06-07 06:20:00|15656.4|15654.4|15660.9|15658.9|15661.4|15659.4|15655.9|15653.9|56
1623047100000|2021-06-07 06:25:00|15660.4|15658.4|15661.4|15659.4|15661.4|15659.4|15657.4|15655.4|51
1623047400000|2021-06-07 06:30:00|15660.9|15658.9|15660.4|15658.4|15662.4|15660.4|15658.9|15656.9|73
1623047700000|2021-06-07 06:35:00|15659.9|15657.9|15656.4|15654.4|15661.4|15659.4|15655.4|15653.4|121
1623048000000|2021-06-07 06:40:00|15655.9|15653.9|15649.4|15647.4|15655.9|15653.9|15647.4|15645.4|155
1623048300000|2021-06-07 06:45:00|15648.4|15646.4|15652.9|15650.9|15652.9|15650.9|15644.4|15642.4|99
1623048600000|2021-06-07 06:50:00|15652.4|15650.4|15657.9|15655.9|15659.4|15657.4|15651.4|15649.4|72
1623048900000|2021-06-07 06:55:00|15657.4|15655.4|15674.9|15672.9|15674.9|15672.9|15656.4|15654.4|309
1623049200000|2021-06-07 07:00:00|15674.5|15673.3|15653|15651.8|15674.5|15673.3|15651|15649.8|1125
1623049500000|2021-06-07 07:05:00|15652.5|15651.3|15641.5|15640.3|15653|15651.8|15628.5|15627.3|1109
1623049800000|2021-06-07 07:10:00|15641|15639.8|15615.5|15614.3|15641.5|15640.3|15614.5|15613.3|991
1623050100000|2021-06-07 07:15:00|15615|15613.8|15636|15634.8|15638|15636.8|15612|15610.8|1098
1623050400000|2021-06-07 07:20:00|15635.5|15634.3|15664|15662.8|15666|15664.8|15633|15631.8|1184
1623050700000|2021-06-07 07:25:00|15663.5|15662.3|15683.5|15682.3|15687|15685.8|15655|15653.8|1174
1623051000000|2021-06-07 07:30:00|15684|15682.8|15684|15682.8|15691|15689.8|15676.5|15675.3|662
1623051300000|2021-06-07 07:35:00|15683.5|15682.3|15688.5|15687.3|15691|15689.8|15679|15677.8|442
1623051600000|2021-06-07 07:40:00|15688|15686.8|15685.5|15684.3|15690.5|15689.3|15680|15678.8|434
1623051900000|2021-06-07 07:45:00|15686|15684.8|15681.5|15680.3|15687.5|15686.3|15677|15675.8|317
1623052200000|2021-06-07 07:50:00|15681|15679.8|15673|15671.8|15681|15679.8|15666|15664.8|488
1623052500000|2021-06-07 07:55:00|15672.5|15671.3|15668.5|15667.3|15672.5|15671.3|15664.5|15663.3|271
1623052800000|2021-06-07 08:00:00|15668|15666.8|15666|15664.8|15671|15669.8|15663|15661.8|257
1623053100000|2021-06-07 08:05:00|15665.5|15664.3|15677|15675.8|15677.5|15676.3|15658|15656.8|572
1623053400000|2021-06-07 08:10:00|15676.5|15675.3|15677|15675.8|15682|15680.8|15672.5|15671.3|296
1623053700000|2021-06-07 08:15:00|15676.5|15675.3|15671|15669.8|15678|15676.8|15667.5|15666.3|213
1623054000000|2021-06-07 08:20:00|15670.5|15669.3|15667.5|15666.3|15672|15670.8|15661.5|15660.3|227
1623054300000|2021-06-07 08:25:00|15667|15665.8|15671.5|15670.3|15672|15670.8|15665|15663.8|196
1623054600000|2021-06-07 08:30:00|15671|15669.8|15673|15671.8|15673.5|15672.3|15666.5|15665.3|194
1623054900000|2021-06-07 08:35:00|15673.5|15672.3|15671.5|15670.3|15674|15672.8|15667|15665.8|160
1623055200000|2021-06-07 08:40:00|15671|15669.8|15680|15678.8|15681|15679.8|15670|15668.8|205
1623055500000|2021-06-07 08:45:00|15679.5|15678.3|15683|15681.8|15684|15682.8|15673.5|15672.3|183
1623055800000|2021-06-07 08:50:00|15682.5|15681.3|15689.5|15688.3|15689.5|15688.3|15682.5|15681.3|278
1623056100000|2021-06-07 08:55:00|15690|15688.8|15695.5|15694.3|15699|15697.8|15687|15685.8|363
1623056400000|2021-06-07 09:00:00|15695|15693.8|15696|15694.8|15702|15700.8|15693|15691.8|475
1623056700000|2021-06-07 09:05:00|15695.5|15694.3|15686.5|15685.3|15696.5|15695.3|15685|15683.8|408
1623057000000|2021-06-07 09:10:00|15687|15685.8|15682.5|15681.3|15687|15685.8|15674.5|15673.3|416
1623057300000|2021-06-07 09:15:00|15683|15681.8|15680|15678.8|15683|15681.8|15675.5|15674.3|227
1623057600000|2021-06-07 09:20:00|15680.5|15679.3|15682.5|15681.3|15687|15685.8|15679|15677.8|142
1623057900000|2021-06-07 09:25:00|15682|15680.8|15680.5|15679.3|15688|15686.8|15679.5|15678.3|212
1623058200000|2021-06-07 09:30:00|15681|15679.8|15693.5|15692.3|15698|15696.8|15678.5|15677.3|378
1623058500000|2021-06-07 09:35:00|15693|15691.8|15693.5|15692.3|15695.5|15694.3|15690|15688.8|99
1623058800000|2021-06-07 09:40:00|15695.5|15694.3|15693|15691.8|15696|15694.8|15690.5|15689.3|178
1623059100000|2021-06-07 09:45:00|15693.5|15692.3|15690.5|15689.3|15694.5|15693.3|15683.5|15682.3|329
1623059400000|2021-06-07 09:50:00|15692|15690.8|15696.5|15695.3|15697|15695.8|15691|15689.8|136
1623059700000|2021-06-07 09:55:00|15697|15695.8|15692.5|15691.3|15701|15699.8|15690|15688.8|243
1623060000000|2021-06-07 10:00:00|15692|15690.8|15699|15697.8|15700|15698.8|15691|15689.8|120
1623060300000|2021-06-07 10:05:00|15699.5|15698.3|15701.5|15700.3|15709.5|15708.3|15697|15695.8|492
1623060600000|2021-06-07 10:10:00|15702|15700.8|15698|15696.8|15702.5|15701.3|15698|15696.8|193
1623060900000|2021-06-07 10:15:00|15698.5|15697.3|15698.5|15697.3|15699|15697.8|15695.5|15694.3|119
1623061200000|2021-06-07 10:20:00|15699|15697.8|15707.5|15706.3|15709|15707.8|15698|15696.8|275
1623061500000|2021-06-07 10:25:00|15708|15706.8|15716.5|15715.3|15716.5|15715.3|15705|15703.8|459
1623061800000|2021-06-07 10:30:00|15717|15715.8|15719.5|15718.3|15722|15720.8|15715|15713.8|617
1623062100000|2021-06-07 10:35:00|15720|15718.8|15725|15723.8|15725.5|15724.3|15715|15713.8|332
1623062400000|2021-06-07 10:40:00|15725.5|15724.3|15728.5|15727.3|15734|15732.8|15725|15723.8|576
1623062700000|2021-06-07 10:45:00|15729|15727.8|15727.5|15726.3|15732|15730.8|15722.5|15721.3|253
1623063000000|2021-06-07 10:50:00|15727|15725.8|15721.5|15720.3|15728|15726.8|15718.5|15717.3|242
1623063300000|2021-06-07 10:55:00|15722|15720.8|15720|15718.8|15727.5|15726.3|15718|15716.8|205
1623063600000|2021-06-07 11:00:00|15719.5|15718.3|15728|15726.8|15732|15730.8|15719.5|15718.3|274
1623063900000|2021-06-07 11:05:00|15729|15727.8|15723|15721.8|15732|15730.8|15723|15721.8|276
1623064200000|2021-06-07 11:10:00|15722.5|15721.3|15717|15715.8|15724|15722.8|15716|15714.8|150
1623064500000|2021-06-07 11:15:00|15717.5|15716.3|15720.5|15719.3|15722.5|15721.3|15717|15715.8|161
1623064800000|2021-06-07 11:20:00|15721|15719.8|15717|15715.8|15724|15722.8|15714.5|15713.3|217
1623065100000|2021-06-07 11:25:00|15717.5|15716.3|15714|15712.8|15718|15716.8|15713|15711.8|69
1623065400000|2021-06-07 11:30:00|15714.5|15713.3|15705|15703.8|15715|15713.8|15702.5|15701.3|313
1623065700000|2021-06-07 11:35:00|15704|15702.8|15704.5|15703.3|15706|15704.8|15700.5|15699.3|214
1623066000000|2021-06-07 11:40:00|15705|15703.8|15709|15707.8|15714|15712.8|15705|15703.8|320
1623066300000|2021-06-07 11:45:00|15708.5|15707.3|15713|15711.8|15715|15713.8|15707|15705.8|145
1623066600000|2021-06-07 11:50:00|15712.5|15711.3|15715|15713.8|15722.5|15721.3|15712|15710.8|193
1623066900000|2021-06-07 11:55:00|15715.5|15714.3|15715|15713.8|15716|15714.8|15711|15709.8|136
1623067200000|2021-06-07 12:00:00|15715.5|15714.3|15711.5|15710.3|15717|15715.8|15711|15709.8|104
1623067500000|2021-06-07 12:05:00|15712|15710.8|15708|15706.8|15712|15710.8|15705|15703.8|105
1623067800000|2021-06-07 12:10:00|15707|15705.8|15706|15704.8|15707|15705.8|15704|15702.8|128
1623068100000|2021-06-07 12:15:00|15707|15705.8|15707|15705.8|15711|15709.8|15706|15704.8|140
1623068400000|2021-06-07 12:20:00|15706.5|15705.3|15699.5|15698.3|15708|15706.8|15699|15697.8|242
1623068700000|2021-06-07 12:25:00|15699|15697.8|15701|15699.8|15703.5|15702.3|15698.5|15697.3|162
1623069000000|2021-06-07 12:30:00|15701.5|15700.3|15710|15708.8|15711|15709.8|15701.5|15700.3|182
1623069300000|2021-06-07 12:35:00|15709.5|15708.3|15716|15714.8|15717|15715.8|15709|15707.8|300
1623069600000|2021-06-07 12:40:00|15716.5|15715.3|15718|15716.8|15719|15717.8|15713|15711.8|123
1623069900000|2021-06-07 12:45:00|15718.5|15717.3|15716.5|15715.3|15719|15717.8|15712|15710.8|152
1623070200000|2021-06-07 12:50:00|15717|15715.8|15709.5|15708.3|15719|15717.8|15709|15707.8|290
1623070500000|2021-06-07 12:55:00|15710|15708.8|15715|15713.8|15715|15713.8|15709|15707.8|178
1623070800000|2021-06-07 13:00:00|15714.5|15713.3|15713.5|15712.3|15716.5|15715.3|15712|15710.8|191
1623071100000|2021-06-07 13:05:00|15713|15711.8|15711|15709.8|15715.5|15714.3|15711|15709.8|179
1623071400000|2021-06-07 13:10:00|15712|15710.8|15698.5|15697.3|15712|15710.8|15698.5|15697.3|331
1623071700000|2021-06-07 13:15:00|15698|15696.8|15703|15701.8|15703|15701.8|15698|15696.8|162
1623072000000|2021-06-07 13:20:00|15702.5|15701.3|15711|15709.8|15711.5|15710.3|15702|15700.8|192
1623072300000|2021-06-07 13:25:00|15710.5|15709.3|15707|15705.8|15712|15710.8|15707|15705.8|161
1623072600000|2021-06-07 13:30:00|15707.5|15706.3|15710.5|15709.3|15715|15713.8|15706|15704.8|317
1623072900000|2021-06-07 13:35:00|15710|15708.8|15717.5|15716.3|15718|15716.8|15704|15702.8|347
1623073200000|2021-06-07 13:40:00|15717|15715.8|15722|15720.8|15726|15724.8|15717|15715.8|535
1623073500000|2021-06-07 13:45:00|15721.5|15720.3|15723|15721.8|15724|15722.8|15719|15717.8|355
1623073800000|2021-06-07 13:50:00|15724|15722.8|15707|15705.8|15724|15722.8|15701|15699.8|544
1623074100000|2021-06-07 13:55:00|15706.5|15705.3|15717.5|15716.3|15721|15719.8|15706|15704.8|310
1623074400000|2021-06-07 14:00:00|15717|15715.8|15713|15711.8|15718|15716.8|15709|15707.8|341
1623074700000|2021-06-07 14:05:00|15712.5|15711.3|15716|15714.8|15720|15718.8|15711.5|15710.3|331
1623075000000|2021-06-07 14:10:00|15716.5|15715.3|15715.6|15714.4|15720.1|15718.9|15713.1|15711.9|220
1623075300000|2021-06-07 14:15:00|15716.1|15714.9|15712.1|15710.9|15718.1|15716.9|15711.6|15710.4|239
1623075600000|2021-06-07 14:20:00|15711.1|15709.9|15711.1|15709.9|15717.1|15715.9|15708.6|15707.4|260
1623075900000|2021-06-07 14:25:00|15710.6|15709.4|15709.1|15707.9|15714.1|15712.9|15708.6|15707.4|167
1623076200000|2021-06-07 14:30:00|15709.6|15708.4|15709.1|15707.9|15712.6|15711.4|15706.1|15704.9|245
1623076500000|2021-06-07 14:35:00|15708.6|15707.4|15711.6|15710.4|15714.1|15712.9|15707.6|15706.4|175
1623076800000|2021-06-07 14:40:00|15712.1|15710.9|15710.1|15708.9|15712.1|15710.9|15705.1|15703.9|2151
1623077100000|2021-06-07 14:45:00|15709.6|15708.4|15698.6|15697.4|15710.1|15708.9|15695.6|15694.4|732
1623077400000|2021-06-07 14:50:00|15698.1|15696.9|15695.6|15694.4|15705.1|15703.9|15692.6|15691.4|673
1623077700000|2021-06-07 14:55:00|15696.1|15694.9|15700.6|15699.4|15703.6|15702.4|15693.6|15692.4|371
1623078000000|2021-06-07 15:00:00|15701.1|15699.9|15696.1|15694.9|15702.6|15701.4|15695.1|15693.9|377
1623078300000|2021-06-07 15:05:00|15695.6|15694.4|15690.1|15688.9|15700.1|15698.9|15688.1|15686.9|445
1623078600000|2021-06-07 15:10:00|15690.6|15689.4|15700.6|15699.4|15700.6|15699.4|15684.1|15682.9|426
1623078900000|2021-06-07 15:15:00|15700.1|15698.9|15699.1|15697.9|15705.6|15704.4|15698.1|15696.9|399
1623079200000|2021-06-07 15:20:00|15699.6|15698.4|15693.1|15691.9|15700.1|15698.9|15690.1|15688.9|379
1623079500000|2021-06-07 15:25:00|15693.6|15692.4|15692.1|15690.9|15696.1|15694.9|15690.1|15688.9|633
1623079800000|2021-06-07 15:30:00|15692.5|15690.5|15680|15678|15694.5|15692.5|15678.5|15676.5|872
1623080100000|2021-06-07 15:35:00|15679.5|15677.5|15675|15673|15684.5|15682.5|15672|15670|567
1623080400000|2021-06-07 15:40:00|15674.5|15672.5|15670.5|15668.5|15674.5|15672.5|15667.5|15665.5|338
1623080700000|2021-06-07 15:45:00|15671|15669|15666.5|15664.5|15672|15670|15665.5|15663.5|217
1623081000000|2021-06-07 15:50:00|15667|15665|15673.5|15671.5|15673.5|15671.5|15663.5|15661.5|282
1623081300000|2021-06-07 15:55:00|15674.5|15672.5|15683|15681|15684.5|15682.5|15673.5|15671.5|414
1623081600000|2021-06-07 16:00:00|15682.5|15680.5|15684.5|15682.5|15686.5|15684.5|15681|15679|180
1623081900000|2021-06-07 16:05:00|15685|15683|15686.5|15684.5|15690.5|15688.5|15684.5|15682.5|122
1623082200000|2021-06-07 16:10:00|15687|15685|15685.5|15683.5|15689.5|15687.5|15684|15682|81
1623082500000|2021-06-07 16:15:00|15686|15684|15682.5|15680.5|15686.5|15684.5|15681.5|15679.5|82
1623082800000|2021-06-07 16:20:00|15682|15680|15682.5|15680.5|15683.5|15681.5|15681|15679|57
1623083100000|2021-06-07 16:25:00|15683|15681|15681.5|15679.5|15683|15681|15678.5|15676.5|81
1623083400000|2021-06-07 16:30:00|15681|15679|15681|15679|15683.5|15681.5|15678.5|15676.5|39
1623083700000|2021-06-07 16:35:00|15681.5|15679.5|15688.5|15686.5|15688.5|15686.5|15679.5|15677.5|113
1623084000000|2021-06-07 16:40:00|15689|15687|15688.5|15686.5|15690|15688|15686.5|15684.5|84
1623084300000|2021-06-07 16:45:00|15689|15687|15689.5|15687.5|15690|15688|15688|15686|54
1623084600000|2021-06-07 16:50:00|15689|15687|15689|15687|15690.5|15688.5|15687.5|15685.5|92
1623084900000|2021-06-07 16:55:00|15689.5|15687.5|15692.5|15690.5|15694.5|15692.5|15689|15687|93
1623085200000|2021-06-07 17:00:00|15692|15690|15692.5|15690.5|15696|15694|15691.5|15689.5|78
1623085500000|2021-06-07 17:05:00|15692|15690|15691|15689|15692.5|15690.5|15688.5|15686.5|59
1623085800000|2021-06-07 17:10:00|15691.5|15689.5|15687.5|15685.5|15692|15690|15684.5|15682.5|84
1623086100000|2021-06-07 17:15:00|15687|15685|15689|15687|15689.5|15687.5|15685.5|15683.5|42
1623086400000|2021-06-07 17:20:00|15688.5|15686.5|15689.5|15687.5|15692|15690|15688.5|15686.5|37
1623086700000|2021-06-07 17:25:00|15690|15688|15688|15686|15690.5|15688.5|15687|15685|21
1623087000000|2021-06-07 17:30:00|15687.5|15685.5|15690|15688|15692.5|15690.5|15687|15685|42
1623087300000|2021-06-07 17:35:00|15690.5|15688.5|15687.5|15685.5|15691|15689|15686.5|15684.5|56
1623087600000|2021-06-07 17:40:00|15687|15685|15683|15681|15687.5|15685.5|15682.5|15680.5|93
1623087900000|2021-06-07 17:45:00|15682.5|15680.5|15684|15682|15685.5|15683.5|15678|15676|88
1623088200000|2021-06-07 17:50:00|15683.5|15681.5|15684|15682|15685.5|15683.5|15681.5|15679.5|25
1623088500000|2021-06-07 17:55:00|15684.5|15682.5|15681.5|15679.5|15685.5|15683.5|15680.5|15678.5|44
1623088800000|2021-06-07 18:00:00|15681|15679|15679.5|15677.5|15681|15679|15677.5|15675.5|64
1623089100000|2021-06-07 18:05:00|15678.5|15676.5|15684|15682|15684.5|15682.5|15678.5|15676.5|29
1623089400000|2021-06-07 18:10:00|15684.5|15682.5|15687|15685|15688.5|15686.5|15683|15681|40
1623089700000|2021-06-07 18:15:00|15687.5|15685.5|15683.5|15681.5|15687.5|15685.5|15683.5|15681.5|26
1623090000000|2021-06-07 18:20:00|15684|15682|15681.5|15679.5|15687|15685|15681.5|15679.5|59
1623090300000|2021-06-07 18:25:00|15681|15679|15682.5|15680.5|15684.5|15682.5|15680.5|15678.5|36
1623090600000|2021-06-07 18:30:00|15681.5|15679.5|15681.5|15679.5|15684|15682|15680|15678|36
1623090900000|2021-06-07 18:35:00|15681|15679|15685.5|15683.5|15685.5|15683.5|15681|15679|22
1623091200000|2021-06-07 18:40:00|15685|15683|15687|15685|15687.5|15685.5|15684.5|15682.5|49
1623091500000|2021-06-07 18:45:00|15687.5|15685.5|15689|15687|15689.5|15687.5|15686|15684|48
1623091800000|2021-06-07 18:50:00|15689.5|15687.5|15688|15686|15690|15688|15687|15685|18
1623092100000|2021-06-07 18:55:00|15687.5|15685.5|15691|15689|15694.5|15692.5|15687.5|15685.5|158
1623092400000|2021-06-07 19:00:00|15690.5|15688.5|15695|15693|15695.5|15693.5|15690.5|15688.5|88
1623092700000|2021-06-07 19:05:00|15695.5|15693.5|15699.5|15697.5|15699.5|15697.5|15695|15693|69
1623093000000|2021-06-07 19:10:00|15699|15697|15702|15700|15702.5|15700.5|15696.5|15694.5|71
1623093300000|2021-06-07 19:15:00|15701.5|15699.5|15701|15699|15702.5|15700.5|15700|15698|57
1623093600000|2021-06-07 19:20:00|15700.5|15698.5|15702.5|15700.5|15704.5|15702.5|15700.5|15698.5|62
1623093900000|2021-06-07 19:25:00|15703|15701|15698.5|15696.5|15703.5|15701.5|15698.5|15696.5|159
1623094200000|2021-06-07 19:30:00|15699|15697|15695|15693|15699.5|15697.5|15694.5|15692.5|40
1623094500000|2021-06-07 19:35:00|15694.5|15692.5|15691.5|15689.5|15696.5|15694.5|15691|15689|66
1623094800000|2021-06-07 19:40:00|15691|15689|15689|15687|15692.5|15690.5|15689|15687|104
1623095100000|2021-06-07 19:45:00|15689.5|15687.5|15690.5|15688.5|15692.5|15690.5|15688.5|15686.5|79
1623095400000|2021-06-07 19:50:00|15691.5|15689.5|15698|15696|15698.5|15696.5|15691.5|15689.5|217
1623095700000|2021-06-07 19:55:00|15697.5|15695.5|15701|15699|15704|15702|15693|15691|223
1623096000000|2021-06-07 20:00:00|15703|15698|15703.4|15698.4|15706.2|15701.2|15703|15698|9
1623096300000|2021-06-07 20:05:00|15703.3|15698.3|15701.9|15696.9|15703.3|15698.3|15698.5|15693.5|0
1623096600000|2021-06-07 20:10:00|15702.4|15697.4|15700.7|15695.7|15702.4|15697.4|15699.4|15694.4|0
1623096900000|2021-06-07 20:15:00|15700.3|15695.3|15703|15698|15703|15698|15699.6|15694.6|0
1623097200000|2021-06-07 20:20:00|15702.9|15697.9|15710.4|15705.4|15711.6|15706.6|15702.9|15697.9|0
1623097500000|2021-06-07 20:25:00|15710.3|15705.3|15708.6|15703.6|15711.7|15706.7|15707.6|15702.6|0
1623097800000|2021-06-07 20:30:00|15704.1|15699.1|15709.4|15704.4|15711|15706|15703.1|15698.1|0
1623098100000|2021-06-07 20:35:00|15710.2|15705.2|15707.6|15702.6|15710.2|15705.2|15706.7|15701.7|0
1623098400000|2021-06-07 20:40:00|15706.7|15701.7|15706|15701|15709.2|15704.2|15706|15701|0
1623098700000|2021-06-07 20:45:00|15706.9|15701.9|15705.3|15700.3|15707.7|15702.7|15705.3|15700.3|0
1623099000000|2021-06-07 20:50:00|15706.1|15701.1|15706.6|15701.6|15708.4|15703.4|15706.1|15701.1|0
1623099300000|2021-06-07 20:55:00|15707.5|15702.5|15710.7|15705.7|15711.6|15706.6|15706.6|15701.6|0
1623099600000|2021-06-07 21:00:00|15709.6|15704.6|15710.6|15705.6|15710.6|15705.6|15709.5|15704.5|0
1623099900000|2021-06-07 21:05:00|15710.5|15705.5|15713.9|15708.9|15714.1|15709.1|15710.5|15705.5|0
1623100200000|2021-06-07 21:10:00|15713.7|15708.7|15713.7|15708.7|15714.2|15709.2|15712.7|15707.7|0
1623100500000|2021-06-07 21:15:00|15713.6|15708.6|15713.3|15708.3|15713.9|15708.9|15713.2|15708.2|0
1623100800000|2021-06-07 21:20:00|15713.7|15708.7|15711.8|15706.8|15713.8|15708.8|15711.4|15706.4|0
1623101100000|2021-06-07 21:25:00|15712|15707|15712.2|15707.2|15712.4|15707.4|15711.9|15706.9|0
1623101400000|2021-06-07 21:30:00|15712.6|15707.6|15711.8|15706.8|15713|15708|15711.8|15706.8|0
1623101700000|2021-06-07 21:35:00|15711.7|15706.7|15711.6|15706.6|15711.8|15706.8|15711.6|15706.6|0
1623102000000|2021-06-07 21:40:00|15711.3|15706.3|15712.3|15707.3|15713.2|15708.2|15711.3|15706.3|0
1623102600000|2021-06-07 21:50:00|15711.9|15706.9|15712|15707|15712|15707|15711.7|15706.7|0
1623102900000|2021-06-07 21:55:00|15712.2|15707.2|15712.4|15707.4|15712.4|15707.4|15712.2|15707.2|0
1623103200000|2021-06-07 22:00:00|15713|15708|15710|15705|15714.8|15709.8|15709.1|15704.1|0
1623103500000|2021-06-07 22:05:00|15710.8|15705.8|15708.5|15703.5|15710.8|15705.8|15707.5|15702.5|0
1623103800000|2021-06-07 22:10:00|15708.9|15703.9|15709.3|15704.3|15710.1|15705.1|15708.5|15703.5|0
1623104100000|2021-06-07 22:15:00|15708.4|15703.4|15708.4|15703.4|15711|15706|15707.6|15702.6|0
1623104400000|2021-06-07 22:20:00|15708.8|15703.8|15710.1|15705.1|15710.1|15705.1|15708.8|15703.8|0
1623104700000|2021-06-07 22:25:00|15709.7|15704.7|15709.3|15704.3|15710.1|15705.1|15708.5|15703.5|0
1623105000000|2021-06-07 22:30:00|15710.1|15705.1|15709.6|15704.6|15711|15706|15708.7|15703.7|0
1623105300000|2021-06-07 22:35:00|15708.7|15703.7|15709.6|15704.6|15710.4|15705.4|15707.1|15702.1|0
1623105600000|2021-06-07 22:40:00|15709.2|15704.2|15708|15703|15709.6|15704.6|15707.9|15702.9|0
1623105900000|2021-06-07 22:45:00|15708.4|15703.4|15706.9|15701.9|15708.8|15703.8|15706.3|15701.3|0
1623106200000|2021-06-07 22:50:00|15707|15702|15707.8|15702.8|15707.8|15702.8|15707|15702|0
1623106500000|2021-06-07 22:55:00|15707.4|15702.4|15707.1|15702.1|15707.9|15702.9|15707|15702|0
1623106800000|2021-06-07 23:00:00|15708|15703|15710.5|15705.5|15711.3|15706.3|15707.5|15702.5|0
1623107100000|2021-06-07 23:05:00|15710.1|15705.1|15708|15703|15710.5|15705.5|15707.2|15702.2|0
1623107400000|2021-06-07 23:10:00|15708.9|15703.9|15712.1|15707.1|15712.1|15707.1|15707.9|15702.9|0
1623107700000|2021-06-07 23:15:00|15711.6|15706.6|15712.9|15707.9|15713.7|15708.7|15709.6|15704.6|0
1623108000000|2021-06-07 23:20:00|15714.6|15709.6|15721.1|15716.1|15721.1|15716.1|15712.5|15707.5|0
1623108300000|2021-06-07 23:25:00|15720.7|15715.7|15716.8|15711.8|15721|15716|15716|15711|0
1623108600000|2021-06-07 23:30:00|15716|15711|15714.5|15709.5|15718.7|15713.7|15714|15709|0
1623108900000|2021-06-07 23:35:00|15714.9|15709.9|15714.4|15709.4|15716.1|15711.1|15713.6|15708.6|0
1623109200000|2021-06-07 23:40:00|15715.3|15710.3|15711|15706|15715.3|15710.3|15711|15706|0
1623109500000|2021-06-07 23:45:00|15711.9|15706.9|15710.3|15705.3|15712.7|15707.7|15708.5|15703.5|0
1623109800000|2021-06-07 23:50:00|15709.4|15704.4|15708.1|15703.1|15712.7|15707.7|15706.5|15701.5|0
1623110100000|2021-06-07 23:55:00|15708.5|15703.5|15709.4|15704.4|15709.4|15704.4|15706.8|15701.8|0
1623110400000|2021-06-08 00:00:00|15708.5|15703.5|15710.3|15705.3|15710.3|15705.3|15706.8|15701.8|0
1623110700000|2021-06-08 00:05:00|15709.9|15704.9|15716.9|15711.9|15718|15713|15709.5|15704.5|0
1623111000000|2021-06-08 00:10:00|15717.7|15712.7|15722.5|15717.5|15726.9|15721.9|15716|15711|0
1623111300000|2021-06-08 00:15:00|15721.5|15716.5|15706|15702|15721.5|15716.5|15705|15701|75
1623111600000|2021-06-08 00:20:00|15706.5|15702.5|15700.5|15696.5|15706.5|15702.5|15696|15692|44
1623111900000|2021-06-08 00:25:00|15699.5|15695.5|15694.5|15690.5|15702|15698|15688.5|15684.5|65
1623112200000|2021-06-08 00:30:00|15694|15690|15697|15693|15702|15698|15693.5|15689.5|12
1623112500000|2021-06-08 00:35:00|15696.5|15692.5|15698|15694|15700|15696|15696.5|15692.5|3
1623112800000|2021-06-08 00:40:00|15697.5|15693.5|15698.5|15694.5|15699|15695|15696.5|15692.5|10
1623113100000|2021-06-08 00:45:00|15699|15695|15701.5|15697.5|15703|15699|15698.5|15694.5|21
1623113400000|2021-06-08 00:50:00|15702|15698|15708.5|15704.5|15709.5|15705.5|15702|15698|37
1623113700000|2021-06-08 00:55:00|15709|15705|15707|15703|15709|15705|15702.5|15698.5|18
1623114000000|2021-06-08 01:00:00|15707.5|15703.5|15710.5|15706.5|15712.5|15708.5|15707|15703|23
1623114300000|2021-06-08 01:05:00|15710|15706|15712.5|15708.5|15713|15709|15710|15706|17
1623114600000|2021-06-08 01:10:00|15713|15709|15719|15715|15722|15718|15711|15707|21
1623114900000|2021-06-08 01:15:00|15719.5|15715.5|15716.5|15712.5|15719.5|15715.5|15715.5|15711.5|14
1623115200000|2021-06-08 01:20:00|15716|15712|15713.5|15709.5|15716|15712|15711.5|15707.5|5
1623115500000|2021-06-08 01:25:00|15714|15710|15707|15703|15714.5|15710.5|15705.5|15701.5|9
1623115800000|2021-06-08 01:30:00|15707.5|15703.5|15700.5|15696.5|15709.5|15705.5|15699.5|15695.5|18
1623116100000|2021-06-08 01:35:00|15699.5|15695.5|15704.5|15700.5|15705.5|15701.5|15699.5|15695.5|32
1623116400000|2021-06-08 01:40:00|15705|15701|15714|15710|15715.5|15711.5|15704.5|15700.5|49
1623116700000|2021-06-08 01:45:00|15714.5|15710.5|15712|15708|15719|15715|15711.5|15707.5|25
1623117000000|2021-06-08 01:50:00|15712.5|15708.5|15712|15708|15713.5|15709.5|15712|15708|6
1623117300000|2021-06-08 01:55:00|15711.5|15707.5|15705.5|15701.5|15712|15708|15703.5|15699.5|47
1623117600000|2021-06-08 02:00:00|15706|15702|15695|15691|15707.5|15703.5|15693.5|15689.5|35
1623117900000|2021-06-08 02:05:00|15694.5|15690.5|15700|15696|15700|15696|15692|15688|23
1623118200000|2021-06-08 02:10:00|15700.5|15696.5|15693.5|15689.5|15701.5|15697.5|15693|15689|2
1623118500000|2021-06-08 02:15:00|15694|15690|15693.5|15689.5|15694.5|15690.5|15686|15682|23
1623118800000|2021-06-08 02:20:00|15693|15689|15683|15679|15693.5|15689.5|15681|15677|33
1623119100000|2021-06-08 02:25:00|15682|15678|15679.5|15675.5|15686|15682|15677.5|15673.5|21
1623119400000|2021-06-08 02:30:00|15679|15675|15675.5|15671.5|15680.5|15676.5|15674.5|15670.5|29
1623119700000|2021-06-08 02:35:00|15676|15672|15671|15667|15678|15674|15671|15667|17
1623120000000|2021-06-08 02:40:00|15670.5|15666.5|15674.5|15670.5|15675|15671|15670.5|15666.5|18
1623120300000|2021-06-08 02:45:00|15674|15670|15673.5|15669.5|15674|15670|15668.5|15664.5|20
1623120600000|2021-06-08 02:50:00|15674|15670|15665.5|15661.5|15675|15671|15665.5|15661.5|18
1623120900000|2021-06-08 02:55:00|15665|15661|15658|15654|15666|15662|15658|15654|33
1623121200000|2021-06-08 03:00:00|15657.5|15653.5|15666|15662|15666|15662|15657|15653|26
1623121500000|2021-06-08 03:05:00|15666.5|15662.5|15669.5|15665.5|15669.5|15665.5|15663|15659|17
1623121800000|2021-06-08 03:10:00|15670|15666|15670|15666|15671|15667|15665|15661|8
1623122100000|2021-06-08 03:15:00|15669.5|15665.5|15665|15661|15669.5|15665.5|15664.5|15660.5|3
1623122400000|2021-06-08 03:20:00|15665.5|15661.5|15668.5|15664.5|15670|15666|15664|15660|5
1623122700000|2021-06-08 03:25:00|15668|15664|15669.5|15665.5|15670|15666|15667.5|15663.5|1
1623123000000|2021-06-08 03:30:00|15669|15665|15669.5|15665.5|15670|15666|15666.5|15662.5|0
1623123300000|2021-06-08 03:35:00|15669|15665|15668.5|15664.5|15670|15666|15667.5|15663.5|7
1623123600000|2021-06-08 03:40:00|15668|15664|15662|15658|15669|15665|15662|15658|3
1623123900000|2021-06-08 03:45:00|15662.5|15658.5|15657.5|15653.5|15662.5|15658.5|15655|15651|26
1623124200000|2021-06-08 03:50:00|15658|15654|15661|15657|15662.5|15658.5|15657.5|15653.5|5
1623124500000|2021-06-08 03:55:00|15660.5|15656.5|15662|15658|15662|15658|15660|15656|2
1623124800000|2021-06-08 04:00:00|15660|15656|15663|15659|15663.5|15659.5|15660|15656|4
1623125100000|2021-06-08 04:05:00|15664.5|15660.5|15664.5|15660.5|15665|15661|15662.5|15658.5|2
1623125400000|2021-06-08 04:10:00|15665|15661|15667|15663|15667|15663|15664.5|15660.5|8
1623125700000|2021-06-08 04:15:00|15667.5|15663.5|15674.5|15670.5|15675.5|15671.5|15667.5|15663.5|28
1623126000000|2021-06-08 04:20:00|15674|15670|15676|15672|15677|15673|15674|15670|13
1623126300000|2021-06-08 04:25:00|15676.5|15672.5|15677|15673|15678.5|15674.5|15672.5|15668.5|14
1623126600000|2021-06-08 04:30:00|15676.5|15672.5|15680|15676|15682|15678|15674.5|15670.5|31
1623126900000|2021-06-08 04:35:00|15680.5|15676.5|15678|15674|15682|15678|15678|15674|16
1623127200000|2021-06-08 04:40:00|15678.5|15674.5|15679|15675|15681.5|15677.5|15676.5|15672.5|27
1623127500000|2021-06-08 04:45:00|15678.5|15674.5|15677.5|15673.5|15679|15675|15676.5|15672.5|11
1623127800000|2021-06-08 04:50:00|15678|15674|15680.5|15676.5|15682|15678|15677|15673|19
1623128100000|2021-06-08 04:55:00|15680|15676|15680|15676|15680|15676|15677.5|15673.5|5
1623128400000|2021-06-08 05:00:00|15679.5|15675.5|15673.5|15669.5|15680|15676|15673.5|15669.5|6
1623128700000|2021-06-08 05:05:00|15674|15670|15679|15675|15679|15675|15674|15670|22
1623129000000|2021-06-08 05:10:00|15679.5|15675.5|15679|15675|15679.5|15675.5|15675|15671|8
1623129300000|2021-06-08 05:15:00|15678.5|15674.5|15677|15673|15680|15676|15677|15673|11
1623129600000|2021-06-08 05:20:00|15676.5|15672.5|15675|15671|15677|15673|15674|15670|15
1623129900000|2021-06-08 05:25:00|15674.5|15670.5|15674|15670|15675.5|15671.5|15673.5|15669.5|11
1623130200000|2021-06-08 05:30:00|15673.5|15669.5|15675|15671|15675.5|15671.5|15672.5|15668.5|15
1623130500000|2021-06-08 05:35:00|15674.5|15670.5|15676.5|15672.5|15679|15675|15674.5|15670.5|14
1623130800000|2021-06-08 05:40:00|15675.5|15671.5|15675.5|15671.5|15677.5|15673.5|15674.5|15670.5|12
1623131100000|2021-06-08 05:45:00|15674.5|15670.5|15670|15666|15674.5|15670.5|15669|15665|25
1623131400000|2021-06-08 05:50:00|15670.5|15666.5|15669|15665|15671|15667|15669|15665|9
1623131700000|2021-06-08 05:55:00|15670.5|15666.5|15671.5|15667.5|15673|15669|15667.5|15663.5|55
1623132000000|2021-06-08 06:00:00|15670.5|15668.5|15678|15676|15679|15677|15659|15657|198
1623132300000|2021-06-08 06:05:00|15678.5|15676.5|15676|15674|15679.5|15677.5|15675.5|15673.5|123
1623132600000|2021-06-08 06:10:00|15675.5|15673.5|15676|15674|15679|15677|15673|15671|171
1623132900000|2021-06-08 06:15:00|15675.5|15673.5|15671|15669|15676|15674|15670.5|15668.5|100
1623133200000|2021-06-08 06:20:00|15670.5|15668.5|15678|15676|15678.5|15676.5|15669|15667|169
1623133500000|2021-06-08 06:25:00|15678.5|15676.5|15677|15675|15679|15677|15673|15671|68
1623133800000|2021-06-08 06:30:00|15676.5|15674.5|15671.5|15669.5|15679.5|15677.5|15667.5|15665.5|276
1623134100000|2021-06-08 06:35:00|15670.5|15668.5|15676|15674|15676|15674|15668|15666|149
1623134400000|2021-06-08 06:40:00|15675.5|15673.5|15672|15670|15675.5|15673.5|15671|15669|117
1623134700000|2021-06-08 06:45:00|15671.5|15669.5|15669.5|15667.5|15674|15672|15666|15664|152
1623135000000|2021-06-08 06:50:00|15669|15667|15668.5|15666.5|15670.5|15668.5|15665.5|15663.5|58
1623135300000|2021-06-08 06:55:00|15668|15666|15677|15675|15678.5|15676.5|15666.5|15664.5|232
1623135600000|2021-06-08 07:00:00|15676.6|15675.4|15669.6|15668.4|15692.1|15690.9|15667.1|15665.9|1545
1623135900000|2021-06-08 07:05:00|15669.1|15667.9|15679.1|15677.9|15682.6|15681.4|15666.1|15664.9|744
1623136200000|2021-06-08 07:10:00|15678.6|15677.4|15675.6|15674.4|15684.1|15682.9|15670.6|15669.4|453
1623136500000|2021-06-08 07:15:00|15673.6|15672.4|15672.6|15671.4|15678.1|15676.9|15668.1|15666.9|400
1623136800000|2021-06-08 07:20:00|15672.1|15670.9|15672.1|15670.9|15683.6|15682.4|15668.1|15666.9|421
1623137100000|2021-06-08 07:25:00|15672.6|15671.4|15672.1|15670.9|15675.1|15673.9|15664.6|15663.4|416
1623137400000|2021-06-08 07:30:00|15672.6|15671.4|15675.1|15673.9|15677.1|15675.9|15669.1|15667.9|362
1623137700000|2021-06-08 07:35:00|15674.6|15673.4|15669.6|15668.4|15678.1|15676.9|15667.1|15665.9|247
1623138000000|2021-06-08 07:40:00|15668.6|15667.4|15662.1|15660.9|15671.6|15670.4|15657.6|15656.4|419
1623138300000|2021-06-08 07:45:00|15662.6|15661.4|15660.6|15659.4|15668.1|15666.9|15659.1|15657.9|281
1623138600000|2021-06-08 07:50:00|15660.1|15658.9|15657.6|15656.4|15661.6|15660.4|15651.6|15650.4|421
1623138900000|2021-06-08 07:55:00|15658.1|15656.9|15663.6|15662.4|15666.1|15664.9|15655.1|15653.9|302
1623139200000|2021-06-08 08:00:00|15663.1|15661.9|15666.6|15665.4|15674.1|15672.9|15659.1|15657.9|400
1623139500000|2021-06-08 08:05:00|15666.1|15664.9|15668.6|15667.4|15670.6|15669.4|15663.6|15662.4|370
1623139800000|2021-06-08 08:10:00|15668.1|15666.9|15664.1|15662.9|15671.1|15669.9|15662.1|15660.9|204
1623140100000|2021-06-08 08:15:00|15665.1|15663.9|15663.1|15661.9|15668.1|15666.9|15663.1|15661.9|158
1623140400000|2021-06-08 08:20:00|15663.6|15662.4|15659.6|15658.4|15664.1|15662.9|15656.1|15654.9|246
1623140700000|2021-06-08 08:25:00|15659.1|15657.9|15662.6|15661.4|15662.6|15661.4|15651.1|15649.9|382
1623141000000|2021-06-08 08:30:00|15662.1|15660.9|15664.6|15663.4|15665.1|15663.9|15658.6|15657.4|285
1623141300000|2021-06-08 08:35:00|15665.1|15663.9|15668.6|15667.4|15669.1|15667.9|15662.1|15660.9|171
1623141600000|2021-06-08 08:40:00|15668.1|15666.9|15666.1|15664.9|15673.1|15671.9|15664.1|15662.9|245
1623141900000|2021-06-08 08:45:00|15667.1|15665.9|15671.1|15669.9|15672.6|15671.4|15662.1|15660.9|195
1623142200000|2021-06-08 08:50:00|15670.6|15669.4|15675.1|15673.9|15675.1|15673.9|15668.1|15666.9|136
1623142500000|2021-06-08 08:55:00|15675.6|15674.4|15682.1|15680.9|15683.1|15681.9|15672.1|15670.9|263
1623142800000|2021-06-08 09:00:00|15682.6|15681.4|15688.1|15686.9|15688.6|15687.4|15675.1|15673.9|441
1623143100000|2021-06-08 09:05:00|15687.6|15686.4|15701.1|15699.9|15702.1|15700.9|15687.1|15685.9|498
1623143400000|2021-06-08 09:10:00|15702.1|15700.9|15705.6|15704.4|15706.1|15704.9|15700.1|15698.9|562
1623143700000|2021-06-08 09:15:00|15706.1|15704.9|15705.6|15704.4|15714.6|15713.4|15705.1|15703.9|574
1623144000000|2021-06-08 09:20:00|15706.1|15704.9|15721.6|15720.4|15722.1|15720.9|15705.1|15703.9|659
1623144300000|2021-06-08 09:25:00|15721.1|15719.9|15713.1|15711.9|15730.1|15728.9|15708.6|15707.4|788
1623144600000|2021-06-08 09:30:00|15713.6|15712.4|15715.1|15713.9|15717.1|15715.9|15711.1|15709.9|309
1623144900000|2021-06-08 09:35:00|15714.6|15713.4|15710.6|15709.4|15714.6|15713.4|15709.6|15708.4|259
1623145200000|2021-06-08 09:40:00|15710.1|15708.9|15705.1|15703.9|15711.1|15709.9|15702.1|15700.9|316
1623145500000|2021-06-08 09:45:00|15705.6|15704.4|15704.6|15703.4|15713.1|15711.9|15704.6|15703.4|310
1623145800000|2021-06-08 09:50:00|15704.1|15702.9|15707.6|15706.4|15711.1|15709.9|15701.6|15700.4|236
1623146100000|2021-06-08 09:55:00|15707.1|15705.9|15704.6|15703.4|15709.1|15707.9|15702.1|15700.9|233
1623146400000|2021-06-08 10:00:00|15705.1|15703.9|15686.6|15685.4|15705.1|15703.9|15684.6|15683.4|634
1623146700000|2021-06-08 10:05:00|15686.1|15684.9|15679.6|15678.4|15688.1|15686.9|15678.1|15676.9|546
1623147000000|2021-06-08 10:10:00|15680.1|15678.9|15677.6|15676.4|15685.1|15683.9|15676.1|15674.9|340
1623147300000|2021-06-08 10:15:00|15678.1|15676.9|15648.1|15646.9|15678.1|15676.9|15642.6|15641.4|1393
1623147600000|2021-06-08 10:20:00|15648.6|15647.4|15647.6|15646.4|15660.1|15658.9|15638.6|15637.4|717
1623147900000|2021-06-08 10:25:00|15647.1|15645.9|15645.6|15644.4|15653.1|15651.9|15638.1|15636.9|689
1623148200000|2021-06-08 10:30:00|15645.1|15643.9|15658.1|15656.9|15658.6|15657.4|15637.1|15635.9|598
1623148500000|2021-06-08 10:35:00|15657.1|15655.9|15685.6|15684.4|15688.1|15686.9|15655.6|15654.4|746
1623148800000|2021-06-08 10:40:00|15686.1|15684.9|15680.1|15678.9|15686.6|15685.4|15676.1|15674.9|360
1623149100000|2021-06-08 10:45:00|15679.6|15678.4|15680.1|15678.9|15684.1|15682.9|15675.1|15673.9|314
1623149400000|2021-06-08 10:50:00|15680.6|15679.4|15674.6|15673.4|15681.6|15680.4|15674.1|15672.9|273
1623149700000|2021-06-08 10:55:00|15675.1|15673.9|15679.1|15677.9|15685.1|15683.9|15674.6|15673.4|271
1623150000000|2021-06-08 11:00:00|15678.6|15677.4|15678.6|15677.4|15684.1|15682.9|15675.1|15673.9|260
1623150300000|2021-06-08 11:05:00|15678.1|15676.9|15685.1|15683.9|15686.1|15684.9|15675.1|15673.9|291
1623150600000|2021-06-08 11:10:00|15684.6|15683.4|15691.6|15690.4|15694.1|15692.9|15682.1|15680.9|298
1623150900000|2021-06-08 11:15:00|15692.1|15690.9|15696.1|15694.9|15698.1|15696.9|15689.1|15687.9|231
1623151200000|2021-06-08 11:20:00|15696.6|15695.4|15699.1|15697.9|15699.1|15697.9|15695.1|15693.9|154
1623151500000|2021-06-08 11:25:00|15699.6|15698.4|15699.1|15697.9|15700.6|15699.4|15695.1|15693.9|169
1623151800000|2021-06-08 11:30:00|15698.6|15697.4|15691.1|15689.9|15700.1|15698.9|15691.1|15689.9|306
1623152100000|2021-06-08 11:35:00|15692.1|15690.9|15694.6|15693.4|15696.1|15694.9|15691.1|15689.9|161
1623152400000|2021-06-08 11:40:00|15695.1|15693.9|15697|15695.8|15699|15697.8|15694.1|15692.9|200
1623152700000|2021-06-08 11:45:00|15696.5|15695.3|15700|15698.8|15703.5|15702.3|15696|15694.8|250
1623153000000|2021-06-08 11:50:00|15699.5|15698.3|15698|15696.8|15700|15698.8|15695|15693.8|104
1623153300000|2021-06-08 11:55:00|15698.5|15697.3|15706|15704.8|15707|15705.8|15696|15694.8|307
1623153600000|2021-06-08 12:00:00|15706.5|15705.3|15703|15701.8|15710|15708.8|15701.5|15700.3|187
1623153900000|2021-06-08 12:05:00|15702.5|15701.3|15702|15700.8|15705|15703.8|15698|15696.8|245
1623154200000|2021-06-08 12:10:00|15702.5|15701.3|15700|15698.8|15704|15702.8|15700|15698.8|111
1623154500000|2021-06-08 12:15:00|15700.5|15699.3|15703|15701.8|15703.5|15702.3|15695.5|15694.3|246
1623154800000|2021-06-08 12:20:00|15702.5|15701.3|15704.5|15703.3|15707|15705.8|15701|15699.8|267
1623155100000|2021-06-08 12:25:00|15704|15702.8|15702|15700.8|15708|15706.8|15701.5|15700.3|179
1623155400000|2021-06-08 12:30:00|15702.5|15701.3|15696|15694.8|15705|15703.8|15693|15691.8|207
1623155700000|2021-06-08 12:35:00|15695.5|15694.3|15698.5|15697.3|15700|15698.8|15693|15691.8|137
1623156000000|2021-06-08 12:40:00|15699|15697.8|15703.5|15702.3|15704|15702.8|15694|15692.8|184
1623156300000|2021-06-08 12:45:00|15704|15702.8|15699|15697.8|15706|15704.8|15698.5|15697.3|187
1623156600000|2021-06-08 12:50:00|15699.5|15698.3|15704|15702.8|15704|15702.8|15697|15695.8|151
1623156900000|2021-06-08 12:55:00|15703.5|15702.3|15710|15708.8|15711|15709.8|15702|15700.8|415
1623157200000|2021-06-08 13:00:00|15711|15709.8|15710|15708.8|15713|15711.8|15708|15706.8|219
1623157500000|2021-06-08 13:05:00|15710.5|15709.3|15708|15706.8|15711|15709.8|15706|15704.8|124
1623157800000|2021-06-08 13:10:00|15707|15705.8|15710.5|15709.3|15713.5|15712.3|15707|15705.8|174
1623158100000|2021-06-08 13:15:00|15711|15709.8|15713|15711.8|15713.5|15712.3|15710|15708.8|149
1623158400000|2021-06-08 13:20:00|15712.5|15711.3|15712.5|15711.3|15715|15713.8|15708|15706.8|297
1623158700000|2021-06-08 13:25:00|15712|15710.8|15705|15703.8|15713|15711.8|15705|15703.8|230
1623159000000|2021-06-08 13:30:00|15704|15702.8|15701|15699.8|15710|15708.8|15697.5|15696.3|581
1623159300000|2021-06-08 13:35:00|15700.5|15699.3|15697|15695.8|15706.5|15705.3|15697|15695.8|356
1623159600000|2021-06-08 13:40:00|15697.5|15696.3|15691|15689.8|15698.5|15697.3|15686|15684.8|624
1623159900000|2021-06-08 13:45:00|15691.5|15690.3|15681.5|15680.3|15695|15693.8|15680|15678.8|427
1623160200000|2021-06-08 13:50:00|15682|15680.8|15672.5|15671.3|15683|15681.8|15668.5|15667.3|738
1623160500000|2021-06-08 13:55:00|15673|15671.8|15673|15671.8|15677.5|15676.3|15664|15662.8|383
1623160800000|2021-06-08 14:00:00|15674|15672.8|15676|15674.8|15679|15677.8|15669.5|15668.3|479
1623161100000|2021-06-08 14:05:00|15677|15675.8|15677.5|15676.3|15681|15679.8|15674.5|15673.3|357
1623161400000|2021-06-08 14:10:00|15676.8|15675.6|15669.3|15668.1|15677.8|15676.6|15666.3|15665.1|256
1623161700000|2021-06-08 14:15:00|15668.8|15667.6|15659.3|15658.1|15669.3|15668.1|15655.8|15654.6|335
1623162000000|2021-06-08 14:20:00|15658.8|15657.6|15654.3|15653.1|15662.8|15661.6|15653.3|15652.1|402
1623162300000|2021-06-08 14:25:00|15654.8|15653.6|15665.3|15664.1|15666.3|15665.1|15654.3|15653.1|621
1623162600000|2021-06-08 14:30:00|15664.8|15663.6|15660.3|15659.1|15666.3|15665.1|15653.8|15652.6|434
1623162900000|2021-06-08 14:35:00|15659.3|15658.1|15659.3|15658.1|15664.3|15663.1|15654.3|15653.1|318
1623163200000|2021-06-08 14:40:00|15658.8|15657.6|15666.3|15665.1|15667.8|15666.6|15658.3|15657.1|358
1623163500000|2021-06-08 14:45:00|15665.8|15664.6|15671.3|15670.1|15672.3|15671.1|15665.3|15664.1|265
1623163800000|2021-06-08 14:50:00|15671.8|15670.6|15670.3|15669.1|15675.8|15674.6|15668.3|15667.1|303
1623164100000|2021-06-08 14:55:00|15669.8|15668.6|15665.3|15664.1|15675.3|15674.1|15661.8|15660.6|268
1623164400000|2021-06-08 15:00:00|15667.8|15666.6|15667.8|15666.6|15676.3|15675.1|15666.3|15665.1|393
1623164700000|2021-06-08 15:05:00|15667.3|15666.1|15674.3|15673.1|15674.3|15673.1|15665.3|15664.1|152
1623165000000|2021-06-08 15:10:00|15673.8|15672.6|15658.8|15657.6|15673.8|15672.6|15658.3|15657.1|225
1623165300000|2021-06-08 15:15:00|15658.3|15657.1|15647.3|15646.1|15663.3|15662.1|15647.3|15646.1|482
1623165600000|2021-06-08 15:20:00|15646.8|15645.6|15648.3|15647.1|15650.3|15649.1|15636.8|15635.6|940
1623165900000|2021-06-08 15:25:00|15648.8|15647.6|15654.8|15653.6|15657.3|15656.1|15641.8|15640.6|981
1623166200000|2021-06-08 15:30:00|15655.2|15653.2|15639.7|15637.7|15659.2|15657.2|15639.2|15637.2|1537
1623166500000|2021-06-08 15:35:00|15640.2|15638.2|15651.7|15649.7|15652.2|15650.2|15639.2|15637.2|926
1623166800000|2021-06-08 15:40:00|15651.2|15649.2|15662.7|15660.7|15663.2|15661.2|15646.7|15644.7|311
1623167100000|2021-06-08 15:45:00|15662.2|15660.2|15661.2|15659.2|15664.7|15662.7|15660.7|15658.7|321
1623167400000|2021-06-08 15:50:00|15661.7|15659.7|15660.2|15658.2|15662.2|15660.2|15656.7|15654.7|273
1623167700000|2021-06-08 15:55:00|15660.7|15658.7|15663.2|15661.2|15664.7|15662.7|15659.2|15657.2|134
1623168000000|2021-06-08 16:00:00|15662.7|15660.7|15664.2|15662.2|15666.7|15664.7|15661.7|15659.7|225
1623168300000|2021-06-08 16:05:00|15663.7|15661.7|15670.7|15668.7|15672.2|15670.2|15663.7|15661.7|248
1623168600000|2021-06-08 16:10:00|15671.2|15669.2|15669.2|15667.2|15671.7|15669.7|15667.2|15665.2|104
1623168900000|2021-06-08 16:15:00|15669.7|15667.7|15668.7|15666.7|15670.7|15668.7|15666.7|15664.7|48
1623169200000|2021-06-08 16:20:00|15669.2|15667.2|15666.7|15664.7|15669.7|15667.7|15664.7|15662.7|130
1623169500000|2021-06-08 16:25:00|15666.2|15664.2|15671.7|15669.7|15673.7|15671.7|15663.2|15661.2|164
1623169800000|2021-06-08 16:30:00|15671.2|15669.2|15670.2|15668.2|15673.7|15671.7|15669.2|15667.2|142
1623170100000|2021-06-08 16:35:00|15669.7|15667.7|15667.7|15665.7|15670.7|15668.7|15667.7|15665.7|40
1623170400000|2021-06-08 16:40:00|15668.2|15666.2|15666.7|15664.7|15669.7|15667.7|15663.7|15661.7|68
1623170700000|2021-06-08 16:45:00|15667.2|15665.2|15665.7|15663.7|15668.2|15666.2|15662.7|15660.7|88
1623171000000|2021-06-08 16:50:00|15666.7|15664.7|15663.2|15661.2|15668.2|15666.2|15662.7|15660.7|57
1623171300000|2021-06-08 16:55:00|15663.7|15661.7|15668.2|15666.2|15669.7|15667.7|15663.7|15661.7|42
1623171600000|2021-06-08 17:00:00|15667.7|15665.7|15671.2|15669.2|15671.2|15669.2|15665.2|15663.2|32
1623171900000|2021-06-08 17:05:00|15671.7|15669.7|15674.7|15672.7|15675.2|15673.2|15668.7|15666.7|96
1623172200000|2021-06-08 17:10:00|15674.2|15672.2|15670.2|15668.2|15675.7|15673.7|15669.7|15667.7|102
1623172500000|2021-06-08 17:15:00|15670.7|15668.7|15669.7|15667.7|15672.7|15670.7|15667.7|15665.7|76
1623172800000|2021-06-08 17:20:00|15670.2|15668.2|15668.7|15666.7|15671.7|15669.7|15666.7|15664.7|41
1623173100000|2021-06-08 17:25:00|15669.7|15667.7|15668.2|15666.2|15674.7|15672.7|15668.2|15666.2|135
1623173400000|2021-06-08 17:30:00|15667.7|15665.7|15668.7|15666.7|15670.2|15668.2|15665.7|15663.7|69
1623173700000|2021-06-08 17:35:00|15667.7|15665.7|15670.7|15668.7|15673.7|15671.7|15667.2|15665.2|95
1623174000000|2021-06-08 17:40:00|15670.2|15668.2|15674.7|15672.7|15676.2|15674.2|15668.2|15666.2|56
1623174300000|2021-06-08 17:45:00|15674.2|15672.2|15669.2|15667.2|15674.7|15672.7|15668.7|15666.7|36
1623174600000|2021-06-08 17:50:00|15669.7|15667.7|15667.2|15665.2|15671.2|15669.2|15666.2|15664.2|35
1623174900000|2021-06-08 17:55:00|15666.7|15664.7|15666.7|15664.7|15668.2|15666.2|15665.2|15663.2|34
1623175200000|2021-06-08 18:00:00|15666.2|15664.2|15668.7|15666.7|15669.2|15667.2|15663.2|15661.2|28
1623175500000|2021-06-08 18:05:00|15668.2|15666.2|15671.2|15669.2|15673.2|15671.2|15668.2|15666.2|71
1623175800000|2021-06-08 18:10:00|15670.7|15668.7|15670.7|15668.7|15672.7|15670.7|15668.7|15666.7|35
1623176100000|2021-06-08 18:15:00|15670.2|15668.2|15669.7|15667.7|15671.7|15669.7|15667.7|15665.7|30
1623176400000|2021-06-08 18:20:00|15670.2|15668.2|15670.7|15668.7|15671.7|15669.7|15667.7|15665.7|17
1623176700000|2021-06-08 18:25:00|15671.2|15669.2|15673.2|15671.2|15673.7|15671.7|15669.7|15667.7|25
1623177000000|2021-06-08 18:30:00|15673.7|15671.7|15670.7|15668.7|15676.7|15674.7|15670.7|15668.7|70
1623177300000|2021-06-08 18:35:00|15671.2|15669.2|15671.7|15669.7|15671.7|15669.7|15669.2|15667.2|49
1623177600000|2021-06-08 18:40:00|15671.2|15669.2|15671.7|15669.7|15673.7|15671.7|15670.7|15668.7|43
1623177900000|2021-06-08 18:45:00|15672.2|15670.2|15672.7|15670.7|15673.7|15671.7|15667.7|15665.7|82
1623178200000|2021-06-08 18:50:00|15673.2|15671.2|15672.2|15670.2|15674.7|15672.7|15671.2|15669.2|40
1623178500000|2021-06-08 18:55:00|15672.7|15670.7|15675.7|15673.7|15678.7|15676.7|15671.7|15669.7|99
1623178800000|2021-06-08 19:00:00|15675.2|15673.2|15679.7|15677.7|15681.7|15679.7|15674.7|15672.7|34
1623179100000|2021-06-08 19:05:00|15679.2|15677.2|15680.7|15678.7|15681.2|15679.2|15676.2|15674.2|81
1623179400000|2021-06-08 19:10:00|15681.2|15679.2|15681.2|15679.2|15681.7|15679.7|15678.7|15676.7|24
1623179700000|2021-06-08 19:15:00|15680.7|15678.7|15682.7|15680.7|15683.7|15681.7|15680.7|15678.7|29
1623180000000|2021-06-08 19:20:00|15683.2|15681.2|15678.7|15676.7|15684.7|15682.7|15676.7|15674.7|116
1623180300000|2021-06-08 19:25:00|15678.2|15676.2|15678.7|15676.7|15680.7|15678.7|15676.7|15674.7|36
1623180600000|2021-06-08 19:30:00|15678.2|15676.2|15676.2|15674.2|15680.2|15678.2|15676.2|15674.2|26
1623180900000|2021-06-08 19:35:00|15676.7|15674.7|15675.2|15673.2|15680.2|15678.2|15674.7|15672.7|39
1623181200000|2021-06-08 19:40:00|15674.7|15672.7|15673.2|15671.2|15675.2|15673.2|15669.7|15667.7|105
1623181500000|2021-06-08 19:45:00|15672.7|15670.7|15674.7|15672.7|15677.7|15675.7|15672.7|15670.7|137
1623181800000|2021-06-08 19:50:00|15676.7|15674.7|15676.7|15674.7|15678.7|15676.7|15673.2|15671.2|83
1623182100000|2021-06-08 19:55:00|15676.2|15674.2|15668.2|15666.2|15676.7|15674.7|15668.2|15666.2|261
1623182400000|2021-06-08 20:00:00|15668|15663|15668|15663|15670.5|15665.5|15667.1|15662.1|15
1623182700000|2021-06-08 20:05:00|15667.2|15662.2|15672.7|15667.7|15672.7|15667.7|15667.2|15662.2|0
1623183000000|2021-06-08 20:10:00|15671.8|15666.8|15673|15668|15676|15671|15671|15666|0
1623183300000|2021-06-08 20:15:00|15672.9|15667.9|15674|15669|15674.6|15669.6|15672.3|15667.3|0
1623183600000|2021-06-08 20:20:00|15674.1|15669.1|15675.1|15670.1|15675.1|15670.1|15673.9|15668.9|0
1623183900000|2021-06-08 20:25:00|15675|15670|15674.5|15669.5|15675|15670|15673.7|15668.7|0
1623184200000|2021-06-08 20:30:00|15673.7|15668.7|15669.2|15664.2|15673.7|15668.7|15668.4|15663.4|0
1623184500000|2021-06-08 20:35:00|15670.1|15665.1|15670.1|15665.1|15670.9|15665.9|15667.6|15662.6|0
1623184800000|2021-06-08 20:40:00|15669.2|15664.2|15665.9|15660.9|15670.1|15665.1|15663.4|15658.4|0
1623185100000|2021-06-08 20:45:00|15665.1|15660.1|15665.6|15660.6|15667.3|15662.3|15664.9|15659.9|0
1623185400000|2021-06-08 20:50:00|15666.5|15661.5|15665.8|15660.8|15666.6|15661.6|15664.8|15659.8|0
1623185700000|2021-06-08 20:55:00|15666.6|15661.6|15670.4|15665.4|15672.5|15667.5|15665.8|15660.8|0
1623186000000|2021-06-08 21:00:00|15669.9|15664.9|15670.5|15665.5|15670.8|15665.8|15669.9|15664.9|0
1623186300000|2021-06-08 21:05:00|15670.4|15665.4|15670.3|15665.3|15670.5|15665.5|15669.9|15664.9|0
1623186600000|2021-06-08 21:10:00|15670.2|15665.2|15669.7|15664.7|15670.2|15665.2|15669.7|15664.7|0
1623186900000|2021-06-08 21:15:00|15670|15665|15669.6|15664.6|15670|15665|15669.6|15664.6|0
1623187200000|2021-06-08 21:20:00|15669.8|15664.8|15669.5|15664.5|15669.8|15664.8|15669.5|15664.5|0
1623187500000|2021-06-08 21:25:00|15669.6|15664.6|15669.6|15664.6|15669.8|15664.8|15669.6|15664.6|0
1623187800000|2021-06-08 21:30:00|15669.4|15664.4|15669.6|15664.6|15669.8|15664.8|15669.4|15664.4|0
1623188100000|2021-06-08 21:35:00|15669.3|15664.3|15669.3|15664.3|15669.8|15664.8|15669.3|15664.3|0
1623188400000|2021-06-08 21:40:00|15669|15664|15669|15664|15669.2|15664.2|15669|15664|0
1623188700000|2021-06-08 21:45:00|15670.6|15665.6|15670.6|15665.6|15670.6|15665.6|15670.6|15665.6|0
1623189000000|2021-06-08 21:50:00|15670.1|15665.1|15669.5|15664.5|15670.1|15665.1|15669.3|15664.3|0
1623189300000|2021-06-08 21:55:00|15670.1|15665.1|15670.3|15665.3|15670.3|15665.3|15669.5|15664.5|0
1623189600000|2021-06-08 22:00:00|15672|15667|15664.8|15659.8|15672.8|15667.8|15663.9|15658.9|0
1623189900000|2021-06-08 22:05:00|15665.2|15660.2|15662.6|15657.6|15667.3|15662.3|15661.7|15656.7|0
1623190200000|2021-06-08 22:10:00|15663|15658|15667.9|15662.9|15667.9|15662.9|15662.6|15657.6|0
1623190500000|2021-06-08 22:15:00|15668.3|15663.3|15667.9|15662.9|15670.4|15665.4|15667.1|15662.1|0
1623190800000|2021-06-08 22:20:00|15668.7|15663.7|15672.6|15667.6|15672.6|15667.6|15668.7|15663.7|0
1623191100000|2021-06-08 22:25:00|15671.8|15666.8|15673.4|15668.4|15674.4|15669.4|15671.8|15666.8|0
1623191400000|2021-06-08 22:30:00|15674.2|15669.2|15673.3|15668.3|15675|15670|15672.5|15667.5|0
1623191700000|2021-06-08 22:35:00|15672.5|15667.5|15672.2|15667.2|15674.2|15669.2|15672.2|15667.2|0
1623192000000|2021-06-08 22:40:00|15671.8|15666.8|15670.7|15665.7|15673.1|15668.1|15670.7|15665.7|0
1623192300000|2021-06-08 22:45:00|15671.1|15666.1|15673.3|15668.3|15674.5|15669.5|15670.7|15665.7|0
1623192600000|2021-06-08 22:50:00|15673.7|15668.7|15674.9|15669.9|15675.8|15670.8|15673.3|15668.3|0
1623192900000|2021-06-08 22:55:00|15675.3|15670.3|15675.7|15670.7|15675.8|15670.8|15674.9|15669.9|0
1623193200000|2021-06-08 23:00:00|15676.6|15671.6|15675.8|15670.8|15676.6|15671.6|15674.9|15669.9|0
1623193500000|2021-06-08 23:05:00|15674.9|15669.9|15675.8|15670.8|15676.6|15671.6|15674.9|15669.9|0
1623193800000|2021-06-08 23:10:00|15675.7|15670.7|15675.6|15670.6|15676.5|15671.5|15674.9|15669.9|0
1623194100000|2021-06-08 23:15:00|15676|15671|15678|15673|15679|15674|15673.9|15668.9|0
1623194400000|2021-06-08 23:20:00|15677.6|15672.6|15676.4|15671.4|15678|15673|15675.5|15670.5|0
1623194700000|2021-06-08 23:25:00|15675.9|15670.9|15671.4|15666.4|15677.2|15672.2|15670.5|15665.5|0
1623195000000|2021-06-08 23:30:00|15672.2|15667.2|15676.3|15671.3|15676.3|15671.3|15671.4|15666.4|0
1623195300000|2021-06-08 23:35:00|15674.7|15669.7|15679.1|15674.1|15680.1|15675.1|15674.7|15669.7|0
1623195600000|2021-06-08 23:40:00|15679.5|15674.5|15675|15670|15680.9|15675.9|15674.2|15669.2|0
1623195900000|2021-06-08 23:45:00|15675.4|15670.4|15679.2|15674.2|15680|15675|15675|15670|0
1623196200000|2021-06-08 23:50:00|15678.4|15673.4|15677.6|15672.6|15679.2|15674.2|15675|15670|0
1623196500000|2021-06-08 23:55:00|15678|15673|15675|15670|15678.4|15673.4|15675|15670|0
1623196800000|2021-06-09 00:00:00|15674.5|15669.5|15671.5|15666.5|15679.9|15674.9|15669|15664|0
1623197100000|2021-06-09 00:05:00|15671.1|15666.1|15672.6|15667.6|15674.1|15669.1|15669|15664|0
1623197400000|2021-06-09 00:10:00|15672.1|15667.1|15675.7|15670.7|15678|15673|15670.9|15665.9|0
1623197700000|2021-06-09 00:15:00|15676.6|15671.6|15657.2|15653.2|15676.6|15671.6|15654.2|15650.2|56
1623198000000|2021-06-09 00:20:00|15658.7|15654.7|15676.2|15672.2|15679.2|15675.2|15658.7|15654.7|19
1623198300000|2021-06-09 00:25:00|15676.7|15672.7|15674.7|15670.7|15677.2|15673.2|15674.2|15670.2|4
1623198600000|2021-06-09 00:30:00|15675.2|15671.2|15677.7|15673.7|15681.2|15677.2|15673.2|15669.2|9
1623198900000|2021-06-09 00:35:00|15678.2|15674.2|15670.2|15666.2|15678.2|15674.2|15670.2|15666.2|6
1623199200000|2021-06-09 00:40:00|15669.7|15665.7|15666.7|15662.7|15670.7|15666.7|15663.7|15659.7|14
1623199500000|2021-06-09 00:45:00|15666.2|15662.2|15668.7|15664.7|15669.7|15665.7|15663.7|15659.7|1
1623199800000|2021-06-09 00:50:00|15669.2|15665.2|15672.7|15668.7|15673.7|15669.7|15668.7|15664.7|18
1623200100000|2021-06-09 00:55:00|15672.2|15668.2|15674.2|15670.2|15674.7|15670.7|15670.2|15666.2|3
1623200400000|2021-06-09 01:00:00|15674.7|15670.7|15669.7|15665.7|15676.2|15672.2|15666.2|15662.2|7
1623200700000|2021-06-09 01:05:00|15669.2|15665.2|15668.7|15664.7|15669.2|15665.2|15664.2|15660.2|7
1623201000000|2021-06-09 01:10:00|15668.2|15664.2|15664.2|15660.2|15668.2|15664.2|15662.2|15658.2|7
1623201300000|2021-06-09 01:15:00|15664.7|15660.7|15662.7|15658.7|15666.2|15662.2|15662.7|15658.7|7
1623201600000|2021-06-09 01:20:00|15663.2|15659.2|15660.2|15656.2|15663.7|15659.7|15656.7|15652.7|3
1623201900000|2021-06-09 01:25:00|15659.7|15655.7|15657.2|15653.2|15660.2|15656.2|15655.7|15651.7|13
1623202200000|2021-06-09 01:30:00|15656.7|15652.7|15658.7|15654.7|15658.7|15654.7|15654.2|15650.2|29
1623202500000|2021-06-09 01:35:00|15659.2|15655.2|15660.2|15656.2|15663.7|15659.7|15656.7|15652.7|67
1623202800000|2021-06-09 01:40:00|15659.7|15655.7|15661.2|15657.2|15661.2|15657.2|15656.7|15652.7|3
1623203100000|2021-06-09 01:45:00|15660.7|15656.7|15663.2|15659.2|15666.2|15662.2|15660.2|15656.2|5
1623203400000|2021-06-09 01:50:00|15663.7|15659.7|15661.7|15657.7|15665.7|15661.7|15659.2|15655.2|7
1623203700000|2021-06-09 01:55:00|15662.2|15658.2|15665.7|15661.7|15666.7|15662.7|15661.7|15657.7|0
1623204000000|2021-06-09 02:00:00|15664.7|15660.7|15662.2|15658.2|15665.7|15661.7|15660.7|15656.7|4
1623204300000|2021-06-09 02:05:00|15662.7|15658.7|15660.7|15656.7|15665.2|15661.2|15660.2|15656.2|10
1623204600000|2021-06-09 02:10:00|15661.2|15657.2|15660.7|15656.7|15664.2|15660.2|15660.7|15656.7|7
1623204900000|2021-06-09 02:15:00|15660.2|15656.2|15655.7|15651.7|15660.7|15656.7|15655.7|15651.7|5
1623205200000|2021-06-09 02:20:00|15655.2|15651.2|15656.2|15652.2|15657.2|15653.2|15654.7|15650.7|2
1623205500000|2021-06-09 02:25:00|15655.2|15651.2|15659.2|15655.2|15659.2|15655.2|15655.2|15651.2|4
1623205800000|2021-06-09 02:30:00|15659.7|15655.7|15656.2|15652.2|15662.2|15658.2|15654.7|15650.7|8
1623206100000|2021-06-09 02:35:00|15656.7|15652.7|15659.2|15655.2|15660.2|15656.2|15655.7|15651.7|5
1623206400000|2021-06-09 02:40:00|15659.7|15655.7|15659.7|15655.7|15661.7|15657.7|15658.2|15654.2|2
1623206700000|2021-06-09 02:45:00|15660.2|15656.2|15661.2|15657.2|15662.2|15658.2|15659.7|15655.7|1
1623207000000|2021-06-09 02:50:00|15660.7|15656.7|15661.7|15657.7|15662.2|15658.2|15659.2|15655.2|0
1623207300000|2021-06-09 02:55:00|15662.2|15658.2|15665.2|15661.2|15665.2|15661.2|15661.7|15657.7|16
1623207600000|2021-06-09 03:00:00|15666.2|15662.2|15664.7|15660.7|15669.2|15665.2|15662.2|15658.2|9
1623207900000|2021-06-09 03:05:00|15664.2|15660.2|15667.7|15663.7|15667.7|15663.7|15664.2|15660.2|8
1623208200000|2021-06-09 03:10:00|15668.2|15664.2|15663.2|15659.2|15670.2|15666.2|15662.7|15658.7|20
1623208500000|2021-06-09 03:15:00|15662.7|15658.7|15660.7|15656.7|15665.7|15661.7|15660.2|15656.2|12
1623208800000|2021-06-09 03:20:00|15660.2|15656.2|15659.7|15655.7|15660.2|15656.2|15657.7|15653.7|6
1623209100000|2021-06-09 03:25:00|15659.2|15655.2|15658.7|15654.7|15659.7|15655.7|15657.7|15653.7|3
1623209400000|2021-06-09 03:30:00|15658.2|15654.2|15660.2|15656.2|15660.7|15656.7|15658.2|15654.2|2
1623209700000|2021-06-09 03:35:00|15660.7|15656.7|15660.2|15656.2|15660.7|15656.7|15659.7|15655.7|1
1623210000000|2021-06-09 03:40:00|15660.7|15656.7|15659.7|15655.7|15662.2|15658.2|15659.2|15655.2|3
1623210300000|2021-06-09 03:45:00|15660.2|15656.2|15658.7|15654.7|15660.2|15656.2|15657.7|15653.7|2
1623210600000|2021-06-09 03:50:00|15658.2|15654.2|15658.7|15654.7|15659.2|15655.2|15654.7|15650.7|10
1623210900000|2021-06-09 03:55:00|15659.2|15655.2|15658.7|15654.7|15659.2|15655.2|15657.7|15653.7|2
1623211200000|2021-06-09 04:00:00|15658.2|15654.2|15658.7|15654.7|15659.2|15655.2|15653.7|15649.7|9
1623211500000|2021-06-09 04:05:00|15659.2|15655.2|15654.7|15650.7|15659.2|15655.2|15654.7|15650.7|13
1623211800000|2021-06-09 04:10:00|15656.2|15652.2|15654.7|15650.7|15657.2|15653.2|15652.2|15648.2|22
1623212100000|2021-06-09 04:15:00|15654.2|15650.2|15652.7|15648.7|15656.7|15652.7|15651.2|15647.2|11
1623212400000|2021-06-09 04:20:00|15652.2|15648.2|15653.7|15649.7|15653.7|15649.7|15650.7|15646.7|6
1623212700000|2021-06-09 04:25:00|15654.2|15650.2|15654.7|15650.7|15654.7|15650.7|15653.2|15649.2|6
1623213000000|2021-06-09 04:30:00|15655.7|15651.7|15656.2|15652.2|15657.2|15653.2|15655.2|15651.2|5
1623213300000|2021-06-09 04:35:00|15656.7|15652.7|15653.7|15649.7|15660.2|15656.2|15653.7|15649.7|15
1623213600000|2021-06-09 04:40:00|15654.2|15650.2|15654.7|15650.7|15655.2|15651.2|15654.2|15650.2|5
1623213900000|2021-06-09 04:45:00|15654.2|15650.2|15654.2|15650.2|15655.2|15651.2|15653.2|15649.2|0
1623214200000|2021-06-09 04:50:00|15654.7|15650.7|15655.7|15651.7|15655.7|15651.7|15653.7|15649.7|0
1623214500000|2021-06-09 04:55:00|15655.2|15651.2|15657.2|15653.2|15657.2|15653.2|15654.7|15650.7|2
1623214800000|2021-06-09 05:00:00|15656.7|15652.7|15655.7|15651.7|15656.7|15652.7|15653.2|15649.2|17
1623215100000|2021-06-09 05:05:00|15655.2|15651.2|15658.7|15654.7|15659.2|15655.2|15654.7|15650.7|6
1623215400000|2021-06-09 05:10:00|15659.2|15655.2|15660.7|15656.7|15661.2|15657.2|15657.2|15653.2|3
1623215700000|2021-06-09 05:15:00|15661.2|15657.2|15662.2|15658.2|15664.7|15660.7|15661.2|15657.2|10
1623216000000|2021-06-09 05:20:00|15662.7|15658.7|15663.2|15659.2|15664.7|15660.7|15662.7|15658.7|4
1623216300000|2021-06-09 05:25:00|15663.7|15659.7|15664.7|15660.7|15668.2|15664.2|15663.2|15659.2|32
1623216600000|2021-06-09 05:30:00|15664.2|15660.2|15660.2|15656.2|15665.7|15661.7|15659.7|15655.7|28
1623216900000|2021-06-09 05:35:00|15660.7|15656.7|15660.2|15656.2|15662.7|15658.7|15658.7|15654.7|10
1623217200000|2021-06-09 05:40:00|15660.7|15656.7|15661.7|15657.7|15663.2|15659.2|15660.2|15656.2|8
1623217500000|2021-06-09 05:45:00|15661.2|15657.2|15659.2|15655.2|15661.7|15657.7|15659.2|15655.2|3
1623217800000|2021-06-09 05:50:00|15657.2|15653.2|15655.7|15651.7|15658.7|15654.7|15654.2|15650.2|42
1623218100000|2021-06-09 05:55:00|15655.2|15651.2|15656.2|15652.2|15658.2|15654.2|15655.2|15651.2|25
1623218400000|2021-06-09 06:00:00|15655.2|15653.2|15657.7|15655.7|15660.7|15658.7|15650.7|15648.7|143
1623218700000|2021-06-09 06:05:00|15657.2|15655.2|15650.7|15648.7|15657.7|15655.7|15648.7|15646.7|107
1623219000000|2021-06-09 06:10:00|15650.2|15648.2|15649.2|15647.2|15651.7|15649.7|15645.7|15643.7|127
1623219300000|2021-06-09 06:15:00|15648.7|15646.7|15644.7|15642.7|15648.7|15646.7|15644.2|15642.2|91
1623219600000|2021-06-09 06:20:00|15645.2|15643.2|15648.2|15646.2|15649.7|15647.7|15643.2|15641.2|60
1623219900000|2021-06-09 06:25:00|15648.7|15646.7|15644.2|15642.2|15648.7|15646.7|15642.7|15640.7|65
1623220200000|2021-06-09 06:30:00|15644.7|15642.7|15653.7|15651.7|15653.7|15651.7|15642.7|15640.7|106
1623220500000|2021-06-09 06:35:00|15653.2|15651.2|15651.7|15649.7|15654.7|15652.7|15647.7|15645.7|108
1623220800000|2021-06-09 06:40:00|15652.2|15650.2|15651.2|15649.2|15652.2|15650.2|15646.7|15644.7|125
1623221100000|2021-06-09 06:45:00|15650.7|15648.7|15645.7|15643.7|15651.7|15649.7|15645.7|15643.7|78
1623221400000|2021-06-09 06:50:00|15646.2|15644.2|15640.7|15638.7|15647.7|15645.7|15640.7|15638.7|129
1623221700000|2021-06-09 06:55:00|15641.2|15639.2|15653.2|15651.2|15654.7|15652.7|15640.2|15638.2|196
1623222000000|2021-06-09 07:00:00|15653.7|15651.7|15633.8|15632.6|15656.8|15655.6|15622.3|15621.1|1838
1623222300000|2021-06-09 07:05:00|15634.3|15633.1|15640.8|15639.6|15646.3|15645.1|15632.3|15631.1|1208
1623222600000|2021-06-09 07:10:00|15640.3|15639.1|15628.3|15627.1|15640.3|15639.1|15618.8|15617.6|906
1623222900000|2021-06-09 07:15:00|15628.8|15627.6|15630.3|15629.1|15634.8|15633.6|15618.3|15617.1|802
1623223200000|2021-06-09 07:20:00|15631.3|15630.1|15637.8|15636.6|15642.3|15641.1|15631.3|15630.1|392
1623223500000|2021-06-09 07:25:00|15638.3|15637.1|15654.3|15653.1|15661.8|15660.6|15638.3|15637.1|675
1623223800000|2021-06-09 07:30:00|15655.8|15654.6|15664.8|15663.6|15667.8|15666.6|15651.8|15650.6|618
1623224100000|2021-06-09 07:35:00|15665.3|15664.1|15662.8|15661.6|15666.8|15665.6|15654.8|15653.6|1084
1623224400000|2021-06-09 07:40:00|15662.3|15661.1|15655.8|15654.6|15664.8|15663.6|15653.8|15652.6|290
1623224700000|2021-06-09 07:45:00|15655.3|15654.1|15648.8|15647.6|15657.3|15656.1|15647.3|15646.1|236
1623225000000|2021-06-09 07:50:00|15648.3|15647.1|15633.8|15632.6|15649.3|15648.1|15633.3|15632.1|478
1623225300000|2021-06-09 07:55:00|15633.3|15632.1|15636.8|15635.6|15636.8|15635.6|15628.3|15627.1|259
1623225600000|2021-06-09 08:00:00|15636.3|15635.1|15637.3|15636.1|15639.3|15638.1|15632.3|15631.1|226
1623225900000|2021-06-09 08:05:00|15637.8|15636.6|15636.8|15635.6|15637.8|15636.6|15631.3|15630.1|186
1623226200000|2021-06-09 08:10:00|15637.3|15636.1|15635.3|15634.1|15641.3|15640.1|15630.3|15629.1|324
1623226500000|2021-06-09 08:15:00|15635.8|15634.6|15628.8|15627.6|15635.8|15634.6|15624.3|15623.1|338
1623226800000|2021-06-09 08:20:00|15629.3|15628.1|15618.8|15617.6|15631.3|15630.1|15615.3|15614.1|376
1623227100000|2021-06-09 08:25:00|15619.3|15618.1|15618.3|15617.1|15621.8|15620.6|15608.8|15607.6|640
1623227400000|2021-06-09 08:30:00|15617.3|15616.1|15624.8|15623.6|15625.3|15624.1|15614.8|15613.6|386
1623227700000|2021-06-09 08:35:00|15624.3|15623.1|15641.8|15640.6|15650.3|15649.1|15623.3|15622.1|983
1623228000000|2021-06-09 08:40:00|15641.3|15640.1|15629.8|15628.6|15643.3|15642.1|15626.8|15625.6|279
1623228300000|2021-06-09 08:45:00|15629.3|15628.1|15632.3|15631.1|15633.8|15632.6|15624.8|15623.6|261
1623228600000|2021-06-09 08:50:00|15631.8|15630.6|15629.8|15628.6|15635.8|15634.6|15628.8|15627.6|197
1623228900000|2021-06-09 08:55:00|15630.3|15629.1|15628.3|15627.1|15636.3|15635.1|15628.3|15627.1|235
1623229200000|2021-06-09 09:00:00|15628.8|15627.6|15626.8|15625.6|15629.3|15628.1|15622.3|15621.1|176
1623229500000|2021-06-09 09:05:00|15626.3|15625.1|15590.3|15589.1|15627.8|15626.6|15587.3|15586.1|1046
1623229800000|2021-06-09 09:10:00|15590.8|15589.6|15583.1|15581.9|15601.1|15599.9|15580.1|15578.9|948
1623230100000|2021-06-09 09:15:00|15582.6|15581.4|15589.1|15587.9|15594.6|15593.4|15575.6|15574.4|648
1623230400000|2021-06-09 09:20:00|15589.6|15588.4|15600.6|15599.4|15602.6|15601.4|15587.1|15585.9|441
1623230700000|2021-06-09 09:25:00|15600.1|15598.9|15591.6|15590.4|15600.1|15598.9|15589.6|15588.4|343
1623231000000|2021-06-09 09:30:00|15592.1|15590.9|15591.6|15590.4|15595.6|15594.4|15587.6|15586.4|265
1623231300000|2021-06-09 09:35:00|15592.1|15590.9|15594.6|15593.4|15601.6|15600.4|15591.1|15589.9|316
1623231600000|2021-06-09 09:40:00|15593.6|15592.4|15578.1|15576.9|15593.6|15592.4|15577.1|15575.9|486
1623231900000|2021-06-09 09:45:00|15577.6|15576.4|15586.6|15585.4|15590.1|15588.9|15568.1|15566.9|613
1623232200000|2021-06-09 09:50:00|15587.6|15586.4|15586.6|15585.4|15590.1|15588.9|15582.1|15580.9|221
1623232500000|2021-06-09 09:55:00|15583.6|15582.4|15580.1|15578.9|15585.6|15584.4|15579.6|15578.4|193
1623232800000|2021-06-09 10:00:00|15579.6|15578.4|15584.6|15583.4|15589.6|15588.4|15577.6|15576.4|335
1623233100000|2021-06-09 10:05:00|15585.1|15583.9|15581.6|15580.4|15587.6|15586.4|15579.1|15577.9|227
1623233400000|2021-06-09 10:10:00|15580.6|15579.4|15570.6|15569.4|15582.1|15580.9|15568.6|15567.4|247
1623233700000|2021-06-09 10:15:00|15571.1|15569.9|15560.1|15558.9|15572.6|15571.4|15558.6|15557.4|539
1623234000000|2021-06-09 10:20:00|15559.6|15558.4|15567.1|15565.9|15567.6|15566.4|15559.6|15558.4|307
1623234300000|2021-06-09 10:25:00|15566.6|15565.4|15557.1|15555.9|15574.1|15572.9|15557.1|15555.9|541
1623234600000|2021-06-09 10:30:00|15556.6|15555.4|15562.6|15561.4|15564.6|15563.4|15553.6|15552.4|539
1623234900000|2021-06-09 10:35:00|15563.1|15561.9|15560.6|15559.4|15566.1|15564.9|15559.6|15558.4|219
1623235200000|2021-06-09 10:40:00|15561.1|15559.9|15568.6|15567.4|15570.1|15568.9|15558.6|15557.4|256
1623235500000|2021-06-09 10:45:00|15569.1|15567.9|15569.6|15568.4|15573.6|15572.4|15565.6|15564.4|304
1623235800000|2021-06-09 10:50:00|15569.1|15567.9|15556.1|15554.9|15569.1|15567.9|15554.1|15552.9|381
1623236100000|2021-06-09 10:55:00|15555.6|15554.4|15558.6|15557.4|15560.6|15559.4|15550.6|15549.4|458
1623236400000|2021-06-09 11:00:00|15559.6|15558.4|15550.1|15548.9|15563.6|15562.4|15549.6|15548.4|369
1623236700000|2021-06-09 11:05:00|15550.6|15549.4|15554.6|15553.4|15558.6|15557.4|15547.6|15546.4|374
1623237000000|2021-06-09 11:10:00|15554.1|15552.9|15545.6|15544.4|15554.6|15553.4|15543.6|15542.4|373
1623237300000|2021-06-09 11:15:00|15546.1|15544.9|15544.1|15542.9|15552.6|15551.4|15540.6|15539.4|433
1623237600000|2021-06-09 11:20:00|15544.6|15543.4|15550.6|15549.4|15555.1|15553.9|15543.1|15541.9|331
1623237900000|2021-06-09 11:25:00|15550.1|15548.9|15529.1|15527.9|15550.1|15548.9|15528.6|15527.4|579
1623238200000|2021-06-09 11:30:00|15528.6|15527.4|15509.6|15508.4|15528.6|15527.4|15502.6|15501.4|862
1623238500000|2021-06-09 11:35:00|15509.1|15507.9|15529.6|15528.4|15529.6|15528.4|15505.6|15504.4|941
1623238800000|2021-06-09 11:40:00|15529.1|15527.9|15536.6|15535.4|15536.6|15535.4|15526.6|15525.4|463
1623239100000|2021-06-09 11:45:00|15537.1|15535.9|15534.6|15533.4|15537.6|15536.4|15531.1|15529.9|377
1623239400000|2021-06-09 11:50:00|15534.1|15532.9|15555.6|15554.4|15559.6|15558.4|15532.6|15531.4|587
1623239700000|2021-06-09 11:55:00|15555.1|15553.9|15556.6|15555.4|15560.6|15559.4|15554.6|15553.4|305
1623240000000|2021-06-09 12:00:00|15557.6|15556.4|15560.6|15559.4|15563.6|15562.4|15555.1|15553.9|344
1623240300000|2021-06-09 12:05:00|15561.1|15559.9|15565.6|15564.4|15570.6|15569.4|15560.6|15559.4|425
1623240600000|2021-06-09 12:10:00|15564.6|15563.4|15574.1|15572.9|15578.6|15577.4|15560.6|15559.4|625
1623240900000|2021-06-09 12:15:00|15574.6|15573.4|15570.6|15569.4|15584.1|15582.9|15570.6|15569.4|534
1623241200000|2021-06-09 12:20:00|15571.1|15569.9|15563.1|15561.9|15571.6|15570.4|15561.6|15560.4|276
1623241500000|2021-06-09 12:25:00|15562.6|15561.4|15573.6|15572.4|15574.6|15573.4|15559.6|15558.4|381
1623241800000|2021-06-09 12:30:00|15574.1|15572.9|15577.1|15575.9|15582.6|15581.4|15572.6|15571.4|254
1623242100000|2021-06-09 12:35:00|15577.6|15576.4|15568.6|15567.4|15580.6|15579.4|15568.1|15566.9|215
1623242400000|2021-06-09 12:40:00|15568.1|15566.9|15570.1|15568.9|15574.1|15572.9|15565.1|15563.9|145
1623242700000|2021-06-09 12:45:00|15569.6|15568.4|15565.1|15563.9|15570.6|15569.4|15564.1|15562.9|207
1623243000000|2021-06-09 12:50:00|15564.6|15563.4|15562.1|15560.9|15566.6|15565.4|15559.6|15558.4|238
1623243300000|2021-06-09 12:55:00|15561.6|15560.4|15555.1|15553.9|15562.6|15561.4|15554.6|15553.4|184
1623243600000|2021-06-09 13:00:00|15555.6|15554.4|15566.6|15565.4|15567.6|15566.4|15554.6|15553.4|366
1623243900000|2021-06-09 13:05:00|15567.1|15565.9|15571.6|15570.4|15573.6|15572.4|15565.6|15564.4|219
1623244200000|2021-06-09 13:10:00|15572.1|15570.9|15568.1|15566.9|15572.1|15570.9|15567.6|15566.4|143
1623244500000|2021-06-09 13:15:00|15567.6|15566.4|15574.1|15572.9|15574.6|15573.4|15564.6|15563.4|258
1623244800000|2021-06-09 13:20:00|15573.6|15572.4|15574.6|15573.4|15576.6|15575.4|15570.6|15569.4|172
1623245100000|2021-06-09 13:25:00|15574.1|15572.9|15568.6|15567.4|15576.1|15574.9|15568.6|15567.4|305
1623245400000|2021-06-09 13:30:00|15569.6|15568.4|15569.1|15567.9|15574.6|15573.4|15558.1|15556.9|741
1623245700000|2021-06-09 13:35:00|15568.6|15567.4|15539.6|15538.4|15569.1|15567.9|15539.6|15538.4|622
1623246000000|2021-06-09 13:40:00|15540.6|15539.4|15542.1|15540.9|15551.6|15550.4|15525.1|15523.9|1096
1623246300000|2021-06-09 13:45:00|15541.6|15540.4|15539.1|15537.9|15554.1|15552.9|15536.6|15535.4|944
1623246600000|2021-06-09 13:50:00|15538.6|15537.4|15543.6|15542.4|15545.6|15544.4|15531.6|15530.4|399
1623246900000|2021-06-09 13:55:00|15543.1|15541.9|15546.1|15544.9|15555.6|15554.4|15540.6|15539.4|494
1623247200000|2021-06-09 14:00:00|15545.6|15544.4|15541.6|15540.4|15549.6|15548.4|15541.6|15540.4|314
1623247500000|2021-06-09 14:05:00|15542.1|15540.9|15547.6|15546.4|15548.6|15547.4|15539.6|15538.4|344
1623247800000|2021-06-09 14:10:00|15547.1|15545.9|15542.6|15541.4|15551.6|15550.4|15542.6|15541.4|262
1623248100000|2021-06-09 14:15:00|15543.1|15541.9|15547.3|15546.1|15548.6|15547.4|15537.1|15535.9|287
1623248400000|2021-06-09 14:20:00|15546.8|15545.6|15540.3|15539.1|15550.3|15549.1|15539.3|15538.1|439
1623248700000|2021-06-09 14:25:00|15539.8|15538.6|15545.8|15544.6|15549.3|15548.1|15537.3|15536.1|403
1623249000000|2021-06-09 14:30:00|15545.3|15544.1|15540.3|15539.1|15547.3|15546.1|15537.8|15536.6|340
1623249300000|2021-06-09 14:35:00|15540.8|15539.6|15548.3|15547.1|15548.3|15547.1|15538.3|15537.1|374
1623249600000|2021-06-09 14:40:00|15549.3|15548.1|15555.3|15554.1|15557.3|15556.1|15547.3|15546.1|406
1623249900000|2021-06-09 14:45:00|15556.3|15555.1|15566.3|15565.1|15566.8|15565.6|15555.3|15554.1|496
1623250200000|2021-06-09 14:50:00|15566.8|15565.6|15570.8|15569.6|15573.3|15572.1|15565.8|15564.6|468
1623250500000|2021-06-09 14:55:00|15571.3|15570.1|15577.3|15576.1|15582.8|15581.6|15568.3|15567.1|481
1623250800000|2021-06-09 15:00:00|15577.8|15576.6|15581.3|15580.1|15584.8|15583.6|15577.3|15576.1|406
1623251100000|2021-06-09 15:05:00|15580.8|15579.6|15581.8|15580.6|15583.3|15582.1|15577.3|15576.1|229
1623251400000|2021-06-09 15:10:00|15582.3|15581.1|15584.3|15583.1|15586.3|15585.1|15581.3|15580.1|202
1623251700000|2021-06-09 15:15:00|15583.8|15582.6|15589.8|15588.6|15589.8|15588.6|15581.3|15580.1|377
1623252000000|2021-06-09 15:20:00|15589.3|15588.1|15600.3|15599.1|15600.3|15599.1|15589.3|15588.1|601
1623252300000|2021-06-09 15:25:00|15601.3|15600.1|15595.3|15594.1|15601.3|15600.1|15589.3|15588.1|1048
1623252600000|2021-06-09 15:30:00|15595.7|15593.7|15583.2|15581.2|15597.2|15595.2|15576.2|15574.2|1116
1623252900000|2021-06-09 15:35:00|15581.7|15579.7|15584.7|15582.7|15585.7|15583.7|15581.2|15579.2|513
1623253200000|2021-06-09 15:40:00|15584.2|15582.2|15586.7|15584.7|15587.2|15585.2|15583.2|15581.2|259
1623253500000|2021-06-09 15:45:00|15586.2|15584.2|15588.7|15586.7|15590.7|15588.7|15584.7|15582.7|109
1623253800000|2021-06-09 15:50:00|15589.2|15587.2|15585.7|15583.7|15591.7|15589.7|15585.7|15583.7|194
1623254100000|2021-06-09 15:55:00|15586.7|15584.7|15583.7|15581.7|15586.7|15584.7|15580.7|15578.7|275
1623254400000|2021-06-09 16:00:00|15584.2|15582.2|15582.2|15580.2|15585.7|15583.7|15581.7|15579.7|102
1623254700000|2021-06-09 16:05:00|15582.7|15580.7|15583.7|15581.7|15584.7|15582.7|15579.7|15577.7|104
1623255000000|2021-06-09 16:10:00|15583.2|15581.2|15583.2|15581.2|15583.7|15581.7|15580.7|15578.7|77
1623255300000|2021-06-09 16:15:00|15582.7|15580.7|15583.7|15581.7|15583.7|15581.7|15578.7|15576.7|91
1623255600000|2021-06-09 16:20:00|15584.2|15582.2|15584.7|15582.7|15585.2|15583.2|15583.7|15581.7|77
1623255900000|2021-06-09 16:25:00|15584.2|15582.2|15586.7|15584.7|15587.7|15585.7|15583.2|15581.2|101
1623256200000|2021-06-09 16:30:00|15587.2|15585.2|15586.7|15584.7|15588.2|15586.2|15584.7|15582.7|60
1623256500000|2021-06-09 16:35:00|15586.2|15584.2|15590.7|15588.7|15591.7|15589.7|15586.2|15584.2|70
1623256800000|2021-06-09 16:40:00|15591.2|15589.2|15588.7|15586.7|15592.7|15590.7|15588.2|15586.2|62
1623257100000|2021-06-09 16:45:00|15589.2|15587.2|15591.7|15589.7|15591.7|15589.7|15588.2|15586.2|52
1623257400000|2021-06-09 16:50:00|15592.2|15590.2|15590.7|15588.7|15594.2|15592.2|15590.7|15588.7|42
1623257700000|2021-06-09 16:55:00|15590.2|15588.2|15592.7|15590.7|15592.7|15590.7|15589.7|15587.7|48
1623258000000|2021-06-09 17:00:00|15593.2|15591.2|15596.2|15594.2|15598.7|15596.7|15592.2|15590.2|180
1623258300000|2021-06-09 17:05:00|15595.7|15593.7|15592.2|15590.2|15595.7|15593.7|15590.7|15588.7|54
1623258600000|2021-06-09 17:10:00|15591.7|15589.7|15587.2|15585.2|15592.7|15590.7|15586.7|15584.7|52
1623258900000|2021-06-09 17:15:00|15587.7|15585.7|15591.7|15589.7|15593.7|15591.7|15585.7|15583.7|81
1623259200000|2021-06-09 17:20:00|15592.2|15590.2|15592.7|15590.7|15593.7|15591.7|15590.2|15588.2|38
1623259500000|2021-06-09 17:25:00|15592.2|15590.2|15591.7|15589.7|15595.7|15593.7|15589.7|15587.7|83
1623259800000|2021-06-09 17:30:00|15592.2|15590.2|15588.7|15586.7|15592.2|15590.2|15586.7|15584.7|48
1623260100000|2021-06-09 17:35:00|15588.2|15586.2|15584.2|15582.2|15588.7|15586.7|15582.2|15580.2|72
1623260400000|2021-06-09 17:40:00|15584.7|15582.7|15583.2|15581.2|15584.7|15582.7|15580.7|15578.7|57
1623260700000|2021-06-09 17:45:00|15583.7|15581.7|15584.7|15582.7|15585.2|15583.2|15581.2|15579.2|55
1623261000000|2021-06-09 17:50:00|15583.7|15581.7|15582.2|15580.2|15585.7|15583.7|15581.7|15579.7|48
1623261300000|2021-06-09 17:55:00|15581.7|15579.7|15580.2|15578.2|15582.7|15580.7|15579.7|15577.7|22
1623261600000|2021-06-09 18:00:00|15580.7|15578.7|15580.7|15578.7|15584.7|15582.7|15580.7|15578.7|54
1623261900000|2021-06-09 18:05:00|15581.2|15579.2|15578.7|15576.7|15582.7|15580.7|15578.7|15576.7|45
1623262200000|2021-06-09 18:10:00|15578.2|15576.2|15581.7|15579.7|15582.7|15580.7|15578.2|15576.2|23
1623262500000|2021-06-09 18:15:00|15581.2|15579.2|15581.2|15579.2|15582.7|15580.7|15580.2|15578.2|22
1623262800000|2021-06-09 18:20:00|15581.7|15579.7|15586.2|15584.2|15586.7|15584.7|15580.7|15578.7|54
1623263100000|2021-06-09 18:25:00|15585.7|15583.7|15590.2|15588.2|15591.7|15589.7|15584.7|15582.7|49
1623263400000|2021-06-09 18:30:00|15590.7|15588.7|15590.2|15588.2|15590.7|15588.7|15589.7|15587.7|4
1623263700000|2021-06-09 18:35:00|15590.2|15588.2|15590.7|15588.7|15590.7|15588.7|15589.2|15587.2|8
1623264000000|2021-06-09 18:40:00|15591.2|15589.2|15587.2|15585.2|15591.7|15589.7|15586.7|15584.7|41
1623264300000|2021-06-09 18:45:00|15586.7|15584.7|15586.7|15584.7|15589.7|15587.7|15585.7|15583.7|57
1623264600000|2021-06-09 18:50:00|15586.2|15584.2|15586.7|15584.7|15588.2|15586.2|15583.7|15581.7|49
1623264900000|2021-06-09 18:55:00|15587.7|15585.7|15588.7|15586.7|15590.7|15588.7|15587.7|15585.7|39
1623265200000|2021-06-09 19:00:00|15588.2|15586.2|15584.2|15582.2|15589.2|15587.2|15583.7|15581.7|54
1623265500000|2021-06-09 19:05:00|15583.7|15581.7|15582.7|15580.7|15585.7|15583.7|15582.2|15580.2|39
1623265800000|2021-06-09 19:10:00|15583.2|15581.2|15584.2|15582.2|15586.2|15584.2|15582.7|15580.7|71
1623266100000|2021-06-09 19:15:00|15584.7|15582.7|15585.2|15583.2|15587.7|15585.7|15584.7|15582.7|36
1623266400000|2021-06-09 19:20:00|15584.7|15582.7|15581.2|15579.2|15586.7|15584.7|15580.7|15578.7|66
1623266700000|2021-06-09 19:25:00|15581.7|15579.7|15572.7|15570.7|15582.7|15580.7|15572.7|15570.7|120
1623267000000|2021-06-09 19:30:00|15572.2|15570.2|15576.7|15574.7|15578.2|15576.2|15566.2|15564.2|213
1623267300000|2021-06-09 19:35:00|15577.2|15575.2|15576.2|15574.2|15578.7|15576.7|15573.7|15571.7|73
1623267600000|2021-06-09 19:40:00|15575.7|15573.7|15570.2|15568.2|15577.7|15575.7|15570.2|15568.2|74
1623267900000|2021-06-09 19:45:00|15570.7|15568.7|15571.7|15569.7|15574.7|15572.7|15569.7|15567.7|117
1623268200000|2021-06-09 19:50:00|15572.2|15570.2|15568.7|15566.7|15572.7|15570.7|15568.2|15566.2|153
1623268500000|2021-06-09 19:55:00|15569.2|15567.2|15576.7|15574.7|15576.7|15574.7|15565.2|15563.2|241
1623268800000|2021-06-09 20:00:00|15580.7|15575.7|15584|15579|15586.1|15581.1|15579.6|15574.6|10
1623269100000|2021-06-09 20:05:00|15584.8|15579.8|15583.6|15578.6|15585.4|15580.4|15581|15576|0
1623269400000|2021-06-09 20:10:00|15584.5|15579.5|15587.3|15582.3|15589.3|15584.3|15584.4|15579.4|0
1623269700000|2021-06-09 20:15:00|15587.4|15582.4|15587.6|15582.6|15588.3|15583.3|15586.4|15581.4|0
1623270000000|2021-06-09 20:20:00|15587.8|15582.8|15588.7|15583.7|15590.5|15585.5|15587.5|15582.5|0
1623270300000|2021-06-09 20:25:00|15588.9|15583.9|15591.3|15586.3|15591.4|15586.4|15587.1|15582.1|0
1623270600000|2021-06-09 20:30:00|15591.4|15586.4|15593.7|15588.7|15597.9|15592.9|15590.6|15585.6|0
1623270900000|2021-06-09 20:35:00|15594.5|15589.5|15592.4|15587.4|15596|15591|15592.4|15587.4|0
1623271200000|2021-06-09 20:40:00|15593.2|15588.2|15593.1|15588.1|15594.9|15589.9|15592.3|15587.3|0
1623271500000|2021-06-09 20:45:00|15593.9|15588.9|15592.2|15587.2|15593.9|15588.9|15591.3|15586.3|0
1623271800000|2021-06-09 20:50:00|15591.3|15586.3|15592|15587|15593|15588|15591.2|15586.2|0
1623272100000|2021-06-09 20:55:00|15592.8|15587.8|15593|15588|15593.9|15588.9|15590.6|15585.6|0
1623272400000|2021-06-09 21:00:00|15592.4|15587.4|15591.7|15586.7|15593.2|15588.2|15591.7|15586.7|0
1623272700000|2021-06-09 21:05:00|15592|15587|15592|15587|15592.4|15587.4|15591.8|15586.8|0
1623273000000|2021-06-09 21:10:00|15591.8|15586.8|15592.8|15587.8|15592.8|15587.8|15591.4|15586.4|0
1623273300000|2021-06-09 21:15:00|15593.1|15588.1|15591.3|15586.3|15593.1|15588.1|15590.6|15585.6|0
1623273600000|2021-06-09 21:20:00|15590.6|15585.6|15589.3|15584.3|15590.6|15585.6|15589|15584|0
1623273900000|2021-06-09 21:25:00|15589.2|15584.2|15589.8|15584.8|15589.9|15584.9|15588.4|15583.4|0
1623274200000|2021-06-09 21:30:00|15590.1|15585.1|15588.4|15583.4|15590.1|15585.1|15588.1|15583.1|0
1623274500000|2021-06-09 21:35:00|15588.5|15583.5|15588.6|15583.6|15589.1|15584.1|15588|15583|0
1623274800000|2021-06-09 21:40:00|15587.5|15582.5|15588.1|15583.1|15588.6|15583.6|15587.5|15582.5|0
1623275100000|2021-06-09 21:45:00|15588.8|15583.8|15588.7|15583.7|15589.3|15584.3|15588.3|15583.3|0
1623275400000|2021-06-09 21:50:00|15588.9|15583.9|15589|15584|15589|15584|15588.7|15583.7|0
1623275700000|2021-06-09 21:55:00|15589.1|15584.1|15588.2|15583.2|15589.1|15584.1|15588.2|15583.2|0
1623276000000|2021-06-09 22:00:00|15588|15583|15593.4|15588.4|15594.3|15589.3|15588|15583|0
1623276300000|2021-06-09 22:05:00|15592.6|15587.6|15589.7|15584.7|15593.4|15588.4|15588|15583|0
1623276600000|2021-06-09 22:10:00|15590.5|15585.5|15591.3|15586.3|15592.2|15587.2|15590.5|15585.5|0
1623276900000|2021-06-09 22:15:00|15592.2|15587.2|15593.3|15588.3|15593.3|15588.3|15590.9|15585.9|0
1623277200000|2021-06-09 22:20:00|15592.5|15587.5|15593.4|15588.4|15594.2|15589.2|15592.5|15587.5|0
1623277500000|2021-06-09 22:25:00|15593.8|15588.8|15590.1|15585.1|15594.2|15589.2|15590.1|15585.1|0
1623277800000|2021-06-09 22:30:00|15590.9|15585.9|15591.7|15586.7|15592.6|15587.6|15589.3|15584.3|0
1623278100000|2021-06-09 22:35:00|15592.1|15587.1|15591.7|15586.7|15592.5|15587.5|15591.7|15586.7|0
1623278400000|2021-06-09 22:40:00|15591.6|15586.6|15592.5|15587.5|15593.3|15588.3|15591.6|15586.6|0
1623278700000|2021-06-09 22:45:00|15591.6|15586.6|15591.6|15586.6|15593.3|15588.3|15590.8|15585.8|0
1623279000000|2021-06-09 22:50:00|15591.1|15586.1|15589.9|15584.9|15591.6|15586.6|15589.1|15584.1|0
1623279300000|2021-06-09 22:55:00|15590.7|15585.7|15591.5|15586.5|15591.5|15586.5|15590.6|15585.6|0
1623279600000|2021-06-09 23:00:00|15590.6|15585.6|15589.9|15584.9|15591.9|15586.9|15589.9|15584.9|0
1623279900000|2021-06-09 23:05:00|15589.4|15584.4|15591.3|15586.3|15591.3|15586.3|15586.4|15581.4|0
1623280200000|2021-06-09 23:10:00|15590.8|15585.8|15592|15587|15592.1|15587.1|15589.6|15584.6|0
1623280500000|2021-06-09 23:15:00|15592.4|15587.4|15591.2|15586.2|15592.4|15587.4|15589.5|15584.5|0
1623280800000|2021-06-09 23:20:00|15590.8|15585.8|15592.5|15587.5|15593.3|15588.3|15590.4|15585.4|0
1623281100000|2021-06-09 23:25:00|15592.4|15587.4|15594.1|15589.1|15594.1|15589.1|15591.6|15586.6|0
1623281400000|2021-06-09 23:30:00|15594.9|15589.9|15595.4|15590.4|15596.6|15591.6|15593.9|15588.9|0
1623281700000|2021-06-09 23:35:00|15594.5|15589.5|15591.2|15586.2|15594.5|15589.5|15590.7|15585.7|0
1623282000000|2021-06-09 23:40:00|15590.3|15585.3|15591.1|15586.1|15591.9|15586.9|15589.4|15584.4|0
1623282300000|2021-06-09 23:45:00|15586.1|15581.1|15587.8|15582.8|15587.8|15582.8|15585.7|15580.7|0
1623282600000|2021-06-09 23:50:00|15587.4|15582.4|15586.1|15581.1|15587.8|15582.8|15585.3|15580.3|0
1623282900000|2021-06-09 23:55:00|15586.2|15581.2|15586.5|15581.5|15586.9|15581.9|15583.2|15578.2|0
1623283200000|2021-06-10 00:00:00|15585.6|15580.6|15589|15584|15590.2|15585.2|15585.6|15580.6|0
1623283500000|2021-06-10 00:05:00|15589.8|15584.8|15585.3|15580.3|15590.7|15585.7|15585.3|15580.3|0
1623283800000|2021-06-10 00:10:00|15585.7|15580.7|15582|15577|15586.2|15581.2|15581.2|15576.2|0
1623284100000|2021-06-10 00:15:00|15582.4|15577.4|15573.2|15569.2|15582.9|15577.9|15569.2|15565.2|87
1623284400000|2021-06-10 00:20:00|15573.7|15569.7|15581.7|15577.7|15582.7|15578.7|15571.7|15567.7|35
1623284700000|2021-06-10 00:25:00|15582.2|15578.2|15585.7|15581.7|15588.7|15584.7|15581.7|15577.7|29
1623285000000|2021-06-10 00:30:00|15586.2|15582.2|15585.7|15581.7|15588.2|15584.2|15582.7|15578.7|40
1623285300000|2021-06-10 00:35:00|15584.7|15580.7|15582.7|15578.7|15586.2|15582.2|15581.7|15577.7|22
1623285600000|2021-06-10 00:40:00|15583.2|15579.2|15586.2|15582.2|15586.2|15582.2|15583.2|15579.2|7
1623285900000|2021-06-10 00:45:00|15585.7|15581.7|15587.2|15583.2|15590.2|15586.2|15584.7|15580.7|12
1623286200000|2021-06-10 00:50:00|15587.7|15583.7|15589.2|15585.2|15589.7|15585.7|15587.2|15583.2|5
1623286500000|2021-06-10 00:55:00|15588.7|15584.7|15587.7|15583.7|15590.2|15586.2|15586.2|15582.2|12
1623286800000|2021-06-10 01:00:00|15586.2|15582.2|15590.2|15586.2|15590.2|15586.2|15583.2|15579.2|14
1623287100000|2021-06-10 01:05:00|15592.2|15588.2|15590.2|15586.2|15598.7|15594.7|15589.7|15585.7|64
1623287400000|2021-06-10 01:10:00|15590.7|15586.7|15594.2|15590.2|15594.2|15590.2|15589.2|15585.2|8
1623287700000|2021-06-10 01:15:00|15593.7|15589.7|15589.7|15585.7|15594.2|15590.2|15585.2|15581.2|22
1623288000000|2021-06-10 01:20:00|15589.2|15585.2|15590.2|15586.2|15591.7|15587.7|15589.2|15585.2|15
1623288300000|2021-06-10 01:25:00|15589.7|15585.7|15592.2|15588.2|15592.7|15588.7|15589.7|15585.7|5
1623288600000|2021-06-10 01:30:00|15592.7|15588.7|15601.7|15597.7|15603.2|15599.2|15590.7|15586.7|49
1623288900000|2021-06-10 01:35:00|15602.2|15598.2|15606.7|15602.7|15612.2|15608.2|15600.7|15596.7|79
1623289200000|2021-06-10 01:40:00|15607.2|15603.2|15606.7|15602.7|15609.2|15605.2|15605.2|15601.2|5
1623289500000|2021-06-10 01:45:00|15607.2|15603.2|15611.7|15607.7|15611.7|15607.7|15607.2|15603.2|6
1623289800000|2021-06-10 01:50:00|15611.2|15607.2|15603.7|15599.7|15611.2|15607.2|15603.2|15599.2|13
1623290100000|2021-06-10 01:55:00|15603.2|15599.2|15608.2|15604.2|15608.2|15604.2|15603.2|15599.2|13
1623290400000|2021-06-10 02:00:00|15608.7|15604.7|15611.7|15607.7|15612.2|15608.2|15607.2|15603.2|20
1623290700000|2021-06-10 02:05:00|15611.2|15607.2|15608.2|15604.2|15612.7|15608.7|15607.7|15603.7|2
1623291000000|2021-06-10 02:10:00|15608.7|15604.7|15609.2|15605.2|15611.2|15607.2|15606.7|15602.7|11
1623291300000|2021-06-10 02:15:00|15609.7|15605.7|15609.2|15605.2|15610.7|15606.7|15607.7|15603.7|4
1623291600000|2021-06-10 02:20:00|15609.7|15605.7|15610.2|15606.2|15610.7|15606.7|15609.2|15605.2|8
1623291900000|2021-06-10 02:25:00|15610.7|15606.7|15609.2|15605.2|15611.7|15607.7|15609.2|15605.2|5
1623292200000|2021-06-10 02:30:00|15609.7|15605.7|15610.7|15606.7|15613.7|15609.7|15609.7|15605.7|6
1623292500000|2021-06-10 02:35:00|15611.2|15607.2|15610.2|15606.2|15611.7|15607.7|15609.2|15605.2|0
1623292800000|2021-06-10 02:40:00|15609.7|15605.7|15605.7|15601.7|15610.2|15606.2|15605.2|15601.2|1
1623293100000|2021-06-10 02:45:00|15606.2|15602.2|15605.2|15601.2|15607.2|15603.2|15604.2|15600.2|5
1623293400000|2021-06-10 02:50:00|15605.7|15601.7|15606.2|15602.2|15606.2|15602.2|15604.2|15600.2|10
1623293700000|2021-06-10 02:55:00|15606.7|15602.7|15605.2|15601.2|15608.2|15604.2|15605.2|15601.2|9
1623294000000|2021-06-10 03:00:00|15605.7|15601.7|15606.7|15602.7|15608.7|15604.7|15605.2|15601.2|4
1623294300000|2021-06-10 03:05:00|15607.2|15603.2|15607.2|15603.2|15608.7|15604.7|15605.7|15601.7|1
1623294600000|2021-06-10 03:10:00|15606.7|15602.7|15606.2|15602.2|15606.7|15602.7|15605.2|15601.2|1
1623294900000|2021-06-10 03:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15604.7|15600.7|6
1623295200000|2021-06-10 03:20:00|15606.2|15602.2|15602.7|15598.7|15607.2|15603.2|15602.2|15598.2|7
1623295500000|2021-06-10 03:25:00|15602.2|15598.2|15605.2|15601.2|15605.2|15601.2|15602.2|15598.2|7
1623295800000|2021-06-10 03:30:00|15605.7|15601.7|15605.2|15601.2|15605.7|15601.7|15605.2|15601.2|2
1623296100000|2021-06-10 03:35:00|15605.7|15601.7|15606.2|15602.2|15606.7|15602.7|15605.2|15601.2|1
1623296400000|2021-06-10 03:40:00|15606.7|15602.7|15607.2|15603.2|15607.2|15603.2|15605.7|15601.7|5
1623296700000|2021-06-10 03:45:00|15607.7|15603.7|15606.2|15602.2|15607.7|15603.7|15606.2|15602.2|4
1623297000000|2021-06-10 03:50:00|15605.7|15601.7|15607.2|15603.2|15607.7|15603.7|15604.2|15600.2|15
1623297300000|2021-06-10 03:55:00|15607.7|15603.7|15607.7|15603.7|15608.7|15604.7|15606.7|15602.7|4
1623297600000|2021-06-10 04:00:00|15608.2|15604.2|15609.2|15605.2|15609.7|15605.7|15606.7|15602.7|18
1623297900000|2021-06-10 04:05:00|15609.7|15605.7|15610.2|15606.2|15610.7|15606.7|15608.7|15604.7|6
1623298200000|2021-06-10 04:10:00|15610.7|15606.7|15611.2|15607.2|15611.2|15607.2|15610.2|15606.2|0
1623298500000|2021-06-10 04:15:00|15612.7|15608.7|15611.2|15607.2|15612.7|15608.7|15609.7|15605.7|18
1623298800000|2021-06-10 04:20:00|15611.7|15607.7|15610.7|15606.7|15611.7|15607.7|15609.7|15605.7|8
1623299100000|2021-06-10 04:25:00|15610.2|15606.2|15610.2|15606.2|15611.2|15607.2|15609.7|15605.7|1
1623299400000|2021-06-10 04:30:00|15609.7|15605.7|15609.7|15605.7|15609.7|15605.7|15608.7|15604.7|1
1623299700000|2021-06-10 04:35:00|15610.2|15606.2|15609.2|15605.2|15610.2|15606.2|15608.7|15604.7|5
1623300000000|2021-06-10 04:40:00|15608.7|15604.7|15611.2|15607.2|15611.7|15607.7|15608.7|15604.7|11
1623300300000|2021-06-10 04:45:00|15611.7|15607.7|15616.2|15612.2|15616.2|15612.2|15611.7|15607.7|20
1623300600000|2021-06-10 04:50:00|15615.7|15611.7|15614.7|15610.7|15615.7|15611.7|15613.7|15609.7|15
1623300900000|2021-06-10 04:55:00|15615.7|15611.7|15611.2|15607.2|15615.7|15611.7|15611.2|15607.2|15
1623301200000|2021-06-10 05:00:00|15611.7|15607.7|15609.2|15605.2|15612.7|15608.7|15608.2|15604.2|3
1623301500000|2021-06-10 05:05:00|15610.7|15606.7|15606.2|15602.2|15610.7|15606.7|15603.7|15599.7|18
1623301800000|2021-06-10 05:10:00|15606.7|15602.7|15605.2|15601.2|15609.2|15605.2|15604.7|15600.7|30
1623302100000|2021-06-10 05:15:00|15605.7|15601.7|15605.2|15601.2|15606.7|15602.7|15604.7|15600.7|5
1623302400000|2021-06-10 05:20:00|15605.7|15601.7|15605.2|15601.2|15607.7|15603.7|15605.2|15601.2|7
1623302700000|2021-06-10 05:25:00|15604.7|15600.7|15606.7|15602.7|15607.2|15603.2|15604.2|15600.2|5
1623303000000|2021-06-10 05:30:00|15606.2|15602.2|15604.7|15600.7|15607.2|15603.2|15604.2|15600.2|8
1623303300000|2021-06-10 05:35:00|15604.2|15600.2|15603.7|15599.7|15605.2|15601.2|15603.2|15599.2|8
1623303600000|2021-06-10 05:40:00|15603.2|15599.2|15601.2|15597.2|15603.2|15599.2|15599.7|15595.7|37
1623303900000|2021-06-10 05:45:00|15601.7|15597.7|15604.7|15600.7|15605.7|15601.7|15601.2|15597.2|14
1623304200000|2021-06-10 05:50:00|15605.2|15601.2|15603.2|15599.2|15605.2|15601.2|15601.7|15597.7|22
1623304500000|2021-06-10 05:55:00|15602.7|15598.7|15608.7|15604.7|15608.7|15604.7|15602.7|15598.7|28
1623304800000|2021-06-10 06:00:00|15607.7|15605.7|15599.2|15597.2|15612.7|15610.7|15594.7|15592.7|222
1623305100000|2021-06-10 06:05:00|15598.7|15596.7|15596.7|15594.7|15602.7|15600.7|15596.7|15594.7|117
1623305400000|2021-06-10 06:10:00|15597.7|15595.7|15593.2|15591.2|15598.7|15596.7|15588.7|15586.7|138
1623305700000|2021-06-10 06:15:00|15592.7|15590.7|15595.2|15593.2|15596.7|15594.7|15592.7|15590.7|75
1623306000000|2021-06-10 06:20:00|15594.7|15592.7|15590.7|15588.7|15596.7|15594.7|15589.7|15587.7|91
1623306300000|2021-06-10 06:25:00|15591.7|15589.7|15597.2|15595.2|15598.7|15596.7|15591.7|15589.7|115
1623306600000|2021-06-10 06:30:00|15597.7|15595.7|15599.7|15597.7|15604.7|15602.7|15596.7|15594.7|140
1623306900000|2021-06-10 06:35:00|15599.2|15597.2|15594.2|15592.2|15599.2|15597.2|15591.7|15589.7|149
1623307200000|2021-06-10 06:40:00|15593.7|15591.7|15596.2|15594.2|15596.7|15594.7|15590.7|15588.7|93
1623307500000|2021-06-10 06:45:00|15596.7|15594.7|15594.2|15592.2|15599.7|15597.7|15592.7|15590.7|95
1623307800000|2021-06-10 06:50:00|15593.7|15591.7|15596.2|15594.2|15598.2|15596.2|15592.7|15590.7|82
1623308100000|2021-06-10 06:55:00|15595.7|15593.7|15603.7|15601.7|15606.7|15604.7|15595.7|15593.7|249
1623308400000|2021-06-10 07:00:00|15603.3|15602.1|15577.8|15576.6|15612.3|15611.1|15576.3|15575.1|1574
1623308700000|2021-06-10 07:05:00|15577.3|15576.1|15559.8|15558.6|15581.8|15580.6|15559.8|15558.6|884
1623309000000|2021-06-10 07:10:00|15559.3|15558.1|15531.3|15530.1|15561.3|15560.1|15527.3|15526.1|1246
1623309300000|2021-06-10 07:15:00|15530.8|15529.6|15539.8|15538.6|15546.8|15545.6|15525.8|15524.6|1192
1623309600000|2021-06-10 07:20:00|15540.3|15539.1|15538.3|15537.1|15555.3|15554.1|15538.3|15537.1|880
1623309900000|2021-06-10 07:25:00|15538.8|15537.6|15528.3|15527.1|15546.3|15545.1|15527.3|15526.1|673
1623310200000|2021-06-10 07:30:00|15528.8|15527.6|15525.3|15524.1|15542.3|15541.1|15521.3|15520.1|750
1623310500000|2021-06-10 07:35:00|15524.8|15523.6|15522.3|15521.1|15524.8|15523.6|15515.3|15514.1|495
1623310800000|2021-06-10 07:40:00|15521.8|15520.6|15535.3|15534.1|15540.8|15539.6|15520.8|15519.6|687
1623311100000|2021-06-10 07:45:00|15534.8|15533.6|15551.8|15550.6|15552.3|15551.1|15529.8|15528.6|513
1623311400000|2021-06-10 07:50:00|15551.3|15550.1|15536.3|15535.1|15552.3|15551.1|15531.3|15530.1|397
1623311700000|2021-06-10 07:55:00|15536.8|15535.6|15546.3|15545.1|15547.8|15546.6|15536.3|15535.1|336
1623312000000|2021-06-10 08:00:00|15546.8|15545.6|15538.3|15537.1|15552.3|15551.1|15530.3|15529.1|445
1623312300000|2021-06-10 08:05:00|15537.8|15536.6|15530.3|15529.1|15537.8|15536.6|15525.8|15524.6|233
1623312600000|2021-06-10 08:10:00|15530.8|15529.6|15542.8|15541.6|15545.8|15544.6|15530.8|15529.6|281
1623312900000|2021-06-10 08:15:00|15543.3|15542.1|15543.3|15542.1|15551.3|15550.1|15540.3|15539.1|340
1623313200000|2021-06-10 08:20:00|15542.8|15541.6|15540.3|15539.1|15544.3|15543.1|15537.3|15536.1|199
1623313500000|2021-06-10 08:25:00|15539.3|15538.1|15530.3|15529.1|15545.8|15544.6|15529.3|15528.1|369
1623313800000|2021-06-10 08:30:00|15530.8|15529.6|15541.8|15540.6|15542.3|15541.1|15529.3|15528.1|311
1623314100000|2021-06-10 08:35:00|15542.3|15541.1|15538.3|15537.1|15551.3|15550.1|15537.3|15536.1|398
1623314400000|2021-06-10 08:40:00|15537.8|15536.6|15545.3|15544.1|15548.8|15547.6|15537.3|15536.1|216
1623314700000|2021-06-10 08:45:00|15544.3|15543.1|15545.8|15544.6|15551.3|15550.1|15543.3|15542.1|229
1623315000000|2021-06-10 08:50:00|15545.3|15544.1|15560.8|15559.6|15565.3|15564.1|15544.3|15543.1|497
1623315300000|2021-06-10 08:55:00|15561.3|15560.1|15568.8|15567.6|15569.8|15568.6|15560.3|15559.1|345
1623315600000|2021-06-10 09:00:00|15569.3|15568.1|15582.8|15581.6|15585.3|15584.1|15568.8|15567.6|602
1623315900000|2021-06-10 09:05:00|15582.3|15581.1|15571.8|15570.6|15585.3|15584.1|15571.3|15570.1|431
1623316200000|2021-06-10 09:10:00|15572.3|15571.1|15574.3|15573.1|15576.3|15575.1|15570.3|15569.1|311
1623316500000|2021-06-10 09:15:00|15573.8|15572.6|15584.3|15583.1|15584.3|15583.1|15572.8|15571.6|295
1623316800000|2021-06-10 09:20:00|15583.8|15582.6|15561.3|15560.1|15585.3|15584.1|15561.3|15560.1|384
1623317100000|2021-06-10 09:25:00|15561.8|15560.6|15571.3|15570.1|15572.3|15571.1|15561.3|15560.1|261
1623317400000|2021-06-10 09:30:00|15570.8|15569.6|15580.3|15579.1|15581.3|15580.1|15564.8|15563.6|289
1623317700000|2021-06-10 09:35:00|15580.8|15579.6|15582.3|15581.1|15582.8|15581.6|15573.3|15572.1|468
1623318000000|2021-06-10 09:40:00|15584.3|15583.1|15582.3|15581.1|15589.3|15588.1|15580.3|15579.1|225
1623318300000|2021-06-10 09:45:00|15581.8|15580.6|15576.3|15575.1|15587.3|15586.1|15575.3|15574.1|278
1623318600000|2021-06-10 09:50:00|15576.8|15575.6|15580.8|15579.6|15581.3|15580.1|15572.3|15571.1|301
1623318900000|2021-06-10 09:55:00|15580.3|15579.1|15588.3|15587.1|15591.8|15590.6|15580.3|15579.1|555
1623319200000|2021-06-10 10:00:00|15589.3|15588.1|15602.3|15601.1|15605.8|15604.6|15588.8|15587.6|828
1623319500000|2021-06-10 10:05:00|15603.3|15602.1|15604.8|15603.6|15607.3|15606.1|15599.3|15598.1|529
1623319800000|2021-06-10 10:10:00|15605.3|15604.1|15611.3|15610.1|15617.3|15616.1|15602.3|15601.1|605
1623320100000|2021-06-10 10:15:00|15610.8|15609.6|15616.3|15615.1|15617.3|15616.1|15610.8|15609.6|368
1623320400000|2021-06-10 10:20:00|15616.8|15615.6|15619.8|15618.6|15622.3|15621.1|15616.8|15615.6|371
1623320700000|2021-06-10 10:25:00|15620.3|15619.1|15611.3|15610.1|15620.3|15619.1|15611.3|15610.1|303
1623321000000|2021-06-10 10:30:00|15610.8|15609.6|15613.8|15612.6|15616.3|15615.1|15609.3|15608.1|342
1623321300000|2021-06-10 10:35:00|15614.3|15613.1|15610.3|15609.1|15616.3|15615.1|15609.3|15608.1|247
1623321600000|2021-06-10 10:40:00|15611.3|15610.1|15602.3|15601.1|15612.3|15611.1|15601.3|15600.1|241
1623321900000|2021-06-10 10:45:00|15601.8|15600.6|15591.3|15590.1|15604.3|15603.1|15589.3|15588.1|389
1623322200000|2021-06-10 10:50:00|15591.8|15590.6|15595.3|15594.1|15598.8|15597.6|15591.8|15590.6|530
1623322500000|2021-06-10 10:55:00|15594.8|15593.6|15586.3|15585.1|15597.3|15596.1|15586.3|15585.1|284
1623322800000|2021-06-10 11:00:00|15585.8|15584.6|15584.8|15583.6|15592.3|15591.1|15582.3|15581.1|477
1623323100000|2021-06-10 11:05:00|15584.3|15583.1|15588.8|15587.6|15589.8|15588.6|15580.3|15579.1|249
1623323400000|2021-06-10 11:10:00|15589.3|15588.1|15589.3|15588.1|15595.3|15594.1|15588.3|15587.1|202
1623323700000|2021-06-10 11:15:00|15589.8|15588.6|15578.3|15577.1|15591.8|15590.6|15575.3|15574.1|244
1623324000000|2021-06-10 11:20:00|15578.8|15577.6|15571.3|15570.1|15580.3|15579.1|15569.3|15568.1|385
1623324300000|2021-06-10 11:25:00|15570.8|15569.6|15558.3|15557.1|15572.3|15571.1|15555.3|15554.1|383
1623324600000|2021-06-10 11:30:00|15557.8|15556.6|15535.3|15534.1|15558.3|15557.1|15534.8|15533.6|715
1623324900000|2021-06-10 11:35:00|15535.8|15534.6|15537.8|15536.6|15541.3|15540.1|15529.8|15528.6|725
1623325200000|2021-06-10 11:40:00|15536.9|15535.7|15559.9|15558.7|15560.4|15559.2|15535.9|15534.7|687
1623325500000|2021-06-10 11:45:00|15559.4|15558.2|15575.4|15574.2|15610.9|15609.7|15550.9|15549.7|1271
1623325800000|2021-06-10 11:50:00|15575.9|15574.7|15568.9|15567.7|15575.9|15574.7|15555.9|15554.7|538
1623326100000|2021-06-10 11:55:00|15568.4|15567.2|15562.9|15561.7|15572.9|15571.7|15561.9|15560.7|271
1623326400000|2021-06-10 12:00:00|15563.4|15562.2|15571.9|15570.7|15572.4|15571.2|15560.9|15559.7|264
1623326700000|2021-06-10 12:05:00|15571.4|15570.2|15570.9|15569.7|15577.4|15576.2|15567.9|15566.7|1250
1623327000000|2021-06-10 12:10:00|15571.4|15570.2|15572.4|15571.2|15575.4|15574.2|15566.9|15565.7|134
1623327300000|2021-06-10 12:15:00|15573.4|15572.2|15577.4|15576.2|15580.4|15579.2|15572.4|15571.2|179
1623327600000|2021-06-10 12:20:00|15576.9|15575.7|15581.4|15580.2|15584.4|15583.2|15576.4|15575.2|152
1623327900000|2021-06-10 12:25:00|15580.9|15579.7|15569.9|15568.7|15580.9|15579.7|15568.9|15567.7|115
1623328200000|2021-06-10 12:30:00|15560.9|15559.7|15576.4|15575.2|15580.4|15579.2|15542.9|15541.7|1318
1623328500000|2021-06-10 12:35:00|15576.9|15575.7|15585.9|15584.7|15587.9|15586.7|15572.9|15571.7|442
1623328800000|2021-06-10 12:40:00|15586.4|15585.2|15583.9|15582.7|15603.9|15602.7|15583.4|15582.2|798
1623329100000|2021-06-10 12:45:00|15584.4|15583.2|15595.4|15594.2|15597.4|15596.2|15577.9|15576.7|708
1623329400000|2021-06-10 12:50:00|15595.9|15594.7|15583.4|15582.2|15598.9|15597.7|15581.9|15580.7|350
1623329700000|2021-06-10 12:55:00|15583.9|15582.7|15600.9|15599.7|15606.4|15605.2|15582.4|15581.2|477
1623330000000|2021-06-10 13:00:00|15601.9|15600.7|15595.9|15594.7|15604.4|15603.2|15594.9|15593.7|384
1623330300000|2021-06-10 13:05:00|15596.4|15595.2|15592.9|15591.7|15599.4|15598.2|15590.4|15589.2|256
1623330600000|2021-06-10 13:10:00|15593.4|15592.2|15601.4|15600.2|15605.4|15604.2|15590.4|15589.2|556
1623330900000|2021-06-10 13:15:00|15600.9|15599.7|15611.4|15610.2|15614.9|15613.7|15598.9|15597.7|347
1623331200000|2021-06-10 13:20:00|15611.9|15610.7|15608.9|15607.7|15615.4|15614.2|15607.9|15606.7|252
1623331500000|2021-06-10 13:25:00|15609.4|15608.2|15610.4|15609.2|15610.4|15609.2|15602.4|15601.2|377
1623331800000|2021-06-10 13:30:00|15609.9|15608.7|15631.9|15630.7|15640.9|15639.7|15608.9|15607.7|1111
1623332100000|2021-06-10 13:35:00|15631.4|15630.2|15625.4|15624.2|15639.4|15638.2|15624.9|15623.7|698
1623332400000|2021-06-10 13:40:00|15625.9|15624.7|15624.9|15623.7|15632.4|15631.2|15619.4|15618.2|479
1623332700000|2021-06-10 13:45:00|15624.4|15623.2|15617.4|15616.2|15631.4|15630.2|15614.4|15613.2|498
1623333000000|2021-06-10 13:50:00|15617.9|15616.7|15624.9|15623.7|15634.4|15633.2|15608.4|15607.2|690
1623333300000|2021-06-10 13:55:00|15624.4|15623.2|15622.4|15621.2|15628.4|15627.2|15617.4|15616.2|370
1623333600000|2021-06-10 14:00:00|15623.4|15622.2|15616.4|15615.2|15629.4|15628.2|15613.4|15612.2|325
1623333900000|2021-06-10 14:05:00|15616.9|15615.7|15608.9|15607.7|15618.4|15617.2|15607.4|15606.2|403
1623334200000|2021-06-10 14:10:00|15608.8|15607.6|15601.3|15600.1|15611.8|15610.6|15595.8|15594.6|543
1623334500000|2021-06-10 14:15:00|15601.8|15600.6|15597.3|15596.1|15606.3|15605.1|15595.8|15594.6|374
1623334800000|2021-06-10 14:20:00|15597.8|15596.6|15594.3|15593.1|15600.3|15599.1|15588.3|15587.1|362
1623335100000|2021-06-10 14:25:00|15593.8|15592.6|15588.8|15587.6|15598.3|15597.1|15586.3|15585.1|347
1623335400000|2021-06-10 14:30:00|15589.3|15588.1|15577.8|15576.6|15590.8|15589.6|15575.3|15574.1|537
1623335700000|2021-06-10 14:35:00|15578.3|15577.1|15570.3|15569.1|15582.8|15581.6|15569.3|15568.1|321
1623336000000|2021-06-10 14:40:00|15569.8|15568.6|15566.8|15565.6|15573.3|15572.1|15566.3|15565.1|347
1623336300000|2021-06-10 14:45:00|15566.3|15565.1|15564.3|15563.1|15569.8|15568.6|15557.8|15556.6|721
1623336600000|2021-06-10 14:50:00|15563.8|15562.6|15550.8|15549.6|15571.3|15570.1|15550.3|15549.1|642
1623336900000|2021-06-10 14:55:00|15550.3|15549.1|15562.8|15561.6|15567.3|15566.1|15547.3|15546.1|595
1623337200000|2021-06-10 15:00:00|15563.3|15562.1|15558.8|15557.6|15569.3|15568.1|15556.3|15555.1|440
1623337500000|2021-06-10 15:05:00|15558.3|15557.1|15569.3|15568.1|15571.3|15570.1|15555.3|15554.1|447
1623337800000|2021-06-10 15:10:00|15569.8|15568.6|15569.3|15568.1|15572.3|15571.1|15561.3|15560.1|359
1623338100000|2021-06-10 15:15:00|15568.8|15567.6|15585.3|15584.1|15585.8|15584.6|15568.3|15567.1|609
1623338400000|2021-06-10 15:20:00|15584.8|15583.6|15583.3|15582.1|15587.3|15586.1|15582.3|15581.1|562
1623338700000|2021-06-10 15:25:00|15582.8|15581.6|15584.3|15583.1|15587.3|15586.1|15577.3|15576.1|828
1623339000000|2021-06-10 15:30:00|15583.2|15581.2|15567.7|15565.7|15587.7|15585.7|15563.7|15561.7|1686
1623339300000|2021-06-10 15:35:00|15568.7|15566.7|15578.7|15576.7|15582.7|15580.7|15567.2|15565.2|523
1623339600000|2021-06-10 15:40:00|15579.2|15577.2|15575.7|15573.7|15581.7|15579.7|15558.7|15556.7|779
1623339900000|2021-06-10 15:45:00|15576.2|15574.2|15583.7|15581.7|15584.2|15582.2|15576.2|15574.2|406
1623340200000|2021-06-10 15:50:00|15583.2|15581.2|15581.7|15579.7|15585.2|15583.2|15577.2|15575.2|150
1623340500000|2021-06-10 15:55:00|15582.2|15580.2|15583.7|15581.7|15584.7|15582.7|15579.7|15577.7|289
1623340800000|2021-06-10 16:00:00|15583.2|15581.2|15584.7|15582.7|15585.7|15583.7|15582.2|15580.2|58
1623341100000|2021-06-10 16:05:00|15585.2|15583.2|15577.7|15575.7|15586.7|15584.7|15570.7|15568.7|146
1623341400000|2021-06-10 16:10:00|15578.2|15576.2|15579.7|15577.7|15582.7|15580.7|15574.7|15572.7|158
1623341700000|2021-06-10 16:15:00|15579.2|15577.2|15583.2|15581.2|15585.2|15583.2|15579.2|15577.2|62
1623342000000|2021-06-10 16:20:00|15582.7|15580.7|15579.2|15577.2|15585.7|15583.7|15578.2|15576.2|68
1623342300000|2021-06-10 16:25:00|15579.7|15577.7|15580.7|15578.7|15583.7|15581.7|15578.7|15576.7|63
1623342600000|2021-06-10 16:30:00|15581.2|15579.2|15585.7|15583.7|15588.2|15586.2|15579.2|15577.2|116
1623342900000|2021-06-10 16:35:00|15586.2|15584.2|15585.7|15583.7|15589.7|15587.7|15583.7|15581.7|112
1623343200000|2021-06-10 16:40:00|15585.2|15583.2|15587.7|15585.7|15588.7|15586.7|15584.7|15582.7|81
1623343500000|2021-06-10 16:45:00|15588.2|15586.2|15588.7|15586.7|15588.7|15586.7|15583.7|15581.7|61
1623343800000|2021-06-10 16:50:00|15588.2|15586.2|15588.7|15586.7|15590.2|15588.2|15586.7|15584.7|68
1623344100000|2021-06-10 16:55:00|15588.2|15586.2|15589.7|15587.7|15590.7|15588.7|15584.7|15582.7|58
1623344400000|2021-06-10 17:00:00|15590.2|15588.2|15591.2|15589.2|15591.7|15589.7|15586.7|15584.7|44
1623344700000|2021-06-10 17:05:00|15591.7|15589.7|15590.7|15588.7|15593.7|15591.7|15589.7|15587.7|56
1623345000000|2021-06-10 17:10:00|15591.2|15589.2|15589.2|15587.2|15591.7|15589.7|15588.7|15586.7|34
1623345300000|2021-06-10 17:15:00|15589.7|15587.7|15588.7|15586.7|15591.7|15589.7|15588.2|15586.2|57
1623345600000|2021-06-10 17:20:00|15588.2|15586.2|15585.2|15583.2|15589.7|15587.7|15582.7|15580.7|74
1623345900000|2021-06-10 17:25:00|15584.7|15582.7|15581.2|15579.2|15585.7|15583.7|15579.7|15577.7|71
1623346200000|2021-06-10 17:30:00|15580.7|15578.7|15584.2|15582.2|15584.7|15582.7|15578.7|15576.7|70
1623346500000|2021-06-10 17:35:00|15583.7|15581.7|15588.7|15586.7|15588.7|15586.7|15582.7|15580.7|34
1623346800000|2021-06-10 17:40:00|15588.2|15586.2|15592.7|15590.7|15593.2|15591.2|15588.2|15586.2|82
1623347100000|2021-06-10 17:45:00|15592.2|15590.2|15591.7|15589.7|15594.7|15592.7|15590.7|15588.7|75
1623347400000|2021-06-10 17:50:00|15591.2|15589.2|15594.7|15592.7|15594.7|15592.7|15590.2|15588.2|53
1623347700000|2021-06-10 17:55:00|15594.2|15592.2|15594.7|15592.7|15595.7|15593.7|15592.7|15590.7|31
1623348000000|2021-06-10 18:00:00|15595.2|15593.2|15593.7|15591.7|15595.7|15593.7|15591.2|15589.2|38
1623348300000|2021-06-10 18:05:00|15594.7|15592.7|15594.7|15592.7|15596.7|15594.7|15594.2|15592.2|55
1623348600000|2021-06-10 18:10:00|15595.2|15593.2|15591.7|15589.7|15595.2|15593.2|15591.7|15589.7|46
1623348900000|2021-06-10 18:15:00|15592.2|15590.2|15592.2|15590.2|15593.7|15591.7|15591.2|15589.2|24
1623349200000|2021-06-10 18:20:00|15592.7|15590.7|15591.2|15589.2|15593.7|15591.7|15590.7|15588.7|25
1623349500000|2021-06-10 18:25:00|15590.7|15588.7|15592.7|15590.7|15593.7|15591.7|15590.7|15588.7|37
1623349800000|2021-06-10 18:30:00|15592.2|15590.2|15591.2|15589.2|15593.7|15591.7|15589.7|15587.7|66
1623350100000|2021-06-10 18:35:00|15590.7|15588.7|15589.7|15587.7|15592.7|15590.7|15589.2|15587.2|39
1623350400000|2021-06-10 18:40:00|15590.7|15588.7|15592.2|15590.2|15594.2|15592.2|15590.7|15588.7|72
1623350700000|2021-06-10 18:45:00|15591.7|15589.7|15593.2|15591.2|15593.7|15591.7|15588.2|15586.2|57
1623351000000|2021-06-10 18:50:00|15592.7|15590.7|15596.7|15594.7|15596.7|15594.7|15592.7|15590.7|35
1623351300000|2021-06-10 18:55:00|15596.2|15594.2|15596.7|15594.7|15598.2|15596.2|15595.7|15593.7|45
1623351600000|2021-06-10 19:00:00|15597.2|15595.2|15592.7|15590.7|15597.7|15595.7|15592.2|15590.2|59
1623351900000|2021-06-10 19:05:00|15593.2|15591.2|15593.7|15591.7|15595.2|15593.2|15590.2|15588.2|56
1623352200000|2021-06-10 19:10:00|15594.2|15592.2|15589.2|15587.2|15595.7|15593.7|15588.2|15586.2|105
1623352500000|2021-06-10 19:15:00|15589.7|15587.7|15589.7|15587.7|15591.7|15589.7|15588.7|15586.7|20
1623352800000|2021-06-10 19:20:00|15590.2|15588.2|15587.2|15585.2|15590.7|15588.7|15585.2|15583.2|84
1623353100000|2021-06-10 19:25:00|15587.7|15585.7|15584.2|15582.2|15587.7|15585.7|15580.2|15578.2|108
1623353400000|2021-06-10 19:30:00|15584.7|15582.7|15583.2|15581.2|15587.7|15585.7|15581.7|15579.7|64
1623353700000|2021-06-10 19:35:00|15583.7|15581.7|15583.2|15581.2|15585.7|15583.7|15581.7|15579.7|62
1623354000000|2021-06-10 19:40:00|15582.7|15580.7|15583.7|15581.7|15586.7|15584.7|15582.2|15580.2|55
1623354300000|2021-06-10 19:45:00|15584.7|15582.7|15584.2|15582.2|15586.7|15584.7|15580.7|15578.7|129
1623354600000|2021-06-10 19:50:00|15584.7|15582.7|15587.2|15585.2|15593.7|15591.7|15583.7|15581.7|166
1623354900000|2021-06-10 19:55:00|15587.7|15585.7|15587.7|15585.7|15594.7|15592.7|15583.7|15581.7|240
1623355200000|2021-06-10 20:00:00|15593|15588|15594.9|15589.9|15598.1|15593.1|15591.3|15586.3|11
1623355500000|2021-06-10 20:05:00|15595.7|15590.7|15593.9|15588.9|15595.7|15590.7|15592.3|15587.3|0
1623355800000|2021-06-10 20:10:00|15593.5|15588.5|15587.7|15582.7|15593.9|15588.9|15585.5|15580.5|0
1623356100000|2021-06-10 20:15:00|15587.8|15582.8|15582.5|15577.5|15588.9|15583.9|15582.5|15577.5|0
1623356400000|2021-06-10 20:20:00|15580|15575|15568.3|15563.3|15580.3|15575.3|15567.2|15562.2|0
1623356700000|2021-06-10 20:25:00|15568.4|15563.4|15573.5|15568.5|15574.3|15569.3|15568.3|15563.3|0
1623357000000|2021-06-10 20:30:00|15572.7|15567.7|15584.6|15579.6|15585.3|15580.3|15572.7|15567.7|0
1623357300000|2021-06-10 20:35:00|15585.5|15580.5|15585.8|15580.8|15586.7|15581.7|15584.3|15579.3|0
1623357600000|2021-06-10 20:40:00|15586.6|15581.6|15594.7|15589.7|15596.6|15591.6|15586.6|15581.6|0
1623357900000|2021-06-10 20:45:00|15593.8|15588.8|15595.1|15590.1|15595.1|15590.1|15593.5|15588.5|0
1623358200000|2021-06-10 20:50:00|15595.2|15590.2|15598.1|15593.1|15600.1|15595.1|15593.9|15588.9|0
1623358500000|2021-06-10 20:55:00|15597.3|15592.3|15596.9|15591.9|15598.6|15593.6|15595.4|15590.4|0
1623358800000|2021-06-10 21:00:00|15596.8|15591.8|15596.9|15591.9|15599.5|15594.5|15596.1|15591.1|0
1623359100000|2021-06-10 21:05:00|15597.4|15592.4|15596.6|15591.6|15597.8|15592.8|15596.6|15591.6|0
1623359400000|2021-06-10 21:10:00|15597.1|15592.1|15596.9|15591.9|15597.5|15592.5|15596|15591|0
1623359700000|2021-06-10 21:15:00|15597.4|15592.4|15598.1|15593.1|15598.2|15593.2|15596.9|15591.9|0
1623360000000|2021-06-10 21:20:00|15598.2|15593.2|15597.5|15592.5|15598.4|15593.4|15597.4|15592.4|0
1623360300000|2021-06-10 21:25:00|15597.4|15592.4|15597.1|15592.1|15597.4|15592.4|15597|15592|0
1623360600000|2021-06-10 21:30:00|15597|15592|15597.1|15592.1|15597.3|15592.3|15597|15592|0
1623360900000|2021-06-10 21:35:00|15597.2|15592.2|15597.1|15592.1|15597.4|15592.4|15597.1|15592.1|0
1623361200000|2021-06-10 21:40:00|15597|15592|15597|15592|15597|15592|15597|15592|0
1623361500000|2021-06-10 21:45:00|15596.7|15591.7|15596.7|15591.7|15596.7|15591.7|15596.7|15591.7|0
1623361800000|2021-06-10 21:50:00|15596.8|15591.8|15597.3|15592.3|15597.7|15592.7|15596.8|15591.8|0
1623362100000|2021-06-10 21:55:00|15597.7|15592.7|15597.5|15592.5|15597.8|15592.8|15597.5|15592.5|0
1623362400000|2021-06-10 22:00:00|15597.6|15592.6|15596.6|15591.6|15597.7|15592.7|15594.9|15589.9|0
1623362700000|2021-06-10 22:05:00|15597.4|15592.4|15598.6|15593.6|15598.6|15593.6|15596.9|15591.9|0
1623363000000|2021-06-10 22:10:00|15598.7|15593.7|15595.8|15590.8|15598.7|15593.7|15595.8|15590.8|0
1623363300000|2021-06-10 22:15:00|15596.2|15591.2|15593.6|15588.6|15596.2|15591.2|15593.6|15588.6|0
1623363600000|2021-06-10 22:20:00|15594.5|15589.5|15596.8|15591.8|15596.8|15591.8|15594.5|15589.5|0
1623363900000|2021-06-10 22:25:00|15595.9|15590.9|15596.2|15591.2|15596.2|15591.2|15594.6|15589.6|0
1623364200000|2021-06-10 22:30:00|15597.1|15592.1|15595.5|15590.5|15597.1|15592.1|15594.7|15589.7|0
1623364500000|2021-06-10 22:35:00|15594.7|15589.7|15595.2|15590.2|15596|15591|15594.7|15589.7|0
1623364800000|2021-06-10 22:40:00|15594.4|15589.4|15593.5|15588.5|15594.4|15589.4|15593.1|15588.1|0
1623365100000|2021-06-10 22:45:00|15593.1|15588.1|15594.7|15589.7|15595.1|15590.1|15592.6|15587.6|0
1623365400000|2021-06-10 22:50:00|15594.3|15589.3|15595|15590|15595|15590|15594.1|15589.1|0
1623365700000|2021-06-10 22:55:00|15594.1|15589.1|15594.1|15589.1|15594.1|15589.1|15594.1|15589.1|0
1623366000000|2021-06-10 23:00:00|15595|15590|15594.4|15589.4|15595.2|15590.2|15593.5|15588.5|0
1623366300000|2021-06-10 23:05:00|15594.8|15589.8|15595.2|15590.2|15595.2|15590.2|15594.4|15589.4|0
1623366600000|2021-06-10 23:10:00|15594.4|15589.4|15591.9|15586.9|15595.2|15590.2|15591.9|15586.9|0
1623366900000|2021-06-10 23:15:00|15592.7|15587.7|15594.5|15589.5|15594.5|15589.5|15592.7|15587.7|0
1623367200000|2021-06-10 23:20:00|15594|15589|15591.9|15586.9|15594|15589|15591.1|15586.1|0
1623367500000|2021-06-10 23:25:00|15592.7|15587.7|15596.1|15591.1|15596.1|15591.1|15592.3|15587.3|0
1623367800000|2021-06-10 23:30:00|15595.6|15590.6|15596.9|15591.9|15596.9|15591.9|15595.2|15590.2|0
1623368100000|2021-06-10 23:35:00|15596.4|15591.4|15596.1|15591.1|15596.9|15591.9|15595.2|15590.2|0
1623368400000|2021-06-10 23:40:00|15595.6|15590.6|15592.8|15587.8|15595.6|15590.6|15591.9|15586.9|0
1623368700000|2021-06-10 23:45:00|15593.6|15588.6|15595.4|15590.4|15597|15592|15592.8|15587.8|0
1623369000000|2021-06-10 23:50:00|15594.9|15589.9|15591.2|15586.2|15596.2|15591.2|15589.5|15584.5|0
1623369300000|2021-06-10 23:55:00|15590.3|15585.3|15592.1|15587.1|15592.1|15587.1|15589.5|15584.5|0
1623369600000|2021-06-11 00:00:00|15593.3|15588.3|15591.1|15586.1|15593.8|15588.8|15587.8|15582.8|0
1623369900000|2021-06-11 00:05:00|15590.7|15585.7|15598.6|15593.6|15599.5|15594.5|15590.3|15585.3|0
1623370200000|2021-06-11 00:10:00|15599|15594|15598.6|15593.6|15599.5|15594.5|15597|15592|0
1623370500000|2021-06-11 00:15:00|15599|15594|15592.7|15588.7|15599.5|15594.5|15588.7|15584.7|51
1623370800000|2021-06-11 00:20:00|15593.2|15589.2|15587.2|15583.2|15596.7|15592.7|15587.2|15583.2|19
1623371100000|2021-06-11 00:25:00|15587.7|15583.7|15580.7|15576.7|15590.2|15586.2|15576.2|15572.2|36
1623371400000|2021-06-11 00:30:00|15580.2|15576.2|15580.2|15576.2|15587.2|15583.2|15577.2|15573.2|15
1623371700000|2021-06-11 00:35:00|15580.7|15576.7|15577.2|15573.2|15580.7|15576.7|15571.7|15567.7|13
1623372000000|2021-06-11 00:40:00|15576.2|15572.2|15585.2|15581.2|15587.2|15583.2|15574.2|15570.2|5
1623372300000|2021-06-11 00:45:00|15585.7|15581.7|15586.2|15582.2|15587.7|15583.7|15583.2|15579.2|3
1623372600000|2021-06-11 00:50:00|15585.7|15581.7|15587.7|15583.7|15587.7|15583.7|15583.7|15579.7|1
1623372900000|2021-06-11 00:55:00|15588.2|15584.2|15594.2|15590.2|15594.7|15590.7|15586.7|15582.7|8
1623373200000|2021-06-11 01:00:00|15594.7|15590.7|15591.2|15587.2|15597.2|15593.2|15591.2|15587.2|20
1623373500000|2021-06-11 01:05:00|15589.7|15585.7|15592.7|15588.7|15593.2|15589.2|15589.7|15585.7|2
1623373800000|2021-06-11 01:10:00|15593.2|15589.2|15592.7|15588.7|15594.2|15590.2|15592.2|15588.2|9
1623374100000|2021-06-11 01:15:00|15593.2|15589.2|15599.7|15595.7|15601.7|15597.7|15592.2|15588.2|30
1623374400000|2021-06-11 01:20:00|15600.2|15596.2|15595.7|15591.7|15601.2|15597.2|15594.7|15590.7|14
1623374700000|2021-06-11 01:25:00|15595.2|15591.2|15597.7|15593.7|15599.7|15595.7|15595.2|15591.2|7
1623375000000|2021-06-11 01:30:00|15598.2|15594.2|15596.7|15592.7|15600.2|15596.2|15593.7|15589.7|23
1623375300000|2021-06-11 01:35:00|15597.2|15593.2|15600.2|15596.2|15600.2|15596.2|15595.7|15591.7|18
1623375600000|2021-06-11 01:40:00|15599.7|15595.7|15598.7|15594.7|15602.7|15598.7|15598.7|15594.7|8
1623375900000|2021-06-11 01:45:00|15599.2|15595.2|15599.2|15595.2|15600.7|15596.7|15598.7|15594.7|11
1623376200000|2021-06-11 01:50:00|15598.2|15594.2|15601.7|15597.7|15601.7|15597.7|15597.7|15593.7|13
1623376500000|2021-06-11 01:55:00|15601.2|15597.2|15598.2|15594.2|15601.7|15597.7|15598.2|15594.2|8
1623376800000|2021-06-11 02:00:00|15597.7|15593.7|15589.2|15585.2|15597.7|15593.7|15588.2|15584.2|46
1623377100000|2021-06-11 02:05:00|15588.7|15584.7|15582.2|15578.2|15588.7|15584.7|15581.7|15577.7|29
1623377400000|2021-06-11 02:10:00|15582.7|15578.7|15585.2|15581.2|15587.2|15583.2|15582.7|15578.7|4
1623377700000|2021-06-11 02:15:00|15585.7|15581.7|15587.7|15583.7|15589.7|15585.7|15585.2|15581.2|10
1623378000000|2021-06-11 02:20:00|15587.2|15583.2|15589.7|15585.7|15589.7|15585.7|15587.2|15583.2|1
1623378300000|2021-06-11 02:25:00|15589.2|15585.2|15588.7|15584.7|15591.7|15587.7|15587.2|15583.2|11
1623378600000|2021-06-11 02:30:00|15588.2|15584.2|15587.2|15583.2|15589.7|15585.7|15585.2|15581.2|7
1623378900000|2021-06-11 02:35:00|15587.7|15583.7|15585.7|15581.7|15587.7|15583.7|15585.2|15581.2|5
1623379200000|2021-06-11 02:40:00|15586.2|15582.2|15586.7|15582.7|15587.2|15583.2|15585.7|15581.7|1
1623379500000|2021-06-11 02:45:00|15586.2|15582.2|15589.2|15585.2|15589.2|15585.2|15585.2|15581.2|5
1623379800000|2021-06-11 02:50:00|15589.7|15585.7|15590.2|15586.2|15592.7|15588.7|15589.2|15585.2|26
1623380100000|2021-06-11 02:55:00|15590.7|15586.7|15589.7|15585.7|15591.7|15587.7|15589.7|15585.7|6
1623380400000|2021-06-11 03:00:00|15590.2|15586.2|15596.2|15592.2|15596.7|15592.7|15590.2|15586.2|17
1623380700000|2021-06-11 03:05:00|15595.7|15591.7|15594.2|15590.2|15596.2|15592.2|15592.7|15588.7|21
1623381000000|2021-06-11 03:10:00|15594.7|15590.7|15592.2|15588.2|15594.7|15590.7|15591.7|15587.7|3
1623381300000|2021-06-11 03:15:00|15591.7|15587.7|15594.2|15590.2|15594.7|15590.7|15591.7|15587.7|4
1623381600000|2021-06-11 03:20:00|15594.7|15590.7|15596.2|15592.2|15597.2|15593.2|15594.2|15590.2|9
1623381900000|2021-06-11 03:25:00|15595.7|15591.7|15596.2|15592.2|15597.2|15593.2|15594.7|15590.7|4
1623382200000|2021-06-11 03:30:00|15595.7|15591.7|15597.2|15593.2|15597.2|15593.2|15594.7|15590.7|4
1623382500000|2021-06-11 03:35:00|15597.7|15593.7|15598.2|15594.2|15598.7|15594.7|15597.2|15593.2|5
1623383100000|2021-06-11 03:45:00|15598.7|15594.7|15599.7|15595.7|15600.7|15596.7|15598.7|15594.7|13
1623383400000|2021-06-11 03:50:00|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|0
1623383700000|2021-06-11 03:55:00|15599.7|15595.7|15600.2|15596.2|15600.2|15596.2|15599.2|15595.2|1
1623384000000|2021-06-11 04:00:00|15600.7|15596.7|15599.2|15595.2|15600.7|15596.7|15599.2|15595.2|11
1623384300000|2021-06-11 04:05:00|15599.7|15595.7|15600.2|15596.2|15600.2|15596.2|15599.2|15595.2|4
1623384600000|2021-06-11 04:10:00|15599.7|15595.7|15599.2|15595.2|15599.7|15595.7|15599.2|15595.2|0
1623384900000|2021-06-11 04:15:00|15599.7|15595.7|15600.7|15596.7|15600.7|15596.7|15599.2|15595.2|5
1623385200000|2021-06-11 04:20:00|15600.2|15596.2|15600.2|15596.2|15600.7|15596.7|15599.7|15595.7|3
1623385500000|2021-06-11 04:25:00|15599.7|15595.7|15600.7|15596.7|15600.7|15596.7|15598.7|15594.7|9
1623385800000|2021-06-11 04:30:00|15600.2|15596.2|15602.2|15598.2|15602.2|15598.2|15600.2|15596.2|7
1623386100000|2021-06-11 04:35:00|15602.7|15598.7|15601.2|15597.2|15602.7|15598.7|15600.2|15596.2|5
1623386400000|2021-06-11 04:40:00|15601.7|15597.7|15602.2|15598.2|15602.2|15598.2|15601.7|15597.7|0
1623387000000|2021-06-11 04:50:00|15601.2|15597.2|15598.7|15594.7|15601.7|15597.7|15598.7|15594.7|10
1623387300000|2021-06-11 04:55:00|15599.2|15595.2|15601.7|15597.7|15602.2|15598.2|15599.2|15595.2|24
1623387600000|2021-06-11 05:00:00|15601.2|15597.2|15601.2|15597.2|15601.7|15597.7|15599.2|15595.2|13
1623387900000|2021-06-11 05:05:00|15602.2|15598.2|15600.7|15596.7|15602.2|15598.2|15600.7|15596.7|7
1623388200000|2021-06-11 05:10:00|15601.2|15597.2|15600.2|15596.2|15601.2|15597.2|15600.2|15596.2|4
1623388500000|2021-06-11 05:15:00|15599.7|15595.7|15598.2|15594.2|15601.7|15597.7|15598.2|15594.2|9
1623388800000|2021-06-11 05:20:00|15598.7|15594.7|15597.2|15593.2|15599.2|15595.2|15596.7|15592.7|5
1623389100000|2021-06-11 05:25:00|15596.7|15592.7|15595.7|15591.7|15596.7|15592.7|15595.7|15591.7|4
1623389400000|2021-06-11 05:30:00|15594.7|15590.7|15595.2|15591.2|15595.2|15591.2|15594.7|15590.7|13
1623389700000|2021-06-11 05:35:00|15595.7|15591.7|15597.7|15593.7|15598.7|15594.7|15595.7|15591.7|21
1623390000000|2021-06-11 05:40:00|15598.2|15594.2|15598.2|15594.2|15598.7|15594.7|15596.7|15592.7|10
1623390300000|2021-06-11 05:45:00|15598.7|15594.7|15596.7|15592.7|15598.7|15594.7|15596.7|15592.7|3
1623390600000|2021-06-11 05:50:00|15595.7|15591.7|15595.2|15591.2|15596.7|15592.7|15594.7|15590.7|16
1623390900000|2021-06-11 05:55:00|15595.7|15591.7|15602.2|15598.2|15606.2|15602.2|15595.2|15591.2|104
1623391200000|2021-06-11 06:00:00|15601.2|15599.2|15585.2|15583.2|15605.2|15603.2|15583.7|15581.7|137
1623391500000|2021-06-11 06:05:00|15585.7|15583.7|15586.2|15584.2|15590.2|15588.2|15583.7|15581.7|147
1623391800000|2021-06-11 06:10:00|15585.7|15583.7|15576.2|15574.2|15587.7|15585.7|15575.7|15573.7|87
1623392100000|2021-06-11 06:15:00|15575.7|15573.7|15576.2|15574.2|15584.2|15582.2|15574.7|15572.7|138
1623392400000|2021-06-11 06:20:00|15576.7|15574.7|15572.2|15570.2|15578.2|15576.2|15569.7|15567.7|84
1623392700000|2021-06-11 06:25:00|15572.7|15570.7|15580.2|15578.2|15580.2|15578.2|15572.7|15570.7|73
1623393000000|2021-06-11 06:30:00|15579.7|15577.7|15578.7|15576.7|15582.7|15580.7|15577.7|15575.7|93
1623393300000|2021-06-11 06:35:00|15579.2|15577.2|15581.2|15579.2|15582.7|15580.7|15577.2|15575.2|86
1623393600000|2021-06-11 06:40:00|15581.7|15579.7|15576.2|15574.2|15583.7|15581.7|15574.7|15572.7|78
1623393900000|2021-06-11 06:45:00|15576.7|15574.7|15577.2|15575.2|15579.7|15577.7|15574.2|15572.2|139
1623394200000|2021-06-11 06:50:00|15577.7|15575.7|15580.7|15578.7|15581.7|15579.7|15575.7|15573.7|58
1623394500000|2021-06-11 06:55:00|15581.7|15579.7|15594.2|15592.2|15595.2|15593.2|15581.7|15579.7|240
1623394800000|2021-06-11 07:00:00|15593.8|15592.6|15566.8|15565.6|15595.8|15594.6|15563.8|15562.6|1243
1623395100000|2021-06-11 07:05:00|15566.3|15565.1|15561.3|15560.1|15566.8|15565.6|15555.8|15554.6|721
1623395400000|2021-06-11 07:10:00|15560.8|15559.6|15557.3|15556.1|15564.3|15563.1|15554.3|15553.1|595
1623395700000|2021-06-11 07:15:00|15556.8|15555.6|15555.3|15554.1|15557.8|15556.6|15548.8|15547.6|506
1623396000000|2021-06-11 07:20:00|15554.3|15553.1|15573.3|15572.1|15575.3|15574.1|15553.8|15552.6|675
1623396300000|2021-06-11 07:25:00|15572.8|15571.6|15574.8|15573.6|15579.3|15578.1|15571.8|15570.6|386
1623396600000|2021-06-11 07:30:00|15575.3|15574.1|15574.3|15573.1|15581.8|15580.6|15573.3|15572.1|437
1623396900000|2021-06-11 07:35:00|15574.8|15573.6|15575.3|15574.1|15579.3|15578.1|15568.3|15567.1|359
1623397200000|2021-06-11 07:40:00|15575.2|15574|15583.2|15582|15584.2|15583|15567.2|15566|422
1623397500000|2021-06-11 07:45:00|15582.2|15581|15585.7|15584.5|15587.7|15586.5|15580.2|15579|244
1623397800000|2021-06-11 07:50:00|15585.2|15584|15578.2|15577|15588.2|15587|15577.7|15576.5|232
1623398100000|2021-06-11 07:55:00|15578.7|15577.5|15570.2|15569|15579.2|15578|15566.7|15565.5|354
1623398400000|2021-06-11 08:00:00|15569.7|15568.5|15570.7|15569.5|15577.2|15576|15565.7|15564.5|251
1623398700000|2021-06-11 08:05:00|15570.2|15569|15580.2|15579|15581.7|15580.5|15569.7|15568.5|209
1623399000000|2021-06-11 08:10:00|15579.2|15578|15576.7|15575.5|15582.2|15581|15575.7|15574.5|179
1623399300000|2021-06-11 08:15:00|15576.2|15575|15578.2|15577|15583.2|15582|15575.7|15574.5|278
1623399600000|2021-06-11 08:20:00|15577.7|15576.5|15573.7|15572.5|15580.2|15579|15572.2|15571|199
1623399900000|2021-06-11 08:25:00|15574.2|15573|15579.7|15578.5|15580.2|15579|15573.2|15572|181
1623400200000|2021-06-11 08:30:00|15580.2|15579|15581.7|15580.5|15584.7|15583.5|15576.2|15575|314
1623400500000|2021-06-11 08:35:00|15582.2|15581|15585.2|15584|15587.2|15586|15582.2|15581|296
1623400800000|2021-06-11 08:40:00|15585.7|15584.5|15588.2|15587|15591.7|15590.5|15584.2|15583|333
1623401100000|2021-06-11 08:45:00|15589.2|15588|15591.7|15590.5|15591.7|15590.5|15586.2|15585|221
1623401400000|2021-06-11 08:50:00|15592.2|15591|15584.7|15583.5|15592.2|15591|15581.2|15580|273
1623401700000|2021-06-11 08:55:00|15584.2|15583|15588.7|15587.5|15589.7|15588.5|15584.2|15583|166
1623402000000|2021-06-11 09:00:00|15589.2|15588|15593.2|15592|15595.2|15594|15589.2|15588|293
1623402300000|2021-06-11 09:05:00|15592.7|15591.5|15595.2|15594|15596.2|15595|15592.2|15591|208
1623402600000|2021-06-11 09:10:00|15594.7|15593.5|15592.2|15591|15596.7|15595.5|15591.2|15590|242
1623402900000|2021-06-11 09:15:00|15591.7|15590.5|15588.2|15587|15594.2|15593|15585.2|15584|233
1623403200000|2021-06-11 09:20:00|15587.2|15586|15594.2|15593|15596.7|15595.5|15587.2|15586|246
1623403500000|2021-06-11 09:25:00|15595.2|15594|15600.2|15599|15604.2|15603|15593.7|15592.5|391
1623403800000|2021-06-11 09:30:00|15600.7|15599.5|15593.2|15592|15602.2|15601|15593.2|15592|289
1623404100000|2021-06-11 09:35:00|15593.7|15592.5|15598.2|15597|15599.2|15598|15593.2|15592|290
1623404400000|2021-06-11 09:40:00|15598.7|15597.5|15600.2|15599|15602.7|15601.5|15597.2|15596|218
1623404700000|2021-06-11 09:45:00|15600.7|15599.5|15592.2|15591|15601.2|15600|15592.2|15591|211
1623405000000|2021-06-11 09:50:00|15592.7|15591.5|15595.2|15594|15595.2|15594|15591.2|15590|254
1623405300000|2021-06-11 09:55:00|15595.7|15594.5|15594.7|15593.5|15599.2|15598|15593.2|15592|351
1623405600000|2021-06-11 10:00:00|15594.2|15593|15602.2|15601|15604.7|15603.5|15594.2|15593|286
1623405900000|2021-06-11 10:05:00|15601.7|15600.5|15605.7|15604.5|15608.2|15607|15598.2|15597|588
1623406200000|2021-06-11 10:10:00|15606.2|15605|15605.2|15604|15607.2|15606|15604.2|15603|167
1623406500000|2021-06-11 10:15:00|15605.7|15604.5|15613.2|15612|15615.2|15614|15605.2|15604|255
1623406800000|2021-06-11 10:20:00|15613.7|15612.5|15617.2|15616|15620.2|15619|15613.7|15612.5|267
1623407100000|2021-06-11 10:25:00|15617.7|15616.5|15616.2|15615|15618.7|15617.5|15612.2|15611|319
1623407400000|2021-06-11 10:30:00|15616.7|15615.5|15620.2|15619|15622.2|15621|15615.7|15614.5|294
1623407700000|2021-06-11 10:35:00|15620.7|15619.5|15625.2|15624|15629.2|15628|15619.2|15618|1016
1623408000000|2021-06-11 10:40:00|15624.7|15623.5|15626.7|15625.5|15628.2|15627|15623.2|15622|268
1623408300000|2021-06-11 10:45:00|15627.2|15626|15634.2|15633|15634.7|15633.5|15627.2|15626|524
1623408600000|2021-06-11 10:50:00|15634.7|15633.5|15646.2|15645|15647.2|15646|15634.2|15633|804
1623408900000|2021-06-11 10:55:00|15646.7|15645.5|15662.2|15661|15668.2|15667|15646.7|15645.5|1096
1623409200000|2021-06-11 11:00:00|15663.2|15662|15672.7|15671.5|15673.2|15672|15662.2|15661|954
1623409500000|2021-06-11 11:05:00|15673.2|15672|15665.2|15664|15681.2|15680|15664.2|15663|903
1623409800000|2021-06-11 11:10:00|15667.2|15666|15657.2|15656|15670.2|15669|15652.2|15651|699
1623410100000|2021-06-11 11:15:00|15657.7|15656.5|15651.2|15650|15660.2|15659|15650.2|15649|330
1623410400000|2021-06-11 11:20:00|15650.7|15649.5|15641.2|15640|15653.7|15652.5|15640.7|15639.5|354
1623410700000|2021-06-11 11:25:00|15641.7|15640.5|15644.7|15643.5|15645.2|15644|15638.2|15637|363
1623411000000|2021-06-11 11:30:00|15644.2|15643|15650.7|15649.5|15653.7|15652.5|15644.2|15643|304
1623411300000|2021-06-11 11:35:00|15650.2|15649|15643.2|15642|15652.2|15651|15642.2|15641|150
1623411600000|2021-06-11 11:40:00|15643.4|15642.2|15647.4|15646.2|15649.4|15648.2|15643.4|15642.2|171
1623411900000|2021-06-11 11:45:00|15646.4|15645.2|15634.4|15633.2|15646.4|15645.2|15634.4|15633.2|296
1623412200000|2021-06-11 11:50:00|15633.9|15632.7|15630.9|15629.7|15633.9|15632.7|15628.4|15627.2|438
1623412500000|2021-06-11 11:55:00|15631.4|15630.2|15641.4|15640.2|15642.4|15641.2|15627.4|15626.2|278
1623412800000|2021-06-11 12:00:00|15640.9|15639.7|15650.4|15649.2|15651.4|15650.2|15640.4|15639.2|339
1623413100000|2021-06-11 12:05:00|15650.9|15649.7|15654.4|15653.2|15655.4|15654.2|15649.4|15648.2|243
1623413400000|2021-06-11 12:10:00|15654.9|15653.7|15650.4|15649.2|15658.4|15657.2|15649.4|15648.2|336
1623413700000|2021-06-11 12:15:00|15650.9|15649.7|15645.4|15644.2|15651.4|15650.2|15645.4|15644.2|279
1623414000000|2021-06-11 12:20:00|15647.4|15646.2|15653.4|15652.2|15653.9|15652.7|15646.4|15645.2|215
1623414300000|2021-06-11 12:25:00|15652.9|15651.7|15655.4|15654.2|15659.4|15658.2|15652.9|15651.7|259
1623414600000|2021-06-11 12:30:00|15655.9|15654.7|15660.4|15659.2|15661.4|15660.2|15655.9|15654.7|298
1623414900000|2021-06-11 12:35:00|15659.9|15658.7|15657.4|15656.2|15660.9|15659.7|15655.9|15654.7|207
1623415200000|2021-06-11 12:40:00|15657.9|15656.7|15651.9|15650.7|15660.4|15659.2|15649.9|15648.7|380
1623415500000|2021-06-11 12:45:00|15652.4|15651.2|15652.4|15651.2|15653.4|15652.2|15646.4|15645.2|316
1623415800000|2021-06-11 12:50:00|15651.9|15650.7|15657.4|15656.2|15659.4|15658.2|15651.4|15650.2|176
1623416100000|2021-06-11 12:55:00|15656.9|15655.7|15674.4|15673.2|15674.4|15673.2|15656.4|15655.2|311
1623416400000|2021-06-11 13:00:00|15673.9|15672.7|15692.4|15691.2|15692.9|15691.7|15672.4|15671.2|929
1623416700000|2021-06-11 13:05:00|15691.4|15690.2|15696.4|15695.2|15698.4|15697.2|15689.4|15688.2|587
1623417000000|2021-06-11 13:10:00|15695.9|15694.7|15682.9|15681.7|15698.4|15697.2|15680.9|15679.7|513
1623417300000|2021-06-11 13:15:00|15682.4|15681.2|15676.4|15675.2|15686.9|15685.7|15675.4|15674.2|446
1623417600000|2021-06-11 13:20:00|15675.9|15674.7|15676.4|15675.2|15678.9|15677.7|15671.9|15670.7|275
1623417900000|2021-06-11 13:25:00|15676.9|15675.7|15679.4|15678.2|15680.4|15679.2|15670.4|15669.2|440
1623418200000|2021-06-11 13:30:00|15677.4|15676.2|15685.4|15684.2|15687.4|15686.2|15676.4|15675.2|778
1623418500000|2021-06-11 13:35:00|15684.9|15683.7|15690.9|15689.7|15693.4|15692.2|15684.9|15683.7|519
1623418800000|2021-06-11 13:40:00|15691.4|15690.2|15696.4|15695.2|15706.9|15705.7|15689.9|15688.7|780
1623419100000|2021-06-11 13:45:00|15696.9|15695.7|15691.4|15690.2|15700.4|15699.2|15686.9|15685.7|549
1623419400000|2021-06-11 13:50:00|15690.9|15689.7|15691.9|15690.7|15700.9|15699.7|15686.4|15685.2|592
1623419700000|2021-06-11 13:55:00|15691.4|15690.2|15685.9|15684.7|15692.4|15691.2|15674.4|15673.2|683
1623420000000|2021-06-11 14:00:00|15685.4|15684.2|15690.4|15689.2|15698.4|15697.2|15685.4|15684.2|541
1623420300000|2021-06-11 14:05:00|15689.9|15688.7|15686.9|15685.7|15690.9|15689.7|15682.4|15681.2|265
1623420600000|2021-06-11 14:10:00|15686.3|15685.1|15681.3|15680.1|15689.3|15688.1|15678.3|15677.1|357
1623420900000|2021-06-11 14:15:00|15680.8|15679.6|15681.8|15680.6|15686.3|15685.1|15677.8|15676.6|200
1623421200000|2021-06-11 14:20:00|15681.3|15680.1|15673.3|15672.1|15681.8|15680.6|15669.8|15668.6|456
1623421500000|2021-06-11 14:25:00|15672.8|15671.6|15691.3|15690.1|15691.8|15690.6|15670.3|15669.1|477
1623421800000|2021-06-11 14:30:00|15690.8|15689.6|15690.8|15689.6|15693.8|15692.6|15686.8|15685.6|542
1623422100000|2021-06-11 14:35:00|15691.3|15690.1|15687.3|15686.1|15691.8|15690.6|15683.8|15682.6|565
1623422400000|2021-06-11 14:40:00|15687.8|15686.6|15689.8|15688.6|15695.3|15694.1|15686.8|15685.6|498
1623422700000|2021-06-11 14:45:00|15690.3|15689.1|15684.8|15683.6|15692.8|15691.6|15684.8|15683.6|395
1623423000000|2021-06-11 14:50:00|15685.3|15684.1|15682.8|15681.6|15686.8|15685.6|15674.8|15673.6|444
1623423300000|2021-06-11 14:55:00|15683.3|15682.1|15675.8|15674.6|15683.8|15682.6|15674.8|15673.6|267
1623423600000|2021-06-11 15:00:00|15676.3|15675.1|15671.8|15670.6|15677.8|15676.6|15666.8|15665.6|555
1623423900000|2021-06-11 15:05:00|15671.3|15670.1|15681.3|15680.1|15683.8|15682.6|15670.8|15669.6|337
1623424200000|2021-06-11 15:10:00|15681.8|15680.6|15683.8|15682.6|15686.8|15685.6|15680.8|15679.6|373
1623424500000|2021-06-11 15:15:00|15683.3|15682.1|15693.8|15692.6|15697.8|15696.6|15683.3|15682.1|682
1623424800000|2021-06-11 15:20:00|15693.3|15692.1|15693.3|15692.1|15698.8|15697.6|15691.8|15690.6|610
1623425100000|2021-06-11 15:25:00|15693.8|15692.6|15693.3|15692.1|15696.8|15695.6|15689.3|15688.1|1159
1623425400000|2021-06-11 15:30:00|15693.8|15692.6|15691.2|15689.2|15704.2|15702.2|15688.7|15686.7|1744
1623425700000|2021-06-11 15:35:00|15692.2|15690.2|15699.2|15697.2|15700.7|15698.7|15687.2|15685.2|612
1623426000000|2021-06-11 15:40:00|15698.7|15696.7|15702.2|15700.2|15702.2|15700.2|15697.2|15695.2|284
1623426300000|2021-06-11 15:45:00|15702.7|15700.7|15708.2|15706.2|15710.2|15708.2|15701.2|15699.2|381
1623426600000|2021-06-11 15:50:00|15708.7|15706.7|15702.2|15700.2|15710.7|15708.7|15701.7|15699.7|267
1623426900000|2021-06-11 15:55:00|15701.7|15699.7|15703.2|15701.2|15705.2|15703.2|15699.2|15697.2|191
1623427200000|2021-06-11 16:00:00|15702.7|15700.7|15705.2|15703.2|15706.2|15704.2|15702.2|15700.2|284
1623427500000|2021-06-11 16:05:00|15705.7|15703.7|15698.2|15696.2|15705.7|15703.7|15698.2|15696.2|271
1623427800000|2021-06-11 16:10:00|15698.7|15696.7|15699.2|15697.2|15700.2|15698.2|15697.2|15695.2|103
1623428100000|2021-06-11 16:15:00|15698.7|15696.7|15697.2|15695.2|15699.2|15697.2|15696.2|15694.2|96
1623428400000|2021-06-11 16:20:00|15698.2|15696.2|15695.2|15693.2|15698.7|15696.7|15695.2|15693.2|111
1623428700000|2021-06-11 16:25:00|15694.7|15692.7|15696.2|15694.2|15696.2|15694.2|15694.2|15692.2|133
1623429000000|2021-06-11 16:30:00|15695.2|15693.2|15698.7|15696.7|15699.2|15697.2|15695.2|15693.2|128
1623429300000|2021-06-11 16:35:00|15699.2|15697.2|15693.7|15691.7|15699.2|15697.2|15693.2|15691.2|141
1623429600000|2021-06-11 16:40:00|15693.2|15691.2|15693.2|15691.2|15694.2|15692.2|15691.2|15689.2|141
1623429900000|2021-06-11 16:45:00|15694.2|15692.2|15697.2|15695.2|15698.2|15696.2|15693.2|15691.2|150
1623430200000|2021-06-11 16:50:00|15696.7|15694.7|15701.2|15699.2|15701.2|15699.2|15696.2|15694.2|77
1623430500000|2021-06-11 16:55:00|15700.7|15698.7|15701.2|15699.2|15702.2|15700.2|15699.2|15697.2|90
1623430800000|2021-06-11 17:00:00|15702.2|15700.2|15698.2|15696.2|15702.2|15700.2|15696.7|15694.7|109
1623431100000|2021-06-11 17:05:00|15699.2|15697.2|15701.7|15699.7|15702.2|15700.2|15698.2|15696.2|60
1623431400000|2021-06-11 17:10:00|15702.2|15700.2|15701.2|15699.2|15702.2|15700.2|15700.2|15698.2|20
1623431700000|2021-06-11 17:15:00|15701.7|15699.7|15702.2|15700.2|15702.2|15700.2|15700.2|15698.2|103
1623432000000|2021-06-11 17:20:00|15703.2|15701.2|15704.2|15702.2|15704.7|15702.7|15702.2|15700.2|87
1623432300000|2021-06-11 17:25:00|15703.7|15701.7|15702.2|15700.2|15704.2|15702.2|15702.2|15700.2|50
1623432600000|2021-06-11 17:30:00|15703.2|15701.2|15702.2|15700.2|15704.2|15702.2|15702.2|15700.2|52
1623432900000|2021-06-11 17:35:00|15701.7|15699.7|15701.2|15699.2|15701.7|15699.7|15700.2|15698.2|25
1623433200000|2021-06-11 17:40:00|15700.2|15698.2|15701.2|15699.2|15702.2|15700.2|15700.2|15698.2|29
1623433500000|2021-06-11 17:45:00|15701.7|15699.7|15704.2|15702.2|15706.7|15704.7|15701.7|15699.7|67
1623433800000|2021-06-11 17:50:00|15704.7|15702.7|15706.2|15704.2|15707.2|15705.2|15704.2|15702.2|50
1623434100000|2021-06-11 17:55:00|15706.7|15704.7|15703.2|15701.2|15707.2|15705.2|15703.2|15701.2|77
1623434400000|2021-06-11 18:00:00|15703.7|15701.7|15705.2|15703.2|15706.2|15704.2|15703.7|15701.7|66
1623434700000|2021-06-11 18:05:00|15705.7|15703.7|15708.2|15706.2|15708.7|15706.7|15705.2|15703.2|37
1623435000000|2021-06-11 18:10:00|15707.7|15705.7|15708.2|15706.2|15708.2|15706.2|15707.2|15705.2|12
1623435300000|2021-06-11 18:15:00|15707.7|15705.7|15707.2|15705.2|15708.2|15706.2|15705.2|15703.2|62
1623435600000|2021-06-11 18:20:00|15707.7|15705.7|15707.2|15705.2|15708.2|15706.2|15706.2|15704.2|61
1623435900000|2021-06-11 18:25:00|15707.7|15705.7|15709.2|15707.2|15710.2|15708.2|15706.7|15704.7|73
1623436200000|2021-06-11 18:30:00|15709.7|15707.7|15713.2|15711.2|15713.2|15711.2|15709.7|15707.7|81
1623436500000|2021-06-11 18:35:00|15713.7|15711.7|15714.2|15712.2|15714.7|15712.7|15713.2|15711.2|21
1623436800000|2021-06-11 18:40:00|15714.7|15712.7|15714.2|15712.2|15714.7|15712.7|15713.7|15711.7|30
1623437100000|2021-06-11 18:45:00|15713.7|15711.7|15714.2|15712.2|15714.7|15712.7|15713.2|15711.2|21
1623437400000|2021-06-11 18:50:00|15713.7|15711.7|15713.2|15711.2|15714.2|15712.2|15712.2|15710.2|58
1623437700000|2021-06-11 18:55:00|15713.7|15711.7|15713.7|15711.7|15715.2|15713.2|15713.2|15711.2|64
1623438000000|2021-06-11 19:00:00|15713.2|15711.2|15709.2|15707.2|15713.2|15711.2|15709.2|15707.2|108
1623438300000|2021-06-11 19:05:00|15708.7|15706.7|15708.2|15706.2|15709.2|15707.2|15706.2|15704.2|104
1623438600000|2021-06-11 19:10:00|15707.7|15705.7|15705.2|15703.2|15709.2|15707.2|15705.2|15703.2|91
1623438900000|2021-06-11 19:15:00|15705.7|15703.7|15708.2|15706.2|15708.2|15706.2|15705.7|15703.7|45
1623439200000|2021-06-11 19:20:00|15707.7|15705.7|15711.2|15709.2|15711.2|15709.2|15707.2|15705.2|67
1623439500000|2021-06-11 19:25:00|15711.7|15709.7|15708.2|15706.2|15712.2|15710.2|15706.7|15704.7|112
1623439800000|2021-06-11 19:30:00|15709.2|15707.2|15710.2|15708.2|15710.2|15708.2|15707.2|15705.2|110
1623440100000|2021-06-11 19:35:00|15709.7|15707.7|15708.2|15706.2|15711.2|15709.2|15707.2|15705.2|110
1623440400000|2021-06-11 19:40:00|15707.7|15705.7|15704.2|15702.2|15708.2|15706.2|15702.2|15700.2|116
1623440700000|2021-06-11 19:45:00|15704.7|15702.7|15706.7|15704.7|15708.2|15706.2|15703.2|15701.2|153
1623441000000|2021-06-11 19:50:00|15707.2|15705.2|15710.7|15708.7|15711.2|15709.2|15707.2|15705.2|242
1623441300000|2021-06-11 19:55:00|15710.2|15708.2|15724.2|15722.2|15724.7|15722.7|15709.2|15707.2|725
1623441600000|2021-06-11 20:00:00|15726.2|15721.2|15718.3|15713.3|15730.3|15725.3|15718.3|15713.3|16
1623441900000|2021-06-11 20:05:00|15718.1|15713.1|15717.5|15712.5|15720.7|15715.7|15717.5|15712.5|0
1623442200000|2021-06-11 20:10:00|15717.6|15712.6|15717.8|15712.8|15718.1|15713.1|15717.3|15712.3|0
1623442500000|2021-06-11 20:15:00|15718|15713|15717.2|15712.2|15718.1|15713.1|15717|15712|0
1623442800000|2021-06-11 20:20:00|15717.3|15712.3|15718.1|15713.1|15718.5|15713.5|15716.5|15711.5|0
1623443100000|2021-06-11 20:25:00|15718.2|15713.2|15717.9|15712.9|15718.5|15713.5|15716.9|15711.9|0
1623443400000|2021-06-11 20:30:00|15716.6|15711.6|15717.3|15712.3|15718.3|15713.3|15716.1|15711.1|0
1623443700000|2021-06-11 20:35:00|15716.5|15711.5|15719.7|15714.7|15719.7|15714.7|15716.5|15711.5|0
1623444000000|2021-06-11 20:40:00|15719.6|15714.6|15723|15718|15723.8|15718.8|15718.8|15713.8|0
1623444300000|2021-06-11 20:45:00|15722.9|15717.9|15724.2|15719.2|15726|15721|15722.9|15717.9|0
1623444600000|2021-06-11 20:50:00|15723.3|15718.3|15727.1|15722.1|15727.4|15722.4|15723.3|15718.3|0
1623444900000|2021-06-11 20:55:00|15726.3|15721.3|15733|15728|15733.9|15728.9|15726.2|15721.2|0
1623621600000|2021-06-13 22:00:00|15749.1|15744.1|15744.3|15739.3|15751.3|15746.3|15743.4|15738.4|0
1623621900000|2021-06-13 22:05:00|15744.7|15739.7|15741.4|15736.4|15744.7|15739.7|15739.7|15734.7|0
1623622200000|2021-06-13 22:10:00|15741|15736|15740.9|15735.9|15741.4|15736.4|15738.8|15733.8|0
1623622500000|2021-06-13 22:15:00|15740.8|15735.8|15742.5|15737.5|15746|15741|15740.8|15735.8|0
1623622800000|2021-06-13 22:20:00|15742.4|15737.4|15742.3|15737.3|15743.2|15738.2|15740.7|15735.7|0
1623623100000|2021-06-13 22:25:00|15741.4|15736.4|15740.3|15735.3|15742.3|15737.3|15739.5|15734.5|0
1623623400000|2021-06-13 22:30:00|15741.1|15736.1|15739|15734|15741.7|15736.7|15739|15734|0
1623623700000|2021-06-13 22:35:00|15739.4|15734.4|15738.8|15733.8|15739.4|15734.4|15738.8|15733.8|0
1623624000000|2021-06-13 22:40:00|15739.2|15734.2|15738.7|15733.7|15739.6|15734.6|15738.7|15733.7|0
1623624300000|2021-06-13 22:45:00|15738.6|15733.6|15739.6|15734.6|15739.6|15734.6|15738.6|15733.6|0
1623624600000|2021-06-13 22:50:00|15739.5|15734.5|15739.5|15734.5|15739.5|15734.5|15738.6|15733.6|0
1623624900000|2021-06-13 22:55:00|15739|15734|15738.5|15733.5|15739.4|15734.4|15738.5|15733.5|0
1623625200000|2021-06-13 23:00:00|15738.1|15733.1|15737.2|15732.2|15739|15734|15737.2|15732.2|0
1623625500000|2021-06-13 23:05:00|15738|15733|15735.2|15730.2|15738|15733|15735.2|15730.2|0
1623625800000|2021-06-13 23:10:00|15734.4|15729.4|15733|15728|15735.2|15730.2|15732|15727|0
1623626100000|2021-06-13 23:15:00|15733.8|15728.8|15734.6|15729.6|15734.6|15729.6|15733|15728|0
1623626400000|2021-06-13 23:20:00|15734.4|15729.4|15739.2|15734.2|15739.2|15734.2|15734.4|15729.4|0
1623626700000|2021-06-13 23:25:00|15739.3|15734.3|15731.9|15726.9|15741.2|15736.2|15731.9|15726.9|0
1623627000000|2021-06-13 23:30:00|15732.7|15727.7|15734.2|15729.2|15734.2|15729.2|15730.7|15725.7|0
1623627300000|2021-06-13 23:35:00|15733.8|15728.8|15735.1|15730.1|15735.2|15730.2|15732.1|15727.1|0
1623627600000|2021-06-13 23:40:00|15735.5|15730.5|15735.4|15730.4|15736.8|15731.8|15735.4|15730.4|0
1623627900000|2021-06-13 23:45:00|15734.6|15729.6|15731.9|15726.9|15734.6|15729.6|15731.8|15726.8|0
1623628200000|2021-06-13 23:50:00|15731.5|15726.5|15730.7|15725.7|15732.7|15727.7|15730.7|15725.7|0
1623628500000|2021-06-13 23:55:00|15731.5|15726.5|15731.7|15726.7|15733.2|15728.2|15730.7|15725.7|0
1623628800000|2021-06-14 00:00:00|15732.1|15727.1|15726.9|15721.9|15740.9|15735.9|15725.2|15720.2|0
1623629100000|2021-06-14 00:05:00|15727.7|15722.7|15723.6|15718.6|15728.6|15723.6|15722.7|15717.7|0
1623629400000|2021-06-14 00:10:00|15722.8|15717.8|15732.6|15727.6|15733|15728|15722.8|15717.8|0
1623629700000|2021-06-14 00:15:00|15732.2|15727.2|15714.2|15710.2|15732.6|15727.6|15709.2|15705.2|111
1623630000000|2021-06-14 00:20:00|15714.7|15710.7|15714.7|15710.7|15715.2|15711.2|15710.7|15706.7|14
1623630300000|2021-06-14 00:25:00|15715.2|15711.2|15721.2|15717.2|15721.7|15717.7|15714.2|15710.2|26
1623630600000|2021-06-14 00:30:00|15721.7|15717.7|15724.7|15720.7|15725.2|15721.2|15718.2|15714.2|28
1623630900000|2021-06-14 00:35:00|15725.2|15721.2|15725.2|15721.2|15730.7|15726.7|15724.2|15720.2|32
1623631200000|2021-06-14 00:40:00|15724.7|15720.7|15724.2|15720.2|15727.2|15723.2|15723.2|15719.2|2
1623631500000|2021-06-14 00:45:00|15723.7|15719.7|15723.7|15719.7|15724.7|15720.7|15722.2|15718.2|9
1623631800000|2021-06-14 00:50:00|15723.2|15719.2|15722.2|15718.2|15724.7|15720.7|15722.2|15718.2|2
1623632100000|2021-06-14 00:55:00|15721.7|15717.7|15720.7|15716.7|15722.2|15718.2|15716.7|15712.7|15
1623632400000|2021-06-14 01:00:00|15721.2|15717.2|15717.2|15713.2|15725.2|15721.2|15716.2|15712.2|10
1623632700000|2021-06-14 01:05:00|15716.7|15712.7|15714.7|15710.7|15717.2|15713.2|15714.7|15710.7|4
1623633000000|2021-06-14 01:10:00|15715.2|15711.2|15720.7|15716.7|15721.2|15717.2|15714.2|15710.2|15
1623633300000|2021-06-14 01:15:00|15721.2|15717.2|15719.7|15715.7|15722.7|15718.7|15719.2|15715.2|19
1623633600000|2021-06-14 01:20:00|15720.2|15716.2|15722.7|15718.7|15723.7|15719.7|15720.2|15716.2|11
1623633900000|2021-06-14 01:25:00|15720.7|15716.7|15722.7|15718.7|15722.7|15718.7|15719.7|15715.7|9
1623634200000|2021-06-14 01:30:00|15722.2|15718.2|15718.7|15714.7|15722.7|15718.7|15718.7|15714.7|12
1623634500000|2021-06-14 01:35:00|15718.2|15714.2|15720.7|15716.7|15721.7|15717.7|15717.7|15713.7|3
1623634800000|2021-06-14 01:40:00|15721.2|15717.2|15721.2|15717.2|15722.7|15718.7|15720.2|15716.2|5
1623635100000|2021-06-14 01:45:00|15721.7|15717.7|15720.7|15716.7|15723.2|15719.2|15720.2|15716.2|3
1623635400000|2021-06-14 01:50:00|15720.2|15716.2|15720.7|15716.7|15722.7|15718.7|15717.2|15713.2|20
1623635700000|2021-06-14 01:55:00|15720.2|15716.2|15723.2|15719.2|15723.2|15719.2|15720.2|15716.2|15
1623636000000|2021-06-14 02:00:00|15722.7|15718.7|15724.7|15720.7|15725.2|15721.2|15721.7|15717.7|28
1623636300000|2021-06-14 02:05:00|15724.2|15720.2|15722.7|15718.7|15725.7|15721.7|15722.7|15718.7|5
1623636600000|2021-06-14 02:10:00|15722.2|15718.2|15722.7|15718.7|15722.7|15718.7|15722.2|15718.2|1
1623636900000|2021-06-14 02:15:00|15722.2|15718.2|15726.2|15722.2|15726.2|15722.2|15722.2|15718.2|5
1623637200000|2021-06-14 02:20:00|15727.2|15723.2|15735.2|15731.2|15735.2|15731.2|15726.2|15722.2|62
1623637500000|2021-06-14 02:25:00|15734.7|15730.7|15732.7|15728.7|15734.7|15730.7|15731.2|15727.2|10
1623637800000|2021-06-14 02:30:00|15732.2|15728.2|15731.7|15727.7|15733.2|15729.2|15730.2|15726.2|36
1623638100000|2021-06-14 02:35:00|15732.2|15728.2|15729.7|15725.7|15733.7|15729.7|15729.7|15725.7|14
1623638400000|2021-06-14 02:40:00|15728.7|15724.7|15727.7|15723.7|15729.7|15725.7|15727.2|15723.2|23
1623638700000|2021-06-14 02:45:00|15727.2|15723.2|15730.2|15726.2|15730.2|15726.2|15726.7|15722.7|18
1623639000000|2021-06-14 02:50:00|15729.7|15725.7|15734.2|15730.2|15734.2|15730.2|15728.7|15724.7|41
1623639300000|2021-06-14 02:55:00|15734.7|15730.7|15734.7|15730.7|15735.2|15731.2|15733.7|15729.7|18
1623639600000|2021-06-14 03:00:00|15734.2|15730.2|15733.7|15729.7|15734.2|15730.2|15733.2|15729.2|7
1623639900000|2021-06-14 03:05:00|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.7|15727.7|3
1623640200000|2021-06-14 03:10:00|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.2|15727.2|2
1623640800000|2021-06-14 03:20:00|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|0
1623641100000|2021-06-14 03:25:00|15731.2|15727.2|15731.7|15727.7|15731.7|15727.7|15730.2|15726.2|4
1623641400000|2021-06-14 03:30:00|15731.2|15727.2|15728.7|15724.7|15732.2|15728.2|15728.2|15724.2|3
1623641700000|2021-06-14 03:35:00|15728.2|15724.2|15730.2|15726.2|15730.2|15726.2|15728.2|15724.2|10
1623642000000|2021-06-14 03:40:00|15729.7|15725.7|15728.7|15724.7|15729.7|15725.7|15728.2|15724.2|6
1623642300000|2021-06-14 03:45:00|15729.2|15725.2|15728.2|15724.2|15729.2|15725.2|15726.7|15722.7|7
1623642600000|2021-06-14 03:50:00|15727.7|15723.7|15727.2|15723.2|15728.2|15724.2|15726.2|15722.2|4
1623642900000|2021-06-14 03:55:00|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|0
1623643200000|2021-06-14 04:00:00|15727.2|15723.2|15726.7|15722.7|15727.2|15723.2|15725.7|15721.7|6
1623643500000|2021-06-14 04:05:00|15727.2|15723.2|15728.2|15724.2|15728.2|15724.2|15726.2|15722.2|7
1623643800000|2021-06-14 04:10:00|15728.7|15724.7|15728.7|15724.7|15729.7|15725.7|15727.2|15723.2|4
1623644100000|2021-06-14 04:15:00|15728.2|15724.2|15726.7|15722.7|15728.7|15724.7|15726.7|15722.7|117
1623644400000|2021-06-14 04:20:00|15726.2|15722.2|15726.7|15722.7|15727.2|15723.2|15726.2|15722.2|2
1623644700000|2021-06-14 04:25:00|15727.2|15723.2|15728.7|15724.7|15729.2|15725.2|15726.7|15722.7|18
1623645000000|2021-06-14 04:30:00|15728.2|15724.2|15728.7|15724.7|15729.2|15725.2|15728.2|15724.2|4
1623645300000|2021-06-14 04:35:00|15726.7|15722.7|15727.2|15723.2|15727.7|15723.7|15726.2|15722.2|10
1623645600000|2021-06-14 04:40:00|15727.7|15723.7|15727.2|15723.2|15728.2|15724.2|15726.7|15722.7|7
1623645900000|2021-06-14 04:45:00|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.2|15722.2|3
1623646200000|2021-06-14 04:50:00|15726.2|15722.2|15724.2|15720.2|15726.2|15722.2|15721.7|15717.7|29
1623646500000|2021-06-14 04:55:00|15724.7|15720.7|15725.7|15721.7|15725.7|15721.7|15724.2|15720.2|18
1623646800000|2021-06-14 05:00:00|15725.2|15721.2|15721.2|15717.2|15727.2|15723.2|15721.2|15717.2|39
1623647100000|2021-06-14 05:05:00|15720.7|15716.7|15718.2|15714.2|15722.2|15718.2|15717.7|15713.7|51
1623647400000|2021-06-14 05:10:00|15717.7|15713.7|15716.7|15712.7|15718.2|15714.2|15716.2|15712.2|43
1623647700000|2021-06-14 05:15:00|15716.2|15712.2|15716.7|15712.7|15718.2|15714.2|15716.2|15712.2|29
1623648000000|2021-06-14 05:20:00|15716.2|15712.2|15714.7|15710.7|15717.2|15713.2|15714.7|15710.7|17
1623648300000|2021-06-14 05:25:00|15715.2|15711.2|15719.2|15715.2|15720.2|15716.2|15715.2|15711.2|19
1623648600000|2021-06-14 05:30:00|15718.2|15714.2|15716.7|15712.7|15718.2|15714.2|15715.2|15711.2|23
1623648900000|2021-06-14 05:35:00|15716.2|15712.2|15714.7|15710.7|15717.7|15713.7|15714.7|15710.7|8
1623649200000|2021-06-14 05:40:00|15715.2|15711.2|15717.2|15713.2|15717.2|15713.2|15714.7|15710.7|14
1623649500000|2021-06-14 05:45:00|15716.7|15712.7|15714.7|15710.7|15717.7|15713.7|15714.2|15710.2|12
1623649800000|2021-06-14 05:50:00|15713.7|15709.7|15716.7|15712.7|15717.2|15713.2|15713.7|15709.7|36
1623650100000|2021-06-14 05:55:00|15717.2|15713.2|15718.2|15714.2|15720.2|15716.2|15717.2|15713.2|30
1623650400000|2021-06-14 06:00:00|15717.2|15715.2|15705.7|15703.7|15720.7|15718.7|15701.2|15699.2|264
1623650700000|2021-06-14 06:05:00|15705.2|15703.2|15709.7|15707.7|15715.2|15713.2|15704.2|15702.2|149
1623651000000|2021-06-14 06:10:00|15709.2|15707.2|15706.2|15704.2|15710.2|15708.2|15706.2|15704.2|90
1623651300000|2021-06-14 06:15:00|15705.7|15703.7|15708.7|15706.7|15709.2|15707.2|15702.7|15700.7|209
1623651600000|2021-06-14 06:20:00|15708.2|15706.2|15710.2|15708.2|15712.2|15710.2|15704.2|15702.2|196
1623651900000|2021-06-14 06:25:00|15709.2|15707.2|15712.2|15710.2|15712.2|15710.2|15706.2|15704.2|271
1623652200000|2021-06-14 06:30:00|15711.7|15709.7|15710.2|15708.2|15712.7|15710.7|15706.2|15704.2|196
1623652500000|2021-06-14 06:35:00|15711.2|15709.2|15709.7|15707.7|15711.2|15709.2|15707.7|15705.7|93
1623652800000|2021-06-14 06:40:00|15710.2|15708.2|15713.2|15711.2|15713.7|15711.7|15707.2|15705.2|125
1623653100000|2021-06-14 06:45:00|15712.7|15710.7|15719.7|15717.7|15722.2|15720.2|15710.2|15708.2|205
1623653400000|2021-06-14 06:50:00|15719.2|15717.2|15723.2|15721.2|15724.2|15722.2|15715.7|15713.7|232
1623653700000|2021-06-14 06:55:00|15723.7|15721.7|15740.2|15738.2|15740.2|15738.2|15720.2|15718.2|530
1623654000000|2021-06-14 07:00:00|15739.8|15738.6|15782.8|15781.6|15785.3|15784.1|15730.8|15729.6|2667
1623654300000|2021-06-14 07:05:00|15782.3|15781.1|15786.8|15785.6|15790.8|15789.6|15771.8|15770.6|1437
1623654600000|2021-06-14 07:10:00|15787.8|15786.6|15780.8|15779.6|15792.8|15791.6|15775.3|15774.1|1139
1623654900000|2021-06-14 07:15:00|15780.3|15779.1|15790.8|15789.6|15806.8|15805.6|15779.8|15778.6|1632
1623655200000|2021-06-14 07:20:00|15790.3|15789.1|15783.3|15782.1|15796.3|15795.1|15776.8|15775.6|1232
1623655500000|2021-06-14 07:25:00|15783.8|15782.6|15768.8|15767.6|15785.3|15784.1|15768.3|15767.1|1065
1623655800000|2021-06-14 07:30:00|15769.3|15768.1|15760.3|15759.1|15774.8|15773.6|15748.8|15747.6|999
1623656100000|2021-06-14 07:35:00|15760.8|15759.6|15757.8|15756.6|15765.3|15764.1|15752.3|15751.1|648
1623656400000|2021-06-14 07:40:00|15757.4|15756.2|15762.4|15761.2|15763.4|15762.2|15749.4|15748.2|620
1623656700000|2021-06-14 07:45:00|15763.4|15762.2|15755.9|15754.7|15764.4|15763.2|15755.4|15754.2|405
1623657000000|2021-06-14 07:50:00|15756.4|15755.2|15759.9|15758.7|15760.9|15759.7|15750.4|15749.2|510
1623657300000|2021-06-14 07:55:00|15760.4|15759.2|15755.9|15754.7|15763.9|15762.7|15754.9|15753.7|763
1623657600000|2021-06-14 08:00:00|15756.4|15755.2|15748.9|15747.7|15756.4|15755.2|15742.4|15741.2|930
1623657900000|2021-06-14 08:05:00|15749.4|15748.2|15744.4|15743.2|15751.4|15750.2|15741.4|15740.2|266
1623658200000|2021-06-14 08:10:00|15743.9|15742.7|15749.4|15748.2|15750.9|15749.7|15740.4|15739.2|213
1623658500000|2021-06-14 08:15:00|15748.4|15747.2|15744.9|15743.7|15748.9|15747.7|15741.4|15740.2|330
1623658800000|2021-06-14 08:20:00|15744.4|15743.2|15738.4|15737.2|15744.4|15743.2|15734.4|15733.2|338
1623659100000|2021-06-14 08:25:00|15737.9|15736.7|15738.4|15737.2|15744.4|15743.2|15729.4|15728.2|635
1623659400000|2021-06-14 08:30:00|15737.9|15736.7|15733.4|15732.2|15746.4|15745.2|15730.4|15729.2|347
1623659700000|2021-06-14 08:35:00|15732.9|15731.7|15726.4|15725.2|15733.4|15732.2|15724.4|15723.2|448
1623660000000|2021-06-14 08:40:00|15725.9|15724.7|15720.9|15719.7|15728.9|15727.7|15719.4|15718.2|415
1623660300000|2021-06-14 08:45:00|15720.4|15719.2|15728.4|15727.2|15729.4|15728.2|15714.9|15713.7|558
1623660600000|2021-06-14 08:50:00|15727.9|15726.7|15727.4|15726.2|15728.4|15727.2|15716.9|15715.7|588
1623660900000|2021-06-14 08:55:00|15728.4|15727.2|15728.4|15727.2|15730.9|15729.7|15723.9|15722.7|614
1623661200000|2021-06-14 09:00:00|15728.9|15727.7|15743.4|15742.2|15744.4|15743.2|15728.4|15727.2|586
1623661500000|2021-06-14 09:05:00|15743.9|15742.7|15751.9|15750.7|15753.4|15752.2|15740.4|15739.2|1836
1623661800000|2021-06-14 09:10:00|15751.4|15750.2|15729.9|15728.7|15751.9|15750.7|15729.4|15728.2|1713
1623662100000|2021-06-14 09:15:00|15730.4|15729.2|15731.9|15730.7|15734.9|15733.7|15726.4|15725.2|384
1623662400000|2021-06-14 09:20:00|15732.4|15731.2|15718.4|15717.2|15732.4|15731.2|15712.9|15711.7|410
1623662700000|2021-06-14 09:25:00|15717.9|15716.7|15724.4|15723.2|15724.4|15723.2|15716.4|15715.2|412
1623663000000|2021-06-14 09:30:00|15723.9|15722.7|15720.9|15719.7|15724.4|15723.2|15718.4|15717.2|237
1623663300000|2021-06-14 09:35:00|15720.4|15719.2|15725.4|15724.2|15728.9|15727.7|15719.4|15718.2|344
1623663600000|2021-06-14 09:40:00|15724.9|15723.7|15731.4|15730.2|15733.4|15732.2|15721.9|15720.7|1831
1623663900000|2021-06-14 09:45:00|15730.9|15729.7|15729.4|15728.2|15730.9|15729.7|15724.9|15723.7|288
1623664200000|2021-06-14 09:50:00|15728.9|15727.7|15726.9|15725.7|15729.9|15728.7|15724.9|15723.7|906
1623664500000|2021-06-14 09:55:00|15727.4|15726.2|15731.4|15730.2|15732.9|15731.7|15723.4|15722.2|281
1623664800000|2021-06-14 10:00:00|15730.9|15729.7|15739.4|15738.2|15740.4|15739.2|15729.9|15728.7|287
1623665100000|2021-06-14 10:05:00|15738.4|15737.2|15743.9|15742.7|15746.4|15745.2|15737.4|15736.2|276
1623665400000|2021-06-14 10:10:00|15743.4|15742.2|15742.4|15741.2|15745.9|15744.7|15736.9|15735.7|696
1623665700000|2021-06-14 10:15:00|15742.9|15741.7|15743.4|15742.2|15743.4|15742.2|15740.4|15739.2|111
1623666000000|2021-06-14 10:20:00|15744.4|15743.2|15735.9|15734.7|15744.4|15743.2|15730.9|15729.7|671
1623666300000|2021-06-14 10:25:00|15736.4|15735.2|15725.4|15724.2|15736.9|15735.7|15724.9|15723.7|231
1623666600000|2021-06-14 10:30:00|15724.4|15723.2|15723.4|15722.2|15727.4|15726.2|15720.4|15719.2|331
1623666900000|2021-06-14 10:35:00|15722.9|15721.7|15719.9|15718.7|15723.4|15722.2|15716.4|15715.2|315
1623667200000|2021-06-14 10:40:00|15719.4|15718.2|15724.9|15723.7|15725.9|15724.7|15717.4|15716.2|267
1623667500000|2021-06-14 10:45:00|15725.4|15724.2|15718.4|15717.2|15725.4|15724.2|15712.9|15711.7|281
1623667800000|2021-06-14 10:50:00|15718.9|15717.7|15723.4|15722.2|15725.4|15724.2|15714.9|15713.7|938
1623668100000|2021-06-14 10:55:00|15722.4|15721.2|15719.4|15718.2|15727.4|15726.2|15716.4|15715.2|353
1623668400000|2021-06-14 11:00:00|15720.9|15719.7|15725.4|15724.2|15726.4|15725.2|15717.9|15716.7|600
1623668700000|2021-06-14 11:05:00|15724.9|15723.7|15721.9|15720.7|15725.4|15724.2|15720.4|15719.2|129
1623669000000|2021-06-14 11:10:00|15721.4|15720.2|15712.4|15711.2|15722.4|15721.2|15711.9|15710.7|273
1623669300000|2021-06-14 11:15:00|15712.9|15711.7|15710.4|15709.2|15714.9|15713.7|15708.4|15707.2|281
1623669600000|2021-06-14 11:20:00|15709.9|15708.7|15708.4|15707.2|15710.4|15709.2|15702.4|15701.2|383
1623669900000|2021-06-14 11:25:00|15708.9|15707.7|15696.9|15695.7|15709.4|15708.2|15694.4|15693.2|388
1623670200000|2021-06-14 11:30:00|15697.4|15696.2|15705.4|15704.2|15705.9|15704.7|15696.4|15695.2|287
1623670500000|2021-06-14 11:35:00|15704.9|15703.7|15702.9|15701.7|15709.4|15708.2|15702.4|15701.2|232
1623670800000|2021-06-14 11:40:00|15702.4|15701.2|15700.4|15699.2|15706.4|15705.2|15699.9|15698.7|250
1623671100000|2021-06-14 11:45:00|15700.9|15699.7|15695.4|15694.2|15702.4|15701.2|15694.4|15693.2|303
1623671400000|2021-06-14 11:50:00|15694.9|15693.7|15697.9|15696.7|15700.9|15699.7|15692.4|15691.2|270
1623671700000|2021-06-14 11:55:00|15697.4|15696.2|15703.3|15702.1|15703.4|15702.2|15695.4|15694.2|149
1623672000000|2021-06-14 12:00:00|15702.3|15701.1|15707.3|15706.1|15707.3|15706.1|15702.3|15701.1|280
1623672300000|2021-06-14 12:05:00|15706.3|15705.1|15712.3|15711.1|15713.3|15712.1|15703.3|15702.1|357
1623672600000|2021-06-14 12:10:00|15712.8|15711.6|15711.3|15710.1|15715.3|15714.1|15710.8|15709.6|313
1623672900000|2021-06-14 12:15:00|15710.8|15709.6|15712.8|15711.6|15714.3|15713.1|15709.3|15708.1|466
1623673200000|2021-06-14 12:20:00|15712.3|15711.1|15716.3|15715.1|15719.3|15718.1|15712.3|15711.1|632
1623673500000|2021-06-14 12:25:00|15716.8|15715.6|15713.8|15712.6|15717.3|15716.1|15713.3|15712.1|729
1623673800000|2021-06-14 12:30:00|15713.3|15712.1|15711.3|15710.1|15717.3|15716.1|15710.3|15709.1|642
1623674100000|2021-06-14 12:35:00|15711.8|15710.6|15708.3|15707.1|15712.3|15711.1|15704.8|15703.6|335
1623674400000|2021-06-14 12:40:00|15708.8|15707.6|15710.3|15709.1|15712.3|15711.1|15707.3|15706.1|286
1623674700000|2021-06-14 12:45:00|15709.8|15708.6|15704.3|15703.1|15712.3|15711.1|15703.8|15702.6|197
1623675000000|2021-06-14 12:50:00|15703.3|15702.1|15701.3|15700.1|15706.3|15705.1|15698.3|15697.1|283
1623675300000|2021-06-14 12:55:00|15701.8|15700.6|15711.3|15710.1|15711.3|15710.1|15701.3|15700.1|184
1623675600000|2021-06-14 13:00:00|15710.8|15709.6|15697.8|15696.6|15710.8|15709.6|15697.3|15696.1|503
1623675900000|2021-06-14 13:05:00|15697.3|15696.1|15706.3|15705.1|15707.3|15706.1|15697.3|15696.1|497
1623676200000|2021-06-14 13:10:00|15706.8|15705.6|15701.3|15700.1|15707.3|15706.1|15699.8|15698.6|326
1623676500000|2021-06-14 13:15:00|15700.8|15699.6|15699.3|15698.1|15703.8|15702.6|15698.3|15697.1|263
1623676800000|2021-06-14 13:20:00|15699.8|15698.6|15700.3|15699.1|15701.3|15700.1|15698.3|15697.1|272
1623677100000|2021-06-14 13:25:00|15699.3|15698.1|15707.3|15706.1|15708.3|15707.1|15699.3|15698.1|481
1623677400000|2021-06-14 13:30:00|15707.8|15706.6|15698.3|15697.1|15708.8|15707.6|15695.8|15694.6|1622
1623677700000|2021-06-14 13:35:00|15697.8|15696.6|15706.3|15705.1|15706.3|15705.1|15695.8|15694.6|645
1623678000000|2021-06-14 13:40:00|15707.8|15706.6|15711.8|15710.6|15716.3|15715.1|15707.3|15706.1|659
1623678300000|2021-06-14 13:45:00|15712.3|15711.1|15708.3|15707.1|15715.3|15714.1|15706.8|15705.6|292
1623678600000|2021-06-14 13:50:00|15707.8|15706.6|15704.3|15703.1|15708.8|15707.6|15698.8|15697.6|550
1623678900000|2021-06-14 13:55:00|15704.8|15703.6|15706.3|15705.1|15708.3|15707.1|15702.8|15701.6|204
1623679200000|2021-06-14 14:00:00|15707.3|15706.1|15706.8|15705.6|15708.3|15707.1|15700.3|15699.1|500
1623679500000|2021-06-14 14:05:00|15707.3|15706.1|15707.3|15706.1|15712.3|15711.1|15699.3|15698.1|1012
1623679800000|2021-06-14 14:10:00|15707.8|15706.6|15705.6|15704.4|15708.8|15707.6|15700.1|15698.9|339
1623680100000|2021-06-14 14:15:00|15704.6|15703.4|15710.6|15709.4|15712.6|15711.4|15704.6|15703.4|337
1623680400000|2021-06-14 14:20:00|15711.6|15710.4|15710.2|15709|15719.2|15718|15710.2|15709|379
1623680700000|2021-06-14 14:25:00|15709.7|15708.5|15707.7|15706.5|15712.2|15711|15706.2|15705|218
1623681000000|2021-06-14 14:30:00|15707.2|15706|15708.2|15707|15712.2|15711|15703.2|15702|395
1623681300000|2021-06-14 14:35:00|15707.7|15706.5|15709.7|15708.5|15710.2|15709|15702.7|15701.5|233
1623681600000|2021-06-14 14:40:00|15709.2|15708|15707.7|15706.5|15709.2|15708|15703.7|15702.5|237
1623681900000|2021-06-14 14:45:00|15708.2|15707|15708.7|15707.5|15711.2|15710|15704.2|15703|234
1623682200000|2021-06-14 14:50:00|15709.2|15708|15717.2|15716|15719.2|15718|15707.2|15706|706
1623682500000|2021-06-14 14:55:00|15717.7|15716.5|15722.2|15721|15724.7|15723.5|15714.7|15713.5|426
1623682800000|2021-06-14 15:00:00|15721.7|15720.5|15723.2|15722|15729.2|15728|15721.2|15720|653
1623683100000|2021-06-14 15:05:00|15723.7|15722.5|15714.2|15713|15724.2|15723|15714.2|15713|285
1623683400000|2021-06-14 15:10:00|15713.7|15712.5|15707.7|15706.5|15715.2|15714|15706.2|15705|605
1623683700000|2021-06-14 15:15:00|15707.2|15706|15699.2|15698|15710.2|15709|15699.2|15698|1341
1623684000000|2021-06-14 15:20:00|15699.7|15698.5|15698.2|15697|15702.2|15701|15693.2|15692|966
1623684300000|2021-06-14 15:25:00|15698.7|15697.5|15696.2|15695|15701.7|15700.5|15691.2|15690|824
1623684600000|2021-06-14 15:30:00|15696.6|15694.6|15674.6|15672.6|15699.1|15697.1|15671.1|15669.1|1568
1623684900000|2021-06-14 15:35:00|15673.6|15671.6|15680.1|15678.1|15686.1|15684.1|15673.6|15671.6|1248
1623685200000|2021-06-14 15:40:00|15680.6|15678.6|15682.6|15680.6|15684.1|15682.1|15676.1|15674.1|300
1623685500000|2021-06-14 15:45:00|15681.6|15679.6|15681.6|15679.6|15683.1|15681.1|15675.6|15673.6|398
1623685800000|2021-06-14 15:50:00|15682.6|15680.6|15681.6|15679.6|15684.6|15682.6|15679.6|15677.6|191
1623686100000|2021-06-14 15:55:00|15682.1|15680.1|15681.1|15679.1|15682.6|15680.6|15679.1|15677.1|144
1623686400000|2021-06-14 16:00:00|15680.6|15678.6|15683.1|15681.1|15684.6|15682.6|15680.6|15678.6|81
1623686700000|2021-06-14 16:05:00|15682.6|15680.6|15688.6|15686.6|15688.6|15686.6|15681.6|15679.6|197
1623687000000|2021-06-14 16:10:00|15689.1|15687.1|15689.6|15687.6|15691.6|15689.6|15688.6|15686.6|183
1623687300000|2021-06-14 16:15:00|15690.1|15688.1|15692.6|15690.6|15692.6|15690.6|15686.6|15684.6|178
1623687600000|2021-06-14 16:20:00|15693.1|15691.1|15687.6|15685.6|15693.6|15691.6|15687.6|15685.6|156
1623687900000|2021-06-14 16:25:00|15687.1|15685.1|15690.6|15688.6|15691.6|15689.6|15686.6|15684.6|145
1623688200000|2021-06-14 16:30:00|15689.6|15687.6|15683.6|15681.6|15690.6|15688.6|15683.1|15681.1|130
1623688500000|2021-06-14 16:35:00|15684.1|15682.1|15682.6|15680.6|15687.6|15685.6|15682.6|15680.6|111
1623688800000|2021-06-14 16:40:00|15683.1|15681.1|15680.6|15678.6|15685.6|15683.6|15680.6|15678.6|88
1623689100000|2021-06-14 16:45:00|15680.1|15678.1|15682.6|15680.6|15683.6|15681.6|15679.6|15677.6|76
1623689400000|2021-06-14 16:50:00|15683.1|15681.1|15681.6|15679.6|15683.1|15681.1|15680.1|15678.1|62
1623689700000|2021-06-14 16:55:00|15682.1|15680.1|15682.6|15680.6|15684.6|15682.6|15681.6|15679.6|76
1623690000000|2021-06-14 17:00:00|15683.1|15681.1|15683.6|15681.6|15684.6|15682.6|15680.6|15678.6|114
1623690300000|2021-06-14 17:05:00|15682.6|15680.6|15684.6|15682.6|15685.6|15683.6|15682.6|15680.6|53
1623690600000|2021-06-14 17:10:00|15684.1|15682.1|15687.6|15685.6|15687.6|15685.6|15684.1|15682.1|40
1623690900000|2021-06-14 17:15:00|15687.1|15685.1|15687.6|15685.6|15687.6|15685.6|15686.6|15684.6|85
1623691200000|2021-06-14 17:20:00|15687.1|15685.1|15691.6|15689.6|15691.6|15689.6|15686.6|15684.6|80
1623691500000|2021-06-14 17:25:00|15691.1|15689.1|15690.6|15688.6|15692.1|15690.1|15689.6|15687.6|78
1623691800000|2021-06-14 17:30:00|15690.1|15688.1|15693.6|15691.6|15693.6|15691.6|15689.6|15687.6|78
1623692100000|2021-06-14 17:35:00|15694.1|15692.1|15692.6|15690.6|15694.1|15692.1|15690.6|15688.6|84
1623692400000|2021-06-14 17:40:00|15693.6|15691.6|15692.6|15690.6|15694.6|15692.6|15692.6|15690.6|103
1623692700000|2021-06-14 17:45:00|15693.6|15691.6|15696.6|15694.6|15697.6|15695.6|15693.6|15691.6|119
1623693000000|2021-06-14 17:50:00|15697.1|15695.1|15698.6|15696.6|15699.6|15697.6|15696.6|15694.6|157
1623693300000|2021-06-14 17:55:00|15698.1|15696.1|15692.6|15690.6|15698.6|15696.6|15692.6|15690.6|63
1623693600000|2021-06-14 18:00:00|15693.1|15691.1|15692.6|15690.6|15693.6|15691.6|15690.6|15688.6|42
1623693900000|2021-06-14 18:05:00|15692.1|15690.1|15691.6|15689.6|15694.6|15692.6|15691.6|15689.6|61
1623694200000|2021-06-14 18:10:00|15692.1|15690.1|15692.6|15690.6|15693.1|15691.1|15691.6|15689.6|34
1623694500000|2021-06-14 18:15:00|15693.6|15691.6|15692.6|15690.6|15694.1|15692.1|15691.6|15689.6|28
1623694800000|2021-06-14 18:20:00|15692.1|15690.1|15694.6|15692.6|15694.6|15692.6|15692.1|15690.1|43
1623695100000|2021-06-14 18:25:00|15694.1|15692.1|15691.6|15689.6|15694.6|15692.6|15691.1|15689.1|45
1623695400000|2021-06-14 18:30:00|15691.1|15689.1|15692.6|15690.6|15693.6|15691.6|15690.6|15688.6|14
1623695700000|2021-06-14 18:35:00|15693.1|15691.1|15692.6|15690.6|15693.1|15691.1|15691.6|15689.6|34
1623696000000|2021-06-14 18:40:00|15693.1|15691.1|15698.6|15696.6|15698.6|15696.6|15692.6|15690.6|73
1623696300000|2021-06-14 18:45:00|15698.1|15696.1|15702.6|15700.6|15703.6|15701.6|15697.1|15695.1|78
1623696600000|2021-06-14 18:50:00|15702.1|15700.1|15702.6|15700.6|15702.6|15700.6|15701.1|15699.1|38
1623696900000|2021-06-14 18:55:00|15703.1|15701.1|15703.6|15701.6|15704.6|15702.6|15701.6|15699.6|62
1623697200000|2021-06-14 19:00:00|15703.1|15701.1|15707.6|15705.6|15707.6|15705.6|15702.6|15700.6|46
1623697500000|2021-06-14 19:05:00|15707.1|15705.1|15706.6|15704.6|15707.6|15705.6|15705.1|15703.1|44
1623697800000|2021-06-14 19:10:00|15706.1|15704.1|15706.6|15704.6|15709.1|15707.1|15703.6|15701.6|92
1623698100000|2021-06-14 19:15:00|15707.6|15705.6|15707.6|15705.6|15708.6|15706.6|15706.6|15704.6|27
1623698400000|2021-06-14 19:20:00|15707.1|15705.1|15708.6|15706.6|15709.6|15707.6|15706.6|15704.6|129
1623698700000|2021-06-14 19:25:00|15709.1|15707.1|15710.6|15708.6|15710.6|15708.6|15706.6|15704.6|90
1623699000000|2021-06-14 19:30:00|15710.1|15708.1|15708.6|15706.6|15710.6|15708.6|15708.6|15706.6|68
1623699300000|2021-06-14 19:35:00|15709.1|15707.1|15711.6|15709.6|15711.6|15709.6|15708.6|15706.6|75
1623699600000|2021-06-14 19:40:00|15712.6|15710.6|15713.6|15711.6|15715.6|15713.6|15712.6|15710.6|98
1623699900000|2021-06-14 19:45:00|15714.6|15712.6|15717.6|15715.6|15717.6|15715.6|15713.6|15711.6|184
1623700200000|2021-06-14 19:50:00|15718.1|15716.1|15723.6|15721.6|15727.1|15725.1|15716.6|15714.6|304
1623700500000|2021-06-14 19:55:00|15724.1|15722.1|15723.1|15721.1|15726.6|15724.6|15718.6|15716.6|317
1623700800000|2021-06-14 20:00:00|15724.6|15719.6|15723.7|15718.7|15728|15723|15720.5|15715.5|8
1623701100000|2021-06-14 20:05:00|15723.8|15718.8|15717.5|15712.5|15723.8|15718.8|15715.3|15710.3|0
1623701400000|2021-06-14 20:10:00|15718.3|15713.3|15720.9|15715.9|15722.5|15717.5|15716.9|15711.9|0
1623701700000|2021-06-14 20:15:00|15721|15716|15721.3|15716.3|15721.6|15716.6|15720.5|15715.5|0
1623702000000|2021-06-14 20:20:00|15721.2|15716.2|15723.2|15718.2|15723.6|15718.6|15721.2|15716.2|0
1623702300000|2021-06-14 20:25:00|15723.1|15718.1|15723.5|15718.5|15723.6|15718.6|15722.7|15717.7|0
1623702600000|2021-06-14 20:30:00|15720.9|15715.9|15719.2|15714.2|15722.6|15717.6|15718.4|15713.4|0
1623702900000|2021-06-14 20:35:00|15718.4|15713.4|15720.3|15715.3|15721.1|15716.1|15718.4|15713.4|0
1623703200000|2021-06-14 20:40:00|15721.1|15716.1|15719.3|15714.3|15721.1|15716.1|15716.9|15711.9|0
1623703500000|2021-06-14 20:45:00|15720.2|15715.2|15718.4|15713.4|15720.2|15715.2|15716.8|15711.8|0
1623703800000|2021-06-14 20:50:00|15717.5|15712.5|15719.5|15714.5|15721.2|15716.2|15717.5|15712.5|0
1623704100000|2021-06-14 20:55:00|15720.4|15715.4|15720.8|15715.8|15721.2|15716.2|15717|15712|0
1623704400000|2021-06-14 21:00:00|15720.9|15715.9|15720.5|15715.5|15721|15716|15719.9|15714.9|0
1623704700000|2021-06-14 21:05:00|15720.6|15715.6|15720.6|15715.6|15721.5|15716.5|15719.9|15714.9|0
1623705000000|2021-06-14 21:10:00|15720.5|15715.5|15721.7|15716.7|15722.3|15717.3|15720.5|15715.5|0
1623705300000|2021-06-14 21:15:00|15722|15717|15722|15717|15722.3|15717.3|15722|15717|0
1623705600000|2021-06-14 21:20:00|15721.9|15716.9|15722|15717|15722.1|15717.1|15721.7|15716.7|0
1623705900000|2021-06-14 21:25:00|15721.9|15716.9|15723.2|15718.2|15723.2|15718.2|15721.5|15716.5|0
1623706200000|2021-06-14 21:30:00|15722.9|15717.9|15722.7|15717.7|15722.9|15717.9|15722.7|15717.7|0
1623706500000|2021-06-14 21:35:00|15722.8|15717.8|15721.3|15716.3|15724.1|15719.1|15721.3|15716.3|0
1623706800000|2021-06-14 21:40:00|15721|15716|15721.6|15716.6|15721.9|15716.9|15720.9|15715.9|0
1623707100000|2021-06-14 21:45:00|15721.9|15716.9|15721|15716|15721.9|15716.9|15720.6|15715.6|0
1623707400000|2021-06-14 21:50:00|15721.8|15716.8|15721.4|15716.4|15721.9|15716.9|15721.1|15716.1|0
1623707700000|2021-06-14 21:55:00|15721.6|15716.6|15721.8|15716.8|15721.8|15716.8|15721.2|15716.2|0
1623708000000|2021-06-14 22:00:00|15720.9|15715.9|15713.7|15708.7|15723.4|15718.4|15713.7|15708.7|0
1623708300000|2021-06-14 22:05:00|15713.9|15708.9|15713.7|15708.7|15714|15709|15712|15707|0
1623708600000|2021-06-14 22:10:00|15714.1|15709.1|15713.7|15708.7|15715.7|15710.7|15712.8|15707.8|0
1623708900000|2021-06-14 22:15:00|15713.8|15708.8|15715.5|15710.5|15715.5|15710.5|15713|15708|0
1623709200000|2021-06-14 22:20:00|15714.7|15709.7|15713.8|15708.8|15714.7|15709.7|15713.4|15708.4|0
1623709500000|2021-06-14 22:25:00|15714.7|15709.7|15716.3|15711.3|15716.3|15711.3|15713.9|15708.9|0
1623709800000|2021-06-14 22:30:00|15715.9|15710.9|15717.3|15712.3|15717.7|15712.7|15715.6|15710.6|0
1623710100000|2021-06-14 22:35:00|15717.7|15712.7|15715.7|15710.7|15718.2|15713.2|15715.7|15710.7|0
1623710400000|2021-06-14 22:40:00|15715.3|15710.3|15717.4|15712.4|15717.4|15712.4|15715.3|15710.3|0
1623710700000|2021-06-14 22:45:00|15718.2|15713.2|15716.5|15711.5|15718.2|15713.2|15716.5|15711.5|0
1623711000000|2021-06-14 22:50:00|15715.6|15710.6|15715.7|15710.7|15715.7|15710.7|15714.8|15709.8|0
1623711300000|2021-06-14 22:55:00|15716|15711|15716.8|15711.8|15716.8|15711.8|15716|15711|0
1623711600000|2021-06-14 23:00:00|15716.4|15711.4|15721.2|15716.2|15721.9|15716.9|15716.4|15711.4|0
1623711900000|2021-06-14 23:05:00|15720.8|15715.8|15720.6|15715.6|15721.2|15716.2|15718.7|15713.7|0
1623712200000|2021-06-14 23:10:00|15720.2|15715.2|15719.3|15714.3|15720.6|15715.6|15719.3|15714.3|0
1623712500000|2021-06-14 23:15:00|15718.5|15713.5|15720.2|15715.2|15720.2|15715.2|15718.5|15713.5|0
1623712800000|2021-06-14 23:20:00|15719.7|15714.7|15718.5|15713.5|15720.2|15715.2|15718.5|15713.5|0
1623713100000|2021-06-14 23:25:00|15719.3|15714.3|15719.3|15714.3|15719.7|15714.7|15718.9|15713.9|0
1623713400000|2021-06-14 23:30:00|15720.1|15715.1|15719.9|15714.9|15720.1|15715.1|15719.9|15714.9|0
1623713700000|2021-06-14 23:35:00|15720.7|15715.7|15721.5|15716.5|15721.5|15716.5|15719.8|15714.8|0
1623714000000|2021-06-14 23:40:00|15720.6|15715.6|15720.7|15715.7|15721.5|15716.5|15720.6|15715.6|0
1623714300000|2021-06-14 23:45:00|15721.1|15716.1|15721.5|15716.5|15723.2|15718.2|15720.7|15715.7|0
1623714600000|2021-06-14 23:50:00|15721.9|15716.9|15717.2|15712.2|15722.3|15717.3|15717.2|15712.2|0
1623714900000|2021-06-14 23:55:00|15716.8|15711.8|15715.6|15710.6|15717.2|15712.2|15714.7|15709.7|0
1623715200000|2021-06-15 00:00:00|15716|15711|15721.4|15716.4|15723.9|15718.9|15714.7|15709.7|0
1623715500000|2021-06-15 00:05:00|15721.8|15716.8|15732.9|15727.9|15732.9|15727.9|15719.7|15714.7|0
1623715800000|2021-06-15 00:10:00|15732.5|15727.5|15741.9|15736.9|15741.9|15736.9|15732.1|15727.1|0
1623716100000|2021-06-15 00:15:00|15742.7|15737.7|15724.1|15720.1|15743.6|15738.6|15722.6|15718.6|61
1623716400000|2021-06-15 00:20:00|15723.1|15719.1|15721.6|15717.6|15725.1|15721.1|15720.1|15716.1|5
1623716700000|2021-06-15 00:25:00|15722.6|15718.6|15727.6|15723.6|15731.1|15727.1|15721.6|15717.6|23
1623717000000|2021-06-15 00:30:00|15728.1|15724.1|15732.1|15728.1|15734.1|15730.1|15728.1|15724.1|279
1623717300000|2021-06-15 00:35:00|15731.6|15727.6|15735.1|15731.1|15735.6|15731.6|15730.6|15726.6|42
1623717600000|2021-06-15 00:40:00|15734.6|15730.6|15737.6|15733.6|15738.6|15734.6|15729.6|15725.6|39
1623717900000|2021-06-15 00:45:00|15738.1|15734.1|15734.6|15730.6|15738.1|15734.1|15734.6|15730.6|24
1623718200000|2021-06-15 00:50:00|15734.1|15730.1|15736.6|15732.6|15737.1|15733.1|15732.1|15728.1|9
1623718500000|2021-06-15 00:55:00|15737.1|15733.1|15739.1|15735.1|15739.6|15735.6|15734.1|15730.1|36
1623718800000|2021-06-15 01:00:00|15739.6|15735.6|15743.1|15739.1|15745.6|15741.6|15739.6|15735.6|51
1623719100000|2021-06-15 01:05:00|15742.6|15738.6|15746.6|15742.6|15746.6|15742.6|15742.6|15738.6|8
1623719400000|2021-06-15 01:10:00|15746.1|15742.1|15747.1|15743.1|15747.6|15743.6|15743.1|15739.1|17
1623719700000|2021-06-15 01:15:00|15747.6|15743.6|15751.1|15747.1|15751.1|15747.1|15746.1|15742.1|27
1623720000000|2021-06-15 01:20:00|15750.6|15746.6|15748.1|15744.1|15751.6|15747.6|15748.1|15744.1|314
1623720300000|2021-06-15 01:25:00|15748.6|15744.6|15747.1|15743.1|15749.6|15745.6|15745.1|15741.1|20
1623720600000|2021-06-15 01:30:00|15747.6|15743.6|15741.1|15737.1|15748.6|15744.6|15739.6|15735.6|45
1623720900000|2021-06-15 01:35:00|15741.6|15737.6|15745.1|15741.1|15746.1|15742.1|15740.1|15736.1|96
1623721200000|2021-06-15 01:40:00|15745.6|15741.6|15738.6|15734.6|15746.1|15742.1|15738.1|15734.1|46
1623721500000|2021-06-15 01:45:00|15739.1|15735.1|15739.1|15735.1|15741.6|15737.6|15737.1|15733.1|11
1623721800000|2021-06-15 01:50:00|15738.6|15734.6|15737.1|15733.1|15740.1|15736.1|15736.6|15732.6|9
1623722100000|2021-06-15 01:55:00|15736.6|15732.6|15733.1|15729.1|15738.6|15734.6|15732.6|15728.6|53
1623722400000|2021-06-15 02:00:00|15732.6|15728.6|15728.6|15724.6|15736.6|15732.6|15724.1|15720.1|30
1623722700000|2021-06-15 02:05:00|15728.1|15724.1|15732.1|15728.1|15732.6|15728.6|15726.6|15722.6|3
1623723000000|2021-06-15 02:10:00|15732.6|15728.6|15734.1|15730.1|15734.6|15730.6|15730.1|15726.1|7
1623723300000|2021-06-15 02:15:00|15734.6|15730.6|15733.1|15729.1|15735.6|15731.6|15731.6|15727.6|37
1623723600000|2021-06-15 02:20:00|15732.6|15728.6|15736.1|15732.1|15736.1|15732.1|15731.1|15727.1|30
1623723900000|2021-06-15 02:25:00|15735.6|15731.6|15739.6|15735.6|15740.6|15736.6|15735.1|15731.1|38
1623724200000|2021-06-15 02:30:00|15740.1|15736.1|15738.1|15734.1|15741.1|15737.1|15737.6|15733.6|15
1623724500000|2021-06-15 02:35:00|15738.6|15734.6|15739.6|15735.6|15739.6|15735.6|15735.6|15731.6|23
1623724800000|2021-06-15 02:40:00|15740.1|15736.1|15743.1|15739.1|15743.6|15739.6|15739.1|15735.1|37
1623725100000|2021-06-15 02:45:00|15742.1|15738.1|15749.1|15745.1|15749.1|15745.1|15741.6|15737.6|40
1623725400000|2021-06-15 02:50:00|15748.6|15744.6|15745.1|15741.1|15749.1|15745.1|15744.1|15740.1|16
1623725700000|2021-06-15 02:55:00|15744.6|15740.6|15743.1|15739.1|15744.6|15740.6|15743.1|15739.1|7
1623726000000|2021-06-15 03:00:00|15743.6|15739.6|15742.6|15738.6|15744.1|15740.1|15740.1|15736.1|11
1623726300000|2021-06-15 03:05:00|15742.1|15738.1|15742.6|15738.6|15743.1|15739.1|15741.6|15737.6|0
1623726600000|2021-06-15 03:10:00|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15741.6|15737.6|0
1623726900000|2021-06-15 03:15:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|10
1623727200000|2021-06-15 03:20:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.1|15738.1|3
1623727500000|2021-06-15 03:25:00|15743.1|15739.1|15744.1|15740.1|15744.6|15740.6|15743.1|15739.1|7
1623727800000|2021-06-15 03:30:00|15743.6|15739.6|15750.6|15746.6|15750.6|15746.6|15742.6|15738.6|18
1623728100000|2021-06-15 03:35:00|15751.1|15747.1|15755.6|15751.6|15757.6|15753.6|15750.6|15746.6|42
1623728400000|2021-06-15 03:40:00|15755.1|15751.1|15754.6|15750.6|15756.1|15752.1|15754.1|15750.1|2
1623728700000|2021-06-15 03:45:00|15755.1|15751.1|15759.1|15755.1|15762.1|15758.1|15755.1|15751.1|23
1623729000000|2021-06-15 03:50:00|15758.6|15754.6|15762.1|15758.1|15763.1|15759.1|15758.6|15754.6|9
1623729300000|2021-06-15 03:55:00|15762.6|15758.6|15758.1|15754.1|15763.6|15759.6|15757.6|15753.6|24
1623729600000|2021-06-15 04:00:00|15758.6|15754.6|15757.1|15753.1|15761.1|15757.1|15756.6|15752.6|18
1623729900000|2021-06-15 04:05:00|15756.6|15752.6|15756.6|15752.6|15757.6|15753.6|15756.6|15752.6|5
1623730200000|2021-06-15 04:10:00|15757.1|15753.1|15759.6|15755.6|15760.1|15756.1|15757.1|15753.1|4
1623730500000|2021-06-15 04:15:00|15759.1|15755.1|15759.1|15755.1|15759.6|15755.6|15758.1|15754.1|3
1623730800000|2021-06-15 04:20:00|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.1|15754.1|2
1623731100000|2021-06-15 04:25:00|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15756.6|15752.6|4
1623731400000|2021-06-15 04:30:00|15759.1|15755.1|15758.6|15754.6|15759.1|15755.1|15757.6|15753.6|4
1623731700000|2021-06-15 04:35:00|15758.1|15754.1|15758.6|15754.6|15759.1|15755.1|15757.6|15753.6|8
1623732000000|2021-06-15 04:40:00|15759.1|15755.1|15761.6|15757.6|15762.1|15758.1|15758.6|15754.6|27
1623732300000|2021-06-15 04:45:00|15762.1|15758.1|15761.1|15757.1|15762.6|15758.6|15760.6|15756.6|18
1623732600000|2021-06-15 04:50:00|15760.6|15756.6|15762.6|15758.6|15762.6|15758.6|15760.6|15756.6|10
1623732900000|2021-06-15 04:55:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15760.6|15756.6|13
1623733200000|2021-06-15 05:00:00|15762.6|15758.6|15758.6|15754.6|15762.6|15758.6|15757.1|15753.1|62
1623733500000|2021-06-15 05:05:00|15759.1|15755.1|15752.6|15748.6|15759.1|15755.1|15752.6|15748.6|31
1623733800000|2021-06-15 05:10:00|15752.1|15748.1|15753.1|15749.1|15754.1|15750.1|15751.6|15747.6|31
1623734100000|2021-06-15 05:15:00|15753.6|15749.6|15754.6|15750.6|15755.6|15751.6|15751.6|15747.6|54
1623734400000|2021-06-15 05:20:00|15754.1|15750.1|15754.6|15750.6|15754.6|15750.6|15751.6|15747.6|21
1623734700000|2021-06-15 05:25:00|15754.1|15750.1|15752.1|15748.1|15754.1|15750.1|15751.1|15747.1|23
1623735000000|2021-06-15 05:30:00|15752.6|15748.6|15756.1|15752.1|15756.6|15752.6|15752.6|15748.6|23
1623735300000|2021-06-15 05:35:00|15755.1|15751.1|15756.1|15752.1|15756.6|15752.6|15755.1|15751.1|11
1623735600000|2021-06-15 05:40:00|15755.1|15751.1|15755.6|15751.6|15756.6|15752.6|15754.6|15750.6|12
1623735900000|2021-06-15 05:45:00|15756.1|15752.1|15750.6|15746.6|15756.6|15752.6|15750.1|15746.1|51
1623736200000|2021-06-15 05:50:00|15750.1|15746.1|15752.6|15748.6|15754.6|15750.6|15750.1|15746.1|17
1623736500000|2021-06-15 05:55:00|15753.1|15749.1|15752.6|15748.6|15753.6|15749.6|15752.1|15748.1|25
1623736800000|2021-06-15 06:00:00|15751.6|15749.6|15743.6|15741.6|15753.6|15751.6|15742.6|15740.6|295
1623737100000|2021-06-15 06:05:00|15743.1|15741.1|15742.6|15740.6|15746.6|15744.6|15741.6|15739.6|110
1623737400000|2021-06-15 06:10:00|15744.1|15742.1|15739.1|15737.1|15744.6|15742.6|15736.1|15734.1|189
1623737700000|2021-06-15 06:15:00|15739.6|15737.6|15741.1|15739.1|15743.6|15741.6|15738.6|15736.6|114
1623738000000|2021-06-15 06:20:00|15740.6|15738.6|15748.6|15746.6|15748.6|15746.6|15740.6|15738.6|104
1623738300000|2021-06-15 06:25:00|15748.1|15746.1|15750.6|15748.6|15751.6|15749.6|15746.1|15744.1|171
1623738600000|2021-06-15 06:30:00|15751.6|15749.6|15752.1|15750.1|15752.6|15750.6|15747.6|15745.6|384
1623738900000|2021-06-15 06:35:00|15752.6|15750.6|15750.6|15748.6|15753.6|15751.6|15748.6|15746.6|252
1623739200000|2021-06-15 06:40:00|15750.1|15748.1|15753.6|15751.6|15753.6|15751.6|15747.6|15745.6|67
1623739500000|2021-06-15 06:45:00|15754.1|15752.1|15752.6|15750.6|15757.1|15755.1|15750.6|15748.6|173
1623739800000|2021-06-15 06:50:00|15753.1|15751.1|15757.6|15755.6|15759.6|15757.6|15752.6|15750.6|313
1623740100000|2021-06-15 06:55:00|15758.6|15756.6|15761.6|15759.6|15768.6|15766.6|15756.6|15754.6|408
1623740400000|2021-06-15 07:00:00|15761.2|15760|15761.2|15760|15766.7|15765.5|15738.2|15737|1880
1623740700000|2021-06-15 07:05:00|15762.2|15761|15782.7|15781.5|15787.2|15786|15760.7|15759.5|1592
1623741000000|2021-06-15 07:10:00|15782.2|15781|15762.2|15761|15788.2|15787|15761.7|15760.5|1102
1623741300000|2021-06-15 07:15:00|15761.7|15760.5|15772.7|15771.5|15773.2|15772|15755.2|15754|870
1623741600000|2021-06-15 07:20:00|15773.2|15772|15772.2|15771|15782.2|15781|15768.7|15767.5|655
1623741900000|2021-06-15 07:25:00|15773.2|15772|15773.2|15772|15774.7|15773.5|15767.2|15766|402
1623742200000|2021-06-15 07:30:00|15773.7|15772.5|15770.2|15769|15777.7|15776.5|15764.2|15763|763
1623742500000|2021-06-15 07:35:00|15769.7|15768.5|15773.7|15772.5|15775.2|15774|15766.7|15765.5|1980
1623742800000|2021-06-15 07:40:00|15773.2|15772|15772.2|15771|15778.2|15777|15772.2|15771|483
1623743100000|2021-06-15 07:45:00|15772.7|15771.5|15782.7|15781.5|15789.2|15788|15772.2|15771|775
1623743400000|2021-06-15 07:50:00|15782.2|15781|15789.2|15788|15790.2|15789|15777.7|15776.5|2933
1623743700000|2021-06-15 07:55:00|15788.7|15787.5|15782.2|15781|15789.2|15788|15781.2|15780|483
1623744000000|2021-06-15 08:00:00|15781.2|15780|15776.2|15775|15784.2|15783|15773.2|15772|1788
1623744300000|2021-06-15 08:05:00|15774.2|15773|15764.2|15763|15774.2|15773|15763.7|15762.5|2161
1623744600000|2021-06-15 08:10:00|15764.7|15763.5|15774.2|15773|15774.2|15773|15763.2|15762|2031
1623744900000|2021-06-15 08:15:00|15773.7|15772.5|15768.2|15767|15776.2|15775|15766.7|15765.5|1116
1623745200000|2021-06-15 08:20:00|15769.2|15768|15766.2|15765|15769.2|15768|15760.2|15759|694
1623745500000|2021-06-15 08:25:00|15766.7|15765.5|15766.7|15765.5|15769.2|15768|15760.7|15759.5|2566
1623745800000|2021-06-15 08:30:00|15767.2|15766|15762.2|15761|15767.2|15766|15761.7|15760.5|702
1623746100000|2021-06-15 08:35:00|15761.7|15760.5|15769.7|15768.5|15770.2|15769|15761.2|15760|1129
1623746400000|2021-06-15 08:40:00|15770.2|15769|15768.2|15767|15770.2|15769|15764.2|15763|555
1623746700000|2021-06-15 08:45:00|15769.2|15768|15775.2|15774|15775.2|15774|15767.2|15766|897
1623747000000|2021-06-15 08:50:00|15776.2|15775|15781.2|15780|15781.7|15780.5|15774.2|15773|719
1623747300000|2021-06-15 08:55:00|15781.7|15780.5|15780.2|15779|15782.7|15781.5|15778.2|15777|1263
1623747600000|2021-06-15 09:00:00|15781.2|15780|15778.2|15777|15781.2|15780|15775.2|15774|353
1623747900000|2021-06-15 09:05:00|15779.2|15778|15778.2|15777|15781.2|15780|15775.2|15774|459
1623748200000|2021-06-15 09:10:00|15777.2|15776|15778.2|15777|15781.2|15780|15777.2|15776|763
1623748500000|2021-06-15 09:15:00|15779.2|15778|15781.2|15780|15781.2|15780|15775.2|15774|1674
1623748800000|2021-06-15 09:20:00|15780.7|15779.5|15782.2|15781|15783.2|15782|15778.2|15777|393
1623749100000|2021-06-15 09:25:00|15783.2|15782|15794.2|15793|15794.7|15793.5|15782.2|15781|1056
1623749400000|2021-06-15 09:30:00|15793.7|15792.5|15788.2|15787|15794.2|15793|15788.2|15787|467
1623749700000|2021-06-15 09:35:00|15789.2|15788|15786.2|15785|15789.7|15788.5|15781.2|15780|973
1623750000000|2021-06-15 09:40:00|15786.7|15785.5|15785.2|15784|15794.2|15793|15784.7|15783.5|408
1623750300000|2021-06-15 09:45:00|15786.2|15785|15781.2|15780|15787.7|15786.5|15781.2|15780|348
1623750600000|2021-06-15 09:50:00|15782.2|15781|15774.2|15773|15782.2|15781|15769.7|15768.5|600
1623750900000|2021-06-15 09:55:00|15773.7|15772.5|15762.2|15761|15775.7|15774.5|15762.2|15761|2466
1623751200000|2021-06-15 10:00:00|15762.7|15761.5|15757.2|15756|15767.7|15766.5|15757.2|15756|528
1623751500000|2021-06-15 10:05:00|15756.7|15755.5|15745.7|15744.5|15757.7|15756.5|15745.7|15744.5|2041
1623751800000|2021-06-15 10:10:00|15746.2|15745|15740.2|15739|15746.2|15745|15738.2|15737|488
1623752100000|2021-06-15 10:15:00|15739.7|15738.5|15744.2|15743|15745.7|15744.5|15737.2|15736|668
1623752400000|2021-06-15 10:20:00|15745.2|15744|15744.2|15743|15747.2|15746|15742.2|15741|314
1623752700000|2021-06-15 10:25:00|15745.2|15744|15746.2|15745|15747.2|15746|15742.2|15741|302
1623753000000|2021-06-15 10:30:00|15745.2|15744|15745.2|15744|15746.2|15745|15739.7|15738.5|222
1623753300000|2021-06-15 10:35:00|15744.7|15743.5|15746.2|15745|15746.2|15745|15741.2|15740|195
1623753600000|2021-06-15 10:40:00|15747.2|15746|15751.2|15750|15751.2|15750|15745.2|15744|309
1623753900000|2021-06-15 10:45:00|15750.2|15749|15753.2|15752|15754.2|15753|15748.2|15747|269
1623754200000|2021-06-15 10:50:00|15752.7|15751.5|15755.2|15754|15755.7|15754.5|15751.2|15750|315
1623754500000|2021-06-15 10:55:00|15755.7|15754.5|15766.7|15765.5|15767.2|15766|15755.2|15754|488
1623754800000|2021-06-15 11:00:00|15766.2|15765|15760.2|15759|15767.2|15766|15759.7|15758.5|297
1623755100000|2021-06-15 11:05:00|15760.7|15759.5|15761.2|15760|15763.2|15762|15759.2|15758|230
1623755400000|2021-06-15 11:10:00|15761.7|15760.5|15753.2|15752|15764.7|15763.5|15752.2|15751|339
1623755700000|2021-06-15 11:15:00|15754.2|15753|15761.2|15760|15761.2|15760|15752.2|15751|224
1623756000000|2021-06-15 11:20:00|15760.2|15759|15758.2|15757|15762.7|15761.5|15757.2|15756|261
1623756300000|2021-06-15 11:25:00|15758.7|15757.5|15761.2|15760|15762.2|15761|15756.7|15755.5|214
1623756600000|2021-06-15 11:30:00|15760.7|15759.5|15767.2|15766|15768.2|15767|15760.7|15759.5|422
1623756900000|2021-06-15 11:35:00|15766.7|15765.5|15765.2|15764|15767.2|15766|15763.2|15762|235
1623757200000|2021-06-15 11:40:00|15764.3|15763.1|15764.3|15763.1|15767.8|15766.6|15760.3|15759.1|216
1623757500000|2021-06-15 11:45:00|15764.8|15763.6|15769.3|15768.1|15769.3|15768.1|15764.8|15763.6|224
1623757800000|2021-06-15 11:50:00|15769.8|15768.6|15771.3|15770.1|15771.3|15770.1|15762.8|15761.6|390
1623758100000|2021-06-15 11:55:00|15770.8|15769.6|15767.8|15766.6|15773.3|15772.1|15766.3|15765.1|157
1623758400000|2021-06-15 12:00:00|15767.3|15766.1|15762.3|15761.1|15769.8|15768.6|15762.3|15761.1|232
1623758700000|2021-06-15 12:05:00|15761.8|15760.6|15762.3|15761.1|15767.3|15766.1|15758.3|15757.1|408
1623759000000|2021-06-15 12:10:00|15761.8|15760.6|15761.3|15760.1|15766.8|15765.6|15759.8|15758.6|218
1623759300000|2021-06-15 12:15:00|15761.8|15760.6|15762.3|15761.1|15762.8|15761.6|15759.3|15758.1|187
1623759600000|2021-06-15 12:20:00|15761.8|15760.6|15768.3|15767.1|15768.3|15767.1|15761.3|15760.1|285
1623759900000|2021-06-15 12:25:00|15768.8|15767.6|15761.8|15760.6|15769.8|15768.6|15761.3|15760.1|441
1623760200000|2021-06-15 12:30:00|15761.3|15760.1|15761.8|15760.6|15764.3|15763.1|15749.3|15748.1|562
1623760500000|2021-06-15 12:35:00|15762.3|15761.1|15763.3|15762.1|15764.3|15763.1|15759.8|15758.6|414
1623760800000|2021-06-15 12:40:00|15763.8|15762.6|15763.8|15762.6|15764.3|15763.1|15760.3|15759.1|162
1623761100000|2021-06-15 12:45:00|15763.3|15762.1|15759.8|15758.6|15763.3|15762.1|15758.3|15757.1|197
1623761400000|2021-06-15 12:50:00|15759.3|15758.1|15755.3|15754.1|15761.3|15760.1|15754.3|15753.1|436
1623761700000|2021-06-15 12:55:00|15754.8|15753.6|15753.3|15752.1|15756.3|15755.1|15752.3|15751.1|522
1623762000000|2021-06-15 13:00:00|15754.3|15753.1|15756.3|15755.1|15758.3|15757.1|15752.3|15751.1|515
1623762300000|2021-06-15 13:05:00|15756.8|15755.6|15750.3|15749.1|15760.3|15759.1|15749.3|15748.1|843
1623762600000|2021-06-15 13:10:00|15749.8|15748.6|15745.3|15744.1|15751.3|15750.1|15745.3|15744.1|429
1623762900000|2021-06-15 13:15:00|15744.8|15743.6|15744.3|15743.1|15747.3|15746.1|15740.8|15739.6|288
1623763200000|2021-06-15 13:20:00|15743.8|15742.6|15746.3|15745.1|15747.8|15746.6|15742.3|15741.1|300
1623763500000|2021-06-15 13:25:00|15745.3|15744.1|15742.8|15741.6|15748.3|15747.1|15741.3|15740.1|306
1623763800000|2021-06-15 13:30:00|15742.3|15741.1|15741.3|15740.1|15745.3|15744.1|15737.3|15736.1|704
1623764100000|2021-06-15 13:35:00|15740.8|15739.6|15728.3|15727.1|15743.3|15742.1|15726.3|15725.1|751
1623764400000|2021-06-15 13:40:00|15729.3|15728.1|15739.3|15738.1|15740.8|15739.6|15725.3|15724.1|606
1623764700000|2021-06-15 13:45:00|15739.8|15738.6|15731.8|15730.6|15741.3|15740.1|15731.8|15730.6|493
1623765000000|2021-06-15 13:50:00|15732.3|15731.1|15732.3|15731.1|15736.8|15735.6|15729.8|15728.6|805
1623765300000|2021-06-15 13:55:00|15731.8|15730.6|15733.8|15732.6|15734.3|15733.1|15723.8|15722.6|739
1623765600000|2021-06-15 14:00:00|15734.3|15733.1|15724.8|15723.6|15736.3|15735.1|15718.8|15717.6|457
1623765900000|2021-06-15 14:05:00|15724.3|15723.1|15717.3|15716.1|15728.8|15727.6|15717.3|15716.1|402
1623766200000|2021-06-15 14:10:00|15717.8|15716.6|15715.8|15714.6|15722.3|15721.1|15713.8|15712.6|605
1623766500000|2021-06-15 14:15:00|15715.3|15714.1|15722.3|15721.1|15725.3|15724.1|15714.8|15713.6|577
1623766800000|2021-06-15 14:20:00|15721.8|15720.6|15728.3|15727.1|15729.3|15728.1|15720.8|15719.6|358
1623767100000|2021-06-15 14:25:00|15727.8|15726.6|15722.3|15721.1|15728.8|15727.6|15715.3|15714.1|434
1623767400000|2021-06-15 14:30:00|15722.8|15721.6|15729.3|15728.1|15731.8|15730.6|15718.3|15717.1|399
1623767700000|2021-06-15 14:35:00|15729.8|15728.6|15739|15737.8|15739.5|15738.3|15724.3|15723.1|492
1623768000000|2021-06-15 14:40:00|15739.5|15738.3|15740|15738.8|15740.5|15739.3|15733.5|15732.3|533
1623768300000|2021-06-15 14:45:00|15739.5|15738.3|15739|15737.8|15739.5|15738.3|15729.5|15728.3|406
1623768600000|2021-06-15 14:50:00|15739.5|15738.3|15735|15733.8|15741|15739.8|15733.5|15732.3|262
1623768900000|2021-06-15 14:55:00|15735.5|15734.3|15732.5|15731.3|15737.5|15736.3|15730.5|15729.3|319
1623769200000|2021-06-15 15:00:00|15731.5|15730.3|15726.5|15725.3|15733.5|15732.3|15724|15722.8|544
1623769500000|2021-06-15 15:05:00|15727|15725.8|15733.5|15732.3|15735|15733.8|15726.5|15725.3|308
1623769800000|2021-06-15 15:10:00|15733|15731.8|15730.5|15729.3|15733.5|15732.3|15729|15727.8|245
1623770100000|2021-06-15 15:15:00|15731.5|15730.3|15736.5|15735.3|15737.5|15736.3|15729.5|15728.3|322
1623770400000|2021-06-15 15:20:00|15736|15734.8|15735.5|15734.3|15737.5|15736.3|15733.5|15732.3|741
1623770700000|2021-06-15 15:25:00|15736|15734.8|15734.5|15733.3|15739|15737.8|15729|15727.8|1624
1623771000000|2021-06-15 15:30:00|15734.9|15732.9|15725.9|15723.9|15734.9|15732.9|15719.9|15717.9|1262
1623771300000|2021-06-15 15:35:00|15724.9|15722.9|15719.9|15717.9|15727.9|15725.9|15717.9|15715.9|993
1623771600000|2021-06-15 15:40:00|15720.4|15718.4|15726.9|15724.9|15727.9|15725.9|15719.9|15717.9|317
1623771900000|2021-06-15 15:45:00|15726.4|15724.4|15727.9|15725.9|15727.9|15725.9|15724.9|15722.9|184
1623772200000|2021-06-15 15:50:00|15728.4|15726.4|15722.9|15720.9|15728.4|15726.4|15720.9|15718.9|138
1623772500000|2021-06-15 15:55:00|15723.4|15721.4|15725.9|15723.9|15726.9|15724.9|15722.9|15720.9|262
1623772800000|2021-06-15 16:00:00|15724.9|15722.9|15729.9|15727.9|15731.9|15729.9|15724.4|15722.4|248
1623773100000|2021-06-15 16:05:00|15729.4|15727.4|15729.9|15727.9|15731.9|15729.9|15727.9|15725.9|212
1623773400000|2021-06-15 16:10:00|15730.4|15728.4|15729.9|15727.9|15732.9|15730.9|15728.9|15726.9|251
1623773700000|2021-06-15 16:15:00|15730.9|15728.9|15734.4|15732.4|15735.4|15733.4|15729.9|15727.9|94
1623774000000|2021-06-15 16:20:00|15734.9|15732.9|15738.9|15736.9|15738.9|15736.9|15732.9|15730.9|181
1623774300000|2021-06-15 16:25:00|15738.4|15736.4|15740.4|15738.4|15740.9|15738.9|15736.9|15734.9|84
1623774600000|2021-06-15 16:30:00|15740.9|15738.9|15742.9|15740.9|15743.9|15741.9|15739.9|15737.9|101
1623774900000|2021-06-15 16:35:00|15742.4|15740.4|15742.9|15740.9|15745.9|15743.9|15741.9|15739.9|145
1623775200000|2021-06-15 16:40:00|15743.9|15741.9|15740.4|15738.4|15744.9|15742.9|15739.9|15737.9|274
1623775500000|2021-06-15 16:45:00|15739.9|15737.9|15741.9|15739.9|15743.4|15741.4|15739.4|15737.4|75
1623775800000|2021-06-15 16:50:00|15741.4|15739.4|15736.9|15734.9|15741.4|15739.4|15736.9|15734.9|95
1623776100000|2021-06-15 16:55:00|15736.4|15734.4|15736.4|15734.4|15737.9|15735.9|15731.9|15729.9|124
1623776400000|2021-06-15 17:00:00|15736.9|15734.9|15733.9|15731.9|15736.9|15734.9|15732.9|15730.9|103
1623776700000|2021-06-15 17:05:00|15734.9|15732.9|15734.9|15732.9|15738.9|15736.9|15732.9|15730.9|89
1623777000000|2021-06-15 17:10:00|15734.4|15732.4|15733.9|15731.9|15735.9|15733.9|15730.4|15728.4|91
1623777300000|2021-06-15 17:15:00|15733.4|15731.4|15730.9|15728.9|15733.9|15731.9|15726.9|15724.9|88
1623777600000|2021-06-15 17:20:00|15731.4|15729.4|15729.9|15727.9|15731.9|15729.9|15728.9|15726.9|43
1623777900000|2021-06-15 17:25:00|15729.4|15727.4|15727.9|15725.9|15730.9|15728.9|15727.9|15725.9|64
1623778200000|2021-06-15 17:30:00|15727.4|15725.4|15733.9|15731.9|15734.4|15732.4|15727.4|15725.4|129
1623778500000|2021-06-15 17:35:00|15734.4|15732.4|15729.9|15727.9|15734.9|15732.9|15728.9|15726.9|123
1623778800000|2021-06-15 17:40:00|15730.9|15728.9|15728.4|15726.4|15730.9|15728.9|15726.9|15724.9|93
1623779100000|2021-06-15 17:45:00|15728.9|15726.9|15732.9|15730.9|15733.9|15731.9|15727.4|15725.4|44
1623779400000|2021-06-15 17:50:00|15733.4|15731.4|15735.4|15733.4|15736.9|15734.9|15732.9|15730.9|104
1623779700000|2021-06-15 17:55:00|15735.9|15733.9|15736.9|15734.9|15737.9|15735.9|15734.4|15732.4|64
1623780000000|2021-06-15 18:00:00|15736.4|15734.4|15739.9|15737.9|15741.4|15739.4|15735.9|15733.9|119
1623780300000|2021-06-15 18:05:00|15739.4|15737.4|15740.9|15738.9|15741.9|15739.9|15738.9|15736.9|64
1623780600000|2021-06-15 18:10:00|15740.4|15738.4|15735.9|15733.9|15740.9|15738.9|15735.4|15733.4|62
1623780900000|2021-06-15 18:15:00|15735.4|15733.4|15737.9|15735.9|15738.9|15736.9|15735.4|15733.4|33
1623781200000|2021-06-15 18:20:00|15737.4|15735.4|15738.9|15736.9|15738.9|15736.9|15736.4|15734.4|16
1623781500000|2021-06-15 18:25:00|15739.4|15737.4|15739.9|15737.9|15740.4|15738.4|15737.9|15735.9|37
1623781800000|2021-06-15 18:30:00|15739.4|15737.4|15738.4|15736.4|15739.9|15737.9|15736.9|15734.9|41
1623782100000|2021-06-15 18:35:00|15738.9|15736.9|15738.9|15736.9|15739.9|15737.9|15736.9|15734.9|33
1623782400000|2021-06-15 18:40:00|15738.4|15736.4|15736.9|15734.9|15739.4|15737.4|15735.9|15733.9|56
1623782700000|2021-06-15 18:45:00|15737.9|15735.9|15739.9|15737.9|15740.9|15738.9|15736.9|15734.9|36
1623783000000|2021-06-15 18:50:00|15739.4|15737.4|15742.9|15740.9|15742.9|15740.9|15739.4|15737.4|81
1623783300000|2021-06-15 18:55:00|15743.9|15741.9|15742.4|15740.4|15745.4|15743.4|15741.9|15739.9|80
1623783600000|2021-06-15 19:00:00|15742.9|15740.9|15733.4|15731.4|15742.9|15740.9|15732.9|15730.9|96
1623783900000|2021-06-15 19:05:00|15732.9|15730.9|15733.9|15731.9|15735.9|15733.9|15732.9|15730.9|62
1623784200000|2021-06-15 19:10:00|15734.4|15732.4|15734.9|15732.9|15736.4|15734.4|15732.9|15730.9|32
1623784500000|2021-06-15 19:15:00|15734.4|15732.4|15736.9|15734.9|15736.9|15734.9|15734.4|15732.4|29
1623784800000|2021-06-15 19:20:00|15736.4|15734.4|15736.4|15734.4|15738.9|15736.9|15735.9|15733.9|47
1623785100000|2021-06-15 19:25:00|15735.9|15733.9|15732.4|15730.4|15738.4|15736.4|15729.9|15727.9|68
1623785400000|2021-06-15 19:30:00|15731.9|15729.9|15728.4|15726.4|15733.4|15731.4|15726.4|15724.4|77
1623785700000|2021-06-15 19:35:00|15728.9|15726.9|15729.9|15727.9|15729.9|15727.9|15724.9|15722.9|68
1623786000000|2021-06-15 19:40:00|15730.4|15728.4|15735.4|15733.4|15735.9|15733.9|15728.9|15726.9|59
1623786300000|2021-06-15 19:45:00|15735.9|15733.9|15742.9|15740.9|15742.9|15740.9|15735.9|15733.9|133
1623786600000|2021-06-15 19:50:00|15742.4|15740.4|15737.4|15735.4|15742.4|15740.4|15735.4|15733.4|171
1623786900000|2021-06-15 19:55:00|15737.9|15735.9|15747.9|15745.9|15748.9|15746.9|15735.4|15733.4|275
1623787200000|2021-06-15 20:00:00|15754.3|15749.3|15744.9|15739.9|15754.6|15749.6|15744.9|15739.9|1254
1623787500000|2021-06-15 20:05:00|15746.6|15741.6|15745.4|15740.4|15746.6|15741.6|15743.7|15738.7|0
1623787800000|2021-06-15 20:10:00|15744.6|15739.6|15745.1|15740.1|15747.2|15742.2|15744|15739|0
1623788100000|2021-06-15 20:15:00|15745|15740|15744.7|15739.7|15746.2|15741.2|15743.3|15738.3|0
1623788400000|2021-06-15 20:20:00|15745|15740|15742.6|15737.6|15745.1|15740.1|15742.6|15737.6|0
1623788700000|2021-06-15 20:25:00|15742.7|15737.7|15741.9|15736.9|15743|15738|15741.9|15736.9|0
1623789000000|2021-06-15 20:30:00|15742.1|15737.1|15745.3|15740.3|15745.4|15740.4|15741.2|15736.2|0
1623789300000|2021-06-15 20:35:00|15744.5|15739.5|15748.7|15743.7|15748.7|15743.7|15744.5|15739.5|0
1623789600000|2021-06-15 20:40:00|15747.9|15742.9|15746.9|15741.9|15749.5|15744.5|15746.9|15741.9|0
1623789900000|2021-06-15 20:45:00|15747.7|15742.7|15747.9|15742.9|15749.5|15744.5|15746.9|15741.9|0
1623790200000|2021-06-15 20:50:00|15748.7|15743.7|15749.3|15744.3|15750.1|15745.1|15747.9|15742.9|0
1623790500000|2021-06-15 20:55:00|15750.1|15745.1|15744.6|15739.6|15750.1|15745.1|15744.2|15739.2|0
1623790800000|2021-06-15 21:00:00|15745.7|15740.7|15745.9|15740.9|15745.9|15740.9|15744.4|15739.4|0
1623791100000|2021-06-15 21:05:00|15745.6|15740.6|15746.1|15741.1|15747|15742|15745.6|15740.6|0
1623791400000|2021-06-15 21:10:00|15746|15741|15745.5|15740.5|15746|15741|15743.9|15738.9|0
1623791700000|2021-06-15 21:15:00|15745.4|15740.4|15743.6|15738.6|15745.4|15740.4|15743.6|15738.6|0
1623792300000|2021-06-15 21:25:00|15744.2|15739.2|15743.1|15738.1|15744.2|15739.2|15743.1|15738.1|0
1623792600000|2021-06-15 21:30:00|15743|15738|15743.1|15738.1|15744|15739|15742.1|15737.1|0
1623792900000|2021-06-15 21:35:00|15743.4|15738.4|15742.6|15737.6|15743.6|15738.6|15742.6|15737.6|0
1623793200000|2021-06-15 21:40:00|15743|15738|15743.4|15738.4|15743.4|15738.4|15742.6|15737.6|0
1623793500000|2021-06-15 21:45:00|15743.3|15738.3|15743.2|15738.2|15743.3|15738.3|15743.2|15738.2|0
1623793800000|2021-06-15 21:50:00|15742.8|15737.8|15742.7|15737.7|15743.8|15738.8|15742.7|15737.7|0
1623794100000|2021-06-15 21:55:00|15742.8|15737.8|15743.9|15738.9|15743.9|15738.9|15741|15736|0
1623794400000|2021-06-15 22:00:00|15745.4|15740.4|15749|15744|15750.4|15745.4|15742.9|15737.9|0
1623794700000|2021-06-15 22:05:00|15749.9|15744.9|15749|15744|15749.9|15744.9|15748.2|15743.2|0
1623795000000|2021-06-15 22:10:00|15749.1|15744.1|15747.3|15742.3|15749.1|15744.1|15747.3|15742.3|0
1623795300000|2021-06-15 22:15:00|15747.7|15742.7|15747.9|15742.9|15748.7|15743.7|15747|15742|0
1623795600000|2021-06-15 22:20:00|15748.3|15743.3|15748.5|15743.5|15748.7|15743.7|15747.7|15742.7|0
1623795900000|2021-06-15 22:25:00|15747.7|15742.7|15746|15741|15747.7|15742.7|15746|15741|0
1623796200000|2021-06-15 22:30:00|15746.4|15741.4|15745|15740|15746.8|15741.8|15745|15740|0
1623796500000|2021-06-15 22:35:00|15745.4|15740.4|15741.6|15736.6|15745.8|15740.8|15741.6|15736.6|0
1623796800000|2021-06-15 22:40:00|15742|15737|15744|15739|15744.1|15739.1|15740.8|15735.8|0
1623797100000|2021-06-15 22:45:00|15743.6|15738.6|15741.5|15736.5|15744|15739|15740.7|15735.7|0
1623797400000|2021-06-15 22:50:00|15740.7|15735.7|15741|15736|15741.9|15736.9|15739.8|15734.8|0
1623797700000|2021-06-15 22:55:00|15741.9|15736.9|15741.9|15736.9|15741.9|15736.9|15741.9|15736.9|0
1623798000000|2021-06-15 23:00:00|15741|15736|15741.8|15736.8|15741.9|15736.9|15738.5|15733.5|0
1623798300000|2021-06-15 23:05:00|15741.4|15736.4|15741.8|15736.8|15742.6|15737.6|15740.1|15735.1|0
1623798600000|2021-06-15 23:10:00|15741|15736|15741.8|15736.8|15742.6|15737.6|15741|15736|0
1623798900000|2021-06-15 23:15:00|15741.4|15736.4|15740.9|15735.9|15741.8|15736.8|15740.1|15735.1|0
1623799200000|2021-06-15 23:20:00|15740.4|15735.4|15737.6|15732.6|15740.4|15735.4|15735.9|15730.9|0
1623799500000|2021-06-15 23:25:00|15738.5|15733.5|15736.7|15731.7|15738.5|15733.5|15736.7|15731.7|0
1623799800000|2021-06-15 23:30:00|15736.6|15731.6|15735.8|15730.8|15736.6|15731.6|15734.1|15729.1|0
1623800100000|2021-06-15 23:35:00|15735.3|15730.3|15737.4|15732.4|15738.3|15733.3|15734.1|15729.1|0
1623800400000|2021-06-15 23:40:00|15737.5|15732.5|15738.2|15733.2|15738.6|15733.6|15737.5|15732.5|0
1623800700000|2021-06-15 23:45:00|15738.6|15733.6|15742|15737|15742|15737|15736.1|15731.1|0
1623801000000|2021-06-15 23:50:00|15742.4|15737.4|15743.7|15738.7|15745.3|15740.3|15742|15737|0
1623801300000|2021-06-15 23:55:00|15744.5|15739.5|15740.3|15735.3|15744.5|15739.5|15738.6|15733.6|0
1623801600000|2021-06-16 00:00:00|15741.1|15736.1|15742.4|15737.4|15744.5|15739.5|15739.5|15734.5|0
1623801900000|2021-06-16 00:05:00|15743.2|15738.2|15744|15739|15746.6|15741.6|15742.8|15737.8|0
1623802200000|2021-06-16 00:10:00|15744.4|15739.4|15744|15739|15745.2|15740.2|15743.2|15738.2|0
1623802500000|2021-06-16 00:15:00|15744.4|15739.4|15741.9|15737.9|15747.9|15743.9|15739.4|15735.4|99
1623802800000|2021-06-16 00:20:00|15741.4|15737.4|15739.9|15735.9|15742.9|15738.9|15737.9|15733.9|20
1623803100000|2021-06-16 00:25:00|15740.4|15736.4|15741.4|15737.4|15741.4|15737.4|15739.4|15735.4|12
1623803400000|2021-06-16 00:30:00|15740.9|15736.9|15741.9|15737.9|15746.9|15742.9|15739.9|15735.9|25
1623803700000|2021-06-16 00:35:00|15742.4|15738.4|15746.9|15742.9|15747.4|15743.4|15742.4|15738.4|8
1623804000000|2021-06-16 00:40:00|15747.4|15743.4|15746.4|15742.4|15749.4|15745.4|15745.9|15741.9|24
1623804300000|2021-06-16 00:45:00|15746.9|15742.9|15746.9|15742.9|15747.4|15743.4|15746.4|15742.4|1
1623804600000|2021-06-16 00:50:00|15746.4|15742.4|15746.4|15742.4|15746.9|15742.9|15745.4|15741.4|6
1623804900000|2021-06-16 00:55:00|15746.9|15742.9|15748.4|15744.4|15748.9|15744.9|15745.9|15741.9|6
1623805200000|2021-06-16 01:00:00|15748.9|15744.9|15746.4|15742.4|15748.9|15744.9|15742.4|15738.4|25
1623805500000|2021-06-16 01:05:00|15746.9|15742.9|15751.4|15747.4|15751.4|15747.4|15746.4|15742.4|14
1623805800000|2021-06-16 01:10:00|15750.9|15746.9|15751.4|15747.4|15751.9|15747.9|15750.4|15746.4|3
1623806100000|2021-06-16 01:15:00|15751.9|15747.9|15752.4|15748.4|15752.9|15748.9|15749.4|15745.4|14
1623806400000|2021-06-16 01:20:00|15751.9|15747.9|15750.9|15746.9|15752.4|15748.4|15750.4|15746.4|3
1623806700000|2021-06-16 01:25:00|15751.4|15747.4|15750.4|15746.4|15752.4|15748.4|15750.4|15746.4|2
1623807000000|2021-06-16 01:30:00|15750.9|15746.9|15749.4|15745.4|15753.4|15749.4|15748.4|15744.4|58
1623807300000|2021-06-16 01:35:00|15749.9|15745.9|15746.4|15742.4|15750.9|15746.9|15745.4|15741.4|54
1623807600000|2021-06-16 01:40:00|15746.9|15742.9|15748.4|15744.4|15749.9|15745.9|15744.9|15740.9|7
1623807900000|2021-06-16 01:45:00|15748.9|15744.9|15745.9|15741.9|15748.9|15744.9|15745.9|15741.9|8
1623808200000|2021-06-16 01:50:00|15745.4|15741.4|15750.4|15746.4|15750.4|15746.4|15744.4|15740.4|10
1623808500000|2021-06-16 01:55:00|15750.9|15746.9|15752.4|15748.4|15752.4|15748.4|15749.9|15745.9|14
1623808800000|2021-06-16 02:00:00|15752.9|15748.9|15757.4|15753.4|15757.9|15753.9|15751.4|15747.4|111
1623809100000|2021-06-16 02:05:00|15757.9|15753.9|15755.9|15751.9|15757.9|15753.9|15755.9|15751.9|11
1623809400000|2021-06-16 02:10:00|15756.4|15752.4|15754.9|15750.9|15756.4|15752.4|15753.9|15749.9|20
1623809700000|2021-06-16 02:15:00|15754.4|15750.4|15755.4|15751.4|15757.9|15753.9|15753.9|15749.9|18
1623810000000|2021-06-16 02:20:00|15754.9|15750.9|15751.9|15747.9|15755.4|15751.4|15751.9|15747.9|11
1623810300000|2021-06-16 02:25:00|15752.4|15748.4|15751.4|15747.4|15752.9|15748.9|15750.9|15746.9|9
1623810600000|2021-06-16 02:30:00|15750.9|15746.9|15748.4|15744.4|15751.4|15747.4|15747.9|15743.9|15
1623810900000|2021-06-16 02:35:00|15748.9|15744.9|15748.4|15744.4|15751.9|15747.9|15748.4|15744.4|21
1623811200000|2021-06-16 02:40:00|15747.9|15743.9|15752.4|15748.4|15752.4|15748.4|15747.9|15743.9|11
1623811500000|2021-06-16 02:45:00|15751.9|15747.9|15752.4|15748.4|15752.9|15748.9|15749.9|15745.9|10
1623811800000|2021-06-16 02:50:00|15751.9|15747.9|15746.9|15742.9|15752.4|15748.4|15746.9|15742.9|64
1623812100000|2021-06-16 02:55:00|15746.4|15742.4|15748.4|15744.4|15749.9|15745.9|15745.9|15741.9|1
1623812400000|2021-06-16 03:00:00|15748.9|15744.9|15745.9|15741.9|15748.9|15744.9|15745.9|15741.9|21
1623812700000|2021-06-16 03:05:00|15745.4|15741.4|15746.4|15742.4|15746.9|15742.9|15744.9|15740.9|13
1623813000000|2021-06-16 03:10:00|15745.9|15741.9|15741.9|15737.9|15746.4|15742.4|15740.9|15736.9|16
1623813300000|2021-06-16 03:15:00|15741.4|15737.4|15740.4|15736.4|15743.4|15739.4|15739.9|15735.9|18
1623813600000|2021-06-16 03:20:00|15739.9|15735.9|15744.4|15740.4|15744.9|15740.9|15738.9|15734.9|23
1623813900000|2021-06-16 03:25:00|15743.9|15739.9|15741.4|15737.4|15743.9|15739.9|15739.4|15735.4|7
1623814200000|2021-06-16 03:30:00|15741.9|15737.9|15744.4|15740.4|15744.9|15740.9|15741.4|15737.4|33
1623814500000|2021-06-16 03:35:00|15743.9|15739.9|15741.4|15737.4|15743.9|15739.9|15741.4|15737.4|14
1623814800000|2021-06-16 03:40:00|15740.9|15736.9|15744.9|15740.9|15744.9|15740.9|15739.9|15735.9|11
1623815100000|2021-06-16 03:45:00|15744.4|15740.4|15743.9|15739.9|15746.4|15742.4|15743.4|15739.4|7
1623815400000|2021-06-16 03:50:00|15743.4|15739.4|15744.4|15740.4|15746.4|15742.4|15742.9|15738.9|5
1623815700000|2021-06-16 03:55:00|15743.9|15739.9|15744.4|15740.4|15744.9|15740.9|15741.9|15737.9|14
1623816000000|2021-06-16 04:00:00|15744.9|15740.9|15744.4|15740.4|15744.9|15740.9|15743.9|15739.9|2
1623816300000|2021-06-16 04:05:00|15743.9|15739.9|15744.4|15740.4|15744.9|15740.9|15742.9|15738.9|0
1623816600000|2021-06-16 04:10:00|15743.9|15739.9|15740.9|15736.9|15744.4|15740.4|15740.4|15736.4|1
1623816900000|2021-06-16 04:15:00|15741.4|15737.4|15741.4|15737.4|15743.9|15739.9|15741.4|15737.4|3
1623817200000|2021-06-16 04:20:00|15741.9|15737.9|15743.4|15739.4|15743.9|15739.9|15741.9|15737.9|1
1623817500000|2021-06-16 04:25:00|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.4|15739.4|0
1623817800000|2021-06-16 04:30:00|15743.4|15739.4|15741.9|15737.9|15743.4|15739.4|15741.9|15737.9|14
1623818100000|2021-06-16 04:35:00|15741.4|15737.4|15741.4|15737.4|15743.4|15739.4|15740.9|15736.9|5
1623818400000|2021-06-16 04:40:00|15740.9|15736.9|15738.9|15734.9|15740.9|15736.9|15738.9|15734.9|1
1623818700000|2021-06-16 04:45:00|15737.9|15733.9|15736.4|15732.4|15738.9|15734.9|15733.9|15729.9|23
1623819000000|2021-06-16 04:50:00|15736.9|15732.9|15737.4|15733.4|15738.4|15734.4|15735.9|15731.9|3
1623819300000|2021-06-16 04:55:00|15736.9|15732.9|15736.9|15732.9|15737.9|15733.9|15735.9|15731.9|8
1623819600000|2021-06-16 05:00:00|15735.9|15731.9|15739.4|15735.4|15741.9|15737.9|15735.9|15731.9|22
1623819900000|2021-06-16 05:05:00|15739.9|15735.9|15739.4|15735.4|15740.9|15736.9|15737.9|15733.9|19
1623820200000|2021-06-16 05:10:00|15738.9|15734.9|15740.4|15736.4|15741.9|15737.9|15738.9|15734.9|8
1623820500000|2021-06-16 05:15:00|15740.9|15736.9|15740.4|15736.4|15743.4|15739.4|15739.9|15735.9|13
1623820800000|2021-06-16 05:20:00|15739.9|15735.9|15739.4|15735.4|15741.4|15737.4|15737.9|15733.9|8
1623821100000|2021-06-16 05:25:00|15739.9|15735.9|15740.4|15736.4|15741.4|15737.4|15738.9|15734.9|16
1623821400000|2021-06-16 05:30:00|15739.9|15735.9|15738.4|15734.4|15741.4|15737.4|15737.4|15733.4|37
1623821700000|2021-06-16 05:35:00|15738.9|15734.9|15739.4|15735.4|15741.9|15737.9|15736.9|15732.9|30
1623822000000|2021-06-16 05:40:00|15738.9|15734.9|15741.9|15737.9|15741.9|15737.9|15737.9|15733.9|3
1623822300000|2021-06-16 05:45:00|15741.4|15737.4|15741.4|15737.4|15741.9|15737.9|15740.4|15736.4|10
1623822600000|2021-06-16 05:50:00|15740.9|15736.9|15744.4|15740.4|15745.4|15741.4|15740.4|15736.4|25
1623822900000|2021-06-16 05:55:00|15744.9|15740.9|15745.9|15741.9|15746.4|15742.4|15742.9|15738.9|40
1623823200000|2021-06-16 06:00:00|15744.9|15742.9|15738.9|15736.9|15748.4|15746.4|15737.9|15735.9|151
1623823500000|2021-06-16 06:05:00|15737.9|15735.9|15738.4|15736.4|15743.4|15741.4|15736.9|15734.9|93
1623823800000|2021-06-16 06:10:00|15738.9|15736.9|15733.9|15731.9|15739.4|15737.4|15733.9|15731.9|87
1623824100000|2021-06-16 06:15:00|15734.4|15732.4|15740.4|15738.4|15740.4|15738.4|15733.9|15731.9|90
1623824400000|2021-06-16 06:20:00|15740.9|15738.9|15744.9|15742.9|15744.9|15742.9|15738.9|15736.9|128
1623824700000|2021-06-16 06:25:00|15744.4|15742.4|15738.4|15736.4|15744.4|15742.4|15737.9|15735.9|196
1623825000000|2021-06-16 06:30:00|15737.9|15735.9|15742.4|15740.4|15742.4|15740.4|15734.4|15732.4|154
1623825300000|2021-06-16 06:35:00|15742.9|15740.9|15745.9|15743.9|15749.9|15747.9|15742.9|15740.9|179
1623825600000|2021-06-16 06:40:00|15745.4|15743.4|15746.9|15744.9|15747.9|15745.9|15743.9|15741.9|99
1623825900000|2021-06-16 06:45:00|15747.4|15745.4|15749.9|15747.9|15750.9|15748.9|15746.9|15744.9|91
1623826200000|2021-06-16 06:50:00|15750.4|15748.4|15754.9|15752.9|15755.9|15753.9|15750.4|15748.4|95
1623826500000|2021-06-16 06:55:00|15755.4|15753.4|15750.9|15748.9|15762.4|15760.4|15750.4|15748.4|415
1623826800000|2021-06-16 07:00:00|15750.5|15749.3|15757|15755.8|15762.5|15761.3|15747.5|15746.3|1630
1623827100000|2021-06-16 07:05:00|15756.5|15755.3|15750.5|15749.3|15760|15758.8|15749.5|15748.3|1141
1623827400000|2021-06-16 07:10:00|15750|15748.8|15746.5|15745.3|15756.5|15755.3|15744.5|15743.3|769
1623827700000|2021-06-16 07:15:00|15747|15745.8|15723|15721.8|15749.5|15748.3|15717.5|15716.3|2242
1623828000000|2021-06-16 07:20:00|15723.5|15722.3|15712.5|15711.3|15726.5|15725.3|15710.5|15709.3|828
1623828300000|2021-06-16 07:25:00|15713|15711.8|15711|15709.8|15713|15711.8|15700.5|15699.3|1293
1623828600000|2021-06-16 07:30:00|15710.5|15709.3|15721|15719.8|15730.5|15729.3|15710.5|15709.3|926
1623828900000|2021-06-16 07:35:00|15720.5|15719.3|15727|15725.8|15728.5|15727.3|15714.5|15713.3|400
1623829200000|2021-06-16 07:40:00|15726.5|15725.3|15715.6|15714.4|15729.5|15728.3|15714.1|15712.9|656
1623829500000|2021-06-16 07:45:00|15715.1|15713.9|15713.1|15711.9|15723.6|15722.4|15709.6|15708.4|319
1623829800000|2021-06-16 07:50:00|15713.6|15712.4|15701.6|15700.4|15714.1|15712.9|15696.6|15695.4|736
1623830100000|2021-06-16 07:55:00|15700.6|15699.4|15692.6|15691.4|15703.6|15702.4|15692.1|15690.9|713
1623830400000|2021-06-16 08:00:00|15692.1|15690.9|15691.6|15690.4|15695.6|15694.4|15687.1|15685.9|878
1623830700000|2021-06-16 08:05:00|15690.6|15689.4|15690.6|15689.4|15693.6|15692.4|15688.1|15686.9|273
1623831000000|2021-06-16 08:10:00|15691.1|15689.9|15687.6|15686.4|15692.1|15690.9|15685.6|15684.4|477
1623831300000|2021-06-16 08:15:00|15686.6|15685.4|15691.1|15689.9|15693.6|15692.4|15684.6|15683.4|481
1623831600000|2021-06-16 08:20:00|15691.6|15690.4|15689.1|15687.9|15692.1|15690.9|15684.6|15683.4|632
1623831900000|2021-06-16 08:25:00|15689.6|15688.4|15681.6|15680.4|15691.1|15689.9|15680.1|15678.9|713
1623832200000|2021-06-16 08:30:00|15681.1|15679.9|15687.1|15685.9|15689.1|15687.9|15680.1|15678.9|627
1623832500000|2021-06-16 08:35:00|15687.6|15686.4|15700.6|15699.4|15700.6|15699.4|15687.1|15685.9|1040
1623832800000|2021-06-16 08:40:00|15700.1|15698.9|15688.6|15687.4|15703.6|15702.4|15687.6|15686.4|610
1623833100000|2021-06-16 08:45:00|15689.1|15687.9|15697.6|15696.4|15699.1|15697.9|15688.6|15687.4|335
1623833400000|2021-06-16 08:50:00|15698.1|15696.9|15700.6|15699.4|15703.6|15702.4|15697.1|15695.9|431
1623833700000|2021-06-16 08:55:00|15701.1|15699.9|15702.6|15701.4|15703.6|15702.4|15699.6|15698.4|187
1623834000000|2021-06-16 09:00:00|15703.1|15701.9|15702.1|15700.9|15707.6|15706.4|15701.6|15700.4|372
1623834300000|2021-06-16 09:05:00|15702.6|15701.4|15696.1|15694.9|15703.1|15701.9|15693.1|15691.9|394
1623834600000|2021-06-16 09:10:00|15695.6|15694.4|15690.1|15688.9|15702.1|15700.9|15689.6|15688.4|1031
1623834900000|2021-06-16 09:15:00|15689.6|15688.4|15685.6|15684.4|15690.1|15688.9|15684.6|15683.4|247
1623835200000|2021-06-16 09:20:00|15686.1|15684.9|15683.1|15681.9|15687.1|15685.9|15681.6|15680.4|228
1623835500000|2021-06-16 09:25:00|15682.6|15681.4|15678.1|15676.9|15685.6|15684.4|15677.6|15676.4|474
1623835800000|2021-06-16 09:30:00|15678.6|15677.4|15683.6|15682.4|15684.6|15683.4|15675.6|15674.4|452
1623836100000|2021-06-16 09:35:00|15684.1|15682.9|15687.6|15686.4|15689.6|15688.4|15683.6|15682.4|521
1623836400000|2021-06-16 09:40:00|15686.6|15685.4|15685.1|15683.9|15689.6|15688.4|15683.6|15682.4|224
1623836700000|2021-06-16 09:45:00|15684.6|15683.4|15681.6|15680.4|15684.6|15683.4|15679.6|15678.4|277
1623837000000|2021-06-16 09:50:00|15681.1|15679.9|15685.1|15683.9|15690.6|15689.4|15681.1|15679.9|477
1623837300000|2021-06-16 09:55:00|15684.6|15683.4|15688.6|15687.4|15689.6|15688.4|15680.6|15679.4|430
1623837600000|2021-06-16 10:00:00|15688.1|15686.9|15700.6|15699.4|15700.6|15699.4|15687.6|15686.4|276
1623837900000|2021-06-16 10:05:00|15701.1|15699.9|15706.6|15705.4|15709.1|15707.9|15700.1|15698.9|327
1623838200000|2021-06-16 10:10:00|15707.1|15705.9|15711.6|15710.4|15712.6|15711.4|15707.1|15705.9|437
1623838500000|2021-06-16 10:15:00|15711.1|15709.9|15721.6|15720.4|15722.6|15721.4|15710.6|15709.4|1518
1623838800000|2021-06-16 10:20:00|15722.1|15720.9|15723.6|15722.4|15724.6|15723.4|15720.6|15719.4|380
1623839100000|2021-06-16 10:25:00|15724.1|15722.9|15739.6|15738.4|15740.6|15739.4|15724.1|15722.9|1419
1623839400000|2021-06-16 10:30:00|15740.1|15738.9|15751.1|15749.9|15756.6|15755.4|15739.6|15738.4|1316
1623839700000|2021-06-16 10:35:00|15750.6|15749.4|15741.1|15739.9|15755.1|15753.9|15741.1|15739.9|576
1623840000000|2021-06-16 10:40:00|15740.6|15739.4|15735.6|15734.4|15743.6|15742.4|15734.6|15733.4|598
1623840300000|2021-06-16 10:45:00|15736.6|15735.4|15726.6|15725.4|15739.6|15738.4|15726.6|15725.4|640
1623840600000|2021-06-16 10:50:00|15727.1|15725.9|15728.1|15726.9|15731.1|15729.9|15725.6|15724.4|387
1623840900000|2021-06-16 10:55:00|15727.6|15726.4|15718.1|15716.9|15727.6|15726.4|15717.6|15716.4|453
1623841200000|2021-06-16 11:00:00|15718.6|15717.4|15724.6|15723.4|15726.1|15724.9|15718.1|15716.9|301
1623841500000|2021-06-16 11:05:00|15724.1|15722.9|15724.6|15723.4|15729.1|15727.9|15723.6|15722.4|319
1623841800000|2021-06-16 11:10:00|15725.1|15723.9|15713.6|15712.4|15725.6|15724.4|15713.6|15712.4|315
1623842100000|2021-06-16 11:15:00|15714.1|15712.9|15711.1|15709.9|15714.6|15713.4|15707.6|15706.4|289
1623842400000|2021-06-16 11:20:00|15711.6|15710.4|15714.1|15712.9|15716.1|15714.9|15711.1|15709.9|283
1623842700000|2021-06-16 11:25:00|15714.6|15713.4|15703.6|15702.4|15717.1|15715.9|15701.6|15700.4|359
1623843000000|2021-06-16 11:30:00|15704.1|15702.9|15699.1|15697.9|15706.6|15705.4|15698.6|15697.4|404
1623843300000|2021-06-16 11:35:00|15698.6|15697.4|15704.6|15703.4|15704.6|15703.4|15696.6|15695.4|322
1623843600000|2021-06-16 11:40:00|15704.9|15703.7|15697.9|15696.7|15704.9|15703.7|15696.9|15695.7|244
1623843900000|2021-06-16 11:45:00|15697.4|15696.2|15701.4|15700.2|15701.9|15700.7|15694.9|15693.7|202
1623844200000|2021-06-16 11:50:00|15700.9|15699.7|15701.4|15700.2|15703.9|15702.7|15698.9|15697.7|241
1623844500000|2021-06-16 11:55:00|15700.9|15699.7|15702.4|15701.2|15704.4|15703.2|15700.9|15699.7|231
1623844800000|2021-06-16 12:00:00|15701.9|15700.7|15693.9|15692.7|15702.4|15701.2|15693.9|15692.7|276
1623845100000|2021-06-16 12:05:00|15693.4|15692.2|15693.4|15692.2|15696.4|15695.2|15688.9|15687.7|309
1623845400000|2021-06-16 12:10:00|15692.9|15691.7|15704.9|15703.7|15705.4|15704.2|15692.9|15691.7|601
1623845700000|2021-06-16 12:15:00|15704.4|15703.2|15700.4|15699.2|15706.4|15705.2|15698.9|15697.7|395
1623846000000|2021-06-16 12:20:00|15700.9|15699.7|15692.9|15691.7|15701.9|15700.7|15689.9|15688.7|207
1623846300000|2021-06-16 12:25:00|15692.4|15691.2|15698.4|15697.2|15699.4|15698.2|15690.9|15689.7|206
1623846600000|2021-06-16 12:30:00|15698.9|15697.7|15704.9|15703.7|15704.9|15703.7|15698.4|15697.2|294
1623846900000|2021-06-16 12:35:00|15704.4|15703.2|15709.4|15708.2|15710.4|15709.2|15702.9|15701.7|404
1623847200000|2021-06-16 12:40:00|15708.9|15707.7|15706.9|15705.7|15711.9|15710.7|15700.9|15699.7|472
1623847500000|2021-06-16 12:45:00|15707.4|15706.2|15700.9|15699.7|15707.4|15706.2|15700.9|15699.7|254
1623847800000|2021-06-16 12:50:00|15699.9|15698.7|15697.4|15696.2|15700.9|15699.7|15694.9|15693.7|204
1623848100000|2021-06-16 12:55:00|15696.9|15695.7|15699.9|15698.7|15701.9|15700.7|15696.9|15695.7|541
1623848400000|2021-06-16 13:00:00|15700.4|15699.2|15704.9|15703.7|15709.4|15708.2|15699.9|15698.7|699
1623848700000|2021-06-16 13:05:00|15705.4|15704.2|15697.9|15696.7|15706.9|15705.7|15696.4|15695.2|143
1623849000000|2021-06-16 13:10:00|15698.4|15697.2|15703.4|15702.2|15704.9|15703.7|15697.4|15696.2|960
1623849300000|2021-06-16 13:15:00|15703.9|15702.7|15722.9|15721.7|15722.9|15721.7|15703.4|15702.2|1665
1623849600000|2021-06-16 13:20:00|15723.9|15722.7|15727.4|15726.2|15727.9|15726.7|15719.9|15718.7|456
1623849900000|2021-06-16 13:25:00|15727.9|15726.7|15728.9|15727.7|15731.9|15730.7|15726.4|15725.2|2149
1623850200000|2021-06-16 13:30:00|15729.9|15728.7|15724.9|15723.7|15731.4|15730.2|15716.9|15715.7|823
1623850500000|2021-06-16 13:35:00|15725.9|15724.7|15721.4|15720.2|15731.9|15730.7|15720.9|15719.7|412
1623850800000|2021-06-16 13:40:00|15721.9|15720.7|15725.4|15724.2|15731.9|15730.7|15721.4|15720.2|290
1623851100000|2021-06-16 13:45:00|15724.9|15723.7|15713.9|15712.7|15727.4|15726.2|15712.4|15711.2|360
1623851400000|2021-06-16 13:50:00|15714.9|15713.7|15716.4|15715.2|15718.9|15717.7|15711.9|15710.7|272
1623851700000|2021-06-16 13:55:00|15715.9|15714.7|15727.4|15726.2|15727.4|15726.2|15714.4|15713.2|288
1623852000000|2021-06-16 14:00:00|15727.9|15726.7|15717.4|15716.2|15728.9|15727.7|15713.9|15712.7|385
1623852300000|2021-06-16 14:05:00|15716.9|15715.7|15722.9|15721.7|15728.9|15727.7|15716.9|15715.7|371
1623852600000|2021-06-16 14:10:00|15723.4|15722.2|15720.9|15719.7|15726.4|15725.2|15718.4|15717.2|959
1623852900000|2021-06-16 14:15:00|15720.4|15719.2|15715.4|15714.2|15721.9|15720.7|15714.4|15713.2|1033
1623853200000|2021-06-16 14:20:00|15714.9|15713.7|15711.9|15710.7|15718.9|15717.7|15709.9|15708.7|269
1623853500000|2021-06-16 14:25:00|15711.4|15710.2|15712.4|15711.2|15714.9|15713.7|15709.9|15708.7|282
1623853800000|2021-06-16 14:30:00|15712.9|15711.7|15722.4|15721.2|15725.4|15724.2|15711.9|15710.7|372
1623854100000|2021-06-16 14:35:00|15721.9|15720.7|15715.9|15714.7|15724.9|15723.7|15714.4|15713.2|1680
1623854400000|2021-06-16 14:40:00|15715.4|15714.2|15720.9|15719.7|15723.4|15722.2|15714.9|15713.7|405
1623854700000|2021-06-16 14:45:00|15720.4|15719.2|15721.9|15720.7|15725.9|15724.7|15718.9|15717.7|232
1623855000000|2021-06-16 14:50:00|15722.4|15721.2|15717.9|15716.7|15726.9|15725.7|15716.4|15715.2|436
1623855300000|2021-06-16 14:55:00|15718.9|15717.7|15724.9|15723.7|15725.9|15724.7|15716.9|15715.7|304
1623855600000|2021-06-16 15:00:00|15725.4|15724.2|15719.4|15718.2|15725.4|15724.2|15718.4|15717.2|216
1623855900000|2021-06-16 15:05:00|15718.9|15717.7|15713.4|15712.2|15720.4|15719.2|15712.9|15711.7|320
1623856200000|2021-06-16 15:10:00|15712.9|15711.7|15717.9|15716.7|15719.4|15718.2|15711.9|15710.7|451
1623856500000|2021-06-16 15:15:00|15717.4|15716.2|15722.9|15721.7|15722.9|15721.7|15716.9|15715.7|344
1623856800000|2021-06-16 15:20:00|15721.9|15720.7|15713.9|15712.7|15722.9|15721.7|15713.9|15712.7|364
1623857100000|2021-06-16 15:25:00|15714.4|15713.2|15712.9|15711.7|15718.9|15717.7|15707.9|15706.7|2074
1623857400000|2021-06-16 15:30:00|15713.3|15711.3|15709.3|15707.3|15717.8|15715.8|15704.3|15702.3|1635
1623857700000|2021-06-16 15:35:00|15708.8|15706.8|15713.3|15711.3|15714.3|15712.3|15708.3|15706.3|540
1623858000000|2021-06-16 15:40:00|15713.8|15711.8|15715.3|15713.3|15715.8|15713.8|15711.3|15709.3|182
1623858300000|2021-06-16 15:45:00|15714.3|15712.3|15716.3|15714.3|15716.8|15714.8|15714.3|15712.3|134
1623858600000|2021-06-16 15:50:00|15715.8|15713.8|15715.3|15713.3|15717.8|15715.8|15713.8|15711.8|154
1623858900000|2021-06-16 15:55:00|15716.3|15714.3|15715.3|15713.3|15716.8|15714.8|15713.3|15711.3|115
1623859200000|2021-06-16 16:00:00|15715.8|15713.8|15716.3|15714.3|15718.3|15716.3|15715.3|15713.3|657
1623859500000|2021-06-16 16:05:00|15716.8|15714.8|15714.3|15712.3|15716.8|15714.8|15713.3|15711.3|176
1623859800000|2021-06-16 16:10:00|15713.8|15711.8|15710.3|15708.3|15714.3|15712.3|15710.3|15708.3|267
1623860100000|2021-06-16 16:15:00|15710.8|15708.8|15708.3|15706.3|15712.3|15710.3|15707.8|15705.8|193
1623860400000|2021-06-16 16:20:00|15707.8|15705.8|15705.3|15703.3|15708.3|15706.3|15704.8|15702.8|106
1623860700000|2021-06-16 16:25:00|15704.8|15702.8|15706.3|15704.3|15707.3|15705.3|15702.3|15700.3|123
1623861000000|2021-06-16 16:30:00|15705.8|15703.8|15707.3|15705.3|15709.3|15707.3|15705.3|15703.3|162
1623861300000|2021-06-16 16:35:00|15706.8|15704.8|15703.3|15701.3|15708.3|15706.3|15702.8|15700.8|73
1623861600000|2021-06-16 16:40:00|15702.8|15700.8|15705.3|15703.3|15706.3|15704.3|15701.8|15699.8|183
1623861900000|2021-06-16 16:45:00|15704.8|15702.8|15706.3|15704.3|15707.3|15705.3|15703.3|15701.3|171
1623862200000|2021-06-16 16:50:00|15705.8|15703.8|15703.8|15701.8|15706.8|15704.8|15702.8|15700.8|63
1623862500000|2021-06-16 16:55:00|15704.3|15702.3|15711.3|15709.3|15711.3|15709.3|15703.8|15701.8|384
1623862800000|2021-06-16 17:00:00|15710.8|15708.8|15708.3|15706.3|15711.8|15709.8|15707.3|15705.3|59
1623863100000|2021-06-16 17:05:00|15708.8|15706.8|15709.3|15707.3|15711.3|15709.3|15705.3|15703.3|1420
1623863400000|2021-06-16 17:10:00|15709.8|15707.8|15713.3|15711.3|15714.3|15712.3|15709.3|15707.3|57
1623863700000|2021-06-16 17:15:00|15712.8|15710.8|15708.8|15706.8|15712.8|15710.8|15708.3|15706.3|87
1623864000000|2021-06-16 17:20:00|15708.3|15706.3|15706.3|15704.3|15710.8|15708.8|15705.8|15703.8|97
1623864300000|2021-06-16 17:25:00|15706.8|15704.8|15702.8|15700.8|15707.3|15705.3|15700.8|15698.8|141
1623864600000|2021-06-16 17:30:00|15702.3|15700.3|15710.3|15708.3|15711.8|15709.8|15701.8|15699.8|371
1623864900000|2021-06-16 17:35:00|15710.8|15708.8|15713.3|15711.3|15713.8|15711.8|15708.8|15706.8|53
1623865200000|2021-06-16 17:40:00|15713.8|15711.8|15710.3|15708.3|15713.8|15711.8|15708.3|15706.3|107
1623865500000|2021-06-16 17:45:00|15709.8|15707.8|15707.3|15705.3|15711.3|15709.3|15705.8|15703.8|96
1623865800000|2021-06-16 17:50:00|15706.8|15704.8|15717.8|15715.8|15718.3|15716.3|15701.8|15699.8|178
1623866100000|2021-06-16 17:55:00|15717.3|15715.3|15723.3|15721.3|15736.3|15734.3|15716.8|15714.8|267
1623866400000|2021-06-16 18:00:00|15710.8|15708.8|15700.8|15698.8|15714.3|15712.3|15678.8|15676.8|623
1623866700000|2021-06-16 18:05:00|15700.3|15698.3|15709.8|15707.8|15714.8|15712.8|15695.3|15693.3|348
1623867000000|2021-06-16 18:10:00|15709.3|15707.3|15703.8|15701.8|15713.8|15711.8|15700.8|15698.8|158
1623867300000|2021-06-16 18:15:00|15703.3|15701.3|15680.3|15678.3|15703.3|15701.3|15679.3|15677.3|378
1623867600000|2021-06-16 18:20:00|15679.8|15677.8|15687.3|15685.3|15690.8|15688.8|15675.3|15673.3|350
1623867900000|2021-06-16 18:25:00|15687.8|15685.8|15697.8|15695.8|15706.3|15704.3|15687.3|15685.3|216
1623868200000|2021-06-16 18:30:00|15697.3|15695.3|15695.8|15693.8|15703.8|15701.8|15688.3|15686.3|179
1623868500000|2021-06-16 18:35:00|15696.3|15694.3|15691.3|15689.3|15701.8|15699.8|15685.3|15683.3|207
1623868800000|2021-06-16 18:40:00|15690.8|15688.8|15673.8|15671.8|15693.8|15691.8|15672.3|15670.3|498
1623869100000|2021-06-16 18:45:00|15673.3|15671.3|15679.8|15677.8|15688.8|15686.8|15670.8|15668.8|281
1623869400000|2021-06-16 18:50:00|15679.3|15677.3|15691.8|15689.8|15695.8|15693.8|15678.3|15676.3|165
1623869700000|2021-06-16 18:55:00|15691.3|15689.3|15702.8|15700.8|15704.3|15702.3|15687.3|15685.3|250
1623870000000|2021-06-16 19:00:00|15702.3|15700.3|15706.8|15704.8|15707.3|15705.3|15695.3|15693.3|197
1623870300000|2021-06-16 19:05:00|15706.3|15704.3|15713.8|15711.8|15716.8|15714.8|15705.3|15703.3|133
1623870600000|2021-06-16 19:10:00|15714.3|15712.3|15725.8|15723.8|15726.3|15724.3|15712.3|15710.3|348
1623870900000|2021-06-16 19:15:00|15726.3|15724.3|15732.3|15730.3|15732.8|15730.8|15724.3|15722.3|202
1623871200000|2021-06-16 19:20:00|15731.8|15729.8|15736.3|15734.3|15737.8|15735.8|15731.3|15729.3|219
1623871500000|2021-06-16 19:25:00|15735.8|15733.8|15726.8|15724.8|15743.3|15741.3|15725.8|15723.8|290
1623871800000|2021-06-16 19:30:00|15727.3|15725.3|15714.3|15712.3|15730.3|15728.3|15712.3|15710.3|149
1623872100000|2021-06-16 19:35:00|15713.8|15711.8|15723.8|15721.8|15724.3|15722.3|15709.8|15707.8|107
1623872400000|2021-06-16 19:40:00|15723.3|15721.3|15724.8|15722.8|15735.3|15733.3|15719.3|15717.3|155
1623872700000|2021-06-16 19:45:00|15724.3|15722.3|15720.3|15718.3|15727.8|15725.8|15718.3|15716.3|171
1623873000000|2021-06-16 19:50:00|15720.8|15718.8|15715.3|15713.3|15723.8|15721.8|15714.3|15712.3|105
1623873300000|2021-06-16 19:55:00|15715.8|15713.8|15712.8|15710.8|15716.8|15714.8|15704.3|15702.3|327
1623873600000|2021-06-16 20:00:00|15718.7|15713.7|15716.8|15711.8|15727.7|15722.7|15716.8|15711.8|10
1623873900000|2021-06-16 20:05:00|15716.7|15711.7|15711.6|15706.6|15717.6|15712.6|15710.6|15705.6|0
1623874200000|2021-06-16 20:10:00|15710.8|15705.8|15711.8|15706.8|15713.4|15708.4|15709.2|15704.2|0
1623874500000|2021-06-16 20:15:00|15711.6|15706.6|15711|15706|15711.9|15706.9|15710.7|15705.7|0
1623874800000|2021-06-16 20:20:00|15710.9|15705.9|15709.1|15704.1|15710.9|15705.9|15708.7|15703.7|0
1623875100000|2021-06-16 20:25:00|15709.2|15704.2|15709|15704|15709.7|15704.7|15708.6|15703.6|0
1623875400000|2021-06-16 20:30:00|15708.1|15703.1|15690.9|15685.9|15708.1|15703.1|15684.9|15679.9|0
1623875700000|2021-06-16 20:35:00|15691|15686|15694.9|15689.9|15695.5|15690.5|15688.7|15683.7|0
1623876000000|2021-06-16 20:40:00|15695|15690|15696.2|15691.2|15699.6|15694.6|15694.1|15689.1|0
1623876300000|2021-06-16 20:45:00|15697.1|15692.1|15688.2|15683.2|15697.1|15692.1|15687.4|15682.4|0
1623876600000|2021-06-16 20:50:00|15689|15684|15681.3|15676.3|15689.9|15684.9|15678.2|15673.2|0
1623876900000|2021-06-16 20:55:00|15682.1|15677.1|15679.5|15674.5|15684.3|15679.3|15675.6|15670.6|0
1623877200000|2021-06-16 21:00:00|15679.6|15674.6|15679.7|15674.7|15681.5|15676.5|15678.4|15673.4|0
1623877500000|2021-06-16 21:05:00|15679.8|15674.8|15679.7|15674.7|15680.2|15675.2|15679.1|15674.1|0
1623877800000|2021-06-16 21:10:00|15680.2|15675.2|15678.9|15673.9|15680.3|15675.3|15678.2|15673.2|0
1623878100000|2021-06-16 21:15:00|15679|15674|15679.4|15674.4|15679.5|15674.5|15678.3|15673.3|0
1623878400000|2021-06-16 21:20:00|15679.5|15674.5|15677.4|15672.4|15679.7|15674.7|15677.4|15672.4|0
1623878700000|2021-06-16 21:25:00|15677.7|15672.7|15679.5|15674.5|15679.7|15674.7|15677.7|15672.7|0
1623879000000|2021-06-16 21:30:00|15679.6|15674.6|15679.3|15674.3|15679.6|15674.6|15678.8|15673.8|0
1623879300000|2021-06-16 21:35:00|15679.4|15674.4|15677.9|15672.9|15679.4|15674.4|15677.5|15672.5|0
1623879600000|2021-06-16 21:40:00|15677.8|15672.8|15678.1|15673.1|15678.1|15673.1|15677.8|15672.8|0
1623879900000|2021-06-16 21:45:00|15678|15673|15677.2|15672.2|15678.4|15673.4|15676.9|15671.9|0
1623880200000|2021-06-16 21:50:00|15676.6|15671.6|15679|15674|15680.1|15675.1|15676.6|15671.6|0
1623880500000|2021-06-16 21:55:00|15679.2|15674.2|15682.4|15677.4|15682.7|15677.7|15678.9|15673.9|0
1623880800000|2021-06-16 22:00:00|15682.6|15677.6|15679.4|15674.4|15686.1|15681.1|15676.9|15671.9|0
1623881100000|2021-06-16 22:05:00|15680.3|15675.3|15677.1|15672.1|15680.3|15675.3|15676.1|15671.1|0
1623881400000|2021-06-16 22:10:00|15677.9|15672.9|15677.9|15672.9|15678.9|15673.9|15671.9|15666.9|0
1623881700000|2021-06-16 22:15:00|15678.4|15673.4|15680.2|15675.2|15682.1|15677.1|15675.4|15670.4|0
1623882000000|2021-06-16 22:20:00|15679.4|15674.4|15678.5|15673.5|15681.9|15676.9|15678.4|15673.4|0
1623882300000|2021-06-16 22:25:00|15678.9|15673.9|15681.1|15676.1|15681.1|15676.1|15678.5|15673.5|0
1623882600000|2021-06-16 22:30:00|15681.9|15676.9|15687.1|15682.1|15688|15683|15681.9|15676.9|0
1623882900000|2021-06-16 22:35:00|15687.9|15682.9|15687.3|15682.3|15688.9|15683.9|15684.5|15679.5|0
1623883200000|2021-06-16 22:40:00|15687.7|15682.7|15687.5|15682.5|15688.3|15683.3|15683.9|15678.9|0
1623883500000|2021-06-16 22:45:00|15689.1|15684.1|15688.3|15683.3|15689.1|15684.1|15684.1|15679.1|0
1623883800000|2021-06-16 22:50:00|15687.5|15682.5|15683.3|15678.3|15687.5|15682.5|15677.5|15672.5|0
1623884100000|2021-06-16 22:55:00|15684.2|15679.2|15681.6|15676.6|15685|15680|15681.6|15676.6|0
1623884400000|2021-06-16 23:00:00|15679.9|15674.9|15682.4|15677.4|15683.2|15678.2|15678.3|15673.3|0
1623884700000|2021-06-16 23:05:00|15681.6|15676.6|15678.2|15673.2|15682.4|15677.4|15673.9|15668.9|0
1623885000000|2021-06-16 23:10:00|15677.7|15672.7|15680.9|15675.9|15681.8|15676.8|15676.5|15671.5|0
1623885300000|2021-06-16 23:15:00|15680.5|15675.5|15681.8|15676.8|15681.8|15676.8|15680.1|15675.1|0
1623885600000|2021-06-16 23:20:00|15681.4|15676.4|15678.1|15673.1|15681.8|15676.8|15678.1|15673.1|0
1623885900000|2021-06-16 23:25:00|15677.3|15672.3|15674.1|15669.1|15677.7|15672.7|15673.2|15668.2|0
1623886200000|2021-06-16 23:30:00|15673.6|15668.6|15672.8|15667.8|15675.3|15670.3|15668.5|15663.5|0
1623886500000|2021-06-16 23:35:00|15672.7|15667.7|15672.5|15667.5|15673.4|15668.4|15670|15665|0
1623886800000|2021-06-16 23:40:00|15672.1|15667.1|15671.6|15666.6|15672.4|15667.4|15669.1|15664.1|0
1623887100000|2021-06-16 23:45:00|15672|15667|15674.3|15669.3|15675.6|15670.6|15671.6|15666.6|0
1623887400000|2021-06-16 23:50:00|15673.5|15668.5|15665.4|15660.4|15674.3|15669.3|15664.7|15659.7|0
1623887700000|2021-06-16 23:55:00|15664.9|15659.9|15658.6|15653.6|15665.4|15660.4|15657.7|15652.7|0
1623888000000|2021-06-17 00:00:00|15659|15654|15657.8|15652.8|15659|15654|15654.2|15649.2|0
1623888300000|2021-06-17 00:05:00|15656.9|15651.9|15642.9|15637.9|15657.9|15652.9|15641.2|15636.2|0
1623888600000|2021-06-17 00:10:00|15642|15637|15632.9|15627.9|15642.9|15637.9|15626.9|15621.9|0
1623888900000|2021-06-17 00:15:00|15632.1|15627.1|15635.8|15631.8|15668.8|15664.8|15629.3|15625.3|370
1623889200000|2021-06-17 00:20:00|15636.3|15632.3|15625.8|15621.8|15641.3|15637.3|15620.8|15616.8|23
1623889500000|2021-06-17 00:25:00|15626.3|15622.3|15633.8|15629.8|15634.3|15630.3|15621.8|15617.8|53
1623889800000|2021-06-17 00:30:00|15633.3|15629.3|15646.8|15642.8|15647.8|15643.8|15630.3|15626.3|37
1623890100000|2021-06-17 00:35:00|15646.3|15642.3|15648.3|15644.3|15649.3|15645.3|15642.8|15638.8|27
1623890400000|2021-06-17 00:40:00|15647.8|15643.8|15641.8|15637.8|15648.8|15644.8|15641.8|15637.8|18
1623890700000|2021-06-17 00:45:00|15641.3|15637.3|15645.3|15641.3|15645.8|15641.8|15634.3|15630.3|26
1623891000000|2021-06-17 00:50:00|15644.8|15640.8|15646.3|15642.3|15646.8|15642.8|15638.3|15634.3|6
1623891300000|2021-06-17 00:55:00|15646.8|15642.8|15648.3|15644.3|15650.8|15646.8|15644.3|15640.3|2
1623891600000|2021-06-17 01:00:00|15647.8|15643.8|15652.8|15648.8|15654.3|15650.3|15644.8|15640.8|20
1623891900000|2021-06-17 01:05:00|15652.3|15648.3|15638.8|15634.8|15652.3|15648.3|15636.3|15632.3|11
1623892200000|2021-06-17 01:10:00|15638.3|15634.3|15645.8|15641.8|15646.8|15642.8|15636.3|15632.3|4
1623892500000|2021-06-17 01:15:00|15646.3|15642.3|15647.3|15643.3|15647.8|15643.8|15639.3|15635.3|10
1623892800000|2021-06-17 01:20:00|15647.8|15643.8|15655.3|15651.3|15657.8|15653.8|15647.8|15643.8|14
1623893100000|2021-06-17 01:25:00|15655.8|15651.8|15656.8|15652.8|15658.3|15654.3|15654.8|15650.8|3
1623893400000|2021-06-17 01:30:00|15657.3|15653.3|15658.3|15654.3|15664.3|15660.3|15655.8|15651.8|36
1623893700000|2021-06-17 01:35:00|15658.8|15654.8|15652.8|15648.8|15658.8|15654.8|15651.8|15647.8|13
1623894000000|2021-06-17 01:40:00|15653.3|15649.3|15650.3|15646.3|15655.8|15651.8|15649.3|15645.3|9
1623894300000|2021-06-17 01:45:00|15649.8|15645.8|15656.3|15652.3|15659.8|15655.8|15647.8|15643.8|92
1623894600000|2021-06-17 01:50:00|15656.8|15652.8|15658.3|15654.3|15658.8|15654.8|15650.8|15646.8|9
1623894900000|2021-06-17 01:55:00|15658.8|15654.8|15662.8|15658.8|15667.8|15663.8|15658.3|15654.3|17
1623895200000|2021-06-17 02:00:00|15663.3|15659.3|15665.3|15661.3|15666.8|15662.8|15663.3|15659.3|12
1623895500000|2021-06-17 02:05:00|15664.8|15660.8|15667.3|15663.3|15669.3|15665.3|15660.8|15656.8|28
1623895800000|2021-06-17 02:10:00|15667.8|15663.8|15662.8|15658.8|15668.3|15664.3|15661.3|15657.3|21
1623896100000|2021-06-17 02:15:00|15662.3|15658.3|15660.8|15656.8|15664.8|15660.8|15657.8|15653.8|19
1623896400000|2021-06-17 02:20:00|15661.3|15657.3|15657.8|15653.8|15664.8|15660.8|15655.3|15651.3|45
1623896700000|2021-06-17 02:25:00|15656.3|15652.3|15657.3|15653.3|15659.8|15655.8|15649.3|15645.3|19
1623897000000|2021-06-17 02:30:00|15656.8|15652.8|15649.3|15645.3|15656.8|15652.8|15649.3|15645.3|15
1623897300000|2021-06-17 02:35:00|15649.8|15645.8|15646.3|15642.3|15653.3|15649.3|15646.3|15642.3|41
1623897600000|2021-06-17 02:40:00|15646.8|15642.8|15650.3|15646.3|15652.3|15648.3|15645.3|15641.3|13
1623897900000|2021-06-17 02:45:00|15649.8|15645.8|15652.8|15648.8|15653.3|15649.3|15647.3|15643.3|10
1623898200000|2021-06-17 02:50:00|15653.3|15649.3|15653.8|15649.8|15654.3|15650.3|15650.8|15646.8|9
1623898500000|2021-06-17 02:55:00|15653.3|15649.3|15655.3|15651.3|15655.8|15651.8|15649.3|15645.3|29
1623898800000|2021-06-17 03:00:00|15655.8|15651.8|15651.3|15647.3|15659.3|15655.3|15651.3|15647.3|15
1623899100000|2021-06-17 03:05:00|15651.8|15647.8|15660.3|15656.3|15661.8|15657.8|15651.3|15647.3|12
1623899400000|2021-06-17 03:10:00|15660.8|15656.8|15665.3|15661.3|15666.8|15662.8|15659.8|15655.8|34
1623899700000|2021-06-17 03:15:00|15664.8|15660.8|15666.8|15662.8|15667.3|15663.3|15663.3|15659.3|15
1623900000000|2021-06-17 03:20:00|15666.3|15662.3|15672.3|15668.3|15675.3|15671.3|15666.3|15662.3|67
1623900300000|2021-06-17 03:25:00|15671.8|15667.8|15670.8|15666.8|15673.3|15669.3|15669.8|15665.8|13
1623900600000|2021-06-17 03:30:00|15670.3|15666.3|15673.3|15669.3|15673.8|15669.8|15669.3|15665.3|38
1623900900000|2021-06-17 03:35:00|15672.8|15668.8|15670.3|15666.3|15674.3|15670.3|15669.8|15665.8|1
1623901200000|2021-06-17 03:40:00|15670.8|15666.8|15669.8|15665.8|15670.8|15666.8|15669.8|15665.8|0
1623901500000|2021-06-17 03:45:00|15669.3|15665.3|15673.8|15669.8|15673.8|15669.8|15669.3|15665.3|6
1623901800000|2021-06-17 03:50:00|15672.8|15668.8|15675.3|15671.3|15676.3|15672.3|15670.3|15666.3|7
1623902100000|2021-06-17 03:55:00|15675.8|15671.8|15671.3|15667.3|15675.8|15671.8|15671.3|15667.3|10
1623902400000|2021-06-17 04:00:00|15670.8|15666.8|15674.8|15670.8|15674.8|15670.8|15670.3|15666.3|12
1623902700000|2021-06-17 04:05:00|15674.3|15670.3|15671.8|15667.8|15674.3|15670.3|15671.3|15667.3|6
1623903000000|2021-06-17 04:10:00|15671.3|15667.3|15669.8|15665.8|15671.3|15667.3|15669.3|15665.3|6
1623903300000|2021-06-17 04:15:00|15670.3|15666.3|15670.8|15666.8|15673.3|15669.3|15669.8|15665.8|5
1623903600000|2021-06-17 04:20:00|15670.3|15666.3|15671.3|15667.3|15671.3|15667.3|15667.3|15663.3|12
1623903900000|2021-06-17 04:25:00|15671.8|15667.8|15675.3|15671.3|15675.3|15671.3|15669.3|15665.3|14
1623904200000|2021-06-17 04:30:00|15674.8|15670.8|15672.8|15668.8|15675.3|15671.3|15672.8|15668.8|7
1623904500000|2021-06-17 04:35:00|15672.3|15668.3|15672.8|15668.8|15673.3|15669.3|15669.3|15665.3|16
1623904800000|2021-06-17 04:40:00|15674.3|15670.3|15675.8|15671.8|15675.8|15671.8|15672.8|15668.8|2
1623905100000|2021-06-17 04:45:00|15674.3|15670.3|15678.8|15674.8|15678.8|15674.8|15673.3|15669.3|18
1623905400000|2021-06-17 04:50:00|15678.3|15674.3|15677.3|15673.3|15678.3|15674.3|15675.3|15671.3|10
1623905700000|2021-06-17 04:55:00|15677.8|15673.8|15681.8|15677.8|15682.3|15678.3|15677.8|15673.8|14
1623906000000|2021-06-17 05:00:00|15681.3|15677.3|15682.3|15678.3|15682.8|15678.8|15677.8|15673.8|13
1623906300000|2021-06-17 05:05:00|15682.8|15678.8|15677.3|15673.3|15683.8|15679.8|15675.3|15671.3|13
1623906600000|2021-06-17 05:10:00|15677.8|15673.8|15679.8|15675.8|15680.3|15676.3|15677.3|15673.3|4
1623906900000|2021-06-17 05:15:00|15679.3|15675.3|15681.3|15677.3|15681.8|15677.8|15677.3|15673.3|5
1623907200000|2021-06-17 05:20:00|15680.8|15676.8|15681.3|15677.3|15681.3|15677.3|15676.8|15672.8|9
1623907500000|2021-06-17 05:25:00|15680.8|15676.8|15678.8|15674.8|15681.3|15677.3|15675.8|15671.8|25
1623907800000|2021-06-17 05:30:00|15679.3|15675.3|15676.8|15672.8|15683.8|15679.8|15668.3|15664.3|185
1623908100000|2021-06-17 05:35:00|15677.3|15673.3|15674.3|15670.3|15682.3|15678.3|15673.8|15669.8|27
1623908400000|2021-06-17 05:40:00|15674.8|15670.8|15671.3|15667.3|15674.8|15670.8|15670.8|15666.8|27
1623908700000|2021-06-17 05:45:00|15671.8|15667.8|15671.8|15667.8|15674.3|15670.3|15670.3|15666.3|18
1623909000000|2021-06-17 05:50:00|15671.3|15667.3|15668.3|15664.3|15671.8|15667.8|15667.8|15663.8|22
1623909300000|2021-06-17 05:55:00|15667.8|15663.8|15668.3|15664.3|15670.3|15666.3|15667.3|15663.3|18
1623909600000|2021-06-17 06:00:00|15667.3|15665.3|15655.8|15653.8|15669.8|15667.8|15652.3|15650.3|365
1623909900000|2021-06-17 06:05:00|15656.8|15654.8|15653.8|15651.8|15656.8|15654.8|15647.3|15645.3|342
1623910200000|2021-06-17 06:10:00|15652.3|15650.3|15655.3|15653.3|15656.3|15654.3|15648.3|15646.3|131
1623910500000|2021-06-17 06:15:00|15655.8|15653.8|15655.8|15653.8|15657.3|15655.3|15653.3|15651.3|120
1623910800000|2021-06-17 06:20:00|15655.3|15653.3|15655.3|15653.3|15660.8|15658.8|15653.8|15651.8|115
1623911100000|2021-06-17 06:25:00|15654.8|15652.8|15656.8|15654.8|15662.3|15660.3|15654.3|15652.3|121
1623911400000|2021-06-17 06:30:00|15656.3|15654.3|15653.3|15651.3|15659.3|15657.3|15652.8|15650.8|121
1623911700000|2021-06-17 06:35:00|15653.8|15651.8|15650.3|15648.3|15654.8|15652.8|15650.3|15648.3|147
1623912000000|2021-06-17 06:40:00|15651.3|15649.3|15645.3|15643.3|15652.3|15650.3|15640.8|15638.8|256
1623912300000|2021-06-17 06:45:00|15644.8|15642.8|15648.3|15646.3|15648.3|15646.3|15633.3|15631.3|358
1623912600000|2021-06-17 06:50:00|15647.8|15645.8|15646.3|15644.3|15655.3|15653.3|15646.3|15644.3|163
1623912900000|2021-06-17 06:55:00|15646.8|15644.8|15645.3|15643.3|15650.3|15648.3|15644.3|15642.3|170
1623913200000|2021-06-17 07:00:00|15644.9|15643.7|15656.9|15655.7|15666.4|15665.2|15633.9|15632.7|1007
1623913500000|2021-06-17 07:05:00|15660.4|15659.2|15689.4|15688.2|15711.4|15710.2|15653.9|15652.7|1458
1623913800000|2021-06-17 07:10:00|15689.9|15688.7|15686.4|15685.2|15692.4|15691.2|15672.9|15671.7|785
1623914100000|2021-06-17 07:15:00|15686.9|15685.7|15706.4|15705.2|15708.9|15707.7|15680.4|15679.2|854
1623914400000|2021-06-17 07:20:00|15705.9|15704.7|15702.4|15701.2|15725.4|15724.2|15697.9|15696.7|905
1623914700000|2021-06-17 07:25:00|15701.9|15700.7|15706.4|15705.2|15713.4|15712.2|15701.4|15700.2|494
1623915000000|2021-06-17 07:30:00|15706.9|15705.7|15716.9|15715.7|15719.4|15718.2|15706.4|15705.2|366
1623915300000|2021-06-17 07:35:00|15717.4|15716.2|15712.4|15711.2|15718.9|15717.7|15710.9|15709.7|367
1623915600000|2021-06-17 07:40:00|15711.9|15710.7|15704.3|15703.1|15716.4|15715.2|15702.3|15701.1|325
1623915900000|2021-06-17 07:45:00|15704.8|15703.6|15701.8|15700.6|15709.8|15708.6|15701.3|15700.1|334
1623916200000|2021-06-17 07:50:00|15702.3|15701.1|15694.8|15693.6|15706.3|15705.1|15689.8|15688.6|314
1623916500000|2021-06-17 07:55:00|15695.3|15694.1|15683.8|15682.6|15697.8|15696.6|15683.8|15682.6|365
1623916800000|2021-06-17 08:00:00|15684.3|15683.1|15698.3|15697.1|15701.8|15700.6|15683.3|15682.1|309
1623917100000|2021-06-17 08:05:00|15698.8|15697.6|15691.3|15690.1|15699.8|15698.6|15690.8|15689.6|765
1623917400000|2021-06-17 08:10:00|15690.8|15689.6|15683.8|15682.6|15690.8|15689.6|15681.3|15680.1|275
1623917700000|2021-06-17 08:15:00|15684.3|15683.1|15677.8|15676.6|15686.3|15685.1|15676.8|15675.6|235
1623918000000|2021-06-17 08:20:00|15678.3|15677.1|15685.8|15684.6|15686.3|15685.1|15676.3|15675.1|177
1623918300000|2021-06-17 08:25:00|15685.3|15684.1|15678.8|15677.6|15688.3|15687.1|15678.3|15677.1|298
1623918600000|2021-06-17 08:30:00|15679.3|15678.1|15676.3|15675.1|15684.3|15683.1|15675.8|15674.6|335
1623918900000|2021-06-17 08:35:00|15675.3|15674.1|15660.8|15659.6|15676.3|15675.1|15657.3|15656.1|290
1623919200000|2021-06-17 08:40:00|15660.3|15659.1|15660.3|15659.1|15664.3|15663.1|15654.3|15653.1|289
1623919500000|2021-06-17 08:45:00|15660.8|15659.6|15668.8|15667.6|15671.8|15670.6|15658.8|15657.6|287
1623919800000|2021-06-17 08:50:00|15668.3|15667.1|15675.3|15674.1|15676.8|15675.6|15663.3|15662.1|261
1623920100000|2021-06-17 08:55:00|15674.3|15673.1|15680.3|15679.1|15681.3|15680.1|15672.8|15671.6|224
1623920400000|2021-06-17 09:00:00|15680.8|15679.6|15694.8|15693.6|15695.3|15694.1|15680.8|15679.6|300
1623920700000|2021-06-17 09:05:00|15694.3|15693.1|15702.8|15701.6|15703.8|15702.6|15693.3|15692.1|292
1623921000000|2021-06-17 09:10:00|15702.3|15701.1|15698.8|15697.6|15706.3|15705.1|15695.8|15694.6|204
1623921300000|2021-06-17 09:15:00|15699.3|15698.1|15713.8|15712.6|15714.8|15713.6|15698.3|15697.1|358
1623921600000|2021-06-17 09:20:00|15707.8|15706.6|15705.8|15704.6|15711.8|15710.6|15704.3|15703.1|995
1623921900000|2021-06-17 09:25:00|15706.3|15705.1|15699.8|15698.6|15712.8|15711.6|15696.3|15695.1|320
1623922200000|2021-06-17 09:30:00|15700.3|15699.1|15686.3|15685.1|15700.3|15699.1|15685.3|15684.1|234
1623922500000|2021-06-17 09:35:00|15687.3|15686.1|15695.8|15694.6|15698.3|15697.1|15687.3|15686.1|253
1623922800000|2021-06-17 09:40:00|15695.3|15694.1|15688.8|15687.6|15696.8|15695.6|15687.3|15686.1|89
1623923100000|2021-06-17 09:45:00|15689.3|15688.1|15685.8|15684.6|15690.8|15689.6|15685.3|15684.1|133
1623923400000|2021-06-17 09:50:00|15685.3|15684.1|15685.3|15684.1|15687.3|15686.1|15680.3|15679.1|197
1623923700000|2021-06-17 09:55:00|15685.8|15684.6|15682.3|15681.1|15690.3|15689.1|15679.3|15678.1|127
1623924000000|2021-06-17 10:00:00|15682.8|15681.6|15684.8|15683.6|15685.8|15684.6|15681.8|15680.6|73
1623924300000|2021-06-17 10:05:00|15685.3|15684.1|15683.8|15682.6|15685.8|15684.6|15681.3|15680.1|72
1623924600000|2021-06-17 10:10:00|15683.3|15682.1|15687.8|15686.6|15694.8|15693.6|15682.3|15681.1|200
1623924900000|2021-06-17 10:15:00|15688.3|15687.1|15690.8|15689.6|15692.3|15691.1|15686.8|15685.6|113
1623925200000|2021-06-17 10:20:00|15691.3|15690.1|15694.3|15693.1|15694.3|15693.1|15689.3|15688.1|200
1623925500000|2021-06-17 10:25:00|15695.3|15694.1|15697.8|15696.6|15698.8|15697.6|15693.3|15692.1|232
1623925800000|2021-06-17 10:30:00|15698.3|15697.1|15693.3|15692.1|15699.8|15698.6|15691.3|15690.1|918
1623926100000|2021-06-17 10:35:00|15693.8|15692.6|15679.3|15678.1|15693.8|15692.6|15677.3|15676.1|858
1623926400000|2021-06-17 10:40:00|15678.8|15677.6|15682.8|15681.6|15685.8|15684.6|15678.8|15677.6|159
1623926700000|2021-06-17 10:45:00|15682.3|15681.1|15686.8|15685.6|15688.3|15687.1|15681.3|15680.1|65
1623927000000|2021-06-17 10:50:00|15687.3|15686.1|15682.8|15681.6|15688.3|15687.1|15679.8|15678.6|179
1623927300000|2021-06-17 10:55:00|15682.3|15681.1|15686.8|15685.6|15687.8|15686.6|15680.8|15679.6|93
1623927600000|2021-06-17 11:00:00|15687.3|15686.1|15689.8|15688.6|15693.3|15692.1|15686.8|15685.6|277
1623927900000|2021-06-17 11:05:00|15690.3|15689.1|15702.8|15701.6|15702.8|15701.6|15690.3|15689.1|126
1623928200000|2021-06-17 11:10:00|15702.3|15701.1|15700.3|15699.1|15704.3|15703.1|15699.8|15698.6|262
1623928500000|2021-06-17 11:15:00|15699.3|15698.1|15703.8|15702.6|15705.3|15704.1|15694.3|15693.1|690
1623928800000|2021-06-17 11:20:00|15703.3|15702.1|15715.8|15714.6|15718.3|15717.1|15702.3|15701.1|356
1623929100000|2021-06-17 11:25:00|15716.3|15715.1|15721.3|15720.1|15721.8|15720.6|15712.3|15711.1|340
1623929400000|2021-06-17 11:30:00|15721.8|15720.6|15719.3|15718.1|15744.3|15743.1|15712.8|15711.6|188
1623929700000|2021-06-17 11:35:00|15718.8|15717.6|15719.3|15718.1|15721.3|15720.1|15715.8|15714.6|100
1623930000000|2021-06-17 11:40:00|15719.8|15718.6|15707.8|15706.6|15719.8|15718.6|15705.8|15704.6|251
1623930300000|2021-06-17 11:45:00|15708.3|15707.1|15704.3|15703.1|15709.8|15708.6|15703.8|15702.6|791
1623930600000|2021-06-17 11:50:00|15703.8|15702.6|15700.8|15699.6|15704.8|15703.6|15697.3|15696.1|96
1623930900000|2021-06-17 11:55:00|15701.3|15700.1|15688.3|15687.1|15701.3|15700.1|15687.3|15686.1|143
1623931200000|2021-06-17 12:00:00|15687.8|15686.6|15696.8|15695.6|15697.8|15696.6|15687.8|15686.6|129
1623931500000|2021-06-17 12:05:00|15696.3|15695.1|15707.8|15706.6|15708.3|15707.1|15695.8|15694.6|165
1623931800000|2021-06-17 12:10:00|15707.3|15706.1|15716.3|15715.1|15716.8|15715.6|15707.3|15706.1|362
1623932100000|2021-06-17 12:15:00|15716.8|15715.6|15699.3|15698.1|15717.8|15716.6|15698.8|15697.6|166
1623932400000|2021-06-17 12:20:00|15698.8|15697.6|15694.8|15693.6|15701.8|15700.6|15694.3|15693.1|1016
1623932700000|2021-06-17 12:25:00|15695.3|15694.1|15698.3|15697.1|15699.3|15698.1|15694.3|15693.1|151
1623933000000|2021-06-17 12:30:00|15699.3|15698.1|15703.8|15702.6|15704.3|15703.1|15698.3|15697.1|193
1623933300000|2021-06-17 12:35:00|15704.3|15703.1|15704.8|15703.6|15709.8|15708.6|15702.8|15701.6|594
1623933600000|2021-06-17 12:40:00|15705.3|15704.1|15708.8|15707.6|15710.8|15709.6|15700.3|15699.1|103
1623933900000|2021-06-17 12:45:00|15708.3|15707.1|15715.8|15714.6|15716.8|15715.6|15705.8|15704.6|114
1623934200000|2021-06-17 12:50:00|15716.3|15715.1|15713.8|15712.6|15717.3|15716.1|15711.3|15710.1|122
1623934500000|2021-06-17 12:55:00|15714.3|15713.1|15717.3|15716.1|15717.3|15716.1|15709.3|15708.1|331
1623934800000|2021-06-17 13:00:00|15717.8|15716.6|15724.3|15723.1|15726.3|15725.1|15715.3|15714.1|313
1623935100000|2021-06-17 13:05:00|15723.8|15722.6|15728.8|15727.6|15729.3|15728.1|15723.8|15722.6|360
1623935400000|2021-06-17 13:10:00|15728.3|15727.1|15731.3|15730.1|15736.3|15735.1|15727.3|15726.1|551
1623935700000|2021-06-17 13:15:00|15730.8|15729.6|15725.8|15724.6|15731.8|15730.6|15722.8|15721.6|134
1623936000000|2021-06-17 13:20:00|15726.3|15725.1|15723.3|15722.1|15727.8|15726.6|15721.3|15720.1|146
1623936300000|2021-06-17 13:25:00|15723.8|15722.6|15725.3|15724.1|15727.3|15726.1|15721.3|15720.1|168
1623936600000|2021-06-17 13:30:00|15724.8|15723.6|15737.3|15736.1|15739.8|15738.6|15724.8|15723.6|433
1623936900000|2021-06-17 13:35:00|15736.8|15735.6|15737.8|15736.6|15741.3|15740.1|15735.3|15734.1|359
1623937200000|2021-06-17 13:40:00|15738.3|15737.1|15725.8|15724.6|15738.3|15737.1|15725.3|15724.1|302
1623937500000|2021-06-17 13:45:00|15726.3|15725.1|15714.8|15713.6|15727.8|15726.6|15714.3|15713.1|377
1623937800000|2021-06-17 13:50:00|15714.3|15713.1|15721.3|15720.1|15722.8|15721.6|15712.3|15711.1|420
1623938100000|2021-06-17 13:55:00|15721.8|15720.6|15728.8|15727.6|15731.3|15730.1|15714.8|15713.6|190
1623938400000|2021-06-17 14:00:00|15728.3|15727.1|15725.8|15724.6|15737.8|15736.6|15722.3|15721.1|164
1623938700000|2021-06-17 14:05:00|15726.3|15725.1|15718.8|15717.6|15729.3|15728.1|15713.3|15712.1|355
1623939000000|2021-06-17 14:10:00|15718.5|15717.3|15720.5|15719.3|15722.5|15721.3|15714|15712.8|232
1623939300000|2021-06-17 14:15:00|15721|15719.8|15726.5|15725.3|15728.5|15727.3|15717.5|15716.3|382
1623939600000|2021-06-17 14:20:00|15726|15724.8|15725|15723.8|15727|15725.8|15717|15715.8|203
1623939900000|2021-06-17 14:25:00|15724.5|15723.3|15724|15722.8|15728.5|15727.3|15721|15719.8|414
1623940200000|2021-06-17 14:30:00|15724.5|15723.3|15731|15729.8|15731.5|15730.3|15724|15722.8|166
1623940500000|2021-06-17 14:35:00|15731.5|15730.3|15740|15738.8|15741|15739.8|15730.5|15729.3|804
1623940800000|2021-06-17 14:40:00|15740.5|15739.3|15746|15744.8|15752.5|15751.3|15740|15738.8|707
1623941100000|2021-06-17 14:45:00|15746.5|15745.3|15746.5|15745.3|15750.5|15749.3|15740|15738.8|282
1623941400000|2021-06-17 14:50:00|15747|15745.8|15735.5|15734.3|15749|15747.8|15734|15732.8|231
1623941700000|2021-06-17 14:55:00|15735|15733.8|15731|15729.8|15735.5|15734.3|15730|15728.8|192
1623942000000|2021-06-17 15:00:00|15731.5|15730.3|15724.5|15723.3|15735|15733.8|15723.5|15722.3|300
1623942300000|2021-06-17 15:05:00|15725|15723.8|15720|15718.8|15728.5|15727.3|15720|15718.8|124
1623942600000|2021-06-17 15:10:00|15720.5|15719.3|15710.5|15709.3|15723|15721.8|15708|15706.8|250
1623942900000|2021-06-17 15:15:00|15711|15709.8|15723|15721.8|15725.5|15724.3|15711|15709.8|320
1623943200000|2021-06-17 15:20:00|15722.5|15721.3|15715.5|15714.3|15723|15721.8|15713|15711.8|264
1623943500000|2021-06-17 15:25:00|15715|15713.8|15725.5|15724.3|15727|15725.8|15713|15711.8|441
1623943800000|2021-06-17 15:30:00|15725.9|15723.9|15726.4|15724.4|15735.4|15733.4|15720.4|15718.4|559
1623944100000|2021-06-17 15:35:00|15726.9|15724.9|15733.9|15731.9|15737.4|15735.4|15726.9|15724.9|290
1623944400000|2021-06-17 15:40:00|15733.4|15731.4|15727.9|15725.9|15734.4|15732.4|15724.4|15722.4|263
1623944700000|2021-06-17 15:45:00|15728.4|15726.4|15734.9|15732.9|15735.4|15733.4|15727.9|15725.9|62
1623945000000|2021-06-17 15:50:00|15733.4|15731.4|15720.4|15718.4|15734.9|15732.9|15716.4|15714.4|200
1623945300000|2021-06-17 15:55:00|15719.9|15717.9|15712.9|15710.9|15720.4|15718.4|15711.4|15709.4|147
1623945600000|2021-06-17 16:00:00|15712.4|15710.4|15718.9|15716.9|15720.9|15718.9|15711.4|15709.4|155
1623945900000|2021-06-17 16:05:00|15718.4|15716.4|15714.4|15712.4|15718.9|15716.9|15710.4|15708.4|199
1623946200000|2021-06-17 16:10:00|15714.9|15712.9|15712.4|15710.4|15714.9|15712.9|15707.9|15705.9|166
1623946500000|2021-06-17 16:15:00|15711.9|15709.9|15695.4|15693.4|15712.4|15710.4|15693.4|15691.4|245
1623946800000|2021-06-17 16:20:00|15694.9|15692.9|15686.4|15684.4|15695.4|15693.4|15683.4|15681.4|486
1623947100000|2021-06-17 16:25:00|15685.9|15683.9|15687.9|15685.9|15692.4|15690.4|15684.4|15682.4|273
1623947400000|2021-06-17 16:30:00|15688.4|15686.4|15693.4|15691.4|15693.9|15691.9|15681.9|15679.9|202
1623947700000|2021-06-17 16:35:00|15692.9|15690.9|15703.4|15701.4|15703.4|15701.4|15690.9|15688.9|332
1623948000000|2021-06-17 16:40:00|15703.9|15701.9|15702.4|15700.4|15706.4|15704.4|15699.9|15697.9|115
1623948300000|2021-06-17 16:45:00|15701.9|15699.9|15707.4|15705.4|15707.9|15705.9|15699.9|15697.9|306
1623948600000|2021-06-17 16:50:00|15706.9|15704.9|15707.9|15705.9|15713.4|15711.4|15698.9|15696.9|190
1623948900000|2021-06-17 16:55:00|15707.4|15705.4|15711.9|15709.9|15713.4|15711.4|15704.4|15702.4|198
1623949200000|2021-06-17 17:00:00|15711.4|15709.4|15717.4|15715.4|15719.4|15717.4|15710.4|15708.4|67
1623949500000|2021-06-17 17:05:00|15717.9|15715.9|15722.9|15720.9|15727.9|15725.9|15716.9|15714.9|608
1623949800000|2021-06-17 17:10:00|15723.4|15721.4|15720.4|15718.4|15724.9|15722.9|15717.9|15715.9|409
1623950100000|2021-06-17 17:15:00|15720.9|15718.9|15720.4|15718.4|15722.4|15720.4|15717.4|15715.4|146
1623950400000|2021-06-17 17:20:00|15720.9|15718.9|15722.4|15720.4|15725.9|15723.9|15718.9|15716.9|34
1623950700000|2021-06-17 17:25:00|15721.9|15719.9|15730.4|15728.4|15732.4|15730.4|15721.9|15719.9|83
1623951000000|2021-06-17 17:30:00|15730.9|15728.9|15733.4|15731.4|15733.9|15731.9|15728.9|15726.9|84
1623951300000|2021-06-17 17:35:00|15733.9|15731.9|15733.4|15731.4|15736.9|15734.9|15731.4|15729.4|111
1623951600000|2021-06-17 17:40:00|15733.9|15731.9|15734.9|15732.9|15736.4|15734.4|15731.4|15729.4|64
1623951900000|2021-06-17 17:45:00|15735.4|15733.4|15736.4|15734.4|15739.4|15737.4|15733.4|15731.4|103
1623952200000|2021-06-17 17:50:00|15735.9|15733.9|15732.4|15730.4|15737.9|15735.9|15732.4|15730.4|38
1623952500000|2021-06-17 17:55:00|15732.9|15730.9|15729.9|15727.9|15733.4|15731.4|15726.4|15724.4|131
1623952800000|2021-06-17 18:00:00|15730.4|15728.4|15729.4|15727.4|15732.9|15730.9|15725.4|15723.4|55
1623953100000|2021-06-17 18:05:00|15728.9|15726.9|15724.4|15722.4|15731.9|15729.9|15724.4|15722.4|13
1623953400000|2021-06-17 18:10:00|15724.9|15722.9|15729.4|15727.4|15731.9|15729.9|15724.9|15722.9|32
1623953700000|2021-06-17 18:15:00|15729.9|15727.9|15728.9|15726.9|15731.9|15729.9|15728.4|15726.4|8
1623954000000|2021-06-17 18:20:00|15729.4|15727.4|15726.9|15724.9|15729.9|15727.9|15724.4|15722.4|34
1623954300000|2021-06-17 18:25:00|15726.4|15724.4|15727.4|15725.4|15729.4|15727.4|15724.9|15722.9|43
1623954600000|2021-06-17 18:30:00|15727.9|15725.9|15722.9|15720.9|15728.4|15726.4|15721.4|15719.4|45
1623954900000|2021-06-17 18:35:00|15723.4|15721.4|15720.4|15718.4|15723.9|15721.9|15719.9|15717.9|32
1623955200000|2021-06-17 18:40:00|15720.9|15718.9|15724.4|15722.4|15725.4|15723.4|15719.9|15717.9|46
1623955500000|2021-06-17 18:45:00|15724.9|15722.9|15721.4|15719.4|15727.9|15725.9|15720.4|15718.4|12
1623955800000|2021-06-17 18:50:00|15720.9|15718.9|15723.4|15721.4|15723.9|15721.9|15718.9|15716.9|23
1623956100000|2021-06-17 18:55:00|15723.9|15721.9|15724.9|15722.9|15728.9|15726.9|15722.4|15720.4|28
1623956400000|2021-06-17 19:00:00|15725.9|15723.9|15730.9|15728.9|15731.9|15729.9|15721.4|15719.4|52
1623956700000|2021-06-17 19:05:00|15730.4|15728.4|15736.9|15734.9|15737.4|15735.4|15727.4|15725.4|29
1623957000000|2021-06-17 19:10:00|15737.4|15735.4|15740.9|15738.9|15740.9|15738.9|15735.4|15733.4|79
1623957300000|2021-06-17 19:15:00|15741.4|15739.4|15737.4|15735.4|15741.4|15739.4|15735.9|15733.9|47
1623957600000|2021-06-17 19:20:00|15737.9|15735.9|15732.9|15730.9|15738.4|15736.4|15732.4|15730.4|7
1623957900000|2021-06-17 19:25:00|15733.4|15731.4|15737.4|15735.4|15738.4|15736.4|15733.4|15731.4|98
1623958200000|2021-06-17 19:30:00|15737.9|15735.9|15740.4|15738.4|15742.9|15740.9|15735.4|15733.4|61
1623958500000|2021-06-17 19:35:00|15739.9|15737.9|15748.4|15746.4|15748.9|15746.9|15739.9|15737.9|71
1623958800000|2021-06-17 19:40:00|15747.9|15745.9|15755.9|15753.9|15760.4|15758.4|15747.4|15745.4|214
1623959100000|2021-06-17 19:45:00|15757.4|15755.4|15752.4|15750.4|15757.9|15755.9|15748.4|15746.4|262
1623959400000|2021-06-17 19:50:00|15751.9|15749.9|15736.4|15734.4|15753.9|15751.9|15735.9|15733.9|138
1623959700000|2021-06-17 19:55:00|15737.4|15735.4|15734.4|15732.4|15738.9|15736.9|15730.9|15728.9|226
1623960000000|2021-06-17 20:00:00|15734.9|15732.9|15745.6|15740.6|15751.2|15746.2|15734.9|15732.9|16
1623960300000|2021-06-17 20:05:00|15744.8|15739.8|15745.2|15740.2|15749.3|15744.3|15743.5|15738.5|0
1623960600000|2021-06-17 20:10:00|15745.6|15740.6|15744.6|15739.6|15747.7|15742.7|15743.8|15738.8|0
1623960900000|2021-06-17 20:15:00|15744.5|15739.5|15742.3|15737.3|15744.5|15739.5|15742.3|15737.3|0
1623961200000|2021-06-17 20:20:00|15742.4|15737.4|15741.5|15736.5|15742.9|15737.9|15740.9|15735.9|0
1623961500000|2021-06-17 20:25:00|15741.6|15736.6|15742.1|15737.1|15742.3|15737.3|15741.4|15736.4|0
1623961800000|2021-06-17 20:30:00|15743.1|15738.1|15749.1|15744.1|15749.1|15744.1|15742.2|15737.2|0
1623962100000|2021-06-17 20:35:00|15748.3|15743.3|15749.3|15744.3|15750.2|15745.2|15747.3|15742.3|0
1623962400000|2021-06-17 20:40:00|15750.1|15745.1|15748.9|15743.9|15753.5|15748.5|15748.9|15743.9|0
1623962700000|2021-06-17 20:45:00|15749.8|15744.8|15745.5|15740.5|15749.8|15744.8|15745.5|15740.5|0
1623963000000|2021-06-17 20:50:00|15744.7|15739.7|15747.1|15742.1|15747.1|15742.1|15741.4|15736.4|0
1623963300000|2021-06-17 20:55:00|15746.2|15741.2|15748.7|15743.7|15750.2|15745.2|15744.6|15739.6|0
1623963600000|2021-06-17 21:00:00|15745.9|15740.9|15745.4|15740.4|15747.7|15742.7|15743.4|15738.4|0
1623963900000|2021-06-17 21:05:00|15745.5|15740.5|15745.2|15740.2|15745.6|15740.6|15744.9|15739.9|0
1623964200000|2021-06-17 21:10:00|15745.3|15740.3|15745.1|15740.1|15745.4|15740.4|15744.9|15739.9|0
1623964500000|2021-06-17 21:15:00|15744.9|15739.9|15745.1|15740.1|15745.1|15740.1|15744.9|15739.9|0
1623964800000|2021-06-17 21:20:00|15745|15740|15745|15740|15745.1|15740.1|15744.8|15739.8|0
1623965100000|2021-06-17 21:25:00|15744.9|15739.9|15744.5|15739.5|15744.9|15739.9|15744.5|15739.5|0
1623965400000|2021-06-17 21:30:00|15744.7|15739.7|15745.1|15740.1|15745.3|15740.3|15744.6|15739.6|0
1623965700000|2021-06-17 21:35:00|15745.4|15740.4|15745|15740|15745.4|15740.4|15745|15740|0
1623966000000|2021-06-17 21:40:00|15744.7|15739.7|15744.9|15739.9|15745.2|15740.2|15744.7|15739.7|0
1623966300000|2021-06-17 21:45:00|15745|15740|15744.8|15739.8|15745|15740|15744.8|15739.8|0
1623966600000|2021-06-17 21:50:00|15744.9|15739.9|15744.5|15739.5|15745|15740|15744.5|15739.5|0
1623966900000|2021-06-17 21:55:00|15744.6|15739.6|15745.7|15740.7|15746.1|15741.1|15744.2|15739.2|0
1623967200000|2021-06-17 22:00:00|15746|15741|15750.6|15745.6|15752.8|15747.8|15745.3|15740.3|0
1623967500000|2021-06-17 22:05:00|15750.5|15745.5|15751.8|15746.8|15753.5|15748.5|15748.1|15743.1|0
1623967800000|2021-06-17 22:10:00|15751.9|15746.9|15749.3|15744.3|15753.1|15748.1|15749.3|15744.3|0
1623968100000|2021-06-17 22:15:00|15749.7|15744.7|15751.6|15746.6|15751.6|15746.6|15749|15744|0
1623968400000|2021-06-17 22:20:00|15752|15747|15752.6|15747.6|15753.4|15748.4|15751.6|15746.6|0
1623968700000|2021-06-17 22:25:00|15753.4|15748.4|15753.7|15748.7|15755.3|15750.3|15753.3|15748.3|0
1623969000000|2021-06-17 22:30:00|15753.3|15748.3|15754.2|15749.2|15755.9|15750.9|15752.6|15747.6|0
1623969300000|2021-06-17 22:35:00|15754.6|15749.6|15756.1|15751.1|15757.5|15752.5|15754.2|15749.2|0
1623969600000|2021-06-17 22:40:00|15756.9|15751.9|15755.9|15750.9|15756.9|15751.9|15752.7|15747.7|0
1623969900000|2021-06-17 22:45:00|15756.3|15751.3|15758.3|15753.3|15758.3|15753.3|15755.8|15750.8|0
1623970200000|2021-06-17 22:50:00|15758.7|15753.7|15758.7|15753.7|15761|15756|15758.7|15753.7|0
1623970500000|2021-06-17 22:55:00|15759.1|15754.1|15759.5|15754.5|15759.5|15754.5|15757.8|15752.8|0
1623970800000|2021-06-17 23:00:00|15759.1|15754.1|15754.8|15749.8|15759.1|15754.1|15754|15749|0
1623971100000|2021-06-17 23:05:00|15754.4|15749.4|15757.3|15752.3|15757.3|15752.3|15753.9|15748.9|0
1623971400000|2021-06-17 23:10:00|15757.8|15752.8|15757.9|15752.9|15758.3|15753.3|15754.5|15749.5|0
1623971700000|2021-06-17 23:15:00|15757.1|15752.1|15755.1|15750.1|15757.1|15752.1|15754.3|15749.3|0
1623972000000|2021-06-17 23:20:00|15754.7|15749.7|15753.5|15748.5|15754.7|15749.7|15752.6|15747.6|0
1623972300000|2021-06-17 23:25:00|15753|15748|15754.2|15749.2|15754.3|15749.3|15752.5|15747.5|0
1623972600000|2021-06-17 23:30:00|15753.8|15748.8|15750|15745|15753.8|15748.8|15750|15745|0
1623972900000|2021-06-17 23:35:00|15749.6|15744.6|15756.7|15751.7|15757.5|15752.5|15749.2|15744.2|0
1623973200000|2021-06-17 23:40:00|15755.9|15750.9|15753.3|15748.3|15758.4|15753.4|15753.3|15748.3|0
1623973500000|2021-06-17 23:45:00|15752.5|15747.5|15750.8|15745.8|15754.1|15749.1|15749.9|15744.9|0
1623973800000|2021-06-17 23:50:00|15749.9|15744.9|15745.9|15740.9|15749.9|15744.9|15744.2|15739.2|0
1623974100000|2021-06-17 23:55:00|15746.8|15741.8|15746.7|15741.7|15750|15745|15744.1|15739.1|0
1623974400000|2021-06-18 00:00:00|15747.5|15742.5|15738.6|15733.6|15747.5|15742.5|15734.7|15729.7|0
1623974700000|2021-06-18 00:05:00|15738.2|15733.2|15736.2|15731.2|15738.6|15733.6|15734.4|15729.4|0
1623975000000|2021-06-18 00:10:00|15735.4|15730.4|15738.6|15733.6|15738.6|15733.6|15732.7|15727.7|0
1623975300000|2021-06-18 00:15:00|15738.1|15733.1|15726.9|15722.9|15738.6|15733.6|15715.4|15711.4|134
1623975600000|2021-06-18 00:20:00|15724.9|15720.9|15732.4|15728.4|15732.4|15728.4|15721.4|15717.4|40
1623975900000|2021-06-18 00:25:00|15731.4|15727.4|15725.9|15721.9|15734.4|15730.4|15721.4|15717.4|38
1623976200000|2021-06-18 00:30:00|15725.4|15721.4|15720.4|15716.4|15726.9|15722.9|15719.9|15715.9|13
1623976500000|2021-06-18 00:35:00|15719.9|15715.9|15725.4|15721.4|15726.4|15722.4|15719.9|15715.9|21
1623976800000|2021-06-18 00:40:00|15724.9|15720.9|15731.9|15727.9|15733.9|15729.9|15723.9|15719.9|16
1623977100000|2021-06-18 00:45:00|15732.4|15728.4|15731.9|15727.9|15735.4|15731.4|15731.9|15727.9|10
1623977400000|2021-06-18 00:50:00|15731.4|15727.4|15731.9|15727.9|15736.4|15732.4|15729.4|15725.4|22
1623977700000|2021-06-18 00:55:00|15731.4|15727.4|15732.9|15728.9|15733.9|15729.9|15728.9|15724.9|2
1623978000000|2021-06-18 01:00:00|15732.4|15728.4|15731.4|15727.4|15733.9|15729.9|15729.9|15725.9|4
1623978300000|2021-06-18 01:05:00|15730.9|15726.9|15736.4|15732.4|15737.4|15733.4|15730.9|15726.9|13
1623978600000|2021-06-18 01:10:00|15737.4|15733.4|15735.4|15731.4|15738.9|15734.9|15734.9|15730.9|19
1623978900000|2021-06-18 01:15:00|15734.9|15730.9|15731.4|15727.4|15737.4|15733.4|15730.4|15726.4|14
1623979200000|2021-06-18 01:20:00|15730.9|15726.9|15731.4|15727.4|15732.9|15728.9|15729.4|15725.4|8
1623979500000|2021-06-18 01:25:00|15731.9|15727.9|15731.4|15727.4|15735.4|15731.4|15731.4|15727.4|8
1623979800000|2021-06-18 01:30:00|15731.9|15727.9|15731.9|15727.9|15734.4|15730.4|15726.4|15722.4|30
1623980100000|2021-06-18 01:35:00|15732.4|15728.4|15736.9|15732.9|15736.9|15732.9|15729.4|15725.4|46
1623980400000|2021-06-18 01:40:00|15737.4|15733.4|15737.9|15733.9|15739.4|15735.4|15735.9|15731.9|14
1623980700000|2021-06-18 01:45:00|15737.4|15733.4|15739.4|15735.4|15746.4|15742.4|15736.9|15732.9|30
1623981000000|2021-06-18 01:50:00|15739.9|15735.9|15741.9|15737.9|15742.9|15738.9|15739.9|15735.9|4
1623981300000|2021-06-18 01:55:00|15741.4|15737.4|15740.4|15736.4|15742.9|15738.9|15739.4|15735.4|4
1623981600000|2021-06-18 02:00:00|15740.9|15736.9|15740.4|15736.4|15742.4|15738.4|15737.9|15733.9|17
1623981900000|2021-06-18 02:05:00|15740.9|15736.9|15742.9|15738.9|15743.4|15739.4|15740.9|15736.9|0
1623982200000|2021-06-18 02:10:00|15743.4|15739.4|15737.9|15733.9|15744.9|15740.9|15737.9|15733.9|4
1623982500000|2021-06-18 02:15:00|15737.4|15733.4|15740.9|15736.9|15741.9|15737.9|15737.4|15733.4|10
1623982800000|2021-06-18 02:20:00|15742.9|15738.9|15742.9|15738.9|15743.9|15739.9|15742.4|15738.4|11
1623983100000|2021-06-18 02:25:00|15743.4|15739.4|15740.4|15736.4|15745.4|15741.4|15738.9|15734.9|44
1623983400000|2021-06-18 02:30:00|15739.9|15735.9|15742.4|15738.4|15742.9|15738.9|15735.9|15731.9|25
1623983700000|2021-06-18 02:35:00|15741.9|15737.9|15739.4|15735.4|15741.9|15737.9|15738.9|15734.9|4
1623984000000|2021-06-18 02:40:00|15739.9|15735.9|15736.9|15732.9|15739.9|15735.9|15736.4|15732.4|9
1623984300000|2021-06-18 02:45:00|15737.4|15733.4|15737.9|15733.9|15739.9|15735.9|15737.4|15733.4|3
1623984600000|2021-06-18 02:50:00|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15737.4|15733.4|3
1623984900000|2021-06-18 02:55:00|15737.9|15733.9|15737.4|15733.4|15739.9|15735.9|15735.9|15731.9|12
1623985200000|2021-06-18 03:00:00|15737.9|15733.9|15737.9|15733.9|15739.4|15735.4|15735.4|15731.4|16
1623985500000|2021-06-18 03:05:00|15737.4|15733.4|15739.4|15735.4|15739.9|15735.9|15735.9|15731.9|4
1623985800000|2021-06-18 03:10:00|15739.9|15735.9|15741.4|15737.4|15741.4|15737.4|15739.4|15735.4|3
1623986100000|2021-06-18 03:15:00|15740.9|15736.9|15739.9|15735.9|15741.4|15737.4|15739.9|15735.9|5
1623986400000|2021-06-18 03:20:00|15740.4|15736.4|15737.9|15733.9|15741.4|15737.4|15737.4|15733.4|10
1623986700000|2021-06-18 03:25:00|15737.4|15733.4|15738.4|15734.4|15738.9|15734.9|15736.9|15732.9|5
1623987000000|2021-06-18 03:30:00|15737.9|15733.9|15734.9|15730.9|15737.9|15733.9|15733.4|15729.4|17
1623987300000|2021-06-18 03:35:00|15736.9|15732.9|15733.9|15729.9|15737.9|15733.9|15733.4|15729.4|18
1623987600000|2021-06-18 03:40:00|15733.4|15729.4|15734.9|15730.9|15735.9|15731.9|15733.4|15729.4|6
1623987900000|2021-06-18 03:45:00|15735.4|15731.4|15732.9|15728.9|15735.9|15731.9|15732.4|15728.4|21
1623988200000|2021-06-18 03:50:00|15732.4|15728.4|15730.9|15726.9|15732.9|15728.9|15730.4|15726.4|11
1623988500000|2021-06-18 03:55:00|15730.4|15726.4|15727.9|15723.9|15730.9|15726.9|15727.4|15723.4|7
1623988800000|2021-06-18 04:00:00|15727.4|15723.4|15719.4|15715.4|15727.4|15723.4|15719.4|15715.4|25
1623989100000|2021-06-18 04:05:00|15719.9|15715.9|15719.9|15715.9|15722.4|15718.4|15719.9|15715.9|11
1623989400000|2021-06-18 04:10:00|15719.4|15715.4|15720.9|15716.9|15721.4|15717.4|15718.4|15714.4|2
1623989700000|2021-06-18 04:15:00|15720.4|15716.4|15718.4|15714.4|15720.9|15716.9|15716.4|15712.4|9
1623990000000|2021-06-18 04:20:00|15718.9|15714.9|15721.4|15717.4|15721.4|15717.4|15718.4|15714.4|6
1623990300000|2021-06-18 04:25:00|15721.9|15717.9|15717.4|15713.4|15721.9|15717.9|15716.9|15712.9|18
1623990600000|2021-06-18 04:30:00|15716.9|15712.9|15718.9|15714.9|15720.4|15716.4|15716.4|15712.4|8
1623990900000|2021-06-18 04:35:00|15718.4|15714.4|15718.9|15714.9|15720.9|15716.9|15717.9|15713.9|8
1623991200000|2021-06-18 04:40:00|15719.4|15715.4|15722.4|15718.4|15722.9|15718.9|15719.4|15715.4|9
1623991500000|2021-06-18 04:45:00|15722.9|15718.9|15724.4|15720.4|15724.4|15720.4|15722.4|15718.4|2
1623991800000|2021-06-18 04:50:00|15723.9|15719.9|15723.4|15719.4|15724.4|15720.4|15722.9|15718.9|8
1623992100000|2021-06-18 04:55:00|15722.9|15718.9|15722.9|15718.9|15724.9|15720.9|15721.9|15717.9|5
1623992400000|2021-06-18 05:00:00|15723.4|15719.4|15722.4|15718.4|15723.4|15719.4|15720.4|15716.4|23
1623992700000|2021-06-18 05:05:00|15721.9|15717.9|15724.9|15720.9|15725.9|15721.9|15721.4|15717.4|30
1623993000000|2021-06-18 05:10:00|15724.4|15720.4|15721.9|15717.9|15724.9|15720.9|15721.4|15717.4|28
1623993300000|2021-06-18 05:15:00|15721.4|15717.4|15721.9|15717.9|15723.4|15719.4|15720.9|15716.9|4
1623993600000|2021-06-18 05:20:00|15722.4|15718.4|15724.4|15720.4|15725.4|15721.4|15722.4|15718.4|12
1623993900000|2021-06-18 05:25:00|15724.9|15720.9|15722.9|15718.9|15726.4|15722.4|15722.9|15718.9|5
1623994200000|2021-06-18 05:30:00|15722.4|15718.4|15719.9|15715.9|15723.9|15719.9|15719.9|15715.9|24
1623994500000|2021-06-18 05:35:00|15720.9|15716.9|15718.9|15714.9|15721.4|15717.4|15718.4|15714.4|16
1623994800000|2021-06-18 05:40:00|15718.4|15714.4|15719.9|15715.9|15721.4|15717.4|15718.4|15714.4|16
1623995100000|2021-06-18 05:45:00|15719.4|15715.4|15718.4|15714.4|15719.4|15715.4|15714.9|15710.9|25
1623995400000|2021-06-18 05:50:00|15717.9|15713.9|15718.4|15714.4|15721.9|15717.9|15716.9|15712.9|37
1623995700000|2021-06-18 05:55:00|15717.9|15713.9|15713.9|15709.9|15720.4|15716.4|15713.4|15709.4|90
1623996000000|2021-06-18 06:00:00|15712.9|15710.9|15717.9|15715.9|15718.9|15716.9|15705.4|15703.4|304
1623996300000|2021-06-18 06:05:00|15717.4|15715.4|15714.9|15712.9|15720.9|15718.9|15714.4|15712.4|288
1623996600000|2021-06-18 06:10:00|15714.4|15712.4|15713.4|15711.4|15717.4|15715.4|15711.4|15709.4|219
1623996900000|2021-06-18 06:15:00|15712.9|15710.9|15720.9|15718.9|15721.4|15719.4|15712.4|15710.4|113
1623997200000|2021-06-18 06:20:00|15721.4|15719.4|15728.9|15726.9|15728.9|15726.9|15715.4|15713.4|226
1623997500000|2021-06-18 06:25:00|15728.4|15726.4|15736.9|15734.9|15737.4|15735.4|15727.4|15725.4|199
1623997800000|2021-06-18 06:30:00|15736.4|15734.4|15728.4|15726.4|15737.9|15735.9|15725.4|15723.4|173
1623998100000|2021-06-18 06:35:00|15727.9|15725.9|15723.4|15721.4|15731.4|15729.4|15723.4|15721.4|136
1623998400000|2021-06-18 06:40:00|15724.4|15722.4|15720.9|15718.9|15724.4|15722.4|15716.9|15714.9|244
1623998700000|2021-06-18 06:45:00|15720.4|15718.4|15723.4|15721.4|15729.9|15727.9|15719.4|15717.4|128
1623999000000|2021-06-18 06:50:00|15722.9|15720.9|15728.9|15726.9|15730.4|15728.4|15719.9|15717.9|191
1623999300000|2021-06-18 06:55:00|15728.4|15726.4|15727.4|15725.4|15731.4|15729.4|15720.4|15718.4|345
1623999600000|2021-06-18 07:00:00|15726.4|15724.4|15725.5|15724.3|15732|15730.8|15706|15704.8|1625
1623999900000|2021-06-18 07:05:00|15725|15723.8|15724|15722.8|15739|15737.8|15720|15718.8|947
1624000200000|2021-06-18 07:10:00|15723|15721.8|15709.5|15708.3|15726|15724.8|15708|15706.8|882
1624000500000|2021-06-18 07:15:00|15709|15707.8|15720|15718.8|15724|15722.8|15697|15695.8|972
1624000800000|2021-06-18 07:20:00|15719.5|15718.3|15720.5|15719.3|15723|15721.8|15711.5|15710.3|523
1624001100000|2021-06-18 07:25:00|15720|15718.8|15720.5|15719.3|15727|15725.8|15714|15712.8|482
1624001400000|2021-06-18 07:30:00|15721|15719.8|15703|15701.8|15723|15721.8|15701|15699.8|598
1624001700000|2021-06-18 07:35:00|15703.5|15702.3|15697|15695.8|15713|15711.8|15696.5|15695.3|504
1624002000000|2021-06-18 07:40:00|15697.6|15696.4|15694.1|15692.9|15701.6|15700.4|15691.1|15689.9|702
1624002300000|2021-06-18 07:45:00|15693.6|15692.4|15680.6|15679.4|15693.6|15692.4|15677.6|15676.4|915
1624002600000|2021-06-18 07:50:00|15681.1|15679.9|15693.6|15692.4|15695.1|15693.9|15679.6|15678.4|551
1624002900000|2021-06-18 07:55:00|15694.1|15692.9|15688.1|15686.9|15700.6|15699.4|15684.1|15682.9|711
1624003200000|2021-06-18 08:00:00|15688.6|15687.4|15687.6|15686.4|15695.6|15694.4|15686.1|15684.9|322
1624003500000|2021-06-18 08:05:00|15688.1|15686.9|15694.1|15692.9|15695.6|15694.4|15681.6|15680.4|525
1624003800000|2021-06-18 08:10:00|15694.6|15693.4|15687.6|15686.4|15698.6|15697.4|15687.6|15686.4|447
1624004100000|2021-06-18 08:15:00|15686.6|15685.4|15684.6|15683.4|15686.6|15685.4|15672.6|15671.4|722
1624004400000|2021-06-18 08:20:00|15685.1|15683.9|15681.6|15680.4|15685.6|15684.4|15675.6|15674.4|420
1624004700000|2021-06-18 08:25:00|15682.1|15680.9|15684.6|15683.4|15687.6|15686.4|15677.6|15676.4|399
1624005000000|2021-06-18 08:30:00|15682.6|15681.4|15692.1|15690.9|15692.6|15691.4|15678.1|15676.9|710
1624005300000|2021-06-18 08:35:00|15692.6|15691.4|15692.6|15691.4|15694.6|15693.4|15687.6|15686.4|366
1624005600000|2021-06-18 08:40:00|15693.1|15691.9|15699.6|15698.4|15702.6|15701.4|15692.6|15691.4|378
1624005900000|2021-06-18 08:45:00|15699.1|15697.9|15692.1|15690.9|15701.6|15700.4|15689.1|15687.9|640
1624006200000|2021-06-18 08:50:00|15691.6|15690.4|15681.6|15680.4|15694.1|15692.9|15678.6|15677.4|495
1624006500000|2021-06-18 08:55:00|15682.1|15680.9|15685.6|15684.4|15695.6|15694.4|15681.6|15680.4|551
1624006800000|2021-06-18 09:00:00|15686.1|15684.9|15679.6|15678.4|15691.6|15690.4|15679.6|15678.4|415
1624007100000|2021-06-18 09:05:00|15680.1|15678.9|15687.1|15685.9|15688.6|15687.4|15677.1|15675.9|340
1624007400000|2021-06-18 09:10:00|15686.6|15685.4|15694.6|15693.4|15695.6|15694.4|15685.1|15683.9|344
1624007700000|2021-06-18 09:15:00|15695.1|15693.9|15697.6|15696.4|15699.6|15698.4|15693.1|15691.9|250
1624008000000|2021-06-18 09:20:00|15696.6|15695.4|15694.6|15693.4|15698.6|15697.4|15692.6|15691.4|341
1624008300000|2021-06-18 09:25:00|15694.1|15692.9|15690.6|15689.4|15703.6|15702.4|15689.6|15688.4|376
1624008600000|2021-06-18 09:30:00|15691.1|15689.9|15688.6|15687.4|15692.6|15691.4|15682.1|15680.9|324
1624008900000|2021-06-18 09:35:00|15688.1|15686.9|15695.6|15694.4|15697.6|15696.4|15685.6|15684.4|303
1624009200000|2021-06-18 09:40:00|15698.1|15696.9|15700.1|15698.9|15704.6|15703.4|15692.6|15691.4|410
1624009500000|2021-06-18 09:45:00|15699.6|15698.4|15696.6|15695.4|15701.1|15699.9|15691.6|15690.4|227
1624009800000|2021-06-18 09:50:00|15697.1|15695.9|15678.6|15677.4|15698.1|15696.9|15647.1|15645.9|2222
1624010100000|2021-06-18 09:55:00|15678.1|15676.9|15677.1|15675.9|15678.1|15676.9|15667.6|15666.4|648
1624010400000|2021-06-18 10:00:00|15676.6|15675.4|15643.1|15641.9|15676.6|15675.4|15636.6|15635.4|1117
1624010700000|2021-06-18 10:05:00|15643.6|15642.4|15625.1|15623.9|15644.6|15643.4|15624.1|15622.9|1058
1624011000000|2021-06-18 10:10:00|15624.6|15623.4|15619.1|15617.9|15631.6|15630.4|15611.6|15610.4|1246
1624011300000|2021-06-18 10:15:00|15618.6|15617.4|15620.6|15619.4|15621.6|15620.4|15599.6|15598.4|1315
1624011600000|2021-06-18 10:20:00|15621.1|15619.9|15618.6|15617.4|15626.6|15625.4|15602.6|15601.4|1136
1624011900000|2021-06-18 10:25:00|15618.1|15616.9|15627.1|15625.9|15627.1|15625.9|15609.1|15607.9|879
1624012200000|2021-06-18 10:30:00|15626.6|15625.4|15630.6|15629.4|15631.6|15630.4|15614.1|15612.9|1298
1624012500000|2021-06-18 10:35:00|15633.6|15632.4|15659.6|15658.4|15660.1|15658.9|15632.6|15631.4|1086
1624012800000|2021-06-18 10:40:00|15660.1|15658.9|15654.6|15653.4|15662.6|15661.4|15649.6|15648.4|934
1624013100000|2021-06-18 10:45:00|15654.1|15652.9|15649.1|15647.9|15658.6|15657.4|15643.6|15642.4|476
1624013400000|2021-06-18 10:50:00|15648.6|15647.4|15627.6|15626.4|15649.6|15648.4|15627.6|15626.4|619
1624013700000|2021-06-18 10:55:00|15627.1|15625.9|15621.1|15619.9|15629.6|15628.4|15619.6|15618.4|584
1624014000000|2021-06-18 11:00:00|15621.6|15620.4|15612.6|15611.4|15626.1|15624.9|15596.6|15595.4|2273
1624014300000|2021-06-18 11:05:00|15612.1|15610.9|15592.1|15590.9|15614.6|15613.4|15588.1|15586.9|1067
1624014600000|2021-06-18 11:10:00|15591.6|15590.4|15600.6|15599.4|15600.6|15599.4|15585.1|15583.9|747
1624014900000|2021-06-18 11:15:00|15600.1|15598.9|15579.6|15578.4|15601.6|15600.4|15576.1|15574.9|642
1624015200000|2021-06-18 11:20:00|15579.1|15577.9|15587.1|15585.9|15592.6|15591.4|15574.1|15572.9|568
1624015500000|2021-06-18 11:25:00|15587.6|15586.4|15597.6|15596.4|15598.1|15596.9|15580.6|15579.4|533
1624015800000|2021-06-18 11:30:00|15597.1|15595.9|15581.6|15580.4|15597.6|15596.4|15579.6|15578.4|377
1624016100000|2021-06-18 11:35:00|15581.1|15579.9|15578.6|15577.4|15582.1|15580.9|15569.6|15568.4|779
1624016400000|2021-06-18 11:40:00|15578.8|15577.6|15568.8|15567.6|15587.8|15586.6|15563.8|15562.6|496
1624016700000|2021-06-18 11:45:00|15569.3|15568.1|15569.3|15568.1|15579.8|15578.6|15565.8|15564.6|376
1624017000000|2021-06-18 11:50:00|15569.8|15568.6|15577.8|15576.6|15578.8|15577.6|15563.8|15562.6|468
1624017300000|2021-06-18 11:55:00|15577.3|15576.1|15578.3|15577.1|15585.8|15584.6|15575.8|15574.6|466
1624017600000|2021-06-18 12:00:00|15577.8|15576.6|15533.8|15532.6|15578.3|15577.1|15532.8|15531.6|1284
1624017900000|2021-06-18 12:05:00|15534.3|15533.1|15530.8|15529.6|15543.3|15542.1|15526.3|15525.1|567
1624018200000|2021-06-18 12:10:00|15531.3|15530.1|15521.8|15520.6|15539.8|15538.6|15517.8|15516.6|925
1624018500000|2021-06-18 12:15:00|15521.3|15520.1|15523.3|15522.1|15525.3|15524.1|15504.8|15503.6|965
1624018800000|2021-06-18 12:20:00|15522.8|15521.6|15519.8|15518.6|15527.8|15526.6|15503.8|15502.6|835
1624019100000|2021-06-18 12:25:00|15519.3|15518.1|15536.3|15535.1|15546.8|15545.6|15514.8|15513.6|1198
1624019400000|2021-06-18 12:30:00|15536.8|15535.6|15520.3|15519.1|15536.8|15535.6|15515.3|15514.1|659
1624019700000|2021-06-18 12:35:00|15519.8|15518.6|15499.8|15498.6|15521.3|15520.1|15497.8|15496.6|679
1624020000000|2021-06-18 12:40:00|15500.3|15499.1|15503.8|15502.6|15508.3|15507.1|15497.8|15496.6|474
1624020300000|2021-06-18 12:45:00|15504.3|15503.1|15517.3|15516.1|15529.8|15528.6|15503.8|15502.6|699
1624020600000|2021-06-18 12:50:00|15517.8|15516.6|15520.8|15519.6|15521.8|15520.6|15505.3|15504.1|543
1624020900000|2021-06-18 12:55:00|15521.3|15520.1|15516.3|15515.1|15524.8|15523.6|15509.8|15508.6|440
1624021200000|2021-06-18 13:00:00|15516.8|15515.6|15496.3|15495.1|15519.8|15518.6|15492.8|15491.6|685
1624021500000|2021-06-18 13:05:00|15495.8|15494.6|15484.3|15483.1|15495.8|15494.6|15481.8|15480.6|831
1624021800000|2021-06-18 13:10:00|15483.8|15482.6|15483.8|15482.6|15488.8|15487.6|15471.8|15470.6|973
1624022100000|2021-06-18 13:15:00|15484.3|15483.1|15487.8|15486.6|15495.8|15494.6|15483.8|15482.6|498
1624022400000|2021-06-18 13:20:00|15487.3|15486.1|15481.8|15480.6|15490.8|15489.6|15479.3|15478.1|520
1624022700000|2021-06-18 13:25:00|15482.3|15481.1|15471.3|15470.1|15488.3|15487.1|15470.3|15469.1|539
1624023000000|2021-06-18 13:30:00|15471.8|15470.6|15485.8|15484.6|15511.3|15510.1|15460.8|15459.6|1745
1624023300000|2021-06-18 13:35:00|15486.3|15485.1|15488.8|15487.6|15496.8|15495.6|15471.3|15470.1|915
1624023600000|2021-06-18 13:40:00|15488.3|15487.1|15493.3|15492.1|15498.8|15497.6|15474.8|15473.6|772
1624023900000|2021-06-18 13:45:00|15492.8|15491.6|15495.8|15494.6|15496.3|15495.1|15467.8|15466.6|736
1624024200000|2021-06-18 13:50:00|15495.3|15494.1|15477.3|15476.1|15496.8|15495.6|15470.8|15469.6|659
1624024500000|2021-06-18 13:55:00|15477.8|15476.6|15485.8|15484.6|15493.3|15492.1|15474.8|15473.6|718
1624024800000|2021-06-18 14:00:00|15485.3|15484.1|15469.3|15468.1|15493.8|15492.6|15468.8|15467.6|1005
1624025100000|2021-06-18 14:05:00|15469.8|15468.6|15468.8|15467.6|15475.8|15474.6|15458.3|15457.1|719
1624025400000|2021-06-18 14:10:00|15469.3|15468.1|15447.3|15446.1|15469.8|15468.6|15445.3|15444.1|805
1624025700000|2021-06-18 14:15:00|15447.8|15446.6|15429.8|15428.6|15449.8|15448.6|15427.8|15426.6|1038
1624026000000|2021-06-18 14:20:00|15429.3|15428.1|15437.8|15436.6|15449.8|15448.6|15425.8|15424.6|861
1624026300000|2021-06-18 14:25:00|15438.3|15437.1|15446.3|15445.1|15452.8|15451.6|15428.3|15427.1|679
1624026600000|2021-06-18 14:30:00|15446.8|15445.6|15460.3|15459.1|15461.8|15460.6|15428.3|15427.1|1435
1624026900000|2021-06-18 14:35:00|15459.8|15458.6|15460.8|15459.6|15464.3|15463.1|15444.8|15443.6|886
1624027200000|2021-06-18 14:40:00|15460.3|15459.1|15452.8|15451.6|15460.8|15459.6|15443.3|15442.1|561
1624027500000|2021-06-18 14:45:00|15453.3|15452.1|15459.8|15458.6|15461.8|15460.6|15446.8|15445.6|454
1624027800000|2021-06-18 14:50:00|15459.3|15458.1|15454.8|15453.6|15463.8|15462.6|15451.8|15450.6|382
1624028100000|2021-06-18 14:55:00|15455.3|15454.1|15467.8|15466.6|15470.3|15469.1|15452.8|15451.6|463
1624028400000|2021-06-18 15:00:00|15468.3|15467.1|15479.8|15478.6|15483.8|15482.6|15462.3|15461.1|829
1624028700000|2021-06-18 15:05:00|15479.3|15478.1|15484.8|15483.6|15486.8|15485.6|15475.8|15474.6|384
1624029000000|2021-06-18 15:10:00|15484.3|15483.1|15467.8|15466.6|15489.8|15488.6|15467.3|15466.1|752
1624029300000|2021-06-18 15:15:00|15467.3|15466.1|15463.8|15462.6|15471.8|15470.6|15461.3|15460.1|732
1624029600000|2021-06-18 15:20:00|15464.3|15463.1|15450.8|15449.6|15468.3|15467.1|15448.8|15447.6|690
1624029900000|2021-06-18 15:25:00|15450.3|15449.1|15433.8|15432.6|15450.8|15449.6|15430.3|15429.1|1687
1624030200000|2021-06-18 15:30:00|15434.2|15432.2|15449.7|15447.7|15454.7|15452.7|15427.2|15425.2|2380
1624030500000|2021-06-18 15:35:00|15450.2|15448.2|15456.2|15454.2|15460.7|15458.7|15444.2|15442.2|1112
1624030800000|2021-06-18 15:40:00|15455.7|15453.7|15457.7|15455.7|15460.2|15458.2|15452.2|15450.2|243
1624031100000|2021-06-18 15:45:00|15458.2|15456.2|15462.2|15460.2|15463.2|15461.2|15456.2|15454.2|265
1624031400000|2021-06-18 15:50:00|15462.7|15460.7|15462.2|15460.2|15465.2|15463.2|15459.2|15457.2|177
1624031700000|2021-06-18 15:55:00|15461.2|15459.2|15471.2|15469.2|15471.2|15469.2|15458.7|15456.7|211
1624032000000|2021-06-18 16:00:00|15470.2|15468.2|15470.2|15468.2|15471.2|15469.2|15463.2|15461.2|256
1624032300000|2021-06-18 16:05:00|15470.7|15468.7|15475.2|15473.2|15477.2|15475.2|15470.2|15468.2|264
1624032600000|2021-06-18 16:10:00|15475.7|15473.7|15472.7|15470.7|15476.2|15474.2|15469.2|15467.2|104
1624032900000|2021-06-18 16:15:00|15473.2|15471.2|15474.2|15472.2|15474.2|15472.2|15471.2|15469.2|95
1624033200000|2021-06-18 16:20:00|15473.7|15471.7|15472.7|15470.7|15474.2|15472.2|15468.7|15466.7|85
1624033500000|2021-06-18 16:25:00|15472.2|15470.2|15478.7|15476.7|15479.2|15477.2|15470.7|15468.7|125
1624033800000|2021-06-18 16:30:00|15478.2|15476.2|15483.2|15481.2|15483.2|15481.2|15477.2|15475.2|177
1624034100000|2021-06-18 16:35:00|15482.7|15480.7|15478.2|15476.2|15483.2|15481.2|15478.2|15476.2|114
1624034400000|2021-06-18 16:40:00|15478.7|15476.7|15473.7|15471.7|15479.2|15477.2|15472.2|15470.2|151
1624034700000|2021-06-18 16:45:00|15473.2|15471.2|15470.2|15468.2|15474.2|15472.2|15465.7|15463.7|191
1624035000000|2021-06-18 16:50:00|15469.7|15467.7|15474.2|15472.2|15476.7|15474.7|15468.2|15466.2|119
1624035300000|2021-06-18 16:55:00|15473.7|15471.7|15475.7|15473.7|15477.2|15475.2|15471.7|15469.7|199
1624035600000|2021-06-18 17:00:00|15475.2|15473.2|15475.7|15473.7|15477.2|15475.2|15471.2|15469.2|90
1624035900000|2021-06-18 17:05:00|15476.2|15474.2|15476.7|15474.7|15480.7|15478.7|15473.2|15471.2|126
1624036200000|2021-06-18 17:10:00|15477.2|15475.2|15480.2|15478.2|15481.7|15479.7|15476.2|15474.2|85
1624036500000|2021-06-18 17:15:00|15479.7|15477.7|15475.7|15473.7|15481.2|15479.2|15475.2|15473.2|58
1624036800000|2021-06-18 17:20:00|15475.2|15473.2|15470.2|15468.2|15475.7|15473.7|15465.2|15463.2|119
1624037100000|2021-06-18 17:25:00|15470.7|15468.7|15464.7|15462.7|15470.7|15468.7|15464.2|15462.2|93
1624037400000|2021-06-18 17:30:00|15464.2|15462.2|15477.2|15475.2|15478.2|15476.2|15464.2|15462.2|130
1624037700000|2021-06-18 17:35:00|15477.7|15475.7|15474.7|15472.7|15480.2|15478.2|15473.2|15471.2|89
1624038000000|2021-06-18 17:40:00|15475.2|15473.2|15476.7|15474.7|15479.2|15477.2|15474.2|15472.2|80
1624038300000|2021-06-18 17:45:00|15477.2|15475.2|15466.2|15464.2|15478.7|15476.7|15465.7|15463.7|89
1624038600000|2021-06-18 17:50:00|15465.7|15463.7|15471.7|15469.7|15472.7|15470.7|15461.2|15459.2|96
1624038900000|2021-06-18 17:55:00|15472.2|15470.2|15469.7|15467.7|15473.2|15471.2|15468.2|15466.2|84
1624039200000|2021-06-18 18:00:00|15470.2|15468.2|15477.7|15475.7|15483.7|15481.7|15467.2|15465.2|121
1624039500000|2021-06-18 18:05:00|15478.2|15476.2|15478.2|15476.2|15481.2|15479.2|15475.7|15473.7|39
1624039800000|2021-06-18 18:10:00|15477.7|15475.7|15477.7|15475.7|15478.7|15476.7|15472.2|15470.2|52
1624040100000|2021-06-18 18:15:00|15478.2|15476.2|15475.7|15473.7|15479.2|15477.2|15473.2|15471.2|43
1624040400000|2021-06-18 18:20:00|15476.2|15474.2|15477.7|15475.7|15481.7|15479.7|15475.2|15473.2|20
1624040700000|2021-06-18 18:25:00|15478.2|15476.2|15479.2|15477.2|15479.2|15477.2|15472.7|15470.7|40
1624041000000|2021-06-18 18:30:00|15478.7|15476.7|15471.7|15469.7|15480.2|15478.2|15471.2|15469.2|88
1624041300000|2021-06-18 18:35:00|15472.2|15470.2|15469.7|15467.7|15472.7|15470.7|15465.7|15463.7|40
1624041600000|2021-06-18 18:40:00|15469.2|15467.2|15462.2|15460.2|15471.7|15469.7|15461.2|15459.2|48
1624041900000|2021-06-18 18:45:00|15462.7|15460.7|15461.7|15459.7|15465.7|15463.7|15461.2|15459.2|39
1624042200000|2021-06-18 18:50:00|15462.2|15460.2|15461.7|15459.7|15466.2|15464.2|15460.2|15458.2|89
1624042500000|2021-06-18 18:55:00|15461.2|15459.2|15456.7|15454.7|15462.2|15460.2|15452.7|15450.7|116
1624042800000|2021-06-18 19:00:00|15456.2|15454.2|15459.7|15457.7|15465.7|15463.7|15452.7|15450.7|179
1624043100000|2021-06-18 19:05:00|15459.2|15457.2|15454.2|15452.2|15461.7|15459.7|15452.7|15450.7|58
1624043400000|2021-06-18 19:10:00|15453.7|15451.7|15465.2|15463.2|15467.2|15465.2|15451.2|15449.2|81
1624043700000|2021-06-18 19:15:00|15465.7|15463.7|15470.7|15468.7|15472.2|15470.2|15461.7|15459.7|69
1624044000000|2021-06-18 19:20:00|15470.2|15468.2|15479.7|15477.7|15480.2|15478.2|15470.2|15468.2|89
1624044300000|2021-06-18 19:25:00|15479.2|15477.2|15473.7|15471.7|15480.7|15478.7|15472.7|15470.7|95
1624044600000|2021-06-18 19:30:00|15474.2|15472.2|15473.7|15471.7|15478.2|15476.2|15468.7|15466.7|74
1624044900000|2021-06-18 19:35:00|15473.2|15471.2|15480.7|15478.7|15482.7|15480.7|15470.2|15468.2|113
1624045200000|2021-06-18 19:40:00|15480.2|15478.2|15483.7|15481.7|15486.2|15484.2|15474.2|15472.2|126
1624045500000|2021-06-18 19:45:00|15483.2|15481.2|15465.7|15463.7|15483.7|15481.7|15464.7|15462.7|169
1624045800000|2021-06-18 19:50:00|15465.2|15463.2|15465.7|15463.7|15473.7|15471.7|15464.7|15462.7|145
1624046100000|2021-06-18 19:55:00|15465.2|15463.2|15449.7|15447.7|15466.7|15464.7|15439.7|15437.7|367
1624046400000|2021-06-18 20:00:00|15445.2|15440.2|15452.7|15447.7|15453.6|15448.6|15428.2|15423.2|8
1624046700000|2021-06-18 20:05:00|15453.5|15448.5|15447.7|15442.7|15461.5|15456.5|15445.9|15440.9|0
1624047000000|2021-06-18 20:10:00|15449.4|15444.4|15453.4|15448.4|15456.7|15451.7|15448.6|15443.6|0
1624047300000|2021-06-18 20:15:00|15453.3|15448.3|15455.5|15450.5|15455.5|15450.5|15450.3|15445.3|0
1624047600000|2021-06-18 20:20:00|15455.4|15450.4|15454.1|15449.1|15455.7|15450.7|15452.5|15447.5|0
1624047900000|2021-06-18 20:25:00|15453.9|15448.9|15451.8|15446.8|15454.7|15449.7|15451.1|15446.1|0
1624048200000|2021-06-18 20:30:00|15454.5|15449.5|15442.2|15437.2|15456.9|15451.9|15442.2|15437.2|0
1624048500000|2021-06-18 20:35:00|15443|15438|15434|15429|15443|15438|15433.1|15428.1|0
1624048800000|2021-06-18 20:40:00|15433.1|15428.1|15424.9|15419.9|15434|15429|15423.5|15418.5|0
1624049100000|2021-06-18 20:45:00|15425.7|15420.7|15426.5|15421.5|15428.9|15423.9|15424.6|15419.6|0
1624049400000|2021-06-18 20:50:00|15427.3|15422.3|15418.3|15413.3|15427.3|15422.3|15417.5|15412.5|0
1624049700000|2021-06-18 20:55:00|15419.2|15414.2|15409.7|15404.7|15419.2|15414.2|15407.7|15402.7|0
1624226400000|2021-06-20 22:00:00|15428.9|15423.9|15418.6|15413.6|15430.3|15425.3|15415|15410|0
1624226700000|2021-06-20 22:05:00|15418.1|15413.1|15426.6|15421.6|15428.8|15423.8|15416.1|15411.1|0
1624227000000|2021-06-20 22:10:00|15427.1|15422.1|15421.8|15416.8|15427.1|15422.1|15420.3|15415.3|0
1624227300000|2021-06-20 22:15:00|15422.2|15417.2|15419.9|15414.9|15423.4|15418.4|15416.4|15411.4|0
1624227600000|2021-06-20 22:20:00|15419.4|15414.4|15421.9|15416.9|15424|15419|15419.4|15414.4|0
1624227900000|2021-06-20 22:25:00|15422.7|15417.7|15423.7|15418.7|15424.5|15419.5|15422.7|15417.7|0
1624228200000|2021-06-20 22:30:00|15424.5|15419.5|15440.5|15435.5|15440.5|15435.5|15424.5|15419.5|0
1624228500000|2021-06-20 22:35:00|15440.6|15435.6|15445.2|15440.2|15447.3|15442.3|15440.6|15435.6|0
1624228800000|2021-06-20 22:40:00|15446.1|15441.1|15439.7|15434.7|15447|15442|15436.5|15431.5|0
1624229100000|2021-06-20 22:45:00|15440.1|15435.1|15441|15436|15444|15439|15440.1|15435.1|0
1624229400000|2021-06-20 22:50:00|15441.4|15436.4|15449|15444|15449.8|15444.8|15438.3|15433.3|0
1624229700000|2021-06-20 22:55:00|15449.4|15444.4|15448.8|15443.8|15451.7|15446.7|15447.1|15442.1|0
1624230000000|2021-06-20 23:00:00|15449.6|15444.6|15443.5|15438.5|15450.5|15445.5|15443|15438|0
1624230300000|2021-06-20 23:05:00|15443.9|15438.9|15435.9|15430.9|15445.2|15440.2|15432.5|15427.5|0
1624230600000|2021-06-20 23:10:00|15436.3|15431.3|15439.7|15434.7|15444.7|15439.7|15435.9|15430.9|0
1624230900000|2021-06-20 23:15:00|15438.9|15433.9|15441.5|15436.5|15443.1|15438.1|15438.9|15433.9|0
1624231200000|2021-06-20 23:20:00|15441.9|15436.9|15441.5|15436.5|15442.4|15437.4|15439|15434|0
1624231500000|2021-06-20 23:25:00|15441.1|15436.1|15444.9|15439.9|15445.8|15440.8|15440.7|15435.7|0
1624231800000|2021-06-20 23:30:00|15443.3|15438.3|15441.6|15436.6|15444.1|15439.1|15439.1|15434.1|0
1624232100000|2021-06-20 23:35:00|15442.4|15437.4|15434.1|15429.1|15443.3|15438.3|15431.6|15426.6|0
1624232400000|2021-06-20 23:40:00|15433.2|15428.2|15441.7|15436.7|15441.7|15436.7|15430.7|15425.7|0
1624232700000|2021-06-20 23:45:00|15442.5|15437.5|15434.8|15429.8|15442.5|15437.5|15431.9|15426.9|0
1624233000000|2021-06-20 23:50:00|15435.3|15430.3|15439.4|15434.4|15441.9|15436.9|15433.6|15428.6|0
1624233300000|2021-06-20 23:55:00|15440.2|15435.2|15436|15431|15441.1|15436.1|15435.2|15430.2|0
1624233600000|2021-06-21 00:00:00|15435.2|15430.2|15427.3|15422.3|15436.9|15431.9|15426.5|15421.5|0
1624233900000|2021-06-21 00:05:00|15427.7|15422.7|15426.9|15421.9|15429.9|15424.9|15424.8|15419.8|0
1624234200000|2021-06-21 00:10:00|15426.5|15421.5|15436.6|15431.6|15437|15432|15423.2|15418.2|0
1624234500000|2021-06-21 00:15:00|15434.6|15429.6|15443.2|15439.2|15443.7|15439.7|15424.7|15420.7|128
1624234800000|2021-06-21 00:20:00|15442.7|15438.7|15429.2|15425.2|15444.2|15440.2|15426.7|15422.7|51
1624235100000|2021-06-21 00:25:00|15430.2|15426.2|15425.2|15421.2|15430.2|15426.2|15421.2|15417.2|149
1624235400000|2021-06-21 00:30:00|15425.7|15421.7|15410.7|15406.7|15427.7|15423.7|15407.2|15403.2|104
1624235700000|2021-06-21 00:35:00|15410.2|15406.2|15415.7|15411.7|15416.7|15412.7|15408.2|15404.2|42
1624236000000|2021-06-21 00:40:00|15416.2|15412.2|15409.7|15405.7|15417.7|15413.7|15408.7|15404.7|20
1624236300000|2021-06-21 00:45:00|15409.2|15405.2|15412.7|15408.7|15412.7|15408.7|15407.2|15403.2|24
1624236600000|2021-06-21 00:50:00|15412.2|15408.2|15415.2|15411.2|15418.7|15414.7|15411.2|15407.2|20
1624236900000|2021-06-21 00:55:00|15414.7|15410.7|15422.7|15418.7|15423.7|15419.7|15414.7|15410.7|7
1624237200000|2021-06-21 01:00:00|15423.2|15419.2|15420.7|15416.7|15427.7|15423.7|15420.7|15416.7|34
1624237500000|2021-06-21 01:05:00|15421.2|15417.2|15415.2|15411.2|15422.2|15418.2|15414.2|15410.2|34
1624237800000|2021-06-21 01:10:00|15415.7|15411.7|15413.7|15409.7|15420.2|15416.2|15413.7|15409.7|29
1624238100000|2021-06-21 01:15:00|15413.2|15409.2|15403.2|15399.2|15413.7|15409.7|15402.2|15398.2|101
1624238400000|2021-06-21 01:20:00|15403.7|15399.7|15410.7|15406.7|15411.2|15407.2|15401.7|15397.7|43
1624238700000|2021-06-21 01:25:00|15410.2|15406.2|15404.7|15400.7|15410.7|15406.7|15402.2|15398.2|15
1624239000000|2021-06-21 01:30:00|15405.2|15401.2|15380.7|15376.7|15405.7|15401.7|15380.7|15376.7|150
1624239300000|2021-06-21 01:35:00|15380.2|15376.2|15387.2|15383.2|15387.2|15383.2|15377.2|15373.2|48
1624239600000|2021-06-21 01:40:00|15386.7|15382.7|15369.2|15365.2|15387.7|15383.7|15369.2|15365.2|68
1624239900000|2021-06-21 01:45:00|15368.7|15364.7|15372.7|15368.7|15372.7|15368.7|15364.2|15360.2|70
1624240200000|2021-06-21 01:50:00|15372.2|15368.2|15355.7|15351.7|15372.2|15368.2|15354.2|15350.2|42
1624240500000|2021-06-21 01:55:00|15356.2|15352.2|15351.2|15347.2|15359.2|15355.2|15351.2|15347.2|58
1624240800000|2021-06-21 02:00:00|15350.7|15346.7|15349.7|15345.7|15355.2|15351.2|15349.7|15345.7|30
1624241100000|2021-06-21 02:05:00|15350.2|15346.2|15335.7|15331.7|15350.2|15346.2|15328.2|15324.2|197
1624241400000|2021-06-21 02:10:00|15336.7|15332.7|15337.7|15333.7|15347.7|15343.7|15335.2|15331.2|60
1624241700000|2021-06-21 02:15:00|15338.2|15334.2|15333.7|15329.7|15338.7|15334.7|15327.2|15323.2|34
1624242000000|2021-06-21 02:20:00|15334.2|15330.2|15340.7|15336.7|15350.2|15346.2|15333.7|15329.7|64
1624242300000|2021-06-21 02:25:00|15340.2|15336.2|15337.2|15333.2|15340.2|15336.2|15334.7|15330.7|14
1624242600000|2021-06-21 02:30:00|15337.7|15333.7|15332.7|15328.7|15341.2|15337.2|15329.2|15325.2|20
1624242900000|2021-06-21 02:35:00|15333.2|15329.2|15316.2|15312.2|15333.2|15329.2|15316.2|15312.2|38
1624243200000|2021-06-21 02:40:00|15316.7|15312.7|15320.2|15316.2|15320.2|15316.2|15306.7|15302.7|43
1624243500000|2021-06-21 02:45:00|15320.7|15316.7|15312.2|15308.2|15321.7|15317.7|15311.7|15307.7|22
1624243800000|2021-06-21 02:50:00|15312.7|15308.7|15315.7|15311.7|15317.2|15313.2|15311.2|15307.2|33
1624244100000|2021-06-21 02:55:00|15316.2|15312.2|15315.7|15311.7|15317.7|15313.7|15314.7|15310.7|16
1624244400000|2021-06-21 03:00:00|15316.2|15312.2|15302.7|15298.7|15317.2|15313.2|15300.2|15296.2|72
1624244700000|2021-06-21 03:05:00|15303.2|15299.2|15295.2|15291.2|15303.2|15299.2|15291.2|15287.2|40
1624245000000|2021-06-21 03:10:00|15296.2|15292.2|15292.2|15288.2|15298.2|15294.2|15291.2|15287.2|31
1624245300000|2021-06-21 03:15:00|15291.7|15287.7|15284.7|15280.7|15292.2|15288.2|15280.2|15276.2|40
1624245600000|2021-06-21 03:20:00|15285.2|15281.2|15290.7|15286.7|15290.7|15286.7|15283.7|15279.7|30
1624245900000|2021-06-21 03:25:00|15291.2|15287.2|15290.7|15286.7|15292.7|15288.7|15284.7|15280.7|36
1624246200000|2021-06-21 03:30:00|15291.2|15287.2|15295.2|15291.2|15295.2|15291.2|15286.2|15282.2|52
1624246500000|2021-06-21 03:35:00|15295.7|15291.7|15293.7|15289.7|15298.7|15294.7|15288.2|15284.2|24
1624246800000|2021-06-21 03:40:00|15294.2|15290.2|15299.7|15295.7|15299.7|15295.7|15290.7|15286.7|28
1624247100000|2021-06-21 03:45:00|15299.2|15295.2|15300.7|15296.7|15300.7|15296.7|15294.7|15290.7|6
1624247400000|2021-06-21 03:50:00|15301.2|15297.2|15318.2|15314.2|15318.7|15314.7|15300.7|15296.7|73
1624247700000|2021-06-21 03:55:00|15318.7|15314.7|15315.2|15311.2|15322.7|15318.7|15315.2|15311.2|18
1624248000000|2021-06-21 04:00:00|15315.7|15311.7|15313.7|15309.7|15317.2|15313.2|15308.2|15304.2|36
1624248300000|2021-06-21 04:05:00|15313.2|15309.2|15325.2|15321.2|15326.7|15322.7|15312.7|15308.7|15
1624248600000|2021-06-21 04:10:00|15325.7|15321.7|15321.7|15317.7|15327.2|15323.2|15321.2|15317.2|33
1624248900000|2021-06-21 04:15:00|15321.2|15317.2|15313.7|15309.7|15321.2|15317.2|15309.2|15305.2|59
1624249200000|2021-06-21 04:20:00|15314.2|15310.2|15310.7|15306.7|15314.7|15310.7|15309.7|15305.7|36
1624249500000|2021-06-21 04:25:00|15310.2|15306.2|15310.7|15306.7|15311.2|15307.2|15306.7|15302.7|14
1624249800000|2021-06-21 04:30:00|15312.2|15308.2|15319.7|15315.7|15323.2|15319.2|15312.2|15308.2|21
1624250100000|2021-06-21 04:35:00|15319.2|15315.2|15314.7|15310.7|15319.7|15315.7|15314.2|15310.2|24
1624250400000|2021-06-21 04:40:00|15315.2|15311.2|15316.7|15312.7|15324.2|15320.2|15314.7|15310.7|35
1624250700000|2021-06-21 04:45:00|15316.2|15312.2|15316.7|15312.7|15322.2|15318.2|15314.7|15310.7|12
1624251000000|2021-06-21 04:50:00|15317.2|15313.2|15313.2|15309.2|15319.7|15315.7|15311.7|15307.7|10
1624251300000|2021-06-21 04:55:00|15313.7|15309.7|15318.2|15314.2|15319.7|15315.7|15312.7|15308.7|9
1624251600000|2021-06-21 05:00:00|15317.7|15313.7|15317.7|15313.7|15318.7|15314.7|15314.7|15310.7|8
1624251900000|2021-06-21 05:05:00|15318.2|15314.2|15311.7|15307.7|15318.7|15314.7|15311.7|15307.7|10
1624252200000|2021-06-21 05:10:00|15311.2|15307.2|15312.7|15308.7|15315.2|15311.2|15310.2|15306.2|9
1624252500000|2021-06-21 05:15:00|15313.2|15309.2|15308.2|15304.2|15313.7|15309.7|15306.2|15302.2|29
1624252800000|2021-06-21 05:20:00|15307.7|15303.7|15309.2|15305.2|15309.2|15305.2|15304.2|15300.2|23
1624253100000|2021-06-21 05:25:00|15309.7|15305.7|15307.7|15303.7|15314.2|15310.2|15307.2|15303.2|38
1624253400000|2021-06-21 05:30:00|15307.2|15303.2|15304.2|15300.2|15311.7|15307.7|15304.2|15300.2|72
1624253700000|2021-06-21 05:35:00|15304.7|15300.7|15304.7|15300.7|15309.7|15305.7|15302.2|15298.2|68
1624254000000|2021-06-21 05:40:00|15304.2|15300.2|15305.2|15301.2|15305.2|15301.2|15302.2|15298.2|64
1624254300000|2021-06-21 05:45:00|15304.7|15300.7|15305.7|15301.7|15308.2|15304.2|15304.2|15300.2|22
1624254600000|2021-06-21 05:50:00|15305.2|15301.2|15298.7|15294.7|15309.2|15305.2|15297.2|15293.2|89
1624254900000|2021-06-21 05:55:00|15299.2|15295.2|15304.7|15300.7|15307.2|15303.2|15299.2|15295.2|60
1624255200000|2021-06-21 06:00:00|15303.7|15301.7|15296.7|15294.7|15318.7|15316.7|15292.7|15290.7|644
1624255500000|2021-06-21 06:05:00|15296.2|15294.2|15301.7|15299.7|15310.7|15308.7|15296.2|15294.2|414
1624255800000|2021-06-21 06:10:00|15301.2|15299.2|15323.7|15321.7|15326.2|15324.2|15299.7|15297.7|409
1624256100000|2021-06-21 06:15:00|15323.2|15321.2|15336.7|15334.7|15338.2|15336.2|15323.2|15321.2|406
1624256400000|2021-06-21 06:20:00|15337.2|15335.2|15352.7|15350.7|15354.7|15352.7|15336.2|15334.2|479
1624256700000|2021-06-21 06:25:00|15352.2|15350.2|15361.2|15359.2|15369.7|15367.7|15352.2|15350.2|505
1624257000000|2021-06-21 06:30:00|15361.7|15359.7|15387.2|15385.2|15390.2|15388.2|15361.2|15359.2|595
1624257300000|2021-06-21 06:35:00|15386.7|15384.7|15376.2|15374.2|15392.2|15390.2|15372.7|15370.7|647
1624257600000|2021-06-21 06:40:00|15375.7|15373.7|15365.7|15363.7|15385.2|15383.2|15362.7|15360.7|364
1624257900000|2021-06-21 06:45:00|15366.2|15364.2|15378.7|15376.7|15380.7|15378.7|15363.2|15361.2|680
1624258200000|2021-06-21 06:50:00|15379.2|15377.2|15384.7|15382.7|15386.2|15384.2|15376.7|15374.7|301
1624258500000|2021-06-21 06:55:00|15385.2|15383.2|15377.2|15375.2|15402.2|15400.2|15371.7|15369.7|1170
1624258800000|2021-06-21 07:00:00|15376.8|15375.6|15350.8|15349.6|15415.8|15414.6|15345.3|15344.1|2954
1624259100000|2021-06-21 07:05:00|15350.3|15349.1|15326.3|15325.1|15376.8|15375.6|15325.8|15324.6|1620
1624259400000|2021-06-21 07:10:00|15325.8|15324.6|15314.8|15313.6|15335.3|15334.1|15308.8|15307.6|1177
1624259700000|2021-06-21 07:15:00|15315.3|15314.1|15336.3|15335.1|15337.3|15336.1|15308.8|15307.6|1318
1624260000000|2021-06-21 07:20:00|15335.8|15334.6|15361.3|15360.1|15362.3|15361.1|15335.3|15334.1|1083
1624260300000|2021-06-21 07:25:00|15360.8|15359.6|15349.3|15348.1|15365.8|15364.6|15342.8|15341.6|845
1624260600000|2021-06-21 07:30:00|15350.3|15349.1|15386.8|15385.6|15390.3|15389.1|15341.3|15340.1|1171
1624260900000|2021-06-21 07:35:00|15386.3|15385.1|15410.8|15409.6|15416.3|15415.1|15374.3|15373.1|1087
1624261200000|2021-06-21 07:40:00|15411.3|15410.1|15440.8|15439.6|15441.8|15440.6|15407.3|15406.1|1085
1624261500000|2021-06-21 07:45:00|15440.3|15439.1|15456.8|15455.6|15464.8|15463.6|15432.3|15431.1|967
1624261800000|2021-06-21 07:50:00|15457.3|15456.1|15466.3|15465.1|15473.8|15472.6|15454.3|15453.1|1050
1624262100000|2021-06-21 07:55:00|15465.3|15464.1|15466.3|15465.1|15471.8|15470.6|15457.8|15456.6|634
1624262400000|2021-06-21 08:00:00|15466.8|15465.6|15444.8|15443.6|15479.8|15478.6|15444.8|15443.6|824
1624262700000|2021-06-21 08:05:00|15445.3|15444.1|15438.3|15437.1|15459.8|15458.6|15438.3|15437.1|674
1624263000000|2021-06-21 08:10:00|15437.8|15436.6|15443.3|15442.1|15456.3|15455.1|15437.8|15436.6|426
1624263300000|2021-06-21 08:15:00|15442.8|15441.6|15464.8|15463.6|15468.3|15467.1|15435.8|15434.6|481
1624263600000|2021-06-21 08:20:00|15464.3|15463.1|15475.3|15474.1|15494.8|15493.6|15459.8|15458.6|757
1624263900000|2021-06-21 08:25:00|15474.8|15473.6|15468.3|15467.1|15487.3|15486.1|15464.8|15463.6|474
1624264200000|2021-06-21 08:30:00|15468.8|15467.6|15479.3|15478.1|15490.3|15489.1|15468.8|15467.6|397
1624264500000|2021-06-21 08:35:00|15479.8|15478.6|15486.3|15485.1|15489.3|15488.1|15468.8|15467.6|346
1624264800000|2021-06-21 08:40:00|15485.8|15484.6|15473.3|15472.1|15491.8|15490.6|15472.3|15471.1|416
1624265100000|2021-06-21 08:45:00|15472.8|15471.6|15489.8|15488.6|15490.8|15489.6|15470.3|15469.1|297
1624265400000|2021-06-21 08:50:00|15489.3|15488.1|15488.3|15487.1|15494.3|15493.1|15480.8|15479.6|334
1624265700000|2021-06-21 08:55:00|15488.8|15487.6|15490.8|15489.6|15498.3|15497.1|15477.3|15476.1|397
1624266000000|2021-06-21 09:00:00|15491.3|15490.1|15494.3|15493.1|15496.3|15495.1|15478.8|15477.6|314
1624266300000|2021-06-21 09:05:00|15493.8|15492.6|15484.3|15483.1|15496.8|15495.6|15481.3|15480.1|372
1624266600000|2021-06-21 09:10:00|15484.8|15483.6|15510.3|15509.1|15515.8|15514.6|15484.8|15483.6|515
1624266900000|2021-06-21 09:15:00|15510.8|15509.6|15513.3|15512.1|15520.3|15519.1|15504.8|15503.6|485
1624267200000|2021-06-21 09:20:00|15513.8|15512.6|15517.3|15516.1|15526.8|15525.6|15511.3|15510.1|644
1624267500000|2021-06-21 09:25:00|15516.3|15515.1|15521.8|15520.6|15529.8|15528.6|15514.3|15513.1|294
1624267800000|2021-06-21 09:30:00|15521.3|15520.1|15520.3|15519.1|15534.3|15533.1|15519.3|15518.1|365
1624268100000|2021-06-21 09:35:00|15520.8|15519.6|15511.3|15510.1|15522.8|15521.6|15510.3|15509.1|398
1624268400000|2021-06-21 09:40:00|15511.8|15510.6|15522.3|15521.1|15524.3|15523.1|15509.8|15508.6|281
1624268700000|2021-06-21 09:45:00|15522.8|15521.6|15523.3|15522.1|15533.3|15532.1|15521.3|15520.1|349
1624269000000|2021-06-21 09:50:00|15523.8|15522.6|15539.3|15538.1|15546.3|15545.1|15523.8|15522.6|491
1624269300000|2021-06-21 09:55:00|15538.8|15537.6|15534.8|15533.6|15544.3|15543.1|15532.3|15531.1|303
1624269600000|2021-06-21 10:00:00|15535.8|15534.6|15533.8|15532.6|15543.8|15542.6|15531.3|15530.1|417
1624269900000|2021-06-21 10:05:00|15533.3|15532.1|15528.8|15527.6|15537.3|15536.1|15527.3|15526.1|456
1624270200000|2021-06-21 10:10:00|15529.3|15528.1|15526.3|15525.1|15538.8|15537.6|15521.8|15520.6|252
1624270500000|2021-06-21 10:15:00|15525.8|15524.6|15528.3|15527.1|15537.3|15536.1|15525.3|15524.1|286
1624270800000|2021-06-21 10:20:00|15528.8|15527.6|15541.3|15540.1|15542.3|15541.1|15527.3|15526.1|375
1624271100000|2021-06-21 10:25:00|15540.8|15539.6|15532.8|15531.6|15547.3|15546.1|15532.8|15531.6|307
1624271400000|2021-06-21 10:30:00|15533.3|15532.1|15547.8|15546.6|15556.3|15555.1|15532.8|15531.6|401
1624271700000|2021-06-21 10:35:00|15548.8|15547.6|15554.3|15553.1|15557.8|15556.6|15548.8|15547.6|350
1624272000000|2021-06-21 10:40:00|15553.8|15552.6|15563.3|15562.1|15571.3|15570.1|15552.3|15551.1|457
1624272300000|2021-06-21 10:45:00|15562.8|15561.6|15553.3|15552.1|15563.3|15562.1|15546.3|15545.1|363
1624272600000|2021-06-21 10:50:00|15553.8|15552.6|15553.3|15552.1|15559.8|15558.6|15552.8|15551.6|209
1624272900000|2021-06-21 10:55:00|15552.8|15551.6|15552.3|15551.1|15558.8|15557.6|15550.3|15549.1|197
1624273200000|2021-06-21 11:00:00|15551.8|15550.6|15565.8|15564.6|15566.8|15565.6|15551.3|15550.1|353
1624273500000|2021-06-21 11:05:00|15565.3|15564.1|15545.8|15544.6|15574.8|15573.6|15543.3|15542.1|703
1624273800000|2021-06-21 11:10:00|15545.3|15544.1|15525.3|15524.1|15545.8|15544.6|15524.3|15523.1|601
1624274100000|2021-06-21 11:15:00|15525.8|15524.6|15517.8|15516.6|15532.3|15531.1|15515.8|15514.6|466
1624274400000|2021-06-21 11:20:00|15518.3|15517.1|15508.3|15507.1|15521.8|15520.6|15500.3|15499.1|512
1624274700000|2021-06-21 11:25:00|15508.8|15507.6|15513.8|15512.6|15516.8|15515.6|15504.3|15503.1|284
1624275000000|2021-06-21 11:30:00|15514.3|15513.1|15516.3|15515.1|15518.8|15517.6|15511.8|15510.6|224
1624275300000|2021-06-21 11:35:00|15516.8|15515.6|15538.3|15537.1|15539.8|15538.6|15516.8|15515.6|394
1624275600000|2021-06-21 11:40:00|15537.8|15536.6|15528.3|15527.1|15541.8|15540.6|15523.3|15522.1|273
1624275900000|2021-06-21 11:45:00|15527.8|15526.6|15536.3|15535.1|15544.8|15543.6|15527.3|15526.1|218
1624276200000|2021-06-21 11:50:00|15535.8|15534.6|15542.8|15541.6|15548.3|15547.1|15531.8|15530.6|299
1624276500000|2021-06-21 11:55:00|15542.3|15541.1|15546.3|15545.1|15558.8|15557.6|15542.3|15541.1|418
1624276800000|2021-06-21 12:00:00|15546.8|15545.6|15554.3|15553.1|15555.3|15554.1|15538.8|15537.6|364
1624277100000|2021-06-21 12:05:00|15553.8|15552.6|15559.3|15558.1|15566.3|15565.1|15552.8|15551.6|331
1624277400000|2021-06-21 12:10:00|15558.8|15557.6|15552.3|15551.1|15560.8|15559.6|15546.3|15545.1|267
1624277700000|2021-06-21 12:15:00|15552.8|15551.6|15554.3|15553.1|15566.3|15565.1|15551.3|15550.1|208
1624278000000|2021-06-21 12:20:00|15553.8|15552.6|15551.3|15550.1|15559.8|15558.6|15546.3|15545.1|186
1624278300000|2021-06-21 12:25:00|15550.8|15549.6|15548.3|15547.1|15556.8|15555.6|15547.3|15546.1|109
1624278600000|2021-06-21 12:30:00|15548.8|15547.6|15548.3|15547.1|15552.8|15551.6|15545.3|15544.1|175
1624278900000|2021-06-21 12:35:00|15547.8|15546.6|15551.3|15550.1|15560.3|15559.1|15547.8|15546.6|172
1624279200000|2021-06-21 12:40:00|15550.8|15549.6|15554.3|15553.1|15554.8|15553.6|15545.8|15544.6|126
1624279500000|2021-06-21 12:45:00|15554.8|15553.6|15546.8|15545.6|15555.8|15554.6|15542.8|15541.6|187
1624279800000|2021-06-21 12:50:00|15546.3|15545.1|15558.3|15557.1|15561.3|15560.1|15544.8|15543.6|229
1624280100000|2021-06-21 12:55:00|15557.8|15556.6|15557.8|15556.6|15563.8|15562.6|15553.3|15552.1|199
1624280400000|2021-06-21 13:00:00|15558.3|15557.1|15561.3|15560.1|15563.8|15562.6|15551.8|15550.6|159
1624280700000|2021-06-21 13:05:00|15560.8|15559.6|15562.3|15561.1|15566.3|15565.1|15558.8|15557.6|281
1624281000000|2021-06-21 13:10:00|15562.8|15561.6|15564.8|15563.6|15566.3|15565.1|15561.3|15560.1|131
1624281300000|2021-06-21 13:15:00|15564.3|15563.1|15562.4|15561.2|15564.8|15563.6|15555.9|15554.7|257
1624281600000|2021-06-21 13:20:00|15561.9|15560.7|15557.4|15556.2|15564.4|15563.2|15555.4|15554.2|176
1624281900000|2021-06-21 13:25:00|15556.9|15555.7|15561.9|15560.7|15561.9|15560.7|15554.4|15553.2|188
1624282200000|2021-06-21 13:30:00|15561.4|15560.2|15547.9|15546.7|15576.4|15575.2|15547.9|15546.7|746
1624282500000|2021-06-21 13:35:00|15547.4|15546.2|15568.9|15567.7|15571.9|15570.7|15547.4|15546.2|481
1624282800000|2021-06-21 13:40:00|15568.4|15567.2|15568.4|15567.2|15572.9|15571.7|15562.9|15561.7|307
1624283100000|2021-06-21 13:45:00|15567.9|15566.7|15570.4|15569.2|15571.9|15570.7|15555.9|15554.7|404
1624283400000|2021-06-21 13:50:00|15569.9|15568.7|15563.9|15562.7|15569.9|15568.7|15557.9|15556.7|302
1624283700000|2021-06-21 13:55:00|15564.4|15563.2|15552.9|15551.7|15569.4|15568.2|15551.4|15550.2|408
1624284000000|2021-06-21 14:00:00|15553.4|15552.2|15568.4|15567.2|15570.4|15569.2|15553.4|15552.2|370
1624284300000|2021-06-21 14:05:00|15568.9|15567.7|15589.9|15588.7|15590.4|15589.2|15568.4|15567.2|677
1624284600000|2021-06-21 14:10:00|15589.4|15588.2|15581.1|15579.9|15589.9|15588.7|15578.1|15576.9|315
1624284900000|2021-06-21 14:15:00|15581.6|15580.4|15579.1|15577.9|15594.1|15592.9|15577.1|15575.9|478
1624285200000|2021-06-21 14:20:00|15578.1|15576.9|15579.6|15578.4|15585.1|15583.9|15575.1|15573.9|329
1624285500000|2021-06-21 14:25:00|15580.1|15578.9|15587.1|15585.9|15591.1|15589.9|15578.6|15577.4|208
1624285800000|2021-06-21 14:30:00|15587.6|15586.4|15598.6|15597.4|15600.1|15598.9|15587.6|15586.4|370
1624286100000|2021-06-21 14:35:00|15598.1|15596.9|15597.6|15596.4|15601.1|15599.9|15593.6|15592.4|352
1624286400000|2021-06-21 14:40:00|15598.1|15596.9|15595.6|15594.4|15606.6|15605.4|15595.1|15593.9|396
1624286700000|2021-06-21 14:45:00|15596.1|15594.9|15597.1|15595.9|15603.1|15601.9|15595.6|15594.4|357
1624287000000|2021-06-21 14:50:00|15597.6|15596.4|15596.6|15595.4|15602.6|15601.4|15596.6|15595.4|247
1624287300000|2021-06-21 14:55:00|15596.1|15594.9|15597.1|15595.9|15601.1|15599.9|15595.6|15594.4|300
1624287600000|2021-06-21 15:00:00|15597.6|15596.4|15591.1|15589.9|15600.1|15598.9|15589.6|15588.4|347
1624287900000|2021-06-21 15:05:00|15592.1|15590.9|15585.1|15583.9|15596.1|15594.9|15583.1|15581.9|347
1624288200000|2021-06-21 15:10:00|15584.1|15582.9|15580.1|15578.9|15585.1|15583.9|15578.1|15576.9|376
1624288500000|2021-06-21 15:15:00|15580.6|15579.4|15586.1|15584.9|15586.1|15584.9|15574.6|15573.4|334
1624288800000|2021-06-21 15:20:00|15585.6|15584.4|15596.1|15594.9|15597.1|15595.9|15585.6|15584.4|349
1624289100000|2021-06-21 15:25:00|15595.6|15594.4|15593.1|15591.9|15600.1|15598.9|15590.1|15588.9|887
1624289400000|2021-06-21 15:30:00|15593.5|15591.5|15602.5|15600.5|15609|15607|15592.5|15590.5|875
1624289700000|2021-06-21 15:35:00|15602|15600|15608.5|15606.5|15611|15609|15599.5|15597.5|435
1624290000000|2021-06-21 15:40:00|15608|15606|15606.5|15604.5|15610.5|15608.5|15604|15602|135
1624290300000|2021-06-21 15:45:00|15607|15605|15609|15607|15610|15608|15604.5|15602.5|228
1624290600000|2021-06-21 15:50:00|15609.5|15607.5|15612.5|15610.5|15614.5|15612.5|15608.5|15606.5|146
1624290900000|2021-06-21 15:55:00|15612|15610|15614.5|15612.5|15615.5|15613.5|15608.5|15606.5|146
1624291200000|2021-06-21 16:00:00|15614|15612|15617.5|15615.5|15619.5|15617.5|15613.5|15611.5|158
1624291500000|2021-06-21 16:05:00|15618|15616|15616.5|15614.5|15619.5|15617.5|15615.5|15613.5|118
1624291800000|2021-06-21 16:10:00|15617|15615|15618.5|15616.5|15619.5|15617.5|15615.5|15613.5|116
1624292100000|2021-06-21 16:15:00|15619|15617|15619.5|15617.5|15622.5|15620.5|15617.5|15615.5|202
1624292400000|2021-06-21 16:20:00|15620|15618|15615|15613|15620|15618|15614.5|15612.5|67
1624292700000|2021-06-21 16:25:00|15614.5|15612.5|15617.5|15615.5|15618.5|15616.5|15614.5|15612.5|63
1624293000000|2021-06-21 16:30:00|15618|15616|15615|15613|15618.5|15616.5|15614|15612|72
1624293300000|2021-06-21 16:35:00|15615.5|15613.5|15612.5|15610.5|15616.5|15614.5|15612.5|15610.5|75
1624293600000|2021-06-21 16:40:00|15613|15611|15614|15612|15615|15613|15611.5|15609.5|43
1624293900000|2021-06-21 16:45:00|15614.5|15612.5|15614.5|15612.5|15617.5|15615.5|15612.5|15610.5|65
1624294200000|2021-06-21 16:50:00|15614|15612|15611.5|15609.5|15614.5|15612.5|15611.5|15609.5|34
1624294500000|2021-06-21 16:55:00|15611|15609|15610.5|15608.5|15612.5|15610.5|15608.5|15606.5|123
1624294800000|2021-06-21 17:00:00|15611.5|15609.5|15612.5|15610.5|15613.5|15611.5|15611|15609|85
1624295100000|2021-06-21 17:05:00|15612|15610|15609.5|15607.5|15612.5|15610.5|15609|15607|67
1624295400000|2021-06-21 17:10:00|15609|15607|15611.5|15609.5|15612.5|15610.5|15607.5|15605.5|82
1624295700000|2021-06-21 17:15:00|15612|15610|15614.5|15612.5|15616.5|15614.5|15611.5|15609.5|46
1624296000000|2021-06-21 17:20:00|15613.5|15611.5|15612|15610|15615.5|15613.5|15611.5|15609.5|28
1624296300000|2021-06-21 17:25:00|15612.5|15610.5|15616|15614|15617|15615|15612|15610|64
1624296600000|2021-06-21 17:30:00|15615.5|15613.5|15618|15616|15618.5|15616.5|15615.5|15613.5|98
1624296900000|2021-06-21 17:35:00|15617.5|15615.5|15621|15619|15621.5|15619.5|15617.5|15615.5|23
1624297200000|2021-06-21 17:40:00|15621.5|15619.5|15629.5|15627.5|15631.5|15629.5|15621.5|15619.5|217
1624297500000|2021-06-21 17:45:00|15630|15628|15632.5|15630.5|15635|15633|15629.5|15627.5|147
1624297800000|2021-06-21 17:50:00|15632|15630|15636|15634|15638|15636|15631.5|15629.5|123
1624298100000|2021-06-21 17:55:00|15635.5|15633.5|15635.5|15633.5|15636.5|15634.5|15633.5|15631.5|84
1624298400000|2021-06-21 18:00:00|15636|15634|15630.5|15628.5|15638.5|15636.5|15629.5|15627.5|69
1624298700000|2021-06-21 18:05:00|15630|15628|15628|15626|15632.5|15630.5|15627.5|15625.5|123
1624299000000|2021-06-21 18:10:00|15628.5|15626.5|15629|15627|15630.5|15628.5|15627.5|15625.5|36
1624299300000|2021-06-21 18:15:00|15629.5|15627.5|15634|15632|15634.5|15632.5|15629.5|15627.5|36
1624299600000|2021-06-21 18:20:00|15633.5|15631.5|15631|15629|15635.5|15633.5|15630.5|15628.5|26
1624299900000|2021-06-21 18:25:00|15630.5|15628.5|15631|15629|15632.5|15630.5|15629.5|15627.5|35
1624300200000|2021-06-21 18:30:00|15630.5|15628.5|15628|15626|15632.5|15630.5|15626.5|15624.5|48
1624300500000|2021-06-21 18:35:00|15627.5|15625.5|15629|15627|15631|15629|15627.5|15625.5|31
1624300800000|2021-06-21 18:40:00|15628.5|15626.5|15631|15629|15631.5|15629.5|15628.5|15626.5|22
1624301100000|2021-06-21 18:45:00|15631.5|15629.5|15629.5|15627.5|15632|15630|15627|15625|81
1624301400000|2021-06-21 18:50:00|15630|15628|15635|15633|15635.5|15633.5|15628|15626|83
1624301700000|2021-06-21 18:55:00|15634|15632|15638|15636|15638.5|15636.5|15633.5|15631.5|47
1624302000000|2021-06-21 19:00:00|15638.5|15636.5|15638|15636|15639.5|15637.5|15636.5|15634.5|29
1624302300000|2021-06-21 19:05:00|15637.5|15635.5|15644.5|15642.5|15645.5|15643.5|15637|15635|117
1624302600000|2021-06-21 19:10:00|15644|15642|15636|15634|15644|15642|15635.5|15633.5|146
1624302900000|2021-06-21 19:15:00|15636.5|15634.5|15636.5|15634.5|15639.5|15637.5|15633.5|15631.5|82
1624303200000|2021-06-21 19:20:00|15636|15634|15628|15626|15636.5|15634.5|15627.5|15625.5|78
1624303500000|2021-06-21 19:25:00|15628.5|15626.5|15632.5|15630.5|15633|15631|15626.5|15624.5|91
1624303800000|2021-06-21 19:30:00|15633|15631|15638|15636|15638.5|15636.5|15631|15629|37
1624304100000|2021-06-21 19:35:00|15637.5|15635.5|15635|15633|15639|15637|15632|15630|54
1624304400000|2021-06-21 19:40:00|15634.5|15632.5|15632.5|15630.5|15637|15635|15631.5|15629.5|50
1624304700000|2021-06-21 19:45:00|15633.5|15631.5|15638|15636|15638|15636|15629.5|15627.5|175
1624305000000|2021-06-21 19:50:00|15638.5|15636.5|15638|15636|15641.5|15639.5|15631.5|15629.5|207
1624305300000|2021-06-21 19:55:00|15638.5|15636.5|15641|15639|15642|15640|15632.5|15630.5|255
1624305600000|2021-06-21 20:00:00|15639.8|15634.8|15653.8|15648.8|15655.4|15650.4|15639.8|15634.8|11
1624305900000|2021-06-21 20:05:00|15653.9|15648.9|15653.6|15648.6|15658.3|15653.3|15651.9|15646.9|0
1624306200000|2021-06-21 20:10:00|15652.7|15647.7|15654.4|15649.4|15655.3|15650.3|15651.4|15646.4|0
1624306500000|2021-06-21 20:15:00|15654.5|15649.5|15654|15649|15656.4|15651.4|15653.3|15648.3|0
1624306800000|2021-06-21 20:20:00|15653.9|15648.9|15653.5|15648.5|15655|15650|15653|15648|0
1624307100000|2021-06-21 20:25:00|15653.4|15648.4|15653.5|15648.5|15653.6|15648.6|15652.7|15647.7|0
1624307400000|2021-06-21 20:30:00|15653|15648|15651.7|15646.7|15654.1|15649.1|15650.8|15645.8|0
1624307700000|2021-06-21 20:35:00|15651.6|15646.6|15653.9|15648.9|15654.8|15649.8|15649.9|15644.9|0
1624308000000|2021-06-21 20:40:00|15654.7|15649.7|15654|15649|15654.8|15649.8|15651.8|15646.8|0
1624308300000|2021-06-21 20:45:00|15653.9|15648.9|15654.6|15649.6|15656.2|15651.2|15652.8|15647.8|0
1624308600000|2021-06-21 20:50:00|15654.7|15649.7|15656.3|15651.3|15657.2|15652.2|15653|15648|0
1624308900000|2021-06-21 20:55:00|15655.5|15650.5|15652.9|15647.9|15656.3|15651.3|15651.5|15646.5|0
1624309200000|2021-06-21 21:00:00|15652.8|15647.8|15652.4|15647.4|15653.8|15648.8|15652.4|15647.4|0
1624309500000|2021-06-21 21:05:00|15652.5|15647.5|15652.2|15647.2|15652.6|15647.6|15651.7|15646.7|0
1624309800000|2021-06-21 21:10:00|15652.5|15647.5|15652.1|15647.1|15652.9|15647.9|15651.8|15646.8|0
1624310100000|2021-06-21 21:15:00|15651.8|15646.8|15652.4|15647.4|15653.6|15648.6|15651.7|15646.7|0
1624310400000|2021-06-21 21:20:00|15652.5|15647.5|15655.8|15650.8|15655.8|15650.8|15652.2|15647.2|0
1624310700000|2021-06-21 21:25:00|15655.9|15650.9|15656.4|15651.4|15656.4|15651.4|15655.9|15650.9|0
1624311000000|2021-06-21 21:30:00|15656.6|15651.6|15656.6|15651.6|15656.6|15651.6|15656.4|15651.4|0
1624311300000|2021-06-21 21:35:00|15656.7|15651.7|15656.7|15651.7|15656.7|15651.7|15656.6|15651.6|0
1624311600000|2021-06-21 21:40:00|15656.6|15651.6|15656.5|15651.5|15656.6|15651.6|15656.5|15651.5|0
1624311900000|2021-06-21 21:45:00|15656.4|15651.4|15657|15652|15657.5|15652.5|15656.4|15651.4|0
1624312200000|2021-06-21 21:50:00|15656.9|15651.9|15657.2|15652.2|15657.5|15652.5|15656.2|15651.2|0
1624312500000|2021-06-21 21:55:00|15657.1|15652.1|15656.9|15651.9|15657.8|15652.8|15656.7|15651.7|0
1624312800000|2021-06-21 22:00:00|15659.4|15654.4|15655.4|15650.4|15661.2|15656.2|15655.4|15650.4|0
1624313100000|2021-06-21 22:05:00|15656.3|15651.3|15657|15652|15657.5|15652.5|15655.8|15650.8|0
1624313400000|2021-06-21 22:10:00|15657.9|15652.9|15657.9|15652.9|15657.9|15652.9|15656.2|15651.2|0
1624313700000|2021-06-21 22:15:00|15657.5|15652.5|15655.4|15650.4|15657.9|15652.9|15655.4|15650.4|0
1624314000000|2021-06-21 22:20:00|15654.5|15649.5|15655.4|15650.4|15655.4|15650.4|15654.5|15649.5|0
1624314300000|2021-06-21 22:25:00|15656.2|15651.2|15655.4|15650.4|15656.2|15651.2|15654.5|15649.5|0
1624314600000|2021-06-21 22:30:00|15654.9|15649.9|15653.7|15648.7|15655.4|15650.4|15653.7|15648.7|0
1624314900000|2021-06-21 22:35:00|15654.5|15649.5|15653.6|15648.6|15654.5|15649.5|15652.7|15647.7|0
1624315200000|2021-06-21 22:40:00|15652.7|15647.7|15652.5|15647.5|15654.4|15649.4|15652.5|15647.5|0
1624315500000|2021-06-21 22:45:00|15653.3|15648.3|15652.4|15647.4|15653.3|15648.3|15652.4|15647.4|0
1624315800000|2021-06-21 22:50:00|15652|15647|15650.7|15645.7|15652.4|15647.4|15650.7|15645.7|0
1624316100000|2021-06-21 22:55:00|15650.3|15645.3|15650.4|15645.4|15650.7|15645.7|15649.8|15644.8|0
1624316400000|2021-06-21 23:00:00|15650.5|15645.5|15651|15646|15653.8|15648.8|15649.3|15644.3|0
1624316700000|2021-06-21 23:05:00|15650.9|15645.9|15651|15646|15651.8|15646.8|15650.1|15645.1|0
1624317000000|2021-06-21 23:10:00|15651.8|15646.8|15653.5|15648.5|15653.5|15648.5|15651.8|15646.8|0
1624317300000|2021-06-21 23:15:00|15655.1|15650.1|15656|15651|15657.6|15652.6|15654.3|15649.3|0
1624317600000|2021-06-21 23:20:00|15656.4|15651.4|15658.5|15653.5|15658.6|15653.6|15656|15651|0
1624317900000|2021-06-21 23:25:00|15657.6|15652.6|15665.3|15660.3|15665.3|15660.3|15657.6|15652.6|0
1624318200000|2021-06-21 23:30:00|15664.9|15659.9|15663.2|15658.2|15664.9|15659.9|15662.4|15657.4|0
1624318500000|2021-06-21 23:35:00|15663|15658|15663.6|15658.6|15664.6|15659.6|15661.2|15656.2|0
1624318800000|2021-06-21 23:40:00|15663.2|15658.2|15659.9|15654.9|15663.6|15658.6|15659.9|15654.9|0
1624319100000|2021-06-21 23:45:00|15659.1|15654.1|15648.1|15643.1|15659.1|15654.1|15647.6|15642.6|0
1624319400000|2021-06-21 23:50:00|15647.6|15642.6|15656.4|15651.4|15657.2|15652.2|15647.2|15642.2|0
1624319700000|2021-06-21 23:55:00|15655.6|15650.6|15655.5|15650.5|15656.3|15651.3|15653.8|15648.8|0
1624320000000|2021-06-22 00:00:00|15655.9|15650.9|15652.6|15647.6|15658|15653|15650.9|15645.9|0
1624320300000|2021-06-22 00:05:00|15653.4|15648.4|15652.6|15647.6|15660.1|15655.1|15652.6|15647.6|0
1624320600000|2021-06-22 00:10:00|15652.1|15647.1|15647.9|15642.9|15657.6|15652.6|15647.9|15642.9|0
1624320900000|2021-06-22 00:15:00|15648.3|15643.3|15637.5|15633.5|15648.7|15643.7|15627|15623|92
1624321200000|2021-06-22 00:20:00|15637|15633|15624|15620|15637|15633|15623|15619|35
1624321500000|2021-06-22 00:25:00|15624.5|15620.5|15630|15626|15633|15629|15623.5|15619.5|14
1624321800000|2021-06-22 00:30:00|15630.5|15626.5|15641.5|15637.5|15643.5|15639.5|15630.5|15626.5|15
1624322100000|2021-06-22 00:35:00|15641|15637|15637.5|15633.5|15641|15637|15637.5|15633.5|9
1624322400000|2021-06-22 00:40:00|15637|15633|15632|15628|15637|15633|15630|15626|17
1624322700000|2021-06-22 00:45:00|15632.5|15628.5|15626.5|15622.5|15633.5|15629.5|15624.5|15620.5|21
1624323000000|2021-06-22 00:50:00|15626|15622|15622|15618|15630|15626|15622|15618|5
1624323300000|2021-06-22 00:55:00|15622.5|15618.5|15620|15616|15623|15619|15616.5|15612.5|11
1624323600000|2021-06-22 01:00:00|15621.5|15617.5|15615|15611|15622.5|15618.5|15615|15611|14
1624323900000|2021-06-22 01:05:00|15615.5|15611.5|15619|15615|15622.5|15618.5|15612.5|15608.5|29
1624324200000|2021-06-22 01:10:00|15619.5|15615.5|15618.5|15614.5|15623.5|15619.5|15618|15614|10
1624324500000|2021-06-22 01:15:00|15618|15614|15619.5|15615.5|15620|15616|15617.5|15613.5|2
1624324800000|2021-06-22 01:20:00|15620|15616|15612.5|15608.5|15621|15617|15612.5|15608.5|14
1624325100000|2021-06-22 01:25:00|15614|15610|15615|15611|15615.5|15611.5|15614|15610|3
1624325400000|2021-06-22 01:30:00|15615.5|15611.5|15618.5|15614.5|15622.5|15618.5|15615.5|15611.5|44
1624325700000|2021-06-22 01:35:00|15619|15615|15618.5|15614.5|15620.5|15616.5|15613.5|15609.5|72
1624326000000|2021-06-22 01:40:00|15618|15614|15620.5|15616.5|15621|15617|15615|15611|1
1624326300000|2021-06-22 01:45:00|15621|15617|15618.5|15614.5|15621|15617|15618|15614|4
1624326600000|2021-06-22 01:50:00|15618|15614|15616.5|15612.5|15618|15614|15615|15611|3
1624326900000|2021-06-22 01:55:00|15617|15613|15617.5|15613.5|15618|15614|15615.5|15611.5|9
1624327200000|2021-06-22 02:00:00|15617|15613|15617|15613|15625.5|15621.5|15616.5|15612.5|28
1624327500000|2021-06-22 02:05:00|15615.5|15611.5|15617|15613|15619.5|15615.5|15615.5|15611.5|35
1624327800000|2021-06-22 02:10:00|15617.5|15613.5|15619.5|15615.5|15619.5|15615.5|15617|15613|4
1624328100000|2021-06-22 02:15:00|15620|15616|15630.5|15626.5|15631.5|15627.5|15620|15616|25
1624328400000|2021-06-22 02:20:00|15630|15626|15631|15627|15632.5|15628.5|15629|15625|8
1624328700000|2021-06-22 02:25:00|15631.5|15627.5|15633.5|15629.5|15636|15632|15631.5|15627.5|19
1624329000000|2021-06-22 02:30:00|15634|15630|15635.5|15631.5|15637|15633|15633.5|15629.5|12
1624329300000|2021-06-22 02:35:00|15636|15632|15634.5|15630.5|15636.5|15632.5|15634|15630|9
1624329600000|2021-06-22 02:40:00|15635|15631|15634|15630|15636|15632|15633.5|15629.5|4
1624329900000|2021-06-22 02:45:00|15634.5|15630.5|15636|15632|15637|15633|15633.5|15629.5|6
1624330200000|2021-06-22 02:50:00|15636.5|15632.5|15632|15628|15636.5|15632.5|15631.5|15627.5|9
1624330500000|2021-06-22 02:55:00|15632.5|15628.5|15632.5|15628.5|15633.5|15629.5|15630.5|15626.5|11
1624330800000|2021-06-22 03:00:00|15633|15629|15633.5|15629.5|15633.5|15629.5|15631|15627|0
1624331100000|2021-06-22 03:05:00|15634|15630|15635|15631|15636|15632|15633.5|15629.5|2
1624331400000|2021-06-22 03:10:00|15634.5|15630.5|15637|15633|15638.5|15634.5|15634.5|15630.5|14
1624331700000|2021-06-22 03:15:00|15637.5|15633.5|15637|15633|15639|15635|15634.5|15630.5|13
1624332000000|2021-06-22 03:20:00|15637.5|15633.5|15636.5|15632.5|15637.5|15633.5|15636|15632|1
1624332300000|2021-06-22 03:25:00|15636|15632|15634|15630|15636.5|15632.5|15634|15630|3
1624332600000|2021-06-22 03:30:00|15634.5|15630.5|15630.5|15626.5|15635|15631|15628.5|15624.5|10
1624332900000|2021-06-22 03:35:00|15631|15627|15636|15632|15637|15633|15631|15627|8
1624333200000|2021-06-22 03:40:00|15636.5|15632.5|15635|15631|15637.5|15633.5|15635|15631|5
1624333500000|2021-06-22 03:45:00|15634.5|15630.5|15635|15631|15637|15633|15634.5|15630.5|13
1624333800000|2021-06-22 03:50:00|15635.5|15631.5|15637|15633|15637.5|15633.5|15635.5|15631.5|8
1624334100000|2021-06-22 03:55:00|15637.5|15633.5|15631.5|15627.5|15637.5|15633.5|15630|15626|29
1624334400000|2021-06-22 04:00:00|15632|15628|15633|15629|15633.5|15629.5|15631|15627|3
1624334700000|2021-06-22 04:05:00|15633.5|15629.5|15636.5|15632.5|15638.5|15634.5|15633.5|15629.5|3
1624335000000|2021-06-22 04:10:00|15636|15632|15632.5|15628.5|15636|15632|15632|15628|4
1624335300000|2021-06-22 04:15:00|15633|15629|15633.5|15629.5|15634.5|15630.5|15632|15628|4
1624335600000|2021-06-22 04:20:00|15634|15630|15634|15630|15634|15630|15632.5|15628.5|3
1624335900000|2021-06-22 04:25:00|15634.5|15630.5|15635.5|15631.5|15636.5|15632.5|15633.5|15629.5|21
1624336200000|2021-06-22 04:30:00|15635|15631|15634|15630|15636.5|15632.5|15633|15629|9
1624336500000|2021-06-22 04:35:00|15633.5|15629.5|15633.5|15629.5|15634|15630|15633.5|15629.5|0
1624336800000|2021-06-22 04:40:00|15634|15630|15643|15639|15643.5|15639.5|15634|15630|42
1624337100000|2021-06-22 04:45:00|15643.5|15639.5|15652|15648|15652.5|15648.5|15643|15639|53
1624337400000|2021-06-22 04:50:00|15651.5|15647.5|15650.5|15646.5|15651.5|15647.5|15649|15645|14
1624337700000|2021-06-22 04:55:00|15649.5|15645.5|15648.5|15644.5|15650.5|15646.5|15648.5|15644.5|6
1624338000000|2021-06-22 05:00:00|15648|15644|15643.5|15639.5|15648|15644|15640.5|15636.5|36
1624338300000|2021-06-22 05:05:00|15643|15639|15644.5|15640.5|15645.5|15641.5|15642.5|15638.5|10
1624338600000|2021-06-22 05:10:00|15644|15640|15640|15636|15644|15640|15639.5|15635.5|41
1624338900000|2021-06-22 05:15:00|15640.5|15636.5|15641|15637|15642.5|15638.5|15639.5|15635.5|14
1624339200000|2021-06-22 05:20:00|15640.5|15636.5|15640.5|15636.5|15643.5|15639.5|15639.5|15635.5|34
1624339500000|2021-06-22 05:25:00|15639.5|15635.5|15641.5|15637.5|15642|15638|15638.5|15634.5|26
1624339800000|2021-06-22 05:30:00|15642|15638|15642.5|15638.5|15644.5|15640.5|15638.5|15634.5|43
1624340100000|2021-06-22 05:35:00|15643|15639|15643.5|15639.5|15644.5|15640.5|15640.5|15636.5|28
1624340400000|2021-06-22 05:40:00|15644|15640|15643.5|15639.5|15644|15640|15642|15638|12
1624340700000|2021-06-22 05:45:00|15644.5|15640.5|15649|15645|15651|15647|15642.5|15638.5|42
1624341000000|2021-06-22 05:50:00|15649.5|15645.5|15648|15644|15651.5|15647.5|15645.5|15641.5|36
1624341300000|2021-06-22 05:55:00|15647|15643|15647.5|15643.5|15647.5|15643.5|15642.5|15638.5|51
1624341600000|2021-06-22 06:00:00|15646.5|15644.5|15641|15639|15660.5|15658.5|15637.5|15635.5|354
1624341900000|2021-06-22 06:05:00|15640.5|15638.5|15634|15632|15641|15639|15631.5|15629.5|159
1624342200000|2021-06-22 06:10:00|15633|15631|15625|15623|15633|15631|15625|15623|263
1624342500000|2021-06-22 06:15:00|15624.5|15622.5|15645.5|15643.5|15645.5|15643.5|15622.5|15620.5|289
1624342800000|2021-06-22 06:20:00|15646.5|15644.5|15641|15639|15646.5|15644.5|15636.5|15634.5|154
1624343100000|2021-06-22 06:25:00|15640.5|15638.5|15638.5|15636.5|15642|15640|15636.5|15634.5|58
1624343400000|2021-06-22 06:30:00|15638|15636|15623.5|15621.5|15638|15636|15623.5|15621.5|128
1624343700000|2021-06-22 06:35:00|15623|15621|15611.5|15609.5|15625.5|15623.5|15611.5|15609.5|256
1624344000000|2021-06-22 06:40:00|15612|15610|15604.5|15602.5|15615.5|15613.5|15602|15600|246
1624344300000|2021-06-22 06:45:00|15605|15603|15605|15603|15607|15605|15600.5|15598.5|295
1624344600000|2021-06-22 06:50:00|15604.5|15602.5|15603|15601|15606|15604|15600|15598|210
1624344900000|2021-06-22 06:55:00|15602.5|15600.5|15601|15599|15610|15608|15599.5|15597.5|317
1624345200000|2021-06-22 07:00:00|15599.5|15597.5|15575.6|15574.4|15605.1|15603.9|15574.1|15572.9|1796
1624345500000|2021-06-22 07:05:00|15575.1|15573.9|15570.6|15569.4|15576.1|15574.9|15553.1|15551.9|1362
1624345800000|2021-06-22 07:10:00|15570.1|15568.9|15550.6|15549.4|15571.1|15569.9|15548.6|15547.4|864
1624346100000|2021-06-22 07:15:00|15549.6|15548.4|15550.1|15548.9|15553.1|15551.9|15532.1|15530.9|989
1624346400000|2021-06-22 07:20:00|15549.1|15547.9|15561.1|15559.9|15561.6|15560.4|15533.6|15532.4|900
1624346700000|2021-06-22 07:25:00|15560.6|15559.4|15569.6|15568.4|15572.1|15570.9|15551.1|15549.9|846
1624347000000|2021-06-22 07:30:00|15570.1|15568.9|15596.6|15595.4|15597.1|15595.9|15569.1|15567.9|1023
1624347300000|2021-06-22 07:35:00|15596.1|15594.9|15594.1|15592.9|15597.1|15595.9|15582.6|15581.4|539
1624347600000|2021-06-22 07:40:00|15594.6|15593.4|15583.7|15582.5|15594.6|15593.4|15572.1|15570.9|543
1624347900000|2021-06-22 07:45:00|15583.2|15582|15571.1|15569.9|15587.7|15586.5|15566.6|15565.4|446
1624348200000|2021-06-22 07:50:00|15570.6|15569.4|15555.6|15554.4|15571.6|15570.4|15550.1|15548.9|513
1624348500000|2021-06-22 07:55:00|15556.1|15554.9|15547.6|15546.4|15557.6|15556.4|15537.1|15535.9|638
1624348800000|2021-06-22 08:00:00|15547.1|15545.9|15566.6|15565.4|15568.1|15566.9|15543.6|15542.4|640
1624349100000|2021-06-22 08:05:00|15567.6|15566.4|15559.1|15557.9|15573.6|15572.4|15556.1|15554.9|483
1624349400000|2021-06-22 08:10:00|15558.6|15557.4|15553.6|15552.4|15567.6|15566.4|15552.6|15551.4|255
1624349700000|2021-06-22 08:15:00|15553.1|15551.9|15552.1|15550.9|15556.1|15554.9|15539.6|15538.4|310
1624350000000|2021-06-22 08:20:00|15552.6|15551.4|15554.6|15553.4|15556.1|15554.9|15542.6|15541.4|335
1624350300000|2021-06-22 08:25:00|15555.1|15553.9|15544.1|15542.9|15556.6|15555.4|15540.1|15538.9|388
1624350600000|2021-06-22 08:30:00|15543.6|15542.4|15536.6|15535.4|15546.1|15544.9|15532.6|15531.4|408
1624350900000|2021-06-22 08:35:00|15537.1|15535.9|15526.1|15524.9|15538.6|15537.4|15520.6|15519.4|507
1624351200000|2021-06-22 08:40:00|15525.6|15524.4|15531.6|15530.4|15532.1|15530.9|15522.1|15520.9|289
1624351500000|2021-06-22 08:45:00|15531.1|15529.9|15531.6|15530.4|15534.1|15532.9|15514.6|15513.4|625
1624351800000|2021-06-22 08:50:00|15532.1|15530.9|15536.1|15534.9|15536.6|15535.4|15523.6|15522.4|207
1624352100000|2021-06-22 08:55:00|15536.6|15535.4|15542.6|15541.4|15542.6|15541.4|15532.6|15531.4|337
1624352400000|2021-06-22 09:00:00|15543.6|15542.4|15555.6|15554.4|15557.6|15556.4|15543.6|15542.4|521
1624352700000|2021-06-22 09:05:00|15554.1|15552.9|15559.6|15558.4|15559.6|15558.4|15544.6|15543.4|252
1624353000000|2021-06-22 09:10:00|15558.6|15557.4|15577.6|15576.4|15578.6|15577.4|15556.1|15554.9|404
1624353300000|2021-06-22 09:15:00|15578.1|15576.9|15564.6|15563.4|15579.6|15578.4|15564.1|15562.9|354
1624353600000|2021-06-22 09:20:00|15565.1|15563.9|15572.1|15570.9|15572.1|15570.9|15562.1|15560.9|210
1624353900000|2021-06-22 09:25:00|15572.6|15571.4|15576.6|15575.4|15576.6|15575.4|15563.1|15561.9|233
1624354200000|2021-06-22 09:30:00|15576.1|15574.9|15567.6|15566.4|15578.1|15576.9|15560.1|15558.9|306
1624354500000|2021-06-22 09:35:00|15568.1|15566.9|15544.1|15542.9|15568.1|15566.9|15543.6|15542.4|256
1624354800000|2021-06-22 09:40:00|15544.6|15543.4|15557.6|15556.4|15561.1|15559.9|15538.1|15536.9|434
1624355100000|2021-06-22 09:45:00|15557.1|15555.9|15565.1|15563.9|15565.1|15563.9|15549.1|15547.9|205
1624355400000|2021-06-22 09:50:00|15565.6|15564.4|15572.6|15571.4|15574.6|15573.4|15562.6|15561.4|363
1624355700000|2021-06-22 09:55:00|15572.1|15570.9|15564.6|15563.4|15573.1|15571.9|15561.1|15559.9|170
1624356000000|2021-06-22 10:00:00|15564.1|15562.9|15590.6|15589.4|15591.1|15589.9|15560.6|15559.4|301
1624356300000|2021-06-22 10:05:00|15590.1|15588.9|15603.1|15601.9|15604.6|15603.4|15585.1|15583.9|502
1624356600000|2021-06-22 10:10:00|15602.6|15601.4|15592.1|15590.9|15605.1|15603.9|15590.6|15589.4|337
1624356900000|2021-06-22 10:15:00|15591.6|15590.4|15584.1|15582.9|15595.6|15594.4|15584.1|15582.9|315
1624357200000|2021-06-22 10:20:00|15584.6|15583.4|15583.1|15581.9|15590.6|15589.4|15581.6|15580.4|197
1624357500000|2021-06-22 10:25:00|15582.6|15581.4|15591.1|15589.9|15593.6|15592.4|15579.6|15578.4|285
1624357800000|2021-06-22 10:30:00|15591.6|15590.4|15587.1|15585.9|15597.6|15596.4|15586.1|15584.9|184
1624358100000|2021-06-22 10:35:00|15587.6|15586.4|15596.1|15594.9|15599.6|15598.4|15586.6|15585.4|150
1624358400000|2021-06-22 10:40:00|15595.6|15594.4|15598.6|15597.4|15600.6|15599.4|15592.6|15591.4|118
1624358700000|2021-06-22 10:45:00|15599.1|15597.9|15602.6|15601.4|15610.1|15608.9|15598.6|15597.4|357
1624359000000|2021-06-22 10:50:00|15602.1|15600.9|15596.1|15594.9|15602.6|15601.4|15592.6|15591.4|175
1624359300000|2021-06-22 10:55:00|15595.6|15594.4|15604.6|15603.4|15606.1|15604.9|15595.1|15593.9|167
1624359600000|2021-06-22 11:00:00|15604.1|15602.9|15608.1|15606.9|15609.1|15607.9|15600.6|15599.4|172
1624359900000|2021-06-22 11:05:00|15607.6|15606.4|15618.1|15616.9|15619.6|15618.4|15607.1|15605.9|294
1624360200000|2021-06-22 11:10:00|15618.6|15617.4|15614.6|15613.4|15622.6|15621.4|15606.1|15604.9|375
1624360500000|2021-06-22 11:15:00|15614.1|15612.9|15616.6|15615.4|15618.1|15616.9|15604.1|15602.9|283
1624360800000|2021-06-22 11:20:00|15616.1|15614.9|15622.1|15620.9|15628.6|15627.4|15612.1|15610.9|401
1624361100000|2021-06-22 11:25:00|15622.6|15621.4|15625.6|15624.4|15628.6|15627.4|15617.1|15615.9|179
1624361400000|2021-06-22 11:30:00|15625.1|15623.9|15621.6|15620.4|15631.1|15629.9|15617.1|15615.9|235
1624361700000|2021-06-22 11:35:00|15621.1|15619.9|15617.6|15616.4|15622.6|15621.4|15615.1|15613.9|138
1624362000000|2021-06-22 11:40:00|15618|15616.8|15628|15626.8|15628|15626.8|15617.5|15616.3|198
1624362300000|2021-06-22 11:45:00|15627.5|15626.3|15618|15616.8|15635|15633.8|15615.5|15614.3|226
1624362600000|2021-06-22 11:50:00|15617.5|15616.3|15628|15626.8|15630|15628.8|15615|15613.8|228
1624362900000|2021-06-22 11:55:00|15627.5|15626.3|15631.5|15630.3|15633|15631.8|15623.5|15622.3|189
1624363200000|2021-06-22 12:00:00|15631|15629.8|15625.5|15624.3|15637|15635.8|15625|15623.8|228
1624363500000|2021-06-22 12:05:00|15625|15623.8|15631|15629.8|15636|15634.8|15625|15623.8|181
1624363800000|2021-06-22 12:10:00|15631.5|15630.3|15636|15634.8|15637|15635.8|15629|15627.8|133
1624364100000|2021-06-22 12:15:00|15637|15635.8|15630.5|15629.3|15638.5|15637.3|15628|15626.8|200
1624364400000|2021-06-22 12:20:00|15630|15628.8|15634.5|15633.3|15638|15636.8|15626|15624.8|159
1624364700000|2021-06-22 12:25:00|15634|15632.8|15625.5|15624.3|15636|15634.8|15623|15621.8|256
1624365000000|2021-06-22 12:30:00|15626|15624.8|15632.5|15631.3|15633.5|15632.3|15623|15621.8|134
1624365300000|2021-06-22 12:35:00|15632|15630.8|15622.5|15621.3|15632|15630.8|15621|15619.8|134
1624365600000|2021-06-22 12:40:00|15623|15621.8|15614|15612.8|15624|15622.8|15612|15610.8|226
1624365900000|2021-06-22 12:45:00|15615|15613.8|15601|15599.8|15615|15613.8|15601|15599.8|322
1624366200000|2021-06-22 12:50:00|15600.5|15599.3|15590|15588.8|15601|15599.8|15579|15577.8|734
1624366500000|2021-06-22 12:55:00|15590.5|15589.3|15596.5|15595.3|15598|15596.8|15589|15587.8|285
1624366800000|2021-06-22 13:00:00|15596|15594.8|15608|15606.8|15611|15609.8|15592|15590.8|359
1624367100000|2021-06-22 13:05:00|15608.5|15607.3|15601|15599.8|15616.5|15615.3|15600.5|15599.3|438
1624367400000|2021-06-22 13:10:00|15601.5|15600.3|15596|15594.8|15602|15600.8|15595|15593.8|323
1624367700000|2021-06-22 13:15:00|15596.5|15595.3|15602|15600.8|15610|15608.8|15595|15593.8|248
1624368000000|2021-06-22 13:20:00|15602.5|15601.3|15598|15596.8|15603.5|15602.3|15598|15596.8|67
1624368300000|2021-06-22 13:25:00|15597.5|15596.3|15594|15592.8|15601|15599.8|15589.5|15588.3|213
1624368600000|2021-06-22 13:30:00|15595|15593.8|15602.5|15601.3|15603|15601.8|15587|15585.8|523
1624368900000|2021-06-22 13:35:00|15603|15601.8|15588|15586.8|15604.5|15603.3|15584|15582.8|289
1624369200000|2021-06-22 13:40:00|15588.5|15587.3|15587|15585.8|15599.5|15598.3|15582.5|15581.3|289
1624369500000|2021-06-22 13:45:00|15586.5|15585.3|15595.5|15594.3|15604|15602.8|15582|15580.8|266
1624369800000|2021-06-22 13:50:00|15596|15594.8|15589.5|15588.3|15600.5|15599.3|15585|15583.8|212
1624370100000|2021-06-22 13:55:00|15590|15588.8|15589.5|15588.3|15600|15598.8|15587|15585.8|251
1624370400000|2021-06-22 14:00:00|15590|15588.8|15586.5|15585.3|15592.5|15591.3|15583|15581.8|281
1624370700000|2021-06-22 14:05:00|15586|15584.8|15606.5|15605.3|15607|15605.8|15584|15582.8|539
1624371000000|2021-06-22 14:10:00|15605.8|15604.6|15603.8|15602.6|15612.8|15611.6|15601.3|15600.1|383
1624371300000|2021-06-22 14:15:00|15603.3|15602.1|15608.8|15607.6|15617.3|15616.1|15603.3|15602.1|259
1624371600000|2021-06-22 14:20:00|15609.3|15608.1|15621.3|15620.1|15623.3|15622.1|15605.3|15604.1|312
1624371900000|2021-06-22 14:25:00|15620.8|15619.6|15622.3|15621.1|15622.3|15621.1|15615.8|15614.6|308
1624372200000|2021-06-22 14:30:00|15621.8|15620.6|15621.8|15620.6|15626.3|15625.1|15616.8|15615.6|246
1624372500000|2021-06-22 14:35:00|15622.3|15621.1|15628.3|15627.1|15628.8|15627.6|15615.3|15614.1|226
1624372800000|2021-06-22 14:40:00|15627.8|15626.6|15622.3|15621.1|15631.3|15630.1|15618.3|15617.1|212
1624373100000|2021-06-22 14:45:00|15621.8|15620.6|15628.8|15627.6|15629.3|15628.1|15619.8|15618.6|194
1624373400000|2021-06-22 14:50:00|15628.3|15627.1|15625.3|15624.1|15628.3|15627.1|15622.3|15621.1|269
1624373700000|2021-06-22 14:55:00|15625.8|15624.6|15631.8|15630.6|15633.3|15632.1|15624.3|15623.1|289
1624374000000|2021-06-22 15:00:00|15632.3|15631.1|15631.3|15630.1|15633.8|15632.6|15627.8|15626.6|261
1624374300000|2021-06-22 15:05:00|15631.8|15630.6|15637.3|15636.1|15637.3|15636.1|15630.3|15629.1|310
1624374600000|2021-06-22 15:10:00|15636.8|15635.6|15640.3|15639.1|15641.3|15640.1|15636.3|15635.1|398
1624374900000|2021-06-22 15:15:00|15639.8|15638.6|15635.3|15634.1|15645.3|15644.1|15635.3|15634.1|578
1624375200000|2021-06-22 15:20:00|15636.3|15635.1|15646.8|15645.6|15651.3|15650.1|15636.3|15635.1|716
1624375500000|2021-06-22 15:25:00|15647.3|15646.1|15650.3|15649.1|15654.3|15653.1|15642.8|15641.6|1004
1624375800000|2021-06-22 15:30:00|15650.7|15648.7|15640.7|15638.7|15654.2|15652.2|15639.7|15637.7|1158
1624376100000|2021-06-22 15:35:00|15641.2|15639.2|15629.7|15627.7|15641.7|15639.7|15628.2|15626.2|748
1624376400000|2021-06-22 15:40:00|15630.2|15628.2|15627.2|15625.2|15633.7|15631.7|15624.7|15622.7|327
1624376700000|2021-06-22 15:45:00|15626.7|15624.7|15631.7|15629.7|15633.7|15631.7|15625.7|15623.7|495
1624377000000|2021-06-22 15:50:00|15632.2|15630.2|15628.2|15626.2|15632.7|15630.7|15627.7|15625.7|272
1624377300000|2021-06-22 15:55:00|15627.7|15625.7|15632.2|15630.2|15632.2|15630.2|15626.7|15624.7|283
1624377600000|2021-06-22 16:00:00|15632.7|15630.7|15634.2|15632.2|15635.7|15633.7|15629.7|15627.7|97
1624377900000|2021-06-22 16:05:00|15633.7|15631.7|15635.7|15633.7|15636.2|15634.2|15632.7|15630.7|86
1624378200000|2021-06-22 16:10:00|15636.7|15634.7|15637.7|15635.7|15638.7|15636.7|15636.7|15634.7|116
1624378500000|2021-06-22 16:15:00|15638.2|15636.2|15630.7|15628.7|15638.7|15636.7|15630.2|15628.2|70
1624378800000|2021-06-22 16:20:00|15631.2|15629.2|15630.7|15628.7|15631.7|15629.7|15628.2|15626.2|94
1624379100000|2021-06-22 16:25:00|15630.2|15628.2|15635.2|15633.2|15635.7|15633.7|15629.7|15627.7|68
1624379400000|2021-06-22 16:30:00|15634.7|15632.7|15628.7|15626.7|15635.7|15633.7|15627.7|15625.7|91
1624379700000|2021-06-22 16:35:00|15628.2|15626.2|15624.2|15622.2|15630.7|15628.7|15622.7|15620.7|132
1624380000000|2021-06-22 16:40:00|15623.7|15621.7|15618.7|15616.7|15624.2|15622.2|15617.7|15615.7|112
1624380300000|2021-06-22 16:45:00|15618.2|15616.2|15623.7|15621.7|15624.2|15622.2|15617.7|15615.7|114
1624380600000|2021-06-22 16:50:00|15624.2|15622.2|15625.2|15623.2|15630.2|15628.2|15623.7|15621.7|48
1624380900000|2021-06-22 16:55:00|15624.7|15622.7|15621.7|15619.7|15625.7|15623.7|15620.7|15618.7|53
1624381200000|2021-06-22 17:00:00|15621.2|15619.2|15623.7|15621.7|15624.7|15622.7|15620.7|15618.7|41
1624381500000|2021-06-22 17:05:00|15623.2|15621.2|15625.7|15623.7|15626.7|15624.7|15622.7|15620.7|37
1624381800000|2021-06-22 17:10:00|15626.2|15624.2|15629.7|15627.7|15631.7|15629.7|15625.7|15623.7|39
1624382100000|2021-06-22 17:15:00|15628.7|15626.7|15623.7|15621.7|15628.7|15626.7|15621.2|15619.2|47
1624382400000|2021-06-22 17:20:00|15624.2|15622.2|15629.2|15627.2|15629.7|15627.7|15623.7|15621.7|30
1624382700000|2021-06-22 17:25:00|15628.7|15626.7|15629.7|15627.7|15631.7|15629.7|15628.2|15626.2|18
1624383000000|2021-06-22 17:30:00|15630.2|15628.2|15628.7|15626.7|15630.7|15628.7|15628.2|15626.2|26
1624383300000|2021-06-22 17:35:00|15628.2|15626.2|15626.7|15624.7|15628.2|15626.2|15624.7|15622.7|30
1624383600000|2021-06-22 17:40:00|15627.2|15625.2|15628.7|15626.7|15628.7|15626.7|15625.7|15623.7|25
1624383900000|2021-06-22 17:45:00|15628.2|15626.2|15629.2|15627.2|15629.7|15627.7|15626.7|15624.7|23
1624384200000|2021-06-22 17:50:00|15629.7|15627.7|15629.7|15627.7|15630.7|15628.7|15628.7|15626.7|39
1624384500000|2021-06-22 17:55:00|15630.2|15628.2|15629.7|15627.7|15630.7|15628.7|15627.7|15625.7|82
1624384800000|2021-06-22 18:00:00|15628.7|15626.7|15629.2|15627.2|15629.7|15627.7|15624.7|15622.7|47
1624385100000|2021-06-22 18:05:00|15628.7|15626.7|15626.2|15624.2|15629.2|15627.2|15625.2|15623.2|30
1624385400000|2021-06-22 18:10:00|15626.7|15624.7|15627.7|15625.7|15627.7|15625.7|15625.2|15623.2|33
1624385700000|2021-06-22 18:15:00|15627.2|15625.2|15629.2|15627.2|15630.2|15628.2|15626.7|15624.7|51
1624386000000|2021-06-22 18:20:00|15628.7|15626.7|15629.7|15627.7|15631.2|15629.2|15627.7|15625.7|16
1624386300000|2021-06-22 18:25:00|15629.2|15627.2|15629.7|15627.7|15632.2|15630.2|15627.2|15625.2|23
1624386600000|2021-06-22 18:30:00|15629.2|15627.2|15627.7|15625.7|15629.2|15627.2|15625.7|15623.7|77
1624386900000|2021-06-22 18:35:00|15626.7|15624.7|15633.7|15631.7|15633.7|15631.7|15624.7|15622.7|74
1624387200000|2021-06-22 18:40:00|15633.2|15631.2|15630.7|15628.7|15633.7|15631.7|15630.7|15628.7|51
1624387500000|2021-06-22 18:45:00|15629.7|15627.7|15623.7|15621.7|15631.2|15629.2|15623.7|15621.7|57
1624387800000|2021-06-22 18:50:00|15624.2|15622.2|15632.7|15630.7|15634.2|15632.2|15623.7|15621.7|43
1624388100000|2021-06-22 18:55:00|15632.2|15630.2|15636.2|15634.2|15638.7|15636.7|15631.7|15629.7|63
1624388400000|2021-06-22 19:00:00|15635.7|15633.7|15642.7|15640.7|15643.2|15641.2|15635.7|15633.7|112
1624388700000|2021-06-22 19:05:00|15642.2|15640.2|15642.7|15640.7|15645.2|15643.2|15639.7|15637.7|34
1624389000000|2021-06-22 19:10:00|15643.2|15641.2|15645.2|15643.2|15648.2|15646.2|15640.7|15638.7|105
1624389300000|2021-06-22 19:15:00|15644.7|15642.7|15648.7|15646.7|15650.7|15648.7|15641.2|15639.2|98
1624389600000|2021-06-22 19:20:00|15649.2|15647.2|15649.2|15647.2|15650.2|15648.2|15643.7|15641.7|109
1624389900000|2021-06-22 19:25:00|15648.7|15646.7|15651.7|15649.7|15654.2|15652.2|15648.7|15646.7|96
1624390200000|2021-06-22 19:30:00|15651.2|15649.2|15652.2|15650.2|15656.7|15654.7|15649.2|15647.2|104
1624390500000|2021-06-22 19:35:00|15651.7|15649.7|15647.7|15645.7|15652.7|15650.7|15645.7|15643.7|78
1624390800000|2021-06-22 19:40:00|15648.2|15646.2|15643.7|15641.7|15650.2|15648.2|15643.7|15641.7|84
1624391100000|2021-06-22 19:45:00|15644.2|15642.2|15641.2|15639.2|15647.7|15645.7|15639.7|15637.7|217
1624391400000|2021-06-22 19:50:00|15641.7|15639.7|15637.7|15635.7|15642.7|15640.7|15632.2|15630.2|131
1624391700000|2021-06-22 19:55:00|15637.2|15635.2|15631.7|15629.7|15638.7|15636.7|15627.7|15625.7|296
1624392000000|2021-06-22 20:00:00|15634.9|15629.9|15630.7|15625.7|15637.3|15632.3|15630.4|15625.4|11
1624392300000|2021-06-22 20:05:00|15630.6|15625.6|15631.2|15626.2|15633|15628|15625.7|15620.7|0
1624392600000|2021-06-22 20:10:00|15636.2|15631.2|15634.1|15629.1|15640.5|15635.5|15633.1|15628.1|0
1624392900000|2021-06-22 20:15:00|15634.2|15629.2|15635.1|15630.1|15635.1|15630.1|15634.2|15629.2|0
1624393200000|2021-06-22 20:20:00|15635|15630|15634.2|15629.2|15635|15630|15634|15629|0
1624393500000|2021-06-22 20:25:00|15634.6|15629.6|15634.5|15629.5|15635|15630|15634|15629|0
1624393800000|2021-06-22 20:30:00|15634.4|15629.4|15645.8|15640.8|15646.6|15641.6|15634.2|15629.2|0
1624394100000|2021-06-22 20:35:00|15646.6|15641.6|15644.3|15639.3|15646.6|15641.6|15642.7|15637.7|0
1624394400000|2021-06-22 20:40:00|15644.4|15639.4|15645|15640|15645.2|15640.2|15643.3|15638.3|0
1624394700000|2021-06-22 20:45:00|15645.8|15640.8|15644.1|15639.1|15645.8|15640.8|15643.3|15638.3|0
1624395000000|2021-06-22 20:50:00|15643.3|15638.3|15640.5|15635.5|15643.3|15638.3|15636.6|15631.6|0
1624395300000|2021-06-22 20:55:00|15639.6|15634.6|15636.5|15631.5|15639.6|15634.6|15635.3|15630.3|0
1624395600000|2021-06-22 21:00:00|15638|15633|15642.2|15637.2|15642.2|15637.2|15636.5|15631.5|0
1624395900000|2021-06-22 21:05:00|15639.9|15634.9|15642.1|15637.1|15643.3|15638.3|15639.9|15634.9|0
1624396200000|2021-06-22 21:10:00|15640.3|15635.3|15640.9|15635.9|15641.5|15636.5|15639.6|15634.6|0
1624396500000|2021-06-22 21:15:00|15641|15636|15640.7|15635.7|15641|15636|15640.7|15635.7|0
1624396800000|2021-06-22 21:20:00|15640.4|15635.4|15641.2|15636.2|15642.3|15637.3|15639|15634|0
1624397100000|2021-06-22 21:25:00|15641.6|15636.6|15641.9|15636.9|15643.4|15638.4|15641.5|15636.5|0
1624397400000|2021-06-22 21:30:00|15642.3|15637.3|15642.3|15637.3|15642.6|15637.6|15641.9|15636.9|0
1624397700000|2021-06-22 21:35:00|15642.4|15637.4|15641.5|15636.5|15642.4|15637.4|15641.5|15636.5|0
1624398000000|2021-06-22 21:40:00|15641.4|15636.4|15642|15637|15643|15638|15641.3|15636.3|0
1624398300000|2021-06-22 21:45:00|15643|15638|15642.2|15637.2|15643|15638|15641.9|15636.9|0
1624398600000|2021-06-22 21:50:00|15642.1|15637.1|15641.7|15636.7|15642.3|15637.3|15641.6|15636.6|0
1624398900000|2021-06-22 21:55:00|15641.6|15636.6|15641.5|15636.5|15641.8|15636.8|15641.2|15636.2|0
1624399200000|2021-06-22 22:00:00|15637.5|15632.5|15635.4|15630.4|15640.4|15635.4|15635.4|15630.4|0
1624399500000|2021-06-22 22:05:00|15635.8|15630.8|15635.4|15630.4|15635.8|15630.8|15632.9|15627.9|0
1624399800000|2021-06-22 22:10:00|15634.6|15629.6|15634.7|15629.7|15634.7|15629.7|15634.6|15629.6|0
1624400100000|2021-06-22 22:15:00|15635.5|15630.5|15635.5|15630.5|15638|15633|15635.5|15630.5|0
1624400400000|2021-06-22 22:20:00|15635.9|15630.9|15636.4|15631.4|15638|15633|15635.9|15630.9|0
1624400700000|2021-06-22 22:25:00|15635.6|15630.6|15634.9|15629.9|15636.4|15631.4|15634.7|15629.7|0
1624401000000|2021-06-22 22:30:00|15636.3|15631.3|15635.4|15630.4|15637.1|15632.1|15635.4|15630.4|0
1624401300000|2021-06-22 22:35:00|15635.8|15630.8|15632.9|15627.9|15636.3|15631.3|15632.9|15627.9|0
1624401600000|2021-06-22 22:40:00|15633.8|15628.8|15632.5|15627.5|15634.5|15629.5|15632.5|15627.5|0
1624401900000|2021-06-22 22:45:00|15633.3|15628.3|15633.3|15628.3|15636.6|15631.6|15633.3|15628.3|0
1624402200000|2021-06-22 22:50:00|15634.1|15629.1|15633.2|15628.2|15635.8|15630.8|15633.2|15628.2|0
1624402500000|2021-06-22 22:55:00|15632.8|15627.8|15632.3|15627.3|15632.8|15627.8|15630.8|15625.8|0
1624402800000|2021-06-22 23:00:00|15631.5|15626.5|15635.5|15630.5|15637.3|15632.3|15631.5|15626.5|0
1624403100000|2021-06-22 23:05:00|15635.1|15630.1|15632.7|15627.7|15635.1|15630.1|15632.3|15627.3|0
1624403400000|2021-06-22 23:10:00|15633.2|15628.2|15634.8|15629.8|15634.8|15629.8|15632.3|15627.3|0
1624403700000|2021-06-22 23:15:00|15634|15629|15634|15629|15634.8|15629.8|15634|15629|0
1624404000000|2021-06-22 23:20:00|15633.5|15628.5|15632.3|15627.3|15634|15629|15632.3|15627.3|0
1624404300000|2021-06-22 23:25:00|15631.5|15626.5|15632.4|15627.4|15633.1|15628.1|15631.5|15626.5|0
1624404600000|2021-06-22 23:30:00|15632.8|15627.8|15633.5|15628.5|15633.5|15628.5|15631|15626|0
1624404900000|2021-06-22 23:35:00|15633.9|15628.9|15636.7|15631.7|15636.7|15631.7|15633.9|15628.9|0
1624405200000|2021-06-22 23:40:00|15637.5|15632.5|15633.4|15628.4|15637.5|15632.5|15633.4|15628.4|0
1624405500000|2021-06-22 23:45:00|15632.6|15627.6|15636.9|15631.9|15637.7|15632.7|15632.6|15627.6|0
1624405800000|2021-06-22 23:50:00|15637.2|15632.2|15636.8|15631.8|15637.2|15632.2|15633.5|15628.5|0
1624406100000|2021-06-22 23:55:00|15636|15631|15633.5|15628.5|15636|15631|15632.6|15627.6|0
1624406400000|2021-06-23 00:00:00|15634.3|15629.3|15630.9|15625.9|15634.3|15629.3|15628.5|15623.5|0
1624406700000|2021-06-23 00:05:00|15630.1|15625.1|15635.9|15630.9|15637.6|15632.6|15630.1|15625.1|0
1624407000000|2021-06-23 00:10:00|15636.7|15631.7|15645.5|15640.5|15645.5|15640.5|15636.7|15631.7|0
1624407300000|2021-06-23 00:15:00|15646.3|15641.3|15638.2|15634.2|15654.7|15650.7|15637.2|15633.2|72
1624407600000|2021-06-23 00:20:00|15635.7|15631.7|15644.7|15640.7|15644.7|15640.7|15635.2|15631.2|30
1624407900000|2021-06-23 00:25:00|15644.2|15640.2|15642.7|15638.7|15644.2|15640.2|15640.7|15636.7|9
1624408200000|2021-06-23 00:30:00|15643.7|15639.7|15632.2|15628.2|15643.7|15639.7|15625.7|15621.7|34
1624408500000|2021-06-23 00:35:00|15632.7|15628.7|15635.2|15631.2|15635.2|15631.2|15627.7|15623.7|9
1624408800000|2021-06-23 00:40:00|15635.7|15631.7|15637.7|15633.7|15638.7|15634.7|15634.7|15630.7|0
1624409100000|2021-06-23 00:45:00|15638.2|15634.2|15642.2|15638.2|15642.2|15638.2|15638.2|15634.2|11
1624409400000|2021-06-23 00:50:00|15642.7|15638.7|15639.7|15635.7|15643.7|15639.7|15639.7|15635.7|15
1624409700000|2021-06-23 00:55:00|15640.2|15636.2|15638.7|15634.7|15640.7|15636.7|15632.7|15628.7|12
1624410000000|2021-06-23 01:00:00|15639.2|15635.2|15644.2|15640.2|15646.7|15642.7|15639.2|15635.2|11
1624410300000|2021-06-23 01:05:00|15643.7|15639.7|15648.2|15644.2|15648.7|15644.7|15643.2|15639.2|5
1624410600000|2021-06-23 01:10:00|15648.7|15644.7|15649.7|15645.7|15651.2|15647.2|15647.2|15643.2|5
1624410900000|2021-06-23 01:15:00|15649.2|15645.2|15649.2|15645.2|15649.7|15645.7|15648.7|15644.7|2
1624411200000|2021-06-23 01:20:00|15649.7|15645.7|15652.7|15648.7|15655.2|15651.2|15649.7|15645.7|13
1624411500000|2021-06-23 01:25:00|15652.2|15648.2|15648.7|15644.7|15652.2|15648.2|15647.2|15643.2|6
1624411800000|2021-06-23 01:30:00|15648.2|15644.2|15647.7|15643.7|15650.2|15646.2|15646.2|15642.2|11
1624412100000|2021-06-23 01:35:00|15646.2|15642.2|15636.7|15632.7|15646.7|15642.7|15635.2|15631.2|45
1624412400000|2021-06-23 01:40:00|15637.2|15633.2|15637.7|15633.7|15638.7|15634.7|15632.7|15628.7|25
1624412700000|2021-06-23 01:45:00|15638.2|15634.2|15637.7|15633.7|15641.2|15637.2|15635.7|15631.7|14
1624413000000|2021-06-23 01:50:00|15637.2|15633.2|15639.7|15635.7|15639.7|15635.7|15634.2|15630.2|5
1624413300000|2021-06-23 01:55:00|15639.2|15635.2|15639.2|15635.2|15643.2|15639.2|15639.2|15635.2|6
1624413600000|2021-06-23 02:00:00|15639.7|15635.7|15646.2|15642.2|15646.2|15642.2|15638.7|15634.7|4
1624413900000|2021-06-23 02:05:00|15645.7|15641.7|15647.2|15643.2|15648.2|15644.2|15645.2|15641.2|2
1624414200000|2021-06-23 02:10:00|15647.7|15643.7|15643.7|15639.7|15648.7|15644.7|15643.2|15639.2|20
1624414500000|2021-06-23 02:15:00|15644.2|15640.2|15648.2|15644.2|15649.2|15645.2|15644.2|15640.2|6
1624414800000|2021-06-23 02:20:00|15647.2|15643.2|15641.7|15637.7|15648.2|15644.2|15641.2|15637.2|8
1624415100000|2021-06-23 02:25:00|15642.2|15638.2|15643.2|15639.2|15647.7|15643.7|15642.2|15638.2|2
1624415400000|2021-06-23 02:30:00|15643.7|15639.7|15649.7|15645.7|15650.7|15646.7|15643.7|15639.7|4
1624415700000|2021-06-23 02:35:00|15650.2|15646.2|15650.2|15646.2|15653.2|15649.2|15649.7|15645.7|12
1624416000000|2021-06-23 02:40:00|15649.7|15645.7|15656.2|15652.2|15656.2|15652.2|15647.2|15643.2|33
1624416300000|2021-06-23 02:45:00|15656.7|15652.7|15655.2|15651.2|15658.7|15654.7|15654.7|15650.7|25
1624416600000|2021-06-23 02:50:00|15654.7|15650.7|15655.2|15651.2|15655.7|15651.7|15653.2|15649.2|11
1624416900000|2021-06-23 02:55:00|15654.7|15650.7|15654.7|15650.7|15655.2|15651.2|15654.7|15650.7|3
1624417200000|2021-06-23 03:00:00|15655.2|15651.2|15666.2|15662.2|15666.2|15662.2|15655.2|15651.2|66
1624417500000|2021-06-23 03:05:00|15665.7|15661.7|15663.7|15659.7|15666.7|15662.7|15663.7|15659.7|15
1624417800000|2021-06-23 03:10:00|15664.2|15660.2|15663.7|15659.7|15664.2|15660.2|15663.7|15659.7|4
1624418100000|2021-06-23 03:15:00|15664.2|15660.2|15664.7|15660.7|15666.2|15662.2|15663.7|15659.7|4
1624418400000|2021-06-23 03:20:00|15665.2|15661.2|15668.2|15664.2|15669.2|15665.2|15664.7|15660.7|70
1624418700000|2021-06-23 03:25:00|15667.7|15663.7|15668.2|15664.2|15669.2|15665.2|15667.2|15663.2|5
1624419000000|2021-06-23 03:30:00|15667.7|15663.7|15666.7|15662.7|15668.7|15664.7|15665.7|15661.7|7
1624419300000|2021-06-23 03:35:00|||||||||2
1624419600000|2021-06-23 03:40:00|15667.2|15663.2|15662.7|15658.7|15667.7|15663.7|15660.7|15656.7|70
1624419900000|2021-06-23 03:45:00|15662.2|15658.2|15662.2|15658.2|15663.7|15659.7|15661.7|15657.7|7
1624420200000|2021-06-23 03:50:00|15661.7|15657.7|15659.2|15655.2|15662.2|15658.2|15657.2|15653.2|3
1624420500000|2021-06-23 03:55:00|15658.7|15654.7|15657.2|15653.2|15659.7|15655.7|15657.2|15653.2|4
1624420800000|2021-06-23 04:00:00|15658.2|15654.2|15657.7|15653.7|15661.2|15657.2|15657.7|15653.7|18
1624421100000|2021-06-23 04:05:00|15657.2|15653.2|15657.7|15653.7|15659.2|15655.2|15653.2|15649.2|15
1624421400000|2021-06-23 04:10:00|15657.2|15653.2|15657.2|15653.2|15658.2|15654.2|15656.7|15652.7|5
1624421700000|2021-06-23 04:15:00|15657.7|15653.7|15658.2|15654.2|15659.2|15655.2|15657.2|15653.2|4
1624422000000|2021-06-23 04:20:00|15657.7|15653.7|15660.2|15656.2|15660.7|15656.7|15657.2|15653.2|5
1624422300000|2021-06-23 04:25:00|15659.7|15655.7|15660.2|15656.2|15660.2|15656.2|15659.7|15655.7|1
1624422600000|2021-06-23 04:30:00|15660.7|15656.7|15661.7|15657.7|15663.2|15659.2|15660.7|15656.7|10
1624422900000|2021-06-23 04:35:00|15662.2|15658.2|15664.2|15660.2|15664.7|15660.7|15662.2|15658.2|7
1624423200000|2021-06-23 04:40:00|15663.7|15659.7|15664.2|15660.2|15664.2|15660.2|15662.7|15658.7|10
1624423500000|2021-06-23 04:45:00|15663.7|15659.7|15664.2|15660.2|15664.7|15660.7|15663.7|15659.7|3
1624423800000|2021-06-23 04:50:00|15663.7|15659.7|15663.2|15659.2|15666.2|15662.2|15662.7|15658.7|14
1624424100000|2021-06-23 04:55:00|15662.7|15658.7|15656.7|15652.7|15662.7|15658.7|15656.7|15652.7|18
1624424400000|2021-06-23 05:00:00|15657.2|15653.2|15657.2|15653.2|15659.7|15655.7|15656.2|15652.2|30
1624424700000|2021-06-23 05:05:00|15656.7|15652.7|15657.2|15653.2|15658.7|15654.7|15655.7|15651.7|30
1624425000000|2021-06-23 05:10:00|15657.7|15653.7|15645.7|15641.7|15657.7|15653.7|15645.7|15641.7|53
1624425300000|2021-06-23 05:15:00|15645.2|15641.2|15643.7|15639.7|15646.7|15642.7|15642.7|15638.7|27
1624425600000|2021-06-23 05:20:00|15643.2|15639.2|15649.2|15645.2|15650.2|15646.2|15642.7|15638.7|23
1624425900000|2021-06-23 05:25:00|15648.2|15644.2|15645.7|15641.7|15649.2|15645.2|15645.2|15641.2|16
1624426200000|2021-06-23 05:30:00|15645.2|15641.2|15647.2|15643.2|15647.7|15643.7|15643.7|15639.7|28
1624426500000|2021-06-23 05:35:00|15646.7|15642.7|15645.7|15641.7|15648.2|15644.2|15644.7|15640.7|26
1624426800000|2021-06-23 05:40:00|15646.2|15642.2|15649.7|15645.7|15649.7|15645.7|15645.7|15641.7|7
1624427100000|2021-06-23 05:45:00|15649.2|15645.2|15655.7|15651.7|15655.7|15651.7|15646.7|15642.7|50
1624427400000|2021-06-23 05:50:00|15655.2|15651.2|15651.7|15647.7|15656.2|15652.2|15651.2|15647.2|12
1624427700000|2021-06-23 05:55:00|15651.2|15647.2|15659.7|15655.7|15659.7|15655.7|15650.7|15646.7|38
1624428000000|2021-06-23 06:00:00|15658.7|15656.7|15646.7|15644.7|15664.2|15662.2|15645.2|15643.2|238
1624428300000|2021-06-23 06:05:00|15646.2|15644.2|15637.7|15635.7|15647.2|15645.2|15636.7|15634.7|114
1624428600000|2021-06-23 06:10:00|15637.2|15635.2|15637.7|15635.7|15642.2|15640.2|15636.2|15634.2|115
1624428900000|2021-06-23 06:15:00|15638.2|15636.2|15646.2|15644.2|15647.2|15645.2|15637.2|15635.2|113
1624429200000|2021-06-23 06:20:00|15646.7|15644.7|15651.2|15649.2|15654.2|15652.2|15645.7|15643.7|98
1624429500000|2021-06-23 06:25:00|15651.7|15649.7|15656.7|15654.7|15656.7|15654.7|15651.2|15649.2|84
1624429800000|2021-06-23 06:30:00|15656.2|15654.2|15656.7|15654.7|15658.7|15656.7|15654.7|15652.7|146
1624430100000|2021-06-23 06:35:00|15656.2|15654.2|15665.2|15663.2|15668.7|15666.7|15655.2|15653.2|209
1624430400000|2021-06-23 06:40:00|15664.7|15662.7|15666.2|15664.2|15668.7|15666.7|15658.2|15656.2|122
1624430700000|2021-06-23 06:45:00|15666.7|15664.7|15659.7|15657.7|15667.2|15665.2|15657.2|15655.2|136
1624431000000|2021-06-23 06:50:00|15659.2|15657.2|15661.7|15659.7|15664.7|15662.7|15657.2|15655.2|86
1624431300000|2021-06-23 06:55:00|15661.2|15659.2|15662.7|15660.7|15667.7|15665.7|15660.7|15658.7|142
1624431600000|2021-06-23 07:00:00|15662.3|15661.1|15653.3|15652.1|15676.3|15675.1|15647.3|15646.1|1805
1624431900000|2021-06-23 07:05:00|15652.8|15651.6|15641.3|15640.1|15657.3|15656.1|15639.3|15638.1|651
1624432200000|2021-06-23 07:10:00|15640.3|15639.1|15622.3|15621.1|15641.3|15640.1|15618.8|15617.6|842
1624432500000|2021-06-23 07:15:00|15611.8|15610.6|15623.3|15622.1|15630.8|15629.6|15610.8|15609.6|997
1624432800000|2021-06-23 07:20:00|15622.8|15621.6|15615.3|15614.1|15626.8|15625.6|15610.8|15609.6|524
1624433100000|2021-06-23 07:25:00|15614.8|15613.6|15597.3|15596.1|15616.3|15615.1|15585.3|15584.1|836
1624433400000|2021-06-23 07:30:00|15603.8|15602.6|15589.3|15588.1|15613.8|15612.6|15583.8|15582.6|1285
1624433700000|2021-06-23 07:35:00|15588.3|15587.1|15577.8|15576.6|15591.3|15590.1|15570.3|15569.1|806
1624434000000|2021-06-23 07:40:00|15578.3|15577.1|15584.8|15583.6|15586.3|15585.1|15563.3|15562.1|864
1624434300000|2021-06-23 07:45:00|15585.3|15584.1|15596.3|15595.1|15597.8|15596.6|15581.8|15580.6|583
1624434600000|2021-06-23 07:50:00|15596.8|15595.6|15574.8|15573.6|15597.8|15596.6|15573.3|15572.1|479
1624434900000|2021-06-23 07:55:00|15574.3|15573.1|15569.8|15568.6|15576.3|15575.1|15564.3|15563.1|492
1624435200000|2021-06-23 08:00:00|15570.3|15569.1|15571.8|15570.6|15584.3|15583.1|15568.3|15567.1|546
1624435500000|2021-06-23 08:05:00|15571.3|15570.1|15572.8|15571.6|15582.3|15581.1|15566.3|15565.1|510
1624435800000|2021-06-23 08:10:00|15572.3|15571.1|15565.3|15564.1|15573.8|15572.6|15557.8|15556.6|449
1624436100000|2021-06-23 08:15:00|15564.8|15563.6|15580.3|15579.1|15583.8|15582.6|15557.3|15556.1|538
1624436400000|2021-06-23 08:20:00|15580.8|15579.6|15591.3|15590.1|15593.8|15592.6|15580.8|15579.6|573
1624436700000|2021-06-23 08:25:00|15590.3|15589.1|15578.3|15577.1|15590.3|15589.1|15574.3|15573.1|303
1624437000000|2021-06-23 08:30:00|15577.8|15576.6|15572.8|15571.6|15579.3|15578.1|15568.3|15567.1|232
1624437300000|2021-06-23 08:35:00|15573.3|15572.1|15586.3|15585.1|15586.8|15585.6|15572.8|15571.6|208
1624437600000|2021-06-23 08:40:00|15585.8|15584.6|15577.3|15576.1|15590.8|15589.6|15571.3|15570.1|241
1624437900000|2021-06-23 08:45:00|15576.8|15575.6|15577.3|15576.1|15584.3|15583.1|15571.3|15570.1|290
1624438200000|2021-06-23 08:50:00|15577.8|15576.6|15569.8|15568.6|15581.8|15580.6|15568.8|15567.6|212
1624438500000|2021-06-23 08:55:00|15570.3|15569.1|15569.8|15568.6|15570.8|15569.6|15558.8|15557.6|369
1624438800000|2021-06-23 09:00:00|15569.3|15568.1|15547.8|15546.6|15571.8|15570.6|15543.8|15542.6|645
1624439100000|2021-06-23 09:05:00|15548.3|15547.1|15547.3|15546.1|15548.3|15547.1|15534.8|15533.6|709
1624439400000|2021-06-23 09:10:00|15547.8|15546.6|15551.8|15550.6|15551.8|15550.6|15532.8|15531.6|505
1624439700000|2021-06-23 09:15:00|15549.8|15548.6|15542.8|15541.6|15550.8|15549.6|15540.3|15539.1|284
1624440000000|2021-06-23 09:20:00|15542.3|15541.1|15534.8|15533.6|15542.8|15541.6|15526.3|15525.1|616
1624440300000|2021-06-23 09:25:00|15534.3|15533.1|15544.3|15543.1|15544.3|15543.1|15522.8|15521.6|550
1624440600000|2021-06-23 09:30:00|15543.8|15542.6|15554.8|15553.6|15556.8|15555.6|15536.8|15535.6|550
1624440900000|2021-06-23 09:35:00|15554.3|15553.1|15559.3|15558.1|15563.8|15562.6|15549.3|15548.1|450
1624441200000|2021-06-23 09:40:00|15559.8|15558.6|15569.3|15568.1|15569.8|15568.6|15558.8|15557.6|281
1624441500000|2021-06-23 09:45:00|15568.8|15567.6|15572.8|15571.6|15573.8|15572.6|15568.8|15567.6|331
1624441800000|2021-06-23 09:50:00|15573.3|15572.1|15559.8|15558.6|15575.8|15574.6|15558.3|15557.1|362
1624442100000|2021-06-23 09:55:00|15560.8|15559.6|15558.3|15557.1|15568.3|15567.1|15556.8|15555.6|306
1624442400000|2021-06-23 10:00:00|15557.8|15556.6|15556.3|15555.1|15558.8|15557.6|15547.8|15546.6|360
1624442700000|2021-06-23 10:05:00|15555.8|15554.6|15568.3|15567.1|15569.3|15568.1|15547.8|15546.6|290
1624443000000|2021-06-23 10:10:00|15567.8|15566.6|15575.8|15574.6|15579.8|15578.6|15565.8|15564.6|330
1624443300000|2021-06-23 10:15:00|15576.3|15575.1|15576.8|15575.6|15578.8|15577.6|15566.8|15565.6|234
1624443600000|2021-06-23 10:20:00|15577.8|15576.6|15583.8|15582.6|15584.8|15583.6|15571.8|15570.6|346
1624443900000|2021-06-23 10:25:00|15583.3|15582.1|15585.3|15584.1|15585.8|15584.6|15576.3|15575.1|235
1624444200000|2021-06-23 10:30:00|15584.8|15583.6|15568.8|15567.6|15585.8|15584.6|15568.8|15567.6|234
1624444500000|2021-06-23 10:35:00|15569.8|15568.6|15563.3|15562.1|15569.8|15568.6|15556.3|15555.1|289
1624444800000|2021-06-23 10:40:00|15562.8|15561.6|15553.8|15552.6|15565.8|15564.6|15551.3|15550.1|257
1624445100000|2021-06-23 10:45:00|15552.8|15551.6|15557.3|15556.1|15558.8|15557.6|15548.3|15547.1|251
1624445400000|2021-06-23 10:50:00|15557.8|15556.6|15539.3|15538.1|15561.3|15560.1|15538.8|15537.6|319
1624445700000|2021-06-23 10:55:00|15538.8|15537.6|15540.8|15539.6|15542.3|15541.1|15530.8|15529.6|403
1624446000000|2021-06-23 11:00:00|15539.8|15538.6|15527.3|15526.1|15540.8|15539.6|15526.8|15525.6|308
1624446300000|2021-06-23 11:05:00|15526.8|15525.6|15542.8|15541.6|15544.8|15543.6|15525.3|15524.1|325
1624446600000|2021-06-23 11:10:00|15543.3|15542.1|15532.3|15531.1|15543.8|15542.6|15528.8|15527.6|281
1624446900000|2021-06-23 11:15:00|15532.8|15531.6|15538.3|15537.1|15543.8|15542.6|15529.3|15528.1|246
1624447200000|2021-06-23 11:20:00|15537.8|15536.6|15518.3|15517.1|15538.8|15537.6|15516.8|15515.6|634
1624447500000|2021-06-23 11:25:00|15518.8|15517.6|15519.3|15518.1|15519.8|15518.6|15506.3|15505.1|570
1624447800000|2021-06-23 11:30:00|15519.8|15518.6|15533.3|15532.1|15534.3|15533.1|15514.8|15513.6|422
1624448100000|2021-06-23 11:35:00|15533.8|15532.6|15520.8|15519.6|15535.8|15534.6|15512.3|15511.1|390
1624448400000|2021-06-23 11:40:00|15521.7|15520.5|15533.7|15532.5|15534.7|15533.5|15519.2|15518|232
1624448700000|2021-06-23 11:45:00|15533.2|15532|15537.7|15536.5|15538.7|15537.5|15526.2|15525|244
1624449000000|2021-06-23 11:50:00|15537.2|15536|15545.7|15544.5|15548.7|15547.5|15534.7|15533.5|306
1624449300000|2021-06-23 11:55:00|15545.2|15544|15553.7|15552.5|15556.7|15555.5|15544.2|15543|352
1624449600000|2021-06-23 12:00:00|15553.2|15552|15560.7|15559.5|15565.2|15564|15552.7|15551.5|321
1624449900000|2021-06-23 12:05:00|15561.2|15560|15569.7|15568.5|15571.7|15570.5|15560.7|15559.5|339
1624450200000|2021-06-23 12:10:00|15570.2|15569|15586.7|15585.5|15586.7|15585.5|15570.2|15569|523
1624450500000|2021-06-23 12:15:00|15588.2|15587|15582.7|15581.5|15588.7|15587.5|15577.7|15576.5|424
1624450800000|2021-06-23 12:20:00|15583.2|15582|15598.2|15597|15600.7|15599.5|15579.2|15578|631
1624451100000|2021-06-23 12:25:00|15597.7|15596.5|15594.2|15593|15597.7|15596.5|15589.7|15588.5|316
1624451400000|2021-06-23 12:30:00|15593.7|15592.5|15592.2|15591|15599.7|15598.5|15589.7|15588.5|351
1624451700000|2021-06-23 12:35:00|15592.7|15591.5|15589.7|15588.5|15595.7|15594.5|15586.7|15585.5|386
1624452000000|2021-06-23 12:40:00|15590.2|15589|15587.7|15586.5|15593.7|15592.5|15584.7|15583.5|175
1624452300000|2021-06-23 12:45:00|15587.2|15586|15590.7|15589.5|15593.7|15592.5|15586.7|15585.5|172
1624452600000|2021-06-23 12:50:00|15590.2|15589|15594.2|15593|15594.7|15593.5|15587.2|15586|168
1624452900000|2021-06-23 12:55:00|15593.7|15592.5|15590.7|15589.5|15595.7|15594.5|15585.2|15584|180
1624453200000|2021-06-23 13:00:00|15590.2|15589|15586.2|15585|15590.7|15589.5|15581.7|15580.5|181
1624453500000|2021-06-23 13:05:00|15586.7|15585.5|15588.7|15587.5|15592.7|15591.5|15582.7|15581.5|229
1624453800000|2021-06-23 13:10:00|15589.7|15588.5|15588.2|15587|15590.7|15589.5|15585.7|15584.5|100
1624454100000|2021-06-23 13:15:00|15587.7|15586.5|15586.7|15585.5|15590.7|15589.5|15584.7|15583.5|120
1624454400000|2021-06-23 13:20:00|15587.2|15586|15587.2|15586|15590.7|15589.5|15584.2|15583|120
1624454700000|2021-06-23 13:25:00|15586.7|15585.5|15573.7|15572.5|15588.7|15587.5|15572.7|15571.5|240
1624455000000|2021-06-23 13:30:00|15573.2|15572|15566.2|15565|15581.7|15580.5|15564.2|15563|703
1624455300000|2021-06-23 13:35:00|15566.7|15565.5|15551.7|15550.5|15571.7|15570.5|15550.7|15549.5|452
1624455600000|2021-06-23 13:40:00|15551.2|15550|15559.2|15558|15559.7|15558.5|15546.2|15545|413
1624455900000|2021-06-23 13:45:00|15559.7|15558.5|15561.2|15560|15565.7|15564.5|15554.7|15553.5|422
1624456200000|2021-06-23 13:50:00|15561.7|15560.5|15551.7|15550.5|15563.2|15562|15544.7|15543.5|375
1624456500000|2021-06-23 13:55:00|15552.7|15551.5|15563.7|15562.5|15568.7|15567.5|15550.7|15549.5|316
1624456800000|2021-06-23 14:00:00|15563.2|15562|15558.7|15557.5|15569.7|15568.5|15550.2|15549|418
1624457100000|2021-06-23 14:05:00|15558.2|15557|15554.2|15553|15560.2|15559|15549.2|15548|232
1624457400000|2021-06-23 14:10:00|15553.7|15552.5|15557.7|15556.5|15557.7|15556.5|15548.7|15547.5|166
1624457700000|2021-06-23 14:15:00|15556.7|15555.5|15562.2|15561|15562.7|15561.5|15554.7|15553.5|319
1624458000000|2021-06-23 14:20:00|15561.7|15560.5|15550.7|15549.5|15562.2|15561|15547.7|15546.5|1101
1624458300000|2021-06-23 14:25:00|15550.2|15549|15545.7|15544.5|15551.7|15550.5|15545.7|15544.5|323
1624458600000|2021-06-23 14:30:00|15546.2|15545|15547.7|15546.5|15551.7|15550.5|15540.7|15539.5|415
1624458900000|2021-06-23 14:35:00|15548.2|15547|15533.2|15532|15548.2|15547|15531.7|15530.5|404
1624459200000|2021-06-23 14:40:00|15532.7|15531.5|15533.7|15532.5|15535.7|15534.5|15524.2|15523|346
1624459500000|2021-06-23 14:45:00|15533.2|15532|15521.7|15520.5|15533.7|15532.5|15520.2|15519|337
1624459800000|2021-06-23 14:50:00|15522.2|15521|15520.2|15519|15523.2|15522|15512.7|15511.5|481
1624460100000|2021-06-23 14:55:00|15520.7|15519.5|15517.7|15516.5|15521.7|15520.5|15511.7|15510.5|541
1624460400000|2021-06-23 15:00:00|15516.7|15515.5|15497.7|15496.5|15519.2|15518|15497.2|15496|783
1624460700000|2021-06-23 15:05:00|15497.2|15496|15491.7|15490.5|15500.7|15499.5|15491.7|15490.5|550
1624461000000|2021-06-23 15:10:00|15491.2|15490|15483.2|15482|15491.7|15490.5|15476.7|15475.5|828
1624461300000|2021-06-23 15:15:00|15483.7|15482.5|15483.7|15482.5|15491.7|15490.5|15479.7|15478.5|734
1624461600000|2021-06-23 15:20:00|15484.2|15483|15496.7|15495.5|15497.7|15496.5|15476.7|15475.5|1067
1624461900000|2021-06-23 15:25:00|15497.2|15496|15494.7|15493.5|15503.7|15502.5|15492.7|15491.5|1578
1624462200000|2021-06-23 15:30:00|15495.1|15493.1|15466.1|15464.1|15495.1|15493.1|15461.1|15459.1|1869
1624462500000|2021-06-23 15:35:00|15467.1|15465.1|15473.6|15471.6|15474.1|15472.1|15457.1|15455.1|1032
1624462800000|2021-06-23 15:40:00|15474.1|15472.1|15475.1|15473.1|15479.1|15477.1|15471.1|15469.1|579
1624463100000|2021-06-23 15:45:00|15475.6|15473.6|15480.1|15478.1|15481.1|15479.1|15472.1|15470.1|241
1624463400000|2021-06-23 15:50:00|15480.6|15478.6|15490.1|15488.1|15491.1|15489.1|15479.6|15477.6|300
1624463700000|2021-06-23 15:55:00|15490.6|15488.6|15486.1|15484.1|15492.1|15490.1|15485.1|15483.1|218
1624464000000|2021-06-23 16:00:00|15485.1|15483.1|15486.1|15484.1|15488.1|15486.1|15477.1|15475.1|265
1624464300000|2021-06-23 16:05:00|15486.6|15484.6|15490.6|15488.6|15494.1|15492.1|15486.1|15484.1|153
1624464600000|2021-06-23 16:10:00|15490.1|15488.1|15491.1|15489.1|15491.6|15489.6|15488.1|15486.1|158
1624464900000|2021-06-23 16:15:00|15491.6|15489.6|15484.1|15482.1|15491.6|15489.6|15481.1|15479.1|79
1624465200000|2021-06-23 16:20:00|15484.6|15482.6|15481.1|15479.1|15487.6|15485.6|15480.1|15478.1|53
1624465500000|2021-06-23 16:25:00|15480.6|15478.6|15489.1|15487.1|15489.1|15487.1|15480.1|15478.1|65
1624465800000|2021-06-23 16:30:00|15489.6|15487.6|15485.1|15483.1|15489.6|15487.6|15482.1|15480.1|55
1624466100000|2021-06-23 16:35:00|15485.6|15483.6|15470.6|15468.6|15486.1|15484.1|15469.6|15467.6|130
1624466400000|2021-06-23 16:40:00|15470.1|15468.1|15480.6|15478.6|15481.1|15479.1|15467.1|15465.1|192
1624466700000|2021-06-23 16:45:00|15480.1|15478.1|15478.6|15476.6|15481.1|15479.1|15473.6|15471.6|51
1624467000000|2021-06-23 16:50:00|15479.1|15477.1|15477.6|15475.6|15480.6|15478.6|15476.1|15474.1|112
1624467300000|2021-06-23 16:55:00|15477.1|15475.1|15475.6|15473.6|15477.1|15475.1|15471.6|15469.6|86
1624467600000|2021-06-23 17:00:00|15476.1|15474.1|15482.6|15480.6|15483.1|15481.1|15476.1|15474.1|78
1624467900000|2021-06-23 17:05:00|15483.1|15481.1|15483.1|15481.1|15487.1|15485.1|15481.6|15479.6|74
1624468200000|2021-06-23 17:10:00|15483.6|15481.6|15489.1|15487.1|15489.1|15487.1|15483.1|15481.1|53
1624468500000|2021-06-23 17:15:00|15488.6|15486.6|15490.1|15488.1|15490.1|15488.1|15487.1|15485.1|66
1624468800000|2021-06-23 17:20:00|15491.1|15489.1|15496.1|15494.1|15496.6|15494.6|15490.1|15488.1|135
1624469100000|2021-06-23 17:25:00|15496.6|15494.6|15496.1|15494.1|15497.1|15495.1|15494.1|15492.1|85
1624469400000|2021-06-23 17:30:00|15495.6|15493.6|15496.1|15494.1|15497.1|15495.1|15494.6|15492.6|57
1624469700000|2021-06-23 17:35:00|15496.6|15494.6|15496.1|15494.1|15498.1|15496.1|15495.1|15493.1|72
1624470000000|2021-06-23 17:40:00|15497.1|15495.1|15497.1|15495.1|15497.1|15495.1|15495.1|15493.1|21
1624470300000|2021-06-23 17:45:00|15496.6|15494.6|15494.6|15492.6|15497.1|15495.1|15493.1|15491.1|89
1624470600000|2021-06-23 17:50:00|15494.1|15492.1|15496.1|15494.1|15496.1|15494.1|15493.6|15491.6|33
1624470900000|2021-06-23 17:55:00|15495.6|15493.6|15505.1|15503.1|15507.6|15505.6|15494.1|15492.1|237
1624471200000|2021-06-23 18:00:00|15506.1|15504.1|15501.6|15499.6|15506.1|15504.1|15501.1|15499.1|91
1624471500000|2021-06-23 18:05:00|15501.1|15499.1|15502.6|15500.6|15503.6|15501.6|15501.1|15499.1|23
1624471800000|2021-06-23 18:10:00|15503.1|15501.1|15506.1|15504.1|15506.1|15504.1|15502.6|15500.6|26
1624472100000|2021-06-23 18:15:00|15505.6|15503.6|15504.6|15502.6|15506.1|15504.1|15503.1|15501.1|51
1624472400000|2021-06-23 18:20:00|15504.1|15502.1|15502.1|15500.1|15504.6|15502.6|15501.1|15499.1|42
1624472700000|2021-06-23 18:25:00|15502.6|15500.6|15500.6|15498.6|15504.6|15502.6|15500.1|15498.1|29
1624473000000|2021-06-23 18:30:00|15500.1|15498.1|15503.1|15501.1|15504.1|15502.1|15499.6|15497.6|33
1624473300000|2021-06-23 18:35:00|15503.6|15501.6|15504.6|15502.6|15505.1|15503.1|15502.6|15500.6|34
1624473600000|2021-06-23 18:40:00|15504.1|15502.1|15501.1|15499.1|15504.1|15502.1|15500.1|15498.1|35
1624473900000|2021-06-23 18:45:00|15500.6|15498.6|15500.6|15498.6|15501.1|15499.1|15499.6|15497.6|23
1624474200000|2021-06-23 18:50:00|15500.1|15498.1|15501.1|15499.1|15501.1|15499.1|15499.1|15497.1|12
1624474500000|2021-06-23 18:55:00|15500.6|15498.6|15504.6|15502.6|15504.6|15502.6|15500.1|15498.1|37
1624474800000|2021-06-23 19:00:00|15505.1|15503.1|15505.1|15503.1|15506.6|15504.6|15504.6|15502.6|29
1624475100000|2021-06-23 19:05:00|15505.6|15503.6|15505.1|15503.1|15506.6|15504.6|15504.1|15502.1|35
1624475400000|2021-06-23 19:10:00|15505.6|15503.6|15507.6|15505.6|15508.6|15506.6|15504.1|15502.1|19
1624475700000|2021-06-23 19:15:00|15507.1|15505.1|15504.1|15502.1|15507.6|15505.6|15503.1|15501.1|46
1624476000000|2021-06-23 19:20:00|15503.6|15501.6|15503.6|15501.6|15504.1|15502.1|15501.1|15499.1|42
1624476300000|2021-06-23 19:25:00|15503.1|15501.1|15508.1|15506.1|15511.1|15509.1|15500.1|15498.1|73
1624476600000|2021-06-23 19:30:00|15507.1|15505.1|15499.1|15497.1|15508.1|15506.1|15499.1|15497.1|90
1624476900000|2021-06-23 19:35:00|15499.6|15497.6|15491.1|15489.1|15500.1|15498.1|15491.1|15489.1|93
1624477200000|2021-06-23 19:40:00|15490.6|15488.6|15491.1|15489.1|15495.6|15493.6|15489.1|15487.1|137
1624477500000|2021-06-23 19:45:00|15490.6|15488.6|15481.1|15479.1|15492.1|15490.1|15479.6|15477.6|147
1624477800000|2021-06-23 19:50:00|15480.1|15478.1|15479.6|15477.6|15481.6|15479.6|15472.6|15470.6|262
1624478100000|2021-06-23 19:55:00|15480.1|15478.1|15483.1|15481.1|15483.1|15481.1|15475.6|15473.6|222
1624478400000|2021-06-23 20:00:00|15485.2|15480.2|15490.1|15485.1|15495.4|15490.4|15485.1|15480.1|6
1624478700000|2021-06-23 20:05:00|15490.9|15485.9|15490.6|15485.6|15490.9|15485.9|15486.5|15481.5|0
1624479000000|2021-06-23 20:10:00|15490.9|15485.9|15489.7|15484.7|15490.9|15485.9|15489.4|15484.4|0
1624479300000|2021-06-23 20:15:00|15489.8|15484.8|15490.5|15485.5|15491|15486|15489.3|15484.3|0
1624479600000|2021-06-23 20:20:00|15490.4|15485.4|15490.4|15485.4|15490.6|15485.6|15489.6|15484.6|0
1624479900000|2021-06-23 20:25:00|15490.1|15485.1|15489.4|15484.4|15490.2|15485.2|15488.6|15483.6|0
1624480200000|2021-06-23 20:30:00|15489.2|15484.2|15490.1|15485.1|15490.9|15485.9|15486|15481|0
1624480500000|2021-06-23 20:35:00|15489.3|15484.3|15489.4|15484.4|15491|15486|15488.8|15483.8|0
1624480800000|2021-06-23 20:40:00|15489.5|15484.5|15490.2|15485.2|15490.3|15485.3|15489.4|15484.4|0
1624481100000|2021-06-23 20:45:00|15489.4|15484.4|15487.7|15482.7|15491.1|15486.1|15487.7|15482.7|0
1624481400000|2021-06-23 20:50:00|15488.5|15483.5|15487.5|15482.5|15488.5|15483.5|15485.9|15480.9|0
1624481700000|2021-06-23 20:55:00|15486.6|15481.6|15490|15485|15490|15485|15486.6|15481.6|0
1624482000000|2021-06-23 21:00:00|15490.1|15485.1|15489.5|15484.5|15490.2|15485.2|15489|15484|0
1624482300000|2021-06-23 21:05:00|15489.3|15484.3|15488.4|15483.4|15489.5|15484.5|15488.4|15483.4|0
1624482600000|2021-06-23 21:10:00|15488.3|15483.3|15488.6|15483.6|15488.8|15483.8|15488.3|15483.3|0
1624482900000|2021-06-23 21:15:00|15488.1|15483.1|15488|15483|15489.1|15484.1|15487.9|15482.9|0
1624483200000|2021-06-23 21:20:00|15488.9|15483.9|15489.1|15484.1|15489.3|15484.3|15487.9|15482.9|0
1624483500000|2021-06-23 21:25:00|15488.7|15483.7|15488.8|15483.8|15489.2|15484.2|15488.6|15483.6|0
1624483800000|2021-06-23 21:30:00|15490.5|15485.5|15489.6|15484.6|15490.5|15485.5|15489.4|15484.4|0
1624484100000|2021-06-23 21:35:00|15489.4|15484.4|15489.1|15484.1|15489.6|15484.6|15489.1|15484.1|0
1624484400000|2021-06-23 21:40:00|15489.3|15484.3|15489.5|15484.5|15489.6|15484.6|15489.3|15484.3|0
1624484700000|2021-06-23 21:45:00|15489.6|15484.6|15489.4|15484.4|15489.9|15484.9|15489.4|15484.4|0
1624485000000|2021-06-23 21:50:00|15489.3|15484.3|15489|15484|15489.3|15484.3|15488.7|15483.7|0
1624485300000|2021-06-23 21:55:00|15489.2|15484.2|15491.1|15486.1|15491.2|15486.2|15489.1|15484.1|0
1624485600000|2021-06-23 22:00:00|15489.5|15484.5|15492.6|15487.6|15493.4|15488.4|15484.1|15479.1|0
1624485900000|2021-06-23 22:05:00|15493.4|15488.4|15493.4|15488.4|15495.1|15490.1|15492.2|15487.2|0
1624486200000|2021-06-23 22:10:00|15493.8|15488.8|15494.2|15489.2|15495|15490|15492.5|15487.5|0
1624486500000|2021-06-23 22:15:00|15493.4|15488.4|15493.4|15488.4|15493.4|15488.4|15491.7|15486.7|0
1624486800000|2021-06-23 22:20:00|15492.8|15487.8|15498.6|15493.6|15498.6|15493.6|15492|15487|0
1624487100000|2021-06-23 22:25:00|15497.8|15492.8|15496.2|15491.2|15497.9|15492.9|15495.4|15490.4|0
1624487400000|2021-06-23 22:30:00|15497.1|15492.1|15499|15494|15499.6|15494.6|15497.1|15492.1|0
1624487700000|2021-06-23 22:35:00|15499.8|15494.8|15498.3|15493.3|15499.9|15494.9|15498.3|15493.3|0
1624488000000|2021-06-23 22:40:00|15498.7|15493.7|15499.9|15494.9|15499.9|15494.9|15498.3|15493.3|0
1624488300000|2021-06-23 22:45:00|15499.4|15494.4|15501|15496|15501.1|15496.1|15498.5|15493.5|0
1624488600000|2021-06-23 22:50:00|15501.9|15496.9|15500.2|15495.2|15501.9|15496.9|15500.2|15495.2|0
1624488900000|2021-06-23 22:55:00|15501|15496|15501.2|15496.2|15502|15497|15500.4|15495.4|0
1624489200000|2021-06-23 23:00:00|15500.4|15495.4|15504.4|15499.4|15504.4|15499.4|15500.4|15495.4|0
1624489500000|2021-06-23 23:05:00|15504.3|15499.3|15504.2|15499.2|15506.7|15501.7|15504.2|15499.2|0
1624489800000|2021-06-23 23:10:00|15505|15500|15502|15497|15506.1|15501.1|15502|15497|0
1624490100000|2021-06-23 23:15:00|15502.4|15497.4|15505.8|15500.8|15505.8|15500.8|15501.9|15496.9|0
1624490400000|2021-06-23 23:20:00|15505|15500|15508.3|15503.3|15508.4|15503.4|15503.4|15498.4|0
1624490700000|2021-06-23 23:25:00|15506.7|15501.7|15509.2|15504.2|15510|15505|15506.7|15501.7|0
1624491000000|2021-06-23 23:30:00|15510|15505|15508.9|15503.9|15511.2|15506.2|15508.9|15503.9|0
1624491300000|2021-06-23 23:35:00|15508.5|15503.5|15508|15503|15508.5|15503.5|15508|15503|0
1624491600000|2021-06-23 23:40:00|15507.9|15502.9|15509.5|15504.5|15509.5|15504.5|15507.8|15502.8|0
1624491900000|2021-06-23 23:45:00|15508.7|15503.7|15508.1|15503.1|15509.5|15504.5|15508.1|15503.1|0
1624492200000|2021-06-23 23:50:00|15507.3|15502.3|15507.2|15502.2|15508|15503|15507.2|15502.2|0
1624492500000|2021-06-23 23:55:00|15506.7|15501.7|15508.7|15503.7|15508.7|15503.7|15506.2|15501.2|0
1624492800000|2021-06-24 00:00:00|15508.2|15503.2|15507.2|15502.2|15510.2|15505.2|15504.7|15499.7|0
1624493100000|2021-06-24 00:05:00|15506.4|15501.4|15508.6|15503.6|15508.6|15503.6|15506.4|15501.4|0
1624493400000|2021-06-24 00:10:00|15510.3|15505.3|15508.3|15503.3|15510.3|15505.3|15506.6|15501.6|0
1624493700000|2021-06-24 00:15:00|15505.3|15500.3|15508.1|15504.1|15511.1|15507.1|15497.1|15493.1|109
1624494000000|2021-06-24 00:20:00|15508.6|15504.6|15511.6|15507.6|15512.1|15508.1|15508.6|15504.6|33
1624494300000|2021-06-24 00:25:00|15512.1|15508.1|15510.1|15506.1|15513.1|15509.1|15508.1|15504.1|19
1624494600000|2021-06-24 00:30:00|15509.6|15505.6|15505.1|15501.1|15511.6|15507.6|15503.6|15499.6|16
1624494900000|2021-06-24 00:35:00|15504.6|15500.6|15511.1|15507.1|15511.1|15507.1|15504.6|15500.6|5
1624495200000|2021-06-24 00:40:00|15511.6|15507.6|15509.1|15505.1|15512.1|15508.1|15507.1|15503.1|13
1624495500000|2021-06-24 00:45:00|15509.6|15505.6|15508.1|15504.1|15509.6|15505.6|15504.1|15500.1|9
1624495800000|2021-06-24 00:50:00|15508.6|15504.6|15511.1|15507.1|15512.1|15508.1|15508.6|15504.6|10
1624496100000|2021-06-24 00:55:00|15510.6|15506.6|15507.1|15503.1|15512.1|15508.1|15504.1|15500.1|15
1624496400000|2021-06-24 01:00:00|15506.6|15502.6|15513.6|15509.6|15514.6|15510.6|15505.1|15501.1|11
1624496700000|2021-06-24 01:05:00|15513.1|15509.1|15510.1|15506.1|15514.6|15510.6|15509.1|15505.1|17
1624497000000|2021-06-24 01:10:00|15510.6|15506.6|15508.1|15504.1|15511.1|15507.1|15505.6|15501.6|10
1624497300000|2021-06-24 01:15:00|15508.6|15504.6|15508.6|15504.6|15510.1|15506.1|15506.6|15502.6|8
1624497600000|2021-06-24 01:20:00|15510.1|15506.1|15512.6|15508.6|15513.1|15509.1|15510.1|15506.1|6
1624497900000|2021-06-24 01:25:00|15513.1|15509.1|15515.6|15511.6|15516.1|15512.1|15511.6|15507.6|7
1624498200000|2021-06-24 01:30:00|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15514.1|15510.1|9
1624498500000|2021-06-24 01:35:00|15516.6|15512.6|15519.6|15515.6|15522.1|15518.1|15515.6|15511.6|22
1624498800000|2021-06-24 01:40:00|15520.1|15516.1|15529.6|15525.6|15529.6|15525.6|15520.1|15516.1|32
1624499100000|2021-06-24 01:45:00|15530.1|15526.1|15525.1|15521.1|15533.6|15529.6|15524.6|15520.6|34
1624499400000|2021-06-24 01:50:00|15524.6|15520.6|15526.1|15522.1|15527.6|15523.6|15519.1|15515.1|10
1624499700000|2021-06-24 01:55:00|15526.6|15522.6|15525.1|15521.1|15529.1|15525.1|15524.6|15520.6|17
1624500000000|2021-06-24 02:00:00|15524.6|15520.6|15525.1|15521.1|15529.1|15525.1|15524.6|15520.6|8
1624500300000|2021-06-24 02:05:00|15525.6|15521.6|15529.1|15525.1|15529.6|15525.6|15522.6|15518.6|10
1624500600000|2021-06-24 02:10:00|15529.6|15525.6|15531.1|15527.1|15531.1|15527.1|15528.1|15524.1|4
1624500900000|2021-06-24 02:15:00|15531.6|15527.6|15531.1|15527.1|15533.6|15529.6|15530.6|15526.6|4
1624501200000|2021-06-24 02:20:00|15530.6|15526.6|15532.1|15528.1|15532.6|15528.6|15529.1|15525.1|3
1624501500000|2021-06-24 02:25:00|15532.6|15528.6|15532.6|15528.6|15533.1|15529.1|15529.6|15525.6|3
1624501800000|2021-06-24 02:30:00|15532.1|15528.1|15528.6|15524.6|15532.6|15528.6|15528.1|15524.1|3
1624502100000|2021-06-24 02:35:00|15528.1|15524.1|15526.6|15522.6|15531.6|15527.6|15526.1|15522.1|11
1624502400000|2021-06-24 02:40:00|15526.1|15522.1|15523.1|15519.1|15526.6|15522.6|15522.6|15518.6|14
1624502700000|2021-06-24 02:45:00|15523.6|15519.6|15521.6|15517.6|15524.6|15520.6|15521.6|15517.6|3
1624503000000|2021-06-24 02:50:00|15521.1|15517.1|15518.6|15514.6|15522.6|15518.6|15518.6|15514.6|12
1624503300000|2021-06-24 02:55:00|15518.1|15514.1|15525.6|15521.6|15525.6|15521.6|15518.1|15514.1|15
1624503600000|2021-06-24 03:00:00|15526.1|15522.1|15525.1|15521.1|15527.1|15523.1|15525.1|15521.1|13
1624503900000|2021-06-24 03:05:00|15524.6|15520.6|15521.6|15517.6|15525.6|15521.6|15521.1|15517.1|9
1624504200000|2021-06-24 03:10:00|15522.1|15518.1|15516.1|15512.1|15522.1|15518.1|15515.6|15511.6|38
1624504500000|2021-06-24 03:15:00|15516.6|15512.6|15516.6|15512.6|15517.6|15513.6|15515.6|15511.6|18
1624504800000|2021-06-24 03:20:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15515.1|15511.1|9
1624505100000|2021-06-24 03:25:00|15518.1|15514.1|15519.6|15515.6|15519.6|15515.6|15518.1|15514.1|4
1624505400000|2021-06-24 03:30:00|15520.1|15516.1|15521.6|15517.6|15522.6|15518.6|15519.1|15515.1|26
1624505700000|2021-06-24 03:35:00|15522.1|15518.1|15518.6|15514.6|15522.1|15518.1|15518.6|15514.6|11
1624506000000|2021-06-24 03:40:00|15519.1|15515.1|15521.6|15517.6|15522.1|15518.1|15518.6|15514.6|6
1624506300000|2021-06-24 03:45:00|15522.1|15518.1|15523.6|15519.6|15523.6|15519.6|15521.1|15517.1|6
1624506600000|2021-06-24 03:50:00|15524.1|15520.1|15524.6|15520.6|15525.1|15521.1|15522.6|15518.6|8
1624506900000|2021-06-24 03:55:00|15524.1|15520.1|15524.6|15520.6|15526.6|15522.6|15522.6|15518.6|7
1624507200000|2021-06-24 04:00:00|15525.6|15521.6|15523.6|15519.6|15525.6|15521.6|15522.6|15518.6|7
1624507500000|2021-06-24 04:05:00|15523.1|15519.1|15525.1|15521.1|15525.1|15521.1|15522.1|15518.1|8
1624507800000|2021-06-24 04:10:00|15524.6|15520.6|15525.6|15521.6|15525.6|15521.6|15523.6|15519.6|1
1624508100000|2021-06-24 04:15:00|15526.1|15522.1|15525.6|15521.6|15527.6|15523.6|15525.6|15521.6|6
1624508400000|2021-06-24 04:20:00|15526.1|15522.1|15525.6|15521.6|15526.6|15522.6|15525.6|15521.6|6
1624508700000|2021-06-24 04:25:00|15526.1|15522.1|15525.1|15521.1|15528.1|15524.1|15525.1|15521.1|4
1624509000000|2021-06-24 04:30:00|15524.6|15520.6|15521.6|15517.6|15524.6|15520.6|15521.1|15517.1|18
1624509300000|2021-06-24 04:35:00|15521.1|15517.1|15519.6|15515.6|15521.6|15517.6|15519.6|15515.6|4
1624509600000|2021-06-24 04:40:00|15519.1|15515.1|15518.6|15514.6|15520.1|15516.1|15518.1|15514.1|7
1624509900000|2021-06-24 04:45:00|15519.1|15515.1|15521.6|15517.6|15522.1|15518.1|15518.6|15514.6|12
1624510200000|2021-06-24 04:50:00|15521.1|15517.1|15521.6|15517.6|15521.6|15517.6|15521.1|15517.1|1
1624510500000|2021-06-24 04:55:00|15522.6|15518.6|15521.6|15517.6|15522.6|15518.6|15521.6|15517.6|5
1624510800000|2021-06-24 05:00:00|15522.1|15518.1|15521.6|15517.6|15523.1|15519.1|15518.1|15514.1|25
1624511100000|2021-06-24 05:05:00|15521.1|15517.1|15521.6|15517.6|15522.1|15518.1|15520.6|15516.6|6
1624511400000|2021-06-24 05:10:00|15522.1|15518.1|15520.6|15516.6|15522.1|15518.1|15519.1|15515.1|2
1624511700000|2021-06-24 05:15:00|15520.1|15516.1|15511.6|15507.6|15520.1|15516.1|15509.6|15505.6|25
1624512000000|2021-06-24 05:20:00|15512.1|15508.1|15511.1|15507.1|15513.1|15509.1|15510.6|15506.6|12
1624512300000|2021-06-24 05:25:00|15510.6|15506.6|15507.6|15503.6|15511.1|15507.1|15506.6|15502.6|16
1624512600000|2021-06-24 05:30:00|15508.1|15504.1|15511.6|15507.6|15511.6|15507.6|15504.6|15500.6|33
1624512900000|2021-06-24 05:35:00|15512.1|15508.1|15510.6|15506.6|15516.1|15512.1|15510.1|15506.1|28
1624513200000|2021-06-24 05:40:00|15510.1|15506.1|15508.6|15504.6|15510.1|15506.1|15506.1|15502.1|14
1624513500000|2021-06-24 05:45:00|15509.1|15505.1|15510.1|15506.1|15511.1|15507.1|15508.6|15504.6|19
1624513800000|2021-06-24 05:50:00|15509.6|15505.6|15509.1|15505.1|15509.6|15505.6|15506.6|15502.6|16
1624514100000|2021-06-24 05:55:00|15509.6|15505.6|15506.6|15502.6|15511.6|15507.6|15506.1|15502.1|22
1624514400000|2021-06-24 06:00:00|15505.6|15503.6|15515.6|15513.6|15516.6|15514.6|15504.1|15502.1|271
1624514700000|2021-06-24 06:05:00|15516.1|15514.1|15524.6|15522.6|15526.1|15524.1|15515.1|15513.1|176
1624515000000|2021-06-24 06:10:00|15524.1|15522.1|15522.6|15520.6|15527.1|15525.1|15522.1|15520.1|120
1624515300000|2021-06-24 06:15:00|15522.1|15520.1|15529.1|15527.1|15529.1|15527.1|15522.1|15520.1|100
1624515600000|2021-06-24 06:20:00|15528.6|15526.6|15532.1|15530.1|15537.6|15535.6|15528.1|15526.1|191
1624515900000|2021-06-24 06:25:00|15531.1|15529.1|15537.1|15535.1|15537.1|15535.1|15531.1|15529.1|123
1624516200000|2021-06-24 06:30:00|15536.6|15534.6|15546.1|15544.1|15551.1|15549.1|15535.1|15533.1|370
1624516500000|2021-06-24 06:35:00|15545.6|15543.6|15540.6|15538.6|15553.1|15551.1|15539.6|15537.6|243
1624516800000|2021-06-24 06:40:00|15540.1|15538.1|15543.1|15541.1|15544.6|15542.6|15538.1|15536.1|128
1624517100000|2021-06-24 06:45:00|15542.6|15540.6|15550.1|15548.1|15554.1|15552.1|15541.1|15539.1|303
1624517400000|2021-06-24 06:50:00|15549.6|15547.6|15548.1|15546.1|15551.1|15549.1|15544.1|15542.1|162
1624517700000|2021-06-24 06:55:00|15548.6|15546.6|15538.1|15536.1|15548.6|15546.6|15537.1|15535.1|188
1624518000000|2021-06-24 07:00:00|15537.7|15536.5|15550.7|15549.5|15550.7|15549.5|15517.7|15516.5|1529
1624518300000|2021-06-24 07:05:00|15550.2|15549|15560.7|15559.5|15570.7|15569.5|15541.7|15540.5|1419
1624518600000|2021-06-24 07:10:00|15560.2|15559|15554.7|15553.5|15568.7|15567.5|15553.7|15552.5|742
1624518900000|2021-06-24 07:15:00|15556.2|15555|15535.2|15534|15564.7|15563.5|15532.2|15531|891
1624519200000|2021-06-24 07:20:00|15535.7|15534.5|15530.7|15529.5|15544.7|15543.5|15525.7|15524.5|628
1624519500000|2021-06-24 07:25:00|15531.2|15530|15507.7|15506.5|15532.7|15531.5|15507.7|15506.5|748
1624519800000|2021-06-24 07:30:00|15508.2|15507|15490.7|15489.5|15509.2|15508|15481.2|15480|1025
1624520100000|2021-06-24 07:35:00|15490.2|15489|15517.7|15516.5|15524.7|15523.5|15485.7|15484.5|1096
1624520400000|2021-06-24 07:40:00|15517.2|15516|15515.2|15514|15519.7|15518.5|15505.2|15504|572
1624520700000|2021-06-24 07:45:00|15515.7|15514.5|15515.2|15514|15523.7|15522.5|15510.7|15509.5|398
1624521000000|2021-06-24 07:50:00|15515.7|15514.5|15518.2|15517|15518.7|15517.5|15507.7|15506.5|341
1624521300000|2021-06-24 07:55:00|15518.7|15517.5|15510.7|15509.5|15528.7|15527.5|15509.7|15508.5|384
1624521600000|2021-06-24 08:00:00|15509.7|15508.5|15542.7|15541.5|15551.7|15550.5|15503.7|15502.5|882
1624521900000|2021-06-24 08:05:00|15543.7|15542.5|15548.2|15547|15553.7|15552.5|15536.2|15535|593
1624522200000|2021-06-24 08:10:00|15548.7|15547.5|15548.2|15547|15558.2|15557|15541.7|15540.5|553
1624522500000|2021-06-24 08:15:00|15547.7|15546.5|15550.7|15549.5|15555.2|15554|15544.7|15543.5|272
1624522800000|2021-06-24 08:20:00|15550.2|15549|15548.2|15547|15564.7|15563.5|15548.2|15547|435
1624523100000|2021-06-24 08:25:00|15548.7|15547.5|15547.6|15546.4|15553.6|15552.4|15543.1|15541.9|253
1624523400000|2021-06-24 08:30:00|15548.1|15546.9|15548.6|15547.4|15558.1|15556.9|15546.1|15544.9|367
1624523700000|2021-06-24 08:35:00|15548.1|15546.9|15561.1|15559.9|15561.1|15559.9|15548.1|15546.9|344
1624524000000|2021-06-24 08:40:00|15560.6|15559.4|15561.6|15560.4|15565.1|15563.9|15554.6|15553.4|491
1624524300000|2021-06-24 08:45:00|15562.1|15560.9|15566.6|15565.4|15568.6|15567.4|15559.1|15557.9|414
1624524600000|2021-06-24 08:50:00|15566.1|15564.9|15561.1|15559.9|15572.1|15570.9|15558.1|15556.9|476
1624524900000|2021-06-24 08:55:00|15561.6|15560.4|15572.6|15571.4|15573.6|15572.4|15558.1|15556.9|345
1624525200000|2021-06-24 09:00:00|15573.1|15571.9|15576.1|15574.9|15579.1|15577.9|15569.1|15567.9|397
1624525500000|2021-06-24 09:05:00|15576.6|15575.4|15581.1|15579.9|15585.1|15583.9|15573.1|15571.9|372
1624525800000|2021-06-24 09:10:00|15581.6|15580.4|15589.1|15587.9|15595.1|15593.9|15578.1|15576.9|465
1624526100000|2021-06-24 09:15:00|15589.6|15588.4|15590.1|15588.9|15593.6|15592.4|15581.1|15579.9|623
1624526400000|2021-06-24 09:20:00|15590.6|15589.4|15586.6|15585.4|15595.6|15594.4|15586.6|15585.4|378
1624526700000|2021-06-24 09:25:00|15587.1|15585.9|15575.6|15574.4|15588.6|15587.4|15574.1|15572.9|569
1624527000000|2021-06-24 09:30:00|15575.1|15573.9|15594.1|15592.9|15594.1|15592.9|15574.1|15572.9|307
1624527300000|2021-06-24 09:35:00|15593.6|15592.4|15590.6|15589.4|15596.1|15594.9|15585.1|15583.9|337
1624527600000|2021-06-24 09:40:00|15590.1|15588.9|15580.1|15578.9|15592.1|15590.9|15579.1|15577.9|453
1624527900000|2021-06-24 09:45:00|15579.6|15578.4|15580.1|15578.9|15583.1|15581.9|15571.6|15570.4|375
1624528200000|2021-06-24 09:50:00|15579.1|15577.9|15559.6|15558.4|15580.1|15578.9|15559.1|15557.9|417
1624528500000|2021-06-24 09:55:00|15559.1|15557.9|15568.1|15566.9|15572.6|15571.4|15555.6|15554.4|453
1624528800000|2021-06-24 10:00:00|15567.6|15566.4|15556.6|15555.4|15568.1|15566.9|15555.6|15554.4|398
1624529100000|2021-06-24 10:05:00|15557.1|15555.9|15558.1|15556.9|15565.6|15564.4|15557.1|15555.9|293
1624529400000|2021-06-24 10:10:00|15558.6|15557.4|15560.1|15558.9|15564.1|15562.9|15551.6|15550.4|366
1624529700000|2021-06-24 10:15:00|15559.6|15558.4|15572.6|15571.4|15576.1|15574.9|15559.6|15558.4|271
1624530000000|2021-06-24 10:20:00|15572.1|15570.9|15582.1|15580.9|15584.1|15582.9|15571.6|15570.4|255
1624530300000|2021-06-24 10:25:00|15581.6|15580.4|15579.6|15578.4|15588.1|15586.9|15579.1|15577.9|178
1624530600000|2021-06-24 10:30:00|15579.1|15577.9|15569.1|15567.9|15579.1|15577.9|15569.1|15567.9|410
1624530900000|2021-06-24 10:35:00|15568.1|15566.9|15568.6|15567.4|15572.6|15571.4|15565.6|15564.4|235
1624531200000|2021-06-24 10:40:00|15569.1|15567.9|15569.1|15567.9|15572.1|15570.9|15563.6|15562.4|235
1624531500000|2021-06-24 10:45:00|15569.6|15568.4|15569.6|15568.4|15574.6|15573.4|15563.6|15562.4|338
1624531800000|2021-06-24 10:50:00|15570.1|15568.9|15569.1|15567.9|15578.1|15576.9|15568.6|15567.4|119
1624532100000|2021-06-24 10:55:00|15568.6|15567.4|15560.1|15558.9|15569.6|15568.4|15556.1|15554.9|208
1624532400000|2021-06-24 11:00:00|15559.6|15558.4|15561.6|15560.4|15568.1|15566.9|15550.1|15548.9|412
1624532700000|2021-06-24 11:05:00|15561.1|15559.9|15574.6|15573.4|15577.1|15575.9|15558.1|15556.9|354
1624533000000|2021-06-24 11:10:00|15574.1|15572.9|15555.1|15553.9|15574.1|15572.9|15555.1|15553.9|334
1624533300000|2021-06-24 11:15:00|15555.6|15554.4|15551.6|15550.4|15560.1|15558.9|15550.6|15549.4|154
1624533600000|2021-06-24 11:20:00|15552.1|15550.9|15558.1|15556.9|15561.6|15560.4|15551.1|15549.9|193
1624533900000|2021-06-24 11:25:00|15557.6|15556.4|15556.6|15555.4|15563.1|15561.9|15556.1|15554.9|129
1624534200000|2021-06-24 11:30:00|15557.1|15555.9|15549.1|15547.9|15559.1|15557.9|15546.1|15544.9|175
1624534500000|2021-06-24 11:35:00|15548.6|15547.4|15562.1|15560.9|15562.1|15560.9|15548.6|15547.4|139
1624534800000|2021-06-24 11:40:00|15562|15560.8|15556.5|15555.3|15564.5|15563.3|15552|15550.8|212
1624535100000|2021-06-24 11:45:00|15557|15555.8|15556|15554.8|15560|15558.8|15553|15551.8|78
1624535400000|2021-06-24 11:50:00|15555|15553.8|15551|15549.8|15557|15555.8|15548|15546.8|97
1624535700000|2021-06-24 11:55:00|15550.5|15549.3|15564.5|15563.3|15565|15563.8|15550.5|15549.3|116
1624536000000|2021-06-24 12:00:00|15564|15562.8|15576|15574.8|15577.5|15576.3|15564|15562.8|241
1624536300000|2021-06-24 12:05:00|15576.5|15575.3|15577|15575.8|15581|15579.8|15572.5|15571.3|266
1624536600000|2021-06-24 12:10:00|15576.5|15575.3|15566.5|15565.3|15577|15575.8|15566.5|15565.3|215
1624536900000|2021-06-24 12:15:00|15567|15565.8|15567.5|15566.3|15574.5|15573.3|15565|15563.8|222
1624537200000|2021-06-24 12:20:00|15568|15566.8|15563|15561.8|15569.5|15568.3|15563|15561.8|90
1624537500000|2021-06-24 12:25:00|15563.5|15562.3|15567.5|15566.3|15572|15570.8|15563.5|15562.3|119
1624537800000|2021-06-24 12:30:00|15568|15566.8|15559.5|15558.3|15570|15568.8|15556|15554.8|177
1624538100000|2021-06-24 12:35:00|15559|15557.8|15558.5|15557.3|15564.5|15563.3|15558|15556.8|273
1624538400000|2021-06-24 12:40:00|15559|15557.8|15565|15563.8|15566|15564.8|15558.5|15557.3|142
1624538700000|2021-06-24 12:45:00|15564.5|15563.3|15567.5|15566.3|15567.5|15566.3|15560|15558.8|117
1624539000000|2021-06-24 12:50:00|15568|15566.8|15559|15557.8|15569|15567.8|15559|15557.8|174
1624539300000|2021-06-24 12:55:00|15558.5|15557.3|15572|15570.8|15572|15570.8|15558|15556.8|136
1624539600000|2021-06-24 13:00:00|15571.5|15570.3|15563|15561.8|15572|15570.8|15561|15559.8|227
1624539900000|2021-06-24 13:05:00|15562.5|15561.3|15573.5|15572.3|15577|15575.8|15562.5|15561.3|174
1624540200000|2021-06-24 13:10:00|15574|15572.8|15581|15579.8|15581.5|15580.3|15570|15568.8|158
1624540500000|2021-06-24 13:15:00|15582|15580.8|15584.5|15583.3|15587|15585.8|15581|15579.8|271
1624540800000|2021-06-24 13:20:00|15584|15582.8|15582|15580.8|15585|15583.8|15580|15578.8|184
1624541100000|2021-06-24 13:25:00|15581.5|15580.3|15586|15584.8|15587.5|15586.3|15580|15578.8|258
1624541400000|2021-06-24 13:30:00|15587|15585.8|15588.5|15587.3|15595|15593.8|15583|15581.8|559
1624541700000|2021-06-24 13:35:00|15589|15587.8|15600|15598.8|15602|15600.8|15587.5|15586.3|522
1624542000000|2021-06-24 13:40:00|15601|15599.8|15597|15595.8|15609|15607.8|15593.5|15592.3|563
1624542300000|2021-06-24 13:45:00|15597.5|15596.3|15593|15591.8|15601|15599.8|15592.5|15591.3|578
1624542600000|2021-06-24 13:50:00|15593.5|15592.3|15587.5|15586.3|15598|15596.8|15585|15583.8|260
1624542900000|2021-06-24 13:55:00|15588|15586.8|15580.5|15579.3|15592|15590.8|15579|15577.8|223
1624543200000|2021-06-24 14:00:00|15580|15578.8|15600|15598.8|15600.5|15599.3|15580|15578.8|295
1624543500000|2021-06-24 14:05:00|15600.5|15599.3|15591|15589.8|15604|15602.8|15587|15585.8|1097
1624543800000|2021-06-24 14:10:00|15591.5|15590.3|15595|15593.8|15597|15595.8|15590|15588.8|153
1624544100000|2021-06-24 14:15:00|15595.5|15594.3|15595|15593.8|15602|15600.8|15591|15589.8|193
1624544400000|2021-06-24 14:20:00|15594.5|15593.3|15587.3|15586.1|15595|15593.8|15584.5|15583.3|312
1624544700000|2021-06-24 14:25:00|15586.8|15585.6|15597.8|15596.6|15597.8|15596.6|15585.8|15584.6|430
1624545000000|2021-06-24 14:30:00|15597.3|15596.1|15594.7|15593.5|15598.3|15597.1|15586.7|15585.5|200
1624545300000|2021-06-24 14:35:00|15594.2|15593|15594.7|15593.5|15597.2|15596|15588.7|15587.5|267
1624545600000|2021-06-24 14:40:00|15594.2|15593|15599.7|15598.5|15602.7|15601.5|15593.7|15592.5|277
1624545900000|2021-06-24 14:45:00|15599.2|15598|15591.2|15590|15599.7|15598.5|15590.2|15589|463
1624546200000|2021-06-24 14:50:00|15591.7|15590.5|15589.7|15588.5|15595.7|15594.5|15587.2|15586|326
1624546500000|2021-06-24 14:55:00|15589.2|15588|15587.2|15586|15591.7|15590.5|15585.7|15584.5|200
1624546800000|2021-06-24 15:00:00|15587.7|15586.5|15585.7|15584.5|15590.7|15589.5|15583.7|15582.5|204
1624547100000|2021-06-24 15:05:00|15585.2|15584|15581.7|15580.5|15585.7|15584.5|15580.2|15579|256
1624547400000|2021-06-24 15:10:00|15581.2|15580|15577.7|15576.5|15581.2|15580|15575.2|15574|284
1624547700000|2021-06-24 15:15:00|15578.7|15577.5|15580.7|15579.5|15581.7|15580.5|15573.7|15572.5|293
1624548000000|2021-06-24 15:20:00|15580.2|15579|15580.7|15579.5|15580.7|15579.5|15571.7|15570.5|408
1624548300000|2021-06-24 15:25:00|15580.2|15579|15588.2|15587|15590.2|15589|15577.7|15576.5|731
1624548600000|2021-06-24 15:30:00|15588.6|15586.6|15588.6|15586.6|15606.1|15604.1|15582.1|15580.1|1531
1624548900000|2021-06-24 15:35:00|15590.1|15588.1|15588.6|15586.6|15597.1|15595.1|15588.1|15586.1|506
1624549200000|2021-06-24 15:40:00|15588.1|15586.1|15587.1|15585.1|15590.1|15588.1|15580.1|15578.1|311
1624549500000|2021-06-24 15:45:00|15588.1|15586.1|15586.1|15584.1|15589.1|15587.1|15583.1|15581.1|173
1624549800000|2021-06-24 15:50:00|15587.1|15585.1|15585.1|15583.1|15591.1|15589.1|15585.1|15583.1|84
1624550100000|2021-06-24 15:55:00|15584.6|15582.6|15583.1|15581.1|15586.6|15584.6|15582.1|15580.1|121
1624550400000|2021-06-24 16:00:00|15582.6|15580.6|15583.1|15581.1|15585.1|15583.1|15582.1|15580.1|58
1624550700000|2021-06-24 16:05:00|15583.6|15581.6|15584.1|15582.1|15584.6|15582.6|15582.1|15580.1|358
1624551000000|2021-06-24 16:10:00|15584.6|15582.6|15585.1|15583.1|15588.6|15586.6|15584.1|15582.1|81
1624551300000|2021-06-24 16:15:00|15585.6|15583.6|15585.6|15583.6|15586.1|15584.1|15583.1|15581.1|60
1624551600000|2021-06-24 16:20:00|15585.1|15583.1|15590.1|15588.1|15591.1|15589.1|15585.1|15583.1|63
1624551900000|2021-06-24 16:25:00|15589.6|15587.6|15587.6|15585.6|15589.6|15587.6|15587.1|15585.1|45
1624552200000|2021-06-24 16:30:00|15587.1|15585.1|15587.1|15585.1|15587.1|15585.1|15584.1|15582.1|62
1624552500000|2021-06-24 16:35:00|15586.1|15584.1|15593.1|15591.1|15593.6|15591.6|15586.1|15584.1|111
1624552800000|2021-06-24 16:40:00|15592.6|15590.6|15593.1|15591.1|15597.6|15595.6|15592.6|15590.6|75
1624553100000|2021-06-24 16:45:00|15593.6|15591.6|15594.1|15592.1|15596.1|15594.1|15592.6|15590.6|69
1624553400000|2021-06-24 16:50:00|15594.6|15592.6|15599.1|15597.1|15599.1|15597.1|15594.1|15592.1|171
1624553700000|2021-06-24 16:55:00|15599.6|15597.6|15598.1|15596.1|15600.1|15598.1|15594.1|15592.1|79
1624554000000|2021-06-24 17:00:00|15598.6|15596.6|15597.1|15595.1|15599.1|15597.1|15595.6|15593.6|41
1624554300000|2021-06-24 17:05:00|15598.1|15596.1|15598.1|15596.1|15599.1|15597.1|15598.1|15596.1|39
1624554600000|2021-06-24 17:10:00|15598.6|15596.6|15603.6|15601.6|15604.1|15602.1|15597.1|15595.1|71
1624554900000|2021-06-24 17:15:00|15603.1|15601.1|15595.1|15593.1|15604.6|15602.6|15595.1|15593.1|88
1624555200000|2021-06-24 17:20:00|15594.6|15592.6|15597.1|15595.1|15598.1|15596.1|15592.6|15590.6|86
1624555500000|2021-06-24 17:25:00|15596.6|15594.6|15594.6|15592.6|15597.1|15595.1|15593.1|15591.1|58
1624555800000|2021-06-24 17:30:00|15594.1|15592.1|15595.1|15593.1|15596.1|15594.1|15593.1|15591.1|36
1624556100000|2021-06-24 17:35:00|15595.6|15593.6|15594.1|15592.1|15596.1|15594.1|15593.1|15591.1|40
1624556400000|2021-06-24 17:40:00|15593.6|15591.6|15591.6|15589.6|15594.1|15592.1|15591.1|15589.1|50
1624556700000|2021-06-24 17:45:00|15592.1|15590.1|15590.1|15588.1|15593.1|15591.1|15588.6|15586.6|83
1624557000000|2021-06-24 17:50:00|15589.6|15587.6|15592.1|15590.1|15592.1|15590.1|15587.1|15585.1|111
1624557300000|2021-06-24 17:55:00|15591.6|15589.6|15593.6|15591.6|15595.1|15593.1|15591.1|15589.1|49
1624557600000|2021-06-24 18:00:00|15593.1|15591.1|15595.1|15593.1|15595.1|15593.1|15593.1|15591.1|63
1624557900000|2021-06-24 18:05:00|15595.6|15593.6|15596.1|15594.1|15599.1|15597.1|15595.1|15593.1|95
1624558200000|2021-06-24 18:10:00|15595.6|15593.6|15596.1|15594.1|15598.1|15596.1|15595.1|15593.1|45
1624558500000|2021-06-24 18:15:00|15595.6|15593.6|15595.1|15593.1|15596.1|15594.1|15594.1|15592.1|48
1624558800000|2021-06-24 18:20:00|15595.6|15593.6|15596.1|15594.1|15597.1|15595.1|15595.1|15593.1|56
1624559100000|2021-06-24 18:25:00|15596.6|15594.6|15600.1|15598.1|15602.1|15600.1|15596.1|15594.1|40
1624559400000|2021-06-24 18:30:00|15599.6|15597.6|15599.1|15597.1|15600.1|15598.1|15596.6|15594.6|36
1624559700000|2021-06-24 18:35:00|15598.6|15596.6|15599.1|15597.1|15599.6|15597.6|15596.6|15594.6|53
1624560000000|2021-06-24 18:40:00|15598.6|15596.6|15599.6|15597.6|15601.1|15599.1|15598.1|15596.1|31
1624560300000|2021-06-24 18:45:00|15600.1|15598.1|15596.6|15594.6|15600.1|15598.1|15596.1|15594.1|47
1624560600000|2021-06-24 18:50:00|15597.1|15595.1|15597.1|15595.1|15598.1|15596.1|15595.6|15593.6|15
1624560900000|2021-06-24 18:55:00|15598.1|15596.1|15597.6|15595.6|15598.6|15596.6|15596.6|15594.6|10
1624561200000|2021-06-24 19:00:00|15597.1|15595.1|15591.1|15589.1|15598.1|15596.1|15591.1|15589.1|60
1624561500000|2021-06-24 19:05:00|15591.6|15589.6|15591.6|15589.6|15593.1|15591.1|15591.1|15589.1|35
1624561800000|2021-06-24 19:10:00|15592.1|15590.1|15595.1|15593.1|15595.6|15593.6|15591.1|15589.1|40
1624562100000|2021-06-24 19:15:00|15594.6|15592.6|15592.6|15590.6|15595.6|15593.6|15591.1|15589.1|26
1624562400000|2021-06-24 19:20:00|15592.1|15590.1|15589.6|15587.6|15594.1|15592.1|15588.6|15586.6|41
1624562700000|2021-06-24 19:25:00|15589.1|15587.1|15588.1|15586.1|15590.1|15588.1|15587.1|15585.1|17
1624563000000|2021-06-24 19:30:00|15588.6|15586.6|15589.6|15587.6|15590.1|15588.1|15585.1|15583.1|42
1624563300000|2021-06-24 19:35:00|15590.1|15588.1|15587.1|15585.1|15590.1|15588.1|15585.6|15583.6|27
1624563600000|2021-06-24 19:40:00|15586.6|15584.6|15593.1|15591.1|15593.1|15591.1|15585.1|15583.1|95
1624563900000|2021-06-24 19:45:00|15592.1|15590.1|15588.1|15586.1|15594.6|15592.6|15588.1|15586.1|120
1624564200000|2021-06-24 19:50:00|15589.1|15587.1|15589.6|15587.6|15592.1|15590.1|15587.1|15585.1|163
1624564500000|2021-06-24 19:55:00|15590.1|15588.1|15595.1|15593.1|15597.6|15595.6|15584.1|15582.1|236
1624564800000|2021-06-24 20:00:00|15596.3|15591.3|15599|15594|15600.4|15595.4|15595.1|15590.1|4
1624565100000|2021-06-24 20:05:00|15599.8|15594.8|15603.9|15598.9|15603.9|15598.9|15598.8|15593.8|0
1624565400000|2021-06-24 20:10:00|15604.7|15599.7|15604.9|15599.9|15606|15601|15604.3|15599.3|0
1624565700000|2021-06-24 20:15:00|15605|15600|15604.1|15599.1|15605.1|15600.1|15604|15599|0
1624566000000|2021-06-24 20:20:00|15604.2|15599.2|15602.9|15597.9|15605.1|15600.1|15602.3|15597.3|0
1624566300000|2021-06-24 20:25:00|15603.5|15598.5|15603|15598|15603.7|15598.7|15602.4|15597.4|0
1624566600000|2021-06-24 20:30:00|15602.4|15597.4|15609|15604|15609.3|15604.3|15599.8|15594.8|0
1624566900000|2021-06-24 20:35:00|15608.2|15603.2|15611.1|15606.1|15614.6|15609.6|15608.1|15603.1|0
1624567200000|2021-06-24 20:40:00|15610.3|15605.3|15612.4|15607.4|15612.4|15607.4|15609.4|15604.4|0
1624567500000|2021-06-24 20:45:00|15611.5|15606.5|15614.6|15609.6|15615.4|15610.4|15611.5|15606.5|0
1624567800000|2021-06-24 20:50:00|15615.4|15610.4|15612.7|15607.7|15615.5|15610.5|15612|15607|0
1624568100000|2021-06-24 20:55:00|15613.5|15608.5|15617.2|15612.2|15620|15615|15612.6|15607.6|0
1624568400000|2021-06-24 21:00:00|15617.1|15612.1|15615|15610|15617.2|15612.2|15615|15610|0
1624568700000|2021-06-24 21:05:00|15614.9|15609.9|15616.9|15611.9|15617|15612|15614.9|15609.9|0
1624569000000|2021-06-24 21:10:00|15617.8|15612.8|15616.5|15611.5|15617.8|15612.8|15616.3|15611.3|0
1624569300000|2021-06-24 21:15:00|15616.4|15611.4|15616.2|15611.2|15616.5|15611.5|15616.2|15611.2|0
1624569600000|2021-06-24 21:20:00|15616.7|15611.7|15614.5|15609.5|15616.7|15611.7|15613.8|15608.8|0
1624569900000|2021-06-24 21:25:00|15614.4|15609.4|15614.6|15609.6|15614.6|15609.6|15614|15609|0
1624570200000|2021-06-24 21:30:00|15614.5|15609.5|15614|15609|15614.5|15609.5|15614|15609|0
1624570500000|2021-06-24 21:35:00|15613.6|15608.6|15613.9|15608.9|15613.9|15608.9|15613.5|15608.5|0
1624570800000|2021-06-24 21:40:00|15613.8|15608.8|15613.7|15608.7|15614.1|15609.1|15613.4|15608.4|0
1624571100000|2021-06-24 21:45:00|15613.8|15608.8|15614|15609|15614.2|15609.2|15613.4|15608.4|0
1624571400000|2021-06-24 21:50:00|15613.8|15608.8|15615.3|15610.3|15615.3|15610.3|15613.8|15608.8|0
1624571700000|2021-06-24 21:55:00|15614.9|15609.9|15614.7|15609.7|15616.2|15611.2|15614.2|15609.2|0
1624572000000|2021-06-24 22:00:00|15614.4|15609.4|15609.2|15604.2|15615.3|15610.3|15608.3|15603.3|0
1624572300000|2021-06-24 22:05:00|15609.6|15604.6|15609.4|15604.4|15612.7|15607.7|15607.7|15602.7|0
1624572600000|2021-06-24 22:10:00|15608.5|15603.5|15610.8|15605.8|15611.7|15606.7|15607.7|15602.7|0
1624572900000|2021-06-24 22:15:00|15610.9|15605.9|15609.9|15604.9|15610.9|15605.9|15609.1|15604.1|0
1624573200000|2021-06-24 22:20:00|15610.7|15605.7|15609.7|15604.7|15611.6|15606.6|15608|15603|0
1624573500000|2021-06-24 22:25:00|15610.5|15605.5|15614.8|15609.8|15614.8|15609.8|15610.5|15605.5|0
1624573800000|2021-06-24 22:30:00|15613.9|15608.9|15612.2|15607.2|15614.6|15609.6|15612.2|15607.2|0
1624574100000|2021-06-24 22:35:00|15611.7|15606.7|15612.2|15607.2|15612.2|15607.2|15611.3|15606.3|0
1624574400000|2021-06-24 22:40:00|15613|15608|15611.3|15606.3|15613|15608|15610.5|15605.5|0
1624574700000|2021-06-24 22:45:00|15610.9|15605.9|15609.6|15604.6|15611.3|15606.3|15609.2|15604.2|0
1624575000000|2021-06-24 22:50:00|15609.2|15604.2|15611.2|15606.2|15612|15607|15608.7|15603.7|0
1624575300000|2021-06-24 22:55:00|15612|15607|15613.7|15608.7|15613.7|15608.7|15612|15607|0
1624575600000|2021-06-24 23:00:00|15614.1|15609.1|15609.5|15604.5|15614.1|15609.1|15609.5|15604.5|0
1624575900000|2021-06-24 23:05:00|15610.4|15605.4|15607.7|15602.7|15610.4|15605.4|15605.3|15600.3|0
1624576200000|2021-06-24 23:10:00|15607.3|15602.3|15608.5|15603.5|15609.3|15604.3|15606.8|15601.8|0
1624576500000|2021-06-24 23:15:00|15607.2|15602.2|15608.5|15603.5|15608.5|15603.5|15606.4|15601.4|0
1624576800000|2021-06-24 23:20:00|15609.3|15604.3|15606.9|15601.9|15609.3|15604.3|15606.8|15601.8|0
1624577100000|2021-06-24 23:25:00|15607.7|15602.7|15606.9|15601.9|15607.8|15602.8|15606.9|15601.9|0
1624577400000|2021-06-24 23:30:00|15606.5|15601.5|15607.7|15602.7|15608.5|15603.5|15605.3|15600.3|0
1624577700000|2021-06-24 23:35:00|15608.1|15603.1|15608.6|15603.6|15609.4|15604.4|15607.7|15602.7|0
1624578000000|2021-06-24 23:40:00|15608.1|15603.1|15606.9|15601.9|15608.6|15603.6|15606.9|15601.9|0
1624578300000|2021-06-24 23:45:00|15607.3|15602.3|15611.1|15606.1|15611.9|15606.9|15606.9|15601.9|0
1624578600000|2021-06-24 23:50:00|15610.2|15605.2|15609.4|15604.4|15612.7|15607.7|15608.6|15603.6|0
1624578900000|2021-06-24 23:55:00|15609|15604|15607|15602|15610.3|15605.3|15606.1|15601.1|0
1624579200000|2021-06-25 00:00:00|15607.8|15602.8|15608.7|15603.7|15611.9|15606.9|15606.1|15601.1|0
1624579500000|2021-06-25 00:05:00|15609.5|15604.5|15607.1|15602.1|15610.4|15605.4|15606.2|15601.2|0
1624579800000|2021-06-25 00:10:00|15607.5|15602.5|15605.5|15600.5|15608|15603|15604.7|15599.7|0
1624580100000|2021-06-25 00:15:00|15605.9|15600.9|15601.1|15597.1|15612.6|15608.6|15594.6|15590.6|95
1624580400000|2021-06-25 00:20:00|15600.1|15596.1|15605.1|15601.1|15609.6|15605.6|15600.1|15596.1|25
1624580700000|2021-06-25 00:25:00|15606.1|15602.1|15602.1|15598.1|15607.6|15603.6|15601.1|15597.1|14
1624581000000|2021-06-25 00:30:00|15602.6|15598.6|15595.1|15591.1|15603.1|15599.1|15595.1|15591.1|29
1624581300000|2021-06-25 00:35:00|15595.6|15591.6|15599.1|15595.1|15604.1|15600.1|15593.1|15589.1|42
1624581600000|2021-06-25 00:40:00|15598.6|15594.6|15604.1|15600.1|15604.1|15600.1|15598.6|15594.6|13
1624581900000|2021-06-25 00:45:00|15604.6|15600.6|15603.1|15599.1|15604.6|15600.6|15599.1|15595.1|39
1624582200000|2021-06-25 00:50:00|15603.6|15599.6|15607.6|15603.6|15609.1|15605.1|15603.6|15599.6|28
1624582500000|2021-06-25 00:55:00|15608.1|15604.1|15607.6|15603.6|15610.1|15606.1|15606.1|15602.1|9
1624582800000|2021-06-25 01:00:00|15607.1|15603.1|15606.6|15602.6|15611.1|15607.1|15605.1|15601.1|18
1624583100000|2021-06-25 01:05:00|15606.1|15602.1|15607.1|15603.1|15609.6|15605.6|15605.6|15601.6|10
1624583400000|2021-06-25 01:10:00|15606.6|15602.6|15608.6|15604.6|15608.6|15604.6|15605.6|15601.6|5
1624583700000|2021-06-25 01:15:00|15607.6|15603.6|15607.6|15603.6|15608.6|15604.6|15606.1|15602.1|5
1624584000000|2021-06-25 01:20:00|15607.1|15603.1|15596.1|15592.1|15607.1|15603.1|15596.1|15592.1|23
1624584300000|2021-06-25 01:25:00|15596.6|15592.6|15598.1|15594.1|15600.1|15596.1|15596.6|15592.6|6
1624584600000|2021-06-25 01:30:00|15598.6|15594.6|15602.6|15598.6|15602.6|15598.6|15598.1|15594.1|7
1624584900000|2021-06-25 01:35:00|15603.1|15599.1|15609.1|15605.1|15609.1|15605.1|15602.6|15598.6|19
1624585200000|2021-06-25 01:40:00|15609.6|15605.6|15609.1|15605.1|15614.6|15610.6|15608.6|15604.6|32
1624585500000|2021-06-25 01:45:00|15608.6|15604.6|15607.1|15603.1|15608.6|15604.6|15601.6|15597.6|16
1624585800000|2021-06-25 01:50:00|15607.6|15603.6|15609.6|15605.6|15610.1|15606.1|15607.1|15603.1|6
1624586100000|2021-06-25 01:55:00|15610.1|15606.1|15609.6|15605.6|15610.1|15606.1|15606.6|15602.6|13
1624586400000|2021-06-25 02:00:00|15610.6|15606.6|15610.1|15606.1|15613.1|15609.1|15608.6|15604.6|6
1624586700000|2021-06-25 02:05:00|15610.6|15606.6|15614.6|15610.6|15614.6|15610.6|15609.6|15605.6|11
1624587000000|2021-06-25 02:10:00|15615.1|15611.1|15614.6|15610.6|15616.1|15612.1|15613.1|15609.1|8
1624587300000|2021-06-25 02:15:00|15615.1|15611.1|15613.6|15609.6|15615.6|15611.6|15613.1|15609.1|2
1624587600000|2021-06-25 02:20:00|15614.1|15610.1|15616.1|15612.1|15616.6|15612.6|15613.1|15609.1|7
1624587900000|2021-06-25 02:25:00|15616.6|15612.6|15617.1|15613.1|15617.1|15613.1|15614.6|15610.6|10
1624588200000|2021-06-25 02:30:00|15617.6|15613.6|15617.1|15613.1|15619.1|15615.1|15616.6|15612.6|6
1624588500000|2021-06-25 02:35:00|15617.6|15613.6|15617.1|15613.1|15618.1|15614.1|15616.1|15612.1|3
1624588800000|2021-06-25 02:40:00|15616.6|15612.6|15613.6|15609.6|15616.6|15612.6|15612.1|15608.1|11
1624589100000|2021-06-25 02:45:00|15614.1|15610.1|15614.6|15610.6|15616.6|15612.6|15613.6|15609.6|17
1624589400000|2021-06-25 02:50:00|15614.1|15610.1|15614.1|15610.1|15615.1|15611.1|15612.6|15608.6|16
1624589700000|2021-06-25 02:55:00|15614.6|15610.6|15617.6|15613.6|15618.6|15614.6|15614.6|15610.6|12
1624590000000|2021-06-25 03:00:00|15618.1|15614.1|15616.6|15612.6|15619.1|15615.1|15616.1|15612.1|24
1624590300000|2021-06-25 03:05:00|15617.1|15613.1|15618.1|15614.1|15619.1|15615.1|15616.6|15612.6|1
1624590600000|2021-06-25 03:10:00|15617.6|15613.6|15621.6|15617.6|15623.1|15619.1|15617.1|15613.1|70
1624590900000|2021-06-25 03:15:00|15621.1|15617.1|15624.6|15620.6|15625.1|15621.1|15621.1|15617.1|15
1624591200000|2021-06-25 03:20:00|15624.1|15620.1|15624.1|15620.1|15625.6|15621.6|15623.6|15619.6|13
1624591500000|2021-06-25 03:25:00|15624.6|15620.6|15624.1|15620.1|15624.6|15620.6|15622.1|15618.1|6
1624591800000|2021-06-25 03:30:00|15624.6|15620.6|15621.1|15617.1|15626.1|15622.1|15620.6|15616.6|11
1624592100000|2021-06-25 03:35:00|15621.6|15617.6|15625.6|15621.6|15626.1|15622.1|15621.6|15617.6|12
1624592400000|2021-06-25 03:40:00|15626.1|15622.1|15628.1|15624.1|15629.1|15625.1|15625.6|15621.6|8
1624592700000|2021-06-25 03:45:00|15627.6|15623.6|15627.1|15623.1|15628.1|15624.1|15625.6|15621.6|5
1624593000000|2021-06-25 03:50:00|15627.6|15623.6|15624.6|15620.6|15627.6|15623.6|15624.6|15620.6|5
1624593300000|2021-06-25 03:55:00|15623.6|15619.6|15624.1|15620.1|15624.6|15620.6|15622.6|15618.6|4
1624593600000|2021-06-25 04:00:00|15624.6|15620.6|15623.6|15619.6|15624.6|15620.6|15623.1|15619.1|0
1624593900000|2021-06-25 04:05:00|15623.1|15619.1|15622.6|15618.6|15623.6|15619.6|15622.1|15618.1|1
1624594200000|2021-06-25 04:10:00|15623.1|15619.1|15622.1|15618.1|15623.6|15619.6|15621.6|15617.6|7
1624594500000|2021-06-25 04:15:00|15621.6|15617.6|15621.6|15617.6|15622.1|15618.1|15621.1|15617.1|3
1624594800000|2021-06-25 04:20:00|15622.1|15618.1|15622.6|15618.6|15623.1|15619.1|15621.6|15617.6|4
1624595100000|2021-06-25 04:25:00|15622.1|15618.1|15615.6|15611.6|15622.1|15618.1|15615.6|15611.6|15
1624595400000|2021-06-25 04:30:00|15615.1|15611.1|15612.1|15608.1|15615.6|15611.6|15611.6|15607.6|10
1624595700000|2021-06-25 04:35:00|15611.6|15607.6|15614.1|15610.1|15615.1|15611.1|15610.1|15606.1|54
1624596000000|2021-06-25 04:40:00|15614.6|15610.6|15617.6|15613.6|15617.6|15613.6|15614.1|15610.1|52
1624596300000|2021-06-25 04:45:00|15618.1|15614.1|15620.1|15616.1|15620.1|15616.1|15615.6|15611.6|33
1624596600000|2021-06-25 04:50:00|15619.6|15615.6|15622.1|15618.1|15622.1|15618.1|15619.6|15615.6|40
1624596900000|2021-06-25 04:55:00|15622.6|15618.6|15622.6|15618.6|15623.1|15619.1|15620.6|15616.6|14
1624597200000|2021-06-25 05:00:00|15623.1|15619.1|15627.1|15623.1|15627.6|15623.6|15623.1|15619.1|34
1624597500000|2021-06-25 05:05:00|15626.6|15622.6|15626.6|15622.6|15628.6|15624.6|15625.6|15621.6|25
1624597800000|2021-06-25 05:10:00|15627.1|15623.1|15626.1|15622.1|15629.1|15625.1|15626.1|15622.1|22
1624598100000|2021-06-25 05:15:00|15625.6|15621.6|15624.6|15620.6|15625.6|15621.6|15622.6|15618.6|20
1624598400000|2021-06-25 05:20:00|15625.1|15621.1|15623.1|15619.1|15628.6|15624.6|15620.6|15616.6|37
1624598700000|2021-06-25 05:25:00|15623.6|15619.6|15627.6|15623.6|15628.1|15624.1|15621.6|15617.6|38
1624599000000|2021-06-25 05:30:00|15628.1|15624.1|15627.6|15623.6|15629.6|15625.6|15627.6|15623.6|26
1624599300000|2021-06-25 05:35:00|15628.1|15624.1|15628.6|15624.6|15628.6|15624.6|15626.1|15622.1|16
1624599600000|2021-06-25 05:40:00|15628.1|15624.1|15629.1|15625.1|15630.1|15626.1|15627.6|15623.6|52
1624599900000|2021-06-25 05:45:00|15628.6|15624.6|15632.1|15628.1|15632.1|15628.1|15628.1|15624.1|96
1624600200000|2021-06-25 05:50:00|15632.6|15628.6|15633.6|15629.6|15634.1|15630.1|15630.6|15626.6|34
1624600500000|2021-06-25 05:55:00|15634.1|15630.1|15631.6|15627.6|15635.1|15631.1|15628.1|15624.1|40
1624600800000|2021-06-25 06:00:00|15630.6|15628.6|15615.6|15613.6|15637.6|15635.6|15614.1|15612.1|333
1624601100000|2021-06-25 06:05:00|15615.1|15613.1|15613.1|15611.1|15617.6|15615.6|15610.6|15608.6|216
1624601400000|2021-06-25 06:10:00|15612.6|15610.6|15615.1|15613.1|15616.6|15614.6|15604.1|15602.1|165
1624601700000|2021-06-25 06:15:00|15615.6|15613.6|15608.6|15606.6|15616.1|15614.1|15607.6|15605.6|65
1624602000000|2021-06-25 06:20:00|15609.1|15607.1|15608.1|15606.1|15614.6|15612.6|15607.6|15605.6|89
1624602300000|2021-06-25 06:25:00|15607.6|15605.6|15604.1|15602.1|15608.1|15606.1|15602.1|15600.1|109
1624602600000|2021-06-25 06:30:00|15604.6|15602.6|15597.1|15595.1|15606.6|15604.6|15597.1|15595.1|146
1624602900000|2021-06-25 06:35:00|15597.6|15595.6|15603.1|15601.1|15603.1|15601.1|15594.6|15592.6|120
1624603200000|2021-06-25 06:40:00|15603.6|15601.6|15600.1|15598.1|15606.1|15604.1|15600.1|15598.1|114
1624603500000|2021-06-25 06:45:00|15599.1|15597.1|15602.1|15600.1|15606.1|15604.1|15597.1|15595.1|125
1624603800000|2021-06-25 06:50:00|15602.6|15600.6|15606.6|15604.6|15608.1|15606.1|15602.6|15600.6|115
1624604100000|2021-06-25 06:55:00|15607.1|15605.1|15599.1|15597.1|15607.1|15605.1|15589.1|15587.1|309
1624604400000|2021-06-25 07:00:00|15598.7|15597.5|15586.2|15585|15603.2|15602|15577.7|15576.5|1143
1624604700000|2021-06-25 07:05:00|15586.7|15585.5|15592.2|15591|15601.2|15600|15584.2|15583|601
1624605000000|2021-06-25 07:10:00|15591.7|15590.5|15584.2|15583|15594.7|15593.5|15582.7|15581.5|499
1624605300000|2021-06-25 07:15:00|15584.7|15583.5|15569.2|15568|15589.7|15588.5|15568.2|15567|695
1624605600000|2021-06-25 07:20:00|15568.7|15567.5|15558.2|15557|15572.7|15571.5|15553.7|15552.5|689
1624605900000|2021-06-25 07:25:00|15557.7|15556.5|15569.7|15568.5|15576.7|15575.5|15550.2|15549|654
1624606200000|2021-06-25 07:30:00|15569.2|15568|15571.7|15570.5|15579.7|15578.5|15565.7|15564.5|449
1624606500000|2021-06-25 07:35:00|15572.2|15571|15566.2|15565|15572.2|15571|15558.7|15557.5|281
1624606800000|2021-06-25 07:40:00|15567|15565.8|15578.5|15577.3|15578.5|15577.3|15565.5|15564.3|293
1624607100000|2021-06-25 07:45:00|15578|15576.8|15583.5|15582.3|15584|15582.8|15573|15571.8|240
1624607400000|2021-06-25 07:50:00|15581.5|15580.3|15580.5|15579.3|15582|15580.8|15568.5|15567.3|294
1624607700000|2021-06-25 07:55:00|15581|15579.8|15567.5|15566.3|15581.5|15580.3|15567.5|15566.3|213
1624608000000|2021-06-25 08:00:00|15567|15565.8|15559.5|15558.3|15568.5|15567.3|15556.5|15555.3|333
1624608300000|2021-06-25 08:05:00|15560|15558.8|15557.5|15556.3|15561|15559.8|15545.5|15544.3|607
1624608600000|2021-06-25 08:10:00|15557|15555.8|15564.5|15563.3|15564.5|15563.3|15544.5|15543.3|562
1624608900000|2021-06-25 08:15:00|15564|15562.8|15569.5|15568.3|15570.5|15569.3|15551.5|15550.3|510
1624609200000|2021-06-25 08:20:00|15569|15567.8|15556.5|15555.3|15569.5|15568.3|15556.5|15555.3|385
1624609500000|2021-06-25 08:25:00|15557|15555.8|15554.5|15553.3|15559|15557.8|15547|15545.8|388
1624609800000|2021-06-25 08:30:00|15555|15553.8|15562.5|15561.3|15568.5|15567.3|15552.5|15551.3|344
1624610100000|2021-06-25 08:35:00|15562|15560.8|15554.5|15553.3|15564.5|15563.3|15554.5|15553.3|552
1624610400000|2021-06-25 08:40:00|15552.5|15551.3|15557|15555.8|15560|15558.8|15548.5|15547.3|340
1624610700000|2021-06-25 08:45:00|15556.5|15555.3|15564.5|15563.3|15565|15563.8|15553.5|15552.3|174
1624611000000|2021-06-25 08:50:00|15564|15562.8|15556|15554.8|15567|15565.8|15554.5|15553.3|397
1624611300000|2021-06-25 08:55:00|15556.5|15555.3|15556.5|15555.3|15562.5|15561.3|15551.5|15550.3|247
1624611600000|2021-06-25 09:00:00|15556|15554.8|15554.5|15553.3|15557.5|15556.3|15549.5|15548.3|160
1624611900000|2021-06-25 09:05:00|15554|15552.8|15552|15550.8|15559.5|15558.3|15549.5|15548.3|457
1624612200000|2021-06-25 09:10:00|15551.5|15550.3|15548.5|15547.3|15551.5|15550.3|15544.5|15543.3|332
1624612500000|2021-06-25 09:15:00|15549|15547.8|15538.5|15537.3|15549.5|15548.3|15537.5|15536.3|371
1624612800000|2021-06-25 09:20:00|15539|15537.8|15544.5|15543.3|15547|15545.8|15532.5|15531.3|396
1624613100000|2021-06-25 09:25:00|15544|15542.8|15545.5|15544.3|15546.5|15545.3|15537.5|15536.3|272
1624613400000|2021-06-25 09:30:00|15546.5|15545.3|15550|15548.8|15554|15552.8|15544.5|15543.3|560
1624613700000|2021-06-25 09:35:00|15550.5|15549.3|15558|15556.8|15558.5|15557.3|15547.5|15546.3|229
1624614000000|2021-06-25 09:40:00|15557.5|15556.3|15563.5|15562.3|15565.5|15564.3|15551.5|15550.3|307
1624614300000|2021-06-25 09:45:00|15563|15561.8|15564|15562.8|15565|15563.8|15556|15554.8|203
1624614600000|2021-06-25 09:50:00|15563|15561.8|15578.5|15577.3|15581.5|15580.3|15562.5|15561.3|511
1624614900000|2021-06-25 09:55:00|15578|15576.8|15574|15572.8|15580.5|15579.3|15571|15569.8|314
1624615200000|2021-06-25 10:00:00|15573.5|15572.3|15566.5|15565.3|15573.5|15572.3|15563.5|15562.3|389
1624615500000|2021-06-25 10:05:00|15567.5|15566.3|15567|15565.8|15570.5|15569.3|15559.5|15558.3|149
1624615800000|2021-06-25 10:10:00|15567.5|15566.3|15569|15567.8|15571|15569.8|15563.5|15562.3|96
1624616100000|2021-06-25 10:15:00|15569.5|15568.3|15567.5|15566.3|15570.5|15569.3|15564|15562.8|276
1624616400000|2021-06-25 10:20:00|15568|15566.8|15571|15569.8|15577.5|15576.3|15567.5|15566.3|187
1624616700000|2021-06-25 10:25:00|15570.5|15569.3|15561.5|15560.3|15573|15571.8|15554.5|15553.3|339
1624617000000|2021-06-25 10:30:00|15562|15560.8|15567.5|15566.3|15571.5|15570.3|15561.5|15560.3|186
1624617300000|2021-06-25 10:35:00|15567|15565.8|15573.5|15572.3|15574.5|15573.3|15564.5|15563.3|128
1624617600000|2021-06-25 10:40:00|15573|15571.8|15573.5|15572.3|15574|15572.8|15568|15566.8|78
1624617900000|2021-06-25 10:45:00|15573|15571.8|15566.5|15565.3|15573.5|15572.3|15566.5|15565.3|89
1624618200000|2021-06-25 10:50:00|15567|15565.8|15568|15566.8|15572|15570.8|15564.5|15563.3|272
1624618500000|2021-06-25 10:55:00|15568.5|15567.3|15564.5|15563.3|15570.5|15569.3|15563.5|15562.3|104
1624618800000|2021-06-25 11:00:00|15566.5|15565.3|15570.5|15569.3|15572|15570.8|15563.5|15562.3|381
1624619100000|2021-06-25 11:05:00|15570|15568.8|15568|15566.8|15571.5|15570.3|15565|15563.8|98
1624619400000|2021-06-25 11:10:00|15567.5|15566.3|15568.5|15567.3|15568.5|15567.3|15563|15561.8|97
1624619700000|2021-06-25 11:15:00|15568|15566.8|15565.5|15564.3|15568.5|15567.3|15565|15563.8|74
1624620000000|2021-06-25 11:20:00|15566|15564.8|15565.5|15564.3|15567.5|15566.3|15563.5|15562.3|104
1624620300000|2021-06-25 11:25:00|15564.5|15563.3|15568.5|15567.3|15571.5|15570.3|15564|15562.8|107
1624620600000|2021-06-25 11:30:00|15569.5|15568.3|15568|15566.8|15570.5|15569.3|15563.5|15562.3|138
1624620900000|2021-06-25 11:35:00|15567.5|15566.3|15571.5|15570.3|15574.5|15573.3|15566.5|15565.3|160
1624621200000|2021-06-25 11:40:00|15571|15569.8|15576.5|15575.3|15578.5|15577.3|15570.5|15569.3|178
1624621500000|2021-06-25 11:45:00|15576|15574.8|15574|15572.8|15576.5|15575.3|15568.5|15567.3|303
1624621800000|2021-06-25 11:50:00|15573.5|15572.3|15565.5|15564.3|15574.5|15573.3|15565|15563.8|134
1624622100000|2021-06-25 11:55:00|15565|15563.8|15569|15567.8|15570.5|15569.3|15560.5|15559.3|166
1624622400000|2021-06-25 12:00:00|15568.5|15567.3|15577.5|15576.3|15578.5|15577.3|15567.5|15566.3|210
1624622700000|2021-06-25 12:05:00|15577|15575.8|15574.5|15573.3|15581|15579.8|15574.5|15573.3|213
1624623000000|2021-06-25 12:10:00|15575|15573.8|15570|15568.8|15577.5|15576.3|15569.5|15568.3|222
1624623300000|2021-06-25 12:15:00|15569.5|15568.3|15572|15570.8|15573.5|15572.3|15568.5|15567.3|144
1624623600000|2021-06-25 12:20:00|15572.5|15571.3|15570.5|15569.3|15573.5|15572.3|15569.5|15568.3|135
1624623900000|2021-06-25 12:25:00|15570|15568.8|15567.5|15566.3|15570.5|15569.3|15565.5|15564.3|148
1624624200000|2021-06-25 12:30:00|15567|15565.8|15576.5|15575.3|15577.5|15576.3|15566.5|15565.3|355
1624624500000|2021-06-25 12:35:00|15576|15574.8|15578|15576.8|15584|15582.8|15575|15573.8|263
1624624800000|2021-06-25 12:40:00|15578.5|15577.3|15580.5|15579.3|15582.5|15581.3|15577.5|15576.3|175
1624625100000|2021-06-25 12:45:00|15580|15578.8|15575|15573.8|15580|15578.8|15571|15569.8|246
1624625400000|2021-06-25 12:50:00|15574.5|15573.3|15570.5|15569.3|15576|15574.8|15568.5|15567.3|196
1624625700000|2021-06-25 12:55:00|15570|15568.8|15574|15572.8|15575.5|15574.3|15567.5|15566.3|144
1624626000000|2021-06-25 13:00:00|15574.5|15573.3|15567.5|15566.3|15574.5|15573.3|15567.5|15566.3|164
1624626300000|2021-06-25 13:05:00|15567|15565.8|15570.5|15569.3|15571.5|15570.3|15566.5|15565.3|188
1624626600000|2021-06-25 13:10:00|15571|15569.8|15574.5|15573.3|15574.5|15573.3|15570.5|15569.3|160
1624626900000|2021-06-25 13:15:00|15574|15572.8|15569.5|15568.3|15575.5|15574.3|15569.5|15568.3|146
1624627200000|2021-06-25 13:20:00|15568.5|15567.3|15568.5|15567.3|15568.5|15567.3|15566|15564.8|138
1624627500000|2021-06-25 13:25:00|15567.5|15566.3|15569|15567.8|15569.5|15568.3|15565|15563.8|150
1624627800000|2021-06-25 13:30:00|15569.5|15568.3|15566.5|15565.3|15575.5|15574.3|15566.5|15565.3|359
1624628100000|2021-06-25 13:35:00|15566|15564.8|15567.5|15566.3|15567.5|15566.3|15563.5|15562.3|250
1624628400000|2021-06-25 13:40:00|15568|15566.8|15561.5|15560.3|15572.5|15571.3|15557.5|15556.3|361
1624628700000|2021-06-25 13:45:00|15562|15560.8|15567|15565.8|15572.5|15571.3|15562|15560.8|224
1624629000000|2021-06-25 13:50:00|15566.5|15565.3|15565.5|15564.3|15571.5|15570.3|15565.5|15564.3|146
1624629300000|2021-06-25 13:55:00|15566|15564.8|15560|15558.8|15566.5|15565.3|15551.5|15550.3|360
1624629600000|2021-06-25 14:00:00|15560.5|15559.3|15574.5|15573.3|15575|15573.8|15558.5|15557.3|350
1624629900000|2021-06-25 14:05:00|15574|15572.8|15575|15573.8|15577.5|15576.3|15571|15569.8|275
1624630200000|2021-06-25 14:10:00|15574.5|15573.3|15575.5|15574.3|15577.5|15576.3|15568.5|15567.3|417
1624630500000|2021-06-25 14:15:00|15573.5|15572.3|15588.5|15587.3|15588.5|15587.3|15570.5|15569.3|474
1624630800000|2021-06-25 14:20:00|15588|15586.8|15585|15583.8|15591|15589.8|15580.5|15579.3|332
1624631100000|2021-06-25 14:25:00|15584.5|15583.3|15584.5|15583.3|15587.5|15586.3|15581.5|15580.3|231
1624631400000|2021-06-25 14:30:00|15585|15583.8|15581.6|15580.4|15586.7|15585.5|15580.1|15578.9|231
1624631700000|2021-06-25 14:35:00|15581.1|15579.9|15588.1|15586.9|15589.6|15588.4|15579.6|15578.4|296
1624632000000|2021-06-25 14:40:00|15587.6|15586.4|15583.6|15582.4|15589.6|15588.4|15581.1|15579.9|337
1624632300000|2021-06-25 14:45:00|15582.6|15581.4|15590.6|15589.4|15590.6|15589.4|15580.6|15579.4|404
1624632600000|2021-06-25 14:50:00|15590.1|15588.9|15587.6|15586.4|15590.6|15589.4|15586.6|15585.4|192
1624632900000|2021-06-25 14:55:00|15588.6|15587.4|15591.6|15590.4|15593.1|15591.9|15587.6|15586.4|203
1624633200000|2021-06-25 15:00:00|15592.1|15590.9|15596.6|15595.4|15596.6|15595.4|15587.6|15586.4|309
1624633500000|2021-06-25 15:05:00|15596.1|15594.9|15599.6|15598.4|15601.6|15600.4|15593.6|15592.4|352
1624633800000|2021-06-25 15:10:00|15600.1|15598.9|15602.6|15601.4|15604.1|15602.9|15599.6|15598.4|437
1624634100000|2021-06-25 15:15:00|15602.1|15600.9|15605.6|15604.4|15608.1|15606.9|15601.6|15600.4|370
1624634400000|2021-06-25 15:20:00|15606.6|15605.4|15609.1|15607.9|15612.6|15611.4|15605.6|15604.4|476
1624634700000|2021-06-25 15:25:00|15608.6|15607.4|15610.6|15609.4|15615.1|15613.9|15607.6|15606.4|827
1624635000000|2021-06-25 15:30:00|15611|15609|15608.5|15606.5|15613|15611|15603|15601|946
1624635300000|2021-06-25 15:35:00|15609|15607|15611.5|15609.5|15615|15613|15607|15605|480
1624635600000|2021-06-25 15:40:00|15612|15610|15606|15604|15613|15611|15605.5|15603.5|401
1624635900000|2021-06-25 15:45:00|15607|15605|15609.5|15607.5|15610.5|15608.5|15606|15604|143
1624636200000|2021-06-25 15:50:00|15609|15607|15610|15608|15610.5|15608.5|15608|15606|71
1624636500000|2021-06-25 15:55:00|15610.5|15608.5|15608|15606|15612|15610|15608|15606|102
1624636800000|2021-06-25 16:00:00|15607.5|15605.5|15609|15607|15609|15607|15606|15604|108
1624637100000|2021-06-25 16:05:00|15609.5|15607.5|15610|15608|15612|15610|15609|15607|74
1624637400000|2021-06-25 16:10:00|15609.5|15607.5|15610|15608|15610.5|15608.5|15607|15605|66
1624637700000|2021-06-25 16:15:00|15610.5|15608.5|15613|15611|15613.5|15611.5|15610|15608|48
1624638000000|2021-06-25 16:20:00|15612.5|15610.5|15610.5|15608.5|15613.5|15611.5|15610|15608|33
1624638300000|2021-06-25 16:25:00|15611|15609|15601.5|15599.5|15611|15609|15601|15599|129
1624638600000|2021-06-25 16:30:00|15602|15600|15606|15604|15607|15605|15601.5|15599.5|107
1624638900000|2021-06-25 16:35:00|15605.5|15603.5|15607|15605|15608|15606|15605|15603|40
1624639200000|2021-06-25 16:40:00|15607.5|15605.5|15609|15607|15610|15608|15607|15605|31
1624639500000|2021-06-25 16:45:00|15608.5|15606.5|15607|15605|15610|15608|15607|15605|25
1624639800000|2021-06-25 16:50:00|15606.5|15604.5|15608|15606|15608|15606|15606|15604|25
1624640100000|2021-06-25 16:55:00|15608.5|15606.5|15609|15607|15609.5|15607.5|15608|15606|15
1624640400000|2021-06-25 17:00:00|15609.5|15607.5|15602|15600|15609.5|15607.5|15601.5|15599.5|94
1624640700000|2021-06-25 17:05:00|15602.5|15600.5|15602.5|15600.5|15605|15603|15602|15600|36
1624641000000|2021-06-25 17:10:00|15603|15601|15602|15600|15603|15601|15601|15599|52
1624641300000|2021-06-25 17:15:00|15601|15599|15605.5|15603.5|15606|15604|15601|15599|78
1624641600000|2021-06-25 17:20:00|15606|15604|15607|15605|15608|15606|15605|15603|42
1624641900000|2021-06-25 17:25:00|15607.5|15605.5|15607|15605|15609|15607|15606.5|15604.5|27
1624642200000|2021-06-25 17:30:00|15606|15604|15602|15600|15606.5|15604.5|15601|15599|58
1624642500000|2021-06-25 17:35:00|15601.5|15599.5|15600.5|15598.5|15602|15600|15599|15597|74
1624642800000|2021-06-25 17:40:00|15600|15598|15603.5|15601.5|15603.5|15601.5|15600|15598|25
1624643100000|2021-06-25 17:45:00|15603|15601|15603.5|15601.5|15605|15603|15603|15601|41
1624643400000|2021-06-25 17:50:00|15603|15601|15603|15601|15603.5|15601.5|15601|15599|36
1624643700000|2021-06-25 17:55:00|15603.5|15601.5|15604|15602|15605|15603|15602|15600|46
1624644000000|2021-06-25 18:00:00|15604.5|15602.5|15603|15601|15605|15603|15602|15600|25
1624644300000|2021-06-25 18:05:00|15603.5|15601.5|15604.5|15602.5|15605|15603|15603|15601|51
1624644600000|2021-06-25 18:10:00|15605|15603|15605|15603|15605|15603|15603|15601|28
1624644900000|2021-06-25 18:15:00|15604.5|15602.5|15604|15602|15604.5|15602.5|15603.5|15601.5|22
1624645200000|2021-06-25 18:20:00|15605|15603|15603|15601|15605|15603|15602|15600|53
1624645500000|2021-06-25 18:25:00|15602.5|15600.5|15604|15602|15604|15602|15602.5|15600.5|10
1624645800000|2021-06-25 18:30:00|15603.5|15601.5|15605|15603|15605|15603|15603|15601|18
1624646100000|2021-06-25 18:35:00|15604.5|15602.5|15604|15602|15605|15603|15603.5|15601.5|8
1624646400000|2021-06-25 18:40:00|15603.5|15601.5|15606|15604|15607|15605|15603|15601|37
1624646700000|2021-06-25 18:45:00|15606.5|15604.5|15604.5|15602.5|15607|15605|15604|15602|10
1624647000000|2021-06-25 18:50:00|15605|15603|15605|15603|15606|15604|15603|15601|40
1624647300000|2021-06-25 18:55:00|15605.5|15603.5|15606|15604|15606|15604|15604|15602|32
1624647600000|2021-06-25 19:00:00|15606.5|15604.5|15607|15605|15610|15608|15606|15604|41
1624647900000|2021-06-25 19:05:00|15607.5|15605.5|15606|15604|15610|15608|15605.5|15603.5|72
1624648200000|2021-06-25 19:10:00|15606.5|15604.5|15608|15606|15608|15606|15604|15602|48
1624648500000|2021-06-25 19:15:00|15607.5|15605.5|15607.5|15605.5|15609|15607|15606.5|15604.5|47
1624648800000|2021-06-25 19:20:00|15608|15606|15608.5|15606.5|15609|15607|15606|15604|33
1624649100000|2021-06-25 19:25:00|15609|15607|15606|15604|15609|15607|15606|15604|73
1624649400000|2021-06-25 19:30:00|15606.5|15604.5|15604|15602|15607|15605|15603.5|15601.5|38
1624649700000|2021-06-25 19:35:00|15605|15603|15612|15610|15613|15611|15605|15603|63
1624650000000|2021-06-25 19:40:00|15611.5|15609.5|15610|15608|15616.5|15614.5|15609.5|15607.5|149
1624650300000|2021-06-25 19:45:00|15610.5|15608.5|15609|15607|15614|15612|15606|15604|218
1624650600000|2021-06-25 19:50:00|15609.5|15607.5|15611.5|15609.5|15620|15618|15608.5|15606.5|468
1624650900000|2021-06-25 19:55:00|15612|15610|15611|15609|15622|15620|15608|15606|345
1624651200000|2021-06-25 20:00:00|15612.2|15607.2|15615.6|15610.6|15622.7|15617.7|15612.2|15607.2|11
1624651500000|2021-06-25 20:05:00|15614.8|15609.8|15606.6|15601.6|15614.8|15609.8|15606.6|15601.6|0
1624651800000|2021-06-25 20:10:00|15605.8|15600.8|15610.2|15605.2|15613.2|15608.2|15605|15600|0
1624652100000|2021-06-25 20:15:00|15610.1|15605.1|15609.1|15604.1|15611.7|15606.7|15608.1|15603.1|0
1624652400000|2021-06-25 20:20:00|15608.6|15603.6|15610.4|15605.4|15610.9|15605.9|15608.6|15603.6|0
1624652700000|2021-06-25 20:25:00|15610.5|15605.5|15611|15606|15611.6|15606.6|15610.5|15605.5|0
1624653000000|2021-06-25 20:30:00|15611.2|15606.2|15618.4|15613.4|15619.3|15614.3|15611.2|15606.2|0
1624653300000|2021-06-25 20:35:00|15619.3|15614.3|15616.1|15611.1|15619.3|15614.3|15615|15610|0
1624653600000|2021-06-25 20:40:00|15615.3|15610.3|15612.5|15607.5|15616.9|15611.9|15610.1|15605.1|0
1624653900000|2021-06-25 20:45:00|15613.4|15608.4|15610.2|15605.2|15613.7|15608.7|15610.2|15605.2|0
1624654200000|2021-06-25 20:50:00|15611|15606|15607.1|15602.1|15611|15606|15603.7|15598.7|0
1624654500000|2021-06-25 20:55:00|15608|15603|15612.1|15607.1|15612.8|15607.8|15607|15602|0
1624831200000|2021-06-27 22:00:00|15615.6|15610.6|15617|15612|15619|15614|15614.6|15609.6|0
1624831500000|2021-06-27 22:05:00|15617.8|15612.8|15618.7|15613.7|15619.5|15614.5|15615.2|15610.2|0
1624831800000|2021-06-27 22:10:00|15619.6|15614.6|15612.5|15607.5|15620.4|15615.4|15611.7|15606.7|0
1624832100000|2021-06-27 22:15:00|15613.4|15608.4|15614.7|15609.7|15616.4|15611.4|15613.3|15608.3|0
1624832400000|2021-06-27 22:20:00|15614.6|15609.6|15616.8|15611.8|15618.5|15613.5|15614.6|15609.6|0
1624832700000|2021-06-27 22:25:00|15617.6|15612.6|15618.9|15613.9|15621.4|15616.4|15616.7|15611.7|0
1624833000000|2021-06-27 22:30:00|15619.3|15614.3|15619.3|15614.3|15619.9|15614.9|15617.4|15612.4|0
1624833300000|2021-06-27 22:35:00|15618.5|15613.5|15614.4|15609.4|15618.5|15613.5|15614.4|15609.4|0
1624833600000|2021-06-27 22:40:00|15614.8|15609.8|15613.5|15608.5|15616|15611|15612.7|15607.7|0
1624833900000|2021-06-27 22:45:00|15612.7|15607.7|15614.3|15609.3|15615.1|15610.1|15612.7|15607.7|0
1624834200000|2021-06-27 22:50:00|15613.9|15608.9|15617.7|15612.7|15618.4|15613.4|15613.5|15608.5|0
1624834500000|2021-06-27 22:55:00|15618.5|15613.5|15618.3|15613.3|15619.1|15614.1|15617.6|15612.6|0
1624834800000|2021-06-27 23:00:00|15619.1|15614.1|15616.5|15611.5|15619.1|15614.1|15616.1|15611.1|0
1624835100000|2021-06-27 23:05:00|15618.1|15613.1|15617.3|15612.3|15618.1|15613.1|15617.3|15612.3|0
1624835400000|2021-06-27 23:10:00|15616.5|15611.5|15619.7|15614.7|15619.7|15614.7|15616.4|15611.4|0
1624835700000|2021-06-27 23:15:00|15619.3|15614.3|15618|15613|15619.7|15614.7|15618|15613|0
1624836000000|2021-06-27 23:20:00|15618.4|15613.4|15619|15614|15619|15614|15618|15613|0
1624836300000|2021-06-27 23:25:00|15618.6|15613.6|15616.7|15611.7|15619|15614|15616.7|15611.7|0
1624836600000|2021-06-27 23:30:00|15617.6|15612.6|15615.1|15610.1|15617.6|15612.6|15614.2|15609.2|0
1624836900000|2021-06-27 23:35:00|15614.7|15609.7|15611.8|15606.8|15615.1|15610.1|15610.1|15605.1|0
1624837200000|2021-06-27 23:40:00|15612.2|15607.2|15613.4|15608.4|15614.3|15609.3|15612.2|15607.2|0
1624837500000|2021-06-27 23:45:00|15614.2|15609.2|15615.1|15610.1|15615.9|15610.9|15613.4|15608.4|0
1624837800000|2021-06-27 23:50:00|15615.5|15610.5|15615|15610|15617.5|15612.5|15614.6|15609.6|0
1624838100000|2021-06-27 23:55:00|15615.4|15610.4|15616.8|15611.8|15617.6|15612.6|15615.4|15610.4|0
1624838400000|2021-06-28 00:00:00|15617.2|15612.2|15616|15611|15622.6|15617.6|15615.2|15610.2|0
1624838700000|2021-06-28 00:05:00|15615.2|15610.2|15616.2|15611.2|15617.1|15612.1|15615.2|15610.2|0
1624839000000|2021-06-28 00:10:00|15616.6|15611.6|15616.6|15611.6|15617.4|15612.4|15615.4|15610.4|0
1624839300000|2021-06-28 00:15:00|15616.1|15611.1|15604|15600|15624.6|15619.6|15599.5|15595.5|74
1624839600000|2021-06-28 00:20:00|15604.5|15600.5|15600.5|15596.5|15605|15601|15599.5|15595.5|23
1624839900000|2021-06-28 00:25:00|15601|15597|15600.5|15596.5|15603.5|15599.5|15600|15596|7
1624840200000|2021-06-28 00:30:00|15601|15597|15605|15601|15605.5|15601.5|15600|15596|11
1624840500000|2021-06-28 00:35:00|15605.5|15601.5|15612|15608|15615|15611|15605|15601|34
1624840800000|2021-06-28 00:40:00|15612.5|15608.5|15602.5|15598.5|15612.5|15608.5|15601.5|15597.5|14
1624841100000|2021-06-28 00:45:00|15602|15598|15604.5|15600.5|15605|15601|15600.5|15596.5|25
1624841400000|2021-06-28 00:50:00|15604|15600|15607|15603|15607|15603|15602.5|15598.5|16
1624841700000|2021-06-28 00:55:00|15606.5|15602.5|15608.5|15604.5|15610|15606|15605|15601|17
1624842000000|2021-06-28 01:00:00|15608|15604|15605|15601|15609.5|15605.5|15604.5|15600.5|8
1624842300000|2021-06-28 01:05:00|15605.5|15601.5|15605|15601|15607.5|15603.5|15603.5|15599.5|10
1624842600000|2021-06-28 01:10:00|15605.5|15601.5|15605|15601|15606.5|15602.5|15604|15600|4
1624842900000|2021-06-28 01:15:00|15605.5|15601.5|15605|15601|15605.5|15601.5|15604|15600|0
1624843200000|2021-06-28 01:20:00|15605.5|15601.5|15603|15599|15608|15604|15602.5|15598.5|6
1624843500000|2021-06-28 01:25:00|15605.5|15601.5|15603|15599|15605.5|15601.5|15603|15599|13
1624843800000|2021-06-28 01:30:00|15603.5|15599.5|15603.5|15599.5|15604|15600|15603.5|15599.5|0
1624844100000|2021-06-28 01:35:00|15604|15600|15604|15600|15605|15601|15603.5|15599.5|1
1624844400000|2021-06-28 01:40:00|15604.5|15600.5|15609|15605|15609.5|15605.5|15604.5|15600.5|6
1624844700000|2021-06-28 01:45:00|15609.5|15605.5|15612.5|15608.5|15615|15611|15609|15605|15
1624845000000|2021-06-28 01:50:00|15611.5|15607.5|15615.5|15611.5|15615.5|15611.5|15611|15607|32
1624845300000|2021-06-28 01:55:00|15615|15611|15615.5|15611.5|15616|15612|15611.5|15607.5|35
1624845600000|2021-06-28 02:00:00|15616|15612|15612.5|15608.5|15616.5|15612.5|15612|15608|23
1624845900000|2021-06-28 02:05:00|15613|15609|15611|15607|15613.5|15609.5|15611|15607|23
1624846200000|2021-06-28 02:10:00|15610.5|15606.5|15609.5|15605.5|15615|15611|15609.5|15605.5|16
1624846500000|2021-06-28 02:15:00|15610|15606|15610|15606|15611.5|15607.5|15608|15604|11
1624846800000|2021-06-28 02:20:00|15609.5|15605.5|15611|15607|15611.5|15607.5|15609|15605|6
1624847100000|2021-06-28 02:25:00|15611.5|15607.5|15610.5|15606.5|15612|15608|15607|15603|20
1624847400000|2021-06-28 02:30:00|15611|15607|15616.5|15612.5|15616.5|15612.5|15608|15604|13
1624847700000|2021-06-28 02:35:00|15616|15612|15615.5|15611.5|15617.5|15613.5|15613.5|15609.5|14
1624848000000|2021-06-28 02:40:00|15615|15611|15614|15610|15617.5|15613.5|15613.5|15609.5|9
1624848300000|2021-06-28 02:45:00|15613.5|15609.5|15617|15613|15617|15613|15612.5|15608.5|5
1624848600000|2021-06-28 02:50:00|15617.5|15613.5|15619|15615|15619|15615|15615.5|15611.5|14
1624848900000|2021-06-28 02:55:00|15619.5|15615.5|15618|15614|15621.5|15617.5|15618|15614|23
1624849200000|2021-06-28 03:00:00|15618.5|15614.5|15619.5|15615.5|15620|15616|15618.5|15614.5|6
1624849500000|2021-06-28 03:05:00|15620|15616|15622|15618|15622|15618|15618.5|15614.5|10
1624849800000|2021-06-28 03:10:00|15621.5|15617.5|15620.5|15616.5|15622|15618|15620|15616|7
1624850100000|2021-06-28 03:15:00|15621|15617|15618.5|15614.5|15621|15617|15618.5|15614.5|9
1624850400000|2021-06-28 03:20:00|15618|15614|15618.5|15614.5|15620|15616|15617.5|15613.5|8
1624850700000|2021-06-28 03:25:00|15618|15614|15616.5|15612.5|15619|15615|15616.5|15612.5|3
1624851000000|2021-06-28 03:30:00|15616|15612|15616.5|15612.5|15616.5|15612.5|15613.5|15609.5|12
1624851300000|2021-06-28 03:35:00|15617|15613|15619.5|15615.5|15620|15616|15616.5|15612.5|12
1624851600000|2021-06-28 03:40:00|15620|15616|15622|15618|15623|15619|15620|15616|12
1624851900000|2021-06-28 03:45:00|15622.5|15618.5|15617|15613|15623|15619|15617|15613|24
1624852200000|2021-06-28 03:50:00|15617.5|15613.5|15617|15613|15617.5|15613.5|15613.5|15609.5|19
1624852500000|2021-06-28 03:55:00|15616.5|15612.5|15617.5|15613.5|15618.5|15614.5|15615.5|15611.5|0
1624852800000|2021-06-28 04:00:00|15618|15614|15618|15614|15619.5|15615.5|15616.5|15612.5|4
1624853100000|2021-06-28 04:05:00|15617.5|15613.5|15617.5|15613.5|15618|15614|15617|15613|0
1624853400000|2021-06-28 04:10:00|15617|15613|15618.5|15614.5|15619.5|15615.5|15616|15612|10
1624853700000|2021-06-28 04:15:00|15618|15614|15617.5|15613.5|15620|15616|15617|15613|4
1624854000000|2021-06-28 04:20:00|15618|15614|15616.5|15612.5|15619|15615|15616.5|15612.5|6
1624854300000|2021-06-28 04:25:00|15617|15613|15615|15611|15617.5|15613.5|15613.5|15609.5|9
1624854600000|2021-06-28 04:30:00|15615.5|15611.5|15615|15611|15616.5|15612.5|15614.5|15610.5|6
1624854900000|2021-06-28 04:35:00|15615.5|15611.5|15614.5|15610.5|15617|15613|15614.5|15610.5|3
1624855200000|2021-06-28 04:40:00|15615.5|15611.5|15616.5|15612.5|15616.5|15612.5|15615|15611|10
1624855500000|2021-06-28 04:45:00|15616|15612|15615.5|15611.5|15617|15613|15615|15611|13
1624855800000|2021-06-28 04:50:00|15616|15612|15617.5|15613.5|15617.5|15613.5|15616|15612|2
1624856100000|2021-06-28 04:55:00|15618|15614|15618.5|15614.5|15618.5|15614.5|15617.5|15613.5|2
1624856400000|2021-06-28 05:00:00|15619|15615|15619.5|15615.5|15621|15617|15618.5|15614.5|8
1624856700000|2021-06-28 05:05:00|15619|15615|15616.5|15612.5|15620.5|15616.5|15616.5|15612.5|10
1624857000000|2021-06-28 05:10:00|15617|15613|15615.5|15611.5|15618|15614|15615|15611|2
1624857300000|2021-06-28 05:15:00|15616|15612|15618.5|15614.5|15619|15615|15615|15611|11
1624857600000|2021-06-28 05:20:00|15619|15615|15624.5|15620.5|15624.5|15620.5|15618|15614|14
1624857900000|2021-06-28 05:25:00|15624|15620|15624|15620|15624.5|15620.5|15621|15617|53
1624858200000|2021-06-28 05:30:00|15624.5|15620.5|15623.5|15619.5|15626|15622|15619.5|15615.5|44
1624858500000|2021-06-28 05:35:00|15623|15619|15622.5|15618.5|15626|15622|15621|15617|17
1624858800000|2021-06-28 05:40:00|15623|15619|15624.5|15620.5|15626|15622|15622.5|15618.5|29
1624859100000|2021-06-28 05:45:00|15625|15621|15620|15616|15625|15621|15620|15616|10
1624859400000|2021-06-28 05:50:00|15620.5|15616.5|15622.5|15618.5|15623|15619|15618|15614|21
1624859700000|2021-06-28 05:55:00|15623|15619|15628.5|15624.5|15628.5|15624.5|15623|15619|21
1624860000000|2021-06-28 06:00:00|15627.5|15625.5|15616.5|15614.5|15630|15628|15612.5|15610.5|188
1624860300000|2021-06-28 06:05:00|15616|15614|15613.5|15611.5|15619|15617|15613|15611|109
1624860600000|2021-06-28 06:10:00|15613|15611|15614|15612|15618.5|15616.5|15609.5|15607.5|120
1624860900000|2021-06-28 06:15:00|15614.5|15612.5|15608|15606|15617.5|15615.5|15607|15605|61
1624861200000|2021-06-28 06:20:00|15608.5|15606.5|15609|15607|15610.5|15608.5|15605.5|15603.5|80
1624861500000|2021-06-28 06:25:00|15609.5|15607.5|15601.5|15599.5|15609.5|15607.5|15599.5|15597.5|115
1624861800000|2021-06-28 06:30:00|15602|15600|15598|15596|15604|15602|15596|15594|92
1624862100000|2021-06-28 06:35:00|15597.5|15595.5|15602|15600|15603|15601|15596|15594|96
1624862400000|2021-06-28 06:40:00|15603|15601|15599|15597|15603|15601|15597|15595|147
1624862700000|2021-06-28 06:45:00|15599.5|15597.5|15596|15594|15602|15600|15594|15592|103
1624863000000|2021-06-28 06:50:00|15595.5|15593.5|15592.5|15590.5|15601|15599|15592|15590|109
1624863300000|2021-06-28 06:55:00|15592|15590|15589.5|15587.5|15595|15593|15588|15586|157
1624863600000|2021-06-28 07:00:00|15589.1|15587.9|15582.1|15580.9|15592.6|15591.4|15570.6|15569.4|1578
1624863900000|2021-06-28 07:05:00|15582.6|15581.4|15632.6|15631.4|15633.6|15632.4|15580.6|15579.4|1679
1624864200000|2021-06-28 07:10:00|15632.1|15630.9|15644.6|15643.4|15652.6|15651.4|15629.6|15628.4|1293
1624864500000|2021-06-28 07:15:00|15645.6|15644.4|15650.6|15649.4|15663.1|15661.9|15645.1|15643.9|1192
1624864800000|2021-06-28 07:20:00|15650.1|15648.9|15664.1|15662.9|15671.6|15670.4|15647.6|15646.4|1050
1624865100000|2021-06-28 07:25:00|15663.6|15662.4|15662.6|15661.4|15671.6|15670.4|15655.6|15654.4|865
1624865400000|2021-06-28 07:30:00|15663.6|15662.4|15663.1|15661.9|15669.6|15668.4|15657.6|15656.4|595
1624865700000|2021-06-28 07:35:00|15663.6|15662.4|15646.6|15645.4|15664.6|15663.4|15643.6|15642.4|670
1624866000000|2021-06-28 07:40:00|15646.1|15644.9|15628.1|15626.9|15646.6|15645.4|15623.6|15622.4|1003
1624866300000|2021-06-28 07:45:00|15628.6|15627.4|15625.6|15624.4|15637.6|15636.4|15621.6|15620.4|551
1624866600000|2021-06-28 07:50:00|15626.1|15624.9|15611.6|15610.4|15626.1|15624.9|15607.1|15605.9|872
1624866900000|2021-06-28 07:55:00|15612.6|15611.4|15605.1|15603.9|15614.6|15613.4|15602.6|15601.4|476
1624867200000|2021-06-28 08:00:00|15604.6|15603.4|15606.6|15605.4|15616.6|15615.4|15594.6|15593.4|690
1624867500000|2021-06-28 08:05:00|15607.1|15605.9|15598.4|15597.2|15607.6|15606.4|15590.1|15588.9|708
1624867800000|2021-06-28 08:10:00|15597.9|15596.7|15603.4|15602.2|15606.9|15605.7|15591.9|15590.7|493
1624868100000|2021-06-28 08:15:00|15602.9|15601.7|15597.4|15596.2|15610.4|15609.2|15594.9|15593.7|384
1624868400000|2021-06-28 08:20:00|15596.9|15595.7|15584.4|15583.2|15599.4|15598.2|15576.9|15575.7|756
1624868700000|2021-06-28 08:25:00|15583.9|15582.7|15575.4|15574.2|15590.9|15589.7|15574.9|15573.7|535
1624869000000|2021-06-28 08:30:00|15574.9|15573.7|15589.9|15588.7|15589.9|15588.7|15572.9|15571.7|440
1624869300000|2021-06-28 08:35:00|15588.9|15587.7|15577.4|15576.2|15589.4|15588.2|15571.9|15570.7|407
1624869600000|2021-06-28 08:40:00|15576.9|15575.7|15574.4|15573.2|15582.4|15581.2|15572.9|15571.7|257
1624869900000|2021-06-28 08:45:00|15573.9|15572.7|15576.9|15575.7|15578.9|15577.7|15570.9|15569.7|414
1624870200000|2021-06-28 08:50:00|15577.4|15576.2|15580.9|15579.7|15584.9|15583.7|15572.9|15571.7|275
1624870500000|2021-06-28 08:55:00|15580.4|15579.2|15587.9|15586.7|15591.9|15590.7|15580.4|15579.2|283
1624870800000|2021-06-28 09:00:00|15587.4|15586.2|15586.4|15585.2|15591.9|15590.7|15578.9|15577.7|309
1624871100000|2021-06-28 09:05:00|15586.9|15585.7|15581.4|15580.2|15586.9|15585.7|15575.9|15574.7|274
1624871400000|2021-06-28 09:10:00|15580.9|15579.7|15589.9|15588.7|15589.9|15588.7|15575.9|15574.7|214
1624871700000|2021-06-28 09:15:00|15589.4|15588.2|15589.4|15588.2|15589.9|15588.7|15576.9|15575.7|238
1624872000000|2021-06-28 09:20:00|15589.9|15588.7|15591.9|15590.7|15596.9|15595.7|15585.4|15584.2|471
1624872300000|2021-06-28 09:25:00|15590.4|15589.2|15586.4|15585.2|15593.9|15592.7|15584.9|15583.7|178
1624872600000|2021-06-28 09:30:00|15585.9|15584.7|15585.4|15584.2|15588.9|15587.7|15579.9|15578.7|248
1624872900000|2021-06-28 09:35:00|15585.9|15584.7|15580.9|15579.7|15585.9|15584.7|15574.9|15573.7|201
1624873200000|2021-06-28 09:40:00|15579.9|15578.7|15590.9|15589.7|15591.9|15590.7|15577.9|15576.7|185
1624873500000|2021-06-28 09:45:00|15590.4|15589.2|15581.4|15580.2|15594.9|15593.7|15580.9|15579.7|258
1624873800000|2021-06-28 09:50:00|15581.9|15580.7|15578.9|15577.7|15584.9|15583.7|15577.4|15576.2|181
1624874100000|2021-06-28 09:55:00|15577.4|15576.2|15591.9|15590.7|15592.9|15591.7|15576.9|15575.7|277
1624874400000|2021-06-28 10:00:00|15590.9|15589.7|15589.9|15588.7|15593.4|15592.2|15588.9|15587.7|133
1624874700000|2021-06-28 10:05:00|15589.4|15588.2|15577.4|15576.2|15589.4|15588.2|15576.4|15575.2|386
1624875000000|2021-06-28 10:10:00|15577.9|15576.7|15566.4|15565.2|15583.4|15582.2|15563.9|15562.7|426
1624875300000|2021-06-28 10:15:00|15566.9|15565.7|15551.9|15550.7|15566.9|15565.7|15548.9|15547.7|757
1624875600000|2021-06-28 10:20:00|15552.4|15551.2|15550.4|15549.2|15556.4|15555.2|15541.4|15540.2|827
1624875900000|2021-06-28 10:25:00|15549.9|15548.7|15554.9|15553.7|15555.9|15554.7|15544.9|15543.7|283
1624876200000|2021-06-28 10:30:00|15554.4|15553.2|15549.4|15548.2|15554.4|15553.2|15540.9|15539.7|351
1624876500000|2021-06-28 10:35:00|15548.9|15547.7|15553.9|15552.7|15554.4|15553.2|15544.4|15543.2|190
1624876800000|2021-06-28 10:40:00|15554.4|15553.2|15565.9|15564.7|15566.4|15565.2|15552.9|15551.7|1058
1624877100000|2021-06-28 10:45:00|15564.4|15563.2|15575.9|15574.7|15580.4|15579.2|15563.9|15562.7|372
1624877400000|2021-06-28 10:50:00|15576.4|15575.2|15580.9|15579.7|15580.9|15579.7|15572.4|15571.2|218
1624877700000|2021-06-28 10:55:00|15580.4|15579.2|15584.9|15583.7|15585.9|15584.7|15576.9|15575.7|193
1624878000000|2021-06-28 11:00:00|15584.4|15583.2|15581.9|15580.7|15585.9|15584.7|15573.9|15572.7|299
1624878300000|2021-06-28 11:05:00|15581.4|15580.2|15586.4|15585.2|15591.4|15590.2|15580.9|15579.7|291
1624878600000|2021-06-28 11:10:00|15585.9|15584.7|15586.4|15585.2|15588.9|15587.7|15580.9|15579.7|185
1624878900000|2021-06-28 11:15:00|15585.9|15584.7|15594.4|15593.2|15596.4|15595.2|15585.9|15584.7|276
1624879200000|2021-06-28 11:20:00|15594.9|15593.7|15608.9|15607.7|15616.4|15615.2|15590.9|15589.7|647
1624879500000|2021-06-28 11:25:00|15609.9|15608.7|15610.4|15609.2|15611.4|15610.2|15602.9|15601.7|259
1624879800000|2021-06-28 11:30:00|15610.9|15609.7|15622.9|15621.7|15623.9|15622.7|15608.9|15607.7|545
1624880100000|2021-06-28 11:35:00|15622.4|15621.2|15627.9|15626.7|15630.9|15629.7|15620.9|15619.7|469
1624880400000|2021-06-28 11:40:00|15628.8|15627.6|15623.3|15622.1|15634.3|15633.1|15622.3|15621.1|392
1624880700000|2021-06-28 11:45:00|15623.8|15622.6|15635.3|15634.1|15636.8|15635.6|15622.8|15621.6|332
1624881000000|2021-06-28 11:50:00|15635.8|15634.6|15633.3|15632.1|15637.3|15636.1|15628.8|15627.6|265
1624881300000|2021-06-28 11:55:00|15632.8|15631.6|15629.8|15628.6|15635.8|15634.6|15622.8|15621.6|276
1624881600000|2021-06-28 12:00:00|15630.3|15629.1|15624.3|15623.1|15631.8|15630.6|15621.8|15620.6|401
1624881900000|2021-06-28 12:05:00|15623.8|15622.6|15618.8|15617.6|15625.8|15624.6|15617.3|15616.1|276
1624882200000|2021-06-28 12:10:00|15619.3|15618.1|15625.8|15624.6|15625.8|15624.6|15616.8|15615.6|209
1624882500000|2021-06-28 12:15:00|15626.8|15625.6|15623.3|15622.1|15632.8|15631.6|15622.8|15621.6|278
1624882800000|2021-06-28 12:20:00|15623.8|15622.6|15629.8|15628.6|15629.8|15628.6|15620.8|15619.6|150
1624883100000|2021-06-28 12:25:00|15629.3|15628.1|15635.8|15634.6|15636.3|15635.1|15623.8|15622.6|246
1624883400000|2021-06-28 12:30:00|15634.8|15633.6|15627.3|15626.1|15637.3|15636.1|15626.3|15625.1|318
1624883700000|2021-06-28 12:35:00|15626.8|15625.6|15632.3|15631.1|15636.8|15635.6|15625.3|15624.1|189
1624884000000|2021-06-28 12:40:00|15631.8|15630.6|15632.8|15631.6|15635.3|15634.1|15628.8|15627.6|151
1624884300000|2021-06-28 12:45:00|15633.3|15632.1|15635.8|15634.6|15640.8|15639.6|15633.3|15632.1|295
1624884600000|2021-06-28 12:50:00|15636.3|15635.1|15632.8|15631.6|15637.3|15636.1|15629.8|15628.6|149
1624884900000|2021-06-28 12:55:00|15633.3|15632.1|15636.8|15635.6|15642.3|15641.1|15631.8|15630.6|217
1624885200000|2021-06-28 13:00:00|15637.3|15636.1|15640.3|15639.1|15644.8|15643.6|15634.8|15633.6|223
1624885500000|2021-06-28 13:05:00|15639.8|15638.6|15637.8|15636.6|15643.8|15642.6|15635.8|15634.6|151
1624885800000|2021-06-28 13:10:00|15638.3|15637.1|15637.8|15636.6|15640.8|15639.6|15635.8|15634.6|93
1624886100000|2021-06-28 13:15:00|15638.8|15637.6|15640.8|15639.6|15641.8|15640.6|15636.3|15635.1|75
1624886400000|2021-06-28 13:20:00|15641.3|15640.1|15640.8|15639.6|15642.3|15641.1|15636.8|15635.6|152
1624886700000|2021-06-28 13:25:00|15640.3|15639.1|15642.8|15641.6|15645.8|15644.6|15639.8|15638.6|236
1624887000000|2021-06-28 13:30:00|15643.3|15642.1|15629.8|15628.6|15646.8|15645.6|15625.8|15624.6|727
1624887300000|2021-06-28 13:35:00|15630.3|15629.1|15628.3|15627.1|15632.8|15631.6|15619.8|15618.6|437
1624887600000|2021-06-28 13:40:00|15628.8|15627.6|15624.8|15623.6|15628.8|15627.6|15609.8|15608.6|658
1624887900000|2021-06-28 13:45:00|15624.3|15623.1|15611.3|15610.1|15625.8|15624.6|15607.8|15606.6|410
1624888200000|2021-06-28 13:50:00|15610.8|15609.6|15616.3|15615.1|15617.8|15616.6|15607.8|15606.6|294
1624888500000|2021-06-28 13:55:00|15616.8|15615.6|15612.8|15611.6|15620.8|15619.6|15608.3|15607.1|226
1624888800000|2021-06-28 14:00:00|15612.3|15611.1|15612.3|15611.1|15617.3|15616.1|15603.3|15602.1|519
1624889100000|2021-06-28 14:05:00|15611.8|15610.6|15609.3|15608.1|15616.3|15615.1|15607.8|15606.6|282
1624889400000|2021-06-28 14:10:00|15609|15607.8|15609|15607.8|15611.5|15610.3|15602.5|15601.3|226
1624889700000|2021-06-28 14:15:00|15609.5|15608.3|15605|15603.8|15609.5|15608.3|15603|15601.8|169
1624890000000|2021-06-28 14:20:00|15604.5|15603.3|15584|15582.8|15606|15604.8|15579.5|15578.3|639
1624890300000|2021-06-28 14:25:00|15584.5|15583.3|15588.5|15587.3|15594.5|15593.3|15582.5|15581.3|397
1624890600000|2021-06-28 14:30:00|15588|15586.8|15587.5|15586.3|15590.5|15589.3|15580.5|15579.3|304
1624890900000|2021-06-28 14:35:00|15586.5|15585.3|15579.5|15578.3|15587.5|15586.3|15574|15572.8|384
1624891200000|2021-06-28 14:40:00|15580.5|15579.3|15571.5|15570.3|15582|15580.8|15569|15567.8|329
1624891500000|2021-06-28 14:45:00|15571|15569.8|15566.5|15565.3|15572.5|15571.3|15560.5|15559.3|375
1624891800000|2021-06-28 14:50:00|15567|15565.8|15575.5|15574.3|15576.5|15575.3|15567|15565.8|420
1624892100000|2021-06-28 14:55:00|15575|15573.8|15571.5|15570.3|15577.5|15576.3|15569.5|15568.3|271
1624892400000|2021-06-28 15:00:00|15571|15569.8|15569.5|15568.3|15572.5|15571.3|15563.5|15562.3|328
1624892700000|2021-06-28 15:05:00|15569|15567.8|15579.5|15578.3|15580.5|15579.3|15568|15566.8|388
1624893000000|2021-06-28 15:10:00|15578.5|15577.3|15578.5|15577.3|15581.5|15580.3|15575.5|15574.3|298
1624893300000|2021-06-28 15:15:00|15579|15577.8|15559|15557.8|15580|15578.8|15554|15552.8|639
1624893600000|2021-06-28 15:20:00|15558.5|15557.3|15557|15555.8|15562|15560.8|15554.5|15553.3|375
1624893900000|2021-06-28 15:25:00|15556.5|15555.3|15551|15549.8|15559.5|15558.3|15549.5|15548.3|691
1624894200000|2021-06-28 15:30:00|15550.5|15549.3|15554.9|15552.9|15555.9|15553.9|15543.9|15541.9|1306
1624894500000|2021-06-28 15:35:00|15553.9|15551.9|15559.9|15557.9|15560.9|15558.9|15547.9|15545.9|607
1624894800000|2021-06-28 15:40:00|15559.4|15557.4|15558.9|15556.9|15561.9|15559.9|15555.9|15553.9|259
1624895100000|2021-06-28 15:45:00|15559.9|15557.9|15561.9|15559.9|15561.9|15559.9|15557.9|15555.9|317
1624895400000|2021-06-28 15:50:00|15561.4|15559.4|15564.9|15562.9|15564.9|15562.9|15559.9|15557.9|194
1624895700000|2021-06-28 15:55:00|15565.4|15563.4|15570.4|15568.4|15571.4|15569.4|15564.9|15562.9|210
1624896000000|2021-06-28 16:00:00|15569.9|15567.9|15574.4|15572.4|15574.9|15572.9|15567.9|15565.9|188
1624896300000|2021-06-28 16:05:00|15574.9|15572.9|15570.9|15568.9|15574.9|15572.9|15569.4|15567.4|91
1624896600000|2021-06-28 16:10:00|15571.4|15569.4|15569.9|15567.9|15574.9|15572.9|15567.9|15565.9|77
1624896900000|2021-06-28 16:15:00|15569.4|15567.4|15568.9|15566.9|15571.9|15569.9|15566.9|15564.9|108
1624897200000|2021-06-28 16:20:00|15568.4|15566.4|15567.9|15565.9|15568.9|15566.9|15563.9|15561.9|124
1624897500000|2021-06-28 16:25:00|15568.4|15566.4|15566.4|15564.4|15569.9|15567.9|15563.9|15561.9|51
1624897800000|2021-06-28 16:30:00|15565.9|15563.9|15567.9|15565.9|15567.9|15565.9|15562.9|15560.9|101
1624898100000|2021-06-28 16:35:00|15568.4|15566.4|15565.9|15563.9|15569.4|15567.4|15565.9|15563.9|86
1624898400000|2021-06-28 16:40:00|15566.4|15564.4|15563.9|15561.9|15566.4|15564.4|15561.9|15559.9|74
1624898700000|2021-06-28 16:45:00|15563.4|15561.4|15564.9|15562.9|15564.9|15562.9|15560.9|15558.9|79
1624899000000|2021-06-28 16:50:00|15564.4|15562.4|15562.9|15560.9|15565.9|15563.9|15562.9|15560.9|74
1624899300000|2021-06-28 16:55:00|15561.9|15559.9|15562.9|15560.9|15566.9|15564.9|15560.9|15558.9|95
1624899600000|2021-06-28 17:00:00|15562.4|15560.4|15559.4|15557.4|15562.9|15560.9|15558.9|15556.9|78
1624899900000|2021-06-28 17:05:00|15559.9|15557.9|15558.4|15556.4|15561.9|15559.9|15556.9|15554.9|47
1624900200000|2021-06-28 17:10:00|15558.9|15556.9|15555.4|15553.4|15558.9|15556.9|15553.9|15551.9|86
1624900500000|2021-06-28 17:15:00|15554.9|15552.9|15560.4|15558.4|15560.9|15558.9|15554.9|15552.9|53
1624900800000|2021-06-28 17:20:00|15560.9|15558.9|15560.9|15558.9|15565.9|15563.9|15560.4|15558.4|58
1624901100000|2021-06-28 17:25:00|15561.4|15559.4|15555.9|15553.9|15561.9|15559.9|15553.9|15551.9|52
1624901400000|2021-06-28 17:30:00|15555.4|15553.4|15558.9|15556.9|15559.9|15557.9|15554.9|15552.9|31
1624901700000|2021-06-28 17:35:00|15559.9|15557.9|15562.9|15560.9|15565.4|15563.4|15558.9|15556.9|76
1624902000000|2021-06-28 17:40:00|15562.4|15560.4|15564.4|15562.4|15566.4|15564.4|15561.9|15559.9|41
1624902300000|2021-06-28 17:45:00|15564.9|15562.9|15569.9|15567.9|15570.9|15568.9|15564.4|15562.4|58
1624902600000|2021-06-28 17:50:00|15570.4|15568.4|15571.9|15569.9|15572.9|15570.9|15569.4|15567.4|87
1624902900000|2021-06-28 17:55:00|15570.9|15568.9|15574.4|15572.4|15576.9|15574.9|15570.4|15568.4|94
1624903200000|2021-06-28 18:00:00|15573.9|15571.9|15578.9|15576.9|15580.4|15578.4|15572.9|15570.9|90
1624903500000|2021-06-28 18:05:00|15579.4|15577.4|15578.4|15576.4|15579.9|15577.9|15576.4|15574.4|37
1624903800000|2021-06-28 18:10:00|15577.9|15575.9|15579.9|15577.9|15579.9|15577.9|15577.9|15575.9|36
1624904100000|2021-06-28 18:15:00|15579.4|15577.4|15580.9|15578.9|15581.9|15579.9|15579.4|15577.4|34
1624904400000|2021-06-28 18:20:00|15580.4|15578.4|15579.9|15577.9|15581.9|15579.9|15578.9|15576.9|27
1624904700000|2021-06-28 18:25:00|15579.4|15577.4|15577.9|15575.9|15580.4|15578.4|15576.9|15574.9|26
1624905000000|2021-06-28 18:30:00|15578.4|15576.4|15577.9|15575.9|15579.9|15577.9|15576.9|15574.9|28
1624905300000|2021-06-28 18:35:00|15577.4|15575.4|15578.9|15576.9|15579.9|15577.9|15576.9|15574.9|18
1624905600000|2021-06-28 18:40:00|15579.4|15577.4|15579.9|15577.9|15581.9|15579.9|15577.4|15575.4|45
1624905900000|2021-06-28 18:45:00|15580.4|15578.4|15580.4|15578.4|15581.4|15579.4|15577.9|15575.9|16
1624906200000|2021-06-28 18:50:00|15579.9|15577.9|15581.4|15579.4|15582.9|15580.9|15579.9|15577.9|48
1624906500000|2021-06-28 18:55:00|15580.9|15578.9|15582.9|15580.9|15584.4|15582.4|15580.4|15578.4|25
1624906800000|2021-06-28 19:00:00|15582.4|15580.4|15582.9|15580.9|15584.4|15582.4|15581.9|15579.9|63
1624907100000|2021-06-28 19:05:00|15582.4|15580.4|15575.4|15573.4|15582.9|15580.9|15574.9|15572.9|61
1624907400000|2021-06-28 19:10:00|15575.9|15573.9|15571.9|15569.9|15575.9|15573.9|15569.9|15567.9|78
1624907700000|2021-06-28 19:15:00|15572.4|15570.4|15573.4|15571.4|15573.9|15571.9|15570.4|15568.4|21
1624908000000|2021-06-28 19:20:00|15572.9|15570.9|15572.9|15570.9|15573.9|15571.9|15571.4|15569.4|31
1624908300000|2021-06-28 19:25:00|15573.4|15571.4|15575.9|15573.9|15577.4|15575.4|15572.9|15570.9|77
1624908600000|2021-06-28 19:30:00|15575.4|15573.4|15577.4|15575.4|15577.9|15575.9|15574.9|15572.9|33
1624908900000|2021-06-28 19:35:00|15576.9|15574.9|15577.4|15575.4|15578.9|15576.9|15576.4|15574.4|28
1624909200000|2021-06-28 19:40:00|15577.9|15575.9|15578.9|15576.9|15579.9|15577.9|15577.4|15575.4|70
1624909500000|2021-06-28 19:45:00|15579.4|15577.4|15575.9|15573.9|15579.4|15577.4|15573.9|15571.9|111
1624909800000|2021-06-28 19:50:00|15576.4|15574.4|15580.9|15578.9|15583.4|15581.4|15576.4|15574.4|172
1624910100000|2021-06-28 19:55:00|15581.4|15579.4|15578.9|15576.9|15582.9|15580.9|15572.4|15570.4|214
1624910400000|2021-06-28 20:00:00|15581.2|15576.2|15577|15572|15581.2|15576.2|15576.3|15571.3|6
1624910700000|2021-06-28 20:05:00|15576.9|15571.9|15578.5|15573.5|15578.5|15573.5|15575.3|15570.3|0
1624911000000|2021-06-28 20:10:00|15579.3|15574.3|15580.4|15575.4|15581.2|15576.2|15578.5|15573.5|0
1624911300000|2021-06-28 20:15:00|15581.2|15576.2|15580.5|15575.5|15582|15577|15579.6|15574.6|0
1624911600000|2021-06-28 20:20:00|15580.4|15575.4|15582.3|15577.3|15582.3|15577.3|15580.4|15575.4|0
1624911900000|2021-06-28 20:25:00|15581.5|15576.5|15580.4|15575.4|15582.3|15577.3|15580.4|15575.4|0
1624912200000|2021-06-28 20:30:00|15581.2|15576.2|15581.8|15576.8|15582.7|15577.7|15580.3|15575.3|0
1624912500000|2021-06-28 20:35:00|15582.7|15577.7|15585.1|15580.1|15585.1|15580.1|15582.7|15577.7|0
1624912800000|2021-06-28 20:40:00|15584.3|15579.3|15584.3|15579.3|15585.1|15580.1|15582.6|15577.6|0
1624913100000|2021-06-28 20:45:00|15585.1|15580.1|15581.6|15576.6|15585.1|15580.1|15581.6|15576.6|0
1624913400000|2021-06-28 20:50:00|15582.4|15577.4|15581.6|15576.6|15582.5|15577.5|15579.2|15574.2|0
1624913700000|2021-06-28 20:55:00|15580.8|15575.8|15582.2|15577.2|15583.5|15578.5|15580.8|15575.8|0
1624914000000|2021-06-28 21:00:00|15582.1|15577.1|15582.1|15577.1|15582.4|15577.4|15582|15577|0
1624914300000|2021-06-28 21:05:00|15582|15577|15581.8|15576.8|15582.1|15577.1|15581.7|15576.7|0
1624914600000|2021-06-28 21:10:00|15581.7|15576.7|15582.7|15577.7|15583.4|15578.4|15581.6|15576.6|0
1624914900000|2021-06-28 21:15:00|15582.3|15577.3|15581.4|15576.4|15583|15578|15581.4|15576.4|0
1624915200000|2021-06-28 21:20:00|15581.5|15576.5|15581.2|15576.2|15582.1|15577.1|15581.1|15576.1|0
1624915500000|2021-06-28 21:25:00|15581.4|15576.4|15581.4|15576.4|15581.4|15576.4|15581.3|15576.3|0
1624915800000|2021-06-28 21:30:00|15581.3|15576.3|15581.3|15576.3|15581.6|15576.6|15581.2|15576.2|0
1624916100000|2021-06-28 21:35:00|15581.1|15576.1|15581.4|15576.4|15581.5|15576.5|15581.1|15576.1|0
1624916400000|2021-06-28 21:40:00|15581.8|15576.8|15581.8|15576.8|15582.3|15577.3|15581.6|15576.6|0
1624916700000|2021-06-28 21:45:00|15581.1|15576.1|15581|15576|15581.3|15576.3|15580.7|15575.7|0
1624917000000|2021-06-28 21:50:00|15581.2|15576.2|15581.1|15576.1|15581.2|15576.2|15581|15576|0
1624917300000|2021-06-28 21:55:00|15580.8|15575.8|15580.9|15575.9|15581.1|15576.1|15580.6|15575.6|0
1624917600000|2021-06-28 22:00:00|15578.5|15573.5|15571.6|15566.6|15578.5|15573.5|15568.8|15563.8|0
1624917900000|2021-06-28 22:05:00|15572|15567|15569.4|15564.4|15572.5|15567.5|15569.3|15564.3|0
1624918200000|2021-06-28 22:10:00|15570.2|15565.2|15571|15566|15571.8|15566.8|15569.4|15564.4|0
1624918500000|2021-06-28 22:15:00|15571.8|15566.8|15571.8|15566.8|15571.8|15566.8|15570.9|15565.9|0
1624918800000|2021-06-28 22:20:00|15572.2|15567.2|15570.1|15565.1|15572.6|15567.6|15570.1|15565.1|0
1624919100000|2021-06-28 22:25:00|15569.7|15564.7|15570.1|15565.1|15570.9|15565.9|15569.7|15564.7|0
1624919400000|2021-06-28 22:30:00|15569.7|15564.7|15571.1|15566.1|15571.1|15566.1|15569.3|15564.3|0
1624919700000|2021-06-28 22:35:00|15572.7|15567.7|15570.1|15565.1|15572.7|15567.7|15570.1|15565.1|0
1624920000000|2021-06-28 22:40:00|15570.5|15565.5|15570.9|15565.9|15570.9|15565.9|15570.5|15565.5|0
1624920300000|2021-06-28 22:45:00|15571.3|15566.3|15570|15565|15571.7|15566.7|15570|15565|0
1624920600000|2021-06-28 22:50:00|15569.6|15564.6|15568.5|15563.5|15570.1|15565.1|15568.5|15563.5|0
1624920900000|2021-06-28 22:55:00|15568.9|15563.9|15569.3|15564.3|15569.3|15564.3|15568|15563|0
1624921200000|2021-06-28 23:00:00|15570.1|15565.1|15568.4|15563.4|15570.2|15565.2|15566.4|15561.4|0
1624921500000|2021-06-28 23:05:00|15568|15563|15567.2|15562.2|15568|15563|15566.4|15561.4|0
1624921800000|2021-06-28 23:10:00|15568|15563|15568.7|15563.7|15569.5|15564.5|15567.9|15562.9|0
1624922100000|2021-06-28 23:15:00|15568.3|15563.3|15570.5|15565.5|15570.5|15565.5|15567.9|15562.9|0
1624922400000|2021-06-28 23:20:00|15569.7|15564.7|15570.5|15565.5|15571.4|15566.4|15569.7|15564.7|0
1624922700000|2021-06-28 23:25:00|15569.7|15564.7|15568.3|15563.3|15570.7|15565.7|15568.2|15563.2|0
1624923000000|2021-06-28 23:30:00|15567.8|15562.8|15568.3|15563.3|15569.1|15564.1|15566.6|15561.6|0
1624923300000|2021-06-28 23:35:00|15567.8|15562.8|15566.5|15561.5|15567.8|15562.8|15566.5|15561.5|0
1624923600000|2021-06-28 23:40:00|15566.8|15561.8|15566.5|15561.5|15568.1|15563.1|15565.6|15560.6|0
1624923900000|2021-06-28 23:45:00|15565.7|15560.7|15568.3|15563.3|15568.3|15563.3|15564.8|15559.8|0
1624924200000|2021-06-28 23:50:00|15567.4|15562.4|15566.7|15561.7|15568.3|15563.3|15565.8|15560.8|0
1624924500000|2021-06-28 23:55:00|15565.8|15560.8|15567.5|15562.5|15567.5|15562.5|15565.4|15560.4|0
1624924800000|2021-06-29 00:00:00|15566.7|15561.7|15559.7|15554.7|15567.5|15562.5|15557.9|15552.9|0
1624925100000|2021-06-29 00:05:00|15559.2|15554.2|15560.5|15555.5|15563|15558|15558|15553|0
1624925400000|2021-06-29 00:10:00|15560.9|15555.9|15562.9|15557.9|15562.9|15557.9|15560.5|15555.5|0
1624925700000|2021-06-29 00:15:00|15562.5|15557.5|15559.4|15555.4|15562.5|15557.5|15549.4|15545.4|76
1624926000000|2021-06-29 00:20:00|15558.9|15554.9|15558.9|15554.9|15563.4|15559.4|15558.4|15554.4|13
1624926300000|2021-06-29 00:25:00|15559.9|15555.9|15562.4|15558.4|15562.9|15558.9|15556.9|15552.9|14
1624926600000|2021-06-29 00:30:00|15561.9|15557.9|15567.4|15563.4|15568.4|15564.4|15558.9|15554.9|19
1624926900000|2021-06-29 00:35:00|15566.9|15562.9|15562.4|15558.4|15567.9|15563.9|15561.4|15557.4|17
1624927200000|2021-06-29 00:40:00|15561.4|15557.4|15562.4|15558.4|15563.4|15559.4|15560.4|15556.4|6
1624927500000|2021-06-29 00:45:00|15561.9|15557.9|15557.4|15553.4|15563.4|15559.4|15556.9|15552.9|12
1624927800000|2021-06-29 00:50:00|15558.9|15554.9|15558.9|15554.9|15561.4|15557.4|15556.9|15552.9|33
1624928100000|2021-06-29 00:55:00|15557.9|15553.9|15557.4|15553.4|15558.9|15554.9|15553.9|15549.9|23
1624928400000|2021-06-29 01:00:00|15556.9|15552.9|15556.9|15552.9|15557.4|15553.4|15553.9|15549.9|9
1624928700000|2021-06-29 01:05:00|15557.4|15553.4|15553.4|15549.4|15557.4|15553.4|15553.4|15549.4|14
1624929000000|2021-06-29 01:10:00|15552.9|15548.9|15547.4|15543.4|15553.4|15549.4|15546.9|15542.9|16
1624929300000|2021-06-29 01:15:00|15546.9|15542.9|15555.4|15551.4|15557.4|15553.4|15543.9|15539.9|39
1624929600000|2021-06-29 01:20:00|15555.9|15551.9|15554.9|15550.9|15556.9|15552.9|15551.9|15547.9|8
1624929900000|2021-06-29 01:25:00|15554.4|15550.4|15555.9|15551.9|15557.9|15553.9|15553.9|15549.9|4
1624930200000|2021-06-29 01:30:00|15555.4|15551.4|15548.9|15544.9|15555.9|15551.9|15548.4|15544.4|14
1624930500000|2021-06-29 01:35:00|15548.4|15544.4|15548.9|15544.9|15549.4|15545.4|15544.4|15540.4|5
1624930800000|2021-06-29 01:40:00|15548.4|15544.4|15550.4|15546.4|15551.9|15547.9|15545.9|15541.9|23
1624931100000|2021-06-29 01:45:00|15549.9|15545.9|15540.9|15536.9|15550.9|15546.9|15537.9|15533.9|26
1624931400000|2021-06-29 01:50:00|15540.4|15536.4|15543.4|15539.4|15543.4|15539.4|15536.9|15532.9|46
1624931700000|2021-06-29 01:55:00|15542.9|15538.9|15543.4|15539.4|15543.4|15539.4|15538.9|15534.9|21
1624932000000|2021-06-29 02:00:00|15542.9|15538.9|15540.4|15536.4|15544.4|15540.4|15539.4|15535.4|27
1624932300000|2021-06-29 02:05:00|15540.9|15536.9|15542.9|15538.9|15545.4|15541.4|15539.4|15535.4|9
1624932600000|2021-06-29 02:10:00|15543.4|15539.4|15542.9|15538.9|15544.4|15540.4|15540.9|15536.9|9
1624932900000|2021-06-29 02:15:00|15542.4|15538.4|15541.4|15537.4|15542.4|15538.4|15540.4|15536.4|5
1624933200000|2021-06-29 02:20:00|15541.9|15537.9|15543.4|15539.4|15543.9|15539.9|15539.9|15535.9|5
1624933500000|2021-06-29 02:25:00|15543.9|15539.9|15541.4|15537.4|15544.9|15540.9|15541.4|15537.4|6
1624933800000|2021-06-29 02:30:00|15540.9|15536.9|15540.9|15536.9|15547.9|15543.9|15539.4|15535.4|8
1624934100000|2021-06-29 02:35:00|15541.4|15537.4|15542.9|15538.9|15543.4|15539.4|15541.4|15537.4|2
1624934400000|2021-06-29 02:40:00|15542.4|15538.4|15542.4|15538.4|15544.4|15540.4|15539.9|15535.9|10
1624934700000|2021-06-29 02:45:00|15542.9|15538.9|15545.4|15541.4|15545.9|15541.9|15542.9|15538.9|4
1624935000000|2021-06-29 02:50:00|15545.9|15541.9|15543.4|15539.4|15546.4|15542.4|15543.4|15539.4|9
1624935300000|2021-06-29 02:55:00|15542.9|15538.9|15545.4|15541.4|15545.9|15541.9|15542.9|15538.9|8
1624935600000|2021-06-29 03:00:00|15545.9|15541.9|15543.9|15539.9|15545.9|15541.9|15542.4|15538.4|19
1624935900000|2021-06-29 03:05:00|15543.4|15539.4|15540.4|15536.4|15543.4|15539.4|15538.9|15534.9|34
1624936200000|2021-06-29 03:10:00|15539.9|15535.9|15543.4|15539.4|15543.4|15539.4|15538.4|15534.4|20
1624936500000|2021-06-29 03:15:00|15542.9|15538.9|15543.9|15539.9|15543.9|15539.9|15541.9|15537.9|17
1624936800000|2021-06-29 03:20:00|15543.4|15539.4|15543.4|15539.4|15545.9|15541.9|15541.4|15537.4|13
1624937100000|2021-06-29 03:25:00|15542.4|15538.4|15542.4|15538.4|15542.9|15538.9|15540.4|15536.4|7
1624937400000|2021-06-29 03:30:00|15541.9|15537.9|15544.4|15540.4|15545.4|15541.4|15540.9|15536.9|10
1624937700000|2021-06-29 03:35:00|15544.9|15540.9|15538.4|15534.4|15545.4|15541.4|15538.4|15534.4|20
1624938000000|2021-06-29 03:40:00|15538.9|15534.9|15539.4|15535.4|15539.9|15535.9|15538.4|15534.4|3
1624938300000|2021-06-29 03:45:00|15539.9|15535.9|15544.4|15540.4|15544.9|15540.9|15539.9|15535.9|23
1624938600000|2021-06-29 03:50:00|15543.9|15539.9|15539.4|15535.4|15544.4|15540.4|15538.9|15534.9|2
1624938900000|2021-06-29 03:55:00|15538.9|15534.9|15541.4|15537.4|15542.9|15538.9|15536.4|15532.4|28
1624939200000|2021-06-29 04:00:00|15542.4|15538.4|15546.4|15542.4|15546.4|15542.4|15539.4|15535.4|14
1624939500000|2021-06-29 04:05:00|15545.9|15541.9|15548.4|15544.4|15548.9|15544.9|15544.4|15540.4|13
1624939800000|2021-06-29 04:10:00|15547.9|15543.9|15550.4|15546.4|15550.4|15546.4|15546.9|15542.9|12
1624940100000|2021-06-29 04:15:00|15549.9|15545.9|15557.4|15553.4|15558.4|15554.4|15548.9|15544.9|23
1624940400000|2021-06-29 04:20:00|15556.4|15552.4|15551.4|15547.4|15556.4|15552.4|15551.4|15547.4|12
1624940700000|2021-06-29 04:25:00|15550.9|15546.9|15550.4|15546.4|15551.9|15547.9|15549.4|15545.4|17
1624941000000|2021-06-29 04:30:00|15549.9|15545.9|15548.4|15544.4|15550.4|15546.4|15546.9|15542.9|15
1624941300000|2021-06-29 04:35:00|15548.9|15544.9|15550.4|15546.4|15551.4|15547.4|15547.9|15543.9|16
1624941600000|2021-06-29 04:40:00|15550.9|15546.9|15552.4|15548.4|15552.9|15548.9|15549.4|15545.4|20
1624941900000|2021-06-29 04:45:00|15551.9|15547.9|15552.4|15548.4|15556.4|15552.4|15550.9|15546.9|24
1624942200000|2021-06-29 04:50:00|15553.9|15549.9|15554.4|15550.4|15555.4|15551.4|15553.4|15549.4|3
1624942500000|2021-06-29 04:55:00|15553.9|15549.9|15552.4|15548.4|15553.9|15549.9|15550.9|15546.9|7
1624942800000|2021-06-29 05:00:00|15553.9|15549.9|15555.4|15551.4|15555.4|15551.4|15552.9|15548.9|4
1624943100000|2021-06-29 05:05:00|15555.9|15551.9|15552.9|15548.9|15556.9|15552.9|15551.9|15547.9|11
1624943400000|2021-06-29 05:10:00|15553.4|15549.4|15555.4|15551.4|15558.9|15554.9|15553.4|15549.4|23
1624943700000|2021-06-29 05:15:00|15555.9|15551.9|15556.4|15552.4|15559.9|15555.9|15555.4|15551.4|7
1624944000000|2021-06-29 05:20:00|15555.9|15551.9|15556.4|15552.4|15557.9|15553.9|15551.4|15547.4|17
1624944300000|2021-06-29 05:25:00|15556.9|15552.9|15555.9|15551.9|15556.9|15552.9|15554.9|15550.9|12
1624944600000|2021-06-29 05:30:00|15555.4|15551.4|15561.4|15557.4|15566.9|15562.9|15554.9|15550.9|48
1624944900000|2021-06-29 05:35:00|15561.9|15557.9|15564.4|15560.4|15566.4|15562.4|15559.4|15555.4|39
1624945200000|2021-06-29 05:40:00|15564.9|15560.9|15565.9|15561.9|15569.9|15565.9|15562.9|15558.9|23
1624945500000|2021-06-29 05:45:00|15565.4|15561.4|15562.9|15558.9|15569.4|15565.4|15560.9|15556.9|40
1624945800000|2021-06-29 05:50:00|15563.4|15559.4|15566.4|15562.4|15567.4|15563.4|15561.9|15557.9|20
1624946100000|2021-06-29 05:55:00|15566.9|15562.9|15569.9|15565.9|15571.4|15567.4|15565.9|15561.9|64
1624946400000|2021-06-29 06:00:00|15568.9|15566.9|15562.4|15560.4|15568.9|15566.9|15556.4|15554.4|179
1624946700000|2021-06-29 06:05:00|15562.9|15560.9|15565.4|15563.4|15569.4|15567.4|15562.4|15560.4|81
1624947000000|2021-06-29 06:10:00|15564.4|15562.4|15564.9|15562.9|15571.9|15569.9|15562.9|15560.9|104
1624947300000|2021-06-29 06:15:00|15564.4|15562.4|15569.4|15567.4|15570.4|15568.4|15560.9|15558.9|67
1624947600000|2021-06-29 06:20:00|15568.9|15566.9|15569.4|15567.4|15570.9|15568.9|15567.4|15565.4|29
1624947900000|2021-06-29 06:25:00|15569.9|15567.9|15576.9|15574.9|15576.9|15574.9|15569.9|15567.9|100
1624948200000|2021-06-29 06:30:00|15575.4|15573.4|15575.9|15573.9|15578.9|15576.9|15574.9|15572.9|83
1624948500000|2021-06-29 06:35:00|15576.4|15574.4|15578.4|15576.4|15579.9|15577.9|15576.4|15574.4|68
1624948800000|2021-06-29 06:40:00|15577.9|15575.9|15571.9|15569.9|15578.4|15576.4|15571.9|15569.9|82
1624949100000|2021-06-29 06:45:00|15572.4|15570.4|15571.9|15569.9|15575.9|15573.9|15569.9|15567.9|81
1624949400000|2021-06-29 06:50:00|15572.4|15570.4|15569.9|15567.9|15574.9|15572.9|15569.4|15567.4|53
1624949700000|2021-06-29 06:55:00|15570.4|15568.4|15552.9|15550.9|15570.4|15568.4|15551.4|15549.4|348
1624950000000|2021-06-29 07:00:00|15552.5|15551.3|15631.5|15630.3|15631.5|15630.3|15550.5|15549.3|2715
1624950300000|2021-06-29 07:05:00|15630.5|15629.3|15657|15655.8|15664.5|15663.3|15630.5|15629.3|2821
1624950600000|2021-06-29 07:10:00|15656.5|15655.3|15644.5|15643.3|15666.5|15665.3|15639.5|15638.3|2263
1624950900000|2021-06-29 07:15:00|15645|15643.8|15635.5|15634.3|15656|15654.8|15631.5|15630.3|1173
1624951200000|2021-06-29 07:20:00|15636|15634.8|15648.5|15647.3|15658.5|15657.3|15635.5|15634.3|851
1624951500000|2021-06-29 07:25:00|15648|15646.8|15632.5|15631.3|15653.5|15652.3|15631|15629.8|744
1624951800000|2021-06-29 07:30:00|15633|15631.8|15637|15635.8|15651.5|15650.3|15629.5|15628.3|991
1624952100000|2021-06-29 07:35:00|15637.5|15636.3|15637.5|15636.3|15645|15643.8|15630.5|15629.3|550
1624952400000|2021-06-29 07:40:00|15636|15634.8|15639.7|15638.5|15642.2|15641|15630.7|15629.5|318
1624952700000|2021-06-29 07:45:00|15639.2|15638|15643.7|15642.5|15649.2|15648|15639.2|15638|446
1624953000000|2021-06-29 07:50:00|15643.2|15642|15641.2|15640|15645.7|15644.5|15634.7|15633.5|290
1624953300000|2021-06-29 07:55:00|15641.7|15640.5|15653.2|15652|15655.2|15654|15641.2|15640|490
1624953600000|2021-06-29 08:00:00|15654.2|15653|15643.7|15642.5|15660.7|15659.5|15641.2|15640|599
1624953900000|2021-06-29 08:05:00|15644.2|15643|15656.7|15655.5|15658.7|15657.5|15643.2|15642|399
1624954200000|2021-06-29 08:10:00|15657.2|15656|15657.2|15656|15667.7|15666.5|15656.2|15655|656
1624954500000|2021-06-29 08:15:00|15657.7|15656.5|15658.2|15657|15662.2|15661|15652.7|15651.5|385
1624954800000|2021-06-29 08:20:00|15659.2|15658|15663.7|15662.5|15675.7|15674.5|15658.7|15657.5|947
1624955100000|2021-06-29 08:25:00|15664.2|15663|15648.2|15647|15665.2|15664|15647.7|15646.5|580
1624955400000|2021-06-29 08:30:00|15647.7|15646.5|15648.7|15647.5|15655.2|15654|15644.2|15643|408
1624955700000|2021-06-29 08:35:00|15648.2|15647|15640.2|15639|15653.2|15652|15637.2|15636|401
1624956000000|2021-06-29 08:40:00|15640.7|15639.5|15638.2|15637|15642.7|15641.5|15632.2|15631|385
1624956300000|2021-06-29 08:45:00|15637.7|15636.5|15648.2|15647|15649.2|15648|15633.7|15632.5|431
1624956600000|2021-06-29 08:50:00|15647.2|15646|15639.2|15638|15651.2|15650|15634.2|15633|439
1624956900000|2021-06-29 08:55:00|15639.7|15638.5|15640.2|15639|15642.2|15641|15633.2|15632|211
1624957200000|2021-06-29 09:00:00|15639.7|15638.5|15645.7|15644.5|15651.7|15650.5|15638.2|15637|422
1624957500000|2021-06-29 09:05:00|15645.2|15644|15654.2|15653|15655.2|15654|15645.2|15644|257
1624957800000|2021-06-29 09:10:00|15654.7|15653.5|15661.7|15660.5|15667.2|15666|15644.7|15643.5|620
1624958100000|2021-06-29 09:15:00|15661.2|15660|15664.2|15663|15664.2|15663|15652.7|15651.5|207
1624958400000|2021-06-29 09:20:00|15665.2|15664|15673.2|15672|15677.2|15676|15660.7|15659.5|708
1624958700000|2021-06-29 09:25:00|15673.7|15672.5|15673.7|15672.5|15684.2|15683|15671.2|15670|887
1624959000000|2021-06-29 09:30:00|15673.2|15672|15683.7|15682.5|15684.2|15683|15673.2|15672|404
1624959300000|2021-06-29 09:35:00|15684.2|15683|15672.2|15671|15687.7|15686.5|15669.7|15668.5|505
1624959600000|2021-06-29 09:40:00|15671.7|15670.5|15679.2|15678|15682.7|15681.5|15669.2|15668|577
1624959900000|2021-06-29 09:45:00|15679.7|15678.5|15683.7|15682.5|15692.2|15691|15679.7|15678.5|420
1624960200000|2021-06-29 09:50:00|15683.2|15682|15682.7|15681.5|15688.2|15687|15677.2|15676|440
1624960500000|2021-06-29 09:55:00|15682.2|15681|15694.2|15693|15696.2|15695|15682.2|15681|394
1624960800000|2021-06-29 10:00:00|15693.2|15692|15690.2|15689|15700.2|15699|15688.7|15687.5|520
1624961100000|2021-06-29 10:05:00|15690.7|15689.5|15678.2|15677|15693.2|15692|15676.7|15675.5|351
1624961400000|2021-06-29 10:10:00|15677.7|15676.5|15685.7|15684.5|15688.2|15687|15676.2|15675|531
1624961700000|2021-06-29 10:15:00|15686.2|15685|15699.2|15698|15701.2|15700|15685.2|15684|422
1624962000000|2021-06-29 10:20:00|15698.7|15697.5|15681.7|15680.5|15704.2|15703|15681.2|15680|531
1624962300000|2021-06-29 10:25:00|15682.2|15681|15691.7|15690.5|15692.7|15691.5|15680.2|15679|427
1624962600000|2021-06-29 10:30:00|15692.7|15691.5|15692.2|15691|15697.2|15696|15689.2|15688|288
1624962900000|2021-06-29 10:35:00|15692.7|15691.5|15695.2|15694|15696.2|15695|15686.7|15685.5|334
1624963200000|2021-06-29 10:40:00|15695.7|15694.5|15705.2|15704|15706.2|15705|15693.2|15692|315
1624963500000|2021-06-29 10:45:00|15704.7|15703.5|15696.7|15695.5|15705.2|15704|15695.2|15694|199
1624963800000|2021-06-29 10:50:00|15696.2|15695|15697.7|15696.5|15699.2|15698|15691.7|15690.5|306
1624964100000|2021-06-29 10:55:00|15697.2|15696|15702.2|15701|15702.2|15701|15695.2|15694|181
1624964400000|2021-06-29 11:00:00|15703.2|15702|15697.7|15696.5|15703.2|15702|15693.2|15692|184
1624964700000|2021-06-29 11:05:00|15698.2|15697|15691.2|15690|15699.2|15698|15689.2|15688|203
1624965000000|2021-06-29 11:10:00|15691.7|15690.5|15689.2|15688|15694.2|15693|15688.7|15687.5|275
1624965300000|2021-06-29 11:15:00|15689.7|15688.5|15691.7|15690.5|15697.7|15696.5|15689.7|15688.5|169
1624965600000|2021-06-29 11:20:00|15691.2|15690|15685.2|15684|15694.2|15693|15684.7|15683.5|114
1624965900000|2021-06-29 11:25:00|15684.7|15683.5|15682.7|15681.5|15686.2|15685|15681.2|15680|202
1624966200000|2021-06-29 11:30:00|15683.2|15682|15677.7|15676.5|15683.2|15682|15674.2|15673|250
1624966500000|2021-06-29 11:35:00|15677.2|15676|15683.7|15682.5|15686.2|15685|15674.2|15673|247
1624966800000|2021-06-29 11:40:00|15683.5|15682.3|15675|15673.8|15683.5|15682.3|15672.5|15671.3|186
1624967100000|2021-06-29 11:45:00|15675.5|15674.3|15677.5|15676.3|15679|15677.8|15671|15669.8|238
1624967400000|2021-06-29 11:50:00|15678|15676.8|15682|15680.8|15686|15684.8|15678|15676.8|165
1624967700000|2021-06-29 11:55:00|15682.5|15681.3|15692|15690.8|15693.5|15692.3|15680|15678.8|402
1624968000000|2021-06-29 12:00:00|15691.5|15690.3|15692.5|15691.3|15698|15696.8|15687|15685.8|443
1624968300000|2021-06-29 12:05:00|15693|15691.8|15705|15703.8|15708.5|15707.3|15691.5|15690.3|504
1624968600000|2021-06-29 12:10:00|15704.5|15703.3|15713|15711.8|15714|15712.8|15704|15702.8|398
1624968900000|2021-06-29 12:15:00|15714|15712.8|15721|15719.8|15722|15720.8|15712|15710.8|643
1624969200000|2021-06-29 12:20:00|15721.5|15720.3|15726.5|15725.3|15734|15732.8|15718|15716.8|721
1624969500000|2021-06-29 12:25:00|15726|15724.8|15723.5|15722.3|15735|15733.8|15722.5|15721.3|464
1624969800000|2021-06-29 12:30:00|15724|15722.8|15728.5|15727.3|15737|15735.8|15722|15720.8|641
1624970100000|2021-06-29 12:35:00|15728|15726.8|15729|15727.8|15734.5|15733.3|15725|15723.8|468
1624970400000|2021-06-29 12:40:00|15728.5|15727.3|15730|15728.8|15733|15731.8|15725|15723.8|318
1624970700000|2021-06-29 12:45:00|15730.5|15729.3|15743|15741.8|15744|15742.8|15728.5|15727.3|273
1624971000000|2021-06-29 12:50:00|15743.5|15742.3|15740|15738.8|15745|15743.8|15737.5|15736.3|336
1624971300000|2021-06-29 12:55:00|15739.5|15738.3|15741|15739.8|15744.5|15743.3|15739|15737.8|238
1624971600000|2021-06-29 13:00:00|15741.5|15740.3|15739|15737.8|15746|15744.8|15738.5|15737.3|434
1624971900000|2021-06-29 13:05:00|15738.5|15737.3|15728|15726.8|15738.5|15737.3|15727|15725.8|455
1624972200000|2021-06-29 13:10:00|15727.5|15726.3|15737|15735.8|15742|15740.8|15727.5|15726.3|276
1624972500000|2021-06-29 13:15:00|15737.5|15736.3|15744|15742.8|15745|15743.8|15737.5|15736.3|330
1624972800000|2021-06-29 13:20:00|15743|15741.8|15752.5|15751.3|15753|15751.8|15742|15740.8|417
1624973100000|2021-06-29 13:25:00|15753|15751.8|15740|15738.8|15753|15751.8|15740|15738.8|411
1624973400000|2021-06-29 13:30:00|15739|15737.8|15745|15743.8|15755|15753.8|15739|15737.8|776
1624973700000|2021-06-29 13:35:00|15745.5|15744.3|15735.5|15734.3|15747|15745.8|15735.5|15734.3|406
1624974000000|2021-06-29 13:40:00|15736|15734.8|15728.5|15727.3|15739|15737.8|15726|15724.8|478
1624974300000|2021-06-29 13:45:00|15729|15727.8|15738|15736.8|15739|15737.8|15729|15727.8|467
1624974600000|2021-06-29 13:50:00|15738.5|15737.3|15743|15741.8|15746|15744.8|15735|15733.8|370
1624974900000|2021-06-29 13:55:00|15743.5|15742.3|15744|15742.8|15747|15745.8|15737|15735.8|311
1624975200000|2021-06-29 14:00:00|15745|15743.8|15741|15739.8|15755|15753.8|15732.5|15731.3|570
1624975500000|2021-06-29 14:05:00|15741.5|15740.3|15734|15732.8|15745.5|15744.3|15734|15732.8|348
1624975800000|2021-06-29 14:10:00|15734.5|15733.3|15721.3|15720.1|15736|15734.8|15720.3|15719.1|480
1624976100000|2021-06-29 14:15:00|15721.8|15720.6|15731.3|15730.1|15731.8|15730.6|15719.8|15718.6|432
1624976400000|2021-06-29 14:20:00|15730.8|15729.6|15725.3|15724.1|15733.8|15732.6|15724.3|15723.1|402
1624976700000|2021-06-29 14:25:00|15725.8|15724.6|15733.8|15732.6|15734.8|15733.6|15724.3|15723.1|450
1624977000000|2021-06-29 14:30:00|15733.3|15732.1|15733.3|15732.1|15738.8|15737.6|15730.8|15729.6|321
1624977300000|2021-06-29 14:35:00|15732.8|15731.6|15724.3|15723.1|15738.3|15737.1|15722.3|15721.1|399
1624977600000|2021-06-29 14:40:00|15723.8|15722.6|15718.8|15717.6|15725.8|15724.6|15718.3|15717.1|341
1624977900000|2021-06-29 14:45:00|15719.3|15718.1|15718.8|15717.6|15721.3|15720.1|15716.3|15715.1|287
1624978200000|2021-06-29 14:50:00|15717.8|15716.6|15717.8|15716.6|15723.3|15722.1|15716.8|15715.6|298
1624978500000|2021-06-29 14:55:00|15718.3|15717.1|15705.8|15704.6|15718.8|15717.6|15705.8|15704.6|617
1624978800000|2021-06-29 15:00:00|15706.8|15705.6|15699.3|15698.1|15706.8|15705.6|15698.8|15697.6|565
1624979100000|2021-06-29 15:05:00|15698.8|15697.6|15690.3|15689.1|15698.8|15697.6|15689.3|15688.1|497
1624979400000|2021-06-29 15:10:00|15689.8|15688.6|15691.8|15690.6|15691.8|15690.6|15685.8|15684.6|498
1624979700000|2021-06-29 15:15:00|15691.3|15690.1|15692.8|15691.6|15696.8|15695.6|15687.8|15686.6|469
1624980000000|2021-06-29 15:20:00|15693.8|15692.6|15691.8|15690.6|15694.8|15693.6|15687.3|15686.1|540
1624980300000|2021-06-29 15:25:00|15691.3|15690.1|15698.8|15697.6|15701.8|15700.6|15688.8|15687.6|1064
1624980600000|2021-06-29 15:30:00|15699.2|15697.2|15689.2|15687.2|15700.7|15698.7|15687.7|15685.7|1227
1624980900000|2021-06-29 15:35:00|15688.7|15686.7|15689.2|15687.2|15690.2|15688.2|15686.2|15684.2|502
1624981200000|2021-06-29 15:40:00|15689.7|15687.7|15686.2|15684.2|15692.2|15690.2|15684.7|15682.7|235
1624981500000|2021-06-29 15:45:00|15686.7|15684.7|15686.2|15684.2|15692.2|15690.2|15686.2|15684.2|112
1624981800000|2021-06-29 15:50:00|15685.7|15683.7|15685.2|15683.2|15688.2|15686.2|15684.7|15682.7|129
1624982100000|2021-06-29 15:55:00|15685.7|15683.7|15691.2|15689.2|15693.7|15691.7|15684.7|15682.7|305
1624982400000|2021-06-29 16:00:00|15690.7|15688.7|15687.2|15685.2|15692.2|15690.2|15683.7|15681.7|409
1624982700000|2021-06-29 16:05:00|15687.7|15685.7|15687.2|15685.2|15689.2|15687.2|15686.7|15684.7|59
1624983000000|2021-06-29 16:10:00|15688.2|15686.2|15688.2|15686.2|15690.2|15688.2|15687.2|15685.2|102
1624983300000|2021-06-29 16:15:00|15688.7|15686.7|15684.2|15682.2|15689.2|15687.2|15682.2|15680.2|219
1624983600000|2021-06-29 16:20:00|15684.7|15682.7|15687.7|15685.7|15688.2|15686.2|15682.2|15680.2|58
1624983900000|2021-06-29 16:25:00|15688.2|15686.2|15688.2|15686.2|15689.7|15687.7|15685.2|15683.2|92
1624984200000|2021-06-29 16:30:00|15687.7|15685.7|15681.2|15679.2|15688.2|15686.2|15680.2|15678.2|103
1624984500000|2021-06-29 16:35:00|15680.7|15678.7|15684.2|15682.2|15686.2|15684.2|15680.2|15678.2|222
1624984800000|2021-06-29 16:40:00|15684.7|15682.7|15685.2|15683.2|15687.2|15685.2|15683.2|15681.2|70
1624985100000|2021-06-29 16:45:00|15685.7|15683.7|15689.2|15687.2|15689.7|15687.7|15684.2|15682.2|58
1624985400000|2021-06-29 16:50:00|15688.2|15686.2|15691.2|15689.2|15691.2|15689.2|15688.2|15686.2|87
1624985700000|2021-06-29 16:55:00|15690.2|15688.2|15693.2|15691.2|15693.2|15691.2|15690.2|15688.2|55
1624986000000|2021-06-29 17:00:00|15693.7|15691.7|15693.2|15691.2|15694.2|15692.2|15692.2|15690.2|74
1624986300000|2021-06-29 17:05:00|15692.7|15690.7|15697.7|15695.7|15698.2|15696.2|15692.7|15690.7|92
1624986600000|2021-06-29 17:10:00|15698.2|15696.2|15694.7|15692.7|15698.2|15696.2|15694.2|15692.2|28
1624986900000|2021-06-29 17:15:00|15694.2|15692.2|15690.7|15688.7|15695.2|15693.2|15689.7|15687.7|27
1624987200000|2021-06-29 17:20:00|15690.2|15688.2|15688.2|15686.2|15691.2|15689.2|15688.2|15686.2|33
1624987500000|2021-06-29 17:25:00|15688.7|15686.7|15688.2|15686.2|15689.2|15687.2|15687.7|15685.7|39
1624987800000|2021-06-29 17:30:00|15687.7|15685.7|15687.2|15685.2|15689.2|15687.2|15686.2|15684.2|56
1624988100000|2021-06-29 17:35:00|15687.7|15685.7|15687.2|15685.2|15688.7|15686.7|15686.2|15684.2|24
1624988400000|2021-06-29 17:40:00|15686.7|15684.7|15686.2|15684.2|15687.2|15685.2|15685.2|15683.2|50
1624988700000|2021-06-29 17:45:00|15686.7|15684.7|15685.2|15683.2|15687.2|15685.2|15684.2|15682.2|34
1624989000000|2021-06-29 17:50:00|15684.7|15682.7|15684.2|15682.2|15685.2|15683.2|15683.2|15681.2|34
1624989300000|2021-06-29 17:55:00|15685.2|15683.2|15687.7|15685.7|15688.2|15686.2|15684.2|15682.2|30
1624989600000|2021-06-29 18:00:00|15687.2|15685.2|15685.2|15683.2|15687.2|15685.2|15683.2|15681.2|45
1624989900000|2021-06-29 18:05:00|15685.7|15683.7|15690.2|15688.2|15690.2|15688.2|15685.2|15683.2|45
1624990200000|2021-06-29 18:10:00|15689.7|15687.7|15690.2|15688.2|15691.2|15689.2|15688.2|15686.2|91
1624990500000|2021-06-29 18:15:00|15689.7|15687.7|15689.2|15687.2|15691.2|15689.2|15689.2|15687.2|39
1624990800000|2021-06-29 18:20:00|15689.7|15687.7|15687.7|15685.7|15691.2|15689.2|15687.2|15685.2|19
1624991100000|2021-06-29 18:25:00|15687.2|15685.2|15683.2|15681.2|15688.2|15686.2|15682.2|15680.2|57
1624991400000|2021-06-29 18:30:00|15682.2|15680.2|15680.7|15678.7|15685.2|15683.2|15680.2|15678.2|67
1624991700000|2021-06-29 18:35:00|15681.2|15679.2|15678.2|15676.2|15681.2|15679.2|15678.2|15676.2|86
1624992000000|2021-06-29 18:40:00|15678.7|15676.7|15676.2|15674.2|15678.7|15676.7|15676.2|15674.2|55
1624992300000|2021-06-29 18:45:00|15676.7|15674.7|15674.2|15672.2|15676.7|15674.7|15670.2|15668.2|175
1624992600000|2021-06-29 18:50:00|15673.7|15671.7|15677.2|15675.2|15677.2|15675.2|15673.2|15671.2|64
1624992900000|2021-06-29 18:55:00|15677.7|15675.7|15680.2|15678.2|15680.2|15678.2|15675.7|15673.7|77
1624993200000|2021-06-29 19:00:00|15680.7|15678.7|15676.2|15674.2|15680.7|15678.7|15675.2|15673.2|90
1624993500000|2021-06-29 19:05:00|15676.7|15674.7|15680.2|15678.2|15680.2|15678.2|15676.2|15674.2|39
1624993800000|2021-06-29 19:10:00|15679.7|15677.7|15686.2|15684.2|15686.7|15684.7|15679.7|15677.7|63
1624994100000|2021-06-29 19:15:00|15686.7|15684.7|15687.2|15685.2|15689.7|15687.7|15685.2|15683.2|58
1624994400000|2021-06-29 19:20:00|15686.7|15684.7|15689.7|15687.7|15689.7|15687.7|15686.2|15684.2|35
1624994700000|2021-06-29 19:25:00|15689.2|15687.2|15686.2|15684.2|15690.2|15688.2|15686.2|15684.2|65
1624995000000|2021-06-29 19:30:00|15685.7|15683.7|15685.2|15683.2|15686.2|15684.2|15683.2|15681.2|94
1624995300000|2021-06-29 19:35:00|15685.7|15683.7|15686.2|15684.2|15689.2|15687.2|15684.2|15682.2|54
1624995600000|2021-06-29 19:40:00|15685.7|15683.7|15685.2|15683.2|15686.2|15684.2|15683.2|15681.2|74
1624995900000|2021-06-29 19:45:00|15684.7|15682.7|15680.2|15678.2|15685.7|15683.7|15680.2|15678.2|128
1624996200000|2021-06-29 19:50:00|15681.7|15679.7|15687.2|15685.2|15687.2|15685.2|15681.2|15679.2|155
1624996500000|2021-06-29 19:55:00|15687.7|15685.7|15693.7|15691.7|15697.2|15695.2|15685.2|15683.2|275
1624996800000|2021-06-29 20:00:00|15695.2|15690.2|15701.7|15696.7|15701.7|15696.7|15695.2|15690.2|3
1624997100000|2021-06-29 20:05:00|15702.6|15697.6|15709.4|15704.4|15709.4|15704.4|15701.6|15696.6|0
1624997400000|2021-06-29 20:10:00|15710.3|15705.3|15711.8|15706.8|15714.1|15709.1|15709.6|15704.6|0
1624997700000|2021-06-29 20:15:00|15712.6|15707.6|15711.5|15706.5|15713|15708|15710.4|15705.4|0
1624998000000|2021-06-29 20:20:00|15710.7|15705.7|15710.3|15705.3|15711.6|15706.6|15709.5|15704.5|0
1624998300000|2021-06-29 20:25:00|15709.5|15704.5|15710.2|15705.2|15711.2|15706.2|15709.5|15704.5|0
1624998600000|2021-06-29 20:30:00|15711|15706|15709|15704|15711|15706|15708.2|15703.2|0
1624998900000|2021-06-29 20:35:00|15708.2|15703.2|15706.2|15701.2|15709.6|15704.6|15705.4|15700.4|0
1624999200000|2021-06-29 20:40:00|15706.3|15701.3|15705.1|15700.1|15706.3|15701.3|15703.8|15698.8|0
1624999500000|2021-06-29 20:45:00|15705.9|15700.9|15707.3|15702.3|15708.1|15703.1|15705.1|15700.1|0
1624999800000|2021-06-29 20:50:00|15706.5|15701.5|15708.1|15703.1|15708.9|15703.9|15705.6|15700.6|0
1625000100000|2021-06-29 20:55:00|15707.3|15702.3|15705.6|15700.6|15708.9|15703.9|15705.6|15700.6|0
1625000400000|2021-06-29 21:00:00|15706.2|15701.2|15705.8|15700.8|15706.2|15701.2|15705.6|15700.6|0
1625000700000|2021-06-29 21:05:00|15705.6|15700.6|15704.3|15699.3|15705.8|15700.8|15704.1|15699.1|0
1625001000000|2021-06-29 21:10:00|15704.2|15699.2|15704.7|15699.7|15705.3|15700.3|15704.2|15699.2|0
1625001300000|2021-06-29 21:15:00|15704.5|15699.5|15704.5|15699.5|15705.1|15700.1|15704.5|15699.5|0
1625001600000|2021-06-29 21:20:00|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|0
1625001900000|2021-06-29 21:25:00|15704.3|15699.3|15704.1|15699.1|15704.7|15699.7|15703.7|15698.7|0
1625002200000|2021-06-29 21:30:00|15704.2|15699.2|15703.6|15698.6|15704.2|15699.2|15703.6|15698.6|0
1625002500000|2021-06-29 21:35:00|15703.5|15698.5|15703.4|15698.4|15703.5|15698.5|15703.4|15698.4|0
1625003100000|2021-06-29 21:45:00|15703.5|15698.5|15704.2|15699.2|15704.6|15699.6|15703.5|15698.5|0
1625003400000|2021-06-29 21:50:00|15704.6|15699.6|15703.8|15698.8|15704.6|15699.6|15703.8|15698.8|0
1625003700000|2021-06-29 21:55:00|15703.9|15698.9|15703.9|15698.9|15704|15699|15703.9|15698.9|0
1625004000000|2021-06-29 22:00:00|15705.5|15700.5|15702.1|15697.1|15708|15703|15701.1|15696.1|0
1625004300000|2021-06-29 22:05:00|15702.5|15697.5|15701.4|15696.4|15703.1|15698.1|15701.4|15696.4|0
1625004600000|2021-06-29 22:10:00|15702.2|15697.2|15703|15698|15703|15698|15702.2|15697.2|0
1625004900000|2021-06-29 22:15:00|15702.2|15697.2|15703|15698|15703.9|15698.9|15702.2|15697.2|0
1625005200000|2021-06-29 22:20:00|15703.4|15698.4|15704.7|15699.7|15704.7|15699.7|15703|15698|0
1625005500000|2021-06-29 22:25:00|15705.5|15700.5|15704.6|15699.6|15705.5|15700.5|15704.6|15699.6|0
1625005800000|2021-06-29 22:30:00|15705|15700|15706|15701|15706.8|15701.8|15704.6|15699.6|0
1625006100000|2021-06-29 22:35:00|15705.2|15700.2|15705.2|15700.2|15705.2|15700.2|15703.5|15698.5|0
1625006400000|2021-06-29 22:40:00|15705.6|15700.6|15706.8|15701.8|15706.8|15701.8|15705.6|15700.6|0
1625006700000|2021-06-29 22:45:00|15706.9|15701.9|15706.9|15701.9|15708.5|15703.5|15706|15701|0
1625007000000|2021-06-29 22:50:00|15707.3|15702.3|15708.5|15703.5|15708.5|15703.5|15706.9|15701.9|0
1625007300000|2021-06-29 22:55:00|15708.9|15703.9|15707.6|15702.6|15709.3|15704.3|15706.8|15701.8|0
1625007600000|2021-06-29 23:00:00|15708|15703|15707.7|15702.7|15708.6|15703.6|15707.6|15702.6|0
1625007900000|2021-06-29 23:05:00|15708.6|15703.6|15709.4|15704.4|15709.4|15704.4|15707.7|15702.7|0
1625008200000|2021-06-29 23:10:00|15710.2|15705.2|15710.3|15705.3|15710.3|15705.3|15709.4|15704.4|0
1625008500000|2021-06-29 23:15:00|15709.4|15704.4|15711.1|15706.1|15711.5|15706.5|15709.4|15704.4|0
1625008800000|2021-06-29 23:20:00|15711.5|15706.5|15713.7|15708.7|15713.7|15708.7|15711.1|15706.1|0
1625009100000|2021-06-29 23:25:00|15713.3|15708.3|15716|15711|15716.5|15711.5|15712.9|15707.9|0
1625009400000|2021-06-29 23:30:00|15715.8|15710.8|15723.3|15718.3|15723.3|15718.3|15715.7|15710.7|0
1625009700000|2021-06-29 23:35:00|15722.9|15717.9|15725.8|15720.8|15731.4|15726.4|15722.5|15717.5|0
1625010000000|2021-06-29 23:40:00|15725.7|15720.7|15723.2|15718.2|15725.7|15720.7|15722.5|15717.5|0
1625010300000|2021-06-29 23:45:00|15722.7|15717.7|15723.5|15718.5|15725.6|15720.6|15722.3|15717.3|0
1625010600000|2021-06-29 23:50:00|15722.7|15717.7|15723.6|15718.6|15725.1|15720.1|15722.7|15717.7|0
1625010900000|2021-06-29 23:55:00|15722.8|15717.8|15723.3|15718.3|15724.1|15719.1|15722.5|15717.5|0
1625011200000|2021-06-30 00:00:00|15723.7|15718.7|15727.1|15722.1|15728.2|15723.2|15723.2|15718.2|0
1625011500000|2021-06-30 00:05:00|15727.5|15722.5|15726.6|15721.6|15728.8|15723.8|15725.6|15720.6|0
1625011800000|2021-06-30 00:10:00|15725.6|15720.6|15723.1|15718.1|15726.4|15721.4|15723.1|15718.1|0
1625012100000|2021-06-30 00:15:00|15723.5|15718.5|15718.7|15714.7|15723.9|15719.7|15710.7|15706.7|83
1625012400000|2021-06-30 00:20:00|15718.2|15714.2|15711.7|15707.7|15718.2|15714.2|15711.7|15707.7|30
1625012700000|2021-06-30 00:25:00|15712.2|15708.2|15710.2|15706.2|15714.7|15710.7|15707.7|15703.7|20
1625013000000|2021-06-30 00:30:00|15709.7|15705.7|15699.7|15695.7|15711.2|15707.2|15699.7|15695.7|50
1625013300000|2021-06-30 00:35:00|15701.2|15697.2|15698.7|15694.7|15705.7|15701.7|15696.2|15692.2|25
1625013600000|2021-06-30 00:40:00|15699.2|15695.2|15699.7|15695.7|15701.7|15697.7|15698.2|15694.2|10
1625013900000|2021-06-30 00:45:00|15700.2|15696.2|15701.7|15697.7|15703.2|15699.2|15699.2|15695.2|15
1625014200000|2021-06-30 00:50:00|15702.2|15698.2|15697.2|15693.2|15702.7|15698.7|15696.7|15692.7|13
1625014500000|2021-06-30 00:55:00|15696.7|15692.7|15690.7|15686.7|15696.7|15692.7|15690.2|15686.2|26
1625014800000|2021-06-30 01:00:00|15690.2|15686.2|15695.7|15691.7|15696.2|15692.2|15689.7|15685.7|16
1625015100000|2021-06-30 01:05:00|15694.7|15690.7|15701.2|15697.2|15703.2|15699.2|15694.7|15690.7|18
1625015400000|2021-06-30 01:10:00|15701.7|15697.7|15699.2|15695.2|15702.7|15698.7|15698.7|15694.7|6
1625015700000|2021-06-30 01:15:00|15699.7|15695.7|15697.2|15693.2|15704.7|15700.7|15696.7|15692.7|16
1625016000000|2021-06-30 01:20:00|15697.7|15693.7|15700.2|15696.2|15702.2|15698.2|15695.2|15691.2|10
1625016300000|2021-06-30 01:25:00|15700.7|15696.7|15698.7|15694.7|15702.2|15698.2|15698.7|15694.7|7
1625016600000|2021-06-30 01:30:00|15699.2|15695.2|15702.2|15698.2|15704.7|15700.7|15699.2|15695.2|6
1625016900000|2021-06-30 01:35:00|15702.7|15698.7|15698.2|15694.2|15703.2|15699.2|15697.7|15693.7|9
1625017200000|2021-06-30 01:40:00|15698.7|15694.7|15697.2|15693.2|15702.2|15698.2|15697.2|15693.2|8
1625017500000|2021-06-30 01:45:00|15697.7|15693.7|15694.7|15690.7|15700.2|15696.2|15693.7|15689.7|12
1625017800000|2021-06-30 01:50:00|15697.2|15693.2|15696.2|15692.2|15697.7|15693.7|15693.2|15689.2|11
1625018100000|2021-06-30 01:55:00|15696.7|15692.7|15687.7|15683.7|15696.7|15692.7|15686.7|15682.7|31
1625018400000|2021-06-30 02:00:00|15687.2|15683.2|15690.7|15686.7|15693.7|15689.7|15686.7|15682.7|22
1625018700000|2021-06-30 02:05:00|15691.2|15687.2|15689.2|15685.2|15692.2|15688.2|15687.7|15683.7|11
1625019000000|2021-06-30 02:10:00|15688.7|15684.7|15692.7|15688.7|15694.7|15690.7|15688.7|15684.7|13
1625019300000|2021-06-30 02:15:00|15692.2|15688.2|15691.7|15687.7|15694.7|15690.7|15690.7|15686.7|1
1625019600000|2021-06-30 02:20:00|15692.2|15688.2|15694.7|15690.7|15695.2|15691.2|15692.2|15688.2|6
1625019900000|2021-06-30 02:25:00|15694.2|15690.2|15694.7|15690.7|15694.7|15690.7|15690.7|15686.7|11
1625020200000|2021-06-30 02:30:00|15694.2|15690.2|15690.7|15686.7|15694.2|15690.2|15690.2|15686.2|4
1625020500000|2021-06-30 02:35:00|15690.2|15686.2|15690.2|15686.2|15693.7|15689.7|15687.2|15683.2|5
1625020800000|2021-06-30 02:40:00|15689.7|15685.7|15688.7|15684.7|15691.7|15687.7|15687.7|15683.7|8
1625021100000|2021-06-30 02:45:00|15689.2|15685.2|15689.2|15685.2|15692.7|15688.7|15688.2|15684.2|4
1625021400000|2021-06-30 02:50:00|15689.7|15685.7|15690.7|15686.7|15691.7|15687.7|15687.7|15683.7|6
1625021700000|2021-06-30 02:55:00|15691.2|15687.2|15692.7|15688.7|15693.2|15689.2|15689.2|15685.2|11
1625022000000|2021-06-30 03:00:00|15692.2|15688.2|15691.7|15687.7|15696.7|15692.7|15691.7|15687.7|16
1625022300000|2021-06-30 03:05:00|15691.2|15687.2|15690.7|15686.7|15693.2|15689.2|15688.7|15684.7|18
1625022600000|2021-06-30 03:10:00|15691.2|15687.2|15694.2|15690.2|15694.2|15690.2|15691.2|15687.2|11
1625022900000|2021-06-30 03:15:00|15693.2|15689.2|15698.7|15694.7|15698.7|15694.7|15692.2|15688.2|18
1625023200000|2021-06-30 03:20:00|15699.2|15695.2|15698.7|15694.7|15699.7|15695.7|15696.7|15692.7|9
1625023500000|2021-06-30 03:25:00|15698.2|15694.2|15700.7|15696.7|15700.7|15696.7|15698.2|15694.2|1
1625023800000|2021-06-30 03:30:00|15700.2|15696.2|15702.7|15698.7|15703.2|15699.2|15699.2|15695.2|10
1625024100000|2021-06-30 03:35:00|15702.2|15698.2|15702.7|15698.7|15703.7|15699.7|15699.2|15695.2|10
1625024400000|2021-06-30 03:40:00|15702.2|15698.2|15702.7|15698.7|15703.2|15699.2|15699.7|15695.7|8
1625024700000|2021-06-30 03:45:00|15702.2|15698.2|15702.7|15698.7|15705.2|15701.2|15702.2|15698.2|7
1625025000000|2021-06-30 03:50:00|15702.2|15698.2|15701.7|15697.7|15703.2|15699.2|15700.7|15696.7|9
1625025300000|2021-06-30 03:55:00|15701.2|15697.2|15707.7|15703.7|15707.7|15703.7|15701.2|15697.2|32
1625025600000|2021-06-30 04:00:00|15707.2|15703.2|15704.7|15700.7|15707.2|15703.2|15703.7|15699.7|14
1625025900000|2021-06-30 04:05:00|15705.2|15701.2|15707.2|15703.2|15707.2|15703.2|15704.2|15700.2|8
1625026200000|2021-06-30 04:10:00|15706.7|15702.7|15704.7|15700.7|15706.7|15702.7|15703.2|15699.2|10
1625026500000|2021-06-30 04:15:00|15705.2|15701.2|15703.2|15699.2|15707.2|15703.2|15703.2|15699.2|8
1625026800000|2021-06-30 04:20:00|15703.7|15699.7|15703.7|15699.7|15705.2|15701.2|15703.7|15699.7|4
1625027100000|2021-06-30 04:25:00|15703.2|15699.2|15702.7|15698.7|15703.7|15699.7|15698.7|15694.7|16
1625027400000|2021-06-30 04:30:00|15702.2|15698.2|15701.2|15697.2|15704.2|15700.2|15701.2|15697.2|5
1625027700000|2021-06-30 04:35:00|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15699.7|15695.7|6
1625028000000|2021-06-30 04:40:00|15701.2|15697.2|15703.7|15699.7|15703.7|15699.7|15700.2|15696.2|4
1625028300000|2021-06-30 04:45:00|15704.2|15700.2|15704.2|15700.2|15705.7|15701.7|15702.7|15698.7|6
1625028600000|2021-06-30 04:50:00|15704.7|15700.7|15708.7|15704.7|15709.2|15705.2|15704.2|15700.2|6
1625028900000|2021-06-30 04:55:00|15708.2|15704.2|15707.2|15703.2|15708.2|15704.2|15706.7|15702.7|4
1625029200000|2021-06-30 05:00:00|15707.7|15703.7|15706.7|15702.7|15710.7|15706.7|15706.2|15702.2|24
1625029500000|2021-06-30 05:05:00|15706.2|15702.2|15703.7|15699.7|15708.2|15704.2|15703.7|15699.7|7
1625029800000|2021-06-30 05:10:00|15705.7|15701.7|15705.7|15701.7|15707.7|15703.7|15704.7|15700.7|10
1625030100000|2021-06-30 05:15:00|15705.2|15701.2|15707.7|15703.7|15712.2|15708.2|15704.7|15700.7|37
1625030400000|2021-06-30 05:20:00|15707.2|15703.2|15705.7|15701.7|15707.2|15703.2|15704.7|15700.7|15
1625030700000|2021-06-30 05:25:00|15705.2|15701.2|15704.7|15700.7|15705.7|15701.7|15704.7|15700.7|3
1625031000000|2021-06-30 05:30:00|15705.2|15701.2|15707.2|15703.2|15709.7|15705.7|15705.2|15701.2|17
1625031300000|2021-06-30 05:35:00|15707.7|15703.7|15708.7|15704.7|15708.7|15704.7|15705.7|15701.7|13
1625031600000|2021-06-30 05:40:00|15708.2|15704.2|15706.7|15702.7|15709.7|15705.7|15706.2|15702.2|10
1625031900000|2021-06-30 05:45:00|15706.2|15702.2|15699.7|15695.7|15706.2|15702.2|15699.7|15695.7|19
1625032200000|2021-06-30 05:50:00|15699.2|15695.2|15692.7|15688.7|15701.7|15697.7|15692.2|15688.2|42
1625032500000|2021-06-30 05:55:00|15692.2|15688.2|15686.2|15682.2|15693.2|15689.2|15686.2|15682.2|81
1625032800000|2021-06-30 06:00:00|15685.2|15683.2|15674.7|15672.7|15686.2|15684.2|15669.2|15667.2|287
1625033100000|2021-06-30 06:05:00|15674.2|15672.2|15671.7|15669.7|15680.2|15678.2|15671.7|15669.7|176
1625033400000|2021-06-30 06:10:00|15671.2|15669.2|15668.7|15666.7|15673.2|15671.2|15664.7|15662.7|209
1625033700000|2021-06-30 06:15:00|15669.2|15667.2|15674.2|15672.2|15675.7|15673.7|15663.7|15661.7|160
1625034000000|2021-06-30 06:20:00|15673.2|15671.2|15675.2|15673.2|15679.2|15677.2|15672.7|15670.7|135
1625034300000|2021-06-30 06:25:00|15674.7|15672.7|15675.2|15673.2|15676.2|15674.2|15669.7|15667.7|133
1625034600000|2021-06-30 06:30:00|15674.7|15672.7|15674.2|15672.2|15675.2|15673.2|15668.2|15666.2|81
1625034900000|2021-06-30 06:35:00|15674.7|15672.7|15671.2|15669.2|15676.2|15674.2|15669.7|15667.7|63
1625035200000|2021-06-30 06:40:00|15670.7|15668.7|15674.2|15672.2|15674.2|15672.2|15668.2|15666.2|80
1625035500000|2021-06-30 06:45:00|15673.7|15671.7|15670.2|15668.2|15677.2|15675.2|15669.2|15667.2|159
1625035800000|2021-06-30 06:50:00|15669.7|15667.7|15671.2|15669.2|15674.7|15672.7|15665.2|15663.2|187
1625036100000|2021-06-30 06:55:00|15670.7|15668.7|15663.7|15661.7|15671.2|15669.2|15656.2|15654.2|405
1625036400000|2021-06-30 07:00:00|15663.3|15662.1|15694.3|15693.1|15711.8|15710.6|15657.8|15656.6|1977
1625036700000|2021-06-30 07:05:00|15693.3|15692.1|15680.3|15679.1|15697.3|15696.1|15677.8|15676.6|905
1625037000000|2021-06-30 07:10:00|15679.8|15678.6|15668.3|15667.1|15680.3|15679.1|15665.8|15664.6|900
1625037300000|2021-06-30 07:15:00|15668.8|15667.6|15660.8|15659.6|15669.3|15668.1|15651.8|15650.6|795
1625037600000|2021-06-30 07:20:00|15661.3|15660.1|15649.3|15648.1|15664.8|15663.6|15644.3|15643.1|982
1625037900000|2021-06-30 07:25:00|15649.8|15648.6|15669.8|15668.6|15677.8|15676.6|15646.8|15645.6|796
1625038200000|2021-06-30 07:30:00|15669.3|15668.1|15669.8|15668.6|15670.8|15669.6|15661.8|15660.6|392
1625038500000|2021-06-30 07:35:00|15669.3|15668.1|15675.8|15674.6|15678.3|15677.1|15661.8|15660.6|362
1625038800000|2021-06-30 07:40:00|15676.3|15675.1|15666.8|15665.6|15678.8|15677.6|15664.3|15663.1|312
1625039100000|2021-06-30 07:45:00|15665.8|15664.6|15661.8|15660.6|15670.8|15669.6|15659.8|15658.6|296
1625039400000|2021-06-30 07:50:00|15661.3|15660.1|15665.3|15664.1|15666.3|15665.1|15653.8|15652.6|371
1625039700000|2021-06-30 07:55:00|15664.8|15663.6|15655.3|15654.1|15664.8|15663.6|15651.8|15650.6|310
1625040000000|2021-06-30 08:00:00|15656.8|15655.6|15638.8|15637.6|15661.3|15660.1|15635.8|15634.6|650
1625040300000|2021-06-30 08:05:00|15639.3|15638.1|15622.3|15621.1|15639.3|15638.1|15622.3|15621.1|802
1625040600000|2021-06-30 08:10:00|15620.3|15619.1|15587.3|15586.1|15620.3|15619.1|15584.3|15583.1|1651
1625040900000|2021-06-30 08:15:00|15586.8|15585.6|15570.3|15569.1|15586.8|15585.6|15566.8|15565.6|1660
1625041200000|2021-06-30 08:20:00|15570.8|15569.6|15563.3|15562.1|15575.3|15574.1|15552.3|15551.1|1346
1625041500000|2021-06-30 08:25:00|15563.8|15562.6|15564.3|15563.1|15573.3|15572.1|15552.3|15551.1|1366
1625041800000|2021-06-30 08:30:00|15563.8|15562.6|15552.3|15551.1|15563.8|15562.6|15542.8|15541.6|1487
1625042100000|2021-06-30 08:35:00|15551.8|15550.6|15551.8|15550.6|15562.3|15561.1|15542.8|15541.6|857
1625042400000|2021-06-30 08:40:00|15552.3|15551.1|15551.8|15550.6|15561.8|15560.6|15536.3|15535.1|780
1625042700000|2021-06-30 08:45:00|15551.3|15550.1|15526.3|15525.1|15553.3|15552.1|15524.8|15523.6|944
1625043000000|2021-06-30 08:50:00|15526.8|15525.6|15518.3|15517.1|15541.3|15540.1|15514.8|15513.6|1095
1625043300000|2021-06-30 08:55:00|15518.8|15517.6|15510.8|15509.6|15519.3|15518.1|15499.3|15498.1|1270
1625043600000|2021-06-30 09:00:00|15510.3|15509.1|15469.3|15468.1|15510.3|15509.1|15459.3|15458.1|1802
1625043900000|2021-06-30 09:05:00|15468.8|15467.6|15505.3|15504.1|15505.8|15504.6|15460.8|15459.6|1893
1625044200000|2021-06-30 09:10:00|15504.8|15503.6|15476.3|15475.1|15505.3|15504.1|15472.3|15471.1|1323
1625044500000|2021-06-30 09:15:00|15476.8|15475.6|15484.3|15483.1|15485.8|15484.6|15470.3|15469.1|868
1625044800000|2021-06-30 09:20:00|15483.8|15482.6|15477.3|15476.1|15495.8|15494.6|15468.3|15467.1|1095
1625045100000|2021-06-30 09:25:00|15476.8|15475.6|15496.8|15495.6|15498.3|15497.1|15470.3|15469.1|734
1625045400000|2021-06-30 09:30:00|15496.3|15495.1|15476.3|15475.1|15496.8|15495.6|15470.3|15469.1|702
1625045700000|2021-06-30 09:35:00|15476.8|15475.6|15485.8|15484.6|15490.8|15489.6|15471.3|15470.1|470
1625046000000|2021-06-30 09:40:00|15486.3|15485.1|15479.3|15478.1|15486.3|15485.1|15470.3|15469.1|478
1625046300000|2021-06-30 09:45:00|15478.8|15477.6|15502.3|15501.1|15512.3|15511.1|15478.3|15477.1|1226
1625046600000|2021-06-30 09:50:00|15501.8|15500.6|15495.8|15494.6|15502.3|15501.1|15485.8|15484.6|937
1625046900000|2021-06-30 09:55:00|15495.3|15494.1|15496.8|15495.6|15509.3|15508.1|15485.3|15484.1|680
1625047200000|2021-06-30 10:00:00|15497.3|15496.1|15537.3|15536.1|15539.3|15538.1|15496.8|15495.6|1131
1625047500000|2021-06-30 10:05:00|15537.8|15536.6|15551.3|15550.1|15556.8|15555.6|15532.8|15531.6|1229
1625047800000|2021-06-30 10:10:00|15550.8|15549.6|15545.3|15544.1|15555.8|15554.6|15543.8|15542.6|825
1625048100000|2021-06-30 10:15:00|15545.8|15544.6|15540.8|15539.6|15554.8|15553.6|15540.8|15539.6|526
1625048400000|2021-06-30 10:20:00|15540.3|15539.1|15540.8|15539.6|15549.8|15548.6|15532.3|15531.1|609
1625048700000|2021-06-30 10:25:00|15541.3|15540.1|15551.3|15550.1|15552.3|15551.1|15531.3|15530.1|342
1625049000000|2021-06-30 10:30:00|15551.8|15550.6|15541.3|15540.1|15555.8|15554.6|15541.3|15540.1|491
1625049300000|2021-06-30 10:35:00|15540.8|15539.6|15545.3|15544.1|15547.3|15546.1|15536.3|15535.1|389
1625049600000|2021-06-30 10:40:00|15544.8|15543.6|15546.8|15545.6|15554.3|15553.1|15541.3|15540.1|321
1625049900000|2021-06-30 10:45:00|15547.3|15546.1|15533.8|15532.6|15547.8|15546.6|15532.8|15531.6|278
1625050200000|2021-06-30 10:50:00|15533.3|15532.1|15534.8|15533.6|15537.8|15536.6|15528.8|15527.6|323
1625050500000|2021-06-30 10:55:00|15535.3|15534.1|15527.3|15526.1|15537.3|15536.1|15526.3|15525.1|231
1625050800000|2021-06-30 11:00:00|15526.3|15525.1|15529.3|15528.1|15537.8|15536.6|15523.8|15522.6|283
1625051100000|2021-06-30 11:05:00|15529.8|15528.6|15530.8|15529.6|15533.3|15532.1|15523.3|15522.1|250
1625051400000|2021-06-30 11:10:00|15531.3|15530.1|15551.3|15550.1|15553.3|15552.1|15530.8|15529.6|300
1625051700000|2021-06-30 11:15:00|15551.8|15550.6|15573.3|15572.1|15579.3|15578.1|15550.8|15549.6|1002
1625052000000|2021-06-30 11:20:00|15573.8|15572.6|15582.8|15581.6|15585.8|15584.6|15573.8|15572.6|621
1625052300000|2021-06-30 11:25:00|15583.3|15582.1|15562.3|15561.1|15583.8|15582.6|15561.3|15560.1|513
1625052600000|2021-06-30 11:30:00|15562.8|15561.6|15567.3|15566.1|15573.3|15572.1|15562.3|15561.1|371
1625052900000|2021-06-30 11:35:00|15567.8|15566.6|15570.8|15569.6|15580.8|15579.6|15564.3|15563.1|323
1625053200000|2021-06-30 11:40:00|15570.7|15569.5|15576.7|15575.5|15578.7|15577.5|15563.2|15562|200
1625053500000|2021-06-30 11:45:00|15577.2|15576|15583.7|15582.5|15584.2|15583|15575.2|15574|226
1625053800000|2021-06-30 11:50:00|15583.2|15582|15578.2|15577|15586.7|15585.5|15574.2|15573|308
1625054100000|2021-06-30 11:55:00|15578.7|15577.5|15583.7|15582.5|15589.2|15588|15575.7|15574.5|335
1625054400000|2021-06-30 12:00:00|15583.2|15582|15581.7|15580.5|15588.2|15587|15576.2|15575|535
1625054700000|2021-06-30 12:05:00|15582.2|15581|15584.2|15583|15588.2|15587|15577.2|15576|282
1625055000000|2021-06-30 12:10:00|15584.7|15583.5|15572.7|15571.5|15585.7|15584.5|15572.7|15571.5|302
1625055300000|2021-06-30 12:15:00|15572.2|15571|15584.7|15583.5|15590.2|15589|15572.2|15571|173
1625055600000|2021-06-30 12:20:00|15585.2|15584|15581.2|15580|15588.2|15587|15580.2|15579|228
1625055900000|2021-06-30 12:25:00|15581.7|15580.5|15568.2|15567|15586.2|15585|15567.2|15566|225
1625056200000|2021-06-30 12:30:00|15568.7|15567.5|15557.7|15556.5|15574.2|15573|15555.2|15554|443
1625056500000|2021-06-30 12:35:00|15558.2|15557|15545.7|15544.5|15561.2|15560|15545.2|15544|403
1625056800000|2021-06-30 12:40:00|15546.2|15545|15561.7|15560.5|15561.7|15560.5|15545.2|15544|326
1625057100000|2021-06-30 12:45:00|15562.2|15561|15556.2|15555|15565.2|15564|15555.2|15554|164
1625057400000|2021-06-30 12:50:00|15555.7|15554.5|15560.7|15559.5|15565.7|15564.5|15554.2|15553|164
1625057700000|2021-06-30 12:55:00|15561.2|15560|15546.7|15545.5|15561.7|15560.5|15545.2|15544|233
1625058000000|2021-06-30 13:00:00|15546.2|15545|15536.2|15535|15547.7|15546.5|15529.7|15528.5|464
1625058300000|2021-06-30 13:05:00|15535.7|15534.5|15535.2|15534|15536.7|15535.5|15526.7|15525.5|431
1625058600000|2021-06-30 13:10:00|15534.7|15533.5|15532.2|15531|15535.2|15534|15527.2|15526|356
1625058900000|2021-06-30 13:15:00|15531.7|15530.5|15537.2|15536|15538.2|15537|15529.2|15528|283
1625059200000|2021-06-30 13:20:00|15537.7|15536.5|15532.7|15531.5|15539.2|15538|15528.2|15527|452
1625059500000|2021-06-30 13:25:00|15532.2|15531|15536.7|15535.5|15538.2|15537|15529.2|15528|301
1625059800000|2021-06-30 13:30:00|15537.2|15536|15543.2|15542|15550.7|15549.5|15533.7|15532.5|737
1625060100000|2021-06-30 13:35:00|15543.7|15542.5|15569.2|15568|15570.2|15569|15543.2|15542|589
1625060400000|2021-06-30 13:40:00|15569.7|15568.5|15579.7|15578.5|15580.2|15579|15566.7|15565.5|659
1625060700000|2021-06-30 13:45:00|15580.2|15579|15592.7|15591.5|15593.7|15592.5|15574.2|15573|903
1625061000000|2021-06-30 13:50:00|15592.2|15591|15590.2|15589|15597.2|15596|15586.2|15585|550
1625061300000|2021-06-30 13:55:00|15589.7|15588.5|15584.2|15583|15591.2|15590|15578.7|15577.5|590
1625061600000|2021-06-30 14:00:00|15584.7|15583.5|15578.2|15577|15592.2|15591|15577.2|15576|468
1625061900000|2021-06-30 14:05:00|15578.7|15577.5|15576.2|15575|15582.2|15581|15575.2|15574|475
1625062200000|2021-06-30 14:10:00|15575.7|15574.5|15581.2|15580|15586.7|15585.5|15575.2|15574|349
1625062500000|2021-06-30 14:15:00|15581.7|15580.5|15561.6|15560.4|15585.7|15584.5|15561.6|15560.4|518
1625062800000|2021-06-30 14:20:00|15561.1|15559.9|15567.6|15566.4|15571.6|15570.4|15559.1|15557.9|383
1625063100000|2021-06-30 14:25:00|15567.1|15565.9|15563.6|15562.4|15567.6|15566.4|15557.6|15556.4|447
1625063400000|2021-06-30 14:30:00|15564.6|15563.4|15587.6|15586.4|15588.6|15587.4|15560.6|15559.4|587
1625063700000|2021-06-30 14:35:00|15587.1|15585.9|15584.1|15582.9|15589.6|15588.4|15578.6|15577.4|433
1625064000000|2021-06-30 14:40:00|15584.6|15583.4|15574.6|15573.4|15586.1|15584.9|15572.6|15571.4|635
1625064300000|2021-06-30 14:45:00|15575.6|15574.4|15571.6|15570.4|15580.6|15579.4|15567.6|15566.4|513
1625064600000|2021-06-30 14:50:00|15571.1|15569.9|15557.6|15556.4|15572.6|15571.4|15556.6|15555.4|648
1625064900000|2021-06-30 14:55:00|15557.1|15555.9|15548.6|15547.4|15557.6|15556.4|15546.1|15544.9|628
1625065200000|2021-06-30 15:00:00|15548.1|15546.9|15526.1|15524.9|15551.6|15550.4|15525.6|15524.4|763
1625065500000|2021-06-30 15:05:00|15526.6|15525.4|15535.6|15534.4|15537.1|15535.9|15522.6|15521.4|666
1625065800000|2021-06-30 15:10:00|15535.1|15533.9|15527.1|15525.9|15535.6|15534.4|15519.1|15517.9|670
1625066100000|2021-06-30 15:15:00|15526.6|15525.4|15525.6|15524.4|15528.1|15526.9|15516.6|15515.4|900
1625066400000|2021-06-30 15:20:00|15526.1|15524.9|15538.6|15537.4|15539.6|15538.4|15517.6|15516.4|1006
1625066700000|2021-06-30 15:25:00|15539.1|15537.9|15550.6|15549.4|15550.6|15549.4|15527.6|15526.4|2646
1625067000000|2021-06-30 15:30:00|15551|15549|15533|15531|15555|15553|15528|15526|2409
1625067300000|2021-06-30 15:35:00|15534|15532|15548.5|15546.5|15550|15548|15531|15529|1189
1625067600000|2021-06-30 15:40:00|15548|15546|15540|15538|15549.5|15547.5|15535|15533|518
1625067900000|2021-06-30 15:45:00|15540.5|15538.5|15539|15537|15543|15541|15536.5|15534.5|224
1625068200000|2021-06-30 15:50:00|15538.5|15536.5|15538|15536|15542|15540|15537|15535|177
1625068500000|2021-06-30 15:55:00|15537.5|15535.5|15544|15542|15545|15543|15537|15535|130
1625068800000|2021-06-30 16:00:00|15543.5|15541.5|15537|15535|15544.5|15542.5|15535.5|15533.5|209
1625069100000|2021-06-30 16:05:00|15537.5|15535.5|15533|15531|15539.5|15537.5|15533|15531|144
1625069400000|2021-06-30 16:10:00|15533.5|15531.5|15542|15540|15543|15541|15532|15530|118
1625069700000|2021-06-30 16:15:00|15541.5|15539.5|15544|15542|15546|15544|15541.5|15539.5|117
1625070000000|2021-06-30 16:20:00|15543.5|15541.5|15537|15535|15544|15542|15535|15533|178
1625070300000|2021-06-30 16:25:00|15537.5|15535.5|15531|15529|15538.5|15536.5|15530|15528|182
1625070600000|2021-06-30 16:30:00|15531.5|15529.5|15538|15536|15539|15537|15528|15526|173
1625070900000|2021-06-30 16:35:00|15538.5|15536.5|15541|15539|15542.5|15540.5|15538.5|15536.5|66
1625071200000|2021-06-30 16:40:00|15541.5|15539.5|15540.5|15538.5|15545|15543|15540|15538|94
1625071500000|2021-06-30 16:45:00|15540|15538|15537|15535|15540|15538|15535|15533|110
1625071800000|2021-06-30 16:50:00|15537.5|15535.5|15543|15541|15543|15541|15537|15535|64
1625072100000|2021-06-30 16:55:00|15544|15542|15541|15539|15544.5|15542.5|15538|15536|92
1625072400000|2021-06-30 17:00:00|15540.5|15538.5|15540|15538|15542.5|15540.5|15539|15537|74
1625072700000|2021-06-30 17:05:00|15539.5|15537.5|15543|15541|15544|15542|15539|15537|100
1625073000000|2021-06-30 17:10:00|15542.5|15540.5|15542.5|15540.5|15543|15541|15540|15538|88
1625073300000|2021-06-30 17:15:00|15543|15541|15542|15540|15544|15542|15541|15539|71
1625073600000|2021-06-30 17:20:00|15541.5|15539.5|15550|15548|15551|15549|15541|15539|105
1625073900000|2021-06-30 17:25:00|15550.5|15548.5|15551|15549|15551|15549|15547.5|15545.5|91
1625074200000|2021-06-30 17:30:00|15551.5|15549.5|15549.5|15547.5|15554|15552|15549|15547|111
1625074500000|2021-06-30 17:35:00|15549|15547|15552|15550|15553|15551|15548|15546|82
1625074800000|2021-06-30 17:40:00|15551.5|15549.5|15551|15549|15552|15550|15550|15548|48
1625075100000|2021-06-30 17:45:00|15550.5|15548.5|15548|15546|15551|15549|15546|15544|51
1625075400000|2021-06-30 17:50:00|15548.5|15546.5|15545|15543|15548.5|15546.5|15544.5|15542.5|51
1625075700000|2021-06-30 17:55:00|15544.5|15542.5|15543|15541|15545|15543|15541.5|15539.5|60
1625076000000|2021-06-30 18:00:00|15543.5|15541.5|15542|15540|15544|15542|15540.5|15538.5|43
1625076300000|2021-06-30 18:05:00|15541.5|15539.5|15537|15535|15544|15542|15536.5|15534.5|72
1625076600000|2021-06-30 18:10:00|15537.5|15535.5|15538|15536|15539|15537|15535.5|15533.5|39
1625076900000|2021-06-30 18:15:00|15537.5|15535.5|15544|15542|15547|15545|15537|15535|73
1625077200000|2021-06-30 18:20:00|15544.5|15542.5|15543|15541|15545|15543|15542.5|15540.5|21
1625077500000|2021-06-30 18:25:00|15543.5|15541.5|15546|15544|15546|15544|15541.5|15539.5|59
1625077800000|2021-06-30 18:30:00|15547|15545|15551|15549|15554|15552|15547|15545|60
1625078100000|2021-06-30 18:35:00|15550.5|15548.5|15553|15551|15554|15552|15549.5|15547.5|65
1625078400000|2021-06-30 18:40:00|15553.5|15551.5|15556|15554|15556.5|15554.5|15553.5|15551.5|62
1625078700000|2021-06-30 18:45:00|15555.5|15553.5|15555|15553|15556.5|15554.5|15554|15552|16
1625079000000|2021-06-30 18:50:00|15554.5|15552.5|15546.5|15544.5|15555|15553|15546|15544|91
1625079300000|2021-06-30 18:55:00|15547|15545|15546.5|15544.5|15552.5|15550.5|15546|15544|77
1625079600000|2021-06-30 19:00:00|15547|15545|15543.5|15541.5|15547|15545|15543|15541|51
1625079900000|2021-06-30 19:05:00|15544|15542|15544|15542|15545.5|15543.5|15543|15541|16
1625080200000|2021-06-30 19:10:00|15544.5|15542.5|15546|15544|15546.5|15544.5|15543|15541|38
1625080500000|2021-06-30 19:15:00|15546.5|15544.5|15547|15545|15548|15546|15546|15544|27
1625080800000|2021-06-30 19:20:00|15547.5|15545.5|15556|15554|15557|15555|15547|15545|62
1625081100000|2021-06-30 19:25:00|15555.5|15553.5|15557|15555|15559|15557|15555|15553|83
1625081400000|2021-06-30 19:30:00|15556.5|15554.5|15556|15554|15557|15555|15549|15547|158
1625081700000|2021-06-30 19:35:00|15556.5|15554.5|15559|15557|15561|15559|15556|15554|70
1625082000000|2021-06-30 19:40:00|15558.5|15556.5|15559|15557|15565|15563|15555|15553|156
1625082300000|2021-06-30 19:45:00|15559.5|15557.5|15561|15559|15566|15564|15559|15557|170
1625082600000|2021-06-30 19:50:00|15561.5|15559.5|15565|15563|15571|15569|15553.5|15551.5|257
1625082900000|2021-06-30 19:55:00|15566|15564|15569|15567|15578|15576|15565.5|15563.5|310
1625083200000|2021-06-30 20:00:00|15573.1|15568.1|15588|15583|15588.1|15583.1|15567.4|15562.4|11
1625083500000|2021-06-30 20:05:00|15587.2|15582.2|15585.2|15580.2|15589.6|15584.6|15584.2|15579.2|0
1625083800000|2021-06-30 20:10:00|15584.4|15579.4|15583.3|15578.3|15586.1|15581.1|15582.9|15577.9|0
1625084100000|2021-06-30 20:15:00|15582.5|15577.5|15583.6|15578.6|15584.4|15579.4|15578.4|15573.4|0
1625084400000|2021-06-30 20:20:00|15584.4|15579.4|15586.4|15581.4|15589.1|15584.1|15583.6|15578.6|0
1625084700000|2021-06-30 20:25:00|15585.6|15580.6|15588.9|15583.9|15589.3|15584.3|15585.6|15580.6|0
1625085000000|2021-06-30 20:30:00|15588.1|15583.1|15590.3|15585.3|15590.6|15585.6|15588.1|15583.1|0
1625085300000|2021-06-30 20:35:00|15589.5|15584.5|15589.6|15584.6|15593.7|15588.7|15589.5|15584.5|0
1625085600000|2021-06-30 20:40:00|15590.5|15585.5|15590.9|15585.9|15590.9|15585.9|15589.3|15584.3|0
1625085900000|2021-06-30 20:45:00|15590.1|15585.1|15590.5|15585.5|15591.4|15586.4|15589.8|15584.8|0
1625086200000|2021-06-30 20:50:00|15591.3|15586.3|15590.3|15585.3|15591.9|15586.9|15589.5|15584.5|0
1625086500000|2021-06-30 20:55:00|15590.4|15585.4|15587.7|15582.7|15590.4|15585.4|15587.2|15582.2|0
1625086800000|2021-06-30 21:00:00|15587.1|15582.1|15586.7|15581.7|15587.2|15582.2|15586.3|15581.3|0
1625087100000|2021-06-30 21:05:00|15586.5|15581.5|15587.3|15582.3|15587.5|15582.5|15586.5|15581.5|0
1625087400000|2021-06-30 21:10:00|15587.4|15582.4|15588.5|15583.5|15588.8|15583.8|15587|15582|0
1625087700000|2021-06-30 21:15:00|15589.1|15584.1|15589.8|15584.8|15589.8|15584.8|15588.5|15583.5|0
1625088000000|2021-06-30 21:20:00|15589.7|15584.7|15590.7|15585.7|15590.7|15585.7|15589.4|15584.4|0
1625088300000|2021-06-30 21:25:00|15591.2|15586.2|15589.3|15584.3|15591.2|15586.2|15589.3|15584.3|0
1625088600000|2021-06-30 21:30:00|15589.2|15584.2|15589.2|15584.2|15589.3|15584.3|15589.2|15584.2|0
1625088900000|2021-06-30 21:35:00|15589|15584|15589.7|15584.7|15589.7|15584.7|15589|15584|0
1625089200000|2021-06-30 21:40:00|15589.4|15584.4|15589.2|15584.2|15589.9|15584.9|15588.6|15583.6|0
1625089500000|2021-06-30 21:45:00|15588.6|15583.6|15585|15580|15588.6|15583.6|15585|15580|0
1625089800000|2021-06-30 21:50:00|15584.8|15579.8|15585.1|15580.1|15586|15581|15584.8|15579.8|0
1625090100000|2021-06-30 21:55:00|15584.5|15579.5|15586.1|15581.1|15586.1|15581.1|15584.3|15579.3|0
1625090400000|2021-06-30 22:00:00|15590|15585|15593|15588|15594.7|15589.7|15587|15582|0
1625090700000|2021-06-30 22:05:00|15592.6|15587.6|15590|15585|15593|15588|15589.1|15584.1|0
1625091000000|2021-06-30 22:10:00|15590.8|15585.8|15590.8|15585.8|15591.2|15586.2|15589.1|15584.1|0
1625091300000|2021-06-30 22:15:00|15590|15585|15589.2|15584.2|15591.7|15586.7|15588.4|15583.4|0
1625091600000|2021-06-30 22:20:00|15590|15585|15590.8|15585.8|15590.9|15585.9|15589.2|15584.2|0
1625091900000|2021-06-30 22:25:00|15591.7|15586.7|15591.6|15586.6|15592.5|15587.5|15590.8|15585.8|0
1625092200000|2021-06-30 22:30:00|15592.4|15587.4|15590.7|15585.7|15592.4|15587.4|15590.7|15585.7|0
1625092500000|2021-06-30 22:35:00|15591.6|15586.6|15589.9|15584.9|15591.6|15586.6|15589.9|15584.9|0
1625092800000|2021-06-30 22:40:00|15589.1|15584.1|15590.9|15585.9|15591.1|15586.1|15589|15584|0
1625093100000|2021-06-30 22:45:00|15591|15586|15590.2|15585.2|15591|15586|15589.4|15584.4|0
1625093400000|2021-06-30 22:50:00|15590.6|15585.6|15592.7|15587.7|15592.7|15587.7|15590.6|15585.6|0
1625093700000|2021-06-30 22:55:00|15591.9|15586.9|15591.9|15586.9|15592.7|15587.7|15591.9|15586.9|0
1625094000000|2021-06-30 23:00:00|15591.1|15586.1|15589.6|15584.6|15591.1|15586.1|15589.5|15584.5|0
1625094300000|2021-06-30 23:05:00|15590.4|15585.4|15589.8|15584.8|15590.6|15585.6|15589.6|15584.6|0
1625094600000|2021-06-30 23:10:00|15590.6|15585.6|15590.6|15585.6|15591.4|15586.4|15589.8|15584.8|0
1625094900000|2021-06-30 23:15:00|15591.4|15586.4|15590.6|15585.6|15591.4|15586.4|15590.6|15585.6|0
1625095200000|2021-06-30 23:20:00|15591.4|15586.4|15590.6|15585.6|15591.5|15586.5|15590.6|15585.6|0
1625095500000|2021-06-30 23:25:00|15590.7|15585.7|15589.9|15584.9|15591.5|15586.5|15589.9|15584.9|0
1625095800000|2021-06-30 23:30:00|15589.1|15584.1|15588.4|15583.4|15589.9|15584.9|15588.3|15583.3|0
1625096100000|2021-06-30 23:35:00|15589.2|15584.2|15587|15582|15589.2|15584.2|15586.7|15581.7|0
1625096400000|2021-06-30 23:40:00|15587.8|15582.8|15588.6|15583.6|15588.6|15583.6|15587.8|15582.8|0
1625096700000|2021-06-30 23:45:00|15589.4|15584.4|15587.8|15582.8|15590.3|15585.3|15587.8|15582.8|0
1625097000000|2021-06-30 23:50:00|15587|15582|15582.5|15577.5|15587.8|15582.8|15582.4|15577.4|0
1625097300000|2021-06-30 23:55:00|15582.9|15577.9|15585.9|15580.9|15585.9|15580.9|15582.2|15577.2|0
1625097600000|2021-07-01 00:00:00|15586.8|15581.8|15582.8|15577.8|15586.8|15581.8|15581.9|15576.9|0
1625097900000|2021-07-01 00:05:00|15583.6|15578.6|15578.7|15573.7|15583.6|15578.6|15577.8|15572.8|0
1625098200000|2021-07-01 00:10:00|15577.8|15572.8|15582.7|15577.7|15583.5|15578.5|15577.8|15572.8|0
1625098500000|2021-07-01 00:15:00|15585.7|15580.7|15582|15578|15589.7|15585|15580|15576|91
1625098800000|2021-07-01 00:20:00|15582.5|15578.5|15596|15592|15597|15593|15582.5|15578.5|46
1625099100000|2021-07-01 00:25:00|15596.5|15592.5|15606|15602|15606.5|15602.5|15595.5|15591.5|42
1625099400000|2021-07-01 00:30:00|15605.5|15601.5|15605|15601|15610.5|15606.5|15599.5|15595.5|42
1625099700000|2021-07-01 00:35:00|15605.5|15601.5|15593.5|15589.5|15606.5|15602.5|15593.5|15589.5|25
1625100000000|2021-07-01 00:40:00|15596|15592|15602|15598|15602|15598|15594.5|15590.5|23
1625100300000|2021-07-01 00:45:00|15600.5|15596.5|15601.5|15597.5|15602.5|15598.5|15599.5|15595.5|20
1625100600000|2021-07-01 00:50:00|15600.5|15596.5|15593.5|15589.5|15602.5|15598.5|15593.5|15589.5|30
1625100900000|2021-07-01 00:55:00|15594|15590|15597|15593|15598.5|15594.5|15593.5|15589.5|8
1625101200000|2021-07-01 01:00:00|15598|15594|15599.5|15595.5|15603|15599|15593.5|15589.5|38
1625101500000|2021-07-01 01:05:00|15599|15595|15598|15594|15601.5|15597.5|15597.5|15593.5|19
1625101800000|2021-07-01 01:10:00|15597.5|15593.5|15600.5|15596.5|15601.5|15597.5|15594|15590|23
1625102100000|2021-07-01 01:15:00|15600|15596|15600|15596|15600|15596|15594|15590|40
1625102400000|2021-07-01 01:20:00|15599.5|15595.5|15597|15593|15601.5|15597.5|15596|15592|11
1625102700000|2021-07-01 01:25:00|15596.5|15592.5|15595|15591|15596.5|15592.5|15593|15589|20
1625103000000|2021-07-01 01:30:00|15595.5|15591.5|15588.5|15584.5|15597.5|15593.5|15588.5|15584.5|48
1625103300000|2021-07-01 01:35:00|15588|15584|15582.5|15578.5|15588.5|15584.5|15581|15577|79
1625103600000|2021-07-01 01:40:00|15583|15579|15586.5|15582.5|15589|15585|15583|15579|18
1625103900000|2021-07-01 01:45:00|15587|15583|15584.5|15580.5|15587.5|15583.5|15579|15575|24
1625104200000|2021-07-01 01:50:00|15586|15582|15587|15583|15587.5|15583.5|15583.5|15579.5|10
1625104500000|2021-07-01 01:55:00|15587.5|15583.5|15588.5|15584.5|15591|15587|15587|15583|11
1625104800000|2021-07-01 02:00:00|15589|15585|15590|15586|15591|15587|15588|15584|16
1625105100000|2021-07-01 02:05:00|15590.5|15586.5|15586|15582|15590.5|15586.5|15586|15582|10
1625105400000|2021-07-01 02:10:00|15586.5|15582.5|15589|15585|15589.5|15585.5|15586|15582|2
1625105700000|2021-07-01 02:15:00|15588.5|15584.5|15588.5|15584.5|15589.5|15585.5|15587.5|15583.5|8
1625106000000|2021-07-01 02:20:00|15588|15584|15590.5|15586.5|15591.5|15587.5|15587.5|15583.5|19
1625106300000|2021-07-01 02:25:00|15589|15585|15589.5|15585.5|15590|15586|15588.5|15584.5|9
1625106600000|2021-07-01 02:30:00|15590|15586|15588.5|15584.5|15590|15586|15586.5|15582.5|27
1625106900000|2021-07-01 02:35:00|15588|15584|15591.5|15587.5|15592|15588|15587.5|15583.5|7
1625107200000|2021-07-01 02:40:00|15592.5|15588.5|15594|15590|15594|15590|15592|15588|18
1625107500000|2021-07-01 02:45:00|15594.5|15590.5|15596.5|15592.5|15596.5|15592.5|15594|15590|12
1625107800000|2021-07-01 02:50:00|15595.5|15591.5|15593.5|15589.5|15595.5|15591.5|15593|15589|12
1625108100000|2021-07-01 02:55:00|15593|15589|15593|15589|15593|15589|15593|15589|1
1625108400000|2021-07-01 03:00:00|15593.5|15589.5|15590.5|15586.5|15593.5|15589.5|15590|15586|11
1625108700000|2021-07-01 03:05:00|15591|15587|15591.5|15587.5|15591.5|15587.5|15586.5|15582.5|18
1625109000000|2021-07-01 03:10:00|15591|15587|15589|15585|15591|15587|15587|15583|4
1625109300000|2021-07-01 03:15:00|15589.5|15585.5|15592|15588|15592|15588|15589.5|15585.5|1
1625109600000|2021-07-01 03:20:00|15591.5|15587.5|15592|15588|15592|15588|15589.5|15585.5|7
1625109900000|2021-07-01 03:25:00|15592.5|15588.5|15592.5|15588.5|15594|15590|15591.5|15587.5|6
1625110200000|2021-07-01 03:30:00|15592|15588|15595|15591|15600.5|15596.5|15592|15588|22
1625110500000|2021-07-01 03:35:00|15594.5|15590.5|15593|15589|15596|15592|15593|15589|7
1625110800000|2021-07-01 03:40:00|15592.5|15588.5|15595.5|15591.5|15597.5|15593.5|15591|15587|9
1625111100000|2021-07-01 03:45:00|15596|15592|15596|15592|15597|15593|15595|15591|4
1625111400000|2021-07-01 03:50:00|15595.5|15591.5|15595|15591|15598.5|15594.5|15594.5|15590.5|11
1625111700000|2021-07-01 03:55:00|15595.5|15591.5|15598|15594|15598.5|15594.5|15594.5|15590.5|2
1625112000000|2021-07-01 04:00:00|15597.5|15593.5|15601|15597|15601|15597|15597.5|15593.5|17
1625112300000|2021-07-01 04:05:00|15600.5|15596.5|15602.5|15598.5|15604.5|15600.5|15599.5|15595.5|13
1625112600000|2021-07-01 04:10:00|15603|15599|15602|15598|15603.5|15599.5|15602|15598|9
1625112900000|2021-07-01 04:15:00|15602.5|15598.5|15602|15598|15604|15600|15601|15597|11
1625113200000|2021-07-01 04:20:00|15601.5|15597.5|15600.5|15596.5|15602.5|15598.5|15600|15596|8
1625113500000|2021-07-01 04:25:00|15601|15597|15603.5|15599.5|15604.5|15600.5|15601|15597|8
1625113800000|2021-07-01 04:30:00|15603|15599|15600.5|15596.5|15604|15600|15596.5|15592.5|13
1625114100000|2021-07-01 04:35:00|15600|15596|15603|15599|15603|15599|15600|15596|9
1625114400000|2021-07-01 04:40:00|15602.5|15598.5|15603.5|15599.5|15605.5|15601.5|15602.5|15598.5|30
1625114700000|2021-07-01 04:45:00|15604|15600|15602|15598|15605|15601|15600.5|15596.5|14
1625115000000|2021-07-01 04:50:00|15601.5|15597.5|15599.5|15595.5|15603|15599|15598.5|15594.5|21
1625115300000|2021-07-01 04:55:00|15598.5|15594.5|15597.5|15593.5|15598.5|15594.5|15594.5|15590.5|18
1625115600000|2021-07-01 05:00:00|15598|15594|15603.5|15599.5|15603.5|15599.5|15598|15594|24
1625115900000|2021-07-01 05:05:00|15603|15599|15600.5|15596.5|15603|15599|15599.5|15595.5|11
1625116200000|2021-07-01 05:10:00|15600|15596|15601.5|15597.5|15602.5|15598.5|15600|15596|5
1625116500000|2021-07-01 05:15:00|15602|15598|15600.5|15596.5|15602|15598|15597.5|15593.5|7
1625116800000|2021-07-01 05:20:00|15600|15596|15600|15596|15601|15597|15598|15594|7
1625117100000|2021-07-01 05:25:00|15600.5|15596.5|15600.5|15596.5|15601|15597|15597|15593|20
1625117400000|2021-07-01 05:30:00|15601|15597|15603.5|15599.5|15604|15600|15600|15596|17
1625117700000|2021-07-01 05:35:00|15604|15600|15600.5|15596.5|15604|15600|15598|15594|18
1625118000000|2021-07-01 05:40:00|15601|15597|15600.5|15596.5|15603|15599|15600|15596|7
1625118300000|2021-07-01 05:45:00|15601|15597|15601.5|15597.5|15601.5|15597.5|15597|15593|19
1625118600000|2021-07-01 05:50:00|15601|15597|15600.5|15596.5|15601.5|15597.5|15598|15594|29
1625118900000|2021-07-01 05:55:00|15600|15596|15598.5|15594.5|15602.5|15598.5|15598|15594|36
1625119200000|2021-07-01 06:00:00|15597.5|15595.5|15589.5|15587.5|15607|15605|15586|15584|446
1625119500000|2021-07-01 06:05:00|15590|15588|15592|15590|15593|15591|15587|15585|133
1625119800000|2021-07-01 06:10:00|15592.5|15590.5|15608.5|15606.5|15611|15609|15592.5|15590.5|260
1625120100000|2021-07-01 06:15:00|15609|15607|15609|15607|15610.5|15608.5|15601.5|15599.5|181
1625120400000|2021-07-01 06:20:00|15609.5|15607.5|15600|15598|15609.5|15607.5|15599|15597|176
1625120700000|2021-07-01 06:25:00|15600.5|15598.5|15606.5|15604.5|15608|15606|15599|15597|99
1625121000000|2021-07-01 06:30:00|15607|15605|15606|15604|15615|15613|15606|15604|159
1625121300000|2021-07-01 06:35:00|15606.5|15604.5|15606|15604|15608|15606|15603|15601|95
1625121600000|2021-07-01 06:40:00|15605.5|15603.5|15606|15604|15606.5|15604.5|15602.5|15600.5|86
1625121900000|2021-07-01 06:45:00|15605.5|15603.5|15609|15607|15611|15609|15602|15600|142
1625122200000|2021-07-01 06:50:00|15609.5|15607.5|15613.5|15611.5|15615|15613|15608|15606|150
1625122500000|2021-07-01 06:55:00|15613|15611|15613.5|15611.5|15619.5|15617.5|15611.5|15609.5|285
1625122800000|2021-07-01 07:00:00|15614|15612|15638.1|15636.9|15639.1|15637.9|15607.1|15605.9|2781
1625123100000|2021-07-01 07:05:00|15637.6|15636.4|15622.6|15621.4|15646.6|15645.4|15618.6|15617.4|1330
1625123400000|2021-07-01 07:10:00|15623.1|15621.9|15648.6|15647.4|15649.6|15648.4|15623.1|15621.9|1091
1625123700000|2021-07-01 07:15:00|15649.6|15648.4|15650.1|15648.9|15668.6|15667.4|15644.6|15643.4|1791
1625124000000|2021-07-01 07:20:00|15650.6|15649.4|15673.1|15671.9|15684.6|15683.4|15650.6|15649.4|1562
1625124300000|2021-07-01 07:25:00|15672.6|15671.4|15673.1|15671.9|15681.6|15680.4|15665.1|15663.9|1149
1625124600000|2021-07-01 07:30:00|15673.6|15672.4|15686.1|15684.9|15694.6|15693.4|15673.6|15672.4|1190
1625124900000|2021-07-01 07:35:00|15686.6|15685.4|15695.1|15693.9|15704.6|15703.4|15684.6|15683.4|1211
1625125200000|2021-07-01 07:40:00|15695|15693.8|15693|15691.8|15709|15707.8|15692|15690.8|995
1625125500000|2021-07-01 07:45:00|15693.5|15692.3|15692.5|15691.3|15702.5|15701.3|15691|15689.8|627
1625125800000|2021-07-01 07:50:00|15693|15691.8|15683.5|15682.3|15707.5|15706.3|15682.5|15681.3|993
1625126100000|2021-07-01 07:55:00|15683|15681.8|15686|15684.8|15693.5|15692.3|15679|15677.8|960
1625126400000|2021-07-01 08:00:00|15686.5|15685.3|15703|15701.8|15707.5|15706.3|15686.5|15685.3|854
1625126700000|2021-07-01 08:05:00|15702.5|15701.3|15698.5|15697.3|15708.5|15707.3|15698|15696.8|552
1625127000000|2021-07-01 08:10:00|15699|15697.8|15687.5|15686.3|15710.5|15709.3|15683.5|15682.3|665
1625127300000|2021-07-01 08:15:00|15688|15686.8|15692.5|15691.3|15699|15697.8|15686.5|15685.3|481
1625127600000|2021-07-01 08:20:00|15692|15690.8|15690|15688.8|15702.5|15701.3|15684|15682.8|636
1625127900000|2021-07-01 08:25:00|15690.5|15689.3|15697.5|15696.3|15697.5|15696.3|15683.5|15682.3|559
1625128200000|2021-07-01 08:30:00|15698|15696.8|15692|15690.8|15699|15697.8|15687|15685.8|486
1625128500000|2021-07-01 08:35:00|15692.5|15691.3|15697.5|15696.3|15699|15697.8|15685.5|15684.3|577
1625128800000|2021-07-01 08:40:00|15698|15696.8|15689.5|15688.3|15705.5|15704.3|15684.5|15683.3|509
1625129100000|2021-07-01 08:45:00|15690|15688.8|15681.5|15680.3|15696.5|15695.3|15680.5|15679.3|449
1625129400000|2021-07-01 08:50:00|15681|15679.8|15677|15675.8|15683|15681.8|15674.5|15673.3|586
1625129700000|2021-07-01 08:55:00|15677.5|15676.3|15671|15669.8|15682.5|15681.3|15671|15669.8|317
1625130000000|2021-07-01 09:00:00|15671.5|15670.3|15674.5|15673.3|15681.5|15680.3|15666|15664.8|569
1625130300000|2021-07-01 09:05:00|15674|15672.8|15659.5|15658.3|15676.5|15675.3|15657|15655.8|665
1625130600000|2021-07-01 09:10:00|15659|15657.8|15647.5|15646.3|15659|15657.8|15645.5|15644.3|806
1625130900000|2021-07-01 09:15:00|15647|15645.8|15640|15638.8|15647.5|15646.3|15639.5|15638.3|529
1625131200000|2021-07-01 09:20:00|15640.5|15639.3|15634|15632.8|15644|15642.8|15631.5|15630.3|488
1625131500000|2021-07-01 09:25:00|15634.5|15633.3|15650.5|15649.3|15652|15650.8|15634|15632.8|623
1625131800000|2021-07-01 09:30:00|15651|15649.8|15649.5|15648.3|15651.5|15650.3|15640.5|15639.3|325
1625132100000|2021-07-01 09:35:00|15649|15647.8|15639.5|15638.3|15649|15647.8|15637.5|15636.3|376
1625132400000|2021-07-01 09:40:00|15640|15638.8|15615|15613.8|15641.5|15640.3|15606.5|15605.3|950
1625132700000|2021-07-01 09:45:00|15614.5|15613.3|15612.5|15611.3|15627.5|15626.3|15608|15606.8|894
1625133000000|2021-07-01 09:50:00|15613|15611.8|15623.5|15622.3|15624.5|15623.3|15609.5|15608.3|441
1625133300000|2021-07-01 09:55:00|15623|15621.8|15627|15625.8|15633.5|15632.3|15621|15619.8|438
1625133600000|2021-07-01 10:00:00|15625|15623.8|15614|15612.8|15625.5|15624.3|15605|15603.8|564
1625133900000|2021-07-01 10:05:00|15614.5|15613.3|15621|15619.8|15622.5|15621.3|15611|15609.8|570
1625134200000|2021-07-01 10:10:00|15620.5|15619.3|15624.5|15623.3|15630|15628.8|15619.5|15618.3|350
1625134500000|2021-07-01 10:15:00|15623.5|15622.3|15606.5|15605.3|15628.5|15627.3|15603.5|15602.3|382
1625134800000|2021-07-01 10:20:00|15607|15605.8|15575|15573.8|15608|15606.8|15570.5|15569.3|1288
1625135100000|2021-07-01 10:25:00|15575.5|15574.3|15566.5|15565.3|15575.5|15574.3|15559.5|15558.3|945
1625135400000|2021-07-01 10:30:00|15566|15564.8|15559.5|15558.3|15566|15564.8|15544|15542.8|1011
1625135700000|2021-07-01 10:35:00|15558.5|15557.3|15550|15548.8|15559.5|15558.3|15544.5|15543.3|850
1625136000000|2021-07-01 10:40:00|15550.5|15549.3|15533.5|15532.3|15550.5|15549.3|15528|15526.8|1313
1625136300000|2021-07-01 10:45:00|15534|15532.8|15545.5|15544.3|15550.5|15549.3|15524|15522.8|876
1625136600000|2021-07-01 10:50:00|15545|15543.8|15518|15516.8|15545.5|15544.3|15511.5|15510.3|922
1625136900000|2021-07-01 10:55:00|15518.5|15517.3|15521.5|15520.3|15522.5|15521.3|15507|15505.8|585
1625137200000|2021-07-01 11:00:00|15521|15519.8|15505.5|15504.3|15521.5|15520.3|15502.5|15501.3|916
1625137500000|2021-07-01 11:05:00|15506|15504.8|15511|15509.8|15515.5|15514.3|15498.5|15497.3|667
1625137800000|2021-07-01 11:10:00|15510.5|15509.3|15493.5|15492.3|15516|15514.8|15490.5|15489.3|874
1625138100000|2021-07-01 11:15:00|15494|15492.8|15515|15513.8|15517.5|15516.3|15490.5|15489.3|804
1625138400000|2021-07-01 11:20:00|15515.5|15514.3|15497.5|15496.3|15515.5|15514.3|15490|15488.8|845
1625138700000|2021-07-01 11:25:00|15498|15496.8|15534|15532.8|15534.5|15533.3|15498|15496.8|1100
1625139000000|2021-07-01 11:30:00|15533.5|15532.3|15544.5|15543.3|15548.5|15547.3|15519.5|15518.3|1222
1625139300000|2021-07-01 11:35:00|15543.5|15542.3|15570|15568.8|15570.5|15569.3|15542.5|15541.3|1049
1625139600000|2021-07-01 11:40:00|15569.9|15568.7|15570.9|15569.7|15574.4|15573.2|15558.9|15557.7|943
1625139900000|2021-07-01 11:45:00|15570.4|15569.2|15573.9|15572.7|15574.4|15573.2|15564.9|15563.7|552
1625140200000|2021-07-01 11:50:00|15573.4|15572.2|15579.9|15578.7|15586.4|15585.2|15572.9|15571.7|637
1625140500000|2021-07-01 11:55:00|15580.4|15579.2|15593.9|15592.7|15595.9|15594.7|15580.4|15579.2|559
1625140800000|2021-07-01 12:00:00|15593.4|15592.2|15594.9|15593.7|15604.9|15603.7|15592.9|15591.7|774
1625141100000|2021-07-01 12:05:00|15595.4|15594.2|15586.9|15585.7|15597.4|15596.2|15585.4|15584.2|571
1625141400000|2021-07-01 12:10:00|15586.4|15585.2|15582.9|15581.7|15592.4|15591.2|15579.4|15578.2|385
1625141700000|2021-07-01 12:15:00|15582.4|15581.2|15574.4|15573.2|15585.4|15584.2|15573.4|15572.2|428
1625142000000|2021-07-01 12:20:00|15573.9|15572.7|15573.9|15572.7|15585.4|15584.2|15570.4|15569.2|353
1625142300000|2021-07-01 12:25:00|15573.4|15572.2|15550.9|15549.7|15575.9|15574.7|15550.9|15549.7|438
1625142600000|2021-07-01 12:30:00|15550.4|15549.2|15569.9|15568.7|15570.9|15569.7|15542.4|15541.2|765
1625142900000|2021-07-01 12:35:00|15569.4|15568.2|15553.9|15552.7|15569.9|15568.7|15553.9|15552.7|307
1625143200000|2021-07-01 12:40:00|15554.9|15553.7|15548.4|15547.2|15561.4|15560.2|15546.9|15545.7|189
1625143500000|2021-07-01 12:45:00|15547.4|15546.2|15544.9|15543.7|15550.4|15549.2|15537.4|15536.2|471
1625143800000|2021-07-01 12:50:00|15544.4|15543.2|15550.9|15549.7|15554.9|15553.7|15543.9|15542.7|330
1625144100000|2021-07-01 12:55:00|15550.4|15549.2|15553.4|15552.2|15556.9|15555.7|15547.4|15546.2|251
1625144400000|2021-07-01 13:00:00|15553.9|15552.7|15559.9|15558.7|15563.9|15562.7|15549.9|15548.7|373
1625144700000|2021-07-01 13:05:00|15559.4|15558.2|15565.4|15564.2|15568.9|15567.7|15559.4|15558.2|263
1625145000000|2021-07-01 13:10:00|15566.4|15565.2|15572.9|15571.7|15574.4|15573.2|15565.9|15564.7|239
1625145300000|2021-07-01 13:15:00|15572.4|15571.2|15577.4|15576.2|15580.9|15579.7|15568.4|15567.2|281
1625145600000|2021-07-01 13:20:00|15577.9|15576.7|15575.9|15574.7|15582.9|15581.7|15568.4|15567.2|275
1625145900000|2021-07-01 13:25:00|15576.4|15575.2|15579.9|15578.7|15580.4|15579.2|15573.4|15572.2|170
1625146200000|2021-07-01 13:30:00|15578.4|15577.2|15561.4|15560.2|15595.4|15594.2|15561.4|15560.2|1119
1625146500000|2021-07-01 13:35:00|15561.9|15560.7|15564.4|15563.2|15572.4|15571.2|15551.4|15550.2|661
1625146800000|2021-07-01 13:40:00|15564.9|15563.7|15565.9|15564.7|15571.4|15570.2|15556.9|15555.7|359
1625147100000|2021-07-01 13:45:00|15565.4|15564.2|15564.9|15563.7|15570.9|15569.7|15558.9|15557.7|247
1625147400000|2021-07-01 13:50:00|15565.4|15564.2|15561.9|15560.7|15566.4|15565.2|15557.4|15556.2|284
1625147700000|2021-07-01 13:55:00|15561.4|15560.2|15574.9|15573.7|15578.4|15577.2|15559.4|15558.2|303
1625148000000|2021-07-01 14:00:00|15575.4|15574.2|15583.4|15582.2|15589.9|15588.7|15568.4|15567.2|511
1625148300000|2021-07-01 14:05:00|15583.9|15582.7|15604.9|15603.7|15606.4|15605.2|15580.9|15579.7|608
1625148600000|2021-07-01 14:10:00|15605.4|15604.2|15620.4|15619.2|15623.4|15622.2|15602.4|15601.2|1084
1625148900000|2021-07-01 14:15:00|15620.9|15619.7|15617.9|15616.7|15629.9|15628.7|15612.4|15611.2|704
1625149200000|2021-07-01 14:20:00|15617.4|15616.2|15607.4|15606.2|15617.4|15616.2|15604.4|15603.2|630
1625149500000|2021-07-01 14:25:00|15606.9|15605.7|15580.9|15579.7|15607.4|15606.2|15578.4|15577.2|828
1625149800000|2021-07-01 14:30:00|15580.4|15579.2|15587.4|15586.2|15589.4|15588.2|15575.4|15574.2|498
1625150100000|2021-07-01 14:35:00|15587.9|15586.7|15592.9|15591.7|15596.4|15595.2|15579.4|15578.2|454
1625150400000|2021-07-01 14:40:00|15592.4|15591.2|15610.4|15609.2|15611.4|15610.2|15588.4|15587.2|433
1625150700000|2021-07-01 14:45:00|15611.4|15610.2|15596.4|15595.2|15618.4|15617.2|15596.4|15595.2|543
1625151000000|2021-07-01 14:50:00|15595.9|15594.7|15603.9|15602.7|15613.4|15612.2|15593.4|15592.2|561
1625151300000|2021-07-01 14:55:00|15604.4|15603.2|15605.4|15604.2|15609.9|15608.7|15599.9|15598.7|446
1625151600000|2021-07-01 15:00:00|15605.9|15604.7|15604.9|15603.7|15610.4|15609.2|15600.4|15599.2|380
1625151900000|2021-07-01 15:05:00|15604.4|15603.2|15591.4|15590.2|15609.4|15608.2|15591.4|15590.2|423
1625152200000|2021-07-01 15:10:00|15590.4|15589.2|15585.4|15584.2|15592.4|15591.2|15582.4|15581.2|491
1625152500000|2021-07-01 15:15:00|15584.9|15583.7|15575.4|15574.2|15591.4|15590.2|15570.4|15569.2|620
1625152800000|2021-07-01 15:20:00|15574.9|15573.7|15570.9|15569.7|15575.4|15574.2|15562.4|15561.2|991
1625153100000|2021-07-01 15:25:00|15571.4|15570.2|15601.4|15600.2|15602.4|15601.2|15568.4|15567.2|1156
1625153400000|2021-07-01 15:30:00|15601.8|15599.8|15604.8|15602.8|15607.3|15605.3|15593.8|15591.8|1199
1625153700000|2021-07-01 15:35:00|15603.8|15601.8|15593.3|15591.3|15605.3|15603.3|15592.8|15590.8|553
1625154000000|2021-07-01 15:40:00|15593.8|15591.8|15595.8|15593.8|15596.8|15594.8|15591.8|15589.8|182
1625154300000|2021-07-01 15:45:00|15595.3|15593.3|15593.8|15591.8|15596.3|15594.3|15589.3|15587.3|208
1625154600000|2021-07-01 15:50:00|15591.8|15589.8|15589.8|15587.8|15592.8|15590.8|15587.8|15585.8|212
1625154900000|2021-07-01 15:55:00|15590.3|15588.3|15587.8|15585.8|15591.8|15589.8|15587.3|15585.3|120
1625155200000|2021-07-01 16:00:00|15588.3|15586.3|15588.8|15586.8|15593.8|15591.8|15586.3|15584.3|135
1625155500000|2021-07-01 16:05:00|15589.3|15587.3|15589.8|15587.8|15591.8|15589.8|15588.8|15586.8|55
1625155800000|2021-07-01 16:10:00|15590.3|15588.3|15580.8|15578.8|15590.3|15588.3|15580.8|15578.8|134
1625156100000|2021-07-01 16:15:00|15581.3|15579.3|15583.3|15581.3|15590.8|15588.8|15580.8|15578.8|183
1625156400000|2021-07-01 16:20:00|15582.8|15580.8|15584.8|15582.8|15586.8|15584.8|15582.8|15580.8|83
1625156700000|2021-07-01 16:25:00|15584.3|15582.3|15590.8|15588.8|15591.3|15589.3|15583.8|15581.8|36
1625157000000|2021-07-01 16:30:00|15591.3|15589.3|15593.3|15591.3|15593.8|15591.8|15588.3|15586.3|66
1625157300000|2021-07-01 16:35:00|15592.8|15590.8|15587.3|15585.3|15592.8|15590.8|15586.8|15584.8|39
1625157600000|2021-07-01 16:40:00|15586.8|15584.8|15589.8|15587.8|15590.8|15588.8|15586.8|15584.8|33
1625157900000|2021-07-01 16:45:00|15589.3|15587.3|15587.8|15585.8|15590.8|15588.8|15585.8|15583.8|43
1625158200000|2021-07-01 16:50:00|15586.8|15584.8|15597.8|15595.8|15599.8|15597.8|15586.3|15584.3|153
1625158500000|2021-07-01 16:55:00|15597.3|15595.3|15594.8|15592.8|15597.8|15595.8|15591.8|15589.8|100
1625158800000|2021-07-01 17:00:00|15595.3|15593.3|15589.8|15587.8|15595.3|15593.3|15586.3|15584.3|94
1625159100000|2021-07-01 17:05:00|15589.3|15587.3|15599.3|15597.3|15600.3|15598.3|15588.8|15586.8|74
1625159400000|2021-07-01 17:10:00|15598.8|15596.8|15598.8|15596.8|15599.8|15597.8|15595.3|15593.3|48
1625159700000|2021-07-01 17:15:00|15599.3|15597.3|15599.8|15597.8|15601.8|15599.8|15596.3|15594.3|32
1625160000000|2021-07-01 17:20:00|15599.3|15597.3|15597.8|15595.8|15600.3|15598.3|15596.8|15594.8|24
1625160300000|2021-07-01 17:25:00|15597.3|15595.3|15596.8|15594.8|15597.8|15595.8|15594.8|15592.8|37
1625160600000|2021-07-01 17:30:00|15596.3|15594.3|15601.8|15599.8|15602.8|15600.8|15595.8|15593.8|74
1625160900000|2021-07-01 17:35:00|15602.3|15600.3|15607.3|15605.3|15610.3|15608.3|15600.8|15598.8|124
1625161200000|2021-07-01 17:40:00|15607.8|15605.8|15607.8|15605.8|15609.3|15607.3|15603.8|15601.8|50
1625161500000|2021-07-01 17:45:00|15607.3|15605.3|15603.8|15601.8|15611.8|15609.8|15602.8|15600.8|59
1625161800000|2021-07-01 17:50:00|15603.3|15601.3|15597.8|15595.8|15603.3|15601.3|15592.8|15590.8|98
1625162100000|2021-07-01 17:55:00|15597.3|15595.3|15596.4|15594.4|15597.8|15595.8|15592.3|15590.3|42
1625162400000|2021-07-01 18:00:00|15595.4|15593.4|15596.4|15594.4|15598.4|15596.4|15593.4|15591.4|57
1625162700000|2021-07-01 18:05:00|15595.9|15593.9|15598.4|15596.4|15600.4|15598.4|15593.9|15591.9|29
1625163000000|2021-07-01 18:10:00|15597.9|15595.9|15598.4|15596.4|15599.9|15597.9|15596.4|15594.4|23
1625163300000|2021-07-01 18:15:00|15597.9|15595.9|15601.4|15599.4|15602.4|15600.4|15596.4|15594.4|40
1625163600000|2021-07-01 18:20:00|15600.9|15598.9|15605.9|15603.9|15606.4|15604.4|15600.4|15598.4|48
1625163900000|2021-07-01 18:25:00|15605.4|15603.4|15614.9|15612.9|15614.9|15612.9|15604.9|15602.9|100
1625164200000|2021-07-01 18:30:00|15614.4|15612.4|15617.4|15615.4|15618.9|15616.9|15613.4|15611.4|114
1625164500000|2021-07-01 18:35:00|15616.9|15614.9|15618.4|15616.4|15620.9|15618.9|15612.4|15610.4|91
1625164800000|2021-07-01 18:40:00|15618.9|15616.9|15621.4|15619.4|15622.4|15620.4|15616.9|15614.9|91
1625165100000|2021-07-01 18:45:00|15620.9|15618.9|15623.9|15621.9|15624.4|15622.4|15619.9|15617.9|53
1625165400000|2021-07-01 18:50:00|15623.4|15621.4|15622.4|15620.4|15625.4|15623.4|15619.4|15617.4|93
1625165700000|2021-07-01 18:55:00|15622.9|15620.9|15628.9|15626.9|15629.4|15627.4|15621.9|15619.9|90
1625166000000|2021-07-01 19:00:00|15628.4|15626.4|15624.4|15622.4|15630.4|15628.4|15624.4|15622.4|115
1625166300000|2021-07-01 19:05:00|15623.4|15621.4|15623.4|15621.4|15623.9|15621.9|15618.4|15616.4|75
1625166600000|2021-07-01 19:10:00|15623.9|15621.9|15620.4|15618.4|15624.4|15622.4|15619.9|15617.9|32
1625166900000|2021-07-01 19:15:00|15619.9|15617.9|15623.4|15621.4|15624.4|15622.4|15619.4|15617.4|67
1625167200000|2021-07-01 19:20:00|15623.9|15621.9|15620.4|15618.4|15624.4|15622.4|15619.4|15617.4|51
1625167500000|2021-07-01 19:25:00|15620.9|15618.9|15624.4|15622.4|15625.4|15623.4|15619.9|15617.9|150
1625167800000|2021-07-01 19:30:00|15625.4|15623.4|15629.9|15627.9|15632.4|15630.4|15624.9|15622.9|101
1625168100000|2021-07-01 19:35:00|15629.4|15627.4|15623.9|15621.9|15629.9|15627.9|15622.4|15620.4|63
1625168400000|2021-07-01 19:40:00|15624.4|15622.4|15621.9|15619.9|15625.9|15623.9|15620.9|15618.9|52
1625168700000|2021-07-01 19:45:00|15621.4|15619.4|15624.4|15622.4|15625.4|15623.4|15621.4|15619.4|121
1625169000000|2021-07-01 19:50:00|15625.4|15623.4|15616.9|15614.9|15626.4|15624.4|15616.4|15614.4|199
1625169300000|2021-07-01 19:55:00|15617.4|15615.4|15634.9|15632.9|15639.9|15637.9|15616.4|15614.4|683
1625169600000|2021-07-01 20:00:00|15639.3|15634.3|15633|15628|15639.3|15634.3|15631.9|15626.9|31
1625169900000|2021-07-01 20:05:00|15629.7|15624.7|15627.5|15622.5|15630.8|15625.8|15627.4|15622.4|0
1625170200000|2021-07-01 20:10:00|15628.3|15623.3|15625|15620|15628.3|15623.3|15624.2|15619.2|0
1625170500000|2021-07-01 20:15:00|15624.9|15619.9|15627.4|15622.4|15627.4|15622.4|15624.9|15619.9|0
1625170800000|2021-07-01 20:20:00|15627|15622|15626.8|15621.8|15627.7|15622.7|15625.7|15620.7|0
1625171100000|2021-07-01 20:25:00|15626.7|15621.7|15625.1|15620.1|15626.7|15621.7|15624.3|15619.3|0
1625171400000|2021-07-01 20:30:00|15625.5|15620.5|15628|15623|15628.2|15623.2|15625.5|15620.5|0
1625171700000|2021-07-01 20:35:00|15627.6|15622.6|15627.9|15622.9|15628.7|15623.7|15627.2|15622.2|0
1625172000000|2021-07-01 20:40:00|15628.3|15623.3|15626.1|15621.1|15629.5|15624.5|15626.1|15621.1|0
1625172300000|2021-07-01 20:45:00|15626.9|15621.9|15626.1|15621.1|15627.7|15622.7|15626.1|15621.1|0
1625172600000|2021-07-01 20:50:00|15626.9|15621.9|15629.1|15624.1|15629.2|15624.2|15626.1|15621.1|0
1625172900000|2021-07-01 20:55:00|15629.9|15624.9|15629|15624|15631.5|15626.5|15626.5|15621.5|0
1625173200000|2021-07-01 21:00:00|15629.1|15624.1|15628.8|15623.8|15629.1|15624.1|15628.8|15623.8|0
1625173500000|2021-07-01 21:05:00|15628.7|15623.7|15629.7|15624.7|15629.8|15624.8|15628.7|15623.7|0
1625173800000|2021-07-01 21:10:00|15629.4|15624.4|15632.4|15627.4|15632.5|15627.5|15629.4|15624.4|0
1625174100000|2021-07-01 21:15:00|15632.5|15627.5|15631.5|15626.5|15632.5|15627.5|15631.4|15626.4|0
1625174400000|2021-07-01 21:20:00|15631.6|15626.6|15631.9|15626.9|15632.1|15627.1|15631.6|15626.6|0
1625174700000|2021-07-01 21:25:00|15631.3|15626.3|15630.4|15625.4|15631.3|15626.3|15629.2|15624.2|0
1625175000000|2021-07-01 21:30:00|15630.3|15625.3|15630.6|15625.6|15630.6|15625.6|15630.3|15625.3|0
1625175300000|2021-07-01 21:35:00|15630.7|15625.7|15630|15625|15630.9|15625.9|15629.8|15624.8|0
1625175600000|2021-07-01 21:40:00|15629.8|15624.8|15630.4|15625.4|15630.4|15625.4|15629.7|15624.7|0
1625175900000|2021-07-01 21:45:00|15630.3|15625.3|15630.3|15625.3|15630.3|15625.3|15630.3|15625.3|0
1625176200000|2021-07-01 21:50:00|15630.2|15625.2|15630.1|15625.1|15630.3|15625.3|15629.3|15624.3|0
1625176500000|2021-07-01 21:55:00|15630.2|15625.2|15630.6|15625.6|15630.7|15625.7|15630.2|15625.2|0
1625176800000|2021-07-01 22:00:00|15627.8|15622.8|15628.1|15623.1|15630.2|15625.2|15626.5|15621.5|0
1625177100000|2021-07-01 22:05:00|15627.3|15622.3|15624.7|15619.7|15628.1|15623.1|15624.7|15619.7|0
1625177400000|2021-07-01 22:10:00|15625.1|15620.1|15627|15622|15627|15622|15625.1|15620.1|0
1625177700000|2021-07-01 22:15:00|15627.8|15622.8|15630.2|15625.2|15632.7|15627.7|15627.8|15622.8|0
1625178000000|2021-07-01 22:20:00|15629.9|15624.9|15629.9|15624.9|15631.3|15626.3|15628.8|15623.8|0
1625178300000|2021-07-01 22:25:00|15630.3|15625.3|15630.6|15625.6|15631.4|15626.4|15629|15624|0
1625178600000|2021-07-01 22:30:00|15629.7|15624.7|15629.5|15624.5|15630.1|15625.1|15627|15622|0
1625178900000|2021-07-01 22:35:00|15629.6|15624.6|15630.9|15625.9|15631.4|15626.4|15629.3|15624.3|0
1625179200000|2021-07-01 22:40:00|15630.1|15625.1|15630.3|15625.3|15630.3|15625.3|15629.4|15624.4|0
1625179500000|2021-07-01 22:45:00|15629.8|15624.8|15630.2|15625.2|15630.3|15625.3|15629.4|15624.4|0
1625179800000|2021-07-01 22:50:00|15630.6|15625.6|15630.2|15625.2|15631|15626|15630.2|15625.2|0
1625180100000|2021-07-01 22:55:00|15631|15626|15631|15626|15631|15626|15630.2|15625.2|0
1625180400000|2021-07-01 23:00:00|15631.4|15626.4|15633.6|15628.6|15633.9|15628.9|15631|15626|0
1625180700000|2021-07-01 23:05:00|15633.1|15628.1|15633.5|15628.5|15633.6|15628.6|15632.8|15627.8|0
1625181000000|2021-07-01 23:10:00|15632.7|15627.7|15634.1|15629.1|15634.5|15629.5|15632.7|15627.7|0
1625181300000|2021-07-01 23:15:00|15634.5|15629.5|15632.9|15627.9|15634.5|15629.5|15632.9|15627.9|0
1625181600000|2021-07-01 23:20:00|15633.3|15628.3|15633.8|15628.8|15634.7|15629.7|15632.9|15627.9|0
1625181900000|2021-07-01 23:25:00|15633|15628|15634.7|15629.7|15634.7|15629.7|15632.9|15627.9|0
1625182200000|2021-07-01 23:30:00|15633.9|15628.9|15638.9|15633.9|15640.3|15635.3|15633.9|15628.9|0
1625182500000|2021-07-01 23:35:00|15640|15635|15641.1|15636.1|15642.9|15637.9|15640|15635|0
1625182800000|2021-07-01 23:40:00|15640.7|15635.7|15640.3|15635.3|15641.1|15636.1|15639.5|15634.5|0
1625183100000|2021-07-01 23:45:00|15639.8|15634.8|15640|15635|15640.8|15635.8|15639.2|15634.2|0
1625183400000|2021-07-01 23:50:00|15639.6|15634.6|15637.4|15632.4|15639.6|15634.6|15637.4|15632.4|0
1625183700000|2021-07-01 23:55:00|15638.2|15633.2|15635.6|15630.6|15638.2|15633.2|15635.6|15630.6|0
1625184000000|2021-07-02 00:00:00|15636.5|15631.5|15633.3|15628.3|15636.5|15631.5|15632|15627|0
1625184300000|2021-07-02 00:05:00|15633.7|15628.7|15638.2|15633.2|15638.8|15633.8|15633.3|15628.3|0
1625184600000|2021-07-02 00:10:00|15638.6|15633.6|15637.4|15632.4|15641.4|15636.4|15637.4|15632.4|0
1625184900000|2021-07-02 00:15:00|15638.2|15633.2|15636.9|15632.9|15639.4|15635.4|15630.9|15626.4|93
1625185200000|2021-07-02 00:20:00|15637.4|15633.4|15636.4|15632.4|15640.9|15636.9|15634.9|15630.9|43
1625185500000|2021-07-02 00:25:00|15636.9|15632.9|15636.9|15632.9|15638.4|15634.4|15632.4|15628.4|24
1625185800000|2021-07-02 00:30:00|15636.4|15632.4|15636.4|15632.4|15643.4|15639.4|15633.4|15629.4|30
1625186100000|2021-07-02 00:35:00|15635.9|15631.9|15637.4|15633.4|15640.9|15636.9|15635.9|15631.9|18
1625186400000|2021-07-02 00:40:00|15636.9|15632.9|15639.9|15635.9|15640.9|15636.9|15635.9|15631.9|2
1625186700000|2021-07-02 00:45:00|15640.9|15636.9|15644.4|15640.4|15646.4|15642.4|15640.9|15636.9|15
1625187000000|2021-07-02 00:50:00|15644.9|15640.9|15650.4|15646.4|15652.4|15648.4|15644.9|15640.9|50
1625187300000|2021-07-02 00:55:00|15649.9|15645.9|15652.9|15648.9|15653.9|15649.9|15649.4|15645.4|18
1625187600000|2021-07-02 01:00:00|15653.4|15649.4|15647.4|15643.4|15654.4|15650.4|15646.4|15642.4|17
1625187900000|2021-07-02 01:05:00|15647.9|15643.9|15645.9|15641.9|15647.9|15643.9|15642.9|15638.9|23
1625188200000|2021-07-02 01:10:00|15646.4|15642.4|15650.9|15646.9|15650.9|15646.9|15644.9|15640.9|22
1625188500000|2021-07-02 01:15:00|15651.4|15647.4|15651.9|15647.9|15653.9|15649.9|15648.4|15644.4|15
1625188800000|2021-07-02 01:20:00|15651.4|15647.4|15644.9|15640.9|15651.4|15647.4|15643.4|15639.4|24
1625189100000|2021-07-02 01:25:00|15644.4|15640.4|15642.9|15638.9|15645.9|15641.9|15642.4|15638.4|10
1625189400000|2021-07-02 01:30:00|15643.4|15639.4|15634.9|15630.9|15644.4|15640.4|15633.9|15629.9|33
1625189700000|2021-07-02 01:35:00|15634.4|15630.4|15638.9|15634.9|15640.4|15636.4|15633.4|15629.4|25
1625190000000|2021-07-02 01:40:00|15638.4|15634.4|15635.9|15631.9|15639.4|15635.4|15633.9|15629.9|17
1625190300000|2021-07-02 01:45:00|15636.4|15632.4|15641.4|15637.4|15643.4|15639.4|15635.9|15631.9|15
1625190600000|2021-07-02 01:50:00|15640.9|15636.9|15640.9|15636.9|15642.9|15638.9|15638.9|15634.9|5
1625190900000|2021-07-02 01:55:00|15641.4|15637.4|15638.4|15634.4|15643.9|15639.9|15636.9|15632.9|14
1625191200000|2021-07-02 02:00:00|15638.9|15634.9|15639.4|15635.4|15640.9|15636.9|15636.4|15632.4|9
1625191500000|2021-07-02 02:05:00|15638.9|15634.9|15643.9|15639.9|15643.9|15639.9|15638.4|15634.4|14
1625191800000|2021-07-02 02:10:00|15644.4|15640.4|15643.4|15639.4|15647.4|15643.4|15643.4|15639.4|6
1625192100000|2021-07-02 02:15:00|15643.9|15639.9|15642.4|15638.4|15643.9|15639.9|15641.4|15637.4|7
1625192400000|2021-07-02 02:20:00|15642.9|15638.9|15643.4|15639.4|15643.9|15639.9|15642.9|15638.9|2
1625192700000|2021-07-02 02:25:00|15642.9|15638.9|15640.9|15636.9|15643.4|15639.4|15640.9|15636.9|3
1625193000000|2021-07-02 02:30:00|15640.4|15636.4|15642.4|15638.4|15642.4|15638.4|15638.9|15634.9|14
1625193300000|2021-07-02 02:35:00|15642.9|15638.9|15644.9|15640.9|15645.9|15641.9|15642.9|15638.9|14
1625193600000|2021-07-02 02:40:00|15645.4|15641.4|15646.9|15642.9|15648.9|15644.9|15644.9|15640.9|10
1625193900000|2021-07-02 02:45:00|15647.4|15643.4|15646.9|15642.9|15648.9|15644.9|15644.9|15640.9|11
1625194200000|2021-07-02 02:50:00|15647.4|15643.4|15643.9|15639.9|15648.9|15644.9|15643.9|15639.9|2
1625194500000|2021-07-02 02:55:00|15644.4|15640.4|15639.9|15635.9|15644.4|15640.4|15639.4|15635.4|15
1625194800000|2021-07-02 03:00:00|15640.4|15636.4|15636.9|15632.9|15640.4|15636.4|15634.9|15630.9|23
1625195100000|2021-07-02 03:05:00|15635.9|15631.9|15637.9|15633.9|15638.9|15634.9|15635.9|15631.9|15
1625195400000|2021-07-02 03:10:00|15637.4|15633.4|15640.9|15636.9|15642.4|15638.4|15635.4|15631.4|57
1625195700000|2021-07-02 03:15:00|15641.4|15637.4|15645.4|15641.4|15646.4|15642.4|15640.9|15636.9|24
1625196000000|2021-07-02 03:20:00|15645.9|15641.9|15639.4|15635.4|15645.9|15641.9|15639.4|15635.4|13
1625196300000|2021-07-02 03:25:00|15639.9|15635.9|15641.4|15637.4|15643.9|15639.9|15639.9|15635.9|5
1625196600000|2021-07-02 03:30:00|15641.9|15637.9|15635.9|15631.9|15641.9|15637.9|15634.9|15630.9|22
1625196900000|2021-07-02 03:35:00|15635.4|15631.4|15636.9|15632.9|15637.9|15633.9|15634.9|15630.9|4
1625197200000|2021-07-02 03:40:00|15636.4|15632.4|15636.9|15632.9|15637.9|15633.9|15635.4|15631.4|2
1625197500000|2021-07-02 03:45:00|15637.4|15633.4|15636.9|15632.9|15639.4|15635.4|15636.4|15632.4|12
1625197800000|2021-07-02 03:50:00|15637.4|15633.4|15632.4|15628.4|15637.4|15633.4|15632.4|15628.4|9
1625198100000|2021-07-02 03:55:00|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15628.9|15624.9|36
1625198400000|2021-07-02 04:00:00|15632.4|15628.4|15635.4|15631.4|15635.9|15631.9|15632.4|15628.4|26
1625198700000|2021-07-02 04:05:00|15635.9|15631.9|15631.4|15627.4|15635.9|15631.9|15631.4|15627.4|18
1625199000000|2021-07-02 04:10:00|15631.9|15627.9|15634.9|15630.9|15635.9|15631.9|15631.9|15627.9|7
1625199300000|2021-07-02 04:15:00|15635.4|15631.4|15635.9|15631.9|15637.4|15633.4|15634.9|15630.9|8
1625199600000|2021-07-02 04:20:00|15635.4|15631.4|15635.9|15631.9|15637.4|15633.4|15635.4|15631.4|2
1625199900000|2021-07-02 04:25:00|15636.4|15632.4|15633.9|15629.9|15636.4|15632.4|15633.9|15629.9|14
1625200200000|2021-07-02 04:30:00|15633.4|15629.4|15632.9|15628.9|15633.9|15629.9|15631.9|15627.9|6
1625200500000|2021-07-02 04:35:00|15633.4|15629.4|15633.9|15629.9|15634.9|15630.9|15632.9|15628.9|7
1625200800000|2021-07-02 04:40:00|15633.4|15629.4|15632.9|15628.9|15633.4|15629.4|15632.9|15628.9|0
1625201100000|2021-07-02 04:45:00|15633.4|15629.4|15632.4|15628.4|15634.4|15630.4|15632.4|15628.4|11
1625201400000|2021-07-02 04:50:00|15631.4|15627.4|15630.4|15626.4|15631.4|15627.4|15630.4|15626.4|11
1625201700000|2021-07-02 04:55:00|15631.9|15627.9|15631.4|15627.4|15633.4|15629.4|15630.4|15626.4|24
1625202000000|2021-07-02 05:00:00|15633.4|15629.4|15631.4|15627.4|15633.9|15629.9|15630.4|15626.4|25
1625202300000|2021-07-02 05:05:00|15630.9|15626.9|15628.9|15624.9|15631.4|15627.4|15626.9|15622.9|65
1625202600000|2021-07-02 05:10:00|15628.4|15624.4|15626.9|15622.9|15628.4|15624.4|15623.4|15619.4|32
1625202900000|2021-07-02 05:15:00|15627.4|15623.4|15624.4|15620.4|15628.4|15624.4|15623.4|15619.4|16
1625203200000|2021-07-02 05:20:00|15624.9|15620.9|15624.9|15620.9|15626.4|15622.4|15622.9|15618.9|45
1625203500000|2021-07-02 05:25:00|15625.4|15621.4|15627.9|15623.9|15629.4|15625.4|15623.4|15619.4|25
1625203800000|2021-07-02 05:30:00|15628.4|15624.4|15628.9|15624.9|15630.4|15626.4|15626.9|15622.9|10
1625204100000|2021-07-02 05:35:00|15629.4|15625.4|15627.9|15623.9|15630.4|15626.4|15627.4|15623.4|10
1625204400000|2021-07-02 05:40:00|15628.4|15624.4|15629.4|15625.4|15629.9|15625.9|15626.9|15622.9|20
1625204700000|2021-07-02 05:45:00|15629.9|15625.9|15630.9|15626.9|15632.4|15628.4|15629.9|15625.9|27
1625205000000|2021-07-02 05:50:00|15630.4|15626.4|15628.9|15624.9|15633.4|15629.4|15626.9|15622.9|35
1625205300000|2021-07-02 05:55:00|15628.4|15624.4|15625.4|15621.4|15629.9|15625.9|15623.9|15619.9|46
1625205600000|2021-07-02 06:00:00|15624.4|15622.4|15621.9|15619.9|15631.9|15629.9|15619.4|15617.4|260
1625205900000|2021-07-02 06:05:00|15621.4|15619.4|15619.4|15617.4|15625.4|15623.4|15618.4|15616.4|152
1625206200000|2021-07-02 06:10:00|15619.9|15617.9|15617.9|15615.9|15620.4|15618.4|15614.9|15612.9|118
1625206500000|2021-07-02 06:15:00|15618.4|15616.4|15611.4|15609.4|15619.9|15617.9|15609.4|15607.4|132
1625206800000|2021-07-02 06:20:00|15610.9|15608.9|15611.4|15609.4|15613.4|15611.4|15605.4|15603.4|141
1625207100000|2021-07-02 06:25:00|15610.9|15608.9|15612.9|15610.9|15614.4|15612.4|15610.4|15608.4|75
1625207400000|2021-07-02 06:30:00|15612.4|15610.4|15613.4|15611.4|15613.4|15611.4|15609.4|15607.4|80
1625207700000|2021-07-02 06:35:00|15612.4|15610.4|15605.4|15603.4|15613.9|15611.9|15605.4|15603.4|94
1625208000000|2021-07-02 06:40:00|15605.9|15603.9|15606.9|15604.9|15608.4|15606.4|15605.4|15603.4|126
1625208300000|2021-07-02 06:45:00|15607.4|15605.4|15603.4|15601.4|15608.4|15606.4|15602.4|15600.4|216
1625208600000|2021-07-02 06:50:00|15603.9|15601.9|15610.4|15608.4|15612.9|15610.9|15602.9|15600.9|162
1625208900000|2021-07-02 06:55:00|15611.4|15609.4|15627.9|15625.9|15631.4|15629.4|15610.4|15608.4|286
1625209200000|2021-07-02 07:00:00|15627.5|15626.3|15635|15633.8|15676.5|15675.3|15626|15624.8|3160
1625209500000|2021-07-02 07:05:00|15634.5|15633.3|15638.5|15637.3|15642.5|15641.3|15614.5|15613.3|1329
1625209800000|2021-07-02 07:10:00|15638|15636.8|15652.5|15651.3|15659|15657.8|15630.5|15629.3|970
1625210100000|2021-07-02 07:15:00|15651|15649.8|15654.5|15653.3|15662|15660.8|15644.5|15643.3|894
1625210400000|2021-07-02 07:20:00|15654|15652.8|15658|15656.8|15667|15665.8|15652.5|15651.3|614
1625210700000|2021-07-02 07:25:00|15659|15657.8|15691|15689.8|15692|15690.8|15656.5|15655.3|1193
1625211000000|2021-07-02 07:30:00|15691.5|15690.3|15691.5|15690.3|15700|15698.8|15686.5|15685.3|1456
1625211300000|2021-07-02 07:35:00|15691|15689.8|15683.5|15682.3|15699.5|15698.3|15680|15678.8|846
1625211600000|2021-07-02 07:40:00|15684|15682.8|15687.5|15686.3|15690|15688.8|15681.5|15680.3|454
1625211900000|2021-07-02 07:45:00|15688|15686.8|15671.5|15670.3|15690.5|15689.3|15670|15668.8|807
1625212200000|2021-07-02 07:50:00|15671|15669.8|15680.2|15679|15685.7|15684.5|15669.7|15668.5|426
1625212500000|2021-07-02 07:55:00|15680.7|15679.5|15684.7|15683.5|15692.2|15691|15677.7|15676.5|433
1625212800000|2021-07-02 08:00:00|15685.7|15684.5|15691.7|15690.5|15694.7|15693.5|15684.2|15683|423
1625213100000|2021-07-02 08:05:00|15691.2|15690|15676.7|15675.5|15693.7|15692.5|15674.7|15673.5|576
1625213400000|2021-07-02 08:10:00|15676.2|15675|15657.7|15656.5|15679.7|15678.5|15657.7|15656.5|595
1625213700000|2021-07-02 08:15:00|15657.2|15656|15629.2|15628|15657.7|15656.5|15628.7|15627.5|873
1625214000000|2021-07-02 08:20:00|15628.7|15627.5|15638.2|15637|15645.2|15644|15625.2|15624|679
1625214300000|2021-07-02 08:25:00|15638.7|15637.5|15647.7|15646.5|15650.2|15649|15636.7|15635.5|462
1625214600000|2021-07-02 08:30:00|15647.2|15646|15636.7|15635.5|15652.2|15651|15634.7|15633.5|367
1625214900000|2021-07-02 08:35:00|15637.2|15636|15631.2|15630|15639.7|15638.5|15628.7|15627.5|307
1625215200000|2021-07-02 08:40:00|15631.7|15630.5|15634.7|15633.5|15645.7|15644.5|15628.2|15627|365
1625215500000|2021-07-02 08:45:00|15633.2|15632|15626.2|15625|15636.7|15635.5|15625.7|15624.5|392
1625215800000|2021-07-02 08:50:00|15625.7|15624.5|15633.2|15632|15637.7|15636.5|15625.2|15624|263
1625216100000|2021-07-02 08:55:00|15632.7|15631.5|15627.7|15626.5|15634.7|15633.5|15623.2|15622|235
1625216400000|2021-07-02 09:00:00|15626.7|15625.5|15628.7|15627.5|15631.2|15630|15620.7|15619.5|267
1625216700000|2021-07-02 09:05:00|15629.2|15628|15624.2|15623|15630.7|15629.5|15622.2|15621|308
1625217000000|2021-07-02 09:10:00|15624.7|15623.5|15636.7|15635.5|15637.2|15636|15624.7|15623.5|246
1625217300000|2021-07-02 09:15:00|15636.2|15635|15646.2|15645|15650.2|15649|15632.7|15631.5|432
1625217600000|2021-07-02 09:20:00|15645.7|15644.5|15647.2|15646|15660.2|15659|15643.2|15642|556
1625217900000|2021-07-02 09:25:00|15647.7|15646.5|15642.2|15641|15649.7|15648.5|15633.7|15632.5|334
1625218200000|2021-07-02 09:30:00|15641.7|15640.5|15648.7|15647.5|15650.7|15649.5|15637.7|15636.5|301
1625218500000|2021-07-02 09:35:00|15648.2|15647|15653.7|15652.5|15656.7|15655.5|15647.2|15646|345
1625218800000|2021-07-02 09:40:00|15654.2|15653|15659.7|15658.5|15662.7|15661.5|15651.2|15650|250
1625219100000|2021-07-02 09:45:00|15658.7|15657.5|15673.7|15672.5|15674.7|15673.5|15658.7|15657.5|505
1625219400000|2021-07-02 09:50:00|15674.7|15673.5|15670.2|15669|15676.7|15675.5|15663.2|15662|542
1625219700000|2021-07-02 09:55:00|15670.7|15669.5|15660.2|15659|15679.2|15678|15659.7|15658.5|602
1625220000000|2021-07-02 10:00:00|15660.7|15659.5|15678.2|15677|15679.7|15678.5|15660.7|15659.5|413
1625220300000|2021-07-02 10:05:00|15678.7|15677.5|15688.2|15687|15690.7|15689.5|15673.2|15672|410
1625220600000|2021-07-02 10:10:00|15687.7|15686.5|15685.7|15684.5|15690.2|15689|15680.2|15679|459
1625220900000|2021-07-02 10:15:00|15685.2|15684|15678.7|15677.5|15689.2|15688|15676.7|15675.5|235
1625221200000|2021-07-02 10:20:00|15679.7|15678.5|15674.7|15673.5|15681.7|15680.5|15669.7|15668.5|289
1625221500000|2021-07-02 10:25:00|15674.2|15673|15672.2|15671|15682.7|15681.5|15670.2|15669|163
1625221800000|2021-07-02 10:30:00|15671.7|15670.5|15659.2|15658|15673.7|15672.5|15656.7|15655.5|379
1625222100000|2021-07-02 10:35:00|15658.7|15657.5|15663.7|15662.5|15665.7|15664.5|15656.2|15655|180
1625222400000|2021-07-02 10:40:00|15663.2|15662|15665.7|15664.5|15667.7|15666.5|15660.7|15659.5|226
1625222700000|2021-07-02 10:45:00|15665.2|15664|15657.2|15656|15666.2|15665|15653.7|15652.5|175
1625223000000|2021-07-02 10:50:00|15657.7|15656.5|15661.7|15660.5|15664.7|15663.5|15656.7|15655.5|168
1625223300000|2021-07-02 10:55:00|15662.2|15661|15667.2|15666|15671.7|15670.5|15660.2|15659|185
1625223600000|2021-07-02 11:00:00|15667.7|15666.5|15667.2|15666|15672.2|15671|15662.7|15661.5|602
1625223900000|2021-07-02 11:05:00|15666.7|15665.5|15662.7|15661.5|15669.7|15668.5|15660.7|15659.5|161
1625224200000|2021-07-02 11:10:00|15662.2|15661|15660.2|15659|15665.2|15664|15654.7|15653.5|134
1625224500000|2021-07-02 11:15:00|15659.7|15658.5|15660.2|15659|15666.2|15665|15655.2|15654|165
1625224800000|2021-07-02 11:20:00|15660.7|15659.5|15664.2|15663|15665.7|15664.5|15657.2|15656|144
1625225100000|2021-07-02 11:25:00|15664.7|15663.5|15662.7|15661.5|15667.2|15666|15661.2|15660|71
1625225400000|2021-07-02 11:30:00|15663.7|15662.5|15671.2|15670|15671.7|15670.5|15661.7|15660.5|110
1625225700000|2021-07-02 11:35:00|15670.7|15669.5|15671.7|15670.5|15672.2|15671|15668.2|15667|88
1625226000000|2021-07-02 11:40:00|15672.2|15671|15667.7|15666.5|15673.2|15672|15667.7|15666.5|115
1625226300000|2021-07-02 11:45:00|15665.7|15664.5|15663.7|15662.5|15667.7|15666.5|15661.2|15660|240
1625226600000|2021-07-02 11:50:00|15664.2|15663|15663.7|15662.5|15666.7|15665.5|15657.7|15656.5|84
1625226900000|2021-07-02 11:55:00|15663.2|15662|15665.2|15664|15667.7|15666.5|15660.2|15659|108
1625227200000|2021-07-02 12:00:00|15664.7|15663.5|15665.2|15664|15671.2|15670|15663.7|15662.5|161
1625227500000|2021-07-02 12:05:00|15664.7|15663.5|15661.2|15660|15665.2|15664|15656.2|15655|160
1625227800000|2021-07-02 12:10:00|15660.7|15659.5|15656.7|15655.5|15664.7|15663.5|15655.2|15654|109
1625228100000|2021-07-02 12:15:00|15656.2|15655|15663.2|15662|15665.2|15664|15655.7|15654.5|224
1625228400000|2021-07-02 12:20:00|15663.7|15662.5|15658.7|15657.5|15666.2|15665|15657.2|15656|149
1625228700000|2021-07-02 12:25:00|15659.2|15658|15670.7|15669.5|15673.7|15672.5|15658.7|15657.5|173
1625229000000|2021-07-02 12:30:00|15670.2|15669|15689.2|15688|15709.7|15708.5|15669.2|15668|1574
1625229300000|2021-07-02 12:35:00|15688.7|15687.5|15688.7|15687.5|15696.2|15695|15675.7|15674.5|795
1625229600000|2021-07-02 12:40:00|15688.2|15687|15694.7|15693.5|15702.7|15701.5|15688.2|15687|520
1625229900000|2021-07-02 12:45:00|15695.7|15694.5|15698.2|15697|15698.2|15697|15684.7|15683.5|447
1625230200000|2021-07-02 12:50:00|15697.7|15696.5|15687.2|15686|15704.7|15703.5|15684.7|15683.5|320
1625230500000|2021-07-02 12:55:00|15686.7|15685.5|15673.2|15672|15689.7|15688.5|15673.2|15672|377
1625230800000|2021-07-02 13:00:00|15673.7|15672.5|15667.7|15666.5|15677.7|15676.5|15664.2|15663|559
1625231100000|2021-07-02 13:05:00|15666.2|15665|15652.7|15651.5|15668.2|15667|15650.7|15649.5|383
1625231400000|2021-07-02 13:10:00|15653.7|15652.5|15654.7|15653.5|15658.7|15657.5|15649.7|15648.5|547
1625231700000|2021-07-02 13:15:00|15655.2|15654|15667.7|15666.5|15670.2|15669|15653.7|15652.5|516
1625232000000|2021-07-02 13:20:00|15667.2|15666|15652.7|15651.5|15668.7|15667.5|15650.7|15649.5|378
1625232300000|2021-07-02 13:25:00|15652.2|15651|15663.7|15662.5|15663.7|15662.5|15648.7|15647.5|359
1625232600000|2021-07-02 13:30:00|15663.2|15662|15642.7|15641.5|15667.2|15666|15642.7|15641.5|695
1625232900000|2021-07-02 13:35:00|15643.2|15642|15644.2|15643|15654.2|15653|15640.7|15639.5|486
1625233200000|2021-07-02 13:40:00|15644.7|15643.5|15636.7|15635.5|15645.7|15644.5|15627.7|15626.5|580
1625233500000|2021-07-02 13:45:00|15635.7|15634.5|15645.7|15644.5|15646.2|15645|15629.7|15628.5|686
1625233800000|2021-07-02 13:50:00|15645.2|15644|15635.2|15634|15646.7|15645.5|15632.2|15631|365
1625234100000|2021-07-02 13:55:00|15634.7|15633.5|15630.7|15629.5|15637.2|15636|15627.7|15626.5|390
1625234400000|2021-07-02 14:00:00|15630.2|15629|15632.7|15631.5|15637.2|15636|15623.7|15622.5|469
1625234700000|2021-07-02 14:05:00|15631.7|15630.5|15625.7|15624.5|15634.7|15633.5|15619.7|15618.5|288
1625235000000|2021-07-02 14:10:00|15625.2|15624|15620.7|15619.5|15628.7|15627.5|15616.7|15615.5|396
1625235300000|2021-07-02 14:15:00|15620.2|15619|15623.2|15622|15628.7|15627.5|15620.2|15619|366
1625235600000|2021-07-02 14:20:00|15623.7|15622.5|15629.2|15628|15629.2|15628|15613.7|15612.5|432
1625235900000|2021-07-02 14:25:00|15629.7|15628.5|15637.7|15636.5|15644.7|15643.5|15628.7|15627.5|567
1625236200000|2021-07-02 14:30:00|15637.2|15636|15632.2|15631|15637.7|15636.5|15627.7|15626.5|383
1625236500000|2021-07-02 14:35:00|15632.7|15631.5|15638.7|15637.5|15640.2|15639|15629.7|15628.5|239
1625236800000|2021-07-02 14:40:00|15638.2|15637|15631.7|15630.5|15641.7|15640.5|15631.7|15630.5|183
1625237100000|2021-07-02 14:45:00|15632.2|15631|15639.7|15638.5|15640.7|15639.5|15630.2|15629|279
1625237400000|2021-07-02 14:50:00|15640.2|15639|15643.7|15642.5|15644.7|15643.5|15634.2|15633|232
1625237700000|2021-07-02 14:55:00|15644.2|15643|15641.2|15640|15646.7|15645.5|15635.7|15634.5|258
1625238000000|2021-07-02 15:00:00|15641.7|15640.5|15631.7|15630.5|15643.7|15642.5|15630.7|15629.5|218
1625238300000|2021-07-02 15:05:00|15632.7|15631.5|15637.7|15636.5|15638.2|15637|15630.7|15629.5|249
1625238600000|2021-07-02 15:10:00|15637.2|15636|15636.7|15635.5|15642.7|15641.5|15634.7|15633.5|204
1625238900000|2021-07-02 15:15:00|15636.2|15635|15633.7|15632.5|15638.7|15637.5|15630.2|15629|294
1625239200000|2021-07-02 15:20:00|15634.2|15633|15627.7|15626.5|15634.7|15633.5|15625.7|15624.5|426
1625239500000|2021-07-02 15:25:00|15628.2|15627|15639.7|15638.5|15640.7|15639.5|15619.7|15618.5|1155
1625239800000|2021-07-02 15:30:00|15640.1|15638.1|15652.1|15650.1|15652.1|15650.1|15633.1|15631.1|910
1625240100000|2021-07-02 15:35:00|15651.1|15649.1|15655.1|15653.1|15656.1|15654.1|15647.1|15645.1|603
1625240400000|2021-07-02 15:40:00|15654.6|15652.6|15658.1|15656.1|15659.1|15657.1|15650.1|15648.1|305
1625240700000|2021-07-02 15:45:00|15658.6|15656.6|15658.1|15656.1|15659.1|15657.1|15654.1|15652.1|130
1625241000000|2021-07-02 15:50:00|15658.6|15656.6|15659.1|15657.1|15661.1|15659.1|15656.1|15654.1|140
1625241300000|2021-07-02 15:55:00|15659.6|15657.6|15659.6|15657.6|15663.1|15661.1|15658.1|15656.1|112
1625241600000|2021-07-02 16:00:00|15659.1|15657.1|15659.1|15657.1|15660.6|15658.6|15654.6|15652.6|227
1625241900000|2021-07-02 16:05:00|15658.6|15656.6|15654.6|15652.6|15659.6|15657.6|15654.1|15652.1|105
1625242200000|2021-07-02 16:10:00|15655.1|15653.1|15656.5|15654.5|15658.5|15656.5|15654.1|15652.1|129
1625242500000|2021-07-02 16:15:00|15656|15654|15660.5|15658.5|15661.5|15659.5|15655.5|15653.5|88
1625242800000|2021-07-02 16:20:00|15660|15658|15658.5|15656.5|15661.5|15659.5|15657.5|15655.5|76
1625243100000|2021-07-02 16:25:00|15659|15657|15659.5|15657.5|15660.5|15658.5|15658.5|15656.5|25
1625243400000|2021-07-02 16:30:00|15659|15657|15666|15664|15666.5|15664.5|15659|15657|90
1625243700000|2021-07-02 16:35:00|15666.5|15664.5|15666|15664|15667.5|15665.5|15664.5|15662.5|71
1625244000000|2021-07-02 16:40:00|15665.5|15663.5|15668.5|15666.5|15669|15667|15664.5|15662.5|70
1625244300000|2021-07-02 16:45:00|15668|15666|15667.5|15665.5|15669.5|15667.5|15666.5|15664.5|37
1625244600000|2021-07-02 16:50:00|15668|15666|15668.5|15666.5|15669.5|15667.5|15666.5|15664.5|45
1625244900000|2021-07-02 16:55:00|15668|15666|15668|15666|15669.5|15667.5|15667|15665|22
1625245200000|2021-07-02 17:00:00|15667.5|15665.5|15671.5|15669.5|15672|15670|15667.5|15665.5|75
1625245500000|2021-07-02 17:05:00|15671|15669|15669.5|15667.5|15673.5|15671.5|15669.5|15667.5|124
1625245800000|2021-07-02 17:10:00|15670|15668|15670.5|15668.5|15671.5|15669.5|15668|15666|66
1625246100000|2021-07-02 17:15:00|15671|15669|15667.5|15665.5|15671.5|15669.5|15666.5|15664.5|48
1625246400000|2021-07-02 17:20:00|15668.5|15666.5|15667.5|15665.5|15669.5|15667.5|15666.5|15664.5|25
1625246700000|2021-07-02 17:25:00|15667|15665|15662.5|15660.5|15667.5|15665.5|15662.5|15660.5|49
1625247000000|2021-07-02 17:30:00|15661.5|15659.5|15658.5|15656.5|15663|15661|15657.5|15655.5|81
1625247300000|2021-07-02 17:35:00|15658|15656|15662|15660|15662.5|15660.5|15657.5|15655.5|66
1625247600000|2021-07-02 17:40:00|15662.5|15660.5|15663.5|15661.5|15663.5|15661.5|15661.5|15659.5|30
1625247900000|2021-07-02 17:45:00|15663|15661|15660.5|15658.5|15663.5|15661.5|15659.5|15657.5|17
1625248200000|2021-07-02 17:50:00|15660|15658|15656.5|15654.5|15660.5|15658.5|15656.5|15654.5|25
1625248500000|2021-07-02 17:55:00|15657|15655|15658.5|15656.5|15659.5|15657.5|15655.5|15653.5|72
1625248800000|2021-07-02 18:00:00|15657.5|15655.5|15659.5|15657.5|15660.5|15658.5|15657|15655|31
1625249100000|2021-07-02 18:05:00|15660|15658|15662|15660|15663.5|15661.5|15659.5|15657.5|39
1625249400000|2021-07-02 18:10:00|15662.5|15660.5|15663.5|15661.5|15664|15662|15661.5|15659.5|32
1625249700000|2021-07-02 18:15:00|15663|15661|15664.5|15662.5|15665.5|15663.5|15661|15659|33
1625250000000|2021-07-02 18:20:00|15664|15662|15665.5|15663.5|15667.5|15665.5|15663.5|15661.5|32
1625250300000|2021-07-02 18:25:00|15665|15663|15665.5|15663.5|15665.5|15663.5|15663.5|15661.5|26
1625250600000|2021-07-02 18:30:00|15665|15663|15663.5|15661.5|15665|15663|15661.5|15659.5|26
1625250900000|2021-07-02 18:35:00|15664|15662|15662.5|15660.5|15666|15664|15662|15660|48
1625251200000|2021-07-02 18:40:00|15663|15661|15659.5|15657.5|15664|15662|15658|15656|43
1625251500000|2021-07-02 18:45:00|15660|15658|15660|15658|15662.5|15660.5|15658|15656|39
1625251800000|2021-07-02 18:50:00|15660.5|15658.5|15659|15657|15661.5|15659.5|15658.5|15656.5|48
1625252100000|2021-07-02 18:55:00|15659.5|15657.5|15658.5|15656.5|15660|15658|15657.5|15655.5|70
1625252400000|2021-07-02 19:00:00|15659|15657|15657.5|15655.5|15659|15657|15657.5|15655.5|55
1625252700000|2021-07-02 19:05:00|15658|15656|15661.5|15659.5|15661.5|15659.5|15658|15656|68
1625253000000|2021-07-02 19:10:00|15661|15659|15660.5|15658.5|15663.5|15661.5|15658.5|15656.5|21
1625253300000|2021-07-02 19:15:00|15661|15659|15663|15661|15663|15661|15659.5|15657.5|80
1625253600000|2021-07-02 19:20:00|15662.5|15660.5|15662|15660|15663.5|15661.5|15661.5|15659.5|43
1625253900000|2021-07-02 19:25:00|15661.5|15659.5|15663.5|15661.5|15664.5|15662.5|15661.5|15659.5|46
1625254200000|2021-07-02 19:30:00|15663|15661|15662.5|15660.5|15666|15664|15662.5|15660.5|67
1625254500000|2021-07-02 19:35:00|15662|15660|15663.5|15661.5|15666.5|15664.5|15659.5|15657.5|84
1625254800000|2021-07-02 19:40:00|15664|15662|15664|15662|15664.5|15662.5|15658.5|15656.5|59
1625255100000|2021-07-02 19:45:00|15664.5|15662.5|15668|15666|15671.5|15669.5|15663.5|15661.5|137
1625255400000|2021-07-02 19:50:00|15668.5|15666.5|15670.5|15668.5|15673.5|15671.5|15668|15666|313
1625255700000|2021-07-02 19:55:00|15670|15668|15667.5|15665.5|15671|15669|15664|15662|319
1625256000000|2021-07-02 20:00:00|15667.4|15662.4|15660.8|15655.8|15667.4|15662.4|15660.1|15655.1|9
1625256300000|2021-07-02 20:05:00|15661.6|15656.6|15659.1|15654.1|15662.4|15657.4|15659.1|15654.1|0
1625256600000|2021-07-02 20:10:00|15659.9|15654.9|15661|15656|15661.8|15656.8|15658.2|15653.2|0
1625256900000|2021-07-02 20:15:00|15661.8|15656.8|15662.5|15657.5|15665.1|15660.1|15661|15656|0
1625257200000|2021-07-02 20:20:00|15662.6|15657.6|15661.7|15656.7|15663.4|15658.4|15661.7|15656.7|0
1625257500000|2021-07-02 20:25:00|15661.6|15656.6|15662.7|15657.7|15662.7|15657.7|15661.6|15656.6|0
1625257800000|2021-07-02 20:30:00|15661.9|15656.9|15657.2|15652.2|15661.9|15656.9|15656.1|15651.1|0
1625258100000|2021-07-02 20:35:00|15658|15653|15654.5|15649.5|15658|15653|15653.7|15648.7|0
1625258400000|2021-07-02 20:40:00|15654.6|15649.6|15656.6|15651.6|15657.3|15652.3|15653.7|15648.7|0
1625258700000|2021-07-02 20:45:00|15657.4|15652.4|15655.6|15650.6|15658.2|15653.2|15655.6|15650.6|0
1625259000000|2021-07-02 20:50:00|15655.7|15650.7|15655.8|15650.8|15656.4|15651.4|15654.7|15649.7|0
1625259300000|2021-07-02 20:55:00|15655.4|15650.4|15659|15654|15659.8|15654.8|15655.4|15650.4|0
1625436000000|2021-07-04 22:00:00|15666.5|15661.5|15663.1|15658.1|15666.5|15661.5|15661|15656|0
1625436300000|2021-07-04 22:05:00|15663.6|15658.6|15667.7|15662.7|15667.7|15662.7|15661.8|15656.8|0
1625436600000|2021-07-04 22:10:00|15668.5|15663.5|15668|15663|15669.9|15664.9|15667.2|15662.2|0
1625436900000|2021-07-04 22:15:00|15667.4|15662.4|15665.2|15660.2|15668.4|15663.4|15665.2|15660.2|0
1625437200000|2021-07-04 22:20:00|15665.6|15660.6|15665.4|15660.4|15666.1|15661.1|15664.4|15659.4|0
1625437500000|2021-07-04 22:25:00|15664.6|15659.6|15662.7|15657.7|15665.4|15660.4|15662.7|15657.7|0
1625437800000|2021-07-04 22:30:00|15662.6|15657.6|15665.8|15660.8|15666.6|15661.6|15662.6|15657.6|0
1625438100000|2021-07-04 22:35:00|15665|15660|15663.2|15658.2|15665.9|15660.9|15662.6|15657.6|0
1625438400000|2021-07-04 22:40:00|15663.6|15658.6|15663.2|15658.2|15664.1|15659.1|15662.4|15657.4|0
1625438700000|2021-07-04 22:45:00|15663.1|15658.1|15662.4|15657.4|15664.9|15659.9|15661.6|15656.6|0
1625439000000|2021-07-04 22:50:00|15663.2|15658.2|15662.4|15657.4|15663.2|15658.2|15662.4|15657.4|0
1625439300000|2021-07-04 22:55:00|15661.9|15656.9|15662.3|15657.3|15662.4|15657.4|15661.6|15656.6|0
1625439600000|2021-07-04 23:00:00|15661.5|15656.5|15661.6|15656.6|15661.6|15656.6|15660.8|15655.8|0
1625439900000|2021-07-04 23:05:00|15662.4|15657.4|15664.9|15659.9|15665.3|15660.3|15661.6|15656.6|0
1625440200000|2021-07-04 23:10:00|15664.1|15659.1|15661.7|15656.7|15664.5|15659.5|15661.7|15656.7|0
1625440500000|2021-07-04 23:15:00|15662.5|15657.5|15659.9|15654.9|15662.5|15657.5|15659.3|15654.3|0
1625440800000|2021-07-04 23:20:00|15660.3|15655.3|15661.6|15656.6|15661.6|15656.6|15659.9|15654.9|0
1625441100000|2021-07-04 23:25:00|15662|15657|15662.8|15657.8|15664|15659|15661.6|15656.6|0
1625441400000|2021-07-04 23:30:00|15663.2|15658.2|15662.1|15657.1|15664.2|15659.2|15661.7|15656.7|0
1625441700000|2021-07-04 23:35:00|15662.6|15657.6|15662.7|15657.7|15663.6|15658.6|15661.7|15656.7|0
1625442000000|2021-07-04 23:40:00|15663.1|15658.1|15661.1|15656.1|15664.4|15659.4|15659.5|15654.5|0
1625442300000|2021-07-04 23:45:00|15660.3|15655.3|15661.7|15656.7|15661.9|15656.9|15659.5|15654.5|0
1625442600000|2021-07-04 23:50:00|15662.5|15657.5|15659.2|15654.2|15662.5|15657.5|15658.4|15653.4|0
1625442900000|2021-07-04 23:55:00|15659.6|15654.6|15657.2|15652.2|15660.8|15655.8|15655.2|15650.2|0
1625443200000|2021-07-05 00:00:00|15656.8|15651.8|15648.5|15643.5|15657.7|15652.7|15648.1|15643.1|0
1625443500000|2021-07-05 00:05:00|15648.9|15643.9|15644.4|15639.4|15649.2|15644.2|15644.4|15639.4|0
1625443800000|2021-07-05 00:10:00|15645.2|15640.2|15645.2|15640.2|15647.7|15642.7|15640.4|15635.4|0
1625444100000|2021-07-05 00:15:00|15646|15641|15643.5|15639.5|15653.5|15649.5|15632|15628|104
1625444400000|2021-07-05 00:20:00|15644|15640|15653.5|15649.5|15654|15650|15644|15640|8
1625444700000|2021-07-05 00:25:00|15655|15651|15654.5|15650.5|15657.5|15653.5|15651.5|15647.5|25
1625445000000|2021-07-05 00:30:00|15654|15650|15650.5|15646.5|15659|15655|15649.5|15645.5|23
1625445300000|2021-07-05 00:35:00|15651|15647|15654|15650|15654|15650|15649|15645|16
1625445600000|2021-07-05 00:40:00|15654.5|15650.5|15652|15648|15654.5|15650.5|15650.5|15646.5|5
1625445900000|2021-07-05 00:45:00|15651.5|15647.5|15653.5|15649.5|15656.5|15652.5|15651.5|15647.5|24
1625446200000|2021-07-05 00:50:00|15653|15649|15653|15649|15654.5|15650.5|15652.5|15648.5|8
1625446500000|2021-07-05 00:55:00|15652.5|15648.5|15649.5|15645.5|15652.5|15648.5|15642|15638|44
1625446800000|2021-07-05 01:00:00|15649|15645|15653|15649|15653.5|15649.5|15648.5|15644.5|4
1625447100000|2021-07-05 01:05:00|15653.5|15649.5|15655.5|15651.5|15657|15653|15653|15649|8
1625447400000|2021-07-05 01:10:00|15656|15652|15652.5|15648.5|15659|15655|15652.5|15648.5|11
1625447700000|2021-07-05 01:15:00|15652|15648|15651|15647|15656.5|15652.5|15647|15643|24
1625448000000|2021-07-05 01:20:00|15651.5|15647.5|15651.5|15647.5|15653.5|15649.5|15647.5|15643.5|15
1625448300000|2021-07-05 01:25:00|15652|15648|15654.5|15650.5|15657|15653|15649|15645|19
1625448600000|2021-07-05 01:30:00|15654|15650|15650.5|15646.5|15654|15650|15650|15646|13
1625448900000|2021-07-05 01:35:00|15650|15646|15651|15647|15654|15650|15650|15646|25
1625449200000|2021-07-05 01:40:00|15650.5|15646.5|15650|15646|15651|15647|15648|15644|5
1625449500000|2021-07-05 01:45:00|15649.5|15645.5|15652|15648|15652.5|15648.5|15645|15641|18
1625449800000|2021-07-05 01:50:00|15651.5|15647.5|15651.5|15647.5|15653.5|15649.5|15648.5|15644.5|10
1625450100000|2021-07-05 01:55:00|15651|15647|15649|15645|15651|15647|15644.5|15640.5|14
1625450400000|2021-07-05 02:00:00|15648.5|15644.5|15646.5|15642.5|15648.5|15644.5|15643|15639|21
1625450700000|2021-07-05 02:05:00|15648.5|15644.5|15646.5|15642.5|15649|15645|15645|15641|10
1625451000000|2021-07-05 02:10:00|15647|15643|15650|15646|15652|15648|15646.5|15642.5|15
1625451300000|2021-07-05 02:15:00|15649.5|15645.5|15648|15644|15651|15647|15648|15644|4
1625451600000|2021-07-05 02:20:00|15649|15645|15649|15645|15650.5|15646.5|15647.5|15643.5|5
1625451900000|2021-07-05 02:25:00|15648.5|15644.5|15646.5|15642.5|15648.5|15644.5|15645.5|15641.5|6
1625452200000|2021-07-05 02:30:00|15649.5|15645.5|15649.5|15645.5|15652|15648|15649|15645|10
1625452500000|2021-07-05 02:35:00|15649|15645|15648.5|15644.5|15650|15646|15648|15644|1
1625452800000|2021-07-05 02:40:00|15649|15645|15649.5|15645.5|15651.5|15647.5|15648|15644|5
1625453100000|2021-07-05 02:45:00|15649|15645|15647.5|15643.5|15649.5|15645.5|15646|15642|7
1625453400000|2021-07-05 02:50:00|15647|15643|15650|15646|15651|15647|15646.5|15642.5|13
1625453700000|2021-07-05 02:55:00|15650.5|15646.5|15648|15644|15651.5|15647.5|15647.5|15643.5|3
1625454000000|2021-07-05 03:00:00|15648.5|15644.5|15650|15646|15653|15649|15648.5|15644.5|6
1625454300000|2021-07-05 03:05:00|15650.5|15646.5|15652|15648|15653|15649|15650|15646|11
1625454600000|2021-07-05 03:10:00|15651.5|15647.5|15650|15646|15652|15648|15647|15643|5
1625454900000|2021-07-05 03:15:00|15649.5|15645.5|15649.5|15645.5|15650|15646|15648|15644|5
1625455200000|2021-07-05 03:20:00|15650|15646|15648|15644|15650|15646|15648|15644|0
1625455500000|2021-07-05 03:25:00|15647.5|15643.5|15646|15642|15648.5|15644.5|15645.5|15641.5|9
1625455800000|2021-07-05 03:30:00|15647.5|15643.5|15644|15640|15649.5|15645.5|15643.5|15639.5|30
1625456100000|2021-07-05 03:35:00|15644.5|15640.5|15645|15641|15645|15641|15642.5|15638.5|20
1625456400000|2021-07-05 03:40:00|15645.5|15641.5|15647|15643|15649.5|15645.5|15645.5|15641.5|13
1625456700000|2021-07-05 03:45:00|15646.5|15642.5|15648|15644|15648.5|15644.5|15645|15641|6
1625457000000|2021-07-05 03:50:00|15648.5|15644.5|15647.5|15643.5|15650|15646|15646|15642|7
1625457300000|2021-07-05 03:55:00|15648|15644|15646|15642|15650|15646|15645|15641|7
1625457600000|2021-07-05 04:00:00|15646.5|15642.5|15645|15641|15649.5|15645.5|15645|15641|7
1625457900000|2021-07-05 04:05:00|15645.5|15641.5|15648|15644|15648.5|15644.5|15645.5|15641.5|11
1625458200000|2021-07-05 04:10:00|15647.5|15643.5|15647.5|15643.5|15648.5|15644.5|15645.5|15641.5|8
1625458500000|2021-07-05 04:15:00|15647|15643|15646|15642|15647|15643|15645|15641|6
1625458800000|2021-07-05 04:20:00|15645.5|15641.5|15648.5|15644.5|15648.5|15644.5|15645|15641|1
1625459100000|2021-07-05 04:25:00|15649|15645|15651|15647|15651.5|15647.5|15649|15645|7
1625459400000|2021-07-05 04:30:00|15651.5|15647.5|15651.5|15647.5|15652|15648|15649|15645|9
1625459700000|2021-07-05 04:35:00|15651|15647|15650.5|15646.5|15651|15647|15649|15645|1
1625460000000|2021-07-05 04:40:00|15650|15646|15650|15646|15650|15646|15649.5|15645.5|0
1625460300000|2021-07-05 04:45:00|15650.5|15646.5|15654|15650|15654|15650|15650.5|15646.5|3
1625460600000|2021-07-05 04:50:00|15653.5|15649.5|15652|15648|15653.5|15649.5|15650|15646|7
1625460900000|2021-07-05 04:55:00|15651.5|15647.5|15651|15647|15652.5|15648.5|15651|15647|4
1625461200000|2021-07-05 05:00:00|15650.5|15646.5|15649|15645|15651.5|15647.5|15648.5|15644.5|3
1625461500000|2021-07-05 05:05:00|15649.5|15645.5|15645|15641|15651|15647|15644.5|15640.5|7
1625461800000|2021-07-05 05:10:00|15645.5|15641.5|15643|15639|15646.5|15642.5|15642|15638|8
1625462100000|2021-07-05 05:15:00|15643.5|15639.5|15645|15641|15645.5|15641.5|15643.5|15639.5|2
1625462400000|2021-07-05 05:20:00|15644|15640|15641|15637|15644|15640|15639|15635|14
1625462700000|2021-07-05 05:25:00|15641.5|15637.5|15641.5|15637.5|15643.5|15639.5|15640.5|15636.5|12
1625463000000|2021-07-05 05:30:00|15642|15638|15644|15640|15646|15642|15639.5|15635.5|55
1625463300000|2021-07-05 05:35:00|15644.5|15640.5|15644|15640|15646|15642|15641|15637|17
1625463600000|2021-07-05 05:40:00|15643.5|15639.5|15642|15638|15645|15641|15639|15635|31
1625463900000|2021-07-05 05:45:00|15642.5|15638.5|15643.5|15639.5|15643.5|15639.5|15641|15637|20
1625464200000|2021-07-05 05:50:00|15643|15639|15643|15639|15645.5|15641.5|15640.5|15636.5|25
1625464500000|2021-07-05 05:55:00|15643.5|15639.5|15639|15635|15643.5|15639.5|15639|15635|18
1625464800000|2021-07-05 06:00:00|15638|15636|15631|15629|15638.5|15636.5|15628|15626|215
1625465100000|2021-07-05 06:05:00|15631.5|15629.5|15620.5|15618.5|15633|15631|15618.5|15616.5|192
1625465400000|2021-07-05 06:10:00|15619|15617|15620|15618|15622.5|15620.5|15617|15615|141
1625465700000|2021-07-05 06:15:00|15619.5|15617.5|15628|15626|15629.5|15627.5|15614.5|15612.5|215
1625466000000|2021-07-05 06:20:00|15627.5|15625.5|15630|15628|15630|15628|15621.5|15619.5|150
1625466300000|2021-07-05 06:25:00|15630.5|15628.5|15634|15632|15635|15633|15626.5|15624.5|176
1625466600000|2021-07-05 06:30:00|15633.5|15631.5|15635|15633|15636.5|15634.5|15628.5|15626.5|162
1625466900000|2021-07-05 06:35:00|15635.5|15633.5|15629|15627|15635.5|15633.5|15628.5|15626.5|132
1625467200000|2021-07-05 06:40:00|15628.5|15626.5|15620.5|15618.5|15628.5|15626.5|15619.5|15617.5|180
1625467500000|2021-07-05 06:45:00|15620|15618|15629.5|15627.5|15629.5|15627.5|15618.5|15616.5|213
1625467800000|2021-07-05 06:50:00|15630|15628|15628.5|15626.5|15630.5|15628.5|15624.5|15622.5|104
1625468100000|2021-07-05 06:55:00|15629|15627|15634.5|15632.5|15634.5|15632.5|15623.5|15621.5|219
1625468400000|2021-07-05 07:00:00|15634.1|15632.9|15620.1|15618.9|15650.1|15648.9|15611.1|15609.9|1822
1625468700000|2021-07-05 07:05:00|15619.6|15618.4|15598.6|15597.4|15621.1|15619.9|15593.1|15591.9|1443
1625469000000|2021-07-05 07:10:00|15599.1|15597.9|15565.1|15563.9|15600.1|15598.9|15565.1|15563.9|1122
1625469300000|2021-07-05 07:15:00|15565.6|15564.4|15573.6|15572.4|15585.6|15584.4|15554.1|15552.9|1357
1625469600000|2021-07-05 07:20:00|15573.1|15571.9|15563.6|15562.4|15574.6|15573.4|15554.1|15552.9|979
1625469900000|2021-07-05 07:25:00|15564.1|15562.9|15565.6|15564.4|15567.1|15565.9|15556.1|15554.9|656
1625470200000|2021-07-05 07:30:00|15565.1|15563.9|15577.6|15576.4|15577.6|15576.4|15554.1|15552.9|825
1625470500000|2021-07-05 07:35:00|15578.1|15576.9|15554.6|15553.4|15578.1|15576.9|15551.6|15550.4|684
1625470800000|2021-07-05 07:40:00|15555.3|15554.1|15556.8|15555.6|15561.8|15560.6|15548.8|15547.6|619
1625471100000|2021-07-05 07:45:00|15553.8|15552.6|15548.8|15547.6|15563.3|15562.1|15547.8|15546.6|440
1625471400000|2021-07-05 07:50:00|15547.8|15546.6|15556.3|15555.1|15560.3|15559.1|15547.8|15546.6|324
1625471700000|2021-07-05 07:55:00|15556.8|15555.6|15550.8|15549.6|15559.3|15558.1|15546.8|15545.6|366
1625472000000|2021-07-05 08:00:00|15550.3|15549.1|15541.8|15540.6|15550.3|15549.1|15533.8|15532.6|681
1625472300000|2021-07-05 08:05:00|15541.3|15540.1|15559.8|15558.6|15561.8|15560.6|15534.8|15533.6|512
1625472600000|2021-07-05 08:10:00|15559.3|15558.1|15582.3|15581.1|15583.3|15582.1|15556.8|15555.6|801
1625472900000|2021-07-05 08:15:00|15581.8|15580.6|15586.3|15585.1|15589.3|15588.1|15578.8|15577.6|614
1625473200000|2021-07-05 08:20:00|15586.8|15585.6|15597.3|15596.1|15602.8|15601.6|15581.8|15580.6|762
1625473500000|2021-07-05 08:25:00|15597.8|15596.6|15608.3|15607.1|15613.3|15612.1|15597.3|15596.1|842
1625473800000|2021-07-05 08:30:00|15608.8|15607.6|15606.8|15605.6|15624.3|15623.1|15603.8|15602.6|726
1625474100000|2021-07-05 08:35:00|15606.3|15605.1|15613.3|15612.1|15614.8|15613.6|15604.8|15603.6|275
1625474400000|2021-07-05 08:40:00|15612.8|15611.6|15616.3|15615.1|15617.8|15616.6|15612.8|15611.6|255
1625474700000|2021-07-05 08:45:00|15616.8|15615.6|15611.8|15610.6|15621.8|15620.6|15611.3|15610.1|320
1625475000000|2021-07-05 08:50:00|15611.3|15610.1|15607.8|15606.6|15614.3|15613.1|15604.8|15603.6|330
1625475300000|2021-07-05 08:55:00|15608.8|15607.6|15596.8|15595.6|15609.3|15608.1|15594.8|15593.6|408
1625475600000|2021-07-05 09:00:00|15597.3|15596.1|15588.8|15587.6|15600.3|15599.1|15583.8|15582.6|489
1625475900000|2021-07-05 09:05:00|15588.3|15587.1|15586.3|15585.1|15589.8|15588.6|15579.8|15578.6|403
1625476200000|2021-07-05 09:10:00|15585.8|15584.6|15610.8|15609.6|15612.8|15611.6|15585.3|15584.1|587
1625476500000|2021-07-05 09:15:00|15611.3|15610.1|15608.3|15607.1|15613.8|15612.6|15599.3|15598.1|303
1625476800000|2021-07-05 09:20:00|15608.8|15607.6|15618.8|15617.6|15618.8|15617.6|15604.8|15603.6|253
1625477100000|2021-07-05 09:25:00|15619.8|15618.6|15604.3|15603.1|15619.8|15618.6|15599.8|15598.6|202
1625477400000|2021-07-05 09:30:00|15603.8|15602.6|15613.8|15612.6|15613.8|15612.6|15602.8|15601.6|164
1625477700000|2021-07-05 09:35:00|15613.3|15612.1|15605.8|15604.6|15614.3|15613.1|15604.8|15603.6|143
1625478000000|2021-07-05 09:40:00|15604.8|15603.6|15618.3|15617.1|15619.3|15618.1|15604.8|15603.6|211
1625478300000|2021-07-05 09:45:00|15618.8|15617.6|15620.3|15619.1|15621.8|15620.6|15611.3|15610.1|288
1625478600000|2021-07-05 09:50:00|15619.8|15618.6|15619.8|15618.6|15623.8|15622.6|15619.3|15618.1|162
1625478900000|2021-07-05 09:55:00|15620.3|15619.1|15612.8|15611.6|15622.3|15621.1|15611.3|15610.1|199
1625479200000|2021-07-05 10:00:00|15614.3|15613.1|15627.3|15626.1|15630.3|15629.1|15610.3|15609.1|303
1625479500000|2021-07-05 10:05:00|15626.8|15625.6|15623.8|15622.6|15630.8|15629.6|15620.8|15619.6|166
1625479800000|2021-07-05 10:10:00|15623.3|15622.1|15621.3|15620.1|15624.8|15623.6|15618.8|15617.6|84
1625480100000|2021-07-05 10:15:00|15621.8|15620.6|15610.8|15609.6|15623.8|15622.6|15610.3|15609.1|217
1625480400000|2021-07-05 10:20:00|15611.3|15610.1|15619.3|15618.1|15621.8|15620.6|15605.8|15604.6|279
1625480700000|2021-07-05 10:25:00|15618.8|15617.6|15615.8|15614.6|15624.8|15623.6|15613.8|15612.6|176
1625481000000|2021-07-05 10:30:00|15616.3|15615.1|15621.3|15620.1|15622.3|15621.1|15614.3|15613.1|80
1625481300000|2021-07-05 10:35:00|15621.8|15620.6|15620.8|15619.6|15625.8|15624.6|15614.8|15613.6|226
1625481600000|2021-07-05 10:40:00|15621.8|15620.6|15624.3|15623.1|15627.3|15626.1|15620.8|15619.6|144
1625481900000|2021-07-05 10:45:00|15624.8|15623.6|15624.8|15623.6|15628.8|15627.6|15621.3|15620.1|317
1625482200000|2021-07-05 10:50:00|15625.3|15624.1|15630.8|15629.6|15631.8|15630.6|15622.8|15621.6|177
1625482500000|2021-07-05 10:55:00|15631.3|15630.1|15633.8|15632.6|15639.8|15638.6|15630.3|15629.1|464
1625482800000|2021-07-05 11:00:00|15632.8|15631.6|15633.8|15632.6|15636.8|15635.6|15631.8|15630.6|237
1625483100000|2021-07-05 11:05:00|15634.3|15633.1|15645.8|15644.6|15646.3|15645.1|15633.8|15632.6|285
1625483400000|2021-07-05 11:10:00|15646.3|15645.1|15646.3|15645.1|15660.8|15659.6|15638.8|15637.6|868
1625483700000|2021-07-05 11:15:00|15646.8|15645.6|15636.3|15635.1|15648.8|15647.6|15634.8|15633.6|291
1625484000000|2021-07-05 11:20:00|15635.8|15634.6|15643.8|15642.6|15649.3|15648.1|15635.8|15634.6|289
1625484300000|2021-07-05 11:25:00|15644.3|15643.1|15652.3|15651.1|15652.8|15651.6|15642.8|15641.6|296
1625484600000|2021-07-05 11:30:00|15652.8|15651.6|15646.8|15645.6|15655.8|15654.6|15642.3|15641.1|291
1625484900000|2021-07-05 11:35:00|15647.3|15646.1|15642.3|15641.1|15652.8|15651.6|15641.3|15640.1|171
1625485200000|2021-07-05 11:40:00|15641.5|15640.3|15641.5|15640.3|15645|15643.8|15639.5|15638.3|84
1625485500000|2021-07-05 11:45:00|15642|15640.8|15648|15646.8|15648.5|15647.3|15640|15638.8|122
1625485800000|2021-07-05 11:50:00|15647.5|15646.3|15648|15646.8|15653|15651.8|15643.5|15642.3|158
1625486100000|2021-07-05 11:55:00|15647|15645.8|15644|15642.8|15648|15646.8|15643|15641.8|103
1625486400000|2021-07-05 12:00:00|15644.5|15643.3|15654.5|15653.3|15655|15653.8|15642.5|15641.3|185
1625486700000|2021-07-05 12:05:00|15655|15653.8|15655|15653.8|15656|15654.8|15648|15646.8|142
1625487000000|2021-07-05 12:10:00|15656|15654.8|15655.5|15654.3|15660.5|15659.3|15653|15651.8|188
1625487300000|2021-07-05 12:15:00|15656|15654.8|15657|15655.8|15663|15661.8|15656|15654.8|309
1625487600000|2021-07-05 12:20:00|15656|15654.8|15658|15656.8|15659|15657.8|15653|15651.8|191
1625487900000|2021-07-05 12:25:00|15658.5|15657.3|15664|15662.8|15665|15663.8|15656.5|15655.3|315
1625488200000|2021-07-05 12:30:00|15665|15663.8|15669.5|15668.3|15669.5|15668.3|15661.5|15660.3|325
1625488500000|2021-07-05 12:35:00|15670|15668.8|15666|15664.8|15675.5|15674.3|15660|15658.8|419
1625488800000|2021-07-05 12:40:00|15665.5|15664.3|15661|15659.8|15667|15665.8|15660|15658.8|166
1625489100000|2021-07-05 12:45:00|15661.5|15660.3|15659|15657.8|15663|15661.8|15653|15651.8|334
1625489400000|2021-07-05 12:50:00|15658.5|15657.3|15662|15660.8|15663|15661.8|15657|15655.8|119
1625489700000|2021-07-05 12:55:00|15663|15661.8|15662.5|15661.3|15665|15663.8|15662|15660.8|170
1625490000000|2021-07-05 13:00:00|15663|15661.8|15670|15668.8|15671|15669.8|15663|15661.8|200
1625490300000|2021-07-05 13:05:00|15670.5|15669.3|15670|15668.8|15672|15670.8|15661|15659.8|453
1625490600000|2021-07-05 13:10:00|15670.5|15669.3|15664.5|15663.3|15672|15670.8|15660|15658.8|430
1625490900000|2021-07-05 13:15:00|15664|15662.8|15665.5|15664.3|15669.5|15668.3|15660|15658.8|256
1625491200000|2021-07-05 13:20:00|15665|15663.8|15660.5|15659.3|15669.5|15668.3|15659|15657.8|187
1625491500000|2021-07-05 13:25:00|15660|15658.8|15664|15662.8|15665.5|15664.3|15653|15651.8|279
1625491800000|2021-07-05 13:30:00|15663.5|15662.3|15658.5|15657.3|15668|15666.8|15656|15654.8|362
1625492100000|2021-07-05 13:35:00|15659|15657.8|15648|15646.8|15659|15657.8|15648|15646.8|310
1625492400000|2021-07-05 13:40:00|15649|15647.8|15642|15640.8|15652|15650.8|15641|15639.8|399
1625492700000|2021-07-05 13:45:00|15642.5|15641.3|15656|15654.8|15657|15655.8|15642|15640.8|253
1625493000000|2021-07-05 13:50:00|15656.5|15655.3|15663.5|15662.3|15665|15663.8|15656|15654.8|363
1625493300000|2021-07-05 13:55:00|15663|15661.8|15664|15662.8|15665|15663.8|15659|15657.8|223
1625493600000|2021-07-05 14:00:00|15665|15663.8|15664|15662.8|15668|15666.8|15659|15657.8|206
1625493900000|2021-07-05 14:05:00|15664.5|15663.3|15662|15660.8|15664.5|15663.3|15658|15656.8|161
1625494200000|2021-07-05 14:10:00|15662.2|15661|15666.2|15665|15667.2|15666|15659.7|15658.5|185
1625494500000|2021-07-05 14:15:00|15667.2|15666|15667.2|15666|15669.2|15668|15664.2|15663|187
1625494800000|2021-07-05 14:20:00|15666.2|15665|15668.2|15667|15670.2|15669|15665.2|15664|548
1625495100000|2021-07-05 14:25:00|15667.7|15666.5|15670.2|15669|15670.2|15669|15665.2|15664|154
1625495400000|2021-07-05 14:30:00|15669.7|15668.5|15669.2|15668|15672.2|15671|15667.2|15666|170
1625495700000|2021-07-05 14:35:00|15669.7|15668.5|15666.2|15665|15670.2|15669|15666.2|15665|142
1625496000000|2021-07-05 14:40:00|15665.7|15664.5|15667.2|15666|15669.2|15668|15665.2|15664|116
1625496300000|2021-07-05 14:45:00|15668.2|15667|15667.2|15666|15668.2|15667|15661.2|15660|212
1625496600000|2021-07-05 14:50:00|15668.2|15667|15668.2|15667|15669.2|15668|15666.2|15665|134
1625496900000|2021-07-05 14:55:00|15667.7|15666.5|15669.7|15668.5|15673.7|15672.5|15667.2|15666|193
1625497200000|2021-07-05 15:00:00|15669.2|15668|15667.2|15666|15674.2|15673|15666.2|15665|265
1625497500000|2021-07-05 15:05:00|15666.7|15665.5|15664.2|15663|15667.2|15666|15662.2|15661|195
1625497800000|2021-07-05 15:10:00|15663.7|15662.5|15663.7|15662.5|15666.2|15665|15661.7|15660.5|203
1625498100000|2021-07-05 15:15:00|15664.2|15663|15663.7|15662.5|15665.2|15664|15662.2|15661|176
1625498400000|2021-07-05 15:20:00|15664.2|15663|15660.2|15659|15669.2|15668|15660.2|15659|329
1625498700000|2021-07-05 15:25:00|15659.7|15658.5|15666.2|15665|15667.7|15666.5|15659.7|15658.5|448
1625499000000|2021-07-05 15:30:00|15667.1|15665.1|15662.1|15660.1|15672.6|15670.6|15659.6|15657.6|674
1625499300000|2021-07-05 15:35:00|15663.6|15661.6|15668.6|15666.6|15669.1|15667.1|15658.6|15656.6|562
1625499600000|2021-07-05 15:40:00|15667.6|15665.6|15664.6|15662.6|15668.6|15666.6|15664.1|15662.1|84
1625499900000|2021-07-05 15:45:00|15665.1|15663.1|15662.6|15660.6|15665.6|15663.6|15662.1|15660.1|80
1625500200000|2021-07-05 15:50:00|15663.1|15661.1|15661.6|15659.6|15663.6|15661.6|15660.6|15658.6|86
1625500500000|2021-07-05 15:55:00|15662.1|15660.1|15660.6|15658.6|15662.1|15660.1|15655.6|15653.6|130
1625500800000|2021-07-05 16:00:00|15660.1|15658.1|15657.6|15655.6|15661.1|15659.1|15655.6|15653.6|92
1625501100000|2021-07-05 16:05:00|15656.6|15654.6|15661.6|15659.6|15662.1|15660.1|15656.6|15654.6|51
1625501400000|2021-07-05 16:10:00|15662.1|15660.1|15663.6|15661.6|15663.6|15661.6|15660.6|15658.6|120
1625501700000|2021-07-05 16:15:00|15663.1|15661.1|15665.6|15663.6|15666.6|15664.6|15662.6|15660.6|47
1625502000000|2021-07-05 16:20:00|15666.1|15664.1|15663.6|15661.6|15667.6|15665.6|15661.6|15659.6|76
1625502300000|2021-07-05 16:25:00|15664.1|15662.1|15665.6|15663.6|15665.6|15663.6|15662.6|15660.6|18
1625502600000|2021-07-05 16:30:00|15666.1|15664.1|15661.6|15659.6|15666.6|15664.6|15660.6|15658.6|27
1625502900000|2021-07-05 16:35:00|15662.1|15660.1|15664.6|15662.6|15665.1|15663.1|15661.6|15659.6|25
1625503200000|2021-07-05 16:40:00|15664.1|15662.1|15663.6|15661.6|15665.6|15663.6|15662.6|15660.6|25
1625503500000|2021-07-05 16:45:00|15664.1|15662.1|15664.6|15662.6|15665.1|15663.1|15662.6|15660.6|43
1625503800000|2021-07-05 16:50:00|15664.1|15662.1|15658.6|15656.6|15664.6|15662.6|15658.1|15656.1|56
1625504100000|2021-07-05 16:55:00|15659.1|15657.1|15657.1|15655.1|15659.1|15657.1|15656.6|15654.6|51
1625504400000|2021-07-05 17:00:00|15657.6|15655.6|15657.1|15655.1|15658.1|15656.1|15656.6|15654.6|22
1625504700000|2021-07-05 17:05:00|15656.6|15654.6|15658.6|15656.6|15658.6|15656.6|15656.6|15654.6|36
1625505000000|2021-07-05 17:10:00|15659.1|15657.1|15657.6|15655.6|15659.6|15657.6|15657.6|15655.6|15
1625505300000|2021-07-05 17:15:00|15658.1|15656.1|15659.1|15657.1|15659.1|15657.1|15658.1|15656.1|19
1625505600000|2021-07-05 17:20:00|15659.6|15657.6|15657.6|15655.6|15660.6|15658.6|15657.6|15655.6|30
1625505900000|2021-07-05 17:25:00|15658.1|15656.1|15658.6|15656.6|15660.6|15658.6|15657.6|15655.6|21
1625506200000|2021-07-05 17:30:00|15660.1|15658.1|15660.6|15658.6|15662.6|15660.6|15659.6|15657.6|38
1625506500000|2021-07-05 17:35:00|15660.1|15658.1|15660.1|15658.1|15660.6|15658.6|15660.1|15658.1|5
1625506800000|2021-07-05 17:40:00|15660.6|15658.6|15662.1|15660.1|15662.6|15660.6|15660.6|15658.6|8
1625507100000|2021-07-05 17:45:00|15662.6|15660.6|15661.1|15659.1|15662.6|15660.6|15661.1|15659.1|54
1625507400000|2021-07-05 17:50:00|15661.6|15659.6|15661.1|15659.1|15662.6|15660.6|15661.1|15659.1|11
1625507700000|2021-07-05 17:55:00|15661.6|15659.6|15663.1|15661.1|15663.6|15661.6|15661.1|15659.1|19
1625508000000|2021-07-05 18:00:00|15663.6|15661.6|15665.6|15663.6|15665.6|15663.6|15661.6|15659.6|51
1625508300000|2021-07-05 18:05:00|15665.1|15663.1|15658.6|15656.6|15665.1|15663.1|15658.6|15656.6|66
1625508600000|2021-07-05 18:10:00|15658.1|15656.1|15663.1|15661.1|15663.1|15661.1|15656.1|15654.1|115
1625508900000|2021-07-05 18:15:00|15663.6|15661.6|15662.1|15660.1|15663.6|15661.6|15660.6|15658.6|18
1625509200000|2021-07-05 18:20:00|15661.6|15659.6|15665.6|15663.6|15665.6|15663.6|15661.1|15659.1|35
1625509500000|2021-07-05 18:25:00|15666.1|15664.1|15660.6|15658.6|15666.6|15664.6|15658.6|15656.6|96
1625509800000|2021-07-05 18:30:00|15661.1|15659.1|15660.6|15658.6|15661.1|15659.1|15660.6|15658.6|4
1625510100000|2021-07-05 18:35:00|15661.1|15659.1|15662.6|15660.6|15662.6|15660.6|15660.6|15658.6|15
1625510400000|2021-07-05 18:40:00|15663.1|15661.1|15661.6|15659.6|15664.6|15662.6|15661.6|15659.6|26
1625510700000|2021-07-05 18:45:00|15660.6|15658.6|15660.6|15658.6|15661.6|15659.6|15660.6|15658.6|9
1625511000000|2021-07-05 18:50:00|15661.1|15659.1|15660.6|15658.6|15661.1|15659.1|15660.6|15658.6|2
1625511300000|2021-07-05 18:55:00|15660.1|15658.1|15658.1|15656.1|15660.1|15658.1|15657.6|15655.6|33
1625511600000|2021-07-05 19:00:00|15657.6|15655.6|15663.6|15661.6|15663.6|15661.6|15656.6|15654.6|158
1625511900000|2021-07-05 19:05:00|15663.1|15661.1|15662.6|15660.6|15663.1|15661.1|15661.6|15659.6|11
1625512200000|2021-07-05 19:10:00|15663.1|15661.1|15664.6|15662.6|15664.6|15662.6|15662.6|15660.6|22
1625512500000|2021-07-05 19:15:00|15665.1|15663.1|15663.6|15661.6|15665.6|15663.6|15663.6|15661.6|24
1625512800000|2021-07-05 19:20:00|15664.1|15662.1|15662.6|15660.6|15665.6|15663.6|15662.6|15660.6|70
1625513100000|2021-07-05 19:25:00|15662.1|15660.1|15661.1|15659.1|15662.1|15660.1|15656.6|15654.6|99
1625513400000|2021-07-05 19:30:00|15660.6|15658.6|15661.6|15659.6|15662.6|15660.6|15659.6|15657.6|21
1625513700000|2021-07-05 19:35:00|15662.1|15660.1|15663.1|15661.1|15664.6|15662.6|15661.6|15659.6|25
1625514000000|2021-07-05 19:40:00|15663.6|15661.6|15664.6|15662.6|15665.1|15663.1|15661.1|15659.1|47
1625514300000|2021-07-05 19:45:00|15665.1|15663.1|15666.6|15664.6|15667.1|15665.1|15664.6|15662.6|94
1625514600000|2021-07-05 19:50:00|15666.1|15664.1|15661.6|15659.6|15666.6|15664.6|15661.6|15659.6|54
1625514900000|2021-07-05 19:55:00|15662.1|15660.1|15667.1|15665.1|15667.6|15665.6|15661.1|15659.1|154
1625515200000|2021-07-05 20:00:00|15668.2|15663.2|15668.7|15663.7|15668.7|15663.7|15668|15663|2
1625515500000|2021-07-05 20:05:00|15668.8|15663.8|15668.7|15663.7|15668.8|15663.8|15668.7|15663.7|0
1625515800000|2021-07-05 20:10:00|15668.8|15663.8|15668.6|15663.6|15668.8|15663.8|15668.6|15663.6|0
1625516100000|2021-07-05 20:15:00|15668.5|15663.5|15669.1|15664.1|15669.1|15664.1|15668.5|15663.5|0
1625516400000|2021-07-05 20:20:00|15669|15664|15669|15664|15669.1|15664.1|15669|15664|0
1625516700000|2021-07-05 20:25:00|15668.9|15663.9|15668.9|15663.9|15668.9|15663.9|15668.9|15663.9|0
1625517000000|2021-07-05 20:30:00|15668.8|15663.8|15668.8|15663.8|15668.8|15663.8|15668.8|15663.8|0
1625517300000|2021-07-05 20:35:00|15668.7|15663.7|15668.6|15663.6|15668.7|15663.7|15668.6|15663.6|0
1625517900000|2021-07-05 20:45:00|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|0
1625518500000|2021-07-05 20:55:00|15668.4|15663.4|15668.6|15663.6|15668.6|15663.6|15668.4|15663.4|0
1625519100000|2021-07-05 21:05:00|15668.7|15663.7|15668.5|15663.5|15668.7|15663.7|15668.5|15663.5|0
1625520000000|2021-07-05 21:20:00|15668.4|15663.4|15668.4|15663.4|15668.5|15663.5|15668.4|15663.4|0
1625520300000|2021-07-05 21:25:00|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|15668.5|15663.5|0
1625521800000|2021-07-05 21:50:00|15668.4|15663.4|15667.8|15662.8|15668.4|15663.4|15667.8|15662.8|0
1625522400000|2021-07-05 22:00:00|15668.1|15663.1|15672|15667|15672.8|15667.8|15665.7|15660.7|0
1625522700000|2021-07-05 22:05:00|15671.2|15666.2|15674.3|15669.3|15674.3|15669.3|15671.2|15666.2|0
1625523000000|2021-07-05 22:10:00|15673.8|15668.8|15679.5|15674.5|15679.8|15674.8|15673.4|15668.4|0
1625523300000|2021-07-05 22:15:00|15679.4|15674.4|15680|15675|15680.6|15675.6|15679.4|15674.4|0
1625523600000|2021-07-05 22:20:00|15679.6|15674.6|15680.6|15675.6|15680.6|15675.6|15679|15674|0
1625523900000|2021-07-05 22:25:00|15679.8|15674.8|15678.6|15673.6|15680.6|15675.6|15678.5|15673.5|0
1625524200000|2021-07-05 22:30:00|15678.5|15673.5|15676.8|15671.8|15678.5|15673.5|15676.8|15671.8|0
1625524500000|2021-07-05 22:35:00|15677.6|15672.6|15679.3|15674.3|15679.3|15674.3|15677.6|15672.6|0
1625524800000|2021-07-05 22:40:00|15679.4|15674.4|15685.2|15680.2|15686.9|15681.9|15679.4|15674.4|0
1625525100000|2021-07-05 22:45:00|15685.6|15680.6|15685|15680|15686.8|15681.8|15685|15680|0
1625525400000|2021-07-05 22:50:00|15685.8|15680.8|15678.9|15673.9|15685.8|15680.8|15678.8|15673.8|0
1625525700000|2021-07-05 22:55:00|15679.3|15674.3|15678.7|15673.7|15679.7|15674.7|15678.7|15673.7|0
1625526000000|2021-07-05 23:00:00|15678.6|15673.6|15680|15675|15680.4|15675.4|15678.6|15673.6|0
1625526300000|2021-07-05 23:05:00|15680.4|15675.4|15681.1|15676.1|15681.2|15676.2|15679.6|15674.6|0
1625526600000|2021-07-05 23:10:00|15680.3|15675.3|15680.7|15675.7|15680.7|15675.7|15679.4|15674.4|0
1625526900000|2021-07-05 23:15:00|15679.9|15674.9|15682.4|15677.4|15682.4|15677.4|15679.8|15674.8|0
1625527200000|2021-07-05 23:20:00|15681.6|15676.6|15682.3|15677.3|15683.2|15678.2|15681.6|15676.6|0
1625527500000|2021-07-05 23:25:00|15682.7|15677.7|15682.3|15677.3|15683.1|15678.1|15682.2|15677.2|0
1625527800000|2021-07-05 23:30:00|15682.7|15677.7|15682.3|15677.3|15682.7|15677.7|15682.3|15677.3|0
1625528100000|2021-07-05 23:35:00|15682.2|15677.2|15679.8|15674.8|15683.1|15678.1|15679.8|15674.8|0
1625528400000|2021-07-05 23:40:00|15679.4|15674.4|15679.8|15674.8|15680.6|15675.6|15679|15674|0
1625528700000|2021-07-05 23:45:00|15679.4|15674.4|15684.4|15679.4|15684.4|15679.4|15679|15674|0
1625529000000|2021-07-05 23:50:00|15685.2|15680.2|15685.9|15680.9|15686.7|15681.7|15684.3|15679.3|0
1625529300000|2021-07-05 23:55:00|15685.5|15680.5|15683.5|15678.5|15685.5|15680.5|15683.5|15678.5|0
1625529600000|2021-07-06 00:00:00|15684.4|15679.4|15684.3|15679.3|15686|15681|15681.9|15676.9|0
1625529900000|2021-07-06 00:05:00|15683.9|15678.9|15675.7|15670.7|15684.3|15679.3|15674.9|15669.9|0
1625530200000|2021-07-06 00:10:00|15676.5|15671.5|15669.1|15664.1|15676.5|15671.5|15669.1|15664.1|0
1625530500000|2021-07-06 00:15:00|15665.1|15660.1|15658.6|15654.6|15665.1|15660.1|15654.1|15650.1|65
1625530800000|2021-07-06 00:20:00|15659.1|15655.1|15669.1|15665.1|15669.6|15665.6|15658.6|15654.6|22
1625531100000|2021-07-06 00:25:00|15668.1|15664.1|15668.6|15664.6|15669.1|15665.1|15666.6|15662.6|12
1625531400000|2021-07-06 00:30:00|15669.1|15665.1|15674.6|15670.6|15677.6|15673.6|15669.1|15665.1|38
1625531700000|2021-07-06 00:35:00|15674.1|15670.1|15677.6|15673.6|15680.6|15676.6|15672.6|15668.6|17
1625532000000|2021-07-06 00:40:00|15677.1|15673.1|15685.6|15681.6|15686.1|15682.1|15676.6|15672.6|36
1625532300000|2021-07-06 00:45:00|15686.1|15682.1|15687.6|15683.6|15689.6|15685.6|15683.6|15679.6|7
1625532600000|2021-07-06 00:50:00|15687.1|15683.1|15689.1|15685.1|15691.1|15687.1|15685.6|15681.6|7
1625532900000|2021-07-06 00:55:00|15689.6|15685.6|15695.1|15691.1|15699.1|15695.1|15689.6|15685.6|17
1625533200000|2021-07-06 01:00:00|15694.6|15690.6|15691.1|15687.1|15695.1|15691.1|15690.6|15686.6|22
1625533500000|2021-07-06 01:05:00|15690.6|15686.6|15692.6|15688.6|15693.1|15689.1|15687.6|15683.6|21
1625533800000|2021-07-06 01:10:00|15692.1|15688.1|15694.6|15690.6|15696.6|15692.6|15690.1|15686.1|5
1625534100000|2021-07-06 01:15:00|15695.1|15691.1|15690.1|15686.1|15698.1|15694.1|15687.6|15683.6|31
1625534400000|2021-07-06 01:20:00|15690.6|15686.6|15688.1|15684.1|15693.6|15689.6|15688.1|15684.1|17
1625534700000|2021-07-06 01:25:00|15688.6|15684.6|15684.1|15680.1|15692.6|15688.6|15684.1|15680.1|15
1625535000000|2021-07-06 01:30:00|15683.6|15679.6|15679.1|15675.1|15684.1|15680.1|15677.1|15673.1|36
1625535300000|2021-07-06 01:35:00|15679.6|15675.6|15678.1|15674.1|15682.6|15678.6|15677.6|15673.6|10
1625535600000|2021-07-06 01:40:00|15677.6|15673.6|15674.1|15670.1|15679.6|15675.6|15670.6|15666.6|25
1625535900000|2021-07-06 01:45:00|15674.6|15670.6|15675.6|15671.6|15678.6|15674.6|15670.1|15666.1|35
1625536200000|2021-07-06 01:50:00|15675.1|15671.1|15675.6|15671.6|15678.1|15674.1|15673.1|15669.1|6
1625536500000|2021-07-06 01:55:00|15675.1|15671.1|15677.6|15673.6|15678.1|15674.1|15674.1|15670.1|2
1625536800000|2021-07-06 02:00:00|15678.1|15674.1|15681.6|15677.6|15683.1|15679.1|15676.1|15672.1|21
1625537100000|2021-07-06 02:05:00|15682.1|15678.1|15686.1|15682.1|15690.6|15686.6|15682.1|15678.1|23
1625537400000|2021-07-06 02:10:00|15686.6|15682.6|15689.1|15685.1|15692.1|15688.1|15686.6|15682.6|9
1625537700000|2021-07-06 02:15:00|15689.6|15685.6|15685.6|15681.6|15689.6|15685.6|15684.1|15680.1|22
1625538000000|2021-07-06 02:20:00|15686.1|15682.1|15689.6|15685.6|15689.6|15685.6|15684.6|15680.6|13
1625538300000|2021-07-06 02:25:00|15689.1|15685.1|15684.1|15680.1|15692.1|15688.1|15684.1|15680.1|18
1625538600000|2021-07-06 02:30:00|15683.6|15679.6|15684.1|15680.1|15687.6|15683.6|15683.6|15679.6|5
1625538900000|2021-07-06 02:35:00|15684.6|15680.6|15683.6|15679.6|15684.6|15680.6|15682.6|15678.6|8
1625539200000|2021-07-06 02:40:00|15683.1|15679.1|15683.1|15679.1|15683.6|15679.6|15683.1|15679.1|3
1625539500000|2021-07-06 02:45:00|15682.6|15678.6|15687.6|15683.6|15688.1|15684.1|15681.1|15677.1|10
1625539800000|2021-07-06 02:50:00|15687.1|15683.1|15686.1|15682.1|15688.6|15684.6|15682.6|15678.6|5
1625540100000|2021-07-06 02:55:00|15685.6|15681.6|15674.1|15670.1|15685.6|15681.6|15674.1|15670.1|12
1625540400000|2021-07-06 03:00:00|15673.6|15669.6|15670.6|15666.6|15677.1|15673.1|15670.6|15666.6|63
1625540700000|2021-07-06 03:05:00|15670.1|15666.1|15675.6|15671.6|15676.1|15672.1|15668.6|15664.6|4
1625541000000|2021-07-06 03:10:00|15675.1|15671.1|15671.6|15667.6|15675.1|15671.1|15668.1|15664.1|18
1625541300000|2021-07-06 03:15:00|15671.1|15667.1|15671.1|15667.1|15672.6|15668.6|15670.6|15666.6|15
1625541600000|2021-07-06 03:20:00|15670.6|15666.6|15665.1|15661.1|15670.6|15666.6|15663.6|15659.6|19
1625541900000|2021-07-06 03:25:00|15665.6|15661.6|15671.6|15667.6|15671.6|15667.6|15665.6|15661.6|13
1625542200000|2021-07-06 03:30:00|15671.1|15667.1|15665.1|15661.1|15671.1|15667.1|15665.1|15661.1|16
1625542500000|2021-07-06 03:35:00|15664.6|15660.6|15663.6|15659.6|15665.1|15661.1|15662.6|15658.6|6
1625542800000|2021-07-06 03:40:00|15664.1|15660.1|15668.1|15664.1|15668.6|15664.6|15662.6|15658.6|3
1625543100000|2021-07-06 03:45:00|15667.6|15663.6|15669.1|15665.1|15670.1|15666.1|15667.6|15663.6|4
1625543400000|2021-07-06 03:50:00|15668.6|15664.6|15667.1|15663.1|15668.6|15664.6|15663.6|15659.6|8
1625543700000|2021-07-06 03:55:00|15666.6|15662.6|15665.6|15661.6|15667.6|15663.6|15664.1|15660.1|6
1625544000000|2021-07-06 04:00:00|15666.1|15662.1|15666.6|15662.6|15667.1|15663.1|15664.1|15660.1|3
1625544300000|2021-07-06 04:05:00|15666.1|15662.1|15666.1|15662.1|15666.6|15662.6|15665.6|15661.6|2
1625544600000|2021-07-06 04:10:00|15666.6|15662.6|15664.1|15660.1|15666.6|15662.6|15663.6|15659.6|1
1625544900000|2021-07-06 04:15:00|15664.6|15660.6|15669.1|15665.1|15671.1|15667.1|15664.6|15660.6|5
1625545200000|2021-07-06 04:20:00|15669.6|15665.6|15671.6|15667.6|15674.1|15670.1|15669.6|15665.6|24
1625545500000|2021-07-06 04:25:00|15671.1|15667.1|15671.1|15667.1|15672.6|15668.6|15670.1|15666.1|8
1625545800000|2021-07-06 04:30:00|15671.6|15667.6|15671.1|15667.1|15671.6|15667.6|15667.1|15663.1|15
1625546100000|2021-07-06 04:35:00|15670.6|15666.6|15669.1|15665.1|15671.1|15667.1|15668.1|15664.1|12
1625546400000|2021-07-06 04:40:00|15669.6|15665.6|15674.6|15670.6|15674.6|15670.6|15669.6|15665.6|13
1625546700000|2021-07-06 04:45:00|15675.1|15671.1|15675.1|15671.1|15679.1|15675.1|15674.6|15670.6|11
1625547000000|2021-07-06 04:50:00|15675.6|15671.6|15671.1|15667.1|15675.6|15671.6|15670.1|15666.1|8
1625547300000|2021-07-06 04:55:00|15672.1|15668.1|15671.1|15667.1|15672.1|15668.1|15668.6|15664.6|6
1625547600000|2021-07-06 05:00:00|15672.6|15668.6|15675.1|15671.1|15675.1|15671.1|15672.6|15668.6|7
1625547900000|2021-07-06 05:05:00|15674.6|15670.6|15676.1|15672.1|15676.1|15672.1|15673.6|15669.6|4
1625548200000|2021-07-06 05:10:00|15675.6|15671.6|15671.6|15667.6|15676.6|15672.6|15670.6|15666.6|8
1625548500000|2021-07-06 05:15:00|15671.1|15667.1|15675.1|15671.1|15675.6|15671.6|15670.1|15666.1|5
1625548800000|2021-07-06 05:20:00|15675.6|15671.6|15670.6|15666.6|15675.6|15671.6|15670.6|15666.6|8
1625549100000|2021-07-06 05:25:00|15670.1|15666.1|15660.1|15656.1|15670.1|15666.1|15659.1|15655.1|26
1625549400000|2021-07-06 05:30:00|15659.6|15655.6|15660.1|15656.1|15661.1|15657.1|15657.6|15653.6|11
1625549700000|2021-07-06 05:35:00|15659.6|15655.6|15656.1|15652.1|15660.1|15656.1|15656.1|15652.1|7
1625550000000|2021-07-06 05:40:00|15655.6|15651.6|15654.6|15650.6|15658.1|15654.1|15652.6|15648.6|17
1625550300000|2021-07-06 05:45:00|15654.1|15650.1|15662.1|15658.1|15662.1|15658.1|15652.6|15648.6|25
1625550600000|2021-07-06 05:50:00|15661.1|15657.1|15665.1|15661.1|15666.1|15662.1|15660.1|15656.1|20
1625550900000|2021-07-06 05:55:00|15664.6|15660.6|15654.1|15650.1|15664.6|15660.6|15653.6|15649.6|56
1625551200000|2021-07-06 06:00:00|15653.1|15651.1|15649.6|15647.6|15660.6|15658.6|15645.6|15643.6|248
1625551500000|2021-07-06 06:05:00|15649.1|15647.1|15646.1|15644.1|15654.6|15652.6|15644.6|15642.6|200
1625551800000|2021-07-06 06:10:00|15645.6|15643.6|15640.6|15638.6|15646.6|15644.6|15638.6|15636.6|207
1625552100000|2021-07-06 06:15:00|15641.6|15639.6|15634.6|15632.6|15641.6|15639.6|15627.1|15625.1|328
1625552400000|2021-07-06 06:20:00|15632.6|15630.6|15637.1|15635.1|15640.6|15638.6|15630.6|15628.6|147
1625552700000|2021-07-06 06:25:00|15637.6|15635.6|15646.6|15644.6|15647.6|15645.6|15636.6|15634.6|251
1625553000000|2021-07-06 06:30:00|15645.1|15643.1|15648.6|15646.6|15649.1|15647.1|15643.1|15641.1|195
1625553300000|2021-07-06 06:35:00|15649.1|15647.1|15641.1|15639.1|15649.1|15647.1|15638.1|15636.1|179
1625553600000|2021-07-06 06:40:00|15640.6|15638.6|15648.6|15646.6|15649.1|15647.1|15637.6|15635.6|142
1625553900000|2021-07-06 06:45:00|15649.1|15647.1|15645.6|15643.6|15650.1|15648.1|15641.6|15639.6|90
1625554200000|2021-07-06 06:50:00|15646.6|15644.6|15653.1|15651.1|15657.1|15655.1|15644.1|15642.1|158
1625554500000|2021-07-06 06:55:00|15652.6|15650.6|15652.6|15650.6|15657.6|15655.6|15647.1|15645.1|219
1625554800000|2021-07-06 07:00:00|15652.2|15651|15594.2|15593|15653.7|15652.5|15591.2|15590|2893
1625555100000|2021-07-06 07:05:00|15594.7|15593.5|15600.7|15599.5|15601.7|15600.5|15561.7|15560.5|2976
1625555400000|2021-07-06 07:10:00|15601.2|15600|15607.2|15606|15630.7|15629.5|15591.7|15590.5|2065
1625555700000|2021-07-06 07:15:00|15606.7|15605.5|15593.7|15592.5|15620.2|15619|15591.2|15590|1150
1625556000000|2021-07-06 07:20:00|15594.2|15593|15583.2|15582|15600.7|15599.5|15578.7|15577.5|1113
1625556300000|2021-07-06 07:25:00|15582.7|15581.5|15622.7|15621.5|15623.2|15622|15572.7|15571.5|1238
1625556600000|2021-07-06 07:30:00|15622.2|15621|15598.2|15597|15626.2|15625|15597.2|15596|1084
1625556900000|2021-07-06 07:35:00|15597.7|15596.5|15573.2|15572|15599.7|15598.5|15571.7|15570.5|855
1625557200000|2021-07-06 07:40:00|15572.7|15571.5|15552.6|15551.4|15572.7|15571.5|15545.6|15544.4|1702
1625557500000|2021-07-06 07:45:00|15553.1|15551.9|15582.1|15580.9|15582.6|15581.4|15548.1|15546.9|1335
1625557800000|2021-07-06 07:50:00|15582.6|15581.4|15582.1|15580.9|15595.6|15594.4|15570.6|15569.4|1152
1625558100000|2021-07-06 07:55:00|15581.6|15580.4|15575.1|15573.9|15582.1|15580.9|15567.6|15566.4|747
1625558400000|2021-07-06 08:00:00|15574.6|15573.4|15567.6|15566.4|15574.6|15573.4|15555.1|15553.9|798
1625558700000|2021-07-06 08:05:00|15567.1|15565.9|15590.1|15588.9|15591.1|15589.9|15559.6|15558.4|646
1625559000000|2021-07-06 08:10:00|15590.6|15589.4|15588.1|15586.9|15598.6|15597.4|15575.1|15573.9|621
1625559300000|2021-07-06 08:15:00|15587.6|15586.4|15587.1|15585.9|15591.6|15590.4|15569.1|15567.9|673
1625559600000|2021-07-06 08:20:00|15587.6|15586.4|15595.1|15593.9|15602.1|15600.9|15587.6|15586.4|592
1625559900000|2021-07-06 08:25:00|15595.6|15594.4|15590.1|15588.9|15601.6|15600.4|15590.1|15588.9|338
1625560200000|2021-07-06 08:30:00|15589.6|15588.4|15592.1|15590.9|15596.6|15595.4|15576.1|15574.9|413
1625560500000|2021-07-06 08:35:00|15591.6|15590.4|15592.1|15590.9|15598.6|15597.4|15586.6|15585.4|213
1625560800000|2021-07-06 08:40:00|15592.6|15591.4|15592.6|15591.4|15599.1|15597.9|15582.6|15581.4|242
1625561100000|2021-07-06 08:45:00|15592.1|15590.9|15603.6|15602.4|15604.1|15602.9|15583.1|15581.9|281
1625561400000|2021-07-06 08:50:00|15602.6|15601.4|15590.1|15588.9|15603.1|15601.9|15584.6|15583.4|193
1625561700000|2021-07-06 08:55:00|15589.6|15588.4|15601.1|15599.9|15603.6|15602.4|15588.1|15586.9|234
1625562000000|2021-07-06 09:00:00|15600.6|15599.4|15597.6|15596.4|15601.6|15600.4|15593.1|15591.9|268
1625562300000|2021-07-06 09:05:00|15599.1|15597.9|15591.6|15590.4|15599.6|15598.4|15588.6|15587.4|238
1625562600000|2021-07-06 09:10:00|15591.1|15589.9|15585.6|15584.4|15591.6|15590.4|15582.6|15581.4|276
1625562900000|2021-07-06 09:15:00|15585.1|15583.9|15597.1|15595.9|15599.1|15597.9|15579.1|15577.9|304
1625563200000|2021-07-06 09:20:00|15597.6|15596.4|15599.6|15598.4|15605.6|15604.4|15592.1|15590.9|348
1625563500000|2021-07-06 09:25:00|15599.1|15597.9|15590.6|15589.4|15600.6|15599.4|15590.6|15589.4|324
1625563800000|2021-07-06 09:30:00|15589.6|15588.4|15577.1|15575.9|15591.6|15590.4|15571.6|15570.4|530
1625564100000|2021-07-06 09:35:00|15577.6|15576.4|15596.6|15595.4|15597.6|15596.4|15577.6|15576.4|398
1625564400000|2021-07-06 09:40:00|15597.1|15595.9|15611.1|15609.9|15612.1|15610.9|15594.1|15592.9|521
1625564700000|2021-07-06 09:45:00|15610.6|15609.4|15607.1|15605.9|15613.6|15612.4|15602.1|15600.9|306
1625565000000|2021-07-06 09:50:00|15606.6|15605.4|15601.1|15599.9|15615.6|15614.4|15601.1|15599.9|265
1625565300000|2021-07-06 09:55:00|15601.6|15600.4|15610.1|15608.9|15611.6|15610.4|15599.6|15598.4|282
1625565600000|2021-07-06 10:00:00|15609.6|15608.4|15612.6|15611.4|15612.6|15611.4|15603.1|15601.9|163
1625565900000|2021-07-06 10:05:00|15612.1|15610.9|15608.6|15607.4|15617.6|15616.4|15604.1|15602.9|392
1625566200000|2021-07-06 10:10:00|15608.1|15606.9|15612.6|15611.4|15613.6|15612.4|15605.6|15604.4|125
1625566500000|2021-07-06 10:15:00|15612.1|15610.9|15608.1|15606.9|15617.1|15615.9|15605.1|15603.9|184
1625566800000|2021-07-06 10:20:00|15607.6|15606.4|15612.6|15611.4|15614.6|15613.4|15607.1|15605.9|154
1625567100000|2021-07-06 10:25:00|15613.6|15612.4|15604.6|15603.4|15613.6|15612.4|15597.6|15596.4|273
1625567400000|2021-07-06 10:30:00|15603.1|15601.9|15607.6|15606.4|15614.1|15612.9|15603.1|15601.9|135
1625567700000|2021-07-06 10:35:00|15607.1|15605.9|15599.1|15597.9|15608.6|15607.4|15592.6|15591.4|233
1625568000000|2021-07-06 10:40:00|15598.6|15597.4|15615.6|15614.4|15616.1|15614.9|15597.6|15596.4|186
1625568300000|2021-07-06 10:45:00|15616.1|15614.9|15608.1|15606.9|15619.1|15617.9|15605.6|15604.4|207
1625568600000|2021-07-06 10:50:00|15607.6|15606.4|15612.1|15610.9|15618.1|15616.9|15605.6|15604.4|186
1625568900000|2021-07-06 10:55:00|15611.6|15610.4|15611.6|15610.4|15613.6|15612.4|15602.6|15601.4|230
1625569200000|2021-07-06 11:00:00|15612.1|15610.9|15614.1|15612.9|15614.1|15612.9|15606.6|15605.4|110
1625569500000|2021-07-06 11:05:00|15613.6|15612.4|15604.1|15602.9|15615.6|15614.4|15604.1|15602.9|101
1625569800000|2021-07-06 11:10:00|15604.6|15603.4|15600.6|15599.4|15609.6|15608.4|15599.6|15598.4|160
1625570100000|2021-07-06 11:15:00|15600.1|15598.9|15605.6|15604.4|15609.6|15608.4|15598.6|15597.4|190
1625570400000|2021-07-06 11:20:00|15605.1|15603.9|15609.6|15608.4|15612.6|15611.4|15602.1|15600.9|163
1625570700000|2021-07-06 11:25:00|15609.1|15607.9|15617.6|15616.4|15618.6|15617.4|15607.6|15606.4|178
1625571000000|2021-07-06 11:30:00|15616.6|15615.4|15614.6|15613.4|15620.6|15619.4|15610.1|15608.9|358
1625571300000|2021-07-06 11:35:00|15614.1|15612.9|15617.6|15616.4|15618.1|15616.9|15605.6|15604.4|202
1625571600000|2021-07-06 11:40:00|15617.2|15616|15609.2|15608|15617.7|15616.5|15603.2|15602|286
1625571900000|2021-07-06 11:45:00|15608.7|15607.5|15614.2|15613|15615.7|15614.5|15607.7|15606.5|106
1625572200000|2021-07-06 11:50:00|15613.7|15612.5|15614.7|15613.5|15619.2|15618|15609.2|15608|193
1625572500000|2021-07-06 11:55:00|15614.2|15613|15607.7|15606.5|15615.2|15614|15606.2|15605|154
1625572800000|2021-07-06 12:00:00|15608.2|15607|15616.2|15615|15616.7|15615.5|15608.2|15607|146
1625573100000|2021-07-06 12:05:00|15615.7|15614.5|15612.2|15611|15620.2|15619|15611.7|15610.5|216
1625573400000|2021-07-06 12:10:00|15611.7|15610.5|15613.7|15612.5|15614.7|15613.5|15610.2|15609|111
1625573700000|2021-07-06 12:15:00|15614.2|15613|15614.7|15613.5|15617.2|15616|15612.2|15611|94
1625574000000|2021-07-06 12:20:00|15614.2|15613|15619.2|15618|15619.2|15618|15610.2|15609|137
1625574300000|2021-07-06 12:25:00|15618.7|15617.5|15626.2|15625|15630.7|15629.5|15618.2|15617|444
1625574600000|2021-07-06 12:30:00|15625.7|15624.5|15628.2|15627|15629.7|15628.5|15625.7|15624.5|148
1625574900000|2021-07-06 12:35:00|15627.7|15626.5|15645.2|15644|15646.2|15645|15627.2|15626|518
1625575200000|2021-07-06 12:40:00|15646.2|15645|15636.2|15635|15647.2|15646|15635.2|15634|509
1625575500000|2021-07-06 12:45:00|15637.2|15636|15639.2|15638|15640.2|15639|15635.2|15634|279
1625575800000|2021-07-06 12:50:00|15639.7|15638.5|15643.2|15642|15645.2|15644|15639.2|15638|253
1625576100000|2021-07-06 12:55:00|15643.7|15642.5|15646.2|15645|15646.2|15645|15643.2|15642|182
1625576400000|2021-07-06 13:00:00|15645.7|15644.5|15645.2|15644|15647.7|15646.5|15641.2|15640|329
1625576700000|2021-07-06 13:05:00|15644.7|15643.5|15640.2|15639|15649.7|15648.5|15639.2|15638|336
1625577000000|2021-07-06 13:10:00|15639.7|15638.5|15641.7|15640.5|15644.2|15643|15633.7|15632.5|461
1625577300000|2021-07-06 13:15:00|15642.2|15641|15643.7|15642.5|15647.2|15646|15641.7|15640.5|219
1625577600000|2021-07-06 13:20:00|15644.2|15643|15641.7|15640.5|15645.2|15644|15639.2|15638|234
1625577900000|2021-07-06 13:25:00|15641.2|15640|15640.2|15639|15643.7|15642.5|15638.2|15637|163
1625578200000|2021-07-06 13:30:00|15640.7|15639.5|15628.2|15627|15650.7|15649.5|15627.2|15626|784
1625578500000|2021-07-06 13:35:00|15627.7|15626.5|15625.2|15624|15629.2|15628|15620.7|15619.5|512
1625578800000|2021-07-06 13:40:00|15624.7|15623.5|15626.2|15625|15626.2|15625|15622.2|15621|382
1625579100000|2021-07-06 13:45:00|15625.7|15624.5|15633.2|15632|15637.2|15636|15625.2|15624|454
1625579400000|2021-07-06 13:50:00|15633.7|15632.5|15624.2|15623|15635.2|15634|15622.7|15621.5|234
1625579700000|2021-07-06 13:55:00|15623.2|15622|15615.7|15614.5|15623.7|15622.5|15606.2|15605|470
1625580000000|2021-07-06 14:00:00|15615.2|15614|15585.7|15584.5|15617.7|15616.5|15582.2|15581|905
1625580300000|2021-07-06 14:05:00|15586.2|15585|15569.2|15568|15586.2|15585|15566.2|15565|1106
1625580600000|2021-07-06 14:10:00|15569|15567.8|15559|15557.8|15569|15567.8|15554|15552.8|910
1625580900000|2021-07-06 14:15:00|15558.5|15557.3|15556|15554.8|15560|15558.8|15545.5|15544.3|1090
1625581200000|2021-07-06 14:20:00|15556.5|15555.3|15527|15525.8|15558|15556.8|15522.5|15521.3|1538
1625581500000|2021-07-06 14:25:00|15525|15523.8|15542|15540.8|15544|15542.8|15516|15514.8|1563
1625581800000|2021-07-06 14:30:00|15542.5|15541.3|15521|15519.8|15542.5|15541.3|15518|15516.8|1124
1625582100000|2021-07-06 14:35:00|15521.5|15520.3|15550.5|15549.3|15551|15549.8|15515|15513.8|1112
1625582400000|2021-07-06 14:40:00|15549.5|15548.3|15543|15541.8|15549.5|15548.3|15526|15524.8|677
1625582700000|2021-07-06 14:45:00|15542.5|15541.3|15521.5|15520.3|15543.5|15542.3|15520.5|15519.3|584
1625583000000|2021-07-06 14:50:00|15522|15520.8|15502|15500.8|15522|15520.8|15496|15494.8|1255
1625583300000|2021-07-06 14:55:00|15502.5|15501.3|15480.5|15479.3|15505|15503.8|15479|15477.8|1484
1625583600000|2021-07-06 15:00:00|15480|15478.8|15474|15472.8|15481.5|15480.3|15467|15465.8|1727
1625583900000|2021-07-06 15:05:00|15474.5|15473.3|15499|15497.8|15501|15499.8|15472|15470.8|1102
1625584200000|2021-07-06 15:10:00|15499.5|15498.3|15499.5|15498.3|15504|15502.8|15489|15487.8|846
1625584500000|2021-07-06 15:15:00|15499|15497.8|15490.5|15489.3|15506|15504.8|15490|15488.8|989
1625584800000|2021-07-06 15:20:00|15491|15489.8|15479|15477.8|15500|15498.8|15470|15468.8|1140
1625585100000|2021-07-06 15:25:00|15479.5|15478.3|15499|15497.8|15501|15499.8|15464.5|15463.3|1754
1625585400000|2021-07-06 15:30:00|15499.4|15497.4|15515.4|15513.4|15517.4|15515.4|15497.4|15495.4|1688
1625585700000|2021-07-06 15:35:00|15515.9|15513.9|15516.9|15514.9|15519.9|15517.9|15511.9|15509.9|795
1625586000000|2021-07-06 15:40:00|15517.4|15515.4|15520.4|15518.4|15524.4|15522.4|15516.4|15514.4|492
1625586300000|2021-07-06 15:45:00|15521.4|15519.4|15522.9|15520.9|15523.4|15521.4|15513.4|15511.4|262
1625586600000|2021-07-06 15:50:00|15523.4|15521.4|15517.4|15515.4|15524.4|15522.4|15516.9|15514.9|152
1625586900000|2021-07-06 15:55:00|15517.9|15515.9|15520.4|15518.4|15521.4|15519.4|15516.4|15514.4|147
1625587200000|2021-07-06 16:00:00|15519.9|15517.9|15506.4|15504.4|15520.4|15518.4|15503.9|15501.9|263
1625587500000|2021-07-06 16:05:00|15506.9|15504.9|15494.4|15492.4|15510.4|15508.4|15493.9|15491.9|278
1625587800000|2021-07-06 16:10:00|15493.9|15491.9|15501.4|15499.4|15502.9|15500.9|15491.9|15489.9|223
1625588100000|2021-07-06 16:15:00|15500.9|15498.9|15492.9|15490.9|15501.9|15499.9|15489.4|15487.4|185
1625588400000|2021-07-06 16:20:00|15492.4|15490.4|15498.9|15496.9|15499.9|15497.9|15488.4|15486.4|206
1625588700000|2021-07-06 16:25:00|15499.4|15497.4|15496.9|15494.9|15499.9|15497.9|15491.4|15489.4|176
1625589000000|2021-07-06 16:30:00|15496.4|15494.4|15491.9|15489.9|15497.4|15495.4|15484.9|15482.9|231
1625589300000|2021-07-06 16:35:00|15492.4|15490.4|15490.9|15488.9|15493.9|15491.9|15486.4|15484.4|115
1625589600000|2021-07-06 16:40:00|15490.4|15488.4|15486.4|15484.4|15490.9|15488.9|15483.9|15481.9|82
1625589900000|2021-07-06 16:45:00|15485.9|15483.9|15491.9|15489.9|15492.4|15490.4|15482.4|15480.4|63
1625590200000|2021-07-06 16:50:00|15492.4|15490.4|15502.4|15500.4|15502.4|15500.4|15490.4|15488.4|75
1625590500000|2021-07-06 16:55:00|15502.9|15500.9|15509.4|15507.4|15509.9|15507.9|15501.4|15499.4|172
1625590800000|2021-07-06 17:00:00|15509.9|15507.9|15515.9|15513.9|15515.9|15513.9|15509.4|15507.4|158
1625591100000|2021-07-06 17:05:00|15516.4|15514.4|15519.4|15517.4|15519.4|15517.4|15513.9|15511.9|150
1625591400000|2021-07-06 17:10:00|15518.9|15516.9|15518.4|15516.4|15518.9|15516.9|15511.9|15509.9|110
1625591700000|2021-07-06 17:15:00|15517.9|15515.9|15520.4|15518.4|15520.9|15518.9|15516.4|15514.4|81
1625592000000|2021-07-06 17:20:00|15520.9|15518.9|15519.4|15517.4|15526.4|15524.4|15518.9|15516.9|148
1625592300000|2021-07-06 17:25:00|15519.9|15517.9|15519.9|15517.9|15522.4|15520.4|15515.9|15513.9|126
1625592600000|2021-07-06 17:30:00|15520.4|15518.4|15523.9|15521.9|15525.4|15523.4|15517.4|15515.4|113
1625592900000|2021-07-06 17:35:00|15524.4|15522.4|15522.4|15520.4|15524.4|15522.4|15520.4|15518.4|72
1625593200000|2021-07-06 17:40:00|15522.9|15520.9|15525.4|15523.4|15528.4|15526.4|15519.4|15517.4|81
1625593500000|2021-07-06 17:45:00|15525.9|15523.9|15524.4|15522.4|15527.4|15525.4|15523.4|15521.4|41
1625593800000|2021-07-06 17:50:00|15524.9|15522.9|15527.9|15525.9|15528.9|15526.9|15524.9|15522.9|55
1625594100000|2021-07-06 17:55:00|15527.4|15525.4|15524.9|15522.9|15528.4|15526.4|15524.4|15522.4|77
1625594400000|2021-07-06 18:00:00|15525.4|15523.4|15527.4|15525.4|15528.4|15526.4|15524.4|15522.4|56
1625594700000|2021-07-06 18:05:00|15526.9|15524.9|15528.4|15526.4|15530.4|15528.4|15526.4|15524.4|41
1625595000000|2021-07-06 18:10:00|15527.9|15525.9|15522.9|15520.9|15528.4|15526.4|15520.4|15518.4|56
1625595300000|2021-07-06 18:15:00|15523.4|15521.4|15531.4|15529.4|15531.4|15529.4|15521.9|15519.9|66
1625595600000|2021-07-06 18:20:00|15530.9|15528.9|15530.4|15528.4|15533.4|15531.4|15529.9|15527.9|76
1625595900000|2021-07-06 18:25:00|15530.9|15528.9|15530.4|15528.4|15531.4|15529.4|15528.4|15526.4|63
1625596200000|2021-07-06 18:30:00|15529.9|15527.9|15533.9|15531.9|15534.9|15532.9|15529.9|15527.9|85
1625596500000|2021-07-06 18:35:00|15534.4|15532.4|15528.9|15526.9|15534.9|15532.9|15526.4|15524.4|53
1625596800000|2021-07-06 18:40:00|15529.4|15527.4|15524.4|15522.4|15529.4|15527.4|15523.4|15521.4|51
1625597100000|2021-07-06 18:45:00|15523.9|15521.9|15524.4|15522.4|15525.9|15523.9|15523.4|15521.4|26
1625597400000|2021-07-06 18:50:00|15524.9|15522.9|15515.4|15513.4|15526.4|15524.4|15514.4|15512.4|98
1625597700000|2021-07-06 18:55:00|15514.9|15512.9|15519.4|15517.4|15520.4|15518.4|15514.9|15512.9|113
1625598000000|2021-07-06 19:00:00|15518.9|15516.9|15518.4|15516.4|15519.4|15517.4|15517.4|15515.4|49
1625598300000|2021-07-06 19:05:00|15518.9|15516.9|15522.4|15520.4|15522.4|15520.4|15517.4|15515.4|42
1625598600000|2021-07-06 19:10:00|15523.4|15521.4|15527.9|15525.9|15530.4|15528.4|15521.4|15519.4|66
1625598900000|2021-07-06 19:15:00|15528.4|15526.4|15526.4|15524.4|15529.9|15527.9|15525.9|15523.9|38
1625599200000|2021-07-06 19:20:00|15525.9|15523.9|15528.4|15526.4|15529.4|15527.4|15524.4|15522.4|47
1625599500000|2021-07-06 19:25:00|15527.9|15525.9|15532.4|15530.4|15534.4|15532.4|15527.4|15525.4|73
1625599800000|2021-07-06 19:30:00|15532.9|15530.9|15526.4|15524.4|15536.4|15534.4|15525.4|15523.4|112
1625600100000|2021-07-06 19:35:00|15525.9|15523.9|15533.4|15531.4|15533.4|15531.4|15525.4|15523.4|62
1625600400000|2021-07-06 19:40:00|15533.9|15531.9|15533.4|15531.4|15535.4|15533.4|15530.4|15528.4|131
1625600700000|2021-07-06 19:45:00|15532.9|15530.9|15531.9|15529.9|15536.4|15534.4|15529.4|15527.4|156
1625601000000|2021-07-06 19:50:00|15532.4|15530.4|15521.9|15519.9|15535.4|15533.4|15520.9|15518.9|270
1625601300000|2021-07-06 19:55:00|15521.4|15519.4|15520.9|15518.9|15523.4|15521.4|15515.9|15513.9|304
1625601600000|2021-07-06 20:00:00|15525.4|15520.4|15514.3|15509.3|15527.9|15522.9|15513.5|15508.5|8
1625601900000|2021-07-06 20:05:00|15515.9|15510.9|15513|15508|15517.8|15512.8|15513|15508|0
1625602200000|2021-07-06 20:10:00|15513.8|15508.8|15515|15510|15517.4|15512.4|15512.8|15507.8|0
1625602500000|2021-07-06 20:15:00|15515.8|15510.8|15515.8|15510.8|15515.9|15510.9|15515.8|15510.8|0
1625602800000|2021-07-06 20:20:00|15516.6|15511.6|15516.3|15511.3|15517.9|15512.9|15516.3|15511.3|0
1625603100000|2021-07-06 20:25:00|15516.2|15511.2|15514.2|15509.2|15516.3|15511.3|15511.8|15506.8|0
1625603400000|2021-07-06 20:30:00|15513.4|15508.4|15516.8|15511.8|15517.6|15512.6|15512.6|15507.6|0
1625603700000|2021-07-06 20:35:00|15516.5|15511.5|15516.1|15511.1|15516.5|15511.5|15515.2|15510.2|0
1625604000000|2021-07-06 20:40:00|15515.6|15510.6|15512.5|15507.5|15515.6|15510.6|15511.7|15506.7|0
1625604300000|2021-07-06 20:45:00|15511.7|15506.7|15507|15502|15512.6|15507.6|15506.9|15501.9|0
1625604600000|2021-07-06 20:50:00|15507.4|15502.4|15509|15504|15509|15504|15505.5|15500.5|0
1625604900000|2021-07-06 20:55:00|15508.6|15503.6|15509.6|15504.6|15511.7|15506.7|15508.1|15503.1|0
1625605200000|2021-07-06 21:00:00|15509.7|15504.7|15511.2|15506.2|15511.5|15506.5|15509.7|15504.7|0
1625605500000|2021-07-06 21:05:00|15510.8|15505.8|15511.1|15506.1|15511.2|15506.2|15510.6|15505.6|0
1625605800000|2021-07-06 21:10:00|15511.4|15506.4|15511|15506|15511.4|15506.4|15509.2|15504.2|0
1625606100000|2021-07-06 21:15:00|15511.3|15506.3|15508.3|15503.3|15512.4|15507.4|15508.3|15503.3|0
1625606400000|2021-07-06 21:20:00|15508.4|15503.4|15504.2|15499.2|15508.4|15503.4|15504|15499|0
1625606700000|2021-07-06 21:25:00|15503.9|15498.9|15502.6|15497.6|15504.5|15499.5|15502.6|15497.6|0
1625607000000|2021-07-06 21:30:00|15500.6|15495.6|15502|15497|15502.5|15497.5|15500.5|15495.5|0
1625607300000|2021-07-06 21:35:00|15500.9|15495.9|15500.1|15495.1|15502.5|15497.5|15500.1|15495.1|0
1625607600000|2021-07-06 21:40:00|15500.7|15495.7|15501.7|15496.7|15501.8|15496.8|15499|15494|0
1625607900000|2021-07-06 21:45:00|15502|15497|15502.5|15497.5|15502.5|15497.5|15501.8|15496.8|0
1625608200000|2021-07-06 21:50:00|15502.6|15497.6|15502.8|15497.8|15503|15498|15502|15497|0
1625608500000|2021-07-06 21:55:00|15502.4|15497.4|15503.5|15498.5|15503.9|15498.9|15502.4|15497.4|0
1625608800000|2021-07-06 22:00:00|15505.7|15500.7|15506.3|15501.3|15507.1|15502.1|15503|15498|0
1625609100000|2021-07-06 22:05:00|15506.7|15501.7|15509|15504|15509|15504|15506.3|15501.3|0
1625609400000|2021-07-06 22:10:00|15509.4|15504.4|15509.6|15504.6|15509.8|15504.8|15507.1|15502.1|0
1625609700000|2021-07-06 22:15:00|15510.4|15505.4|15513.1|15508.1|15513.1|15508.1|15510.4|15505.4|0
1625610000000|2021-07-06 22:20:00|15512.6|15507.6|15513.5|15508.5|15514.3|15509.3|15511.5|15506.5|0
1625610300000|2021-07-06 22:25:00|15512.7|15507.7|15513.6|15508.6|15513.6|15508.6|15512.7|15507.7|0
1625610600000|2021-07-06 22:30:00|15512.8|15507.8|15511.2|15506.2|15513.2|15508.2|15511.2|15506.2|0
1625610900000|2021-07-06 22:35:00|15511.6|15506.6|15512.6|15507.6|15513.8|15508.8|15511.6|15506.6|0
1625611200000|2021-07-06 22:40:00|15513|15508|15513.9|15508.9|15514.7|15509.7|15513|15508|0
1625611500000|2021-07-06 22:45:00|15513|15508|15512.2|15507.2|15514.7|15509.7|15512.2|15507.2|0
1625611800000|2021-07-06 22:50:00|15511.4|15506.4|15513|15508|15514.6|15509.6|15510.6|15505.6|0
1625612100000|2021-07-06 22:55:00|15513.8|15508.8|15511.5|15506.5|15513.9|15508.9|15511.5|15506.5|0
1625612400000|2021-07-06 23:00:00|15510.6|15505.6|15511.5|15506.5|15513|15508|15509.8|15504.8|0
1625612700000|2021-07-06 23:05:00|15511.9|15506.9|15510.9|15505.9|15511.9|15506.9|15510.1|15505.1|0
1625613000000|2021-07-06 23:10:00|15511.3|15506.3|15513.2|15508.2|15513.2|15508.2|15510.9|15505.9|0
1625613300000|2021-07-06 23:15:00|15513.3|15508.3|15513.6|15508.6|15513.6|15508.6|15512.7|15507.7|0
1625613600000|2021-07-06 23:20:00|15514.4|15509.4|15511.9|15506.9|15514.4|15509.4|15511.9|15506.9|0
1625613900000|2021-07-06 23:25:00|15511.1|15506.1|15510.4|15505.4|15511.2|15506.2|15510.3|15505.3|0
1625614200000|2021-07-06 23:30:00|15510|15505|15510.4|15505.4|15510.4|15505.4|15509.6|15504.6|0
1625614500000|2021-07-06 23:35:00|15509.6|15504.6|15508|15503|15511.2|15506.2|15508|15503|0
1625614800000|2021-07-06 23:40:00|15507.2|15502.2|15503.9|15498.9|15508|15503|15503.1|15498.1|0
1625615100000|2021-07-06 23:45:00|15503.1|15498.1|15503.5|15498.5|15503.9|15498.9|15501|15496|0
1625615400000|2021-07-06 23:50:00|15503|15498|15502.8|15497.8|15503.5|15498.5|15500.5|15495.5|0
1625615700000|2021-07-06 23:55:00|15503.6|15498.6|15505.2|15500.2|15506.8|15501.8|15503.5|15498.5|0
1625616000000|2021-07-07 00:00:00|15504.4|15499.4|15506.2|15501.2|15508.5|15503.5|15497.2|15492.2|0
1625616300000|2021-07-07 00:05:00|15506.6|15501.6|15505.6|15500.6|15508.7|15503.7|15504.6|15499.6|0
1625616600000|2021-07-07 00:10:00|15506|15501|15506.4|15501.4|15508|15503|15502.4|15497.4|0
1625616900000|2021-07-07 00:15:00|15506|15501|15485.9|15481.9|15506.4|15501.4|15480.9|15476.9|114
1625617200000|2021-07-07 00:20:00|15485.4|15481.4|15488.4|15484.4|15492.9|15488.9|15481.4|15477.4|40
1625617500000|2021-07-07 00:25:00|15487.9|15483.9|15497.4|15493.4|15497.4|15493.4|15486.9|15482.9|19
1625617800000|2021-07-07 00:30:00|15497.9|15493.9|15489.9|15485.9|15500.9|15496.9|15486.4|15482.4|38
1625618100000|2021-07-07 00:35:00|15491.9|15487.9|15503.9|15499.9|15504.4|15500.4|15490.9|15486.9|33
1625618400000|2021-07-07 00:40:00|15504.4|15500.4|15502.9|15498.9|15508.9|15504.9|15501.4|15497.4|19
1625618700000|2021-07-07 00:45:00|15502.4|15498.4|15505.9|15501.9|15509.9|15505.9|15501.9|15497.9|36
1625619000000|2021-07-07 00:50:00|15506.4|15502.4|15505.9|15501.9|15509.9|15505.9|15502.4|15498.4|14
1625619300000|2021-07-07 00:55:00|15506.4|15502.4|15508.9|15504.9|15511.4|15507.4|15501.9|15497.9|18
1625619600000|2021-07-07 01:00:00|15508.4|15504.4|15505.9|15501.9|15513.4|15509.4|15504.9|15500.9|22
1625619900000|2021-07-07 01:05:00|15505.4|15501.4|15507.9|15503.9|15511.4|15507.4|15504.9|15500.9|17
1625620200000|2021-07-07 01:10:00|15508.4|15504.4|15506.9|15502.9|15510.9|15506.9|15506.4|15502.4|14
1625620500000|2021-07-07 01:15:00|15505.4|15501.4|15517.9|15513.9|15520.4|15516.4|15504.4|15500.4|39
1625620800000|2021-07-07 01:20:00|15518.4|15514.4|15518.4|15514.4|15521.4|15517.4|15515.4|15511.4|4
1625621100000|2021-07-07 01:25:00|15518.9|15514.9|15524.9|15520.9|15526.4|15522.4|15517.9|15513.9|17
1625621400000|2021-07-07 01:30:00|15524.4|15520.4|15523.4|15519.4|15526.9|15522.9|15519.4|15515.4|21
1625621700000|2021-07-07 01:35:00|15522.9|15518.9|15527.9|15523.9|15529.4|15525.4|15522.4|15518.4|11
1625622000000|2021-07-07 01:40:00|15528.4|15524.4|15522.9|15518.9|15531.4|15527.4|15522.9|15518.9|9
1625622300000|2021-07-07 01:45:00|15522.4|15518.4|15519.9|15515.9|15522.9|15518.9|15519.4|15515.4|14
1625622600000|2021-07-07 01:50:00|15519.4|15515.4|15517.4|15513.4|15520.9|15516.9|15516.4|15512.4|22
1625622900000|2021-07-07 01:55:00|15516.9|15512.9|15520.9|15516.9|15523.9|15519.9|15516.9|15512.9|7
1625623200000|2021-07-07 02:00:00|15520.4|15516.4|15522.9|15518.9|15526.9|15522.9|15518.9|15514.9|23
1625623500000|2021-07-07 02:05:00|15523.4|15519.4|15526.9|15522.9|15528.4|15524.4|15522.9|15518.9|8
1625623800000|2021-07-07 02:10:00|15527.4|15523.4|15518.4|15514.4|15527.9|15523.9|15518.4|15514.4|7
1625624100000|2021-07-07 02:15:00|15518.9|15514.9|15515.4|15511.4|15520.4|15516.4|15514.4|15510.4|18
1625624400000|2021-07-07 02:20:00|15514.9|15510.9|15519.9|15515.9|15520.4|15516.4|15513.9|15509.9|24
1625624700000|2021-07-07 02:25:00|15520.4|15516.4|15523.9|15519.9|15526.4|15522.4|15520.4|15516.4|13
1625625000000|2021-07-07 02:30:00|15524.4|15520.4|15520.9|15516.9|15526.4|15522.4|15520.9|15516.9|7
1625625300000|2021-07-07 02:35:00|15520.4|15516.4|15512.9|15508.9|15520.4|15516.4|15512.4|15508.4|18
1625625600000|2021-07-07 02:40:00|15513.4|15509.4|15510.9|15506.9|15515.4|15511.4|15509.4|15505.4|14
1625625900000|2021-07-07 02:45:00|15511.4|15507.4|15512.9|15508.9|15513.4|15509.4|15509.4|15505.4|13
1625626200000|2021-07-07 02:50:00|15513.4|15509.4|15519.9|15515.9|15522.9|15518.9|15512.4|15508.4|20
1625626500000|2021-07-07 02:55:00|15520.4|15516.4|15523.9|15519.9|15524.9|15520.9|15519.4|15515.4|18
1625626800000|2021-07-07 03:00:00|15524.4|15520.4|15523.9|15519.9|15527.4|15523.4|15521.4|15517.4|16
1625627100000|2021-07-07 03:05:00|15524.4|15520.4|15525.4|15521.4|15526.4|15522.4|15521.9|15517.9|6
1625627400000|2021-07-07 03:10:00|15524.9|15520.9|15531.9|15527.9|15535.4|15531.4|15524.9|15520.9|29
1625627700000|2021-07-07 03:15:00|15532.4|15528.4|15530.4|15526.4|15532.4|15528.4|15527.4|15523.4|10
1625628000000|2021-07-07 03:20:00|15530.9|15526.9|15529.4|15525.4|15532.4|15528.4|15527.4|15523.4|20
1625628300000|2021-07-07 03:25:00|15529.9|15525.9|15530.9|15526.9|15531.9|15527.9|15529.9|15525.9|8
1625628600000|2021-07-07 03:30:00|15530.4|15526.4|15532.4|15528.4|15532.9|15528.9|15530.4|15526.4|10
1625628900000|2021-07-07 03:35:00|15531.9|15527.9|15531.9|15527.9|15532.4|15528.4|15529.4|15525.4|24
1625629200000|2021-07-07 03:40:00|15531.4|15527.4|15531.4|15527.4|15532.9|15528.9|15530.4|15526.4|6
1625629500000|2021-07-07 03:45:00|15530.9|15526.9|15531.4|15527.4|15531.4|15527.4|15527.9|15523.9|7
1625629800000|2021-07-07 03:50:00|15530.9|15526.9|15531.9|15527.9|15533.4|15529.4|15528.9|15524.9|7
1625630100000|2021-07-07 03:55:00|15531.4|15527.4|15525.9|15521.9|15533.4|15529.4|15525.9|15521.9|17
1625630400000|2021-07-07 04:00:00|15526.4|15522.4|15529.9|15525.9|15531.9|15527.9|15524.4|15520.4|15
1625630700000|2021-07-07 04:05:00|15529.4|15525.4|15529.4|15525.4|15530.9|15526.9|15529.4|15525.4|2
1625631000000|2021-07-07 04:10:00|15529.9|15525.9|15529.9|15525.9|15530.9|15526.9|15527.9|15523.9|8
1625631300000|2021-07-07 04:15:00|15529.4|15525.4|15531.9|15527.9|15532.4|15528.4|15527.9|15523.9|9
1625631600000|2021-07-07 04:20:00|15531.4|15527.4|15529.4|15525.4|15531.9|15527.9|15528.9|15524.9|7
1625631900000|2021-07-07 04:25:00|15529.9|15525.9|15529.4|15525.4|15530.4|15526.4|15528.9|15524.9|1
1625632200000|2021-07-07 04:30:00|15527.9|15523.9|15524.9|15520.9|15527.9|15523.9|15521.9|15517.9|18
1625632500000|2021-07-07 04:35:00|15524.4|15520.4|15515.9|15511.9|15524.9|15520.9|15515.9|15511.9|22
1625632800000|2021-07-07 04:40:00|15516.4|15512.4|15512.9|15508.9|15517.9|15513.9|15511.9|15507.9|15
1625633100000|2021-07-07 04:45:00|15512.4|15508.4|15512.4|15508.4|15514.4|15510.4|15509.9|15505.9|25
1625633400000|2021-07-07 04:50:00|15512.9|15508.9|15510.9|15506.9|15513.9|15509.9|15508.4|15504.4|21
1625633700000|2021-07-07 04:55:00|15511.4|15507.4|15511.9|15507.9|15513.4|15509.4|15508.9|15504.9|17
1625634000000|2021-07-07 05:00:00|15511.4|15507.4|15511.9|15507.9|15515.9|15511.9|15509.9|15505.9|39
1625634300000|2021-07-07 05:05:00|15512.4|15508.4|15514.9|15510.9|15515.9|15511.9|15511.9|15507.9|9
1625634600000|2021-07-07 05:10:00|15514.4|15510.4|15506.9|15502.9|15514.9|15510.9|15502.9|15498.9|47
1625634900000|2021-07-07 05:15:00|15506.4|15502.4|15503.4|15499.4|15506.4|15502.4|15500.4|15496.4|39
1625635200000|2021-07-07 05:20:00|15503.9|15499.9|15506.9|15502.9|15507.4|15503.4|15502.9|15498.9|17
1625635500000|2021-07-07 05:25:00|15507.4|15503.4|15509.9|15505.9|15511.4|15507.4|15506.9|15502.9|18
1625635800000|2021-07-07 05:30:00|15510.4|15506.4|15514.4|15510.4|15514.9|15510.9|15510.4|15506.4|43
1625636100000|2021-07-07 05:35:00|15514.9|15510.9|15521.9|15517.9|15522.4|15518.4|15512.9|15508.9|39
1625636400000|2021-07-07 05:40:00|15521.4|15517.4|15526.4|15522.4|15526.9|15522.9|15519.4|15515.4|54
1625636700000|2021-07-07 05:45:00|15527.4|15523.4|15526.9|15522.9|15528.9|15524.9|15522.9|15518.9|64
1625637000000|2021-07-07 05:50:00|15527.4|15523.4|15524.9|15520.9|15534.4|15530.4|15524.9|15520.9|109
1625637300000|2021-07-07 05:55:00|15524.4|15520.4|15536.9|15532.9|15537.4|15533.4|15520.9|15516.9|124
1625637600000|2021-07-07 06:00:00|15535.9|15533.9|15540.9|15538.9|15543.9|15541.9|15528.4|15526.4|333
1625637900000|2021-07-07 06:05:00|15541.4|15539.4|15547.4|15545.4|15549.4|15547.4|15537.9|15535.9|426
1625638200000|2021-07-07 06:10:00|15547.9|15545.9|15554.4|15552.4|15558.4|15556.4|15547.4|15545.4|344
1625638500000|2021-07-07 06:15:00|15553.9|15551.9|15558.4|15556.4|15560.4|15558.4|15553.9|15551.9|253
1625638800000|2021-07-07 06:20:00|15559.4|15557.4|15564.9|15562.9|15569.9|15567.9|15559.4|15557.4|343
1625639100000|2021-07-07 06:25:00|15565.4|15563.4|15564.9|15562.9|15568.4|15566.4|15559.9|15557.9|281
1625639400000|2021-07-07 06:30:00|15564.4|15562.4|15554.9|15552.9|15566.9|15564.9|15554.4|15552.4|251
1625639700000|2021-07-07 06:35:00|15554.4|15552.4|15552.4|15550.4|15557.4|15555.4|15550.4|15548.4|253
1625640000000|2021-07-07 06:40:00|15553.4|15551.4|15541.9|15539.9|15556.4|15554.4|15541.4|15539.4|253
1625640300000|2021-07-07 06:45:00|15541.4|15539.4|15559.9|15557.9|15560.9|15558.9|15541.4|15539.4|152
1625640600000|2021-07-07 06:50:00|15560.4|15558.4|15565.4|15563.4|15565.9|15563.9|15557.4|15555.4|182
1625640900000|2021-07-07 06:55:00|15564.9|15562.9|15575.4|15573.4|15581.4|15579.4|15564.9|15562.9|552
1625641200000|2021-07-07 07:00:00|15575|15573.8|15604|15602.8|15620|15618.8|15570|15568.8|3068
1625641500000|2021-07-07 07:05:00|15603.5|15602.3|15612.5|15611.3|15628|15626.8|15602.5|15601.3|2137
1625641800000|2021-07-07 07:10:00|15612|15610.8|15620|15618.8|15628|15626.8|15606|15604.8|1607
1625642100000|2021-07-07 07:15:00|15620.5|15619.3|15624.5|15623.3|15633|15631.8|15618|15616.8|1321
1625642400000|2021-07-07 07:20:00|15624|15622.8|15631|15629.8|15657.5|15656.3|15621.5|15620.3|1916
1625642700000|2021-07-07 07:25:00|15631.5|15630.3|15643|15641.8|15646|15644.8|15631.5|15630.3|954
1625643000000|2021-07-07 07:30:00|15643.5|15642.3|15656.5|15655.3|15666|15664.8|15641|15639.8|1489
1625643300000|2021-07-07 07:35:00|15656|15654.8|15637.5|15636.3|15657|15655.8|15636|15634.8|1065
1625643600000|2021-07-07 07:40:00|15637|15635.8|15631.5|15630.3|15650|15648.8|15626|15624.8|1029
1625643900000|2021-07-07 07:45:00|15632|15630.8|15643|15641.8|15652|15650.8|15630|15628.8|602
1625644200000|2021-07-07 07:50:00|15643.5|15642.3|15629.5|15628.3|15645.5|15644.3|15629|15627.8|550
1625644500000|2021-07-07 07:55:00|15630|15628.8|15626.5|15625.3|15631|15629.8|15615.5|15614.3|772
1625644800000|2021-07-07 08:00:00|15626|15624.8|15643|15641.8|15646|15644.8|15621|15619.8|600
1625645100000|2021-07-07 08:05:00|15642.5|15641.3|15645.2|15644|15657.2|15656|15639|15637.8|659
1625645400000|2021-07-07 08:10:00|15644.7|15643.5|15647.2|15646|15651.2|15650|15636.2|15635|629
1625645700000|2021-07-07 08:15:00|15646.7|15645.5|15652.2|15651|15655.2|15654|15643.2|15642|441
1625646000000|2021-07-07 08:20:00|15651.7|15650.5|15643.7|15642.5|15655.2|15654|15643.2|15642|465
1625646300000|2021-07-07 08:25:00|15643.2|15642|15649.2|15648|15650.2|15649|15639.2|15638|306
1625646600000|2021-07-07 08:30:00|15649.7|15648.5|15638.7|15637.5|15654.2|15653|15634.2|15633|594
1625646900000|2021-07-07 08:35:00|15638.2|15637|15643.7|15642.5|15647.2|15646|15628.2|15627|556
1625647200000|2021-07-07 08:40:00|15643.2|15642|15623.7|15622.5|15645.2|15644|15620.2|15619|483
1625647500000|2021-07-07 08:45:00|15624.2|15623|15616.2|15615|15629.2|15628|15615.2|15614|490
1625647800000|2021-07-07 08:50:00|15616.7|15615.5|15624.7|15623.5|15627.2|15626|15615.2|15614|591
1625648100000|2021-07-07 08:55:00|15624.2|15623|15631.2|15630|15633.2|15632|15616.7|15615.5|416
1625648400000|2021-07-07 09:00:00|15631.7|15630.5|15636.2|15635|15638.2|15637|15621.7|15620.5|299
1625648700000|2021-07-07 09:05:00|15636.7|15635.5|15645.2|15644|15645.2|15644|15632.7|15631.5|668
1625649000000|2021-07-07 09:10:00|15645.7|15644.5|15644.2|15643|15652.2|15651|15640.2|15639|705
1625649300000|2021-07-07 09:15:00|15644.7|15643.5|15641.2|15640|15649.2|15648|15637.7|15636.5|335
1625649600000|2021-07-07 09:20:00|15641.7|15640.5|15648.2|15647|15653.2|15652|15641.7|15640.5|517
1625649900000|2021-07-07 09:25:00|15647.7|15646.5|15642.7|15641.5|15653.2|15652|15642.2|15641|419
1625650200000|2021-07-07 09:30:00|15643.2|15642|15650.7|15649.5|15653.7|15652.5|15642.2|15641|454
1625650500000|2021-07-07 09:35:00|15651.2|15650|15659.7|15658.5|15661.2|15660|15646.7|15645.5|480
1625650800000|2021-07-07 09:40:00|15659.2|15658|15657.2|15656|15666.2|15665|15655.2|15654|491
1625651100000|2021-07-07 09:45:00|15656.7|15655.5|15657.2|15656|15663.2|15662|15652.2|15651|253
1625651400000|2021-07-07 09:50:00|15657.7|15656.5|15640.2|15639|15658.2|15657|15638.2|15637|506
1625651700000|2021-07-07 09:55:00|15639.7|15638.5|15635.2|15634|15645.2|15644|15634.2|15633|326
1625652000000|2021-07-07 10:00:00|15635.7|15634.5|15626.2|15625|15637.2|15636|15623.2|15622|589
1625652300000|2021-07-07 10:05:00|15626.7|15625.5|15634.7|15633.5|15639.7|15638.5|15626.2|15625|411
1625652600000|2021-07-07 10:10:00|15635.2|15634|15616.2|15615|15635.2|15634|15613.7|15612.5|475
1625652900000|2021-07-07 10:15:00|15616.7|15615.5|15627.2|15626|15629.2|15628|15616.2|15615|368
1625653200000|2021-07-07 10:20:00|15627.7|15626.5|15637.7|15636.5|15645.2|15644|15627.2|15626|388
1625653500000|2021-07-07 10:25:00|15637.2|15636|15650.7|15649.5|15653.7|15652.5|15634.7|15633.5|388
1625653800000|2021-07-07 10:30:00|15650.2|15649|15648.7|15647.5|15654.2|15653|15645.2|15644|258
1625654100000|2021-07-07 10:35:00|15649.2|15648|15641.7|15640.5|15651.7|15650.5|15627.2|15626|436
1625654400000|2021-07-07 10:40:00|15642.2|15641|15657.2|15656|15660.2|15659|15638.7|15637.5|394
1625654700000|2021-07-07 10:45:00|15656.7|15655.5|15643.7|15642.5|15658.2|15657|15643.2|15642|314
1625655000000|2021-07-07 10:50:00|15644.2|15643|15643.2|15642|15647.7|15646.5|15638.2|15637|228
1625655300000|2021-07-07 10:55:00|15643.7|15642.5|15650.7|15649.5|15650.7|15649.5|15636.2|15635|164
1625655600000|2021-07-07 11:00:00|15649.7|15648.5|15649.7|15648.5|15654.2|15653|15644.2|15643|245
1625655900000|2021-07-07 11:05:00|15649.2|15648|15652.7|15651.5|15653.7|15652.5|15644.2|15643|138
1625656200000|2021-07-07 11:10:00|15652.2|15651|15647.2|15646|15652.7|15651.5|15642.2|15641|156
1625656500000|2021-07-07 11:15:00|15647.7|15646.5|15643.2|15642|15653.2|15652|15640.7|15639.5|182
1625656800000|2021-07-07 11:20:00|15642.7|15641.5|15645.2|15644|15648.2|15647|15638.7|15637.5|127
1625657100000|2021-07-07 11:25:00|15644.7|15643.5|15649.7|15648.5|15652.2|15651|15644.2|15643|160
1625657400000|2021-07-07 11:30:00|15650.2|15649|15652.7|15651.5|15654.7|15653.5|15643.2|15642|262
1625657700000|2021-07-07 11:35:00|15652.2|15651|15653.7|15652.5|15658.2|15657|15651.7|15650.5|218
1625658000000|2021-07-07 11:40:00|15654.2|15653|15648.7|15647.5|15660.2|15659|15646.7|15645.5|216
1625658300000|2021-07-07 11:45:00|15649.2|15648|15650.2|15649|15657.2|15656|15647.2|15646|142
1625658600000|2021-07-07 11:50:00|15650.7|15649.5|15650.7|15649.5|15655.2|15654|15645.2|15644|225
1625658900000|2021-07-07 11:55:00|15650.2|15649|15653.2|15652|15657.2|15656|15649.7|15648.5|170
1625659200000|2021-07-07 12:00:00|15654.7|15653.5|15661.2|15660|15662.2|15661|15654.2|15653|251
1625659500000|2021-07-07 12:05:00|15660.7|15659.5|15660.2|15659|15663.7|15662.5|15657.2|15656|212
1625659800000|2021-07-07 12:10:00|15660.7|15659.5|15661.7|15660.5|15668.7|15667.5|15660.2|15659|451
1625660100000|2021-07-07 12:15:00|15662.2|15661|15648.2|15647|15663.2|15662|15647.7|15646.5|406
1625660400000|2021-07-07 12:20:00|15648.7|15647.5|15661.2|15660|15666.2|15665|15647.7|15646.5|394
1625660700000|2021-07-07 12:25:00|15661.7|15660.5|15656.7|15655.5|15664.2|15663|15656.2|15655|129
1625661000000|2021-07-07 12:30:00|15656.2|15655|15660.7|15659.5|15662.2|15661|15653.2|15652|307
1625661300000|2021-07-07 12:35:00|15660.2|15659|15663.7|15662.5|15672.2|15671|15659.2|15658|434
1625661600000|2021-07-07 12:40:00|15664.2|15663|15664.2|15663|15669.2|15668|15663.2|15662|258
1625661900000|2021-07-07 12:45:00|15663.7|15662.5|15663.7|15662.5|15670.7|15669.5|15661.7|15660.5|245
1625662200000|2021-07-07 12:50:00|15663.2|15662|15668.7|15667.5|15670.7|15669.5|15658.7|15657.5|436
1625662500000|2021-07-07 12:55:00|15669.2|15668|15657.2|15656|15671.7|15670.5|15655.7|15654.5|319
1625662800000|2021-07-07 13:00:00|15656.7|15655.5|15659.2|15658|15660.7|15659.5|15654.7|15653.5|330
1625663100000|2021-07-07 13:05:00|15658.7|15657.5|15660.7|15659.5|15664.7|15663.5|15657.2|15656|271
1625663400000|2021-07-07 13:10:00|15661.2|15660|15653.7|15652.5|15663.2|15662|15653.7|15652.5|186
1625663700000|2021-07-07 13:15:00|15654.2|15653|15661.2|15660|15662.2|15661|15651.2|15650|255
1625664000000|2021-07-07 13:20:00|15661.7|15660.5|15660.2|15659|15671.7|15670.5|15659.2|15658|350
1625664300000|2021-07-07 13:25:00|15659.7|15658.5|15667.2|15666|15667.7|15666.5|15659.2|15658|219
1625664600000|2021-07-07 13:30:00|15667.7|15666.5|15687.2|15686|15690.2|15689|15667.7|15666.5|1506
1625664900000|2021-07-07 13:35:00|15686.7|15685.5|15695.2|15694|15696.7|15695.5|15685.2|15684|908
1625665200000|2021-07-07 13:40:00|15694.7|15693.5|15688.2|15687|15699.7|15698.5|15680.7|15679.5|1178
1625665500000|2021-07-07 13:45:00|15688.7|15687.5|15693.7|15692.5|15703.2|15702|15688.7|15687.5|730
1625665800000|2021-07-07 13:50:00|15693.2|15692|15678.7|15677.5|15697.7|15696.5|15678.2|15677|787
1625666100000|2021-07-07 13:55:00|15679.2|15678|15683.2|15682|15692.7|15691.5|15678.7|15677.5|361
1625666400000|2021-07-07 14:00:00|15683.7|15682.5|15669.2|15668|15686.7|15685.5|15669.2|15668|594
1625666700000|2021-07-07 14:05:00|15668.7|15667.5|15676.2|15675|15681.7|15680.5|15668.7|15667.5|478
1625667000000|2021-07-07 14:10:00|15675.2|15674|15677.7|15676.5|15685.7|15684.5|15673.7|15672.5|332
1625667300000|2021-07-07 14:15:00|15678.2|15677|15685.2|15684|15689.2|15688|15677.7|15676.5|340
1625667600000|2021-07-07 14:20:00|15685.7|15684.5|15676.7|15675.5|15686.2|15685|15676.2|15675|519
1625667900000|2021-07-07 14:25:00|15677.2|15676|15669.7|15668.5|15681.2|15680|15667.2|15666|418
1625668200000|2021-07-07 14:30:00|15670.2|15669|15661.2|15660|15678.2|15677|15656.2|15655|773
1625668500000|2021-07-07 14:35:00|15661.7|15660.5|15652.7|15651.5|15673.2|15672|15649.2|15648|691
1625668800000|2021-07-07 14:40:00|15652.2|15651|15636.7|15635.5|15655.7|15654.5|15633.2|15632|842
1625669100000|2021-07-07 14:45:00|15636.2|15635|15638.7|15637.5|15647.7|15646.5|15624.2|15623|895
1625669400000|2021-07-07 14:50:00|15638.2|15637|15637.7|15636.5|15642.2|15641|15631.2|15630|699
1625669700000|2021-07-07 14:55:00|15637.2|15636|15647.2|15646|15648.7|15647.5|15634.7|15633.5|472
1625670000000|2021-07-07 15:00:00|15646.7|15645.5|15651.2|15650|15653.2|15652|15638.2|15637|496
1625670300000|2021-07-07 15:05:00|15650.7|15649.5|15655.2|15654|15659.7|15658.5|15645.7|15644.5|493
1625670600000|2021-07-07 15:10:00|15655.7|15654.5|15662.2|15661|15667.2|15666|15653.7|15652.5|375
1625670900000|2021-07-07 15:15:00|15662.7|15661.5|15677.7|15676.5|15682.2|15681|15662.2|15661|511
1625671200000|2021-07-07 15:20:00|15677.2|15676|15686.2|15685|15686.2|15685|15677.2|15676|764
1625671500000|2021-07-07 15:25:00|15685.7|15684.5|15686.7|15685.5|15690.2|15689|15674.2|15673|1322
1625671800000|2021-07-07 15:30:00|15687.2|15686|15691.6|15689.6|15695.6|15693.6|15681.6|15679.6|1222
1625672100000|2021-07-07 15:35:00|15692.1|15690.1|15703.6|15701.6|15709.1|15707.1|15689.1|15687.1|1212
1625672400000|2021-07-07 15:40:00|15703.1|15701.1|15703.6|15701.6|15709.1|15707.1|15702.1|15700.1|455
1625672700000|2021-07-07 15:45:00|15703.1|15701.1|15709.1|15707.1|15709.6|15707.6|15702.1|15700.1|436
1625673000000|2021-07-07 15:50:00|15709.6|15707.6|15701.6|15699.6|15711.6|15709.6|15701.6|15699.6|312
1625673300000|2021-07-07 15:55:00|15702.1|15700.1|15699.1|15697.1|15704.1|15702.1|15697.1|15695.1|234
1625673600000|2021-07-07 16:00:00|15698.6|15696.6|15700.6|15698.6|15703.1|15701.1|15698.6|15696.6|458
1625673900000|2021-07-07 16:05:00|15700.1|15698.1|15697.6|15695.6|15700.6|15698.6|15697.6|15695.6|445
1625674200000|2021-07-07 16:10:00|15698.1|15696.1|15705.6|15703.6|15706.6|15704.6|15697.6|15695.6|123
1625674500000|2021-07-07 16:15:00|15706.1|15704.1|15704.1|15702.1|15707.6|15705.6|15701.6|15699.6|126
1625674800000|2021-07-07 16:20:00|15703.6|15701.6|15701.1|15699.1|15706.1|15704.1|15698.6|15696.6|122
1625675100000|2021-07-07 16:25:00|15701.6|15699.6|15694.6|15692.6|15701.6|15699.6|15694.6|15692.6|176
1625675400000|2021-07-07 16:30:00|15695.1|15693.1|15700.6|15698.6|15700.6|15698.6|15691.6|15689.6|164
1625675700000|2021-07-07 16:35:00|15700.1|15698.1|15693.1|15691.1|15701.1|15699.1|15692.6|15690.6|174
1625676000000|2021-07-07 16:40:00|15692.6|15690.6|15688.6|15686.6|15693.6|15691.6|15687.6|15685.6|100
1625676300000|2021-07-07 16:45:00|15688.1|15686.1|15690.6|15688.6|15691.6|15689.6|15687.6|15685.6|89
1625676600000|2021-07-07 16:50:00|15691.1|15689.1|15697.6|15695.6|15697.6|15695.6|15690.6|15688.6|141
1625676900000|2021-07-07 16:55:00|15697.1|15695.1|15695.6|15693.6|15697.6|15695.6|15693.6|15691.6|44
1625677200000|2021-07-07 17:00:00|15696.1|15694.1|15690.6|15688.6|15697.1|15695.1|15690.1|15688.1|89
1625677500000|2021-07-07 17:05:00|15691.1|15689.1|15688.6|15686.6|15694.6|15692.6|15688.1|15686.1|76
1625677800000|2021-07-07 17:10:00|15688.1|15686.1|15683.1|15681.1|15688.1|15686.1|15680.6|15678.6|166
1625678100000|2021-07-07 17:15:00|15683.6|15681.6|15685.1|15683.1|15685.6|15683.6|15681.1|15679.1|67
1625678400000|2021-07-07 17:20:00|15685.6|15683.6|15680.6|15678.6|15686.1|15684.1|15680.1|15678.1|52
1625678700000|2021-07-07 17:25:00|15680.1|15678.1|15680.6|15678.6|15682.6|15680.6|15678.6|15676.6|56
1625679000000|2021-07-07 17:30:00|15681.1|15679.1|15681.6|15679.6|15683.6|15681.6|15678.6|15676.6|86
1625679300000|2021-07-07 17:35:00|15682.1|15680.1|15687.1|15685.1|15687.1|15685.1|15681.6|15679.6|54
1625679600000|2021-07-07 17:40:00|15686.6|15684.6|15687.1|15685.1|15688.6|15686.6|15684.6|15682.6|34
1625679900000|2021-07-07 17:45:00|15687.6|15685.6|15694.6|15692.6|15695.6|15693.6|15686.6|15684.6|79
1625680200000|2021-07-07 17:50:00|15695.1|15693.1|15694.1|15692.1|15695.6|15693.6|15691.6|15689.6|63
1625680500000|2021-07-07 17:55:00|15694.6|15692.6|15683.1|15681.1|15695.1|15693.1|15682.6|15680.6|97
1625680800000|2021-07-07 18:00:00|15683.6|15681.6|15695.1|15693.1|15698.6|15696.6|15682.1|15680.1|200
1625681100000|2021-07-07 18:05:00|15694.6|15692.6|15698.6|15696.6|15698.6|15696.6|15690.6|15688.6|77
1625681400000|2021-07-07 18:10:00|15699.1|15697.1|15695.1|15693.1|15699.6|15697.6|15691.6|15689.6|52
1625681700000|2021-07-07 18:15:00|15695.6|15693.6|15697.1|15695.1|15697.1|15695.1|15687.1|15685.1|84
1625682000000|2021-07-07 18:20:00|15696.6|15694.6|15691.6|15689.6|15696.6|15694.6|15687.6|15685.6|60
1625682300000|2021-07-07 18:25:00|15692.1|15690.1|15690.1|15688.1|15694.6|15692.6|15689.6|15687.6|22
1625682600000|2021-07-07 18:30:00|15689.6|15687.6|15687.1|15685.1|15691.6|15689.6|15686.6|15684.6|46
1625682900000|2021-07-07 18:35:00|15687.6|15685.6|15682.6|15680.6|15689.6|15687.6|15681.1|15679.1|70
1625683200000|2021-07-07 18:40:00|15683.1|15681.1|15689.1|15687.1|15690.6|15688.6|15680.6|15678.6|72
1625683500000|2021-07-07 18:45:00|15689.6|15687.6|15697.6|15695.6|15697.6|15695.6|15687.6|15685.6|65
1625683800000|2021-07-07 18:50:00|15697.1|15695.1|15696.1|15694.1|15698.6|15696.6|15695.1|15693.1|72
1625684100000|2021-07-07 18:55:00|15696.6|15694.6|15701.6|15699.6|15704.6|15702.6|15696.6|15694.6|110
1625684400000|2021-07-07 19:00:00|15701.1|15699.1|15707.6|15705.6|15707.6|15705.6|15699.6|15697.6|76
1625684700000|2021-07-07 19:05:00|15707.1|15705.1|15713.1|15711.1|15714.1|15712.1|15705.1|15703.1|336
1625685000000|2021-07-07 19:10:00|15713.6|15711.6|15713.6|15711.6|15714.6|15712.6|15711.6|15709.6|114
1625685300000|2021-07-07 19:15:00|15713.1|15711.1|15705.1|15703.1|15714.6|15712.6|15703.1|15701.1|109
1625685600000|2021-07-07 19:20:00|15705.6|15703.6|15706.6|15704.6|15709.6|15707.6|15703.6|15701.6|47
1625685900000|2021-07-07 19:25:00|15707.1|15705.1|15707.6|15705.6|15708.6|15706.6|15703.1|15701.1|100
1625686200000|2021-07-07 19:30:00|15707.1|15705.1|15712.6|15710.6|15712.6|15710.6|15704.6|15702.6|35
1625686500000|2021-07-07 19:35:00|15712.1|15710.1|15710.6|15708.6|15712.6|15710.6|15707.6|15705.6|59
1625686800000|2021-07-07 19:40:00|15711.1|15709.1|15712.6|15710.6|15713.6|15711.6|15708.6|15706.6|90
1625687100000|2021-07-07 19:45:00|15713.1|15711.1|15710.6|15708.6|15713.6|15711.6|15708.6|15706.6|158
1625687400000|2021-07-07 19:50:00|15712.6|15710.6|15713.1|15711.1|15714.6|15712.6|15709.6|15707.6|311
1625687700000|2021-07-07 19:55:00|15712.6|15710.6|15716.1|15714.1|15716.6|15714.6|15704.6|15702.6|411
1625688000000|2021-07-07 20:00:00|15715.2|15710.2|15711.5|15706.5|15718.5|15713.5|15709.2|15704.2|3
1625688300000|2021-07-07 20:05:00|15712.3|15707.3|15711.6|15706.6|15712.5|15707.5|15709|15704|0
1625688600000|2021-07-07 20:10:00|15710.8|15705.8|15715.9|15710.9|15717.2|15712.2|15710.8|15705.8|0
1625688900000|2021-07-07 20:15:00|15716.4|15711.4|15714.6|15709.6|15716.4|15711.4|15713.7|15708.7|0
1625689200000|2021-07-07 20:20:00|15714.2|15709.2|15714.6|15709.6|15715|15710|15713.8|15708.8|0
1625689500000|2021-07-07 20:25:00|15715.4|15710.4|15715.6|15710.6|15715.6|15710.6|15714.7|15709.7|0
1625689800000|2021-07-07 20:30:00|15715.5|15710.5|15720.2|15715.2|15720.9|15715.9|15715.5|15710.5|0
1625690100000|2021-07-07 20:35:00|15720.3|15715.3|15723.4|15718.4|15724.6|15719.6|15720.3|15715.3|0
1625690400000|2021-07-07 20:40:00|15723.3|15718.3|15722.2|15717.2|15724.2|15719.2|15721.6|15716.6|0
1625690700000|2021-07-07 20:45:00|15721.4|15716.4|15722.1|15717.1|15722.1|15717.1|15718.9|15713.9|0
1625691000000|2021-07-07 20:50:00|15722.9|15717.9|15721.1|15716.1|15722.9|15717.9|15720.2|15715.2|0
1625691300000|2021-07-07 20:55:00|15720.7|15715.7|15722.4|15717.4|15723.3|15718.3|15720.7|15715.7|0
1625691600000|2021-07-07 21:00:00|15722.2|15717.2|15720.2|15715.2|15722.2|15717.2|15720.2|15715.2|0
1625691900000|2021-07-07 21:05:00|15720.1|15715.1|15720.1|15715.1|15720.7|15715.7|15720.1|15715.1|0
1625692200000|2021-07-07 21:10:00|15720|15715|15719.6|15714.6|15720|15715|15719.6|15714.6|0
1625692500000|2021-07-07 21:15:00|15719.8|15714.8|15718.6|15713.6|15719.8|15714.8|15718.6|15713.6|0
1625692800000|2021-07-07 21:20:00|15718.5|15713.5|15718.6|15713.6|15718.9|15713.9|15718.2|15713.2|0
1625693100000|2021-07-07 21:25:00|15718.3|15713.3|15719|15714|15719.4|15714.4|15718.3|15713.3|0
1625693400000|2021-07-07 21:30:00|15718.8|15713.8|15718.8|15713.8|15718.8|15713.8|15718.8|15713.8|0
1625693700000|2021-07-07 21:35:00|15718.6|15713.6|15718.6|15713.6|15718.6|15713.6|15718.6|15713.6|0
1625694000000|2021-07-07 21:40:00|15718.5|15713.5|15717.5|15712.5|15718.5|15713.5|15717.5|15712.5|0
1625694300000|2021-07-07 21:45:00|15717.4|15712.4|15717.3|15712.3|15717.4|15712.4|15717.2|15712.2|0
1625694600000|2021-07-07 21:50:00|15717.7|15712.7|15719.3|15714.3|15719.3|15714.3|15717.4|15712.4|0
1625694900000|2021-07-07 21:55:00|15719.2|15714.2|15720.9|15715.9|15721.5|15716.5|15719.2|15714.2|0
1625695200000|2021-07-07 22:00:00|15721.2|15716.2|15719.4|15714.4|15722|15717|15718.4|15713.4|0
1625695500000|2021-07-07 22:05:00|15719.9|15714.9|15720.7|15715.7|15720.8|15715.8|15719|15714|0
1625695800000|2021-07-07 22:10:00|15721.5|15716.5|15720.1|15715.1|15721.5|15716.5|15719.3|15714.3|0
1625696100000|2021-07-07 22:15:00|15719.9|15714.9|15720.8|15715.8|15720.8|15715.8|15719.8|15714.8|0
1625696400000|2021-07-07 22:20:00|15720.4|15715.4|15719.2|15714.2|15720.8|15715.8|15719.2|15714.2|0
1625696700000|2021-07-07 22:25:00|15719.3|15714.3|15718.6|15713.6|15719.3|15714.3|15717.7|15712.7|0
1625697000000|2021-07-07 22:30:00|15718.5|15713.5|15717.7|15712.7|15719.4|15714.4|15717.7|15712.7|0
1625697300000|2021-07-07 22:35:00|15718.1|15713.1|15718.4|15713.4|15718.5|15713.5|15717.7|15712.7|0
1625697600000|2021-07-07 22:40:00|15718.3|15713.3|15718.3|15713.3|15718.3|15713.3|15717.5|15712.5|0
1625697900000|2021-07-07 22:45:00|15718.2|15713.2|15717.4|15712.4|15718.2|15713.2|15717.4|15712.4|0
1625698200000|2021-07-07 22:50:00|15717|15712|15719|15714|15719|15714|15716.6|15711.6|0
1625698500000|2021-07-07 22:55:00|15718.6|15713.6|15719.6|15714.6|15720.5|15715.5|15718.6|15713.6|0
1625698800000|2021-07-07 23:00:00|15719.7|15714.7|15720.4|15715.4|15720.4|15715.4|15718.9|15713.9|0
1625699100000|2021-07-07 23:05:00|15719.6|15714.6|15720.3|15715.3|15720.4|15715.4|15719.5|15714.5|0
1625699400000|2021-07-07 23:10:00|15719.9|15714.9|15719.5|15714.5|15719.9|15714.9|15718.7|15713.7|0
1625699700000|2021-07-07 23:15:00|15719.1|15714.1|15719.5|15714.5|15719.5|15714.5|15717.9|15712.9|0
1625700000000|2021-07-07 23:20:00|15718.7|15713.7|15720.4|15715.4|15720.4|15715.4|15718.7|15713.7|0
1625700300000|2021-07-07 23:25:00|15720.3|15715.3|15719.5|15714.5|15720.3|15715.3|15719.5|15714.5|0
1625700600000|2021-07-07 23:30:00|15719.1|15714.1|15717.8|15712.8|15719.5|15714.5|15717.8|15712.8|0
1625700900000|2021-07-07 23:35:00|15717.9|15712.9|15717.9|15712.9|15717.9|15712.9|15717.1|15712.1|0
1625701200000|2021-07-07 23:40:00|15717.5|15712.5|15716.1|15711.1|15717.5|15712.5|15714.4|15709.4|0
1625701500000|2021-07-07 23:45:00|15715.6|15710.6|15714.3|15709.3|15715.6|15710.6|15713.5|15708.5|0
1625701800000|2021-07-07 23:50:00|15715.1|15710.1|15715.5|15710.5|15716.7|15711.7|15714.3|15709.3|0
1625702100000|2021-07-07 23:55:00|15715.9|15710.9|15714.5|15709.5|15715.9|15710.9|15714.1|15709.1|0
1625702400000|2021-07-08 00:00:00|15714.9|15709.9|15712.4|15707.4|15719.7|15714.7|15712.4|15707.4|0
1625702700000|2021-07-08 00:05:00|15713.2|15708.2|15715.7|15710.7|15717.3|15712.3|15713.2|15708.2|0
1625703000000|2021-07-08 00:10:00|15715.3|15710.3|15714.9|15709.9|15715.7|15710.7|15713.3|15708.3|0
1625703300000|2021-07-08 00:15:00|15715.7|15710.7|15703.6|15699.6|15716.5|15711.5|15696.6|15692.6|73
1625703600000|2021-07-08 00:20:00|15704.1|15700.1|15700.6|15696.6|15707.6|15703.6|15700.1|15696.1|38
1625703900000|2021-07-08 00:25:00|15700.1|15696.1|15697.1|15693.1|15702.6|15698.6|15695.6|15691.6|19
1625704200000|2021-07-08 00:30:00|15697.6|15693.6|15701.1|15697.1|15702.6|15698.6|15697.6|15693.6|33
1625704500000|2021-07-08 00:35:00|15701.6|15697.6|15697.6|15693.6|15702.1|15698.1|15696.6|15692.6|0
1625704800000|2021-07-08 00:40:00|15697.1|15693.1|15695.1|15691.1|15699.1|15695.1|15693.6|15689.6|20
1625705100000|2021-07-08 00:45:00|15695.6|15691.6|15694.1|15690.1|15696.6|15692.6|15691.6|15687.6|30
1625705400000|2021-07-08 00:50:00|15693.6|15689.6|15692.1|15688.1|15693.6|15689.6|15687.1|15683.1|10
1625705700000|2021-07-08 00:55:00|15691.6|15687.6|15695.1|15691.1|15695.6|15691.6|15687.1|15683.1|13
1625706000000|2021-07-08 01:00:00|15695.6|15691.6|15695.1|15691.1|15696.1|15692.1|15691.6|15687.6|18
1625706300000|2021-07-08 01:05:00|15695.6|15691.6|15694.1|15690.1|15696.1|15692.1|15687.1|15683.1|29
1625706600000|2021-07-08 01:10:00|15693.6|15689.6|15688.1|15684.1|15693.6|15689.6|15686.1|15682.1|19
1625706900000|2021-07-08 01:15:00|15688.6|15684.6|15690.1|15686.1|15690.1|15686.1|15684.1|15680.1|16
1625707200000|2021-07-08 01:20:00|15689.6|15685.6|15693.1|15689.1|15693.6|15689.6|15687.1|15683.1|14
1625707500000|2021-07-08 01:25:00|15692.6|15688.6|15690.1|15686.1|15695.1|15691.1|15689.6|15685.6|5
1625707800000|2021-07-08 01:30:00|15689.6|15685.6|15691.1|15687.1|15693.6|15689.6|15687.1|15683.1|7
1625708100000|2021-07-08 01:35:00|15690.6|15686.6|15696.1|15692.1|15699.6|15695.6|15687.6|15683.6|28
1625708400000|2021-07-08 01:40:00|15695.6|15691.6|15698.1|15694.1|15701.1|15697.1|15694.6|15690.6|9
1625708700000|2021-07-08 01:45:00|15697.6|15693.6|15685.1|15681.1|15697.6|15693.6|15683.6|15679.6|40
1625709000000|2021-07-08 01:50:00|15684.6|15680.6|15678.1|15674.1|15685.1|15681.1|15675.1|15671.1|39
1625709300000|2021-07-08 01:55:00|15677.6|15673.6|15675.1|15671.1|15679.1|15675.1|15675.1|15671.1|10
1625709600000|2021-07-08 02:00:00|15674.6|15670.6|15682.1|15678.1|15682.6|15678.6|15672.6|15668.6|22
1625709900000|2021-07-08 02:05:00|15681.6|15677.6|15684.6|15680.6|15685.6|15681.6|15680.6|15676.6|20
1625710200000|2021-07-08 02:10:00|15685.1|15681.1|15679.6|15675.6|15685.6|15681.6|15677.1|15673.1|13
1625710500000|2021-07-08 02:15:00|15679.1|15675.1|15679.1|15675.1|15680.6|15676.6|15677.6|15673.6|1
1625710800000|2021-07-08 02:20:00|15679.6|15675.6|15673.1|15669.1|15683.1|15679.1|15673.1|15669.1|6
1625711100000|2021-07-08 02:25:00|15673.6|15669.6|15671.1|15667.1|15677.1|15673.1|15670.6|15666.6|26
1625711400000|2021-07-08 02:30:00|15670.6|15666.6|15666.1|15662.1|15671.6|15667.6|15666.1|15662.1|28
1625711700000|2021-07-08 02:35:00|15665.6|15661.6|15657.6|15653.6|15665.6|15661.6|15656.6|15652.6|43
1625712000000|2021-07-08 02:40:00|15657.1|15653.1|15660.1|15656.1|15663.1|15659.1|15654.1|15650.1|22
1625712300000|2021-07-08 02:45:00|15659.6|15655.6|15663.6|15659.6|15665.6|15661.6|15658.1|15654.1|10
1625712600000|2021-07-08 02:50:00|15663.1|15659.1|15666.1|15662.1|15666.6|15662.6|15663.1|15659.1|24
1625712900000|2021-07-08 02:55:00|15665.6|15661.6|15664.6|15660.6|15666.6|15662.6|15663.1|15659.1|11
1625713200000|2021-07-08 03:00:00|15664.1|15660.1|15664.1|15660.1|15665.1|15661.1|15661.6|15657.6|15
1625713500000|2021-07-08 03:05:00|15663.6|15659.6|15665.1|15661.1|15666.1|15662.1|15662.1|15658.1|8
1625713800000|2021-07-08 03:10:00|15664.6|15660.6|15671.1|15667.1|15672.1|15668.1|15663.6|15659.6|15
1625714100000|2021-07-08 03:15:00|15670.6|15666.6|15667.1|15663.1|15670.6|15666.6|15664.6|15660.6|14
1625714400000|2021-07-08 03:20:00|15667.6|15663.6|15661.1|15657.1|15668.6|15664.6|15659.6|15655.6|10
1625714700000|2021-07-08 03:25:00|15661.6|15657.6|15662.1|15658.1|15663.1|15659.1|15658.6|15654.6|9
1625715000000|2021-07-08 03:30:00|15661.6|15657.6|15665.1|15661.1|15667.1|15663.1|15660.1|15656.1|2
1625715300000|2021-07-08 03:35:00|15665.6|15661.6|15662.1|15658.1|15667.6|15663.6|15662.1|15658.1|3
1625715600000|2021-07-08 03:40:00|15663.1|15659.1|15662.1|15658.1|15666.6|15662.6|15661.1|15657.1|17
1625715900000|2021-07-08 03:45:00|15661.6|15657.6|15663.1|15659.1|15663.6|15659.6|15659.1|15655.1|7
1625716200000|2021-07-08 03:50:00|15663.6|15659.6|15666.6|15662.6|15667.1|15663.1|15663.1|15659.1|5
1625716500000|2021-07-08 03:55:00|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15664.1|15660.1|2
1625716800000|2021-07-08 04:00:00|15665.6|15661.6|15667.1|15663.1|15669.1|15665.1|15664.1|15660.1|5
1625717100000|2021-07-08 04:05:00|15667.6|15663.6|15668.1|15664.1|15669.1|15665.1|15666.6|15662.6|17
1625717400000|2021-07-08 04:10:00|15667.6|15663.6|15669.1|15665.1|15669.6|15665.6|15666.6|15662.6|27
1625717700000|2021-07-08 04:15:00|15668.6|15664.6|15666.1|15662.1|15668.6|15664.6|15664.6|15660.6|19
1625718000000|2021-07-08 04:20:00|15666.6|15662.6|15667.1|15663.1|15669.6|15665.6|15666.1|15662.1|8
1625718300000|2021-07-08 04:25:00|15667.6|15663.6|15666.1|15662.1|15669.1|15665.1|15665.6|15661.6|5
1625718600000|2021-07-08 04:30:00|15665.6|15661.6|15673.1|15669.1|15674.6|15670.6|15665.6|15661.6|19
1625718900000|2021-07-08 04:35:00|15672.6|15668.6|15671.1|15667.1|15673.1|15669.1|15668.6|15664.6|17
1625719200000|2021-07-08 04:40:00|15670.6|15666.6|15670.1|15666.1|15671.6|15667.6|15668.6|15664.6|3
1625719500000|2021-07-08 04:45:00|15669.6|15665.6|15671.1|15667.1|15671.6|15667.6|15668.6|15664.6|19
1625719800000|2021-07-08 04:50:00|15670.6|15666.6|15677.1|15673.1|15678.6|15674.6|15669.6|15665.6|86
1625720100000|2021-07-08 04:55:00|15676.6|15672.6|15681.1|15677.1|15681.1|15677.1|15676.6|15672.6|19
1625720400000|2021-07-08 05:00:00|15680.6|15676.6|15677.1|15673.1|15680.6|15676.6|15676.6|15672.6|22
1625720700000|2021-07-08 05:05:00|15676.1|15672.1|15669.1|15665.1|15676.1|15672.1|15668.6|15664.6|32
1625721000000|2021-07-08 05:10:00|15668.6|15664.6|15667.1|15663.1|15671.1|15667.1|15665.6|15661.6|28
1625721300000|2021-07-08 05:15:00|15666.6|15662.6|15671.1|15667.1|15674.1|15670.1|15665.1|15661.1|34
1625721600000|2021-07-08 05:20:00|15671.6|15667.6|15673.1|15669.1|15676.6|15672.6|15671.6|15667.6|29
1625721900000|2021-07-08 05:25:00|15673.6|15669.6|15682.1|15678.1|15682.6|15678.6|15673.6|15669.6|34
1625722200000|2021-07-08 05:30:00|15681.6|15677.6|15671.1|15667.1|15681.6|15677.6|15670.6|15666.6|35
1625722500000|2021-07-08 05:35:00|15671.6|15667.6|15669.1|15665.1|15671.6|15667.6|15667.1|15663.1|41
1625722800000|2021-07-08 05:40:00|15668.1|15664.1|15668.1|15664.1|15671.6|15667.6|15666.6|15662.6|17
1625723100000|2021-07-08 05:45:00|15667.6|15663.6|15667.1|15663.1|15670.6|15666.6|15664.1|15660.1|35
1625723400000|2021-07-08 05:50:00|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15661.1|15657.1|27
1625723700000|2021-07-08 05:55:00|15666.1|15662.1|15663.1|15659.1|15668.6|15664.6|15662.6|15658.6|32
1625724000000|2021-07-08 06:00:00|15662.1|15660.1|15677.1|15675.1|15679.1|15677.1|15657.1|15655.1|381
1625724300000|2021-07-08 06:05:00|15676.6|15674.6|15657.6|15655.6|15679.6|15677.6|15657.6|15655.6|459
1625724600000|2021-07-08 06:10:00|15658.1|15656.1|15641.6|15639.6|15658.1|15656.1|15641.6|15639.6|452
1625724900000|2021-07-08 06:15:00|15641.1|15639.1|15647.1|15645.1|15649.1|15647.1|15638.1|15636.1|284
1625725200000|2021-07-08 06:20:00|15647.6|15645.6|15649.6|15647.6|15650.1|15648.1|15639.1|15637.1|187
1625725500000|2021-07-08 06:25:00|15650.6|15648.6|15649.1|15647.1|15652.6|15650.6|15647.6|15645.6|149
1625725800000|2021-07-08 06:30:00|15648.6|15646.6|15645.1|15643.1|15652.1|15650.1|15642.6|15640.6|166
1625726100000|2021-07-08 06:35:00|15644.6|15642.6|15631.6|15629.6|15645.6|15643.6|15627.1|15625.1|474
1625726400000|2021-07-08 06:40:00|15631.1|15629.1|15623.1|15621.1|15634.6|15632.6|15622.1|15620.1|272
1625726700000|2021-07-08 06:45:00|15622.6|15620.6|15622.6|15620.6|15625.1|15623.1|15617.6|15615.6|455
1625727000000|2021-07-08 06:50:00|15621.1|15619.1|15635.6|15633.6|15635.6|15633.6|15620.6|15618.6|470
1625727300000|2021-07-08 06:55:00|15636.1|15634.1|15611.1|15609.1|15636.6|15634.6|15603.1|15601.1|842
1625727600000|2021-07-08 07:00:00|15609.1|15607.1|15552.7|15551.5|15612.7|15611.5|15552.7|15551.5|3759
1625727900000|2021-07-08 07:05:00|15553.2|15552|15565.2|15564|15565.2|15564|15529.7|15528.5|3227
1625728200000|2021-07-08 07:10:00|15564.7|15563.5|15573.7|15572.5|15595.2|15594|15543.2|15542|2037
1625728500000|2021-07-08 07:15:00|15573.2|15572|15546.7|15545.5|15575.2|15574|15539.2|15538|1513
1625728800000|2021-07-08 07:20:00|15546.2|15545|15550.2|15549|15550.2|15549|15516.2|15515|2470
1625729100000|2021-07-08 07:25:00|15551.2|15550|15555.2|15554|15568.2|15567|15532.2|15531|1545
1625729400000|2021-07-08 07:30:00|15554.7|15553.5|15543.7|15542.5|15554.7|15553.5|15527.7|15526.5|1325
1625729700000|2021-07-08 07:35:00|15544.2|15543|15535.2|15534|15545.2|15544|15522.2|15521|1343
1625730000000|2021-07-08 07:40:00|15534.9|15533.7|15519.9|15518.7|15537.4|15536.2|15510.9|15509.7|1684
1625730300000|2021-07-08 07:45:00|15519.4|15518.2|15506.4|15505.2|15520.9|15519.7|15492.4|15491.2|2001
1625730600000|2021-07-08 07:50:00|15506.9|15505.7|15499.4|15498.2|15506.9|15505.7|15473.9|15472.7|1712
1625730900000|2021-07-08 07:55:00|15499.9|15498.7|15524.4|15523.2|15525.9|15524.7|15492.9|15491.7|1249
1625731200000|2021-07-08 08:00:00|15524.9|15523.7|15485.4|15484.2|15524.9|15523.7|15484.9|15483.7|950
1625731500000|2021-07-08 08:05:00|15484.9|15483.7|15504.4|15503.2|15508.9|15507.7|15473.9|15472.7|1054
1625731800000|2021-07-08 08:10:00|15503.9|15502.7|15514.4|15513.2|15514.9|15513.7|15484.9|15483.7|928
1625732100000|2021-07-08 08:15:00|15513.9|15512.7|15522.9|15521.7|15530.4|15529.2|15496.9|15495.7|1046
1625732400000|2021-07-08 08:20:00|15522.4|15521.2|15488.9|15487.7|15522.9|15521.7|15484.9|15483.7|930
1625732700000|2021-07-08 08:25:00|15488.4|15487.2|15482.4|15481.2|15490.9|15489.7|15468.9|15467.7|1498
1625733000000|2021-07-08 08:30:00|15481.9|15480.7|15478.4|15477.2|15492.4|15491.2|15471.4|15470.2|1030
1625733300000|2021-07-08 08:35:00|15478.9|15477.7|15488.9|15487.7|15491.9|15490.7|15473.9|15472.7|898
1625733600000|2021-07-08 08:40:00|15489.4|15488.2|15491.9|15490.7|15492.9|15491.7|15471.4|15470.2|1004
1625733900000|2021-07-08 08:45:00|15491.4|15490.2|15505.4|15504.2|15509.9|15508.7|15479.9|15478.7|947
1625734200000|2021-07-08 08:50:00|15505.9|15504.7|15501.4|15500.2|15512.9|15511.7|15495.4|15494.2|559
1625734500000|2021-07-08 08:55:00|15500.9|15499.7|15506.9|15505.7|15513.9|15512.7|15492.9|15491.7|503
1625734800000|2021-07-08 09:00:00|15506.4|15505.2|15498.4|15497.2|15508.4|15507.2|15494.4|15493.2|618
1625735100000|2021-07-08 09:05:00|15498.9|15497.7|15481.4|15480.2|15502.9|15501.7|15481.4|15480.2|832
1625735400000|2021-07-08 09:10:00|15481.9|15480.7|15494.9|15493.7|15495.4|15494.2|15470.9|15469.7|773
1625735700000|2021-07-08 09:15:00|15492.9|15491.7|15489.4|15488.2|15495.9|15494.7|15480.4|15479.2|750
1625736000000|2021-07-08 09:20:00|15488.9|15487.7|15481.9|15480.7|15489.4|15488.2|15472.4|15471.2|519
1625736300000|2021-07-08 09:25:00|15482.4|15481.2|15501.9|15500.7|15502.9|15501.7|15477.9|15476.7|560
1625736600000|2021-07-08 09:30:00|15501.4|15500.2|15510.4|15509.2|15512.9|15511.7|15497.9|15496.7|764
1625736900000|2021-07-08 09:35:00|15509.9|15508.7|15499.9|15498.7|15513.4|15512.2|15497.9|15496.7|279
1625737200000|2021-07-08 09:40:00|15500.4|15499.2|15519.4|15518.2|15523.4|15522.2|15500.4|15499.2|583
1625737500000|2021-07-08 09:45:00|15519.9|15518.7|15520.4|15519.2|15522.9|15521.7|15508.9|15507.7|412
1625737800000|2021-07-08 09:50:00|15520.9|15519.7|15505.9|15504.7|15521.4|15520.2|15502.9|15501.7|358
1625738100000|2021-07-08 09:55:00|15505.4|15504.2|15483.4|15482.2|15505.9|15504.7|15478.9|15477.7|628
1625738400000|2021-07-08 10:00:00|15482.9|15481.7|15481.9|15480.7|15486.4|15485.2|15462.4|15461.2|1749
1625738700000|2021-07-08 10:05:00|15482.9|15481.7|15452.9|15451.7|15483.4|15482.2|15452.9|15451.7|952
1625739000000|2021-07-08 10:10:00|15453.4|15452.2|15440.9|15439.7|15453.9|15452.7|15435.9|15434.7|1050
1625739300000|2021-07-08 10:15:00|15441.9|15440.7|15442.4|15441.2|15444.9|15443.7|15430.4|15429.2|772
1625739600000|2021-07-08 10:20:00|15441.9|15440.7|15439.4|15438.2|15442.4|15441.2|15424.9|15423.7|787
1625739900000|2021-07-08 10:25:00|15439.9|15438.7|15418.9|15417.7|15440.9|15439.7|15414.9|15413.7|939
1625740200000|2021-07-08 10:30:00|15417.9|15416.7|15421.9|15420.7|15432.9|15431.7|15403.9|15402.7|1303
1625740500000|2021-07-08 10:35:00|15421.4|15420.2|15427.9|15426.7|15431.9|15430.7|15415.4|15414.2|646
1625740800000|2021-07-08 10:40:00|15428.4|15427.2|15408.4|15407.2|15428.9|15427.7|15401.9|15400.7|708
1625741100000|2021-07-08 10:45:00|15408.9|15407.7|15418.4|15417.2|15428.9|15427.7|15399.9|15398.7|728
1625741400000|2021-07-08 10:50:00|15417.9|15416.7|15420.9|15419.7|15425.9|15424.7|15402.9|15401.7|702
1625741700000|2021-07-08 10:55:00|15421.4|15420.2|15432.9|15431.7|15434.9|15433.7|15404.9|15403.7|658
1625742000000|2021-07-08 11:00:00|15433.4|15432.2|15414.9|15413.7|15435.4|15434.2|15413.9|15412.7|862
1625742300000|2021-07-08 11:05:00|15415.4|15414.2|15406.4|15405.2|15418.9|15417.7|15402.9|15401.7|540
1625742600000|2021-07-08 11:10:00|15406.9|15405.7|15397.9|15396.7|15407.9|15406.7|15385.9|15384.7|1222
1625742900000|2021-07-08 11:15:00|15397.4|15396.2|15397.9|15396.7|15409.4|15408.2|15387.4|15386.2|756
1625743200000|2021-07-08 11:20:00|15398.4|15397.2|15413.4|15412.2|15413.9|15412.7|15391.9|15390.7|627
1625743500000|2021-07-08 11:25:00|15413.9|15412.7|15397.9|15396.7|15413.9|15412.7|15388.9|15387.7|453
1625743800000|2021-07-08 11:30:00|15397.4|15396.2|15385.4|15384.2|15398.9|15397.7|15365.4|15364.2|1108
1625744100000|2021-07-08 11:35:00|15384.9|15383.7|15374.4|15373.2|15386.9|15385.7|15370.9|15369.7|576
1625744400000|2021-07-08 11:40:00|15374.9|15373.7|15379.9|15378.7|15380.4|15379.2|15366.4|15365.2|514
1625744700000|2021-07-08 11:45:00|15380.9|15379.7|15381.4|15380.2|15384.4|15383.2|15368.9|15367.7|394
1625745000000|2021-07-08 11:50:00|15380.9|15379.7|15367.9|15366.7|15385.9|15384.7|15364.9|15363.7|515
1625745300000|2021-07-08 11:55:00|15368.4|15367.2|15370.9|15369.7|15376.4|15375.2|15357.9|15356.7|677
1625745600000|2021-07-08 12:00:00|15371.4|15370.2|15351.4|15350.2|15371.9|15370.7|15344.9|15343.7|940
1625745900000|2021-07-08 12:05:00|15350.9|15349.7|15335.9|15334.7|15351.9|15350.7|15334.4|15333.2|747
1625746200000|2021-07-08 12:10:00|15335.4|15334.2|15335.9|15334.7|15335.9|15334.7|15322.9|15321.7|1029
1625746500000|2021-07-08 12:15:00|15335.4|15334.2|15351.9|15350.7|15353.9|15352.7|15328.9|15327.7|974
1625746800000|2021-07-08 12:20:00|15352.4|15351.2|15358.9|15357.7|15360.9|15359.7|15334.9|15333.7|913
1625747100000|2021-07-08 12:25:00|15359.4|15358.2|15381.4|15380.2|15390.9|15389.7|15354.9|15353.7|839
1625747400000|2021-07-08 12:30:00|15381.9|15380.7|15374.9|15373.7|15409.9|15408.7|15374.4|15373.2|1003
1625747700000|2021-07-08 12:35:00|15374.4|15373.2|15397.9|15396.7|15398.9|15397.7|15369.9|15368.7|536
1625748000000|2021-07-08 12:40:00|15397.4|15396.2|15390.9|15389.7|15397.4|15396.2|15381.4|15380.2|400
1625748300000|2021-07-08 12:45:00|15391.4|15390.2|15398.4|15397.2|15402.4|15401.2|15382.4|15381.2|382
1625748600000|2021-07-08 12:50:00|15398.9|15397.7|15390.4|15389.2|15399.9|15398.7|15382.4|15381.2|556
1625748900000|2021-07-08 12:55:00|15390.9|15389.7|15356.9|15355.7|15390.9|15389.7|15354.9|15353.7|683
1625749200000|2021-07-08 13:00:00|15356.4|15355.2|15351.9|15350.7|15358.9|15357.7|15342.4|15341.2|746
1625749500000|2021-07-08 13:05:00|15352.4|15351.2|15335.9|15334.7|15353.4|15352.2|15335.4|15334.2|485
1625749800000|2021-07-08 13:10:00|15335.4|15334.2|15333.4|15332.2|15352.9|15351.7|15330.9|15329.7|680
1625750100000|2021-07-08 13:15:00|15333.9|15332.7|15351.9|15350.7|15352.4|15351.2|15330.4|15329.2|739
1625750400000|2021-07-08 13:20:00|15352.4|15351.2|15366.9|15365.7|15366.9|15365.7|15347.4|15346.2|456
1625750700000|2021-07-08 13:25:00|15366.4|15365.2|15369.9|15368.7|15370.4|15369.2|15357.9|15356.7|500
1625751000000|2021-07-08 13:30:00|15369.4|15368.2|15385.4|15384.2|15393.9|15392.7|15366.9|15365.7|1317
1625751300000|2021-07-08 13:35:00|15384.9|15383.7|15382.4|15381.2|15396.4|15395.2|15371.4|15370.2|868
1625751600000|2021-07-08 13:40:00|15382.9|15381.7|15352.4|15351.2|15393.4|15392.2|15347.4|15346.2|748
1625751900000|2021-07-08 13:45:00|15351.9|15350.7|15336.4|15335.2|15351.9|15350.7|15324.4|15323.2|884
1625752200000|2021-07-08 13:50:00|15335.9|15334.7|15383.4|15382.2|15386.9|15385.7|15331.4|15330.2|1118
1625752500000|2021-07-08 13:55:00|15382.9|15381.7|15381.9|15380.7|15386.4|15385.2|15349.9|15348.7|783
1625752800000|2021-07-08 14:00:00|15382.4|15381.2|15360.4|15359.2|15382.4|15381.2|15341.9|15340.7|932
1625753100000|2021-07-08 14:05:00|15360.9|15359.7|15337.4|15336.2|15364.9|15363.7|15337.4|15336.2|1003
1625753400000|2021-07-08 14:10:00|15338.2|15337|15329.2|15328|15349.2|15348|15326.7|15325.5|856
1625753700000|2021-07-08 14:15:00|15329.7|15328.5|15319.2|15318|15332.7|15331.5|15304.7|15303.5|1404
1625754000000|2021-07-08 14:20:00|15318.7|15317.5|15322.2|15321|15322.7|15321.5|15305.2|15304|1113
1625754300000|2021-07-08 14:25:00|15322.7|15321.5|15367.2|15366|15367.7|15366.5|15318.7|15317.5|1035
1625754600000|2021-07-08 14:30:00|15366.7|15365.5|15339.2|15338|15379.7|15378.5|15336.7|15335.5|1138
1625754900000|2021-07-08 14:35:00|15339.7|15338.5|15326.7|15325.5|15347.7|15346.5|15318.2|15317|1018
1625755200000|2021-07-08 14:40:00|15327.2|15326|15354.7|15353.5|15360.2|15359|15317.2|15316|997
1625755500000|2021-07-08 14:45:00|15355.2|15354|15330.2|15329|15355.7|15354.5|15327.7|15326.5|621
1625755800000|2021-07-08 14:50:00|15330.7|15329.5|15346.7|15345.5|15358.7|15357.5|15311.7|15310.5|872
1625756100000|2021-07-08 14:55:00|15346.2|15345|15332.2|15331|15346.2|15345|15324.2|15323|728
1625756400000|2021-07-08 15:00:00|15332.7|15331.5|15373.2|15372|15374.2|15373|15326.7|15325.5|1884
1625756700000|2021-07-08 15:05:00|15373.7|15372.5|15389.7|15388.5|15394.2|15393|15372.7|15371.5|1146
1625757000000|2021-07-08 15:10:00|15390.2|15389|15385.2|15384|15395.2|15394|15381.2|15380|568
1625757300000|2021-07-08 15:15:00|15384.7|15383.5|15392.7|15391.5|15399.2|15398|15373.7|15372.5|867
1625757600000|2021-07-08 15:20:00|15392.2|15391|15412.2|15411|15423.7|15422.5|15391.7|15390.5|1284
1625757900000|2021-07-08 15:25:00|15412.7|15411.5|15403.7|15402.5|15421.7|15420.5|15399.7|15398.5|1975
1625758200000|2021-07-08 15:30:00|15404.2|15403|15418.1|15416.1|15418.1|15416.1|15398.1|15396.1|1880
1625758500000|2021-07-08 15:35:00|15417.1|15415.1|15433.1|15431.1|15434.1|15432.1|15402.1|15400.1|1292
1625758800000|2021-07-08 15:40:00|15432.1|15430.1|15440.1|15438.1|15442.1|15440.1|15428.6|15426.6|640
1625759100000|2021-07-08 15:45:00|15440.6|15438.6|15447.1|15445.1|15448.6|15446.6|15438.1|15436.1|420
1625759400000|2021-07-08 15:50:00|15447.6|15445.6|15456.1|15454.1|15456.1|15454.1|15447.1|15445.1|813
1625759700000|2021-07-08 15:55:00|15455.1|15453.1|15460.6|15458.6|15462.1|15460.1|15454.1|15452.1|459
1625760000000|2021-07-08 16:00:00|15461.1|15459.1|15455.1|15453.1|15464.1|15462.1|15453.1|15451.1|355
1625760300000|2021-07-08 16:05:00|15454.6|15452.6|15461.1|15459.1|15463.1|15461.1|15454.1|15452.1|175
1625760600000|2021-07-08 16:10:00|15460.1|15458.1|15444.1|15442.1|15460.6|15458.6|15444.1|15442.1|297
1625760900000|2021-07-08 16:15:00|15444.6|15442.6|15449.1|15447.1|15451.6|15449.6|15443.1|15441.1|186
1625761200000|2021-07-08 16:20:00|15448.6|15446.6|15448.1|15446.1|15457.1|15455.1|15447.1|15445.1|224
1625761500000|2021-07-08 16:25:00|15448.6|15446.6|15458.1|15456.1|15460.1|15458.1|15448.1|15446.1|173
1625761800000|2021-07-08 16:30:00|15457.1|15455.1|15454.6|15452.6|15464.1|15462.1|15452.1|15450.1|300
1625762100000|2021-07-08 16:35:00|15454.1|15452.1|15452.1|15450.1|15456.1|15454.1|15448.6|15446.6|152
1625762400000|2021-07-08 16:40:00|15451.6|15449.6|15448.1|15446.1|15452.1|15450.1|15442.1|15440.1|273
1625762700000|2021-07-08 16:45:00|15447.6|15445.6|15446.1|15444.1|15449.1|15447.1|15442.1|15440.1|112
1625763000000|2021-07-08 16:50:00|15445.1|15443.1|15451.6|15449.6|15452.1|15450.1|15442.1|15440.1|116
1625763300000|2021-07-08 16:55:00|15451.1|15449.1|15450.6|15448.6|15456.1|15454.1|15447.6|15445.6|127
1625763600000|2021-07-08 17:00:00|15451.1|15449.1|15443.6|15441.6|15452.1|15450.1|15441.6|15439.6|110
1625763900000|2021-07-08 17:05:00|15443.1|15441.1|15446.6|15444.6|15451.6|15449.6|15442.6|15440.6|72
1625764200000|2021-07-08 17:10:00|15447.1|15445.1|15427.1|15425.1|15449.6|15447.6|15425.6|15423.6|207
1625764500000|2021-07-08 17:15:00|15427.6|15425.6|15436.6|15434.6|15444.6|15442.6|15426.6|15424.6|172
1625764800000|2021-07-08 17:20:00|15436.1|15434.1|15434.6|15432.6|15438.1|15436.1|15425.6|15423.6|174
1625765100000|2021-07-08 17:25:00|15435.1|15433.1|15448.1|15446.1|15448.6|15446.6|15434.6|15432.6|76
1625765400000|2021-07-08 17:30:00|15447.6|15445.6|15443.1|15441.1|15452.1|15450.1|15440.6|15438.6|58
1625765700000|2021-07-08 17:35:00|15444.1|15442.1|15449.1|15447.1|15452.1|15450.1|15442.1|15440.1|100
1625766000000|2021-07-08 17:40:00|15448.6|15446.6|15448.6|15446.6|15451.6|15449.6|15445.1|15443.1|101
1625766300000|2021-07-08 17:45:00|15449.1|15447.1|15440.1|15438.1|15450.6|15448.6|15439.1|15437.1|105
1625766600000|2021-07-08 17:50:00|15440.6|15438.6|15434.1|15432.1|15443.1|15441.1|15432.6|15430.6|108
1625766900000|2021-07-08 17:55:00|15434.6|15432.6|15433.6|15431.6|15437.1|15435.1|15430.6|15428.6|64
1625767200000|2021-07-08 18:00:00|15434.1|15432.1|15432.6|15430.6|15436.1|15434.1|15428.1|15426.1|71
1625767500000|2021-07-08 18:05:00|15432.1|15430.1|15426.1|15424.1|15433.1|15431.1|15424.6|15422.6|87
1625767800000|2021-07-08 18:10:00|15427.6|15425.6|15433.6|15431.6|15434.6|15432.6|15424.1|15422.1|50
1625768100000|2021-07-08 18:15:00|15434.1|15432.1|15416.6|15414.6|15436.1|15434.1|15415.1|15413.1|145
1625768400000|2021-07-08 18:20:00|15416.1|15414.1|15413.1|15411.1|15419.1|15417.1|15412.6|15410.6|105
1625768700000|2021-07-08 18:25:00|15413.6|15411.6|15415.6|15413.6|15418.1|15416.1|15411.1|15409.1|87
1625769000000|2021-07-08 18:30:00|15415.1|15413.1|15416.6|15414.6|15417.1|15415.1|15409.6|15407.6|85
1625769300000|2021-07-08 18:35:00|15416.1|15414.1|15408.6|15406.6|15417.1|15415.1|15407.1|15405.1|140
1625769600000|2021-07-08 18:40:00|15409.1|15407.1|15403.1|15401.1|15411.6|15409.6|15401.1|15399.1|175
1625769900000|2021-07-08 18:45:00|15403.6|15401.6|15393.6|15391.6|15404.6|15402.6|15392.1|15390.1|154
1625770200000|2021-07-08 18:50:00|15394.1|15392.1|15388.6|15386.6|15396.6|15394.6|15387.6|15385.6|146
1625770500000|2021-07-08 18:55:00|15389.1|15387.1|15404.6|15402.6|15407.1|15405.1|15389.1|15387.1|108
1625770800000|2021-07-08 19:00:00|15405.1|15403.1|15408.6|15406.6|15414.1|15412.1|15404.1|15402.1|104
1625771100000|2021-07-08 19:05:00|15409.1|15407.1|15403.1|15401.1|15411.6|15409.6|15399.1|15397.1|108
1625771400000|2021-07-08 19:10:00|15403.6|15401.6|15396.6|15394.6|15406.1|15404.1|15396.1|15394.1|56
1625771700000|2021-07-08 19:15:00|15397.1|15395.1|15396.6|15394.6|15398.1|15396.1|15390.1|15388.1|82
1625772000000|2021-07-08 19:20:00|15396.1|15394.1|15405.6|15403.6|15409.6|15407.6|15393.1|15391.1|88
1625772300000|2021-07-08 19:25:00|15405.1|15403.1|15408.6|15406.6|15411.1|15409.1|15397.6|15395.6|121
1625772600000|2021-07-08 19:30:00|15409.1|15407.1|15416.1|15414.1|15419.1|15417.1|15407.1|15405.1|172
1625772900000|2021-07-08 19:35:00|15415.6|15413.6|15424.6|15422.6|15429.1|15427.1|15414.1|15412.1|129
1625773200000|2021-07-08 19:40:00|15425.1|15423.1|15411.6|15409.6|15426.1|15424.1|15407.1|15405.1|216
1625773500000|2021-07-08 19:45:00|15411.1|15409.1|15396.6|15394.6|15414.6|15412.6|15396.1|15394.1|152
1625773800000|2021-07-08 19:50:00|15396.1|15394.1|15408.1|15406.1|15412.6|15410.6|15388.6|15386.6|243
1625774100000|2021-07-08 19:55:00|15407.6|15405.6|15423.1|15421.1|15425.1|15423.1|15407.1|15405.1|240
1625774400000|2021-07-08 20:00:00|15424.4|15419.4|15413.8|15408.8|15426.8|15421.8|15412.7|15407.7|7
1625774700000|2021-07-08 20:05:00|15414.6|15409.6|15402.9|15397.9|15415.4|15410.4|15398.2|15393.2|0
1625775000000|2021-07-08 20:10:00|15402.1|15397.1|15402.2|15397.2|15403.5|15398.5|15397|15392|0
1625775300000|2021-07-08 20:15:00|15402.1|15397.1|15400.7|15395.7|15403|15398|15399|15394|0
1625775600000|2021-07-08 20:20:00|15401.1|15396.1|15405.2|15400.2|15405.2|15400.2|15400.8|15395.8|0
1625775900000|2021-07-08 20:25:00|15404.7|15399.7|15410.6|15405.6|15410.7|15405.7|15404.4|15399.4|0
1625776200000|2021-07-08 20:30:00|15409.8|15404.8|15411.5|15406.5|15411.7|15406.7|15409.8|15404.8|0
1625776500000|2021-07-08 20:35:00|15411.6|15406.6|15408.6|15403.6|15412.4|15407.4|15407.4|15402.4|0
1625776800000|2021-07-08 20:40:00|15410.2|15405.2|15411.9|15406.9|15412.7|15407.7|15409.4|15404.4|0
1625777100000|2021-07-08 20:45:00|15412.7|15407.7|15409.5|15404.5|15412.7|15407.7|15409.5|15404.5|0
1625777400000|2021-07-08 20:50:00|15410.4|15405.4|15410.2|15405.2|15412|15407|15410.2|15405.2|0
1625777700000|2021-07-08 20:55:00|15410.6|15405.6|15410.8|15405.8|15414.3|15409.3|15410.6|15405.6|0
1625778000000|2021-07-08 21:00:00|15411.6|15406.6|15410.6|15405.6|15411.6|15406.6|15410.3|15405.3|0
1625778300000|2021-07-08 21:05:00|15410.5|15405.5|15410.3|15405.3|15410.6|15405.6|15409.9|15404.9|0
1625778600000|2021-07-08 21:10:00|15410.4|15405.4|15410.2|15405.2|15411|15406|15409.4|15404.4|0
1625778900000|2021-07-08 21:15:00|15411.1|15406.1|15411.1|15406.1|15411.1|15406.1|15410.2|15405.2|0
1625779200000|2021-07-08 21:20:00|15411.2|15406.2|15411.4|15406.4|15411.6|15406.6|15411.1|15406.1|0
1625779500000|2021-07-08 21:25:00|15411.1|15406.1|15411.1|15406.1|15411.1|15406.1|15411.1|15406.1|0
1625779800000|2021-07-08 21:30:00|15410.9|15405.9|15410.4|15405.4|15411.1|15406.1|15410.4|15405.4|0
1625780100000|2021-07-08 21:35:00|15410.9|15405.9|15411.3|15406.3|15411.3|15406.3|15410.9|15405.9|0
1625780400000|2021-07-08 21:40:00|15411.1|15406.1|15411.6|15406.6|15411.8|15406.8|15411.1|15406.1|0
1625780700000|2021-07-08 21:45:00|15411.5|15406.5|15410.9|15405.9|15411.7|15406.7|15410.6|15405.6|0
1625781000000|2021-07-08 21:50:00|15411|15406|15412.2|15407.2|15412.2|15407.2|15411|15406|0
1625781300000|2021-07-08 21:55:00|15412.3|15407.3|15411.9|15406.9|15412.5|15407.5|15411.6|15406.6|0
1625781600000|2021-07-08 22:00:00|15412.7|15407.7|15409.4|15404.4|15413.5|15408.5|15407.8|15402.8|0
1625781900000|2021-07-08 22:05:00|15409.8|15404.8|15413.2|15408.2|15413.2|15408.2|15407.5|15402.5|0
1625782200000|2021-07-08 22:10:00|15412.8|15407.8|15411.8|15406.8|15413.2|15408.2|15411.6|15406.6|0
1625782500000|2021-07-08 22:15:00|15412.2|15407.2|15413.4|15408.4|15413.4|15408.4|15412.2|15407.2|0
1625782800000|2021-07-08 22:20:00|15414.2|15409.2|15418.5|15413.5|15418.5|15413.5|15414.2|15409.2|0
1625783100000|2021-07-08 22:25:00|15417.7|15412.7|15418.7|15413.7|15418.7|15413.7|15417.7|15412.7|0
1625783400000|2021-07-08 22:30:00|15418.3|15413.3|15413|15408|15418.3|15413.3|15413|15408|0
1625783700000|2021-07-08 22:35:00|15412.2|15407.2|15407.1|15402.1|15412.2|15407.2|15405.5|15400.5|0
1625784000000|2021-07-08 22:40:00|15406.7|15401.7|15403.8|15398.8|15407.1|15402.1|15403.8|15398.8|0
1625784300000|2021-07-08 22:45:00|15404.6|15399.6|15404|15399|15406.3|15401.3|15403|15398|0
1625784600000|2021-07-08 22:50:00|15404.4|15399.4|15407.3|15402.3|15407.3|15402.3|15404|15399|0
1625784900000|2021-07-08 22:55:00|15407.7|15402.7|15406.5|15401.5|15408.9|15403.9|15405.7|15400.7|0
1625785200000|2021-07-08 23:00:00|15406.1|15401.1|15406.5|15401.5|15406.5|15401.5|15404.9|15399.9|0
1625785500000|2021-07-08 23:05:00|15405.7|15400.7|15407.8|15402.8|15407.8|15402.8|15405.7|15400.7|0
1625785800000|2021-07-08 23:10:00|15407|15402|15407.8|15402.8|15408.5|15403.5|15405.7|15400.7|0
1625786100000|2021-07-08 23:15:00|15408.6|15403.6|15411|15406|15411|15406|15407.8|15402.8|0
1625786400000|2021-07-08 23:20:00|15410.6|15405.6|15413.8|15408.8|15414.2|15409.2|15410.6|15405.6|0
1625786700000|2021-07-08 23:25:00|15413.4|15408.4|15416.4|15411.4|15417|15412|15413|15408|0
1625787000000|2021-07-08 23:30:00|15417.2|15412.2|15413.2|15408.2|15417.2|15412.2|15412.4|15407.4|0
1625787300000|2021-07-08 23:35:00|15412.8|15407.8|15418.9|15413.9|15419.4|15414.4|15412.4|15407.4|0
1625787600000|2021-07-08 23:40:00|15418.5|15413.5|15419|15414|15419.4|15414.4|15414.5|15409.5|0
1625787900000|2021-07-08 23:45:00|15419.4|15414.4|15418.2|15413.2|15420.6|15415.6|15415.8|15410.8|0
1625788200000|2021-07-08 23:50:00|15419|15414|15412.5|15407.5|15419.8|15414.8|15411.7|15406.7|0
1625788500000|2021-07-08 23:55:00|15411.7|15406.7|15406.9|15401.9|15411.7|15406.7|15404.5|15399.5|0
1625788800000|2021-07-09 00:00:00|15407.7|15402.7|15417.1|15412.1|15420.3|15415.3|15403.8|15398.8|0
1625789100000|2021-07-09 00:05:00|15418.7|15413.7|15429.9|15424.9|15429.9|15424.9|15417.9|15412.9|0
1625789400000|2021-07-09 00:10:00|15429.1|15424.1|15423.5|15418.5|15429.9|15424.9|15423.5|15418.5|0
1625789700000|2021-07-09 00:15:00|15422.7|15417.7|15430.1|15426.1|15437.6|15433.6|15420.6|15416.6|80
1625790000000|2021-07-09 00:20:00|15428.6|15424.6|15416.1|15412.1|15429.1|15425.1|15411.1|15407.1|35
1625790300000|2021-07-09 00:25:00|15416.6|15412.6|15428.6|15424.6|15428.6|15424.6|15413.6|15409.6|16
1625790600000|2021-07-09 00:30:00|15428.1|15424.1|15413.1|15409.1|15428.1|15424.1|15412.6|15408.6|23
1625790900000|2021-07-09 00:35:00|15412.6|15408.6|15404.6|15400.6|15413.1|15409.1|15399.1|15395.1|29
1625791200000|2021-07-09 00:40:00|15404.1|15400.1|15402.6|15398.6|15407.6|15403.6|15399.1|15395.1|9
1625791500000|2021-07-09 00:45:00|15402.1|15398.1|15394.6|15390.6|15403.1|15399.1|15391.6|15387.6|12
1625791800000|2021-07-09 00:50:00|15395.1|15391.1|15402.6|15398.6|15407.1|15403.1|15394.1|15390.1|24
1625792100000|2021-07-09 00:55:00|15402.1|15398.1|15392.1|15388.1|15405.6|15401.6|15391.1|15387.1|24
1625792400000|2021-07-09 01:00:00|15391.6|15387.6|15391.6|15387.6|15398.1|15394.1|15388.6|15384.6|20
1625792700000|2021-07-09 01:05:00|15392.1|15388.1|15395.1|15391.1|15395.1|15391.1|15387.1|15383.1|14
1625793000000|2021-07-09 01:10:00|15395.6|15391.6|15391.6|15387.6|15397.6|15393.6|15391.6|15387.6|12
1625793300000|2021-07-09 01:15:00|15391.1|15387.1|15389.6|15385.6|15393.6|15389.6|15379.6|15375.6|50
1625793600000|2021-07-09 01:20:00|15390.1|15386.1|15386.6|15382.6|15391.1|15387.1|15384.6|15380.6|9
1625793900000|2021-07-09 01:25:00|15386.1|15382.1|15393.6|15389.6|15395.6|15391.6|15384.1|15380.1|40
1625794200000|2021-07-09 01:30:00|15393.1|15389.1|15401.6|15397.6|15401.6|15397.6|15388.6|15384.6|32
1625794500000|2021-07-09 01:35:00|15401.1|15397.1|15384.1|15380.1|15401.1|15397.1|15381.6|15377.6|39
1625794800000|2021-07-09 01:40:00|15384.6|15380.6|15377.6|15373.6|15384.6|15380.6|15375.6|15371.6|22
1625795100000|2021-07-09 01:45:00|15377.1|15373.1|15376.6|15372.6|15383.1|15379.1|15374.1|15370.1|23
1625795400000|2021-07-09 01:50:00|15377.1|15373.1|15373.6|15369.6|15381.1|15377.1|15373.1|15369.1|13
1625795700000|2021-07-09 01:55:00|15373.1|15369.1|15372.6|15368.6|15375.6|15371.6|15369.1|15365.1|34
1625796000000|2021-07-09 02:00:00|15372.1|15368.1|15369.1|15365.1|15373.1|15369.1|15369.1|15365.1|193
1625796300000|2021-07-09 02:05:00|15370.1|15366.1|15366.6|15362.6|15370.1|15366.1|15363.1|15359.1|152
1625796600000|2021-07-09 02:10:00|15366.1|15362.1|15375.1|15371.1|15375.1|15371.1|15362.1|15358.1|35
1625796900000|2021-07-09 02:15:00|15376.6|15372.6|15382.6|15378.6|15383.6|15379.6|15372.6|15368.6|53
1625797200000|2021-07-09 02:20:00|15382.1|15378.1|15375.6|15371.6|15382.1|15378.1|15374.1|15370.1|17
1625797500000|2021-07-09 02:25:00|15376.1|15372.1|15370.6|15366.6|15379.1|15375.1|15367.6|15363.6|28
1625797800000|2021-07-09 02:30:00|15370.1|15366.1|15393.1|15389.1|15395.1|15391.1|15368.1|15364.1|53
1625798100000|2021-07-09 02:35:00|15392.6|15388.6|15398.6|15394.6|15399.1|15395.1|15390.6|15386.6|32
1625798400000|2021-07-09 02:40:00|15397.6|15393.6|15402.1|15398.1|15405.1|15401.1|15394.6|15390.6|34
1625798700000|2021-07-09 02:45:00|15401.6|15397.6|15402.6|15398.6|15404.6|15400.6|15394.1|15390.1|28
1625799000000|2021-07-09 02:50:00|15403.1|15399.1|15404.1|15400.1|15407.6|15403.6|15402.1|15398.1|9
1625799300000|2021-07-09 02:55:00|15404.6|15400.6|15402.6|15398.6|15407.6|15403.6|15400.1|15396.1|5
1625799600000|2021-07-09 03:00:00|15403.1|15399.1|15404.6|15400.6|15406.1|15402.1|15400.1|15396.1|26
1625799900000|2021-07-09 03:05:00|15405.1|15401.1|15424.6|15420.6|15425.1|15421.1|15405.1|15401.1|22
1625800200000|2021-07-09 03:10:00|15425.1|15421.1|15425.6|15421.6|15430.1|15426.1|15420.1|15416.1|42
1625800500000|2021-07-09 03:15:00|15426.1|15422.1|15417.6|15413.6|15426.6|15422.6|15417.6|15413.6|15
1625800800000|2021-07-09 03:20:00|15417.1|15413.1|15417.6|15413.6|15419.6|15415.6|15414.6|15410.6|20
1625801100000|2021-07-09 03:25:00|15418.1|15414.1|15419.6|15415.6|15425.6|15421.6|15417.1|15413.1|28
1625801400000|2021-07-09 03:30:00|15419.1|15415.1|15424.6|15420.6|15426.6|15422.6|15418.1|15414.1|16
1625801700000|2021-07-09 03:35:00|15425.1|15421.1|15429.1|15425.1|15433.1|15429.1|15420.6|15416.6|19
1625802000000|2021-07-09 03:40:00|15428.6|15424.6|15425.1|15421.1|15431.1|15427.1|15421.1|15417.1|19
1625802300000|2021-07-09 03:45:00|15426.1|15422.1|15420.6|15416.6|15426.1|15422.1|15418.1|15414.1|1
1625802600000|2021-07-09 03:50:00|15420.1|15416.1|15416.1|15412.1|15420.1|15416.1|15414.1|15410.1|9
1625802900000|2021-07-09 03:55:00|15416.6|15412.6|15413.6|15409.6|15418.1|15414.1|15413.6|15409.6|2
1625803200000|2021-07-09 04:00:00|15414.6|15410.6|15419.6|15415.6|15421.1|15417.1|15414.6|15410.6|5
1625803500000|2021-07-09 04:05:00|15420.1|15416.1|15421.1|15417.1|15421.1|15417.1|15418.1|15414.1|0
1625803800000|2021-07-09 04:10:00|15422.6|15418.6|15426.6|15422.6|15430.1|15426.1|15421.6|15417.6|23
1625804100000|2021-07-09 04:15:00|15427.1|15423.1|15414.1|15410.1|15427.1|15423.1|15412.1|15408.1|23
1625804400000|2021-07-09 04:20:00|15413.6|15409.6|15420.6|15416.6|15420.6|15416.6|15411.1|15407.1|12
1625804700000|2021-07-09 04:25:00|15420.1|15416.1|15421.6|15417.6|15422.6|15418.6|15415.6|15411.6|14
1625805000000|2021-07-09 04:30:00|15421.1|15417.1|15419.1|15415.1|15421.6|15417.6|15415.6|15411.6|9
1625805300000|2021-07-09 04:35:00|15418.6|15414.6|15415.6|15411.6|15418.6|15414.6|15412.6|15408.6|3
1625805600000|2021-07-09 04:40:00|15416.1|15412.1|15414.6|15410.6|15417.1|15413.1|15414.1|15410.1|1
1625805900000|2021-07-09 04:45:00|15415.1|15411.1|15412.6|15408.6|15416.1|15412.1|15410.6|15406.6|13
1625806200000|2021-07-09 04:50:00|15413.1|15409.1|15437.6|15433.6|15440.6|15436.6|15413.1|15409.1|61
1625806500000|2021-07-09 04:55:00|15438.1|15434.1|15446.1|15442.1|15450.6|15446.6|15437.1|15433.1|37
1625806800000|2021-07-09 05:00:00|15446.6|15442.6|15458.1|15454.1|15459.1|15455.1|15444.1|15440.1|82
1625807100000|2021-07-09 05:05:00|15458.6|15454.6|15466.6|15462.6|15472.6|15468.6|15458.6|15454.6|104
1625807400000|2021-07-09 05:10:00|15467.6|15463.6|15465.6|15461.6|15482.1|15478.1|15465.1|15461.1|93
1625807700000|2021-07-09 05:15:00|15466.1|15462.1|15466.6|15462.6|15474.1|15470.1|15461.1|15457.1|38
1625808000000|2021-07-09 05:20:00|15467.1|15463.1|15465.6|15461.6|15474.1|15470.1|15460.6|15456.6|37
1625808300000|2021-07-09 05:25:00|15465.1|15461.1|15456.1|15452.1|15465.6|15461.6|15455.6|15451.6|38
1625808600000|2021-07-09 05:30:00|15456.6|15452.6|15458.1|15454.1|15463.6|15459.6|15451.1|15447.1|29
1625808900000|2021-07-09 05:35:00|15457.6|15453.6|15453.6|15449.6|15457.6|15453.6|15452.1|15448.1|32
1625809200000|2021-07-09 05:40:00|15453.1|15449.1|15464.1|15460.1|15465.1|15461.1|15453.1|15449.1|30
1625809500000|2021-07-09 05:45:00|15464.6|15460.6|15469.6|15465.6|15471.6|15467.6|15461.1|15457.1|35
1625809800000|2021-07-09 05:50:00|15470.1|15466.1|15468.6|15464.6|15470.1|15466.1|15461.6|15457.6|30
1625810100000|2021-07-09 05:55:00|15468.1|15464.1|15470.6|15466.6|15478.1|15474.1|15463.6|15459.6|69
1625810400000|2021-07-09 06:00:00|15469.6|15467.6|15473.1|15471.1|15482.6|15480.6|15463.1|15461.1|485
1625810700000|2021-07-09 06:05:00|15473.6|15471.6|15471.6|15469.6|15489.6|15487.6|15470.6|15468.6|434
1625811000000|2021-07-09 06:10:00|15472.1|15470.1|15484.6|15482.6|15486.6|15484.6|15472.1|15470.1|318
1625811300000|2021-07-09 06:15:00|15484.1|15482.1|15484.6|15482.6|15494.6|15492.6|15482.6|15480.6|333
1625811600000|2021-07-09 06:20:00|15484.1|15482.1|15478.6|15476.6|15492.6|15490.6|15478.6|15476.6|180
1625811900000|2021-07-09 06:25:00|15478.1|15476.1|15480.6|15478.6|15487.1|15485.1|15476.1|15474.1|193
1625812200000|2021-07-09 06:30:00|15481.1|15479.1|15486.6|15484.6|15487.1|15485.1|15475.1|15473.1|191
1625812500000|2021-07-09 06:35:00|15487.1|15485.1|15493.6|15491.6|15496.1|15494.1|15487.1|15485.1|164
1625812800000|2021-07-09 06:40:00|15494.1|15492.1|15494.6|15492.6|15499.1|15497.1|15491.1|15489.1|232
1625813100000|2021-07-09 06:45:00|15494.1|15492.1|15488.1|15486.1|15497.6|15495.6|15484.6|15482.6|293
1625813400000|2021-07-09 06:50:00|15488.6|15486.6|15484.1|15482.1|15499.6|15497.6|15481.6|15479.6|291
1625813700000|2021-07-09 06:55:00|15483.6|15481.6|15469.6|15467.6|15492.6|15490.6|15464.1|15462.1|416
1625814000000|2021-07-09 07:00:00|15469.2|15468|15512.7|15511.5|15522.2|15521|15468.7|15467.5|2597
1625814300000|2021-07-09 07:05:00|15512.2|15511|15535.2|15534|15544.7|15543.5|15509.7|15508.5|2988
1625814600000|2021-07-09 07:10:00|15535.7|15534.5|15519.7|15518.5|15549.7|15548.5|15511.2|15510|1692
1625814900000|2021-07-09 07:15:00|15520.7|15519.5|15515.2|15514|15535.7|15534.5|15513.2|15512|1174
1625815200000|2021-07-09 07:20:00|15514.7|15513.5|15528.2|15527|15542.2|15541|15514.2|15513|1301
1625815500000|2021-07-09 07:25:00|15527.2|15526|15487.7|15486.5|15537.2|15536|15486.7|15485.5|1238
1625815800000|2021-07-09 07:30:00|15487.2|15486|15487.2|15486|15501.7|15500.5|15478.7|15477.5|1219
1625816100000|2021-07-09 07:35:00|15486.7|15485.5|15519.2|15518|15522.2|15521|15486.7|15485.5|923
1625816400000|2021-07-09 07:40:00|15518.9|15517.7|15516.9|15515.7|15530.9|15529.7|15514.9|15513.7|828
1625816700000|2021-07-09 07:45:00|15517.9|15516.7|15512.9|15511.7|15528.4|15527.2|15511.4|15510.2|553
1625817000000|2021-07-09 07:50:00|15512.4|15511.2|15508.4|15507.2|15525.4|15524.2|15499.4|15498.2|757
1625817300000|2021-07-09 07:55:00|15507.9|15506.7|15508.9|15507.7|15520.9|15519.7|15499.4|15498.2|928
1625817600000|2021-07-09 08:00:00|15509.4|15508.2|15510.4|15509.2|15523.9|15522.7|15502.9|15501.7|696
1625817900000|2021-07-09 08:05:00|15511.4|15510.2|15529.4|15528.2|15532.4|15531.2|15511.4|15510.2|1196
1625818200000|2021-07-09 08:10:00|15529.9|15528.7|15531.4|15530.2|15540.4|15539.2|15526.4|15525.2|925
1625818500000|2021-07-09 08:15:00|15531.9|15530.7|15530.4|15529.2|15536.4|15535.2|15524.4|15523.2|518
1625818800000|2021-07-09 08:20:00|15530.9|15529.7|15535.4|15534.2|15540.4|15539.2|15529.4|15528.2|453
1625819100000|2021-07-09 08:25:00|15534.9|15533.7|15527.9|15526.7|15534.9|15533.7|15526.4|15525.2|536
1625819400000|2021-07-09 08:30:00|15528.4|15527.2|15549.4|15548.2|15552.9|15551.7|15527.9|15526.7|988
1625819700000|2021-07-09 08:35:00|15549.9|15548.7|15547.9|15546.7|15555.4|15554.2|15543.4|15542.2|686
1625820000000|2021-07-09 08:40:00|15547.4|15546.2|15545.4|15544.2|15553.9|15552.7|15544.4|15543.2|480
1625820300000|2021-07-09 08:45:00|15545.9|15544.7|15550.4|15549.2|15552.4|15551.2|15542.9|15541.7|391
1625820600000|2021-07-09 08:50:00|15549.4|15548.2|15548.4|15547.2|15556.4|15555.2|15544.9|15543.7|400
1625820900000|2021-07-09 08:55:00|15548.9|15547.7|15551.4|15550.2|15553.4|15552.2|15538.4|15537.2|700
1625821200000|2021-07-09 09:00:00|15551.9|15550.7|15573.9|15572.7|15578.4|15577.2|15551.4|15550.2|1439
1625821500000|2021-07-09 09:05:00|15573.4|15572.2|15568.9|15567.7|15577.4|15576.2|15567.4|15566.2|685
1625821800000|2021-07-09 09:10:00|15569.4|15568.2|15570.4|15569.2|15581.4|15580.2|15564.9|15563.7|1062
1625822100000|2021-07-09 09:15:00|15570.9|15569.7|15571.9|15570.7|15581.4|15580.2|15569.9|15568.7|614
1625822400000|2021-07-09 09:20:00|15572.4|15571.2|15579.4|15578.2|15582.4|15581.2|15572.4|15571.2|573
1625822700000|2021-07-09 09:25:00|15578.9|15577.7|15568.9|15567.7|15584.9|15583.7|15568.4|15567.2|678
1625823000000|2021-07-09 09:30:00|15569.4|15568.2|15569.4|15568.2|15582.4|15581.2|15565.9|15564.7|760
1625823300000|2021-07-09 09:35:00|15568.9|15567.7|15539.4|15538.2|15570.9|15569.7|15539.4|15538.2|853
1625823600000|2021-07-09 09:40:00|15539.9|15538.7|15546.9|15545.7|15560.4|15559.2|15538.9|15537.7|856
1625823900000|2021-07-09 09:45:00|15547.4|15546.2|15530.9|15529.7|15549.4|15548.2|15526.4|15525.2|743
1625824200000|2021-07-09 09:50:00|15530.4|15529.2|15531.9|15530.7|15540.9|15539.7|15521.4|15520.2|770
1625824500000|2021-07-09 09:55:00|15532.4|15531.2|15520.9|15519.7|15535.4|15534.2|15520.4|15519.2|656
1625824800000|2021-07-09 10:00:00|15520.4|15519.2|15527.4|15526.2|15534.9|15533.7|15517.4|15516.2|609
1625825100000|2021-07-09 10:05:00|15526.9|15525.7|15529.9|15528.7|15533.4|15532.2|15515.9|15514.7|536
1625825400000|2021-07-09 10:10:00|15528.9|15527.7|15533.9|15532.7|15537.4|15536.2|15522.4|15521.2|391
1625825700000|2021-07-09 10:15:00|15534.4|15533.2|15555.9|15554.7|15560.4|15559.2|15527.9|15526.7|629
1625826000000|2021-07-09 10:20:00|15555.4|15554.2|15559.9|15558.7|15564.4|15563.2|15552.9|15551.7|534
1625826300000|2021-07-09 10:25:00|15560.4|15559.2|15547.4|15546.2|15561.4|15560.2|15546.9|15545.7|308
1625826600000|2021-07-09 10:30:00|15547.9|15546.7|15550.9|15549.7|15560.4|15559.2|15546.4|15545.2|382
1625826900000|2021-07-09 10:35:00|15550.4|15549.2|15546.4|15545.2|15561.9|15560.7|15544.4|15543.2|354
1625827200000|2021-07-09 10:40:00|15546.9|15545.7|15545.9|15544.7|15555.9|15554.7|15544.9|15543.7|239
1625827500000|2021-07-09 10:45:00|15546.4|15545.2|15556.4|15555.2|15556.9|15555.7|15544.4|15543.2|147
1625827800000|2021-07-09 10:50:00|15555.9|15554.7|15554.4|15553.2|15561.9|15560.7|15552.4|15551.2|347
1625828100000|2021-07-09 10:55:00|15554.9|15553.7|15546.9|15545.7|15556.4|15555.2|15545.4|15544.2|316
1625828400000|2021-07-09 11:00:00|15547.4|15546.2|15554.4|15553.2|15558.4|15557.2|15547.4|15546.2|331
1625828700000|2021-07-09 11:05:00|15554.9|15553.7|15556.4|15555.2|15557.4|15556.2|15546.4|15545.2|257
1625829000000|2021-07-09 11:10:00|15556.9|15555.7|15564.9|15563.7|15565.9|15564.7|15553.4|15552.2|280
1625829300000|2021-07-09 11:15:00|15564.4|15563.2|15571.9|15570.7|15573.4|15572.2|15562.4|15561.2|338
1625829600000|2021-07-09 11:20:00|15571.4|15570.2|15574.4|15573.2|15575.4|15574.2|15567.4|15566.2|156
1625829900000|2021-07-09 11:25:00|15575.4|15574.2|15565.9|15564.7|15577.4|15576.2|15565.4|15564.2|215
1625830200000|2021-07-09 11:30:00|15566.4|15565.2|15570.9|15569.7|15578.4|15577.2|15555.4|15554.2|713
1625830500000|2021-07-09 11:35:00|15570.4|15569.2|15566.9|15565.7|15574.4|15573.2|15558.4|15557.2|339
1625830800000|2021-07-09 11:40:00|15566.4|15565.2|15579.4|15578.2|15579.9|15578.7|15564.4|15563.2|337
1625831100000|2021-07-09 11:45:00|15578.9|15577.7|15579.1|15577.9|15583.9|15582.7|15570.1|15568.9|348
1625831400000|2021-07-09 11:50:00|15579.6|15578.4|15578.6|15577.4|15582.6|15581.4|15576.1|15574.9|169
1625831700000|2021-07-09 11:55:00|15578.1|15576.9|15577.6|15576.4|15584.1|15582.9|15575.6|15574.4|259
1625832000000|2021-07-09 12:00:00|15578.1|15576.9|15571.6|15570.4|15582.6|15581.4|15569.6|15568.4|264
1625832300000|2021-07-09 12:05:00|15572.1|15570.9|15571.1|15569.9|15573.6|15572.4|15563.6|15562.4|232
1625832600000|2021-07-09 12:10:00|15571.6|15570.4|15570.6|15569.4|15574.6|15573.4|15568.6|15567.4|158
1625832900000|2021-07-09 12:15:00|15570.1|15568.9|15561.1|15559.9|15574.1|15572.9|15559.6|15558.4|247
1625833200000|2021-07-09 12:20:00|15560.6|15559.4|15572.1|15570.9|15575.6|15574.4|15560.6|15559.4|248
1625833500000|2021-07-09 12:25:00|15572.6|15571.4|15564.1|15562.9|15574.6|15573.4|15559.1|15557.9|324
1625833800000|2021-07-09 12:30:00|15564.6|15563.4|15566.1|15564.9|15569.1|15567.9|15557.6|15556.4|288
1625834100000|2021-07-09 12:35:00|15565.6|15564.4|15563.1|15561.9|15565.6|15564.4|15557.6|15556.4|130
1625834400000|2021-07-09 12:40:00|15563.6|15562.4|15560.6|15559.4|15568.6|15567.4|15560.6|15559.4|240
1625834700000|2021-07-09 12:45:00|15559.6|15558.4|15569.1|15567.9|15569.6|15568.4|15555.6|15554.4|345
1625835000000|2021-07-09 12:50:00|15568.6|15567.4|15572.1|15570.9|15582.6|15581.4|15558.6|15557.4|902
1625835300000|2021-07-09 12:55:00|15572.6|15571.4|15570.1|15568.9|15582.1|15580.9|15564.6|15563.4|436
1625835600000|2021-07-09 13:00:00|15570.6|15569.4|15577.6|15576.4|15582.6|15581.4|15564.6|15563.4|421
1625835900000|2021-07-09 13:05:00|15578.1|15576.9|15575.6|15574.4|15587.1|15585.9|15572.6|15571.4|516
1625836200000|2021-07-09 13:10:00|15576.1|15574.9|15574.1|15572.9|15579.6|15578.4|15569.6|15568.4|240
1625836500000|2021-07-09 13:15:00|15573.6|15572.4|15578.6|15577.4|15581.6|15580.4|15572.1|15570.9|221
1625836800000|2021-07-09 13:20:00|15577.1|15575.9|15577.1|15575.9|15578.1|15576.9|15569.1|15567.9|226
1625837100000|2021-07-09 13:25:00|15577.6|15576.4|15582.6|15581.4|15586.6|15585.4|15576.1|15574.9|355
1625837400000|2021-07-09 13:30:00|15582.1|15580.9|15568.1|15566.9|15589.6|15588.4|15566.6|15565.4|581
1625837700000|2021-07-09 13:35:00|15567.6|15566.4|15579.1|15577.9|15584.1|15582.9|15565.6|15564.4|499
1625838000000|2021-07-09 13:40:00|15578.6|15577.4|15590.1|15588.9|15593.6|15592.4|15578.6|15577.4|460
1625838300000|2021-07-09 13:45:00|15589.6|15588.4|15586.1|15584.9|15593.6|15592.4|15579.1|15577.9|455
1625838600000|2021-07-09 13:50:00|15586.6|15585.4|15605.1|15603.9|15607.6|15606.4|15586.6|15585.4|1095
1625838900000|2021-07-09 13:55:00|15605.6|15604.4|15611.1|15609.9|15615.6|15614.4|15603.6|15602.4|849
1625839200000|2021-07-09 14:00:00|15611.6|15610.4|15633.6|15632.4|15634.6|15633.4|15610.6|15609.4|1203
1625839500000|2021-07-09 14:05:00|15632.6|15631.4|15630.6|15629.4|15643.6|15642.4|15629.6|15628.4|1331
1625839800000|2021-07-09 14:10:00|15631.6|15630.4|15638.6|15637.4|15641.6|15640.4|15629.6|15628.4|1311
1625840100000|2021-07-09 14:15:00|15639.1|15637.9|15648.6|15647.4|15652.6|15651.4|15637.6|15636.4|823
1625840400000|2021-07-09 14:20:00|15648.1|15646.9|15661.6|15660.4|15664.6|15663.4|15647.6|15646.4|825
1625840700000|2021-07-09 14:25:00|15661.1|15659.9|15659.1|15657.9|15665.6|15664.4|15652.6|15651.4|976
1625841000000|2021-07-09 14:30:00|15658.6|15657.4|15650.1|15648.9|15666.6|15665.4|15650.1|15648.9|814
1625841300000|2021-07-09 14:35:00|15650.6|15649.4|15659.6|15658.4|15664.6|15663.4|15650.6|15649.4|501
1625841600000|2021-07-09 14:40:00|15659.1|15657.9|15660.6|15659.4|15663.6|15662.4|15656.6|15655.4|382
1625841900000|2021-07-09 14:45:00|15661.1|15659.9|15655.6|15654.4|15661.1|15659.9|15653.1|15651.9|298
1625842200000|2021-07-09 14:50:00|15656.1|15654.9|15657.6|15656.4|15663.6|15662.4|15648.6|15647.4|455
1625842500000|2021-07-09 14:55:00|15657.1|15655.9|15662.6|15661.4|15664.6|15663.4|15656.1|15654.9|451
1625842800000|2021-07-09 15:00:00|15663.1|15661.9|15666.1|15664.9|15677.6|15676.4|15662.6|15661.4|865
1625843100000|2021-07-09 15:05:00|15666.6|15665.4|15673.6|15672.4|15677.6|15676.4|15665.6|15664.4|527
1625843400000|2021-07-09 15:10:00|15674.1|15672.9|15669.1|15667.9|15677.6|15676.4|15666.6|15665.4|479
1625843700000|2021-07-09 15:15:00|15669.6|15668.4|15669.6|15668.4|15671.6|15670.4|15662.1|15660.9|527
1625844000000|2021-07-09 15:20:00|15670.1|15668.9|15668.6|15667.4|15678.6|15677.4|15667.6|15666.4|617
1625844300000|2021-07-09 15:25:00|15667.6|15666.4|15675.6|15674.4|15677.6|15676.4|15665.6|15664.4|1401
1625844600000|2021-07-09 15:30:00|15676|15674|15690|15688|15696|15694|15675|15673|1995
1625844900000|2021-07-09 15:35:00|15690.5|15688.5|15692|15690|15693|15691|15688|15686|1062
1625845200000|2021-07-09 15:40:00|15691.5|15689.5|15694|15692|15695|15693|15691|15689|611
1625845500000|2021-07-09 15:45:00|15694.5|15692.5|15688.5|15686.5|15697|15695|15688|15686|518
1625845800000|2021-07-09 15:50:00|15689|15687|15690|15688|15691|15689|15688|15686|187
1625846100000|2021-07-09 15:55:00|15690.5|15688.5|15689|15687|15692|15690|15687|15685|211
1625846400000|2021-07-09 16:00:00|15688.5|15686.5|15689|15687|15691|15689|15688|15686|131
1625846700000|2021-07-09 16:05:00|15689.5|15687.5|15689|15687|15690|15688|15688.5|15686.5|102
1625847000000|2021-07-09 16:10:00|15688.5|15686.5|15691|15689|15691|15689|15688|15686|174
1625847300000|2021-07-09 16:15:00|15692|15690|15690|15688|15697|15695|15689|15687|181
1625847600000|2021-07-09 16:20:00|15689.5|15687.5|15688|15686|15690|15688|15686.5|15684.5|99
1625847900000|2021-07-09 16:25:00|15687.5|15685.5|15685|15683|15689|15687|15684|15682|115
1625848200000|2021-07-09 16:30:00|15684.5|15682.5|15681|15679|15685|15683|15679|15677|189
1625848500000|2021-07-09 16:35:00|15680.5|15678.5|15682.5|15680.5|15683|15681|15680|15678|131
1625848800000|2021-07-09 16:40:00|15682|15680|15690.5|15688.5|15691.5|15689.5|15682|15680|133
1625849100000|2021-07-09 16:45:00|15690|15688|15688|15686|15692|15690|15688|15686|100
1625849400000|2021-07-09 16:50:00|15688.5|15686.5|15685.5|15683.5|15688.5|15686.5|15684|15682|125
1625849700000|2021-07-09 16:55:00|15686|15684|15683.5|15681.5|15686|15684|15683|15681|85
1625850000000|2021-07-09 17:00:00|15684|15682|15679.5|15677.5|15684|15682|15679|15677|118
1625850300000|2021-07-09 17:05:00|15679|15677|15674.5|15672.5|15680|15678|15674|15672|142
1625850600000|2021-07-09 17:10:00|15674|15672|15676|15674|15677|15675|15674|15672|81
1625850900000|2021-07-09 17:15:00|15676.5|15674.5|15680|15678|15680|15678|15676|15674|72
1625851200000|2021-07-09 17:20:00|15679.5|15677.5|15680|15678|15680|15678|15678|15676|38
1625851500000|2021-07-09 17:25:00|15680.5|15678.5|15682.5|15680.5|15683|15681|15679.5|15677.5|70
1625851800000|2021-07-09 17:30:00|15683|15681|15680|15678|15684|15682|15680|15678|30
1625852100000|2021-07-09 17:35:00|15679|15677|15682.5|15680.5|15683|15681|15679|15677|30
1625852400000|2021-07-09 17:40:00|15682|15680|15684|15682|15684.5|15682.5|15681|15679|41
1625852700000|2021-07-09 17:45:00|15683.5|15681.5|15682|15680|15684.5|15682.5|15681|15679|28
1625853000000|2021-07-09 17:50:00|15681.5|15679.5|15682.5|15680.5|15683|15681|15681|15679|34
1625853300000|2021-07-09 17:55:00|15683|15681|15684|15682|15684|15682|15682.5|15680.5|85
1625853600000|2021-07-09 18:00:00|15684.5|15682.5|15683|15681|15685|15683|15682.5|15680.5|44
1625853900000|2021-07-09 18:05:00|15682.5|15680.5|15684.5|15682.5|15685.5|15683.5|15682.5|15680.5|45
1625854200000|2021-07-09 18:10:00|15684|15682|15684|15682|15685|15683|15684|15682|20
1625854500000|2021-07-09 18:15:00|15684.5|15682.5|15688|15686|15688|15686|15684|15682|41
1625854800000|2021-07-09 18:20:00|15687.5|15685.5|15687.5|15685.5|15689|15687|15685|15683|27
1625855100000|2021-07-09 18:25:00|15688|15686|15689.5|15687.5|15690.5|15688.5|15687.5|15685.5|58
1625855400000|2021-07-09 18:30:00|15689|15687|15689|15687|15691|15689|15687.5|15685.5|50
1625855700000|2021-07-09 18:35:00|15689.5|15687.5|15694|15692|15695|15693|15689|15687|64
1625856000000|2021-07-09 18:40:00|15693.5|15691.5|15695|15693|15695.5|15693.5|15693|15691|57
1625856300000|2021-07-09 18:45:00|15694|15692|15694|15692|15695|15693|15693|15691|34
1625856600000|2021-07-09 18:50:00|15693.5|15691.5|15694|15692|15696.5|15694.5|15693|15691|56
1625856900000|2021-07-09 18:55:00|15694.5|15692.5|15698|15696|15699|15697|15693.5|15691.5|39
1625857200000|2021-07-09 19:00:00|15697.5|15695.5|15694.5|15692.5|15699.5|15697.5|15694|15692|60
1625857500000|2021-07-09 19:05:00|15695|15693|15696|15694|15698|15696|15694|15692|69
1625857800000|2021-07-09 19:10:00|15696.5|15694.5|15694.5|15692.5|15698|15696|15694|15692|51
1625858100000|2021-07-09 19:15:00|15695|15693|15694|15692|15697|15695|15693.5|15691.5|77
1625858400000|2021-07-09 19:20:00|15693.5|15691.5|15687.5|15685.5|15693.5|15691.5|15687|15685|86
1625858700000|2021-07-09 19:25:00|15688|15686|15686|15684|15689.5|15687.5|15686|15684|98
1625859000000|2021-07-09 19:30:00|15686.5|15684.5|15684.5|15682.5|15689|15687|15683|15681|125
1625859300000|2021-07-09 19:35:00|15685|15683|15683.5|15681.5|15686|15684|15683|15681|106
1625859600000|2021-07-09 19:40:00|15684|15682|15681.5|15679.5|15686|15684|15681|15679|91
1625859900000|2021-07-09 19:45:00|15682|15680|15681|15679|15686|15684|15679|15677|215
1625860200000|2021-07-09 19:50:00|15683|15681|15682.5|15680.5|15685|15683|15680.5|15678.5|195
1625860500000|2021-07-09 19:55:00|15682|15680|15685|15683|15688.5|15686.5|15678|15676|357
1625860800000|2021-07-09 20:00:00|15684.5|15682.5|15685.2|15680.2|15688.2|15683.2|15681.9|15676.9|18
1625861100000|2021-07-09 20:05:00|15685.3|15680.3|15679.5|15674.5|15685.3|15680.3|15678.8|15673.8|0
1625861400000|2021-07-09 20:10:00|15679.7|15674.7|15683.2|15678.2|15683.2|15678.2|15679.7|15674.7|0
1625861700000|2021-07-09 20:15:00|15684|15679|15685.8|15680.8|15685.8|15680.8|15683.2|15678.2|0
1625862000000|2021-07-09 20:20:00|15686.6|15681.6|15688.9|15683.9|15689.7|15684.7|15686.6|15681.6|0
1625862300000|2021-07-09 20:25:00|15689.7|15684.7|15689.7|15684.7|15689.7|15684.7|15689.6|15684.6|0
1625862600000|2021-07-09 20:30:00|15689.6|15684.6|15689.4|15684.4|15690.5|15685.5|15686.5|15681.5|0
1625862900000|2021-07-09 20:35:00|15689|15684|15691.4|15686.4|15691.4|15686.4|15687.8|15682.8|0
1625863200000|2021-07-09 20:40:00|15690.9|15685.9|15690|15685|15690.9|15685.9|15689.7|15684.7|0
1625863500000|2021-07-09 20:45:00|15690.4|15685.4|15689.5|15684.5|15691.9|15686.9|15688.7|15683.7|0
1625863800000|2021-07-09 20:50:00|15689.6|15684.6|15691.5|15686.5|15691.5|15686.5|15688.8|15683.8|0
1625864100000|2021-07-09 20:55:00|15691.1|15686.1|15692|15687|15693.3|15688.3|15690|15685|0
1626040800000|2021-07-11 22:00:00|15697.4|15692.4|15695|15690|15698.2|15693.2|15691.9|15686.9|0
1626041100000|2021-07-11 22:05:00|15695.1|15690.1|15690.7|15685.7|15695.8|15690.8|15689.8|15684.8|0
1626041400000|2021-07-11 22:10:00|15691.1|15686.1|15689.7|15684.7|15691.5|15686.5|15688.2|15683.2|0
1626041700000|2021-07-11 22:15:00|15690.5|15685.5|15693|15688|15693.2|15688.2|15689.9|15684.9|0
1626042000000|2021-07-11 22:20:00|15692.9|15687.9|15692|15687|15695.4|15690.4|15692|15687|0
1626042300000|2021-07-11 22:25:00|15692.8|15687.8|15691.4|15686.4|15692.8|15687.8|15691.4|15686.4|0
1626042600000|2021-07-11 22:30:00|15690.6|15685.6|15689.4|15684.4|15690.6|15685.6|15687.9|15682.9|0
1626042900000|2021-07-11 22:35:00|15689.8|15684.8|15691|15686|15691|15686|15687.8|15682.8|0
1626043200000|2021-07-11 22:40:00|15690.6|15685.6|15688.3|15683.3|15690.6|15685.6|15688.3|15683.3|0
1626043500000|2021-07-11 22:45:00|15689.9|15684.9|15687.5|15682.5|15689.9|15684.9|15687.5|15682.5|0
1626043800000|2021-07-11 22:50:00|15687.9|15682.9|15688.6|15683.6|15689.9|15684.9|15687.5|15682.5|0
1626044100000|2021-07-11 22:55:00|15688.5|15683.5|15686.9|15681.9|15689.4|15684.4|15686.1|15681.1|0
1626044400000|2021-07-11 23:00:00|15687.7|15682.7|15680.4|15675.4|15687.7|15682.7|15680.4|15675.4|0
1626044700000|2021-07-11 23:05:00|15680.5|15675.5|15680.6|15675.6|15682.4|15677.4|15679.8|15674.8|0
1626045000000|2021-07-11 23:10:00|15680.2|15675.2|15682.4|15677.4|15682.4|15677.4|15679.6|15674.6|0
1626045300000|2021-07-11 23:15:00|15682.8|15677.8|15681.1|15676.1|15682.8|15677.8|15678.7|15673.7|0
1626045600000|2021-07-11 23:20:00|15680.7|15675.7|15680.3|15675.3|15680.7|15675.7|15679.5|15674.5|0
1626045900000|2021-07-11 23:25:00|15681.1|15676.1|15684.4|15679.4|15684.4|15679.4|15680.2|15675.2|0
1626046200000|2021-07-11 23:30:00|15685.2|15680.2|15687.1|15682.1|15688.3|15683.3|15683.9|15678.9|0
1626046500000|2021-07-11 23:35:00|15686.6|15681.6|15687.2|15682.2|15688|15683|15686.3|15681.3|0
1626046800000|2021-07-11 23:40:00|15687.6|15682.6|15689.9|15684.9|15690.5|15685.5|15687.2|15682.2|0
1626047100000|2021-07-11 23:45:00|15690.7|15685.7|15694|15689|15694|15689|15688.3|15683.3|0
1626047400000|2021-07-11 23:50:00|15693.2|15688.2|15688.3|15683.3|15694|15689|15688.3|15683.3|0
1626047700000|2021-07-11 23:55:00|15689.1|15684.1|15688.5|15683.5|15692.5|15687.5|15688.5|15683.5|0
1626048000000|2021-07-12 00:00:00|15687.7|15682.7|15682.6|15677.6|15690.8|15685.8|15681.8|15676.8|0
1626048300000|2021-07-12 00:05:00|15683.4|15678.4|15678.2|15673.2|15685.9|15680.9|15676.5|15671.5|0
1626048600000|2021-07-12 00:10:00|15678.5|15673.5|15680.6|15675.6|15682.2|15677.2|15676.9|15671.9|0
1626048900000|2021-07-12 00:15:00|15679.8|15674.8|15668.5|15664.5|15680.6|15675.6|15659.5|15655.5|83
1626049200000|2021-07-12 00:20:00|15669.5|15665.5|15665|15661|15671.5|15667.5|15660.5|15656.5|26
1626049500000|2021-07-12 00:25:00|15664.5|15660.5|15664.5|15660.5|15668|15664|15663|15659|7
1626049800000|2021-07-12 00:30:00|15664|15660|15666.5|15662.5|15669.5|15665.5|15664|15660|32
1626050100000|2021-07-12 00:35:00|15666|15662|15667.5|15663.5|15674|15670|15665|15661|25
1626050400000|2021-07-12 00:40:00|15667|15663|15666.5|15662.5|15668.5|15664.5|15661|15657|27
1626050700000|2021-07-12 00:45:00|15667|15663|15672.5|15668.5|15672.5|15668.5|15666.5|15662.5|7
1626051000000|2021-07-12 00:50:00|15673|15669|15672|15668|15676|15672|15670|15666|20
1626051300000|2021-07-12 00:55:00|15672.5|15668.5|15676.5|15672.5|15678.5|15674.5|15672|15668|18
1626051600000|2021-07-12 01:00:00|15677|15673|15673|15669|15680|15676|15669|15665|30
1626051900000|2021-07-12 01:05:00|15673.5|15669.5|15671|15667|15674.5|15670.5|15670.5|15666.5|16
1626052200000|2021-07-12 01:10:00|15671.5|15667.5|15671.5|15667.5|15675.5|15671.5|15670.5|15666.5|15
1626052500000|2021-07-12 01:15:00|15672|15668|15667|15663|15672.5|15668.5|15662.5|15658.5|20
1626052800000|2021-07-12 01:20:00|15667.5|15663.5|15665|15661|15668.5|15664.5|15664|15660|2
1626053100000|2021-07-12 01:25:00|15664.5|15660.5|15664.5|15660.5|15667|15663|15662|15658|3
1626053400000|2021-07-12 01:30:00|15665|15661|15658|15654|15666|15662|15658|15654|9
1626053700000|2021-07-12 01:35:00|15658.5|15654.5|15663|15659|15663|15659|15658|15654|12
1626054000000|2021-07-12 01:40:00|15663.5|15659.5|15659|15655|15665|15661|15659|15655|10
1626054300000|2021-07-12 01:45:00|15658.5|15654.5|15657.5|15653.5|15659.5|15655.5|15657.5|15653.5|10
1626054600000|2021-07-12 01:50:00|15657|15653|15659.5|15655.5|15659.5|15655.5|15657|15653|26
1626054900000|2021-07-12 01:55:00|15659|15655|15657.5|15653.5|15663|15659|15655.5|15651.5|25
1626055200000|2021-07-12 02:00:00|15657|15653|15662|15658|15662.5|15658.5|15655.5|15651.5|8
1626055500000|2021-07-12 02:05:00|15661.5|15657.5|15667.5|15663.5|15668|15664|15657|15653|16
1626055800000|2021-07-12 02:10:00|15668|15664|15666|15662|15668.5|15664.5|15664|15660|5
1626056100000|2021-07-12 02:15:00|15665.5|15661.5|15664.5|15660.5|15667.5|15663.5|15664|15660|2
1626056400000|2021-07-12 02:20:00|15665|15661|15667.5|15663.5|15667.5|15663.5|15664.5|15660.5|5
1626056700000|2021-07-12 02:25:00|15668|15664|15669|15665|15674|15670|15667.5|15663.5|14
1626057000000|2021-07-12 02:30:00|15669.5|15665.5|15668|15664|15672.5|15668.5|15668|15664|5
1626057300000|2021-07-12 02:35:00|15667.5|15663.5|15661.5|15657.5|15668.5|15664.5|15661.5|15657.5|14
1626057600000|2021-07-12 02:40:00|15661|15657|15664|15660|15666.5|15662.5|15661|15657|14
1626057900000|2021-07-12 02:45:00|15664.5|15660.5|15664|15660|15667|15663|15663|15659|6
1626058200000|2021-07-12 02:50:00|15664.5|15660.5|15662.5|15658.5|15666.5|15662.5|15662|15658|9
1626058500000|2021-07-12 02:55:00|15663|15659|15665.5|15661.5|15665.5|15661.5|15661.5|15657.5|3
1626058800000|2021-07-12 03:00:00|15666|15662|15667.5|15663.5|15669.5|15665.5|15665.5|15661.5|13
1626059100000|2021-07-12 03:05:00|15668|15664|15664.5|15660.5|15668.5|15664.5|15662.5|15658.5|4
1626059400000|2021-07-12 03:10:00|15664|15660|15666|15662|15666|15662|15663.5|15659.5|4
1626059700000|2021-07-12 03:15:00|15666.5|15662.5|15661.5|15657.5|15666.5|15662.5|15661.5|15657.5|0
1626060000000|2021-07-12 03:20:00|15661|15657|15656|15652|15661.5|15657.5|15655.5|15651.5|13
1626060300000|2021-07-12 03:25:00|15655.5|15651.5|15655|15651|15658.5|15654.5|15654|15650|27
1626060600000|2021-07-12 03:30:00|15654.5|15650.5|15656.5|15652.5|15657|15653|15654.5|15650.5|2
1626060900000|2021-07-12 03:35:00|15657|15653|15653|15649|15657.5|15653.5|15652.5|15648.5|4
1626061200000|2021-07-12 03:40:00|15652.5|15648.5|15652.5|15648.5|15655|15651|15651.5|15647.5|8
1626061500000|2021-07-12 03:45:00|15653|15649|15654.5|15650.5|15655.5|15651.5|15652|15648|10
1626061800000|2021-07-12 03:50:00|15655|15651|15653|15649|15655.5|15651.5|15651.5|15647.5|1
1626062100000|2021-07-12 03:55:00|15653.5|15649.5|15651.5|15647.5|15654|15650|15650.5|15646.5|12
1626062400000|2021-07-12 04:00:00|15652|15648|15655|15651|15656|15652|15650.5|15646.5|16
1626062700000|2021-07-12 04:05:00|15654.5|15650.5|15655.5|15651.5|15656|15652|15654|15650|3
1626063000000|2021-07-12 04:10:00|15655|15651|15650|15646|15655|15651|15649.5|15645.5|5
1626063300000|2021-07-12 04:15:00|15650.5|15646.5|15652.5|15648.5|15652.5|15648.5|15649.5|15645.5|1
1626063600000|2021-07-12 04:20:00|15652|15648|15653|15649|15653.5|15649.5|15651|15647|1
1626063900000|2021-07-12 04:25:00|15653.5|15649.5|15654.5|15650.5|15655|15651|15653|15649|5
1626064200000|2021-07-12 04:30:00|15655|15651|15654.5|15650.5|15657|15653|15653.5|15649.5|14
1626064500000|2021-07-12 04:35:00|15654|15650|15655.5|15651.5|15656.5|15652.5|15653.5|15649.5|5
1626064800000|2021-07-12 04:40:00|15655|15651|15657|15653|15658|15654|15655|15651|15
1626065100000|2021-07-12 04:45:00|15656.5|15652.5|15657.5|15653.5|15658.5|15654.5|15656.5|15652.5|12
1626065400000|2021-07-12 04:50:00|15658|15654|15658|15654|15658.5|15654.5|15656.5|15652.5|0
1626065700000|2021-07-12 04:55:00|15657.5|15653.5|15660.5|15656.5|15660.5|15656.5|15656.5|15652.5|2
1626066000000|2021-07-12 05:00:00|15660|15656|15656.5|15652.5|15660.5|15656.5|15656.5|15652.5|13
1626066300000|2021-07-12 05:05:00|15656|15652|15655.5|15651.5|15657.5|15653.5|15654.5|15650.5|20
1626066600000|2021-07-12 05:10:00|15656|15652|15657.5|15653.5|15658|15654|15655.5|15651.5|22
1626066900000|2021-07-12 05:15:00|15657|15653|15654.5|15650.5|15658|15654|15653|15649|42
1626067200000|2021-07-12 05:20:00|15655|15651|15649.5|15645.5|15656|15652|15649|15645|23
1626067500000|2021-07-12 05:25:00|15649|15645|15651.5|15647.5|15651.5|15647.5|15646|15642|41
1626067800000|2021-07-12 05:30:00|15651|15647|15655.5|15651.5|15658|15654|15649|15645|100
1626068100000|2021-07-12 05:35:00|15656|15652|15658|15654|15658|15654|15654|15650|23
1626068400000|2021-07-12 05:40:00|15657.5|15653.5|15658.5|15654.5|15659.5|15655.5|15652.5|15648.5|48
1626068700000|2021-07-12 05:45:00|15659|15655|15656.5|15652.5|15662|15658|15656.5|15652.5|37
1626069000000|2021-07-12 05:50:00|15658|15654|15657.5|15653.5|15661|15657|15655.5|15651.5|47
1626069300000|2021-07-12 05:55:00|15658|15654|15662.5|15658.5|15664|15660|15658|15654|39
1626069600000|2021-07-12 06:00:00|15661.5|15659.5|15675.5|15673.5|15677.5|15675.5|15656|15654|322
1626069900000|2021-07-12 06:05:00|15675|15673|15673.5|15671.5|15682.5|15680.5|15671.5|15669.5|183
1626070200000|2021-07-12 06:10:00|15673|15671|15674.5|15672.5|15679.5|15677.5|15671|15669|126
1626070500000|2021-07-12 06:15:00|15674|15672|15681.5|15679.5|15682|15680|15671|15669|162
1626070800000|2021-07-12 06:20:00|15682|15680|15687|15685|15689.5|15687.5|15676.5|15674.5|179
1626071100000|2021-07-12 06:25:00|15688|15686|15686|15684|15689|15687|15684|15682|86
1626071400000|2021-07-12 06:30:00|15685.5|15683.5|15685.5|15683.5|15692|15690|15684.5|15682.5|141
1626071700000|2021-07-12 06:35:00|15686|15684|15691.5|15689.5|15694|15692|15685|15683|157
1626072000000|2021-07-12 06:40:00|15692|15690|15689.5|15687.5|15693.5|15691.5|15684|15682|196
1626072300000|2021-07-12 06:45:00|15690|15688|15689.5|15687.5|15692|15690|15686|15684|126
1626072600000|2021-07-12 06:50:00|15690|15688|15686|15684|15695|15693|15685|15683|226
1626072900000|2021-07-12 06:55:00|15686.5|15684.5|15687|15685|15693|15691|15681.5|15679.5|220
1626073200000|2021-07-12 07:00:00|15686.6|15685.4|15721.6|15720.4|15726.1|15724.9|15651.6|15650.4|3656
1626073500000|2021-07-12 07:05:00|15721.1|15719.9|15713.1|15711.9|15723.6|15722.4|15703.1|15701.9|1958
1626073800000|2021-07-12 07:10:00|15712.6|15711.4|15734.6|15733.4|15735.6|15734.4|15704.6|15703.4|1489
1626074100000|2021-07-12 07:15:00|15735.6|15734.4|15723.1|15721.9|15739.6|15738.4|15719.6|15718.4|1296
1626074400000|2021-07-12 07:20:00|15722.6|15721.4|15689.1|15687.9|15727.6|15726.4|15686.6|15685.4|1690
1626074700000|2021-07-12 07:25:00|15689.6|15688.4|15682.6|15681.4|15694.6|15693.4|15677.6|15676.4|1196
1626075000000|2021-07-12 07:30:00|15681.6|15680.4|15671.1|15669.9|15681.6|15680.4|15667.6|15666.4|1214
1626075300000|2021-07-12 07:35:00|15671.6|15670.4|15649.1|15647.9|15679.6|15678.4|15649.1|15647.9|1513
1626075600000|2021-07-12 07:40:00|15649.3|15648.1|15660.3|15659.1|15662.8|15661.6|15645.3|15644.1|1392
1626075900000|2021-07-12 07:45:00|15659.8|15658.6|15652.8|15651.6|15661.8|15660.6|15644.8|15643.6|711
1626076200000|2021-07-12 07:50:00|15653.3|15652.1|15637.3|15636.1|15653.3|15652.1|15631.8|15630.6|1127
1626076500000|2021-07-12 07:55:00|15636.8|15635.6|15640.3|15639.1|15652.3|15651.1|15636.8|15635.6|979
1626076800000|2021-07-12 08:00:00|15639.8|15638.6|15651.3|15650.1|15654.8|15653.6|15634.8|15633.6|793
1626077100000|2021-07-12 08:05:00|15651.8|15650.6|15666.8|15665.6|15666.8|15665.6|15645.8|15644.6|625
1626077400000|2021-07-12 08:10:00|15666.3|15665.1|15676.3|15675.1|15680.8|15679.6|15661.8|15660.6|1045
1626077700000|2021-07-12 08:15:00|15676.8|15675.6|15682.8|15681.6|15684.8|15683.6|15670.8|15669.6|709
1626078000000|2021-07-12 08:20:00|15683.3|15682.1|15667.3|15666.1|15684.8|15683.6|15659.3|15658.1|702
1626078300000|2021-07-12 08:25:00|15667.8|15666.6|15655.3|15654.1|15670.8|15669.6|15654.8|15653.6|377
1626078600000|2021-07-12 08:30:00|15654.8|15653.6|15663.3|15662.1|15663.8|15662.6|15651.8|15650.6|491
1626078900000|2021-07-12 08:35:00|15663.8|15662.6|15658.8|15657.6|15669.8|15668.6|15657.8|15656.6|329
1626079200000|2021-07-12 08:40:00|15659.3|15658.1|15674.3|15673.1|15674.8|15673.6|15650.3|15649.1|556
1626079500000|2021-07-12 08:45:00|15673.8|15672.6|15688.8|15687.6|15689.8|15688.6|15668.8|15667.6|603
1626079800000|2021-07-12 08:50:00|15688.3|15687.1|15690.8|15689.6|15692.8|15691.6|15678.8|15677.6|434
1626080100000|2021-07-12 08:55:00|15689.8|15688.6|15689.8|15688.6|15692.3|15691.1|15681.8|15680.6|440
1626080400000|2021-07-12 09:00:00|15690.3|15689.1|15683.8|15682.6|15691.3|15690.1|15679.8|15678.6|411
1626080700000|2021-07-12 09:05:00|15684.3|15683.1|15676.8|15675.6|15688.8|15687.6|15672.8|15671.6|361
1626081000000|2021-07-12 09:10:00|15676.3|15675.1|15674.3|15673.1|15680.3|15679.1|15670.3|15669.1|302
1626081300000|2021-07-12 09:15:00|15673.8|15672.6|15663.8|15662.6|15674.8|15673.6|15661.8|15660.6|334
1626081600000|2021-07-12 09:20:00|15661.8|15660.6|15666.3|15665.1|15666.3|15665.1|15654.8|15653.6|547
1626081900000|2021-07-12 09:25:00|15665.8|15664.6|15672.3|15671.1|15672.8|15671.6|15657.3|15656.1|455
1626082200000|2021-07-12 09:30:00|15671.8|15670.6|15677.3|15676.1|15679.8|15678.6|15669.8|15668.6|329
1626082500000|2021-07-12 09:35:00|15677.8|15676.6|15671.3|15670.1|15679.3|15678.1|15669.8|15668.6|207
1626082800000|2021-07-12 09:40:00|15670.8|15669.6|15659.8|15658.6|15670.8|15669.6|15659.3|15658.1|227
1626083100000|2021-07-12 09:45:00|15659.3|15658.1|15668.3|15667.1|15669.3|15668.1|15657.8|15656.6|259
1626083400000|2021-07-12 09:50:00|15668.8|15667.6|15683.3|15682.1|15683.3|15682.1|15665.8|15664.6|294
1626083700000|2021-07-12 09:55:00|15682.8|15681.6|15664.8|15663.6|15685.3|15684.1|15662.8|15661.6|466
1626084000000|2021-07-12 10:00:00|15665.3|15664.1|15670.3|15669.1|15675.3|15674.1|15658.3|15657.1|395
1626084300000|2021-07-12 10:05:00|15669.8|15668.6|15651.3|15650.1|15669.8|15668.6|15650.8|15649.6|286
1626084600000|2021-07-12 10:10:00|15650.8|15649.6|15637.3|15636.1|15654.3|15653.1|15634.3|15633.1|484
1626084900000|2021-07-12 10:15:00|15636.8|15635.6|15649.8|15648.6|15656.8|15655.6|15634.8|15633.6|410
1626085200000|2021-07-12 10:20:00|15650.3|15649.1|15645.8|15644.6|15650.3|15649.1|15638.8|15637.6|299
1626085500000|2021-07-12 10:25:00|15645.3|15644.1|15655.3|15654.1|15658.8|15657.6|15643.3|15642.1|266
1626085800000|2021-07-12 10:30:00|15654.8|15653.6|15661.3|15660.1|15661.8|15660.6|15643.8|15642.6|568
1626086100000|2021-07-12 10:35:00|15661.8|15660.6|15657.3|15656.1|15667.3|15666.1|15653.8|15652.6|395
1626086400000|2021-07-12 10:40:00|15656.8|15655.6|15664.3|15663.1|15666.3|15665.1|15655.8|15654.6|192
1626086700000|2021-07-12 10:45:00|15663.8|15662.6|15665.8|15664.6|15667.3|15666.1|15654.3|15653.1|237
1626087000000|2021-07-12 10:50:00|15664.3|15663.1|15665.8|15664.6|15666.8|15665.6|15660.3|15659.1|243
1626087300000|2021-07-12 10:55:00|15666.3|15665.1|15652.8|15651.6|15667.8|15666.6|15651.8|15650.6|259
1626087600000|2021-07-12 11:00:00|15652.3|15651.1|15662.8|15661.6|15665.8|15664.6|15652.3|15651.1|196
1626087900000|2021-07-12 11:05:00|15663.3|15662.1|15674.3|15673.1|15676.8|15675.6|15663.3|15662.1|372
1626088200000|2021-07-12 11:10:00|15673.8|15672.6|15669.3|15668.1|15677.8|15676.6|15667.8|15666.6|127
1626088500000|2021-07-12 11:15:00|15669.8|15668.6|15676.8|15675.6|15679.8|15678.6|15667.8|15666.6|225
1626088800000|2021-07-12 11:20:00|15676.3|15675.1|15682.8|15681.6|15683.8|15682.6|15673.8|15672.6|179
1626089100000|2021-07-12 11:25:00|15683.3|15682.1|15684.3|15683.1|15686.3|15685.1|15678.3|15677.1|243
1626089400000|2021-07-12 11:30:00|15684.8|15683.6|15685.3|15684.1|15687.8|15686.6|15681.8|15680.6|253
1626089700000|2021-07-12 11:35:00|15685.8|15684.6|15692.8|15691.6|15693.8|15692.6|15683.8|15682.6|283
1626090000000|2021-07-12 11:40:00|15693.3|15692.1|15698.3|15697.1|15703.8|15702.6|15687.8|15686.6|491
1626090300000|2021-07-12 11:45:00|15698.8|15697.6|15704.8|15703.6|15705.8|15704.6|15695.8|15694.6|286
1626090600000|2021-07-12 11:50:00|15704.3|15703.1|15701.3|15700.1|15709.8|15708.6|15699.8|15698.6|403
1626090900000|2021-07-12 11:55:00|15700.8|15699.6|15701.8|15700.6|15702.8|15701.6|15695.8|15694.6|325
1626091200000|2021-07-12 12:00:00|15701.3|15700.1|15695.8|15694.6|15703.8|15702.6|15693.8|15692.6|300
1626091500000|2021-07-12 12:05:00|15695.3|15694.1|15692.8|15691.6|15700.3|15699.1|15691.8|15690.6|264
1626091800000|2021-07-12 12:10:00|15693.3|15692.1|15685.8|15684.6|15693.8|15692.6|15684.8|15683.6|456
1626092100000|2021-07-12 12:15:00|15685.3|15684.1|15688.3|15687.1|15688.8|15687.6|15682.8|15681.6|204
1626092400000|2021-07-12 12:20:00|15688.8|15687.6|15692.3|15691.1|15695.8|15694.6|15686.8|15685.6|292
1626092700000|2021-07-12 12:25:00|15692.8|15691.6|15687.3|15686.1|15692.8|15691.6|15686.8|15685.6|183
1626093000000|2021-07-12 12:30:00|15687.8|15686.6|15690.3|15689.1|15691.8|15690.6|15683.8|15682.6|130
1626093300000|2021-07-12 12:35:00|15690.8|15689.6|15694.3|15693.1|15696.8|15695.6|15690.3|15689.1|144
1626093600000|2021-07-12 12:40:00|15694.8|15693.6|15705.8|15704.6|15707.8|15706.6|15692.3|15691.1|381
1626093900000|2021-07-12 12:45:00|15706.3|15705.1|15707.8|15706.6|15711.8|15710.6|15703.8|15702.6|231
1626094200000|2021-07-12 12:50:00|15707.3|15706.1|15708.3|15707.1|15708.3|15707.1|15701.8|15700.6|322
1626094500000|2021-07-12 12:55:00|15707.8|15706.6|15722.3|15721.1|15724.3|15723.1|15705.8|15704.6|501
1626094800000|2021-07-12 13:00:00|15722.8|15721.6|15722.8|15721.6|15728.8|15727.6|15719.8|15718.6|517
1626095100000|2021-07-12 13:05:00|15722.3|15721.1|15715.8|15714.6|15725.8|15724.6|15712.8|15711.6|415
1626095400000|2021-07-12 13:10:00|15715.3|15714.1|15716.8|15715.6|15720.8|15719.6|15713.8|15712.6|333
1626095700000|2021-07-12 13:15:00|15717.3|15716.1|15718.3|15717.1|15720.8|15719.6|15713.6|15712.4|189
1626096000000|2021-07-12 13:20:00|15718.8|15717.6|15718.1|15716.9|15721.6|15720.4|15712.6|15711.4|188
1626096300000|2021-07-12 13:25:00|15718.6|15717.4|15725.1|15723.9|15726.6|15725.4|15718.1|15716.9|277
1626096600000|2021-07-12 13:30:00|15725.6|15724.4|15726.6|15725.4|15729.6|15728.4|15710.6|15709.4|983
1626096900000|2021-07-12 13:35:00|15727.6|15726.4|15738.6|15737.4|15749.6|15748.4|15725.6|15724.4|1045
1626097200000|2021-07-12 13:40:00|15739.1|15737.9|15745.1|15743.9|15747.6|15746.4|15730.6|15729.4|1001
1626097500000|2021-07-12 13:45:00|15745.6|15744.4|15753.1|15751.9|15757.6|15756.4|15744.6|15743.4|993
1626097800000|2021-07-12 13:50:00|15753.6|15752.4|15773.6|15772.4|15776.1|15774.9|15752.6|15751.4|1824
1626098100000|2021-07-12 13:55:00|15772.6|15771.4|15775.1|15773.9|15781.6|15780.4|15768.6|15767.4|794
1626098400000|2021-07-12 14:00:00|15774.6|15773.4|15784.1|15782.9|15789.1|15787.9|15769.6|15768.4|978
1626098700000|2021-07-12 14:05:00|15784.6|15783.4|15778.1|15776.9|15788.6|15787.4|15775.6|15774.4|879
1626099000000|2021-07-12 14:10:00|15778.6|15777.4|15766.1|15764.9|15782.1|15780.9|15762.1|15760.9|999
1626099300000|2021-07-12 14:15:00|15767.1|15765.9|15773.6|15772.4|15781.1|15779.9|15765.1|15763.9|581
1626099600000|2021-07-12 14:20:00|15774.1|15772.9|15776.6|15775.4|15781.6|15780.4|15766.1|15764.9|472
1626099900000|2021-07-12 14:25:00|15777.1|15775.9|15776.6|15775.4|15783.1|15781.9|15772.6|15771.4|379
1626100200000|2021-07-12 14:30:00|15777.1|15775.9|15789.6|15788.4|15800.6|15799.4|15776.6|15775.4|1395
1626100500000|2021-07-12 14:35:00|15790.1|15788.9|15801.1|15799.9|15801.6|15800.4|15788.6|15787.4|588
1626100800000|2021-07-12 14:40:00|15802.1|15800.9|15794.1|15792.9|15803.1|15801.9|15791.1|15789.9|453
1626101100000|2021-07-12 14:45:00|15793.6|15792.4|15785.1|15783.9|15794.6|15793.4|15782.6|15781.4|703
1626101400000|2021-07-12 14:50:00|15784.6|15783.4|15777.1|15775.9|15789.1|15787.9|15774.1|15772.9|554
1626101700000|2021-07-12 14:55:00|15778.1|15776.9|15781.1|15779.9|15785.1|15783.9|15776.6|15775.4|739
1626102000000|2021-07-12 15:00:00|15781.6|15780.4|15787.1|15785.9|15791.1|15789.9|15778.1|15776.9|510
1626102300000|2021-07-12 15:05:00|15787.6|15786.4|15785.1|15783.9|15792.1|15790.9|15783.1|15781.9|555
1626102600000|2021-07-12 15:10:00|15784.1|15782.9|15791.1|15789.9|15792.1|15790.9|15781.1|15779.9|387
1626102900000|2021-07-12 15:15:00|15791.6|15790.4|15790.1|15788.9|15797.1|15795.9|15786.6|15785.4|725
1626103200000|2021-07-12 15:20:00|15790.6|15789.4|15801.1|15799.9|15801.1|15799.9|15789.1|15787.9|797
1626103500000|2021-07-12 15:25:00|15800.6|15799.4|15804.6|15803.4|15807.1|15805.9|15797.1|15795.9|1603
1626103800000|2021-07-12 15:30:00|15804.1|15802.9|15789.5|15787.5|15804.5|15802.9|15785.5|15783.5|1205
1626104100000|2021-07-12 15:35:00|15788.5|15786.5|15792.5|15790.5|15796.5|15794.5|15786.5|15784.5|580
1626104400000|2021-07-12 15:40:00|15792|15790|15786|15784|15793.5|15791.5|15781.5|15779.5|424
1626104700000|2021-07-12 15:45:00|15786.5|15784.5|15789.5|15787.5|15793.5|15791.5|15786.5|15784.5|319
1626105000000|2021-07-12 15:50:00|15790|15788|15793.5|15791.5|15795|15793|15789.5|15787.5|157
1626105300000|2021-07-12 15:55:00|15794|15792|15797.5|15795.5|15798.5|15796.5|15793.5|15791.5|216
1626105600000|2021-07-12 16:00:00|15798|15796|15802|15800|15802.5|15800.5|15796.5|15794.5|223
1626105900000|2021-07-12 16:05:00|15802.5|15800.5|15802.5|15800.5|15805.5|15803.5|15800.5|15798.5|223
1626106200000|2021-07-12 16:10:00|15803|15801|15801.5|15799.5|15803.5|15801.5|15800.5|15798.5|72
1626106500000|2021-07-12 16:15:00|15800.5|15798.5|15802.5|15800.5|15805.5|15803.5|15800.5|15798.5|115
1626106800000|2021-07-12 16:20:00|15802|15800|15797.5|15795.5|15803.5|15801.5|15795|15793|112
1626107100000|2021-07-12 16:25:00|15798|15796|15796.5|15794.5|15798.5|15796.5|15795.5|15793.5|81
1626107400000|2021-07-12 16:30:00|15797|15795|15800.5|15798.5|15801.5|15799.5|15795.5|15793.5|79
1626107700000|2021-07-12 16:35:00|15800|15798|15796.5|15794.5|15800.5|15798.5|15796.5|15794.5|39
1626108000000|2021-07-12 16:40:00|15795.5|15793.5|15797.5|15795.5|15799.5|15797.5|15795.5|15793.5|103
1626108300000|2021-07-12 16:45:00|15797|15795|15796.5|15794.5|15799|15797|15796|15794|57
1626108600000|2021-07-12 16:50:00|15796|15794|15792.5|15790.5|15796.5|15794.5|15791.5|15789.5|130
1626108900000|2021-07-12 16:55:00|15792|15790|15792.5|15790.5|15793.5|15791.5|15788.5|15786.5|116
1626109200000|2021-07-12 17:00:00|15793|15791|15796|15794|15797|15795|15792.5|15790.5|71
1626109500000|2021-07-12 17:05:00|15795.5|15793.5|15795|15793|15798.5|15796.5|15794.5|15792.5|127
1626109800000|2021-07-12 17:10:00|15795.5|15793.5|15794.5|15792.5|15797|15795|15793.5|15791.5|63
1626110100000|2021-07-12 17:15:00|15795|15793|15795.5|15793.5|15795.5|15793.5|15792.5|15790.5|80
1626110400000|2021-07-12 17:20:00|15796|15794|15797.5|15795.5|15799.5|15797.5|15794.5|15792.5|36
1626110700000|2021-07-12 17:25:00|15797|15795|15797.5|15795.5|15799|15797|15795.5|15793.5|82
1626111000000|2021-07-12 17:30:00|15797|15795|15795.5|15793.5|15799.5|15797.5|15795.5|15793.5|59
1626111300000|2021-07-12 17:35:00|15796|15794|15798.5|15796.5|15799|15797|15796|15794|48
1626111600000|2021-07-12 17:40:00|15799|15797|15795|15793|15801.5|15799.5|15795|15793|28
1626111900000|2021-07-12 17:45:00|15795.5|15793.5|15789.5|15787.5|15795.5|15793.5|15789.5|15787.5|82
1626112200000|2021-07-12 17:50:00|15790|15788|15790.5|15788.5|15791.5|15789.5|15789|15787|39
1626112500000|2021-07-12 17:55:00|15790|15788|15792.5|15790.5|15793|15791|15788.5|15786.5|84
1626112800000|2021-07-12 18:00:00|15793|15791|15793.5|15791.5|15793.5|15791.5|15791|15789|35
1626113100000|2021-07-12 18:05:00|15793|15791|15795|15793|15795.5|15793.5|15793|15791|30
1626113400000|2021-07-12 18:10:00|15795.5|15793.5|15795.5|15793.5|15795.5|15793.5|15793.5|15791.5|48
1626113700000|2021-07-12 18:15:00|15795|15793|15798.5|15796.5|15799|15797|15795|15793|28
1626114000000|2021-07-12 18:20:00|15799|15797|15801.5|15799.5|15801.5|15799.5|15798.5|15796.5|34
1626114300000|2021-07-12 18:25:00|15801|15799|15799.5|15797.5|15801.5|15799.5|15798|15796|92
1626114600000|2021-07-12 18:30:00|15800.5|15798.5|15803|15801|15804.5|15802.5|15800.5|15798.5|74
1626114900000|2021-07-12 18:35:00|15803.5|15801.5|15797|15795|15804.5|15802.5|15796.5|15794.5|55
1626115200000|2021-07-12 18:40:00|15796.5|15794.5|15798.5|15796.5|15799.5|15797.5|15796.5|15794.5|42
1626115500000|2021-07-12 18:45:00|15799|15797|15792.5|15790.5|15799.5|15797.5|15792.5|15790.5|72
1626115800000|2021-07-12 18:50:00|15792|15790|15795|15793|15795.5|15793.5|15791.5|15789.5|35
1626116100000|2021-07-12 18:55:00|15795.5|15793.5|15796.5|15794.5|15799|15797|15794.5|15792.5|40
1626116400000|2021-07-12 19:00:00|15796|15794|15795.5|15793.5|15798.5|15796.5|15795|15793|71
1626116700000|2021-07-12 19:05:00|15796|15794|15800.5|15798.5|15801|15799|15795.5|15793.5|47
1626117000000|2021-07-12 19:10:00|15801|15799|15796|15794|15803|15801|15795.5|15793.5|95
1626117300000|2021-07-12 19:15:00|15795.5|15793.5|15797.5|15795.5|15798.5|15796.5|15794.5|15792.5|75
1626117600000|2021-07-12 19:20:00|15798|15796|15797.5|15795.5|15800.5|15798.5|15796.5|15794.5|67
1626117900000|2021-07-12 19:25:00|15797|15795|15798.5|15796.5|15800|15798|15797|15795|76
1626118200000|2021-07-12 19:30:00|15799|15797|15800.5|15798.5|15801.5|15799.5|15797.5|15795.5|147
1626118500000|2021-07-12 19:35:00|15801|15799|15796.5|15794.5|15801.5|15799.5|15796.5|15794.5|107
1626118800000|2021-07-12 19:40:00|15797|15795|15793.5|15791.5|15799.5|15797.5|15792.5|15790.5|312
1626119100000|2021-07-12 19:45:00|15794.5|15792.5|15795|15793|15795.5|15793.5|15788.5|15786.5|195
1626119400000|2021-07-12 19:50:00|15795.5|15793.5|15799|15797|15802|15800|15793|15791|226
1626119700000|2021-07-12 19:55:00|15799.5|15797.5|15800.5|15798.5|15800.5|15798.5|15792.5|15790.5|269
1626120000000|2021-07-12 20:00:00|15798.8|15793.8|15799|15794|15803.9|15798.9|15795.9|15790.9|18
1626120300000|2021-07-12 20:05:00|15798.2|15793.2|15798.3|15793.3|15799|15794|15795.3|15790.3|0
1626120600000|2021-07-12 20:10:00|15799.1|15794.1|15795.9|15790.9|15800.8|15795.8|15795.9|15790.9|0
1626120900000|2021-07-12 20:15:00|15795.1|15790.1|15796.7|15791.7|15798.3|15793.3|15795.1|15790.1|0
1626121200000|2021-07-12 20:20:00|15797.5|15792.5|15797.4|15792.4|15799.1|15794.1|15797.4|15792.4|0
1626121500000|2021-07-12 20:25:00|15798.2|15793.2|15798.4|15793.4|15799|15794|15797.6|15792.6|0
1626121800000|2021-07-12 20:30:00|15798.3|15793.3|15802.2|15797.2|15802.2|15797.2|15798.2|15793.2|0
1626122100000|2021-07-12 20:35:00|15801.4|15796.4|15802|15797|15802.7|15797.7|15801.1|15796.1|0
1626122400000|2021-07-12 20:40:00|15803.6|15798.6|15800.4|15795.4|15803.6|15798.6|15800.4|15795.4|0
1626122700000|2021-07-12 20:45:00|15801.3|15796.3|15796.4|15791.4|15801.3|15796.3|15796.3|15791.3|0
1626123000000|2021-07-12 20:50:00|15797.2|15792.2|15796.2|15791.2|15797.8|15792.8|15795.3|15790.3|0
1626123300000|2021-07-12 20:55:00|15796.3|15791.3|15795.1|15790.1|15797.2|15792.2|15794.4|15789.4|0
1626123600000|2021-07-12 21:00:00|15795.5|15790.5|15795.4|15790.4|15795.9|15790.9|15795|15790|0
1626123900000|2021-07-12 21:05:00|15795.5|15790.5|15796.2|15791.2|15796.2|15791.2|15795.2|15790.2|0
1626124200000|2021-07-12 21:10:00|15796.3|15791.3|15796.3|15791.3|15797.9|15792.9|15796.3|15791.3|0
1626124500000|2021-07-12 21:15:00|15796.5|15791.5|15796.3|15791.3|15797.5|15792.5|15794.4|15789.4|0
1626124800000|2021-07-12 21:20:00|15795.9|15790.9|15794.5|15789.5|15796.1|15791.1|15794.5|15789.5|0
1626125100000|2021-07-12 21:25:00|15795.7|15790.7|15795.4|15790.4|15795.7|15790.7|15794.2|15789.2|0
1626125400000|2021-07-12 21:30:00|15795.5|15790.5|15795.3|15790.3|15795.5|15790.5|15795.3|15790.3|0
1626125700000|2021-07-12 21:35:00|15795.2|15790.2|15795.2|15790.2|15795.2|15790.2|15794.9|15789.9|0
1626126000000|2021-07-12 21:40:00|15795.4|15790.4|15796.6|15791.6|15797.5|15792.5|15794.9|15789.9|0
1626126300000|2021-07-12 21:45:00|15796.8|15791.8|15796.3|15791.3|15796.8|15791.8|15795.2|15790.2|0
1626126600000|2021-07-12 21:50:00|15796.2|15791.2|15796.8|15791.8|15797.2|15792.2|15796.2|15791.2|0
1626126900000|2021-07-12 21:55:00|15796.9|15791.9|15797.1|15792.1|15797.3|15792.3|15796.4|15791.4|0
1626127200000|2021-07-12 22:00:00|15798|15793|15798.9|15793.9|15800.5|15795.5|15796.5|15791.5|0
1626127500000|2021-07-12 22:05:00|15799.3|15794.3|15796.4|15791.4|15799.3|15794.3|15795.6|15790.6|0
1626127800000|2021-07-12 22:10:00|15795.6|15790.6|15796.4|15791.4|15796.5|15791.5|15795.6|15790.6|0
1626128100000|2021-07-12 22:15:00|15797.3|15792.3|15796.4|15791.4|15798.1|15793.1|15796.4|15791.4|0
1626128400000|2021-07-12 22:20:00|15797.2|15792.2|15796.5|15791.5|15798.1|15793.1|15796.4|15791.4|0
1626128700000|2021-07-12 22:25:00|15796.8|15791.8|15797.3|15792.3|15798.1|15793.1|15796.5|15791.5|0
1626129000000|2021-07-12 22:30:00|15796.5|15791.5|15794.9|15789.9|15796.5|15791.5|15794.1|15789.1|0
1626129300000|2021-07-12 22:35:00|15794.7|15789.7|15793.2|15788.2|15794.7|15789.7|15793.1|15788.1|0
1626129600000|2021-07-12 22:40:00|15792.4|15787.4|15794.1|15789.1|15794.1|15789.1|15792.4|15787.4|0
1626129900000|2021-07-12 22:45:00|15794|15789|15793.4|15788.4|15794|15789|15793.2|15788.2|0
1626130200000|2021-07-12 22:50:00|15793.3|15788.3|15792.6|15787.6|15793.4|15788.4|15792.5|15787.5|0
1626130500000|2021-07-12 22:55:00|15792.7|15787.7|15791.1|15786.1|15792.7|15787.7|15790.3|15785.3|0
1626130800000|2021-07-12 23:00:00|15791.9|15786.9|15793.5|15788.5|15793.5|15788.5|15790.3|15785.3|0
1626131100000|2021-07-12 23:05:00|15793.6|15788.6|15792.7|15787.7|15794.4|15789.4|15792.7|15787.7|0
1626131400000|2021-07-12 23:10:00|15792.5|15787.5|15792.4|15787.4|15792.5|15787.5|15791.7|15786.7|0
1626131700000|2021-07-12 23:15:00|15792.5|15787.5|15793.6|15788.6|15794.4|15789.4|15791.9|15786.9|0
1626132000000|2021-07-12 23:20:00|15793.7|15788.7|15792.9|15787.9|15793.7|15788.7|15792.9|15787.9|0
1626132300000|2021-07-12 23:25:00|15793.2|15788.2|15793.8|15788.8|15793.8|15788.8|15792|15787|0
1626132600000|2021-07-12 23:30:00|15793.6|15788.6|15796|15791|15796|15791|15793.6|15788.6|0
1626132900000|2021-07-12 23:35:00|15796.9|15791.9|15796.9|15791.9|15796.9|15791.9|15795.3|15790.3|0
1626133200000|2021-07-12 23:40:00|15796.1|15791.1|15796.1|15791.1|15796.9|15791.9|15796.1|15791.1|0
1626133500000|2021-07-12 23:45:00|15796.5|15791.5|15797.8|15792.8|15798.6|15793.6|15796.1|15791.1|0
1626133800000|2021-07-12 23:50:00|15798.6|15793.6|15802.8|15797.8|15803.2|15798.2|15797.8|15792.8|0
1626134100000|2021-07-12 23:55:00|15803.2|15798.2|15802.1|15797.1|15803.7|15798.7|15801.2|15796.2|0
1626134400000|2021-07-13 00:00:00|15801.2|15796.2|15798.7|15793.7|15803.6|15798.6|15797.9|15792.9|0
1626134700000|2021-07-13 00:05:00|15799.6|15794.6|15802.8|15797.8|15803.6|15798.6|15798.7|15793.7|0
1626135000000|2021-07-13 00:10:00|15803.6|15798.6|15802|15797|15803.6|15798.6|15802|15797|0
1626135300000|2021-07-13 00:15:00|15802.4|15797.4|15798.5|15794.5|15807|15803|15797.5|15793.5|126
1626135600000|2021-07-13 00:20:00|15798|15794|15807|15803|15807|15803|15797|15793|45
1626135900000|2021-07-13 00:25:00|15806.5|15802.5|15809.5|15805.5|15811.5|15807.5|15806|15802|36
1626136200000|2021-07-13 00:30:00|15809|15805|15810.5|15806.5|15812.5|15808.5|15808|15804|13
1626136500000|2021-07-13 00:35:00|15811|15807|15810.5|15806.5|15813.5|15809.5|15810.5|15806.5|11
1626136800000|2021-07-13 00:40:00|15811|15807|15813.5|15809.5|15814.5|15810.5|15810.5|15806.5|15
1626137100000|2021-07-13 00:45:00|15814|15810|15813|15809|15815.5|15811.5|15813|15809|22
1626137400000|2021-07-13 00:50:00|15812.5|15808.5|15815|15811|15815.5|15811.5|15812.5|15808.5|7
1626137700000|2021-07-13 00:55:00|15814.5|15810.5|15813|15809|15815.5|15811.5|15809.5|15805.5|47
1626138000000|2021-07-13 01:00:00|15812.5|15808.5|15810|15806|15812.5|15808.5|15807|15803|11
1626138300000|2021-07-13 01:05:00|15809.5|15805.5|15807|15803|15811|15807|15806.5|15802.5|15
1626138600000|2021-07-13 01:10:00|15806.5|15802.5|15802.5|15798.5|15808|15804|15802.5|15798.5|15
1626138900000|2021-07-13 01:15:00|15803|15799|15806.5|15802.5|15807|15803|15802.5|15798.5|12
1626139200000|2021-07-13 01:20:00|15806|15802|15807.5|15803.5|15807.5|15803.5|15803.5|15799.5|14
1626139500000|2021-07-13 01:25:00|15807|15803|15803|15799|15807.5|15803.5|15801.5|15797.5|14
1626139800000|2021-07-13 01:30:00|15802|15798|15799|15795|15802|15798|15791|15787|74
1626140100000|2021-07-13 01:35:00|15799.5|15795.5|15806|15802|15806.5|15802.5|15799|15795|60
1626140400000|2021-07-13 01:40:00|15805.5|15801.5|15803|15799|15806|15802|15799|15795|12
1626140700000|2021-07-13 01:45:00|15803.5|15799.5|15806|15802|15806.5|15802.5|15802.5|15798.5|17
1626141000000|2021-07-13 01:50:00|15805.5|15801.5|15812|15808|15812.5|15808.5|15805|15801|36
1626141300000|2021-07-13 01:55:00|15812.5|15808.5|15815|15811|15818.5|15814.5|15811.5|15807.5|81
1626141600000|2021-07-13 02:00:00|15814.5|15810.5|15809|15805|15817.5|15813.5|15808.5|15804.5|42
1626141900000|2021-07-13 02:05:00|15809.5|15805.5|15808|15804|15812|15808|15806.5|15802.5|18
1626142200000|2021-07-13 02:10:00|15807.5|15803.5|15809.5|15805.5|15812|15808|15807.5|15803.5|10
1626142500000|2021-07-13 02:15:00|15810|15806|15813|15809|15813|15809|15808.5|15804.5|9
1626142800000|2021-07-13 02:20:00|15811.5|15807.5|15809.5|15805.5|15814.5|15810.5|15808.5|15804.5|9
1626143100000|2021-07-13 02:25:00|15810|15806|15806|15802|15812|15808|15805.5|15801.5|12
1626143400000|2021-07-13 02:30:00|15805.5|15801.5|15808|15804|15809|15805|15805.5|15801.5|8
1626143700000|2021-07-13 02:35:00|15808.5|15804.5|15808.5|15804.5|15809.5|15805.5|15807|15803|7
1626144000000|2021-07-13 02:40:00|15809|15805|15807|15803|15810.5|15806.5|15807|15803|28
1626144300000|2021-07-13 02:45:00|15806.5|15802.5|15807|15803|15808|15804|15806|15802|4
1626144600000|2021-07-13 02:50:00|15806.5|15802.5|15808|15804|15808|15804|15805.5|15801.5|4
1626144900000|2021-07-13 02:55:00|15807.5|15803.5|15804.5|15800.5|15808|15804|15804|15800|4
1626145200000|2021-07-13 03:00:00|15805|15801|15808|15804|15810.5|15806.5|15805|15801|19
1626145500000|2021-07-13 03:05:00|15808.5|15804.5|15807.5|15803.5|15809.5|15805.5|15807.5|15803.5|3
1626145800000|2021-07-13 03:10:00|15808|15804|15806.5|15802.5|15809|15805|15806|15802|0
1626146100000|2021-07-13 03:15:00|15807|15803|15808|15804|15810.5|15806.5|15807|15803|0
1626146400000|2021-07-13 03:20:00|15807.5|15803.5|15808.5|15804.5|15810.5|15806.5|15807.5|15803.5|7
1626146700000|2021-07-13 03:25:00|15809|15805|15809.5|15805.5|15810|15806|15807.5|15803.5|1
1626147000000|2021-07-13 03:30:00|15809|15805|15805|15801|15810|15806|15804.5|15800.5|11
1626147300000|2021-07-13 03:35:00|15805.5|15801.5|15804|15800|15807|15803|15803.5|15799.5|16
1626147600000|2021-07-13 03:40:00|15804.5|15800.5|15802.5|15798.5|15805|15801|15802|15798|13
1626147900000|2021-07-13 03:45:00|15802|15798|15802.5|15798.5|15804.5|15800.5|15801|15797|9
1626148200000|2021-07-13 03:50:00|15802|15798|15804|15800|15806.5|15802.5|15802|15798|10
1626148500000|2021-07-13 03:55:00|15804.5|15800.5|15804|15800|15804.5|15800.5|15803|15799|0
1626148800000|2021-07-13 04:00:00|15804.5|15800.5|15801|15797|15804.5|15800.5|15801|15797|8
1626149100000|2021-07-13 04:05:00|15800.5|15796.5|15803.5|15799.5|15803.5|15799.5|15800|15796|14
1626149400000|2021-07-13 04:10:00|15803|15799|15799|15795|15805|15801|15797|15793|20
1626149700000|2021-07-13 04:15:00|15799.5|15795.5|15805|15801|15805|15801|15798.5|15794.5|19
1626150000000|2021-07-13 04:20:00|15805.5|15801.5|15802.5|15798.5|15806|15802|15802|15798|10
1626150300000|2021-07-13 04:25:00|15802|15798|15802|15798|15803|15799|15801|15797|12
1626150600000|2021-07-13 04:30:00|15802.5|15798.5|15800|15796|15802.5|15798.5|15799|15795|17
1626150900000|2021-07-13 04:35:00|15799.5|15795.5|15800|15796|15802|15798|15799|15795|5
1626151200000|2021-07-13 04:40:00|15800.5|15796.5|15803|15799|15803|15799|15799.5|15795.5|3
1626151500000|2021-07-13 04:45:00|15803.5|15799.5|15800|15796|15803.5|15799.5|15799|15795|1
1626151800000|2021-07-13 04:50:00|15799.5|15795.5|15802|15798|15802|15798|15799|15795|4
1626152100000|2021-07-13 04:55:00|15801.5|15797.5|15800|15796|15802|15798|15799.5|15795.5|9
1626152400000|2021-07-13 05:00:00|15799.5|15795.5|15800|15796|15803.5|15799.5|15799.5|15795.5|7
1626152700000|2021-07-13 05:05:00|15799.5|15795.5|15796.5|15792.5|15800|15796|15796.5|15792.5|27
1626153000000|2021-07-13 05:10:00|15797|15793|15797|15793|15798.5|15794.5|15796|15792|21
1626153300000|2021-07-13 05:15:00|15797.5|15793.5|15796|15792|15797.5|15793.5|15796|15792|13
1626153600000|2021-07-13 05:20:00|15797|15793|15795|15791|15797|15793|15794.5|15790.5|11
1626153900000|2021-07-13 05:25:00|15795.5|15791.5|15796|15792|15796|15792|15792|15788|29
1626154200000|2021-07-13 05:30:00|15796.5|15792.5|15798|15794|15799.5|15795.5|15796|15792|29
1626154500000|2021-07-13 05:35:00|15797.5|15793.5|15795|15791|15797.5|15793.5|15794.5|15790.5|16
1626154800000|2021-07-13 05:40:00|15795.5|15791.5|15797|15793|15798|15794|15794.5|15790.5|7
1626155100000|2021-07-13 05:45:00|15797.5|15793.5|15794.5|15790.5|15797.5|15793.5|15793.5|15789.5|14
1626155400000|2021-07-13 05:50:00|15794|15790|15793|15789|15794.5|15790.5|15791.5|15787.5|36
1626155700000|2021-07-13 05:55:00|15793.5|15789.5|15788.5|15784.5|15793.5|15789.5|15787|15783|53
1626156000000|2021-07-13 06:00:00|15787.5|15785.5|15785|15783|15792|15790|15781.5|15779.5|187
1626156300000|2021-07-13 06:05:00|15785.5|15783.5|15787|15785|15793|15791|15783.5|15781.5|181
1626156600000|2021-07-13 06:10:00|15786.5|15784.5|15777.5|15775.5|15787.5|15785.5|15775.5|15773.5|268
1626156900000|2021-07-13 06:15:00|15777|15775|15780.5|15778.5|15783|15781|15774.5|15772.5|271
1626157200000|2021-07-13 06:20:00|15780|15778|15783.5|15781.5|15785.5|15783.5|15776.5|15774.5|91
1626157500000|2021-07-13 06:25:00|15783|15781|15777|15775|15784|15782|15775.5|15773.5|117
1626157800000|2021-07-13 06:30:00|15776.5|15774.5|15773.5|15771.5|15777.5|15775.5|15771|15769|133
1626158100000|2021-07-13 06:35:00|15774|15772|15772.5|15770.5|15781.5|15779.5|15772|15770|230
1626158400000|2021-07-13 06:40:00|15773|15771|15783.5|15781.5|15785.5|15783.5|15772.5|15770.5|190
1626158700000|2021-07-13 06:45:00|15783|15781|15779.5|15777.5|15783|15781|15777.5|15775.5|98
1626159000000|2021-07-13 06:50:00|15780|15778|15778|15776|15783.5|15781.5|15775.5|15773.5|115
1626159300000|2021-07-13 06:55:00|15778.5|15776.5|15780.5|15778.5|15783.5|15781.5|15775|15773|181
1626159600000|2021-07-13 07:00:00|15780.1|15778.9|15767.1|15765.9|15801.1|15799.9|15763.1|15761.9|3404
1626159900000|2021-07-13 07:05:00|15766.6|15765.4|15754.6|15753.4|15766.6|15765.4|15747.6|15746.4|1748
1626160200000|2021-07-13 07:10:00|15754.1|15752.9|15762.1|15760.9|15763.6|15762.4|15753.1|15751.9|1167
1626160500000|2021-07-13 07:15:00|15761.6|15760.4|15771.1|15769.9|15779.1|15777.9|15755.1|15753.9|863
1626160800000|2021-07-13 07:20:00|15771.6|15770.4|15777.1|15775.9|15781.1|15779.9|15765.1|15763.9|682
1626161100000|2021-07-13 07:25:00|15776.6|15775.4|15777.6|15776.4|15786.1|15784.9|15773.1|15771.9|759
1626161400000|2021-07-13 07:30:00|15777.1|15775.9|15771.1|15769.9|15779.6|15778.4|15765.6|15764.4|612
1626161700000|2021-07-13 07:35:00|15771.6|15770.4|15781.6|15780.4|15782.1|15780.9|15764.6|15763.4|555
1626162000000|2021-07-13 07:40:00|15782|15780.8|15775|15773.8|15786.5|15785.3|15774.5|15773.3|546
1626162300000|2021-07-13 07:45:00|15774.5|15773.3|15766.5|15765.3|15777.5|15776.3|15761.5|15760.3|657
1626162600000|2021-07-13 07:50:00|15766|15764.8|15778|15776.8|15780|15778.8|15763|15761.8|716
1626162900000|2021-07-13 07:55:00|15777.5|15776.3|15779.5|15778.3|15783.5|15782.3|15774|15772.8|617
1626163200000|2021-07-13 08:00:00|15780|15778.8|15778.5|15777.3|15786|15784.8|15776.5|15775.3|361
1626163500000|2021-07-13 08:05:00|15779|15777.8|15782|15780.8|15784|15782.8|15768|15766.8|1008
1626163800000|2021-07-13 08:10:00|15782.5|15781.3|15782.5|15781.3|15784|15782.8|15772.5|15771.3|581
1626164100000|2021-07-13 08:15:00|15782|15780.8|15785.5|15784.3|15786.5|15785.3|15777|15775.8|345
1626164400000|2021-07-13 08:20:00|15786|15784.8|15779|15777.8|15788|15786.8|15774.5|15773.3|516
1626164700000|2021-07-13 08:25:00|15779.5|15778.3|15781|15779.8|15783|15781.8|15775|15773.8|304
1626165000000|2021-07-13 08:30:00|15780.5|15779.3|15785.5|15784.3|15787.5|15786.3|15778|15776.8|278
1626165300000|2021-07-13 08:35:00|15785|15783.8|15785|15783.8|15791|15789.8|15784.5|15783.3|305
1626165600000|2021-07-13 08:40:00|15785.5|15784.3|15791.5|15790.3|15791.5|15790.3|15784.5|15783.3|263
1626165900000|2021-07-13 08:45:00|15791|15789.8|15785|15783.8|15791|15789.8|15784.5|15783.3|188
1626166200000|2021-07-13 08:50:00|15785.5|15784.3|15785|15783.8|15786.5|15785.3|15781|15779.8|232
1626166500000|2021-07-13 08:55:00|15785.5|15784.3|15782.5|15781.3|15787.5|15786.3|15778.5|15777.3|291
1626166800000|2021-07-13 09:00:00|15783|15781.8|15780.5|15779.3|15785.5|15784.3|15779|15777.8|304
1626167100000|2021-07-13 09:05:00|15781|15779.8|15778|15776.8|15783.5|15782.3|15776|15774.8|260
1626167400000|2021-07-13 09:10:00|15777.5|15776.3|15773|15771.8|15778.5|15777.3|15769.5|15768.3|328
1626167700000|2021-07-13 09:15:00|15772.5|15771.3|15777.5|15776.3|15786.5|15785.3|15772.5|15771.3|334
1626168000000|2021-07-13 09:20:00|15777|15775.8|15773.5|15772.3|15780.5|15779.3|15772.5|15771.3|174
1626168300000|2021-07-13 09:25:00|15774|15772.8|15773|15771.8|15776.5|15775.3|15770.5|15769.3|143
1626168600000|2021-07-13 09:30:00|15773.5|15772.3|15780.5|15779.3|15783|15781.8|15769.5|15768.3|554
1626168900000|2021-07-13 09:35:00|15781|15779.8|15777.5|15776.3|15782.5|15781.3|15775.5|15774.3|233
1626169200000|2021-07-13 09:40:00|15778|15776.8|15776|15774.8|15780|15778.8|15773.5|15772.3|262
1626169500000|2021-07-13 09:45:00|15775.5|15774.3|15779|15777.8|15779|15777.8|15771|15769.8|268
1626169800000|2021-07-13 09:50:00|15778.5|15777.3|15777.5|15776.3|15783.5|15782.3|15776.5|15775.3|170
1626170100000|2021-07-13 09:55:00|15777|15775.8|15772.5|15771.3|15777.5|15776.3|15771.5|15770.3|178
1626170400000|2021-07-13 10:00:00|15773.5|15772.3|15781.5|15780.3|15790|15788.8|15772.5|15771.3|348
1626170700000|2021-07-13 10:05:00|15782|15780.8|15778.5|15777.3|15782.5|15781.3|15775.5|15774.3|226
1626171000000|2021-07-13 10:10:00|15778|15776.8|15772|15770.8|15779.5|15778.3|15771.5|15770.3|289
1626171300000|2021-07-13 10:15:00|15771.5|15770.3|15782.5|15781.3|15783.5|15782.3|15771.5|15770.3|172
1626171600000|2021-07-13 10:20:00|15783|15781.8|15781.5|15780.3|15787.5|15786.3|15779.5|15778.3|273
1626171900000|2021-07-13 10:25:00|15782|15780.8|15778|15776.8|15783.5|15782.3|15778|15776.8|108
1626172200000|2021-07-13 10:30:00|15777.5|15776.3|15777|15775.8|15781.5|15780.3|15777|15775.8|137
1626172500000|2021-07-13 10:35:00|15777.5|15776.3|15788.5|15787.3|15788.5|15787.3|15776|15774.8|166
1626172800000|2021-07-13 10:40:00|15788|15786.8|15787|15785.8|15789.5|15788.3|15784.5|15783.3|119
1626173100000|2021-07-13 10:45:00|15786.5|15785.3|15780|15778.8|15788|15786.8|15779.5|15778.3|140
1626173400000|2021-07-13 10:50:00|15779.5|15778.3|15785|15783.8|15787.5|15786.3|15778.5|15777.3|128
1626173700000|2021-07-13 10:55:00|15785.5|15784.3|15787|15785.8|15787.5|15786.3|15783.5|15782.3|145
1626174000000|2021-07-13 11:00:00|15786.5|15785.3|15787|15785.8|15787.5|15786.3|15778.5|15777.3|314
1626174300000|2021-07-13 11:05:00|15787.5|15786.3|15794.5|15793.3|15796|15794.8|15785.5|15784.3|288
1626174600000|2021-07-13 11:10:00|15794|15792.8|15803|15801.8|15803.5|15802.3|15793.5|15792.3|495
1626174900000|2021-07-13 11:15:00|15802.5|15801.3|15797|15795.8|15803.5|15802.3|15795.5|15794.3|323
1626175200000|2021-07-13 11:20:00|15797.5|15796.3|15796.5|15795.3|15798.5|15797.3|15795|15793.8|110
1626175500000|2021-07-13 11:25:00|15797|15795.8|15796.5|15795.3|15798.5|15797.3|15793.5|15792.3|125
1626175800000|2021-07-13 11:30:00|15797|15795.8|15797|15795.8|15806|15804.8|15795.5|15794.3|651
1626176100000|2021-07-13 11:35:00|15797.5|15796.3|15794.5|15793.3|15799|15797.8|15793.5|15792.3|261
1626176400000|2021-07-13 11:40:00|15794.3|15793.1|15801.8|15800.6|15803.3|15802.1|15793.3|15792.1|182
1626176700000|2021-07-13 11:45:00|15801.3|15800.1|15805.8|15804.6|15807.3|15806.1|15801.3|15800.1|250
1626177000000|2021-07-13 11:50:00|15805.3|15804.1|15803.3|15802.1|15806.3|15805.1|15800.8|15799.6|259
1626177300000|2021-07-13 11:55:00|15803.8|15802.6|15793.8|15792.6|15804.8|15803.6|15793.3|15792.1|333
1626177600000|2021-07-13 12:00:00|15794.3|15793.1|15793.3|15792.1|15795.3|15794.1|15787.3|15786.1|404
1626177900000|2021-07-13 12:05:00|15793.8|15792.6|15799.3|15798.1|15799.3|15798.1|15793.3|15792.1|246
1626178200000|2021-07-13 12:10:00|15799.8|15798.6|15796.8|15795.6|15801.8|15800.6|15795.8|15794.6|134
1626178500000|2021-07-13 12:15:00|15797.3|15796.1|15795.8|15794.6|15801.8|15800.6|15793.8|15792.6|142
1626178800000|2021-07-13 12:20:00|15796.3|15795.1|15788.8|15787.6|15796.3|15795.1|15788.3|15787.1|173
1626179100000|2021-07-13 12:25:00|15788.3|15787.1|15788.3|15787.1|15793.3|15792.1|15787.8|15786.6|125
1626179400000|2021-07-13 12:30:00|15771.3|15770.1|15794.8|15793.6|15797.3|15796.1|15754.8|15753.6|1746
1626179700000|2021-07-13 12:35:00|15795.3|15794.1|15783.3|15782.1|15805.3|15804.1|15775.3|15774.1|601
1626180000000|2021-07-13 12:40:00|15782.8|15781.6|15783.8|15782.6|15786.8|15785.6|15776.8|15775.6|354
1626180300000|2021-07-13 12:45:00|15784.3|15783.1|15781.3|15780.1|15785.3|15784.1|15778.3|15777.1|218
1626180600000|2021-07-13 12:50:00|15780.8|15779.6|15776.8|15775.6|15784.3|15783.1|15773.3|15772.1|364
1626180900000|2021-07-13 12:55:00|15777.3|15776.1|15770.8|15769.6|15783.3|15782.1|15769.3|15768.1|360
1626181200000|2021-07-13 13:00:00|15771.3|15770.1|15782.3|15781.1|15782.8|15781.6|15767.8|15766.6|389
1626181500000|2021-07-13 13:05:00|15782.8|15781.6|15780.3|15779.1|15789.3|15788.1|15778.3|15777.1|358
1626181800000|2021-07-13 13:10:00|15779.8|15778.6|15783.8|15782.6|15785.3|15784.1|15775.3|15774.1|268
1626182100000|2021-07-13 13:15:00|15784.3|15783.1|15787.8|15786.6|15789.3|15788.1|15783.3|15782.1|125
1626182400000|2021-07-13 13:20:00|15787.3|15786.1|15788.8|15787.6|15792.3|15791.1|15786.3|15785.1|242
1626182700000|2021-07-13 13:25:00|15789.3|15788.1|15801.3|15800.1|15801.3|15800.1|15787.3|15786.1|381
1626183000000|2021-07-13 13:30:00|15799.8|15798.6|15794.8|15793.6|15804.8|15803.6|15793.3|15792.1|675
1626183300000|2021-07-13 13:35:00|15795.3|15794.1|15801.3|15800.1|15805.3|15804.1|15789.3|15788.1|581
1626183600000|2021-07-13 13:40:00|15801.8|15800.6|15800.8|15799.6|15804.8|15803.6|15797.3|15796.1|298
1626183900000|2021-07-13 13:45:00|15800.3|15799.1|15803.3|15802.1|15803.8|15802.6|15794.3|15793.1|446
1626184200000|2021-07-13 13:50:00|15802.8|15801.6|15800.3|15799.1|15805.3|15804.1|15795.3|15794.1|335
1626184500000|2021-07-13 13:55:00|15799.8|15798.6|15792.8|15791.6|15800.8|15799.6|15792.3|15791.1|354
1626184800000|2021-07-13 14:00:00|15793.3|15792.1|15787.8|15786.6|15795.3|15794.1|15781.3|15780.1|527
1626185100000|2021-07-13 14:05:00|15788.3|15787.1|15792.8|15791.6|15797.3|15796.1|15786.8|15785.6|356
1626185400000|2021-07-13 14:10:00|15793.1|15791.9|15792.6|15791.4|15794.1|15792.9|15788.6|15787.4|302
1626185700000|2021-07-13 14:15:00|15792.1|15790.9|15793.6|15792.4|15794.1|15792.9|15789.6|15788.4|282
1626186000000|2021-07-13 14:20:00|15793.1|15791.9|15795.1|15793.9|15797.6|15796.4|15787.1|15785.9|189
1626186300000|2021-07-13 14:25:00|15794.6|15793.4|15789.6|15788.4|15796.6|15795.4|15784.6|15783.4|319
1626186600000|2021-07-13 14:30:00|15789.1|15787.9|15787.1|15785.9|15792.6|15791.4|15785.1|15783.9|190
1626186900000|2021-07-13 14:35:00|15787.6|15786.4|15779.6|15778.4|15789.6|15788.4|15778.6|15777.4|451
1626187200000|2021-07-13 14:40:00|15779.1|15777.9|15770.1|15768.9|15780.1|15778.9|15766.6|15765.4|565
1626187500000|2021-07-13 14:45:00|15769.6|15768.4|15770.1|15768.9|15773.1|15771.9|15767.6|15766.4|480
1626187800000|2021-07-13 14:50:00|15769.6|15768.4|15761.1|15759.9|15770.6|15769.4|15760.1|15758.9|511
1626188100000|2021-07-13 14:55:00|15760.6|15759.4|15764.6|15763.4|15770.6|15769.4|15760.6|15759.4|314
1626188400000|2021-07-13 15:00:00|15763.6|15762.4|15765.6|15764.4|15769.6|15768.4|15761.6|15760.4|246
1626188700000|2021-07-13 15:05:00|15766.1|15764.9|15776.6|15775.4|15778.6|15777.4|15763.6|15762.4|608
1626189000000|2021-07-13 15:10:00|15775.6|15774.4|15784.6|15783.4|15784.6|15783.4|15773.1|15771.9|443
1626189300000|2021-07-13 15:15:00|15784.1|15782.9|15784.6|15783.4|15788.1|15786.9|15783.1|15781.9|371
1626189600000|2021-07-13 15:20:00|15785.1|15783.9|15788.1|15786.9|15789.6|15788.4|15781.6|15780.4|523
1626189900000|2021-07-13 15:25:00|15788.6|15787.4|15786.6|15785.4|15791.6|15790.4|15782.6|15781.4|579
1626190200000|2021-07-13 15:30:00|15787|15785|15792|15790|15793|15791|15783|15781|901
1626190500000|2021-07-13 15:35:00|15793.5|15791.5|15792|15790|15797|15795|15791.5|15789.5|572
1626190800000|2021-07-13 15:40:00|15792.5|15790.5|15788.5|15786.5|15792.5|15790.5|15788|15786|263
1626191100000|2021-07-13 15:45:00|15789|15787|15792|15790|15792.5|15790.5|15788.5|15786.5|145
1626191400000|2021-07-13 15:50:00|15792.5|15790.5|15790|15788|15793|15791|15790|15788|109
1626191700000|2021-07-13 15:55:00|15790.5|15788.5|15792|15790|15794|15792|15790|15788|158
1626192000000|2021-07-13 16:00:00|15791.5|15789.5|15793|15791|15794|15792|15791|15789|93
1626192300000|2021-07-13 16:05:00|15792.5|15790.5|15795|15793|15795|15793|15791|15789|104
1626192600000|2021-07-13 16:10:00|15795.5|15793.5|15795|15793|15796|15794|15792|15790|74
1626192900000|2021-07-13 16:15:00|15794.5|15792.5|15794|15792|15795|15793|15791|15789|47
1626193200000|2021-07-13 16:20:00|15793.5|15791.5|15793|15791|15794|15792|15792|15790|45
1626193500000|2021-07-13 16:25:00|15793.5|15791.5|15795|15793|15795|15793|15793|15791|20
1626193800000|2021-07-13 16:30:00|15794.5|15792.5|15799|15797|15799|15797|15794|15792|130
1626194100000|2021-07-13 16:35:00|15798.5|15796.5|15795|15793|15799|15797|15795|15793|121
1626194400000|2021-07-13 16:40:00|15794.5|15792.5|15794|15792|15795|15793|15794|15792|57
1626194700000|2021-07-13 16:45:00|15794.5|15792.5|15793|15791|15796|15794|15792|15790|87
1626195000000|2021-07-13 16:50:00|15793.5|15791.5|15793.5|15791.5|15794|15792|15793|15791|64
1626195300000|2021-07-13 16:55:00|15793|15791|15793|15791|15794|15792|15792|15790|24
1626195600000|2021-07-13 17:00:00|15792.5|15790.5|15785.5|15783.5|15793|15791|15785|15783|144
1626195900000|2021-07-13 17:05:00|15786|15784|15783|15781|15786.5|15784.5|15779|15777|165
1626196200000|2021-07-13 17:10:00|15783.5|15781.5|15779|15777|15786|15784|15776|15774|182
1626196500000|2021-07-13 17:15:00|15779.5|15777.5|15768|15766|15780|15778|15766.5|15764.5|188
1626196800000|2021-07-13 17:20:00|15768.5|15766.5|15774|15772|15777|15775|15767|15765|279
1626197100000|2021-07-13 17:25:00|15773|15771|15772|15770|15774|15772|15767.5|15765.5|104
1626197400000|2021-07-13 17:30:00|15771.5|15769.5|15771.5|15769.5|15773.5|15771.5|15769|15767|119
1626197700000|2021-07-13 17:35:00|15772|15770|15770.5|15768.5|15773.5|15771.5|15766|15764|185
1626198000000|2021-07-13 17:40:00|15771|15769|15772|15770|15774|15772|15767.5|15765.5|163
1626198300000|2021-07-13 17:45:00|15771.5|15769.5|15775.5|15773.5|15778.5|15776.5|15770|15768|133
1626198600000|2021-07-13 17:50:00|15775|15773|15774|15772|15777|15775|15772.5|15770.5|50
1626198900000|2021-07-13 17:55:00|15774.5|15772.5|15777.5|15775.5|15782|15780|15774.5|15772.5|79
1626199200000|2021-07-13 18:00:00|15777|15775|15766.5|15764.5|15777.5|15775.5|15765|15763|182
1626199500000|2021-07-13 18:05:00|15767|15765|15775.5|15773.5|15776|15774|15767|15765|108
1626199800000|2021-07-13 18:10:00|15776|15774|15780|15778|15780.5|15778.5|15775|15773|76
1626200100000|2021-07-13 18:15:00|15779.5|15777.5|15777|15775|15779.5|15777.5|15771.5|15769.5|80
1626200400000|2021-07-13 18:20:00|15776.5|15774.5|15775.5|15773.5|15777.5|15775.5|15771|15769|96
1626200700000|2021-07-13 18:25:00|15775|15773|15777.5|15775.5|15781.5|15779.5|15775|15773|58
1626201000000|2021-07-13 18:30:00|15778|15776|15776|15774|15778|15776|15773.5|15771.5|129
1626201300000|2021-07-13 18:35:00|15776.5|15774.5|15774.5|15772.5|15778|15776|15773.5|15771.5|53
1626201600000|2021-07-13 18:40:00|15775|15773|15769|15767|15777|15775|15768|15766|102
1626201900000|2021-07-13 18:45:00|15769.5|15767.5|15774.5|15772.5|15775|15773|15767|15765|156
1626202200000|2021-07-13 18:50:00|15775|15773|15773.5|15771.5|15775|15773|15771|15769|69
1626202500000|2021-07-13 18:55:00|15774|15772|15780|15778|15782|15780|15772|15770|97
1626202800000|2021-07-13 19:00:00|15780.5|15778.5|15778|15776|15780.5|15778.5|15776|15774|45
1626203100000|2021-07-13 19:05:00|15778.5|15776.5|15773|15771|15781|15779|15772|15770|67
1626203400000|2021-07-13 19:10:00|15772.5|15770.5|15772|15770|15775|15773|15767.5|15765.5|110
1626203700000|2021-07-13 19:15:00|15772.5|15770.5|15775.5|15773.5|15777.5|15775.5|15770|15768|92
1626204000000|2021-07-13 19:20:00|15776|15774|15774.5|15772.5|15778.5|15776.5|15773|15771|63
1626204300000|2021-07-13 19:25:00|15774|15772|15777|15775|15781|15779|15774|15772|53
1626204600000|2021-07-13 19:30:00|15776.5|15774.5|15782.5|15780.5|15782.5|15780.5|15773|15771|98
1626204900000|2021-07-13 19:35:00|15783|15781|15783.5|15781.5|15784.5|15782.5|15778|15776|136
1626205200000|2021-07-13 19:40:00|15783|15781|15788.5|15786.5|15790.5|15788.5|15780.5|15778.5|169
1626205500000|2021-07-13 19:45:00|15789|15787|15781.5|15779.5|15790|15788|15781|15779|129
1626205800000|2021-07-13 19:50:00|15782|15780|15779|15777|15783|15781|15774.5|15772.5|183
1626206100000|2021-07-13 19:55:00|15779.5|15777.5|15788|15786|15788|15786|15773.5|15771.5|199
1626206400000|2021-07-13 20:00:00|15787.1|15782.1|15781|15776|15788.7|15783.7|15779.3|15774.3|9
1626206700000|2021-07-13 20:05:00|15780.1|15775.1|15789.9|15784.9|15790.9|15785.9|15780.1|15775.1|0
1626207000000|2021-07-13 20:10:00|15789.1|15784.1|15785.1|15780.1|15789.9|15784.9|15783.4|15778.4|0
1626207300000|2021-07-13 20:15:00|15785|15780|15781|15776|15785|15780|15780|15775|0
1626207600000|2021-07-13 20:20:00|15780.5|15775.5|15777.7|15772.7|15780.5|15775.5|15777.3|15772.3|0
1626207900000|2021-07-13 20:25:00|15778.1|15773.1|15782.8|15777.8|15782.8|15777.8|15777.3|15772.3|0
1626208200000|2021-07-13 20:30:00|15782.7|15777.7|15781.1|15776.1|15782.7|15777.7|15780.3|15775.3|0
1626208500000|2021-07-13 20:35:00|15781.5|15776.5|15781|15776|15783.5|15778.5|15781|15776|0
1626208800000|2021-07-13 20:40:00|15781.9|15776.9|15781|15776|15781.9|15776.9|15779.4|15774.4|0
1626209100000|2021-07-13 20:45:00|15780.2|15775.2|15781|15776|15781|15776|15778.5|15773.5|0
1626209400000|2021-07-13 20:50:00|15781.4|15776.4|15779.3|15774.3|15781.8|15776.8|15779.3|15774.3|0
1626209700000|2021-07-13 20:55:00|15778.5|15773.5|15781.7|15776.7|15783.4|15778.4|15777.7|15772.7|0
1626210000000|2021-07-13 21:00:00|15782.5|15777.5|15782.1|15777.1|15782.5|15777.5|15782.1|15777.1|0
1626210300000|2021-07-13 21:05:00|15783.1|15778.1|15784.2|15779.2|15784.5|15779.5|15783.1|15778.1|0
1626210600000|2021-07-13 21:10:00|15784|15779|15782.2|15777.2|15784|15779|15782.2|15777.2|0
1626210900000|2021-07-13 21:15:00|15781.9|15776.9|15779|15774|15782.8|15777.8|15779|15774|0
1626211200000|2021-07-13 21:20:00|15778.8|15773.8|15779.4|15774.4|15779.4|15774.4|15778.8|15773.8|0
1626211500000|2021-07-13 21:25:00|15779.3|15774.3|15780.8|15775.8|15780.8|15775.8|15778.9|15773.9|0
1626211800000|2021-07-13 21:30:00|15781.1|15776.1|15781.8|15776.8|15781.8|15776.8|15780.9|15775.9|0
1626212100000|2021-07-13 21:35:00|15781.9|15776.9|15782.3|15777.3|15782.5|15777.5|15781.5|15776.5|0
1626212400000|2021-07-13 21:40:00|15782.4|15777.4|15782.3|15777.3|15782.5|15777.5|15782.3|15777.3|0
1626212700000|2021-07-13 21:45:00|15782.5|15777.5|15782.3|15777.3|15782.5|15777.5|15782.3|15777.3|0
1626213000000|2021-07-13 21:50:00|15782.4|15777.4|15782.4|15777.4|15782.4|15777.4|15782.4|15777.4|0
1626213300000|2021-07-13 21:55:00|15782.2|15777.2|15782.5|15777.5|15782.9|15777.9|15782.2|15777.2|0
1626213600000|2021-07-13 22:00:00|15783.3|15778.3|15783.1|15778.1|15785|15780|15780.9|15775.9|0
1626213900000|2021-07-13 22:05:00|15783.5|15778.5|15785.1|15780.1|15785.9|15780.9|15782.3|15777.3|0
1626214200000|2021-07-13 22:10:00|15785.9|15780.9|15785|15780|15785.9|15780.9|15783.4|15778.4|0
1626214500000|2021-07-13 22:15:00|15784.6|15779.6|15786.8|15781.8|15786.8|15781.8|15784.2|15779.2|0
1626214800000|2021-07-13 22:20:00|15787.2|15782.2|15786.2|15781.2|15787.8|15782.8|15786.2|15781.2|0
1626215100000|2021-07-13 22:25:00|15785.4|15780.4|15787|15782|15787.4|15782.4|15785.4|15780.4|0
1626215400000|2021-07-13 22:30:00|15787.8|15782.8|15789.5|15784.5|15789.6|15784.6|15787|15782|0
1626215700000|2021-07-13 22:35:00|15790.3|15785.3|15790|15785|15790.3|15785.3|15788.4|15783.4|0
1626216000000|2021-07-13 22:40:00|15789.9|15784.9|15791.7|15786.7|15793.6|15788.6|15789.9|15784.9|0
1626216300000|2021-07-13 22:45:00|15792.1|15787.1|15790.1|15785.1|15793.4|15788.4|15790.1|15785.1|0
1626216600000|2021-07-13 22:50:00|15790.9|15785.9|15789.2|15784.2|15791.8|15786.8|15789.2|15784.2|0
1626216900000|2021-07-13 22:55:00|15788.8|15783.8|15787.6|15782.6|15789.6|15784.6|15787.6|15782.6|0
1626217200000|2021-07-13 23:00:00|15788|15783|15787.9|15782.9|15790.3|15785.3|15787.6|15782.6|0
1626217500000|2021-07-13 23:05:00|15788.7|15783.7|15788.7|15783.7|15789.1|15784.1|15787.9|15782.9|0
1626217800000|2021-07-13 23:10:00|15789.1|15784.1|15787.9|15782.9|15789.5|15784.5|15787.1|15782.1|0
1626218100000|2021-07-13 23:15:00|15788.3|15783.3|15789.6|15784.6|15789.6|15784.6|15787.9|15782.9|0
1626218400000|2021-07-13 23:20:00|15790|15785|15788|15783|15790|15785|15788|15783|0
1626218700000|2021-07-13 23:25:00|15787.6|15782.6|15786.4|15781.4|15788|15783|15785.5|15780.5|0
1626219000000|2021-07-13 23:30:00|15786.7|15781.7|15782|15777|15787.2|15782.2|15782|15777|0
1626219300000|2021-07-13 23:35:00|15781.6|15776.6|15782.8|15777.8|15782.8|15777.8|15780.4|15775.4|0
1626219600000|2021-07-13 23:40:00|15782.4|15777.4|15778.3|15773.3|15782.8|15777.8|15778.3|15773.3|0
1626219900000|2021-07-13 23:45:00|15777.5|15772.5|15771.9|15766.9|15777.5|15772.5|15768.6|15763.6|0
1626220200000|2021-07-13 23:50:00|15771.5|15766.5|15769.6|15764.6|15775.4|15770.4|15765.7|15760.7|0
1626220500000|2021-07-13 23:55:00|15770.4|15765.4|15769.9|15764.9|15770.7|15765.7|15765.7|15760.7|0
1626220800000|2021-07-14 00:00:00|15769.1|15764.1|15777.2|15772.2|15777.2|15772.2|15769|15764|0
1626221100000|2021-07-14 00:05:00|15777.1|15772.1|15778.7|15773.7|15780.4|15775.4|15774.7|15769.7|0
1626221400000|2021-07-14 00:10:00|15778.3|15773.3|15778.7|15773.7|15779.5|15774.5|15776.3|15771.3|0
1626221700000|2021-07-14 00:15:00|15777.9|15772.9|15768|15764|15782|15778|15767.5|15763.5|109
1626222000000|2021-07-14 00:20:00|15767.5|15763.5|15772|15768|15775.5|15771.5|15764.5|15760.5|42
1626222300000|2021-07-14 00:25:00|15772.5|15768.5|15776|15772|15777|15773|15768|15764|18
1626222600000|2021-07-14 00:30:00|15776.5|15772.5|15782|15778|15785|15781|15776.5|15772.5|38
1626222900000|2021-07-14 00:35:00|15782.5|15778.5|15778.5|15774.5|15788|15784|15778|15774|37
1626223200000|2021-07-14 00:40:00|15779.5|15775.5|15777|15773|15782|15778|15776|15772|17
1626223500000|2021-07-14 00:45:00|15777.5|15773.5|15780.5|15776.5|15781|15777|15773|15769|25
1626223800000|2021-07-14 00:50:00|15781|15777|15783.5|15779.5|15784|15780|15780|15776|5
1626224100000|2021-07-14 00:55:00|15784|15780|15787.5|15783.5|15787.5|15783.5|15784|15780|16
1626224400000|2021-07-14 01:00:00|15788|15784|15783|15779|15789|15785|15783|15779|23
1626224700000|2021-07-14 01:05:00|15782.5|15778.5|15781.5|15777.5|15783.5|15779.5|15780.5|15776.5|9
1626225000000|2021-07-14 01:10:00|15782|15778|15785|15781|15787.5|15783.5|15781.5|15777.5|9
1626225300000|2021-07-14 01:15:00|15784.5|15780.5|15793.5|15789.5|15795.5|15791.5|15784.5|15780.5|38
1626225600000|2021-07-14 01:20:00|15793|15789|15788|15784|15793|15789|15787|15783|20
1626225900000|2021-07-14 01:25:00|15787.5|15783.5|15787|15783|15787.5|15783.5|15783|15779|6
1626226200000|2021-07-14 01:30:00|15786.5|15782.5|15791.5|15787.5|15791.5|15787.5|15784|15780|36
1626226500000|2021-07-14 01:35:00|15792|15788|15798|15794|15800.5|15796.5|15791.5|15787.5|70
1626226800000|2021-07-14 01:40:00|15798.5|15794.5|15792.5|15788.5|15799.5|15795.5|15792|15788|12
1626227100000|2021-07-14 01:45:00|15792|15788|15795|15791|15795.5|15791.5|15791.5|15787.5|7
1626227400000|2021-07-14 01:50:00|15792.5|15788.5|15795|15791|15798|15794|15792.5|15788.5|16
1626227700000|2021-07-14 01:55:00|15795.5|15791.5|15794|15790|15796.5|15792.5|15792|15788|17
1626228000000|2021-07-14 02:00:00|15794.5|15790.5|15787|15783|15795|15791|15786|15782|27
1626228300000|2021-07-14 02:05:00|15787.5|15783.5|15786.5|15782.5|15790|15786|15786|15782|10
1626228600000|2021-07-14 02:10:00|15786|15782|15787|15783|15787.5|15783.5|15780|15776|22
1626228900000|2021-07-14 02:15:00|15784.5|15780.5|15789|15785|15790.5|15786.5|15782.5|15778.5|36
1626229200000|2021-07-14 02:20:00|15788.5|15784.5|15789.5|15785.5|15793|15789|15788|15784|16
1626229500000|2021-07-14 02:25:00|15790|15786|15790|15786|15794|15790|15789|15785|6
1626229800000|2021-07-14 02:30:00|15790.5|15786.5|15783|15779|15791.5|15787.5|15783|15779|31
1626230100000|2021-07-14 02:35:00|15782.5|15778.5|15781|15777|15784|15780|15779|15775|24
1626230400000|2021-07-14 02:40:00|15781.5|15777.5|15784.5|15780.5|15784.5|15780.5|15781|15777|5
1626230700000|2021-07-14 02:45:00|15784|15780|15783|15779|15784.5|15780.5|15779.5|15775.5|9
1626231000000|2021-07-14 02:50:00|15785|15781|15785|15781|15787|15783|15783.5|15779.5|4
1626231300000|2021-07-14 02:55:00|15785.5|15781.5|15785.5|15781.5|15786|15782|15783|15779|4
1626231600000|2021-07-14 03:00:00|15785|15781|15786.5|15782.5|15786.5|15782.5|15783.5|15779.5|4
1626231900000|2021-07-14 03:05:00|15786|15782|15780.5|15776.5|15786|15782|15780.5|15776.5|8
1626232200000|2021-07-14 03:10:00|15781|15777|15778.5|15774.5|15783.5|15779.5|15777.5|15773.5|17
1626232500000|2021-07-14 03:15:00|15779|15775|15779.5|15775.5|15780.5|15776.5|15777.5|15773.5|14
1626232800000|2021-07-14 03:20:00|15780|15776|15780.5|15776.5|15783|15779|15778|15774|12
1626233100000|2021-07-14 03:25:00|15781|15777|15773.5|15769.5|15781.5|15777.5|15771.5|15767.5|21
1626233400000|2021-07-14 03:30:00|15773|15769|15776.5|15772.5|15777|15773|15771.5|15767.5|17
1626233700000|2021-07-14 03:35:00|15777|15773|15776.5|15772.5|15780|15776|15776.5|15772.5|16
1626234000000|2021-07-14 03:40:00|15777|15773|15775.5|15771.5|15777|15773|15773.5|15769.5|8
1626234300000|2021-07-14 03:45:00|15774.5|15770.5|15774.5|15770.5|15775.5|15771.5|15770.5|15766.5|23
1626234600000|2021-07-14 03:50:00|15774|15770|15774.5|15770.5|15774.5|15770.5|15772|15768|1
1626234900000|2021-07-14 03:55:00|15775|15771|15779.5|15775.5|15779.5|15775.5|15774.5|15770.5|10
1626235200000|2021-07-14 04:00:00|15779|15775|15777.5|15773.5|15780|15776|15774.5|15770.5|13
1626235500000|2021-07-14 04:05:00|15778|15774|15774.5|15770.5|15778|15774|15774|15770|6
1626235800000|2021-07-14 04:10:00|15774|15770|15764|15760|15774.5|15770.5|15762|15758|64
1626236100000|2021-07-14 04:15:00|15764.5|15760.5|15761.5|15757.5|15768.5|15764.5|15757.5|15753.5|59
1626236400000|2021-07-14 04:20:00|15762|15758|15763.5|15759.5|15765|15761|15762|15758|17
1626236700000|2021-07-14 04:25:00|15763|15759|15767.5|15763.5|15767.5|15763.5|15760.5|15756.5|12
1626237000000|2021-07-14 04:30:00|15766.5|15762.5|15764.5|15760.5|15767.5|15763.5|15763|15759|19
1626237300000|2021-07-14 04:35:00|15765|15761|15765.5|15761.5|15767.5|15763.5|15764.5|15760.5|6
1626237600000|2021-07-14 04:40:00|15766|15762|15763|15759|15770|15766|15763|15759|10
1626237900000|2021-07-14 04:45:00|15763.5|15759.5|15765.5|15761.5|15767.5|15763.5|15763.5|15759.5|19
1626238200000|2021-07-14 04:50:00|15766|15762|15762.5|15758.5|15767.5|15763.5|15761.5|15757.5|19
1626238500000|2021-07-14 04:55:00|15762|15758|15761.5|15757.5|15764.5|15760.5|15759.5|15755.5|25
1626238800000|2021-07-14 05:00:00|15763|15759|15767|15763|15767|15763|15761.5|15757.5|38
1626239100000|2021-07-14 05:05:00|15766.5|15762.5|15763.5|15759.5|15767.5|15763.5|15761.5|15757.5|22
1626239400000|2021-07-14 05:10:00|15763|15759|15766.5|15762.5|15766.5|15762.5|15761.5|15757.5|26
1626239700000|2021-07-14 05:15:00|15766|15762|15763|15759|15767.5|15763.5|15760.5|15756.5|39
1626240000000|2021-07-14 05:20:00|15762.5|15758.5|15763.5|15759.5|15765|15761|15761.5|15757.5|7
1626240300000|2021-07-14 05:25:00|15764|15760|15766.5|15762.5|15768.5|15764.5|15762.5|15758.5|15
1626240600000|2021-07-14 05:30:00|15766|15762|15769|15765|15770|15766|15766|15762|15
1626240900000|2021-07-14 05:35:00|15769.5|15765.5|15768.5|15764.5|15771.5|15767.5|15767.5|15763.5|14
1626241200000|2021-07-14 05:40:00|15769|15765|15773.5|15769.5|15774|15770|15769|15765|31
1626241500000|2021-07-14 05:45:00|15774|15770|15774.5|15770.5|15777|15773|15772|15768|23
1626241800000|2021-07-14 05:50:00|15775|15771|15767.5|15763.5|15775|15771|15767.5|15763.5|29
1626242100000|2021-07-14 05:55:00|15767|15763|15763|15759|15769.5|15765.5|15763|15759|31
1626242400000|2021-07-14 06:00:00|15762|15760|15753.5|15751.5|15762.5|15760.5|15751|15749|278
1626242700000|2021-07-14 06:05:00|15753|15751|15735.5|15733.5|15753.5|15751.5|15729|15727|567
1626243000000|2021-07-14 06:10:00|15735|15733|15739|15737|15741|15739|15727|15725|318
1626243300000|2021-07-14 06:15:00|15738.5|15736.5|15752|15750|15752.5|15750.5|15732.5|15730.5|327
1626243600000|2021-07-14 06:20:00|15751.5|15749.5|15752|15750|15754|15752|15745|15743|208
1626243900000|2021-07-14 06:25:00|15752.5|15750.5|15751.5|15749.5|15753|15751|15747|15745|94
1626244200000|2021-07-14 06:30:00|15751|15749|15753|15751|15753|15751|15745|15743|105
1626244500000|2021-07-14 06:35:00|15753.5|15751.5|15765.5|15763.5|15768|15766|15751|15749|468
1626244800000|2021-07-14 06:40:00|15766|15764|15755.5|15753.5|15767.5|15765.5|15750.5|15748.5|191
1626245100000|2021-07-14 06:45:00|15756|15754|15755|15753|15762|15760|15753|15751|159
1626245400000|2021-07-14 06:50:00|15755.5|15753.5|15746.5|15744.5|15755.5|15753.5|15745|15743|139
1626245700000|2021-07-14 06:55:00|15746|15744|15749.5|15747.5|15751|15749|15739.5|15737.5|302
1626246000000|2021-07-14 07:00:00|15749.1|15747.9|15754.6|15753.4|15760.6|15759.4|15715.6|15714.4|3512
1626246300000|2021-07-14 07:05:00|15755.6|15754.4|15758.6|15757.4|15768.6|15767.4|15743.6|15742.4|1575
1626246600000|2021-07-14 07:10:00|15759.1|15757.9|15755.1|15753.9|15764.1|15762.9|15749.6|15748.4|940
1626246900000|2021-07-14 07:15:00|15754.6|15753.4|15756.1|15754.9|15767.6|15766.4|15745.6|15744.4|955
1626247200000|2021-07-14 07:20:00|15756.6|15755.4|15743.1|15741.9|15759.6|15758.4|15739.6|15738.4|880
1626247500000|2021-07-14 07:25:00|15743.6|15742.4|15748.1|15746.9|15752.6|15751.4|15736.6|15735.4|700
1626247800000|2021-07-14 07:30:00|15748.6|15747.4|15760.1|15758.9|15762.6|15761.4|15741.1|15739.9|870
1626248100000|2021-07-14 07:35:00|15760.6|15759.4|15783.1|15781.9|15786.6|15785.4|15755.6|15754.4|1019
1626248400000|2021-07-14 07:40:00|15782.6|15781.4|15786.6|15785.4|15793.6|15792.4|15779.6|15778.4|1194
1626248700000|2021-07-14 07:45:00|15787.1|15785.9|15777.1|15775.9|15790.1|15788.9|15771.6|15770.4|887
1626249000000|2021-07-14 07:50:00|15776.6|15775.4|15763.1|15761.9|15779.6|15778.4|15761.1|15759.9|656
1626249300000|2021-07-14 07:55:00|15762.6|15761.4|15756.1|15754.9|15764.6|15763.4|15748.1|15746.9|808
1626249600000|2021-07-14 08:00:00|15755.6|15754.4|15756.1|15754.9|15760.1|15758.9|15750.1|15748.9|434
1626249900000|2021-07-14 08:05:00|15756.6|15755.4|15739.6|15738.4|15756.6|15755.4|15734.6|15733.4|575
1626250200000|2021-07-14 08:10:00|15739.1|15737.9|15735.1|15733.9|15739.6|15738.4|15729.6|15728.4|571
1626250500000|2021-07-14 08:15:00|15734.6|15733.4|15757.6|15756.4|15757.6|15756.4|15733.6|15732.4|672
1626250800000|2021-07-14 08:20:00|15757.1|15755.9|15768.6|15767.4|15770.6|15769.4|15754.6|15753.4|526
1626251100000|2021-07-14 08:25:00|15768.1|15766.9|15767.1|15765.9|15772.1|15770.9|15763.6|15762.4|440
1626251400000|2021-07-14 08:30:00|15766.6|15765.4|15765.1|15763.9|15768.6|15767.4|15757.6|15756.4|386
1626251700000|2021-07-14 08:35:00|15765.6|15764.4|15770.1|15768.9|15771.6|15770.4|15762.6|15761.4|291
1626252000000|2021-07-14 08:40:00|15770.6|15769.4|15774.6|15773.4|15778.6|15777.4|15765.6|15764.4|281
1626252300000|2021-07-14 08:45:00|15775.1|15773.9|15763.1|15761.9|15777.1|15775.9|15758.1|15756.9|491
1626252600000|2021-07-14 08:50:00|15763.6|15762.4|15762.1|15760.9|15769.6|15768.4|15760.6|15759.4|331
1626252900000|2021-07-14 08:55:00|15761.6|15760.4|15761.6|15760.4|15765.6|15764.4|15758.6|15757.4|243
1626253200000|2021-07-14 09:00:00|15761.1|15759.9|15756.6|15755.4|15770.1|15768.9|15756.6|15755.4|391
1626253500000|2021-07-14 09:05:00|15757.1|15755.9|15767.6|15766.4|15768.6|15767.4|15755.1|15753.9|205
1626253800000|2021-07-14 09:10:00|15767.1|15765.9|15771.1|15769.9|15772.1|15770.9|15764.1|15762.9|220
1626254100000|2021-07-14 09:15:00|15771.6|15770.4|15772.6|15771.4|15774.6|15773.4|15767.6|15766.4|219
1626254400000|2021-07-14 09:20:00|15772.1|15770.9|15769.1|15767.9|15772.1|15770.9|15765.6|15764.4|180
1626254700000|2021-07-14 09:25:00|15769.6|15768.4|15777.6|15776.4|15779.1|15777.9|15769.1|15767.9|198
1626255000000|2021-07-14 09:30:00|15778.1|15776.9|15775.1|15773.9|15781.1|15779.9|15773.6|15772.4|280
1626255300000|2021-07-14 09:35:00|15774.6|15773.4|15771.6|15770.4|15779.1|15777.9|15770.6|15769.4|708
1626255600000|2021-07-14 09:40:00|15772.1|15770.9|15774.1|15772.9|15775.6|15774.4|15771.1|15769.9|202
1626255900000|2021-07-14 09:45:00|15774.6|15773.4|15774.6|15773.4|15782.1|15780.9|15773.6|15772.4|280
1626256200000|2021-07-14 09:50:00|15774.1|15772.9|15770.6|15769.4|15779.6|15778.4|15770.1|15768.9|303
1626256500000|2021-07-14 09:55:00|15770.1|15768.9|15765.6|15764.4|15770.6|15769.4|15763.6|15762.4|214
1626256800000|2021-07-14 10:00:00|15764.6|15763.4|15765.1|15763.9|15765.6|15764.4|15758.6|15757.4|309
1626257100000|2021-07-14 10:05:00|15765.6|15764.4|15764.1|15762.9|15768.6|15767.4|15763.1|15761.9|607
1626257400000|2021-07-14 10:10:00|15764.6|15763.4|15765.6|15764.4|15767.1|15765.9|15762.6|15761.4|139
1626257700000|2021-07-14 10:15:00|15765.1|15763.9|15761.1|15759.9|15766.6|15765.4|15760.1|15758.9|193
1626258000000|2021-07-14 10:20:00|15760.6|15759.4|15764.1|15762.9|15766.1|15764.9|15759.6|15758.4|127
1626258300000|2021-07-14 10:25:00|15763.6|15762.4|15759.6|15758.4|15764.6|15763.4|15756.6|15755.4|706
1626258600000|2021-07-14 10:30:00|15759.1|15757.9|15769.1|15767.9|15770.1|15768.9|15758.6|15757.4|257
1626258900000|2021-07-14 10:35:00|15769.6|15768.4|15775.1|15773.9|15778.6|15777.4|15769.1|15767.9|304
1626259200000|2021-07-14 10:40:00|15775.6|15774.4|15766.6|15765.4|15777.6|15776.4|15763.6|15762.4|254
1626259500000|2021-07-14 10:45:00|15766.1|15764.9|15773.1|15771.9|15776.1|15774.9|15764.6|15763.4|113
1626259800000|2021-07-14 10:50:00|15772.6|15771.4|15766.6|15765.4|15772.6|15771.4|15765.1|15763.9|108
1626260100000|2021-07-14 10:55:00|15765.1|15763.9|15760.1|15758.9|15765.6|15764.4|15759.6|15758.4|237
1626260400000|2021-07-14 11:00:00|15759.6|15758.4|15767.1|15765.9|15770.6|15769.4|15759.6|15758.4|236
1626260700000|2021-07-14 11:05:00|15766.6|15765.4|15766.6|15765.4|15771.1|15769.9|15760.6|15759.4|361
1626261000000|2021-07-14 11:10:00|15766.1|15764.9|15767.1|15765.9|15767.6|15766.4|15762.1|15760.9|90
1626261300000|2021-07-14 11:15:00|15766.6|15765.4|15769.1|15767.9|15775.1|15773.9|15766.6|15765.4|169
1626261600000|2021-07-14 11:20:00|15768.6|15767.4|15770.1|15768.9|15770.1|15768.9|15760.1|15758.9|250
1626261900000|2021-07-14 11:25:00|15769.6|15768.4|15766.6|15765.4|15770.6|15769.4|15764.6|15763.4|98
1626262200000|2021-07-14 11:30:00|15767.1|15765.9|15767.1|15765.9|15770.1|15768.9|15764.1|15762.9|130
1626262500000|2021-07-14 11:35:00|15766.6|15765.4|15767.6|15766.4|15770.1|15768.9|15765.6|15764.4|80
1626262800000|2021-07-14 11:40:00|15768.1|15766.9|15764.1|15762.9|15768.6|15767.4|15762.6|15761.4|46
1626263100000|2021-07-14 11:45:00|15764.6|15763.4|15761.1|15759.9|15766.6|15765.4|15758.6|15757.4|162
1626263400000|2021-07-14 11:50:00|15760.6|15759.4|15770.1|15768.9|15770.6|15769.4|15758.1|15756.9|180
1626263700000|2021-07-14 11:55:00|15769.6|15768.4|15773.1|15771.9|15773.6|15772.4|15767.6|15766.4|202
1626264000000|2021-07-14 12:00:00|15773.6|15772.4|15774.1|15772.9|15777.1|15775.9|15771.6|15770.4|275
1626264300000|2021-07-14 12:05:00|15773.6|15772.4|15763.6|15762.4|15774.6|15773.4|15763.6|15762.4|279
1626264600000|2021-07-14 12:10:00|15764.1|15762.9|15765.1|15763.9|15769.6|15768.4|15760.1|15758.9|259
1626264900000|2021-07-14 12:15:00|15764.6|15763.4|15770.1|15768.9|15771.6|15770.4|15761.6|15760.4|182
1626265200000|2021-07-14 12:20:00|15769.6|15768.4|15772.6|15771.4|15773.1|15771.9|15764.6|15763.4|174
1626265500000|2021-07-14 12:25:00|15773.6|15772.4|15768.6|15767.4|15776.6|15775.4|15768.6|15767.4|187
1626265800000|2021-07-14 12:30:00|15769.1|15767.9|15781.6|15780.4|15782.6|15781.4|15766.6|15765.4|463
1626266100000|2021-07-14 12:35:00|15782.6|15781.4|15793.6|15792.4|15793.6|15792.4|15775.6|15774.4|628
1626266400000|2021-07-14 12:40:00|15793.1|15791.9|15795.1|15793.9|15800.6|15799.4|15789.1|15787.9|502
1626266700000|2021-07-14 12:45:00|15795.6|15794.4|15801.6|15800.4|15802.6|15801.4|15794.6|15793.4|467
1626267000000|2021-07-14 12:50:00|15801.1|15799.9|15789.6|15788.4|15801.1|15799.9|15785.6|15784.4|518
1626267300000|2021-07-14 12:55:00|15789.1|15787.9|15795.6|15794.4|15799.6|15798.4|15788.6|15787.4|375
1626267600000|2021-07-14 13:00:00|15796.1|15794.9|15788.6|15787.4|15797.1|15795.9|15785.1|15783.9|196
1626267900000|2021-07-14 13:05:00|15789.1|15787.9|15785.6|15784.4|15790.6|15789.4|15783.6|15782.4|195
1626268200000|2021-07-14 13:10:00|15786.1|15784.9|15787.6|15786.4|15789.6|15788.4|15784.6|15783.4|266
1626268500000|2021-07-14 13:15:00|15787.1|15785.9|15792.1|15790.9|15793.6|15792.4|15784.1|15782.9|149
1626268800000|2021-07-14 13:20:00|15792.6|15791.4|15796.6|15795.4|15797.6|15796.4|15791.6|15790.4|144
1626269100000|2021-07-14 13:25:00|15797.1|15795.9|15802.6|15801.4|15805.6|15804.4|15796.6|15795.4|455
1626269400000|2021-07-14 13:30:00|15802.1|15800.9|15796.1|15794.9|15804.6|15803.4|15792.1|15790.9|672
1626269700000|2021-07-14 13:35:00|15796.6|15795.4|15804.1|15802.9|15809.1|15807.9|15796.6|15795.4|557
1626270000000|2021-07-14 13:40:00|15803.6|15802.4|15802.6|15801.4|15810.6|15809.4|15802.6|15801.4|435
1626270300000|2021-07-14 13:45:00|15803.1|15801.9|15790.1|15788.9|15804.6|15803.4|15779.1|15777.9|804
1626270600000|2021-07-14 13:50:00|15789.6|15788.4|15786.1|15784.9|15798.1|15796.9|15782.6|15781.4|538
1626270900000|2021-07-14 13:55:00|15785.6|15784.4|15784.6|15783.4|15795.1|15793.9|15782.6|15781.4|358
1626271200000|2021-07-14 14:00:00|15785.1|15783.9|15787.1|15785.9|15793.1|15791.9|15784.6|15783.4|336
1626271500000|2021-07-14 14:05:00|15786.6|15785.4|15793.1|15791.9|15793.6|15792.4|15785.6|15784.4|225
1626271800000|2021-07-14 14:10:00|15793.9|15792.7|15792.9|15791.7|15796.4|15795.2|15788.9|15787.7|352
1626272100000|2021-07-14 14:15:00|15793.4|15792.2|15798.9|15797.7|15800.4|15799.2|15792.4|15791.2|297
1626272400000|2021-07-14 14:20:00|15798.4|15797.2|15805.4|15804.2|15807.9|15806.7|15796.9|15795.7|390
1626272700000|2021-07-14 14:25:00|15804.9|15803.7|15795.9|15794.7|15808.4|15807.2|15792.4|15791.2|406
1626273000000|2021-07-14 14:30:00|15795.4|15794.2|15796.4|15795.2|15804.4|15803.2|15793.4|15792.2|490
1626273300000|2021-07-14 14:35:00|15795.9|15794.7|15793.4|15792.2|15800.4|15799.2|15790.4|15789.2|502
1626273600000|2021-07-14 14:40:00|15792.9|15791.7|15790.4|15789.2|15796.4|15795.2|15787.4|15786.2|404
1626273900000|2021-07-14 14:45:00|15790.9|15789.7|15797.4|15796.2|15801.4|15800.2|15786.4|15785.2|373
1626274200000|2021-07-14 14:50:00|15796.9|15795.7|15796.9|15795.7|15799.4|15798.2|15794.4|15793.2|282
1626274500000|2021-07-14 14:55:00|15796.4|15795.2|15797.9|15796.7|15801.4|15800.2|15794.4|15793.2|274
1626274800000|2021-07-14 15:00:00|15798.4|15797.2|15793.4|15792.2|15800.4|15799.2|15790.4|15789.2|351
1626275100000|2021-07-14 15:05:00|15793.9|15792.7|15785.4|15784.2|15793.9|15792.7|15782.9|15781.7|559
1626275400000|2021-07-14 15:10:00|15784.4|15783.2|15787.4|15786.2|15789.4|15788.2|15783.4|15782.2|393
1626275700000|2021-07-14 15:15:00|15786.9|15785.7|15793.4|15792.2|15794.4|15793.2|15784.4|15783.2|382
1626276000000|2021-07-14 15:20:00|15792.9|15791.7|15795.9|15794.7|15800.4|15799.2|15792.4|15791.2|517
1626276300000|2021-07-14 15:25:00|15796.4|15795.2|15793.4|15792.2|15797.4|15796.2|15788.9|15787.7|1023
1626276600000|2021-07-14 15:30:00|15793.9|15792.7|15788.8|15786.8|15799.3|15797.3|15787.8|15785.8|793
1626276900000|2021-07-14 15:35:00|15789.3|15787.3|15787.8|15785.8|15793.3|15791.3|15785.8|15783.8|479
1626277200000|2021-07-14 15:40:00|15788.3|15786.3|15781.8|15779.8|15788.8|15786.8|15774.3|15772.3|509
1626277500000|2021-07-14 15:45:00|15782.3|15780.3|15778.8|15776.8|15783.8|15781.8|15776.8|15774.8|277
1626277800000|2021-07-14 15:50:00|15779.3|15777.3|15770.8|15768.8|15779.8|15777.8|15769.8|15767.8|424
1626278100000|2021-07-14 15:55:00|15770.3|15768.3|15765.8|15763.8|15771.8|15769.8|15761.8|15759.8|452
1626278400000|2021-07-14 16:00:00|15766.8|15764.8|15781.8|15779.8|15783.8|15781.8|15765.8|15763.8|393
1626278700000|2021-07-14 16:05:00|15781.3|15779.3|15785.8|15783.8|15790.3|15788.3|15780.8|15778.8|327
1626279000000|2021-07-14 16:10:00|15785.3|15783.3|15784.8|15782.8|15786.8|15784.8|15782.8|15780.8|148
1626279300000|2021-07-14 16:15:00|15785.8|15783.8|15786.8|15784.8|15787.8|15785.8|15781.8|15779.8|139
1626279600000|2021-07-14 16:20:00|15787.3|15785.3|15787.8|15785.8|15787.8|15785.8|15784.8|15782.8|107
1626279900000|2021-07-14 16:25:00|15787.3|15785.3|15790.8|15788.8|15791.8|15789.8|15785.8|15783.8|88
1626280200000|2021-07-14 16:30:00|15790.3|15788.3|15791.8|15789.8|15792.3|15790.3|15788.8|15786.8|104
1626280500000|2021-07-14 16:35:00|15792.3|15790.3|15795.8|15793.8|15797.3|15795.3|15788.8|15786.8|205
1626280800000|2021-07-14 16:40:00|15796.3|15794.3|15799.8|15797.8|15800.8|15798.8|15794.3|15792.3|118
1626281100000|2021-07-14 16:45:00|15799.3|15797.3|15795.3|15793.3|15799.8|15797.8|15791.8|15789.8|171
1626281400000|2021-07-14 16:50:00|15794.8|15792.8|15793.8|15791.8|15795.8|15793.8|15789.8|15787.8|154
1626281700000|2021-07-14 16:55:00|15792.8|15790.8|15793.3|15791.3|15794.8|15792.8|15790.8|15788.8|95
1626282000000|2021-07-14 17:00:00|15793.8|15791.8|15792.3|15790.3|15795.8|15793.8|15790.8|15788.8|68
1626282300000|2021-07-14 17:05:00|15792.8|15790.8|15783.8|15781.8|15792.8|15790.8|15783.8|15781.8|154
1626282600000|2021-07-14 17:10:00|15784.3|15782.3|15782.3|15780.3|15785.8|15783.8|15778.3|15776.3|137
1626282900000|2021-07-14 17:15:00|15781.8|15779.8|15779.3|15777.3|15783.8|15781.8|15777.3|15775.3|117
1626283200000|2021-07-14 17:20:00|15778.8|15776.8|15777.8|15775.8|15779.8|15777.8|15774.8|15772.8|147
1626283500000|2021-07-14 17:25:00|15778.3|15776.3|15780.8|15778.8|15780.8|15778.8|15774.8|15772.8|113
1626283800000|2021-07-14 17:30:00|15780.3|15778.3|15787.8|15785.8|15788.8|15786.8|15779.3|15777.3|151
1626284100000|2021-07-14 17:35:00|15788.3|15786.3|15793.3|15791.3|15793.8|15791.8|15788.3|15786.3|135
1626284400000|2021-07-14 17:40:00|15793.8|15791.8|15794.3|15792.3|15796.3|15794.3|15790.8|15788.8|105
1626284700000|2021-07-14 17:45:00|15794.8|15792.8|15791.8|15789.8|15795.8|15793.8|15789.8|15787.8|57
1626285000000|2021-07-14 17:50:00|15791.3|15789.3|15791.8|15789.8|15792.8|15790.8|15786.8|15784.8|92
1626285300000|2021-07-14 17:55:00|15792.3|15790.3|15788.8|15786.8|15793.8|15791.8|15787.8|15785.8|69
1626285600000|2021-07-14 18:00:00|15789.3|15787.3|15788.8|15786.8|15792.3|15790.3|15787.8|15785.8|63
1626285900000|2021-07-14 18:05:00|15788.3|15786.3|15787.3|15785.3|15789.3|15787.3|15785.8|15783.8|65
1626286200000|2021-07-14 18:10:00|15786.8|15784.8|15788.8|15786.8|15789.3|15787.3|15784.8|15782.8|101
1626286500000|2021-07-14 18:15:00|15789.3|15787.3|15789.8|15787.8|15794.3|15792.3|15787.8|15785.8|144
1626286800000|2021-07-14 18:20:00|15790.3|15788.3|15791.3|15789.3|15792.8|15790.8|15789.3|15787.3|48
1626287100000|2021-07-14 18:25:00|15790.8|15788.8|15787.8|15785.8|15792.8|15790.8|15787.3|15785.3|65
1626287400000|2021-07-14 18:30:00|15788.3|15786.3|15787.8|15785.8|15789.8|15787.8|15785.8|15783.8|50
1626287700000|2021-07-14 18:35:00|15787.3|15785.3|15786.3|15784.3|15790.8|15788.8|15785.8|15783.8|63
1626288000000|2021-07-14 18:40:00|15786.8|15784.8|15785.8|15783.8|15789.3|15787.3|15784.3|15782.3|106
1626288300000|2021-07-14 18:45:00|15786.3|15784.3|15786.3|15784.3|15788.8|15786.8|15785.3|15783.3|29
1626288600000|2021-07-14 18:50:00|15785.8|15783.8|15784.8|15782.8|15788.8|15786.8|15784.8|15782.8|58
1626288900000|2021-07-14 18:55:00|15784.3|15782.3|15787.3|15785.3|15787.8|15785.8|15784.3|15782.3|28
1626289200000|2021-07-14 19:00:00|15787.8|15785.8|15788.3|15786.3|15788.8|15786.8|15784.8|15782.8|56
1626289500000|2021-07-14 19:05:00|15788.8|15786.8|15791.8|15789.8|15792.8|15790.8|15787.8|15785.8|106
1626289800000|2021-07-14 19:10:00|15792.3|15790.3|15787.3|15785.3|15792.8|15790.8|15786.3|15784.3|30
1626290100000|2021-07-14 19:15:00|15787.8|15785.8|15783.3|15781.3|15788.8|15786.8|15780.8|15778.8|87
1626290400000|2021-07-14 19:20:00|15782.8|15780.8|15782.8|15780.8|15785.8|15783.8|15781.8|15779.8|116
1626290700000|2021-07-14 19:25:00|15783.3|15781.3|15778.8|15776.8|15785.3|15783.3|15776.8|15774.8|186
1626291000000|2021-07-14 19:30:00|15779.3|15777.3|15781.3|15779.3|15781.8|15779.8|15776.8|15774.8|140
1626291300000|2021-07-14 19:35:00|15781.8|15779.8|15783.3|15781.3|15787.8|15785.8|15781.3|15779.3|179
1626291600000|2021-07-14 19:40:00|15783.8|15781.8|15778.3|15776.3|15783.8|15781.8|15776.8|15774.8|121
1626291900000|2021-07-14 19:45:00|15778.8|15776.8|15785.8|15783.8|15786.8|15784.8|15777.8|15775.8|180
1626292200000|2021-07-14 19:50:00|15786.3|15784.3|15773.8|15771.8|15786.3|15784.3|15771.8|15769.8|328
1626292500000|2021-07-14 19:55:00|15774.3|15772.3|15778.3|15776.3|15778.8|15776.8|15770.8|15768.8|267
1626292800000|2021-07-14 20:00:00|15783|15778|15778.6|15773.6|15783.5|15778.5|15777.7|15772.7|15
1626293100000|2021-07-14 20:05:00|15779.4|15774.4|15781.2|15776.2|15782|15777|15779.4|15774.4|0
1626293400000|2021-07-14 20:10:00|15782|15777|15776.3|15771.3|15785|15780|15776.3|15771.3|0
1626293700000|2021-07-14 20:15:00|15777.1|15772.1|15784.1|15779.1|15785.8|15780.8|15777|15772|0
1626294000000|2021-07-14 20:20:00|15783.3|15778.3|15779.9|15774.9|15783.3|15778.3|15779.1|15774.1|0
1626294300000|2021-07-14 20:25:00|15780.3|15775.3|15781.6|15776.6|15782.3|15777.3|15779.9|15774.9|0
1626294600000|2021-07-14 20:30:00|15781.5|15776.5|15781.7|15776.7|15782.5|15777.5|15780.7|15775.7|0
1626294900000|2021-07-14 20:35:00|15782.1|15777.1|15780.9|15775.9|15782.5|15777.5|15779.3|15774.3|0
1626295200000|2021-07-14 20:40:00|15781.7|15776.7|15781.7|15776.7|15781.7|15776.7|15778.9|15773.9|0
1626295500000|2021-07-14 20:45:00|15781.8|15776.8|15776.1|15771.1|15781.8|15776.8|15775.3|15770.3|0
1626295800000|2021-07-14 20:50:00|15776.5|15771.5|15775.8|15770.8|15777.7|15772.7|15775.8|15770.8|0
1626296100000|2021-07-14 20:55:00|15776.7|15771.7|15777.1|15772.1|15778.4|15773.4|15775.7|15770.7|0
1626296400000|2021-07-14 21:00:00|15776.8|15771.8|15777.2|15772.2|15777.8|15772.8|15776.6|15771.6|0
1626296700000|2021-07-14 21:05:00|15777.1|15772.1|15777.9|15772.9|15777.9|15772.9|15776.8|15771.8|0
1626297000000|2021-07-14 21:10:00|15778|15773|15777.3|15772.3|15778.2|15773.2|15777.2|15772.2|0
1626297300000|2021-07-14 21:15:00|15778.3|15773.3|15780.5|15775.5|15781.6|15776.6|15778.3|15773.3|0
1626297600000|2021-07-14 21:20:00|15781|15776|15781.2|15776.2|15781.3|15776.3|15780.8|15775.8|0
1626297900000|2021-07-14 21:25:00|15780.8|15775.8|15780.8|15775.8|15782.1|15777.1|15780.8|15775.8|0
1626298200000|2021-07-14 21:30:00|15780.7|15775.7|15780.7|15775.7|15780.7|15775.7|15780.6|15775.6|0
1626298500000|2021-07-14 21:35:00|15780.9|15775.9|15781.1|15776.1|15781.3|15776.3|15780.6|15775.6|0
1626298800000|2021-07-14 21:40:00|15781|15776|15781.2|15776.2|15781.2|15776.2|15781|15776|0
1626299100000|2021-07-14 21:45:00|15781.1|15776.1|15781.3|15776.3|15781.9|15776.9|15781|15776|0
1626299400000|2021-07-14 21:50:00|15781.1|15776.1|15781.3|15776.3|15781.4|15776.4|15781.1|15776.1|0
1626299700000|2021-07-14 21:55:00|15781.4|15776.4|15781.7|15776.7|15781.7|15776.7|15780.7|15775.7|0
1626300000000|2021-07-14 22:00:00|15779.9|15774.9|15778.5|15773.5|15782.3|15777.3|15777.7|15772.7|0
1626300300000|2021-07-14 22:05:00|15777.7|15772.7|15780.2|15775.2|15780.2|15775.2|15776.8|15771.8|0
1626300600000|2021-07-14 22:10:00|15779.4|15774.4|15783.5|15778.5|15783.5|15778.5|15779.4|15774.4|0
1626300900000|2021-07-14 22:15:00|15783.1|15778.1|15787.6|15782.6|15787.6|15782.6|15782|15777|0
1626301200000|2021-07-14 22:20:00|15788.4|15783.4|15786.7|15781.7|15789.1|15784.1|15786.6|15781.6|0
1626301500000|2021-07-14 22:25:00|15787.1|15782.1|15788.3|15783.3|15789.1|15784.1|15786.7|15781.7|0
1626301800000|2021-07-14 22:30:00|15789.1|15784.1|15786.8|15781.8|15789.9|15784.9|15786.8|15781.8|0
1626302100000|2021-07-14 22:35:00|15787.6|15782.6|15786.6|15781.6|15787.6|15782.6|15786|15781|0
1626302400000|2021-07-14 22:40:00|15786.2|15781.2|15788.3|15783.3|15788.3|15783.3|15785.8|15780.8|0
1626302700000|2021-07-14 22:45:00|15787.5|15782.5|15784.2|15779.2|15788.3|15783.3|15784.2|15779.2|0
1626303000000|2021-07-14 22:50:00|15783.4|15778.4|15784.9|15779.9|15786.5|15781.5|15783.4|15778.4|0
1626303300000|2021-07-14 22:55:00|15784.5|15779.5|15784.4|15779.4|15784.7|15779.7|15783.8|15778.8|0
1626303600000|2021-07-14 23:00:00|15785.3|15780.3|15785.9|15780.9|15785.9|15780.9|15784.3|15779.3|0
1626303900000|2021-07-14 23:05:00|15786.3|15781.3|15787.5|15782.5|15789.1|15784.1|15785.9|15780.9|0
1626304200000|2021-07-14 23:10:00|15787.1|15782.1|15785.1|15780.1|15787.1|15782.1|15784.3|15779.3|0
1626304500000|2021-07-14 23:15:00|15784.3|15779.3|15785.6|15780.6|15785.6|15780.6|15784|15779|0
1626304800000|2021-07-14 23:20:00|15786.4|15781.4|15786.3|15781.3|15786.4|15781.4|15785.5|15780.5|0
1626305100000|2021-07-14 23:25:00|15785.5|15780.5|15784.7|15779.7|15785.5|15780.5|15783.9|15778.9|0
1626305400000|2021-07-14 23:30:00|15783.9|15778.9|15782.3|15777.3|15784.7|15779.7|15782.3|15777.3|0
1626305700000|2021-07-14 23:35:00|15781.8|15776.8|15781.5|15776.5|15782.3|15777.3|15780.7|15775.7|0
1626306000000|2021-07-14 23:40:00|15781.9|15776.9|15779.2|15774.2|15781.9|15776.9|15779.2|15774.2|0
1626306300000|2021-07-14 23:45:00|15778.7|15773.7|15782.3|15777.3|15782.3|15777.3|15778.7|15773.7|0
1626306600000|2021-07-14 23:50:00|15783.1|15778.1|15783.1|15778.1|15784.7|15779.7|15782.3|15777.3|0
1626306900000|2021-07-14 23:55:00|15783.5|15778.5|15786.4|15781.4|15786.4|15781.4|15783.1|15778.1|0
1626307200000|2021-07-15 00:00:00|15785.6|15780.6|15775.6|15770.6|15786.4|15781.4|15774.8|15769.8|0
1626307500000|2021-07-15 00:05:00|15776.4|15771.4|15777.6|15772.6|15779.2|15774.2|15774.8|15769.8|0
1626307800000|2021-07-15 00:10:00|15778|15773|15770.7|15765.7|15778.4|15773.4|15770.3|15765.3|0
1626308100000|2021-07-15 00:15:00|15769.7|15764.7|15754.3|15750.3|15769.7|15764.7|15742.3|15738.3|186
1626308400000|2021-07-15 00:20:00|15754.8|15750.8|15764.3|15760.3|15764.3|15760.3|15754.3|15750.3|55
1626308700000|2021-07-15 00:25:00|15764.8|15760.8|15765.8|15761.8|15768.3|15764.3|15762.8|15758.8|63
1626309000000|2021-07-15 00:30:00|15765.3|15761.3|15755.8|15751.8|15765.8|15761.8|15754.3|15750.3|59
1626309300000|2021-07-15 00:35:00|15756.3|15752.3|15764.3|15760.3|15767.3|15763.3|15753.3|15749.3|39
1626309600000|2021-07-15 00:40:00|15763.8|15759.8|15759.8|15755.8|15763.8|15759.8|15756.3|15752.3|29
1626309900000|2021-07-15 00:45:00|15758.8|15754.8|15750.8|15746.8|15759.8|15755.8|15747.8|15743.8|61
1626310200000|2021-07-15 00:50:00|15750.3|15746.3|15750.3|15746.3|15755.3|15751.3|15748.3|15744.3|30
1626310500000|2021-07-15 00:55:00|15750.8|15746.8|15755.3|15751.3|15757.8|15753.8|15748.8|15744.8|32
1626310800000|2021-07-15 01:00:00|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15747.8|15743.8|36
1626311100000|2021-07-15 01:05:00|15754.8|15750.8|15751.3|15747.3|15754.8|15750.8|15746.3|15742.3|29
1626311400000|2021-07-15 01:10:00|15751.8|15747.8|15748.8|15744.8|15754.3|15750.3|15747.8|15743.8|25
1626311700000|2021-07-15 01:15:00|15749.3|15745.3|15756.3|15752.3|15756.3|15752.3|15745.3|15741.3|35
1626312000000|2021-07-15 01:20:00|15756.8|15752.8|15753.3|15749.3|15760.3|15756.3|15753.3|15749.3|24
1626312300000|2021-07-15 01:25:00|15753.8|15749.8|15755.3|15751.3|15755.3|15751.3|15750.3|15746.3|12
1626312600000|2021-07-15 01:30:00|15755.8|15751.8|15763.3|15759.3|15765.3|15761.3|15752.3|15748.3|30
1626312900000|2021-07-15 01:35:00|15762.8|15758.8|15767.8|15763.8|15772.8|15768.8|15761.8|15757.8|48
1626313200000|2021-07-15 01:40:00|15767.3|15763.3|15773.8|15769.8|15775.8|15771.8|15766.3|15762.3|36
1626313500000|2021-07-15 01:45:00|15774.3|15770.3|15769.8|15765.8|15776.3|15772.3|15769.8|15765.8|16
1626313800000|2021-07-15 01:50:00|15769.3|15765.3|15766.3|15762.3|15769.8|15765.8|15764.3|15760.3|21
1626314100000|2021-07-15 01:55:00|15766.8|15762.8|15771.3|15767.3|15772.3|15768.3|15761.8|15757.8|20
1626314400000|2021-07-15 02:00:00|15770.8|15766.8|15765.3|15761.3|15772.8|15768.8|15762.8|15758.8|12
1626314700000|2021-07-15 02:05:00|15766.8|15762.8|15766.3|15762.3|15772.3|15768.3|15765.3|15761.3|11
1626315000000|2021-07-15 02:10:00|15766.8|15762.8|15767.8|15763.8|15772.3|15768.3|15763.8|15759.8|8
1626315300000|2021-07-15 02:15:00|15768.3|15764.3|15768.3|15764.3|15771.3|15767.3|15767.3|15763.3|3
1626315600000|2021-07-15 02:20:00|15767.8|15763.8|15769.3|15765.3|15769.8|15765.8|15766.3|15762.3|1
1626315900000|2021-07-15 02:25:00|15769.8|15765.8|15775.8|15771.8|15776.8|15772.8|15769.3|15765.3|40
1626316200000|2021-07-15 02:30:00|15776.3|15772.3|15770.8|15766.8|15776.3|15772.3|15769.8|15765.8|5
1626316500000|2021-07-15 02:35:00|15770.3|15766.3|15771.3|15767.3|15772.8|15768.8|15768.8|15764.8|7
1626316800000|2021-07-15 02:40:00|15771.8|15767.8|15764.8|15760.8|15772.8|15768.8|15759.3|15755.3|23
1626317100000|2021-07-15 02:45:00|15765.3|15761.3|15765.3|15761.3|15768.8|15764.8|15762.8|15758.8|19
1626317400000|2021-07-15 02:50:00|15764.8|15760.8|15765.3|15761.3|15769.3|15765.3|15764.3|15760.3|26
1626317700000|2021-07-15 02:55:00|15765.8|15761.8|15774.3|15770.3|15774.3|15770.3|15762.3|15758.3|26
1626318000000|2021-07-15 03:00:00|15773.3|15769.3|15776.8|15772.8|15776.8|15772.8|15771.3|15767.3|27
1626318300000|2021-07-15 03:05:00|15776.3|15772.3|15776.8|15772.8|15777.3|15773.3|15774.3|15770.3|18
1626318600000|2021-07-15 03:10:00|15776.3|15772.3|15776.8|15772.8|15778.3|15774.3|15774.3|15770.3|4
1626318900000|2021-07-15 03:15:00|15776.3|15772.3|15776.8|15772.8|15780.8|15776.8|15775.8|15771.8|19
1626319200000|2021-07-15 03:20:00|15777.3|15773.3|15774.8|15770.8|15777.8|15773.8|15774.8|15770.8|3
1626319500000|2021-07-15 03:25:00|15775.3|15771.3|15778.3|15774.3|15778.8|15774.8|15774.8|15770.8|10
1626319800000|2021-07-15 03:30:00|15778.8|15774.8|15782.3|15778.3|15784.3|15780.3|15778.8|15774.8|44
1626320100000|2021-07-15 03:35:00|15780.8|15776.8|15781.3|15777.3|15784.8|15780.8|15779.3|15775.3|36
1626320400000|2021-07-15 03:40:00|15781.8|15777.8|15780.3|15776.3|15782.3|15778.3|15780.3|15776.3|8
1626320700000|2021-07-15 03:45:00|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15779.8|15775.8|15
1626321000000|2021-07-15 03:50:00|15781.8|15777.8|15778.3|15774.3|15781.8|15777.8|15778.3|15774.3|8
1626321300000|2021-07-15 03:55:00|15777.8|15773.8|15776.8|15772.8|15779.3|15775.3|15775.3|15771.3|5
1626321600000|2021-07-15 04:00:00|15777.3|15773.3|15776.8|15772.8|15777.3|15773.3|15776.8|15772.8|0
1626321900000|2021-07-15 04:05:00|15776.3|15772.3|15777.3|15773.3|15777.3|15773.3|15774.8|15770.8|14
1626322200000|2021-07-15 04:10:00|15777.8|15773.8|15772.8|15768.8|15777.8|15773.8|15772.3|15768.3|12
1626322500000|2021-07-15 04:15:00|15773.3|15769.3|15776.8|15772.8|15777.3|15773.3|15772.8|15768.8|10
1626322800000|2021-07-15 04:20:00|15776.3|15772.3|15778.3|15774.3|15780.3|15776.3|15774.8|15770.8|12
1626323100000|2021-07-15 04:25:00|15777.8|15773.8|15778.8|15774.8|15778.8|15774.8|15777.3|15773.3|1
1626323400000|2021-07-15 04:30:00|15778.3|15774.3|15776.8|15772.8|15778.3|15774.3|15774.8|15770.8|7
1626323700000|2021-07-15 04:35:00|15776.3|15772.3|15774.8|15770.8|15778.3|15774.3|15774.3|15770.3|47
1626324000000|2021-07-15 04:40:00|15774.3|15770.3|15772.8|15768.8|15776.3|15772.3|15771.3|15767.3|20
1626324300000|2021-07-15 04:45:00|15772.3|15768.3|15772.8|15768.8|15774.3|15770.3|15770.8|15766.8|4
1626324600000|2021-07-15 04:50:00|15772.3|15768.3|15768.8|15764.8|15772.3|15768.3|15768.3|15764.3|17
1626324900000|2021-07-15 04:55:00|15769.3|15765.3|15771.3|15767.3|15771.3|15767.3|15768.8|15764.8|10
1626325200000|2021-07-15 05:00:00|15770.8|15766.8|15775.3|15771.3|15775.8|15771.8|15769.8|15765.8|13
1626325500000|2021-07-15 05:05:00|15777.3|15773.3|15774.8|15770.8|15777.3|15773.3|15773.8|15769.8|19
1626325800000|2021-07-15 05:10:00|15775.3|15771.3|15774.8|15770.8|15776.3|15772.3|15772.8|15768.8|14
1626326100000|2021-07-15 05:15:00|15775.3|15771.3|15769.8|15765.8|15776.3|15772.3|15769.3|15765.3|3
1626326400000|2021-07-15 05:20:00|15770.3|15766.3|15770.8|15766.8|15773.8|15769.8|15769.3|15765.3|10
1626326700000|2021-07-15 05:25:00|15771.3|15767.3|15773.3|15769.3|15775.8|15771.8|15771.3|15767.3|8
1626327000000|2021-07-15 05:30:00|15772.3|15768.3|15766.3|15762.3|15772.3|15768.3|15766.3|15762.3|31
1626327300000|2021-07-15 05:35:00|15766.8|15762.8|15763.3|15759.3|15768.8|15764.8|15762.3|15758.3|64
1626327600000|2021-07-15 05:40:00|15761.8|15757.8|15757.8|15753.8|15763.3|15759.3|15756.3|15752.3|84
1626327900000|2021-07-15 05:45:00|15758.3|15754.3|15758.8|15754.8|15760.3|15756.3|15755.8|15751.8|24
1626328200000|2021-07-15 05:50:00|15758.3|15754.3|15761.8|15757.8|15761.8|15757.8|15757.8|15753.8|38
1626328500000|2021-07-15 05:55:00|15761.3|15757.3|15763.3|15759.3|15763.8|15759.8|15755.3|15751.3|78
1626328800000|2021-07-15 06:00:00|15762.3|15760.3|15767.3|15765.3|15773.8|15771.8|15761.3|15759.3|227
1626329100000|2021-07-15 06:05:00|15766.8|15764.8|15763.3|15761.3|15769.8|15767.8|15760.3|15758.3|176
1626329400000|2021-07-15 06:10:00|15762.3|15760.3|15752.8|15750.8|15762.8|15760.8|15751.3|15749.3|327
1626329700000|2021-07-15 06:15:00|15752.3|15750.3|15750.8|15748.8|15753.8|15751.8|15747.8|15745.8|190
1626330000000|2021-07-15 06:20:00|15749.8|15747.8|15746.3|15744.3|15750.8|15748.8|15743.3|15741.3|208
1626330300000|2021-07-15 06:25:00|15745.8|15743.8|15753.8|15751.8|15757.8|15755.8|15745.3|15743.3|161
1626330600000|2021-07-15 06:30:00|15753.3|15751.3|15747.8|15745.8|15753.3|15751.3|15745.3|15743.3|177
1626330900000|2021-07-15 06:35:00|15747.3|15745.3|15746.8|15744.8|15747.8|15745.8|15738.3|15736.3|231
1626331200000|2021-07-15 06:40:00|15747.3|15745.3|15746.8|15744.8|15747.8|15745.8|15738.8|15736.8|161
1626331500000|2021-07-15 06:45:00|15746.3|15744.3|15749.3|15747.3|15751.3|15749.3|15745.3|15743.3|104
1626331800000|2021-07-15 06:50:00|15748.8|15746.8|15750.3|15748.3|15752.3|15750.3|15744.3|15742.3|165
1626332100000|2021-07-15 06:55:00|15749.8|15747.8|15760.3|15758.3|15760.3|15758.3|15741.3|15739.3|255
1626332400000|2021-07-15 07:00:00|15759.9|15758.7|15733.9|15732.7|15761.4|15760.2|15719.4|15718.2|2821
1626332700000|2021-07-15 07:05:00|15733.4|15732.2|15700.9|15699.7|15736.4|15735.2|15698.4|15697.2|2566
1626333000000|2021-07-15 07:10:00|15700.4|15699.2|15730.9|15729.7|15736.9|15735.7|15698.4|15697.2|2190
1626333300000|2021-07-15 07:15:00|15730.4|15729.2|15710.9|15709.7|15732.4|15731.2|15707.9|15706.7|1430
1626333600000|2021-07-15 07:20:00|15710.4|15709.2|15674.4|15673.2|15713.4|15712.2|15667.4|15666.2|2628
1626333900000|2021-07-15 07:25:00|15673.9|15672.7|15675.9|15674.7|15677.4|15676.2|15658.4|15657.2|1671
1626334200000|2021-07-15 07:30:00|15675.4|15674.2|15687.4|15686.2|15687.4|15686.2|15657.4|15656.2|2355
1626334500000|2021-07-15 07:35:00|15685.9|15684.7|15715.4|15714.2|15718.4|15717.2|15682.9|15681.7|1822
1626334800000|2021-07-15 07:40:00|15714.9|15713.7|15716.9|15715.7|15722.4|15721.2|15705.4|15704.2|948
1626335100000|2021-07-15 07:45:00|15717.4|15716.2|15700.4|15699.2|15717.4|15716.2|15697.4|15696.2|764
1626335400000|2021-07-15 07:50:00|15700.9|15699.7|15687.4|15686.2|15707.4|15706.2|15682.9|15681.7|783
1626335700000|2021-07-15 07:55:00|15687.9|15686.7|15668.4|15667.2|15688.4|15687.2|15665.4|15664.2|1017
1626336000000|2021-07-15 08:00:00|15667.4|15666.2|15694.9|15693.7|15694.9|15693.7|15651.4|15650.2|1788
1626336300000|2021-07-15 08:05:00|15694.4|15693.2|15699.4|15698.2|15710.9|15709.7|15677.4|15676.2|1102
1626336600000|2021-07-15 08:10:00|15698.9|15697.7|15696.9|15695.7|15715.9|15714.7|15695.4|15694.2|749
1626336900000|2021-07-15 08:15:00|15697.4|15696.2|15703.4|15702.2|15707.4|15706.2|15685.4|15684.2|586
1626337200000|2021-07-15 08:20:00|15705.4|15704.2|15714.4|15713.2|15719.4|15718.2|15701.9|15700.7|655
1626337500000|2021-07-15 08:25:00|15714.9|15713.7|15718.9|15717.7|15724.9|15723.7|15710.9|15709.7|601
1626337800000|2021-07-15 08:30:00|15718.4|15717.2|15702.9|15701.7|15719.9|15718.7|15700.4|15699.2|397
1626338100000|2021-07-15 08:35:00|15703.4|15702.2|15698.4|15697.2|15714.9|15713.7|15693.9|15692.7|409
1626338400000|2021-07-15 08:40:00|15697.9|15696.7|15698.9|15697.7|15704.9|15703.7|15690.9|15689.7|461
1626338700000|2021-07-15 08:45:00|15699.4|15698.2|15695.4|15694.2|15705.9|15704.7|15694.9|15693.7|344
1626339000000|2021-07-15 08:50:00|15694.9|15693.7|15691.9|15690.7|15697.4|15696.2|15687.9|15686.7|353
1626339300000|2021-07-15 08:55:00|15692.9|15691.7|15700.9|15699.7|15703.9|15702.7|15690.4|15689.2|301
1626339600000|2021-07-15 09:00:00|15701.4|15700.2|15695.4|15694.2|15706.4|15705.2|15694.9|15693.7|332
1626339900000|2021-07-15 09:05:00|15695.9|15694.7|15681.4|15680.2|15695.9|15694.7|15681.4|15680.2|354
1626340200000|2021-07-15 09:10:00|15680.9|15679.7|15679.4|15678.2|15682.4|15681.2|15671.9|15670.7|570
1626340500000|2021-07-15 09:15:00|15678.9|15677.7|15668.9|15667.7|15680.4|15679.2|15664.9|15663.7|710
1626340800000|2021-07-15 09:20:00|15669.4|15668.2|15665.9|15664.7|15670.9|15669.7|15656.9|15655.7|685
1626341100000|2021-07-15 09:25:00|15666.4|15665.2|15673.9|15672.7|15676.9|15675.7|15660.9|15659.7|671
1626341400000|2021-07-15 09:30:00|15673.4|15672.2|15675.9|15674.7|15675.9|15674.7|15666.4|15665.2|562
1626341700000|2021-07-15 09:35:00|15674.9|15673.7|15671.4|15670.2|15679.9|15678.7|15669.4|15668.2|416
1626342000000|2021-07-15 09:40:00|15671.9|15670.7|15666.4|15665.2|15673.4|15672.2|15663.9|15662.7|322
1626342300000|2021-07-15 09:45:00|15665.9|15664.7|15685.9|15684.7|15688.9|15687.7|15664.4|15663.2|402
1626342600000|2021-07-15 09:50:00|15686.4|15685.2|15687.4|15686.2|15689.4|15688.2|15675.4|15674.2|477
1626342900000|2021-07-15 09:55:00|15687.9|15686.7|15691.4|15690.2|15691.9|15690.7|15684.4|15683.2|433
1626343200000|2021-07-15 10:00:00|15690.9|15689.7|15689.9|15688.7|15698.9|15697.7|15688.9|15687.7|454
1626343500000|2021-07-15 10:05:00|15690.4|15689.2|15678.4|15677.2|15690.9|15689.7|15676.9|15675.7|448
1626343800000|2021-07-15 10:10:00|15678.9|15677.7|15649.4|15648.2|15681.9|15680.7|15646.4|15645.2|931
1626344100000|2021-07-15 10:15:00|15648.9|15647.7|15642.9|15641.7|15649.4|15648.2|15618.9|15617.7|1603
1626344400000|2021-07-15 10:20:00|15642.4|15641.2|15648.9|15647.7|15648.9|15647.7|15633.4|15632.2|641
1626344700000|2021-07-15 10:25:00|15648.4|15647.2|15633.4|15632.2|15652.9|15651.7|15631.4|15630.2|631
1626345000000|2021-07-15 10:30:00|15632.9|15631.7|15608.4|15607.2|15633.9|15632.7|15606.4|15605.2|991
1626345300000|2021-07-15 10:35:00|15608.9|15607.7|15643.4|15642.2|15643.9|15642.7|15608.4|15607.2|815
1626345600000|2021-07-15 10:40:00|15643.9|15642.7|15647.9|15646.7|15647.9|15646.7|15630.9|15629.7|455
1626345900000|2021-07-15 10:45:00|15647.4|15646.2|15652.9|15651.7|15659.9|15658.7|15646.9|15645.7|693
1626346200000|2021-07-15 10:50:00|15652.4|15651.2|15642.9|15641.7|15658.4|15657.2|15639.9|15638.7|467
1626346500000|2021-07-15 10:55:00|15642.4|15641.2|15636.4|15635.2|15650.4|15649.2|15635.9|15634.7|328
1626346800000|2021-07-15 11:00:00|15635.9|15634.7|15623.9|15622.7|15642.4|15641.2|15622.9|15621.7|363
1626347100000|2021-07-15 11:05:00|15624.4|15623.2|15625.4|15624.2|15626.9|15625.7|15611.9|15610.7|691
1626347400000|2021-07-15 11:10:00|15624.9|15623.7|15624.4|15623.2|15626.9|15625.7|15615.9|15614.7|786
1626347700000|2021-07-15 11:15:00|15623.9|15622.7|15610.4|15609.2|15626.4|15625.2|15608.9|15607.7|532
1626348000000|2021-07-15 11:20:00|15609.9|15608.7|15597.9|15596.7|15612.9|15611.7|15596.4|15595.2|884
1626348300000|2021-07-15 11:25:00|15598.4|15597.2|15599.4|15598.2|15609.4|15608.2|15591.9|15590.7|888
1626348600000|2021-07-15 11:30:00|15599.9|15598.7|15612.9|15611.7|15613.9|15612.7|15598.9|15597.7|494
1626348900000|2021-07-15 11:35:00|15613.4|15612.2|15609.9|15608.7|15623.4|15622.2|15609.9|15608.7|581
1626349200000|2021-07-15 11:40:00|15610.3|15609.1|15635.8|15634.6|15636.3|15635.1|15608.8|15607.6|458
1626349500000|2021-07-15 11:45:00|15636.3|15635.1|15654.8|15653.6|15655.3|15654.1|15634.3|15633.1|548
1626349800000|2021-07-15 11:50:00|15655.3|15654.1|15649.3|15648.1|15659.3|15658.1|15647.8|15646.6|578
1626350100000|2021-07-15 11:55:00|15649.8|15648.6|15637.3|15636.1|15654.3|15653.1|15636.8|15635.6|615
1626350400000|2021-07-15 12:00:00|15637.8|15636.6|15629.8|15628.6|15642.8|15641.6|15628.8|15627.6|387
1626350700000|2021-07-15 12:05:00|15630.3|15629.1|15623.3|15622.1|15638.3|15637.1|15622.8|15621.6|334
1626351000000|2021-07-15 12:10:00|15623.8|15622.6|15622.3|15621.1|15630.3|15629.1|15615.3|15614.1|381
1626351300000|2021-07-15 12:15:00|15621.8|15620.6|15626.3|15625.1|15636.8|15635.6|15621.8|15620.6|272
1626351600000|2021-07-15 12:20:00|15625.8|15624.6|15641.3|15640.1|15641.8|15640.6|15621.8|15620.6|241
1626351900000|2021-07-15 12:25:00|15641.8|15640.6|15637.8|15636.6|15646.3|15645.1|15636.8|15635.6|209
1626352200000|2021-07-15 12:30:00|15638.3|15637.1|15648.8|15647.6|15652.8|15651.6|15631.3|15630.1|379
1626352500000|2021-07-15 12:35:00|15648.3|15647.1|15646.3|15645.1|15654.3|15653.1|15642.3|15641.1|463
1626352800000|2021-07-15 12:40:00|15646.8|15645.6|15645.3|15644.1|15659.8|15658.6|15644.3|15643.1|369
1626353100000|2021-07-15 12:45:00|15644.3|15643.1|15638.3|15637.1|15645.8|15644.6|15634.8|15633.6|562
1626353400000|2021-07-15 12:50:00|15638.8|15637.6|15633.3|15632.1|15641.8|15640.6|15628.3|15627.1|584
1626353700000|2021-07-15 12:55:00|15632.8|15631.6|15617.3|15616.1|15635.3|15634.1|15616.8|15615.6|464
1626354000000|2021-07-15 13:00:00|15616.8|15615.6|15613.3|15612.1|15623.3|15622.1|15611.3|15610.1|410
1626354300000|2021-07-15 13:05:00|15613.8|15612.6|15618.3|15617.1|15619.8|15618.6|15610.8|15609.6|387
1626354600000|2021-07-15 13:10:00|15617.8|15616.6|15615.8|15614.6|15625.3|15624.1|15615.8|15614.6|328
1626354900000|2021-07-15 13:15:00|15615.3|15614.1|15615.3|15614.1|15620.3|15619.1|15612.3|15611.1|330
1626355200000|2021-07-15 13:20:00|15615.8|15614.6|15606.3|15605.1|15616.3|15615.1|15604.8|15603.6|382
1626355500000|2021-07-15 13:25:00|15606.8|15605.6|15603.3|15602.1|15613.3|15612.1|15602.3|15601.1|373
1626355800000|2021-07-15 13:30:00|15602.3|15601.1|15615.3|15614.1|15628.3|15627.1|15601.3|15600.1|1006
1626356100000|2021-07-15 13:35:00|15613.8|15612.6|15615.8|15614.6|15638.3|15637.1|15611.8|15610.6|821
1626356400000|2021-07-15 13:40:00|15616.3|15615.1|15592.8|15591.6|15616.8|15615.6|15590.8|15589.6|1130
1626356700000|2021-07-15 13:45:00|15593.3|15592.1|15617.8|15616.6|15621.8|15620.6|15589.8|15588.6|978
1626357000000|2021-07-15 13:50:00|15617.3|15616.1|15605.8|15604.6|15623.8|15622.6|15603.3|15602.1|429
1626357300000|2021-07-15 13:55:00|15605.3|15604.1|15634.8|15633.6|15640.3|15639.1|15604.3|15603.1|573
1626357600000|2021-07-15 14:00:00|15636.3|15635.1|15634.3|15633.1|15643.8|15642.6|15632.3|15631.1|554
1626357900000|2021-07-15 14:05:00|15634.8|15633.6|15633.3|15632.1|15637.3|15636.1|15623.3|15622.1|599
1626358200000|2021-07-15 14:10:00|15633.8|15632.6|15627.3|15626.1|15637.8|15636.6|15623.8|15622.6|609
1626358500000|2021-07-15 14:15:00|15626.8|15625.6|15622.3|15621.1|15632.8|15631.6|15620.8|15619.6|584
1626358800000|2021-07-15 14:20:00|15622.8|15621.6|15627.8|15626.6|15632.8|15631.6|15618.8|15617.6|542
1626359100000|2021-07-15 14:25:00|15627.3|15626.1|15618.8|15617.6|15628.3|15627.1|15614.8|15613.6|503
1626359400000|2021-07-15 14:30:00|15619.8|15618.6|15634.8|15633.6|15636.3|15635.1|15615.8|15614.6|386
1626359700000|2021-07-15 14:35:00|15635.3|15634.1|15639.8|15638.6|15642.3|15641.1|15629.8|15628.6|459
1626360000000|2021-07-15 14:40:00|15638.8|15637.6|15627.3|15626.1|15639.8|15638.6|15620.3|15619.1|561
1626360300000|2021-07-15 14:45:00|15626.8|15625.6|15624.3|15623.1|15632.3|15631.1|15621.8|15620.6|525
1626360600000|2021-07-15 14:50:00|15624.8|15623.6|15619.8|15618.6|15627.8|15626.6|15614.3|15613.1|662
1626360900000|2021-07-15 14:55:00|15619.3|15618.1|15620.8|15619.6|15624.3|15623.1|15612.3|15611.1|438
1626361200000|2021-07-15 15:00:00|15621.3|15620.1|15598.3|15597.1|15627.3|15626.1|15597.3|15596.1|804
1626361500000|2021-07-15 15:05:00|15598.8|15597.6|15609.3|15608.1|15613.8|15612.6|15591.8|15590.6|825
1626361800000|2021-07-15 15:10:00|15608.8|15607.6|15613.8|15612.6|15617.3|15616.1|15599.3|15598.1|414
1626362100000|2021-07-15 15:15:00|15614.3|15613.1|15610.3|15609.1|15617.3|15616.1|15606.3|15605.1|500
1626362400000|2021-07-15 15:20:00|15610.8|15609.6|15620.8|15619.6|15624.3|15623.1|15606.8|15605.6|789
1626362700000|2021-07-15 15:25:00|15620.3|15619.1|15626.8|15625.6|15628.8|15627.6|15613.3|15612.1|1297
1626363000000|2021-07-15 15:30:00|15627.2|15625.2|15625.2|15623.2|15633.2|15631.2|15620.7|15618.7|1294
1626363300000|2021-07-15 15:35:00|15624.2|15622.2|15637.2|15635.2|15638.2|15636.2|15624.2|15622.2|613
1626363600000|2021-07-15 15:40:00|15636.7|15634.7|15638.2|15636.2|15639.2|15637.2|15634.2|15632.2|258
1626363900000|2021-07-15 15:45:00|15637.7|15635.7|15639.7|15637.7|15641.2|15639.2|15637.2|15635.2|245
1626364200000|2021-07-15 15:50:00|15639.2|15637.2|15639.2|15637.2|15641.2|15639.2|15637.7|15635.7|113
1626364500000|2021-07-15 15:55:00|15638.7|15636.7|15635.2|15633.2|15639.2|15637.2|15632.2|15630.2|298
1626364800000|2021-07-15 16:00:00|15634.7|15632.7|15627.2|15625.2|15635.7|15633.7|15626.7|15624.7|172
1626365100000|2021-07-15 16:05:00|15626.2|15624.2|15613.2|15611.2|15629.2|15627.2|15612.2|15610.2|207
1626365400000|2021-07-15 16:10:00|15612.2|15610.2|15624.2|15622.2|15625.2|15623.2|15612.2|15610.2|215
1626365700000|2021-07-15 16:15:00|15624.7|15622.7|15623.7|15621.7|15625.2|15623.2|15617.7|15615.7|86
1626366000000|2021-07-15 16:20:00|15623.2|15621.2|15629.2|15627.2|15630.2|15628.2|15619.7|15617.7|139
1626366300000|2021-07-15 16:25:00|15628.7|15626.7|15631.2|15629.2|15633.2|15631.2|15627.2|15625.2|113
1626366600000|2021-07-15 16:30:00|15630.7|15628.7|15629.7|15627.7|15634.2|15632.2|15627.2|15625.2|131
1626366900000|2021-07-15 16:35:00|15629.2|15627.2|15633.2|15631.2|15634.2|15632.2|15628.2|15626.2|105
1626367200000|2021-07-15 16:40:00|15634.2|15632.2|15635.2|15633.2|15636.2|15634.2|15632.2|15630.2|60
1626367500000|2021-07-15 16:45:00|15634.7|15632.7|15631.2|15629.2|15636.2|15634.2|15631.2|15629.2|61
1626367800000|2021-07-15 16:50:00|15631.7|15629.7|15628.7|15626.7|15636.2|15634.2|15628.2|15626.2|78
1626368100000|2021-07-15 16:55:00|15629.2|15627.2|15622.2|15620.2|15629.7|15627.7|15622.2|15620.2|122
1626368400000|2021-07-15 17:00:00|15621.7|15619.7|15617.2|15615.2|15623.2|15621.2|15614.7|15612.7|163
1626368700000|2021-07-15 17:05:00|15616.2|15614.2|15619.2|15617.2|15621.2|15619.2|15616.2|15614.2|137
1626369000000|2021-07-15 17:10:00|15618.7|15616.7|15609.7|15607.7|15620.2|15618.2|15607.2|15605.2|140
1626369300000|2021-07-15 17:15:00|15609.2|15607.2|15606.2|15604.2|15616.7|15614.7|15606.2|15604.2|156
1626369600000|2021-07-15 17:20:00|15606.7|15604.7|15611.2|15609.2|15613.2|15611.2|15605.7|15603.7|191
1626369900000|2021-07-15 17:25:00|15610.7|15608.7|15611.2|15609.2|15614.2|15612.2|15605.7|15603.7|149
1626370200000|2021-07-15 17:30:00|15610.2|15608.2|15603.2|15601.2|15610.2|15608.2|15602.7|15600.7|168
1626370500000|2021-07-15 17:35:00|15602.7|15600.7|15599.7|15597.7|15606.7|15604.7|15597.2|15595.2|223
1626370800000|2021-07-15 17:40:00|15600.2|15598.2|15595.2|15593.2|15601.2|15599.2|15592.7|15590.7|192
1626371100000|2021-07-15 17:45:00|15594.7|15592.7|15602.7|15600.7|15604.2|15602.2|15594.2|15592.2|121
1626371400000|2021-07-15 17:50:00|15602.2|15600.2|15595.2|15593.2|15604.2|15602.2|15595.2|15593.2|152
1626371700000|2021-07-15 17:55:00|15594.2|15592.2|15591.2|15589.2|15595.7|15593.7|15591.2|15589.2|225
1626372000000|2021-07-15 18:00:00|15589.7|15587.7|15595.2|15593.2|15601.2|15599.2|15588.7|15586.7|213
1626372300000|2021-07-15 18:05:00|15595.7|15593.7|15603.2|15601.2|15606.2|15604.2|15594.2|15592.2|138
1626372600000|2021-07-15 18:10:00|15602.7|15600.7|15604.2|15602.2|15605.7|15603.7|15598.7|15596.7|90
1626372900000|2021-07-15 18:15:00|15603.2|15601.2|15608.7|15606.7|15609.2|15607.2|15600.2|15598.2|124
1626373200000|2021-07-15 18:20:00|15609.2|15607.2|15611.2|15609.2|15611.7|15609.7|15608.2|15606.2|96
1626373500000|2021-07-15 18:25:00|15610.7|15608.7|15612.2|15610.2|15614.7|15612.7|15609.2|15607.2|62
1626373800000|2021-07-15 18:30:00|15612.7|15610.7|15607.2|15605.2|15613.2|15611.2|15607.2|15605.2|85
1626374100000|2021-07-15 18:35:00|15607.7|15605.7|15602.2|15600.2|15608.2|15606.2|15601.2|15599.2|56
1626374400000|2021-07-15 18:40:00|15602.7|15600.7|15602.2|15600.2|15604.2|15602.2|15598.7|15596.7|62
1626374700000|2021-07-15 18:45:00|15601.7|15599.7|15608.7|15606.7|15609.2|15607.2|15595.2|15593.2|87
1626375000000|2021-07-15 18:50:00|15608.2|15606.2|15610.2|15608.2|15611.2|15609.2|15605.2|15603.2|63
1626375300000|2021-07-15 18:55:00|15610.7|15608.7|15615.2|15613.2|15615.7|15613.7|15609.2|15607.2|58
1626375600000|2021-07-15 19:00:00|15614.7|15612.7|15618.2|15616.2|15621.7|15619.7|15614.2|15612.2|145
1626375900000|2021-07-15 19:05:00|15618.7|15616.7|15618.7|15616.7|15621.2|15619.2|15616.2|15614.2|125
1626376200000|2021-07-15 19:10:00|15618.2|15616.2|15613.2|15611.2|15620.2|15618.2|15612.7|15610.7|86
1626376500000|2021-07-15 19:15:00|15614.2|15612.2|15620.2|15618.2|15620.2|15618.2|15613.7|15611.7|138
1626376800000|2021-07-15 19:20:00|15619.7|15617.7|15622.7|15620.7|15624.2|15622.2|15616.2|15614.2|69
1626377100000|2021-07-15 19:25:00|15622.2|15620.2|15626.2|15624.2|15628.2|15626.2|15622.2|15620.2|99
1626377400000|2021-07-15 19:30:00|15626.7|15624.7|15632.2|15630.2|15635.2|15633.2|15626.2|15624.2|222
1626377700000|2021-07-15 19:35:00|15632.7|15630.7|15627.2|15625.2|15637.2|15635.2|15626.7|15624.7|176
1626378000000|2021-07-15 19:40:00|15627.7|15625.7|15626.2|15624.2|15631.2|15629.2|15625.7|15623.7|122
1626378300000|2021-07-15 19:45:00|15626.7|15624.7|15627.2|15625.2|15631.7|15629.7|15626.2|15624.2|144
1626378600000|2021-07-15 19:50:00|15626.7|15624.7|15633.7|15631.7|15639.2|15637.2|15626.7|15624.7|249
1626378900000|2021-07-15 19:55:00|15634.2|15632.2|15638.7|15636.7|15641.2|15639.2|15633.2|15631.2|212
1626379200000|2021-07-15 20:00:00|15644.2|15639.2|15632.3|15627.3|15646|15641|15632.1|15627.1|15
1626379500000|2021-07-15 20:05:00|15631.5|15626.5|15622.9|15617.9|15632.3|15627.3|15622.1|15617.1|0
1626379800000|2021-07-15 20:10:00|15623.7|15618.7|15624.4|15619.4|15626.9|15621.9|15622.7|15617.7|0
1626380100000|2021-07-15 20:15:00|15623.6|15618.6|15626.3|15621.3|15626.3|15621.3|15621.2|15616.2|0
1626380400000|2021-07-15 20:20:00|15628.7|15623.7|15629|15624|15631.4|15626.4|15628.7|15623.7|0
1626380700000|2021-07-15 20:25:00|15628.5|15623.5|15628.9|15623.9|15629.8|15624.8|15628.1|15623.1|0
1626381000000|2021-07-15 20:30:00|15628.1|15623.1|15629|15624|15629|15624|15628.1|15623.1|0
1626381300000|2021-07-15 20:35:00|15628.2|15623.2|15629|15624|15629.1|15624.1|15628.2|15623.2|0
1626381600000|2021-07-15 20:40:00|15629.3|15624.3|15630|15625|15630.5|15625.5|15629.3|15624.3|0
1626381900000|2021-07-15 20:45:00|15629.2|15624.2|15626|15621|15629.3|15624.3|15626|15621|0
1626382200000|2021-07-15 20:50:00|15626.8|15621.8|15629.8|15624.8|15629.9|15624.9|15626|15621|0
1626382500000|2021-07-15 20:55:00|15629|15624|15629.1|15624.1|15629.8|15624.8|15628|15623|0
1626382800000|2021-07-15 21:00:00|15631.8|15626.8|15631.5|15626.5|15631.8|15626.8|15631.1|15626.1|0
1626383100000|2021-07-15 21:05:00|15629.9|15624.9|15628.9|15623.9|15630.2|15625.2|15628.9|15623.9|0
1626383400000|2021-07-15 21:10:00|15629.4|15624.4|15626.6|15621.6|15629.5|15624.5|15626.1|15621.1|0
1626383700000|2021-07-15 21:15:00|15626.7|15621.7|15625.2|15620.2|15627|15622|15625.2|15620.2|0
1626384000000|2021-07-15 21:20:00|15625.1|15620.1|15624.8|15619.8|15625.4|15620.4|15623.5|15618.5|0
1626384300000|2021-07-15 21:25:00|15624.9|15619.9|15625|15620|15626.1|15621.1|15624.9|15619.9|0
1626384600000|2021-07-15 21:30:00|15623.1|15618.1|15622.6|15617.6|15624.2|15619.2|15622|15617|0
1626384900000|2021-07-15 21:35:00|15623.8|15618.8|15624.4|15619.4|15625.1|15620.1|15623.8|15618.8|0
1626385200000|2021-07-15 21:40:00|15624.2|15619.2|15624.6|15619.6|15625.3|15620.3|15622.3|15617.3|0
1626385500000|2021-07-15 21:45:00|15625|15620|15624.3|15619.3|15625.1|15620.1|15624.3|15619.3|0
1626385800000|2021-07-15 21:50:00|15624.2|15619.2|15624.3|15619.3|15624.6|15619.6|15623.9|15618.9|0
1626386100000|2021-07-15 21:55:00|15623.8|15618.8|15624.5|15619.5|15624.5|15619.5|15623.8|15618.8|0
1626386400000|2021-07-15 22:00:00|15625.4|15620.4|15623.2|15618.2|15626.9|15621.9|15620.8|15615.8|0
1626386700000|2021-07-15 22:05:00|15624|15619|15621.2|15616.2|15624.7|15619.7|15620.4|15615.4|0
1626387000000|2021-07-15 22:10:00|15621.6|15616.6|15619.6|15614.6|15622.9|15617.9|15619.6|15614.6|0
1626387300000|2021-07-15 22:15:00|15620.5|15615.5|15618|15613|15621.3|15616.3|15618|15613|0
1626387600000|2021-07-15 22:20:00|15618.4|15613.4|15617.2|15612.2|15619.7|15614.7|15617.2|15612.2|0
1626387900000|2021-07-15 22:25:00|15617.3|15612.3|15616.5|15611.5|15617.4|15612.4|15614.9|15609.9|0
1626388200000|2021-07-15 22:30:00|15616.1|15611.1|15618.5|15613.5|15618.5|15613.5|15616.1|15611.1|0
1626388500000|2021-07-15 22:35:00|15618.4|15613.4|15618.4|15613.4|15618.4|15613.4|15617.6|15612.6|0
1626388800000|2021-07-15 22:40:00|15617.6|15612.6|15617.6|15612.6|15618.5|15613.5|15617.6|15612.6|0
1626389100000|2021-07-15 22:45:00|15618.4|15613.4|15620.1|15615.1|15620.9|15615.9|15618.4|15613.4|0
1626389400000|2021-07-15 22:50:00|15619.3|15614.3|15621.2|15616.2|15622.6|15617.6|15619.3|15614.3|0
1626389700000|2021-07-15 22:55:00|15621.6|15616.6|15622|15617|15622.8|15617.8|15620.4|15615.4|0
1626390000000|2021-07-15 23:00:00|15622.8|15617.8|15622.7|15617.7|15624.3|15619.3|15621.9|15616.9|0
1626390300000|2021-07-15 23:05:00|15623.1|15618.1|15621.1|15616.1|15625.1|15620.1|15621.1|15616.1|0
1626390600000|2021-07-15 23:10:00|15621|15616|15623.2|15618.2|15624|15619|15621|15616|0
1626390900000|2021-07-15 23:15:00|15623.6|15618.6|15624.4|15619.4|15625.2|15620.2|15623.2|15618.2|0
1626391200000|2021-07-15 23:20:00|15624.8|15619.8|15625.9|15620.9|15626.1|15621.1|15624.4|15619.4|0
1626391500000|2021-07-15 23:25:00|15626.3|15621.3|15624.3|15619.3|15626.8|15621.8|15624.3|15619.3|0
1626391800000|2021-07-15 23:30:00|15623.5|15618.5|15620.3|15615.3|15623.5|15618.5|15620.3|15615.3|0
1626392100000|2021-07-15 23:35:00|15621.1|15616.1|15618.6|15613.6|15621.9|15616.9|15617|15612|0
1626392400000|2021-07-15 23:40:00|15617.8|15612.8|15610.8|15605.8|15619.4|15614.4|15610.8|15605.8|0
1626392700000|2021-07-15 23:45:00|15611.2|15606.2|15606|15601|15613.7|15608.7|15606|15601|0
1626393000000|2021-07-15 23:50:00|15606.4|15601.4|15602.6|15597.6|15607.1|15602.1|15601.8|15596.8|0
1626393300000|2021-07-15 23:55:00|15601.8|15596.8|15602.5|15597.5|15603.9|15598.9|15600.2|15595.2|0
1626393600000|2021-07-16 00:00:00|15602.9|15597.9|15599.6|15594.6|15603.3|15598.3|15597.7|15592.7|0
1626393900000|2021-07-16 00:05:00|15599.1|15594.1|15592.1|15587.1|15599.6|15594.6|15591.2|15586.2|0
1626394200000|2021-07-16 00:10:00|15592.9|15587.9|15614.6|15609.6|15614.6|15609.6|15592.9|15587.9|0
1626394500000|2021-07-16 00:15:00|15615.6|15610.6|15618.2|15614.2|15626.2|15622.2|15610.2|15605.6|139
1626394800000|2021-07-16 00:20:00|15618.7|15614.7|15636.7|15632.7|15639.2|15635.2|15612.7|15608.7|48
1626395100000|2021-07-16 00:25:00|15636.2|15632.2|15632.7|15628.7|15637.2|15633.2|15626.7|15622.7|15
1626395400000|2021-07-16 00:30:00|15632.2|15628.2|15627.7|15623.7|15633.2|15629.2|15625.2|15621.2|25
1626395700000|2021-07-16 00:35:00|15627.2|15623.2|15626.2|15622.2|15630.7|15626.7|15624.2|15620.2|20
1626396000000|2021-07-16 00:40:00|15625.7|15621.7|15613.7|15609.7|15625.7|15621.7|15609.7|15605.7|38
1626396300000|2021-07-16 00:45:00|15613.2|15609.2|15615.2|15611.2|15615.2|15611.2|15609.2|15605.2|19
1626396600000|2021-07-16 00:50:00|15614.7|15610.7|15618.2|15614.2|15619.7|15615.7|15613.2|15609.2|12
1626396900000|2021-07-16 00:55:00|15617.7|15613.7|15605.2|15601.2|15617.7|15613.7|15605.2|15601.2|17
1626397200000|2021-07-16 01:00:00|15604.7|15600.7|15596.7|15592.7|15605.2|15601.2|15594.2|15590.2|42
1626397500000|2021-07-16 01:05:00|15597.2|15593.2|15606.2|15602.2|15607.7|15603.7|15593.2|15589.2|19
1626397800000|2021-07-16 01:10:00|15605.7|15601.7|15606.2|15602.2|15610.7|15606.7|15605.7|15601.7|18
1626398100000|2021-07-16 01:15:00|15606.7|15602.7|15617.2|15613.2|15618.2|15614.2|15605.7|15601.7|35
1626398400000|2021-07-16 01:20:00|15616.7|15612.7|15611.2|15607.2|15617.2|15613.2|15608.2|15604.2|12
1626398700000|2021-07-16 01:25:00|15611.7|15607.7|15617.2|15613.2|15619.7|15615.7|15610.2|15606.2|11
1626399000000|2021-07-16 01:30:00|15617.7|15613.7|15623.2|15619.2|15629.2|15625.2|15617.2|15613.2|25
1626399300000|2021-07-16 01:35:00|15623.7|15619.7|15614.7|15610.7|15623.7|15619.7|15614.7|15610.7|24
1626399600000|2021-07-16 01:40:00|15614.2|15610.2|15615.2|15611.2|15618.2|15614.2|15612.2|15608.2|21
1626399900000|2021-07-16 01:45:00|15614.7|15610.7|15615.2|15611.2|15617.7|15613.7|15613.2|15609.2|10
1626400200000|2021-07-16 01:50:00|15615.7|15611.7|15610.2|15606.2|15618.7|15614.7|15609.7|15605.7|6
1626400500000|2021-07-16 01:55:00|15609.7|15605.7|15609.2|15605.2|15612.7|15608.7|15607.2|15603.2|23
1626400800000|2021-07-16 02:00:00|15609.7|15605.7|15614.2|15610.2|15615.7|15611.7|15607.7|15603.7|22
1626401100000|2021-07-16 02:05:00|15613.7|15609.7|15613.7|15609.7|15618.7|15614.7|15612.2|15608.2|22
1626401400000|2021-07-16 02:10:00|15614.2|15610.2|15617.7|15613.7|15618.2|15614.2|15610.2|15606.2|12
1626401700000|2021-07-16 02:15:00|15617.2|15613.2|15615.7|15611.7|15620.2|15616.2|15613.7|15609.7|4
1626402000000|2021-07-16 02:20:00|15616.2|15612.2|15614.7|15610.7|15616.2|15612.2|15613.2|15609.2|3
1626402300000|2021-07-16 02:25:00|15614.2|15610.2|15608.7|15604.7|15615.7|15611.7|15608.7|15604.7|9
1626402600000|2021-07-16 02:30:00|15609.2|15605.2|15611.7|15607.7|15613.2|15609.2|15609.2|15605.2|10
1626402900000|2021-07-16 02:35:00|15612.2|15608.2|15613.2|15609.2|15613.7|15609.7|15611.7|15607.7|1
1626403200000|2021-07-16 02:40:00|15613.7|15609.7|15618.7|15614.7|15619.7|15615.7|15612.7|15608.7|9
1626403500000|2021-07-16 02:45:00|15619.2|15615.2|15616.7|15612.7|15621.2|15617.2|15616.2|15612.2|8
1626403800000|2021-07-16 02:50:00|15616.2|15612.2|15613.7|15609.7|15617.7|15613.7|15613.2|15609.2|3
1626404100000|2021-07-16 02:55:00|15613.2|15609.2|15617.2|15613.2|15617.7|15613.7|15610.7|15606.7|14
1626404400000|2021-07-16 03:00:00|15617.7|15613.7|15618.7|15614.7|15623.7|15619.7|15617.7|15613.7|22
1626404700000|2021-07-16 03:05:00|15619.2|15615.2|15621.2|15617.2|15621.7|15617.7|15618.7|15614.7|7
1626405000000|2021-07-16 03:10:00|15620.7|15616.7|15624.7|15620.7|15626.7|15622.7|15620.2|15616.2|2
1626405300000|2021-07-16 03:15:00|15624.2|15620.2|15625.2|15621.2|15626.7|15622.7|15622.7|15618.7|7
1626405600000|2021-07-16 03:20:00|15625.7|15621.7|15625.7|15621.7|15627.2|15623.2|15623.2|15619.2|10
1626405900000|2021-07-16 03:25:00|15626.2|15622.2|15634.7|15630.7|15635.7|15631.7|15625.7|15621.7|51
1626406200000|2021-07-16 03:30:00|15635.2|15631.2|15642.2|15638.2|15647.2|15643.2|15634.2|15630.2|52
1626406500000|2021-07-16 03:35:00|15642.7|15638.7|15649.2|15645.2|15649.7|15645.7|15642.2|15638.2|16
1626406800000|2021-07-16 03:40:00|15648.7|15644.7|15644.7|15640.7|15650.2|15646.2|15644.2|15640.2|16
1626407100000|2021-07-16 03:45:00|15645.2|15641.2|15642.7|15638.7|15648.2|15644.2|15642.7|15638.7|9
1626407400000|2021-07-16 03:50:00|15643.2|15639.2|15637.7|15633.7|15643.2|15639.2|15636.7|15632.7|26
1626407700000|2021-07-16 03:55:00|15637.2|15633.2|15640.7|15636.7|15642.2|15638.2|15636.7|15632.7|8
1626408000000|2021-07-16 04:00:00|15641.2|15637.2|15644.7|15640.7|15645.2|15641.2|15640.2|15636.2|15
1626408300000|2021-07-16 04:05:00|15645.2|15641.2|15639.2|15635.2|15645.2|15641.2|15638.2|15634.2|15
1626408600000|2021-07-16 04:10:00|15639.7|15635.7|15641.2|15637.2|15641.7|15637.7|15638.2|15634.2|3
1626408900000|2021-07-16 04:15:00|15641.7|15637.7|15642.2|15638.2|15642.7|15638.7|15639.7|15635.7|7
1626409200000|2021-07-16 04:20:00|15641.7|15637.7|15641.7|15637.7|15642.7|15638.7|15640.7|15636.7|4
1626409500000|2021-07-16 04:25:00|15641.2|15637.2|15642.7|15638.7|15643.2|15639.2|15638.7|15634.7|7
1626409800000|2021-07-16 04:30:00|15643.2|15639.2|15646.7|15642.7|15648.2|15644.2|15642.7|15638.7|12
1626410100000|2021-07-16 04:35:00|15646.2|15642.2|15650.7|15646.7|15651.2|15647.2|15646.2|15642.2|20
1626410400000|2021-07-16 04:40:00|15650.2|15646.2|15650.7|15646.7|15651.2|15647.2|15648.2|15644.2|5
1626410700000|2021-07-16 04:45:00|15650.2|15646.2|15651.7|15647.7|15656.7|15652.7|15650.2|15646.2|65
1626411000000|2021-07-16 04:50:00|15651.2|15647.2|15646.7|15642.7|15651.7|15647.7|15645.2|15641.2|15
1626411300000|2021-07-16 04:55:00|15647.2|15643.2|15648.7|15644.7|15650.7|15646.7|15647.2|15643.2|10
1626411600000|2021-07-16 05:00:00|15649.2|15645.2|15654.7|15650.7|15657.2|15653.2|15649.2|15645.2|41
1626411900000|2021-07-16 05:05:00|15655.2|15651.2|15653.7|15649.7|15656.7|15652.7|15651.7|15647.7|14
1626412200000|2021-07-16 05:10:00|15654.2|15650.2|15658.7|15654.7|15658.7|15654.7|15654.2|15650.2|43
1626412500000|2021-07-16 05:15:00|15659.2|15655.2|15656.7|15652.7|15660.2|15656.2|15656.2|15652.2|8
1626412800000|2021-07-16 05:20:00|15655.7|15651.7|15652.2|15648.2|15656.7|15652.7|15652.2|15648.2|13
1626413100000|2021-07-16 05:25:00|15651.7|15647.7|15653.2|15649.2|15655.7|15651.7|15651.2|15647.2|24
1626413400000|2021-07-16 05:30:00|15653.7|15649.7|15658.2|15654.2|15659.2|15655.2|15652.7|15648.7|18
1626413700000|2021-07-16 05:35:00|15658.7|15654.7|15657.7|15653.7|15662.2|15658.2|15655.2|15651.2|47
1626414000000|2021-07-16 05:40:00|15658.2|15654.2|15658.7|15654.7|15661.7|15657.7|15657.7|15653.7|19
1626414300000|2021-07-16 05:45:00|15658.2|15654.2|15646.7|15642.7|15658.7|15654.7|15645.2|15641.2|94
1626414600000|2021-07-16 05:50:00|15646.2|15642.2|15648.2|15644.2|15651.7|15647.7|15646.2|15642.2|49
1626414900000|2021-07-16 05:55:00|15647.7|15643.7|15642.7|15638.7|15651.7|15647.7|15642.2|15638.2|19
1626415200000|2021-07-16 06:00:00|15641.7|15639.7|15628.7|15626.7|15644.2|15642.2|15628.2|15626.2|326
1626415500000|2021-07-16 06:05:00|15628.2|15626.2|15632.7|15630.7|15633.2|15631.2|15619.2|15617.2|235
1626415800000|2021-07-16 06:10:00|15632.2|15630.2|15638.7|15636.7|15641.2|15639.2|15630.7|15628.7|108
1626416100000|2021-07-16 06:15:00|15639.2|15637.2|15643.7|15641.7|15645.2|15643.2|15636.7|15634.7|123
1626416400000|2021-07-16 06:20:00|15644.2|15642.2|15649.2|15647.2|15654.2|15652.2|15643.7|15641.7|169
1626416700000|2021-07-16 06:25:00|15649.7|15647.7|15655.2|15653.2|15658.2|15656.2|15649.2|15647.2|126
1626417000000|2021-07-16 06:30:00|15655.7|15653.7|15639.2|15637.2|15657.2|15655.2|15638.7|15636.7|268
1626417300000|2021-07-16 06:35:00|15638.7|15636.7|15638.2|15636.2|15644.7|15642.7|15635.2|15633.2|183
1626417600000|2021-07-16 06:40:00|15638.7|15636.7|15648.2|15646.2|15648.7|15646.7|15637.2|15635.2|107
1626417900000|2021-07-16 06:45:00|15648.7|15646.7|15648.2|15646.2|15651.2|15649.2|15642.2|15640.2|132
1626418200000|2021-07-16 06:50:00|15648.7|15646.7|15654.7|15652.7|15658.7|15656.7|15642.2|15640.2|227
1626418500000|2021-07-16 06:55:00|15655.2|15653.2|15652.7|15650.7|15662.2|15660.2|15650.2|15648.2|340
1626418800000|2021-07-16 07:00:00|15652.3|15651.1|15626.8|15625.6|15685.8|15684.6|15626.3|15625.1|3097
1626419100000|2021-07-16 07:05:00|15627.3|15626.1|15640.8|15639.6|15657.8|15656.6|15617.3|15616.1|1658
1626419400000|2021-07-16 07:10:00|15640.3|15639.1|15676.8|15675.6|15682.3|15681.1|15638.8|15637.6|1236
1626419700000|2021-07-16 07:15:00|15677.3|15676.1|15656.3|15655.1|15683.8|15682.6|15654.8|15653.6|967
1626420000000|2021-07-16 07:20:00|15656.8|15655.6|15670.3|15669.1|15677.8|15676.6|15656.8|15655.6|801
1626420300000|2021-07-16 07:25:00|15670.8|15669.6|15657.3|15656.1|15676.8|15675.6|15655.3|15654.1|538
1626420600000|2021-07-16 07:30:00|15656.8|15655.6|15668.8|15667.6|15670.8|15669.6|15653.8|15652.6|551
1626420900000|2021-07-16 07:35:00|15669.3|15668.1|15671.8|15670.6|15674.8|15673.6|15661.8|15660.6|707
1626421200000|2021-07-16 07:40:00|15672.5|15671.3|15664|15662.8|15677.5|15676.3|15663|15661.8|529
1626421500000|2021-07-16 07:45:00|15664.5|15663.3|15664|15662.8|15671|15669.8|15654.5|15653.3|571
1626421800000|2021-07-16 07:50:00|15663.5|15662.3|15660.5|15659.3|15665.5|15664.3|15656|15654.8|372
1626422100000|2021-07-16 07:55:00|15660|15658.8|15672|15670.8|15676|15674.8|15659|15657.8|425
1626422400000|2021-07-16 08:00:00|15672.5|15671.3|15668.5|15667.3|15684|15682.8|15666.5|15665.3|811
1626422700000|2021-07-16 08:05:00|15669.5|15668.3|15659|15657.8|15676.5|15675.3|15656.5|15655.3|473
1626423000000|2021-07-16 08:10:00|15659.5|15658.3|15667.5|15666.3|15670.5|15669.3|15658.5|15657.3|492
1626423300000|2021-07-16 08:15:00|15669.5|15668.3|15672.5|15671.3|15675|15673.8|15665|15663.8|410
1626423600000|2021-07-16 08:20:00|15673|15671.8|15664.5|15663.3|15674.5|15673.3|15659|15657.8|466
1626423900000|2021-07-16 08:25:00|15665|15663.8|15665.5|15664.3|15671|15669.8|15660.5|15659.3|283
1626424200000|2021-07-16 08:30:00|15665|15663.8|15676.5|15675.3|15677.5|15676.3|15663.5|15662.3|304
1626424500000|2021-07-16 08:35:00|15676|15674.8|15677.5|15676.3|15681|15679.8|15672.5|15671.3|518
1626424800000|2021-07-16 08:40:00|15678|15676.8|15679|15677.8|15682.5|15681.3|15676|15674.8|411
1626425100000|2021-07-16 08:45:00|15679.5|15678.3|15693.5|15692.3|15695|15693.8|15678.5|15677.3|689
1626425400000|2021-07-16 08:50:00|15694|15692.8|15689.5|15688.3|15697.5|15696.3|15688.5|15687.3|517
1626425700000|2021-07-16 08:55:00|15689|15687.8|15691.5|15690.3|15695.5|15694.3|15688.5|15687.3|403
1626426000000|2021-07-16 09:00:00|15692|15690.8|15692|15690.8|15692.5|15691.3|15684.5|15683.3|380
1626426300000|2021-07-16 09:05:00|15692.5|15691.3|15693|15691.8|15701.5|15700.3|15688.5|15687.3|655
1626426600000|2021-07-16 09:10:00|15693.5|15692.3|15697|15695.8|15700.5|15699.3|15691.5|15690.3|678
1626426900000|2021-07-16 09:15:00|15697.5|15696.3|15690.5|15689.3|15699.5|15698.3|15686.5|15685.3|387
1626427200000|2021-07-16 09:20:00|15691|15689.8|15693.5|15692.3|15697|15695.8|15688.5|15687.3|381
1626427500000|2021-07-16 09:25:00|15693|15691.8|15679.5|15678.3|15693|15691.8|15678.5|15677.3|473
1626427800000|2021-07-16 09:30:00|15679|15677.8|15678.5|15677.3|15683|15681.8|15672.5|15671.3|441
1626428100000|2021-07-16 09:35:00|15679|15677.8|15686.5|15685.3|15688.5|15687.3|15677.5|15676.3|278
1626428400000|2021-07-16 09:40:00|15686|15684.8|15676|15674.8|15690.5|15689.3|15676|15674.8|232
1626428700000|2021-07-16 09:45:00|15675.5|15674.3|15674|15672.8|15679|15677.8|15668|15666.8|531
1626429000000|2021-07-16 09:50:00|15673.5|15672.3|15657.5|15656.3|15677.5|15676.3|15655.5|15654.3|1209
1626429300000|2021-07-16 09:55:00|15657|15655.8|15666.5|15665.3|15666.5|15665.3|15646|15644.8|922
1626429600000|2021-07-16 10:00:00|15666|15664.8|15651.5|15650.3|15670.5|15669.3|15650.5|15649.3|501
1626429900000|2021-07-16 10:05:00|15651|15649.8|15626|15624.8|15654|15652.8|15624.5|15623.3|914
1626430200000|2021-07-16 10:10:00|15625.5|15624.3|15624.5|15623.3|15628.5|15627.3|15606.5|15605.3|1358
1626430500000|2021-07-16 10:15:00|15624|15622.8|15605.5|15604.3|15628|15626.8|15601.5|15600.3|979
1626430800000|2021-07-16 10:20:00|15606|15604.8|15610|15608.8|15616.5|15615.3|15597.5|15596.3|1101
1626431100000|2021-07-16 10:25:00|15610.5|15609.3|15620|15618.8|15629.5|15628.3|15603.5|15602.3|733
1626431400000|2021-07-16 10:30:00|15619.5|15618.3|15624|15622.8|15629|15627.8|15617.5|15616.3|356
1626431700000|2021-07-16 10:35:00|15624.5|15623.3|15624.5|15623.3|15627.5|15626.3|15615|15613.8|277
1626432000000|2021-07-16 10:40:00|15625|15623.8|15630|15628.8|15633|15631.8|15619.5|15618.3|355
1626432300000|2021-07-16 10:45:00|15629.5|15628.3|15622|15620.8|15634.5|15633.3|15622|15620.8|450
1626432600000|2021-07-16 10:50:00|15622.5|15621.3|15620.5|15619.3|15625.5|15624.3|15617.5|15616.3|230
1626432900000|2021-07-16 10:55:00|15621|15619.8|15624.5|15623.3|15628.5|15627.3|15618|15616.8|307
1626433200000|2021-07-16 11:00:00|15625|15623.8|15625|15623.8|15629|15627.8|15622.5|15621.3|1065
1626433500000|2021-07-16 11:05:00|15625.5|15624.3|15616.5|15615.3|15629.5|15628.3|15616|15614.8|400
1626433800000|2021-07-16 11:10:00|15617|15615.8|15607.5|15606.3|15622|15620.8|15606.5|15605.3|330
1626434100000|2021-07-16 11:15:00|15607|15605.8|15621.5|15620.3|15623.5|15622.3|15606.5|15605.3|366
1626434400000|2021-07-16 11:20:00|15621|15619.8|15619.5|15618.3|15624.5|15623.3|15614|15612.8|371
1626434700000|2021-07-16 11:25:00|15620.5|15619.3|15609|15607.8|15620.5|15619.3|15608.5|15607.3|201
1626435000000|2021-07-16 11:30:00|15608.5|15607.3|15608|15606.8|15613|15611.8|15604|15602.8|345
1626435300000|2021-07-16 11:35:00|15608.5|15607.3|15600.5|15599.3|15615.5|15614.3|15598|15596.8|307
1626435600000|2021-07-16 11:40:00|15601.5|15600.3|15608.5|15607.3|15610.5|15609.3|15597|15595.8|302
1626435900000|2021-07-16 11:45:00|15607.5|15606.3|15605.5|15604.3|15608.5|15607.3|15601|15599.8|217
1626436200000|2021-07-16 11:50:00|15605|15603.8|15603|15601.8|15610.5|15609.3|15600.5|15599.3|444
1626436500000|2021-07-16 11:55:00|15602.5|15601.3|15600.5|15599.3|15605|15603.8|15598.5|15597.3|373
1626436800000|2021-07-16 12:00:00|15600|15598.8|15616.3|15615.1|15617.3|15616.1|15598|15596.8|559
1626437100000|2021-07-16 12:05:00|15616.8|15615.6|15618.3|15617.1|15618.8|15617.6|15610.8|15609.6|284
1626437400000|2021-07-16 12:10:00|15618.8|15617.6|15624.3|15623.1|15626.8|15625.6|15616.8|15615.6|347
1626437700000|2021-07-16 12:15:00|15623.8|15622.6|15621.3|15620.1|15627.8|15626.6|15617.8|15616.6|358
1626438000000|2021-07-16 12:20:00|15621.8|15620.6|15621.8|15620.6|15625.8|15624.6|15619.3|15618.1|233
1626438300000|2021-07-16 12:25:00|15622.8|15621.6|15624.3|15623.1|15626.8|15625.6|15621.8|15620.6|388
1626438600000|2021-07-16 12:30:00|15623.8|15622.6|15619.8|15618.6|15626.8|15625.6|15614.8|15613.6|582
1626438900000|2021-07-16 12:35:00|15618.8|15617.6|15624.8|15623.6|15627.8|15626.6|15617.8|15616.6|308
1626439200000|2021-07-16 12:40:00|15625.3|15624.1|15620.3|15619.1|15631.3|15630.1|15619.8|15618.6|265
1626439500000|2021-07-16 12:45:00|15620.8|15619.6|15616.8|15615.6|15623.3|15622.1|15614.8|15613.6|216
1626439800000|2021-07-16 12:50:00|15616.3|15615.1|15613.8|15612.6|15619.3|15618.1|15613.8|15612.6|337
1626440100000|2021-07-16 12:55:00|15614.3|15613.1|15612.8|15611.6|15622.8|15621.6|15612.3|15611.1|204
1626440400000|2021-07-16 13:00:00|15613.3|15612.1|15621.3|15620.1|15625.8|15624.6|15611.8|15610.6|248
1626440700000|2021-07-16 13:05:00|15621.8|15620.6|15619.8|15618.6|15621.8|15620.6|15615.3|15614.1|198
1626441000000|2021-07-16 13:10:00|15620.3|15619.1|15632.8|15631.6|15633.3|15632.1|15616.8|15615.6|360
1626441300000|2021-07-16 13:15:00|15632.3|15631.1|15638.3|15637.1|15639.8|15638.6|15630.3|15629.1|502
1626441600000|2021-07-16 13:20:00|15638.8|15637.6|15635.3|15634.1|15640.3|15639.1|15633.3|15632.1|297
1626441900000|2021-07-16 13:25:00|15634.8|15633.6|15641.3|15640.1|15644.8|15643.6|15634.8|15633.6|282
1626442200000|2021-07-16 13:30:00|15640.8|15639.6|15628.8|15627.6|15643.8|15642.6|15624.3|15623.1|783
1626442500000|2021-07-16 13:35:00|15628.3|15627.1|15622.3|15621.1|15632.8|15631.6|15613.8|15612.6|453
1626442800000|2021-07-16 13:40:00|15621.8|15620.6|15599.8|15598.6|15622.3|15621.1|15598.8|15597.6|647
1626443100000|2021-07-16 13:45:00|15600.3|15599.1|15563.3|15562.1|15604.3|15603.1|15556.8|15555.6|1684
1626443400000|2021-07-16 13:50:00|15562.8|15561.6|15551.8|15550.6|15564.3|15563.1|15541.8|15540.6|1355
1626443700000|2021-07-16 13:55:00|15552.3|15551.1|15566.3|15565.1|15566.8|15565.6|15548.3|15547.1|1108
1626444000000|2021-07-16 14:00:00|15567.3|15566.1|15555.8|15554.6|15570.8|15569.6|15546.8|15545.6|1029
1626444300000|2021-07-16 14:05:00|15556.8|15555.6|15536.3|15535.1|15565.3|15564.1|15531.8|15530.6|989
1626444600000|2021-07-16 14:10:00|15536.8|15535.6|15516.3|15515.1|15537.8|15536.6|15510.8|15509.6|1251
1626444900000|2021-07-16 14:15:00|15515.8|15514.6|15519.8|15518.6|15522.8|15521.6|15503.8|15502.6|1095
1626445200000|2021-07-16 14:20:00|15519.3|15518.1|15494.4|15493.2|15522.3|15521.1|15489.4|15488.2|1225
1626445500000|2021-07-16 14:25:00|15493.9|15492.7|15480.4|15479.2|15499.4|15498.2|15479.4|15478.2|1326
1626445800000|2021-07-16 14:30:00|15479.9|15478.7|15500.9|15499.7|15508.9|15507.7|15475.9|15474.7|1151
1626446100000|2021-07-16 14:35:00|15500.4|15499.2|15500.9|15499.7|15504.4|15503.2|15475.9|15474.7|1033
1626446400000|2021-07-16 14:40:00|15501.4|15500.2|15486.4|15485.2|15501.4|15500.2|15477.4|15476.2|769
1626446700000|2021-07-16 14:45:00|15485.9|15484.7|15506.9|15505.7|15507.4|15506.2|15475.4|15474.2|2969
1626447000000|2021-07-16 14:50:00|15506.4|15505.2|15515.4|15514.2|15516.4|15515.2|15497.4|15496.2|1081
1626447300000|2021-07-16 14:55:00|15514.9|15513.7|15526.4|15525.2|15531.4|15530.2|15514.4|15513.2|908
1626447600000|2021-07-16 15:00:00|15525.4|15524.2|15503.9|15502.7|15531.4|15530.2|15502.9|15501.7|1084
1626447900000|2021-07-16 15:05:00|15503.4|15502.2|15522.4|15521.2|15531.9|15530.7|15502.4|15501.2|991
1626448200000|2021-07-16 15:10:00|15521.9|15520.7|15526.4|15525.2|15530.9|15529.7|15517.4|15516.2|788
1626448500000|2021-07-16 15:15:00|15526.9|15525.7|15530.9|15529.7|15535.4|15534.2|15514.4|15513.2|917
1626448800000|2021-07-16 15:20:00|15530.4|15529.2|15531.4|15530.2|15546.9|15545.7|15528.9|15527.7|1028
1626449100000|2021-07-16 15:25:00|15531.9|15530.7|15529.4|15528.2|15537.4|15536.2|15524.4|15523.2|1658
1626449400000|2021-07-16 15:30:00|15529.8|15527.8|15542.8|15540.8|15543.8|15541.8|15518.8|15516.8|1707
1626449700000|2021-07-16 15:35:00|15542.3|15540.3|15544.8|15542.8|15549.8|15547.8|15541.8|15539.8|908
1626450000000|2021-07-16 15:40:00|15545.3|15543.3|15541.3|15539.3|15546.8|15544.8|15540.8|15538.8|324
1626450300000|2021-07-16 15:45:00|15541.8|15539.8|15537.8|15535.8|15541.8|15539.8|15531.8|15529.8|252
1626450600000|2021-07-16 15:50:00|15537.3|15535.3|15547.3|15545.3|15549.8|15547.8|15536.3|15534.3|201
1626450900000|2021-07-16 15:55:00|15547.8|15545.8|15546.8|15544.8|15550.8|15548.8|15542.8|15540.8|210
1626451200000|2021-07-16 16:00:00|15545.8|15543.8|15554.8|15552.8|15554.8|15552.8|15545.8|15543.8|203
1626451500000|2021-07-16 16:05:00|15554.3|15552.3|15558.8|15556.8|15559.8|15557.8|15552.8|15550.8|184
1626451800000|2021-07-16 16:10:00|15559.3|15557.3|15552.8|15550.8|15561.3|15559.3|15552.8|15550.8|291
1626452100000|2021-07-16 16:15:00|15552.3|15550.3|15556.8|15554.8|15559.8|15557.8|15551.8|15549.8|169
1626452400000|2021-07-16 16:20:00|15557.8|15555.8|15549.8|15547.8|15560.3|15558.3|15549.8|15547.8|147
1626452700000|2021-07-16 16:25:00|15550.3|15548.3|15545.3|15543.3|15552.3|15550.3|15544.8|15542.8|265
1626453000000|2021-07-16 16:30:00|15544.8|15542.8|15550.8|15548.8|15552.8|15550.8|15544.8|15542.8|160
1626453300000|2021-07-16 16:35:00|15551.3|15549.3|15547.8|15545.8|15554.3|15552.3|15546.3|15544.3|127
1626453600000|2021-07-16 16:40:00|15548.3|15546.3|15545.8|15543.8|15549.8|15547.8|15541.8|15539.8|139
1626453900000|2021-07-16 16:45:00|15545.3|15543.3|15538.8|15536.8|15546.8|15544.8|15537.8|15535.8|114
1626454200000|2021-07-16 16:50:00|15538.3|15536.3|15542.8|15540.8|15544.8|15542.8|15538.3|15536.3|66
1626454500000|2021-07-16 16:55:00|15543.3|15541.3|15542.8|15540.8|15547.8|15545.8|15542.8|15540.8|134
1626454800000|2021-07-16 17:00:00|15543.3|15541.3|15545.8|15543.8|15546.3|15544.3|15540.8|15538.8|95
1626455100000|2021-07-16 17:05:00|15545.3|15543.3|15548.3|15546.3|15552.8|15550.8|15544.3|15542.3|194
1626455400000|2021-07-16 17:10:00|15547.8|15545.8|15547.3|15545.3|15548.3|15546.3|15543.8|15541.8|72
1626455700000|2021-07-16 17:15:00|15547.8|15545.8|15546.8|15544.8|15548.8|15546.8|15544.8|15542.8|67
1626456000000|2021-07-16 17:20:00|15547.3|15545.3|15542.8|15540.8|15547.8|15545.8|15540.8|15538.8|81
1626456300000|2021-07-16 17:25:00|15543.8|15541.8|15539.8|15537.8|15544.3|15542.3|15537.3|15535.3|139
1626456600000|2021-07-16 17:30:00|15540.3|15538.3|15533.3|15531.3|15540.8|15538.8|15532.8|15530.8|162
1626456900000|2021-07-16 17:35:00|15532.8|15530.8|15537.3|15535.3|15538.8|15536.8|15530.8|15528.8|132
1626457200000|2021-07-16 17:40:00|15536.8|15534.8|15529.8|15527.8|15537.8|15535.8|15529.8|15527.8|124
1626457500000|2021-07-16 17:45:00|15530.3|15528.3|15529.8|15527.8|15533.8|15531.8|15528.3|15526.3|116
1626457800000|2021-07-16 17:50:00|15529.3|15527.3|15532.8|15530.8|15533.3|15531.3|15527.8|15525.8|39
1626458100000|2021-07-16 17:55:00|15532.3|15530.3|15531.8|15529.8|15534.3|15532.3|15530.8|15528.8|74
1626458400000|2021-07-16 18:00:00|15532.3|15530.3|15525.8|15523.8|15532.8|15530.8|15521.8|15519.8|218
1626458700000|2021-07-16 18:05:00|15526.3|15524.3|15529.8|15527.8|15529.8|15527.8|15522.8|15520.8|122
1626459000000|2021-07-16 18:10:00|15529.3|15527.3|15524.8|15522.8|15529.8|15527.8|15520.8|15518.8|60
1626459300000|2021-07-16 18:15:00|15525.3|15523.3|15529.3|15527.3|15532.3|15530.3|15522.8|15520.8|96
1626459600000|2021-07-16 18:20:00|15528.8|15526.8|15526.8|15524.8|15530.8|15528.8|15525.8|15523.8|39
1626459900000|2021-07-16 18:25:00|15527.3|15525.3|15516.8|15514.8|15527.8|15525.8|15516.8|15514.8|60
1626460200000|2021-07-16 18:30:00|15516.3|15514.3|15513.8|15511.8|15524.3|15522.3|15510.8|15508.8|159
1626460500000|2021-07-16 18:35:00|15514.3|15512.3|15507.3|15505.3|15514.8|15512.8|15505.3|15503.3|122
1626460800000|2021-07-16 18:40:00|15506.8|15504.8|15506.3|15504.3|15513.3|15511.3|15504.3|15502.3|73
1626461100000|2021-07-16 18:45:00|15506.8|15504.8|15502.3|15500.3|15508.8|15506.8|15502.3|15500.3|35
1626461400000|2021-07-16 18:50:00|15502.8|15500.8|15501.8|15499.8|15506.3|15504.3|15499.8|15497.8|103
1626461700000|2021-07-16 18:55:00|15502.3|15500.3|15504.3|15502.3|15506.8|15504.8|15501.8|15499.8|66
1626462000000|2021-07-16 19:00:00|15504.8|15502.8|15494.8|15492.8|15504.8|15502.8|15494.8|15492.8|113
1626462300000|2021-07-16 19:05:00|15494.3|15492.3|15495.3|15493.3|15498.3|15496.3|15489.8|15487.8|112
1626462600000|2021-07-16 19:10:00|15495.8|15493.8|15499.3|15497.3|15499.8|15497.8|15489.8|15487.8|169
1626462900000|2021-07-16 19:15:00|15499.8|15497.8|15508.3|15506.3|15509.3|15507.3|15494.8|15492.8|196
1626463200000|2021-07-16 19:20:00|15507.8|15505.8|15505.3|15503.3|15510.8|15508.8|15504.3|15502.3|165
1626463500000|2021-07-16 19:25:00|15505.8|15503.8|15498.3|15496.3|15505.8|15503.8|15494.8|15492.8|192
1626463800000|2021-07-16 19:30:00|15498.8|15496.8|15497.3|15495.3|15503.8|15501.8|15491.8|15489.8|241
1626464100000|2021-07-16 19:35:00|15496.8|15494.8|15496.3|15494.3|15499.8|15497.8|15492.8|15490.8|140
1626464400000|2021-07-16 19:40:00|15496.8|15494.8|15494.8|15492.8|15506.8|15504.8|15494.3|15492.3|189
1626464700000|2021-07-16 19:45:00|15494.3|15492.3|15483.3|15481.3|15496.8|15494.8|15482.8|15480.8|251
1626465000000|2021-07-16 19:50:00|15483.8|15481.8|15494.3|15492.3|15496.3|15494.3|15481.8|15479.8|337
1626465300000|2021-07-16 19:55:00|15494.8|15492.8|15503.8|15501.8|15506.8|15504.8|15492.3|15490.3|239
1626465600000|2021-07-16 20:00:00|15506.1|15501.1|15500.1|15495.1|15513.2|15508.2|15497.1|15492.1|24
1626465900000|2021-07-16 20:05:00|15500.9|15495.9|15493.9|15488.9|15503.5|15498.5|15493.9|15488.9|0
1626466200000|2021-07-16 20:10:00|15494.7|15489.7|15490.6|15485.6|15497|15492|15489.2|15484.2|0
1626466500000|2021-07-16 20:15:00|15490.1|15485.1|15499.5|15494.5|15500.4|15495.4|15489.5|15484.5|0
1626466800000|2021-07-16 20:20:00|15499.1|15494.1|15500.1|15495.1|15501|15496|15498.6|15493.6|0
1626467100000|2021-07-16 20:25:00|15500.5|15495.5|15498.2|15493.2|15500.9|15495.9|15498.2|15493.2|0
1626467400000|2021-07-16 20:30:00|15497.8|15492.8|15498.2|15493.2|15498.2|15493.2|15491.7|15486.7|0
1626467700000|2021-07-16 20:35:00|15497.8|15492.8|15501.9|15496.9|15501.9|15496.9|15497.8|15492.8|0
1626468000000|2021-07-16 20:40:00|15503.1|15498.1|15506.9|15501.9|15507.4|15502.4|15503.1|15498.1|0
1626468300000|2021-07-16 20:45:00|15507.3|15502.3|15508.9|15503.9|15509.7|15504.7|15504.4|15499.4|0
1626468600000|2021-07-16 20:50:00|15508.5|15503.5|15507.2|15502.2|15508.8|15503.8|15505.3|15500.3|0
1626468900000|2021-07-16 20:55:00|15506.8|15501.8|15506.9|15501.9|15508.5|15503.5|15505.4|15500.4|0
1626645600000|2021-07-18 22:00:00|15508.6|15503.6|15515.6|15510.6|15515.6|15510.6|15501.6|15496.6|0
1626645900000|2021-07-18 22:05:00|15516|15511|15499|15494|15518|15513|15499|15494|0
1626646200000|2021-07-18 22:10:00|15499.8|15494.8|15496.9|15491.9|15499.8|15494.8|15491.6|15486.6|0
1626646500000|2021-07-18 22:15:00|15497.2|15492.2|15495.2|15490.2|15497.2|15492.2|15487|15482|0
1626646800000|2021-07-18 22:20:00|15494.4|15489.4|15496.4|15491.4|15497.7|15492.7|15493|15488|0
1626647100000|2021-07-18 22:25:00|15497.2|15492.2|15494.6|15489.6|15499.3|15494.3|15494.6|15489.6|0
1626647400000|2021-07-18 22:30:00|15495|15490|15503.3|15498.3|15503.3|15498.3|15495|15490|0
1626647700000|2021-07-18 22:35:00|15503.7|15498.7|15495.7|15490.7|15507.3|15502.3|15494.7|15489.7|0
1626648000000|2021-07-18 22:40:00|15496.5|15491.5|15494.9|15489.9|15497.3|15492.3|15491.6|15486.6|0
1626648300000|2021-07-18 22:45:00|15495.7|15490.7|15493.4|15488.4|15498.1|15493.1|15492.6|15487.6|0
1626648600000|2021-07-18 22:50:00|15492.6|15487.6|15491.4|15486.4|15493.4|15488.4|15488.9|15483.9|0
1626648900000|2021-07-18 22:55:00|15492.2|15487.2|15498.4|15493.4|15499.2|15494.2|15491.8|15486.8|0
1626649200000|2021-07-18 23:00:00|15497.6|15492.6|15497|15492|15499.4|15494.4|15495.3|15490.3|0
1626649500000|2021-07-18 23:05:00|15496.6|15491.6|15493.4|15488.4|15498.8|15493.8|15493.4|15488.4|0
1626649800000|2021-07-18 23:10:00|15493.8|15488.8|15491.6|15486.6|15494.9|15489.9|15488.8|15483.8|0
1626650100000|2021-07-18 23:15:00|15490.8|15485.8|15488.8|15483.8|15491.6|15486.6|15487.7|15482.7|0
1626650400000|2021-07-18 23:20:00|15488|15483|15478.6|15473.6|15488.4|15483.4|15476.9|15471.9|0
1626650700000|2021-07-18 23:25:00|15477.8|15472.8|15474.4|15469.4|15479.4|15474.4|15471.4|15466.4|0
1626651000000|2021-07-18 23:30:00|15473.6|15468.6|15453.1|15448.1|15473.6|15468.6|15452|15447|0
1626651300000|2021-07-18 23:35:00|15452.6|15447.6|15453|15448|15455.2|15450.2|15449.4|15444.4|0
1626651600000|2021-07-18 23:40:00|15452.2|15447.2|15459.8|15454.8|15461.9|15456.9|15451.4|15446.4|0
1626651900000|2021-07-18 23:45:00|15460.3|15455.3|15463.6|15458.6|15463.9|15458.9|15458.9|15453.9|0
1626652200000|2021-07-18 23:50:00|15464.4|15459.4|15474.7|15469.7|15474.7|15469.7|15464.4|15459.4|0
1626652500000|2021-07-18 23:55:00|15474.8|15469.8|15468.2|15463.2|15474.8|15469.8|15468.1|15463.1|0
1626652800000|2021-07-19 00:00:00|15468.3|15463.3|15460.7|15455.7|15471.3|15466.3|15459.2|15454.2|0
1626653100000|2021-07-19 00:05:00|15459.9|15454.9|15451.1|15446.1|15461.5|15456.5|15450.3|15445.3|0
1626653400000|2021-07-19 00:10:00|15450.3|15445.3|15462.8|15457.8|15466.3|15461.3|15449.5|15444.5|0
1626653700000|2021-07-19 00:15:00|15463.2|15458.2|15474.8|15470.8|15487.3|15483.3|15458.3|15454.3|444
1626654000000|2021-07-19 00:20:00|15474.3|15470.3|15472.3|15468.3|15479.8|15475.8|15472.3|15468.3|116
1626654300000|2021-07-19 00:25:00|15472.8|15468.8|15472.3|15468.3|15480.3|15476.3|15468.8|15464.8|68
1626654600000|2021-07-19 00:30:00|15472.8|15468.8|15443.3|15439.3|15474.3|15470.3|15441.8|15437.8|164
1626654900000|2021-07-19 00:35:00|15444.3|15440.3|15441.8|15437.8|15449.8|15445.8|15441.8|15437.8|43
1626655200000|2021-07-19 00:40:00|15442.8|15438.8|15438.3|15434.3|15446.8|15442.8|15435.3|15431.3|66
1626655500000|2021-07-19 00:45:00|15436.8|15432.8|15425.3|15421.3|15436.8|15432.8|15421.3|15417.3|94
1626655800000|2021-07-19 00:50:00|15425.8|15421.8|15427.3|15423.3|15429.8|15425.8|15421.3|15417.3|34
1626656100000|2021-07-19 00:55:00|15426.8|15422.8|15425.3|15421.3|15428.8|15424.8|15423.3|15419.3|45
1626656400000|2021-07-19 01:00:00|15425.8|15421.8|15430.3|15426.3|15431.8|15427.8|15424.8|15420.8|44
1626656700000|2021-07-19 01:05:00|15430.8|15426.8|15435.8|15431.8|15438.8|15434.8|15426.3|15422.3|43
1626657000000|2021-07-19 01:10:00|15435.3|15431.3|15430.8|15426.8|15436.8|15432.8|15425.8|15421.8|19
1626657300000|2021-07-19 01:15:00|15431.3|15427.3|15442.3|15438.3|15442.8|15438.8|15429.8|15425.8|25
1626657600000|2021-07-19 01:20:00|15442.8|15438.8|15438.8|15434.8|15444.3|15440.3|15437.3|15433.3|17
1626657900000|2021-07-19 01:25:00|15438.3|15434.3|15437.8|15433.8|15439.8|15435.8|15433.8|15429.8|14
1626658200000|2021-07-19 01:30:00|15438.3|15434.3|15427.3|15423.3|15438.8|15434.8|15427.3|15423.3|41
1626658500000|2021-07-19 01:35:00|15428.8|15424.8|15423.3|15419.3|15431.8|15427.8|15420.3|15416.3|41
1626658800000|2021-07-19 01:40:00|15423.8|15419.8|15419.3|15415.3|15427.8|15423.8|15418.8|15414.8|33
1626659100000|2021-07-19 01:45:00|15419.8|15415.8|15423.8|15419.8|15427.8|15423.8|15418.8|15414.8|24
1626659400000|2021-07-19 01:50:00|15423.3|15419.3|15425.3|15421.3|15427.8|15423.8|15422.8|15418.8|19
1626659700000|2021-07-19 01:55:00|15424.8|15420.8|15424.3|15420.3|15425.3|15421.3|15420.3|15416.3|14
1626660000000|2021-07-19 02:00:00|15423.8|15419.8|15423.8|15419.8|15424.8|15420.8|15418.8|15414.8|20
1626660300000|2021-07-19 02:05:00|15423.3|15419.3|15417.3|15413.3|15424.8|15420.8|15417.3|15413.3|22
1626660600000|2021-07-19 02:10:00|15417.8|15413.8|15424.8|15420.8|15427.3|15423.3|15415.3|15411.3|43
1626660900000|2021-07-19 02:15:00|15425.3|15421.3|15421.3|15417.3|15425.3|15421.3|15417.8|15413.8|7
1626661200000|2021-07-19 02:20:00|15420.8|15416.8|15431.8|15427.8|15434.8|15430.8|15418.3|15414.3|25
1626661500000|2021-07-19 02:25:00|15431.3|15427.3|15434.8|15430.8|15436.3|15432.3|15428.3|15424.3|18
1626661800000|2021-07-19 02:30:00|15435.3|15431.3|15429.8|15425.8|15436.3|15432.3|15428.8|15424.8|22
1626662100000|2021-07-19 02:35:00|15429.3|15425.3|15431.3|15427.3|15435.3|15431.3|15426.3|15422.3|25
1626662400000|2021-07-19 02:40:00|15431.8|15427.8|15431.3|15427.3|15433.8|15429.8|15424.8|15420.8|15
1626662700000|2021-07-19 02:45:00|15430.8|15426.8|15431.8|15427.8|15434.8|15430.8|15429.3|15425.3|7
1626663000000|2021-07-19 02:50:00|15431.3|15427.3|15436.3|15432.3|15438.3|15434.3|15431.3|15427.3|11
1626663300000|2021-07-19 02:55:00|15436.8|15432.8|15439.8|15435.8|15440.8|15436.8|15435.8|15431.8|18
1626663600000|2021-07-19 03:00:00|15440.3|15436.3|15444.3|15440.3|15448.8|15444.8|15440.3|15436.3|32
1626663900000|2021-07-19 03:05:00|15444.8|15440.8|15444.3|15440.3|15446.8|15442.8|15442.8|15438.8|16
1626664200000|2021-07-19 03:10:00|15444.8|15440.8|15441.8|15437.8|15447.3|15443.3|15441.8|15437.8|14
1626664500000|2021-07-19 03:15:00|15442.3|15438.3|15444.3|15440.3|15446.3|15442.3|15441.8|15437.8|16
1626664800000|2021-07-19 03:20:00|15444.8|15440.8|15443.8|15439.8|15447.8|15443.8|15442.3|15438.3|11
1626665100000|2021-07-19 03:25:00|15443.3|15439.3|15450.3|15446.3|15451.3|15447.3|15443.3|15439.3|13
1626665400000|2021-07-19 03:30:00|15450.8|15446.8|15450.8|15446.8|15454.8|15450.8|15449.3|15445.3|26
1626665700000|2021-07-19 03:35:00|15450.3|15446.3|15449.8|15445.8|15453.3|15449.3|15448.8|15444.8|7
1626666000000|2021-07-19 03:40:00|15450.3|15446.3|15451.3|15447.3|15454.3|15450.3|15448.8|15444.8|7
1626666300000|2021-07-19 03:45:00|15451.8|15447.8|15443.3|15439.3|15452.3|15448.3|15442.8|15438.8|25
1626666600000|2021-07-19 03:50:00|15442.8|15438.8|15444.3|15440.3|15446.8|15442.8|15439.8|15435.8|13
1626666900000|2021-07-19 03:55:00|15444.8|15440.8|15450.3|15446.3|15450.3|15446.3|15442.3|15438.3|9
1626667200000|2021-07-19 04:00:00|15449.8|15445.8|15448.3|15444.3|15452.3|15448.3|15447.3|15443.3|17
1626667500000|2021-07-19 04:05:00|15448.8|15444.8|15449.8|15445.8|15450.8|15446.8|15446.8|15442.8|7
1626667800000|2021-07-19 04:10:00|15449.3|15445.3|15447.8|15443.8|15449.3|15445.3|15446.8|15442.8|0
1626668100000|2021-07-19 04:15:00|15448.3|15444.3|15443.8|15439.8|15449.3|15445.3|15442.8|15438.8|6
1626668400000|2021-07-19 04:20:00|15444.3|15440.3|15444.8|15440.8|15445.8|15441.8|15441.3|15437.3|6
1626668700000|2021-07-19 04:25:00|15445.3|15441.3|15450.8|15446.8|15450.8|15446.8|15444.3|15440.3|17
1626669000000|2021-07-19 04:30:00|15451.3|15447.3|15450.3|15446.3|15451.3|15447.3|15447.3|15443.3|21
1626669300000|2021-07-19 04:35:00|15449.8|15445.8|15449.3|15445.3|15450.3|15446.3|15448.8|15444.8|5
1626669600000|2021-07-19 04:40:00|15448.8|15444.8|15440.8|15436.8|15449.8|15445.8|15440.3|15436.3|30
1626669900000|2021-07-19 04:45:00|15440.3|15436.3|15430.3|15426.3|15440.3|15436.3|15426.3|15422.3|56
1626670200000|2021-07-19 04:50:00|15431.3|15427.3|15427.3|15423.3|15432.8|15428.8|15426.3|15422.3|29
1626670500000|2021-07-19 04:55:00|15427.8|15423.8|15427.8|15423.8|15428.3|15424.3|15424.8|15420.8|26
1626670800000|2021-07-19 05:00:00|15427.3|15423.3|15440.3|15436.3|15440.8|15436.8|15426.8|15422.8|42
1626671100000|2021-07-19 05:05:00|15439.8|15435.8|15447.3|15443.3|15452.8|15448.8|15438.8|15434.8|47
1626671400000|2021-07-19 05:10:00|15447.8|15443.8|15442.3|15438.3|15447.8|15443.8|15437.8|15433.8|29
1626671700000|2021-07-19 05:15:00|15441.8|15437.8|15439.3|15435.3|15442.8|15438.8|15435.3|15431.3|29
1626672000000|2021-07-19 05:20:00|15439.8|15435.8|15442.3|15438.3|15443.8|15439.8|15438.3|15434.3|8
1626672300000|2021-07-19 05:25:00|15442.8|15438.8|15442.3|15438.3|15445.8|15441.8|15441.8|15437.8|22
1626672600000|2021-07-19 05:30:00|15441.8|15437.8|15446.3|15442.3|15447.8|15443.8|15437.8|15433.8|61
1626672900000|2021-07-19 05:35:00|15445.8|15441.8|15447.8|15443.8|15448.8|15444.8|15440.3|15436.3|33
1626673200000|2021-07-19 05:40:00|15446.8|15442.8|15442.3|15438.3|15448.3|15444.3|15441.8|15437.8|36
1626673500000|2021-07-19 05:45:00|15442.8|15438.8|15433.3|15429.3|15444.8|15440.8|15432.8|15428.8|48
1626673800000|2021-07-19 05:50:00|15433.8|15429.8|15434.3|15430.3|15439.3|15435.3|15433.3|15429.3|42
1626674100000|2021-07-19 05:55:00|15434.8|15430.8|15432.8|15428.8|15436.3|15432.3|15429.8|15425.8|34
1626674400000|2021-07-19 06:00:00|15431.8|15429.8|15435.8|15433.8|15450.3|15448.3|15417.3|15415.3|695
1626674700000|2021-07-19 06:05:00|15434.8|15432.8|15431.8|15429.8|15438.3|15436.3|15424.3|15422.3|350
1626675000000|2021-07-19 06:10:00|15432.3|15430.3|15423.8|15421.8|15440.8|15438.8|15422.3|15420.3|473
1626675300000|2021-07-19 06:15:00|15424.3|15422.3|15430.3|15428.3|15432.8|15430.8|15418.8|15416.8|216
1626675600000|2021-07-19 06:20:00|15430.8|15428.8|15434.3|15432.3|15435.8|15433.8|15427.3|15425.3|185
1626675900000|2021-07-19 06:25:00|15434.8|15432.8|15432.8|15430.8|15436.8|15434.8|15431.8|15429.8|156
1626676200000|2021-07-19 06:30:00|15433.3|15431.3|15425.8|15423.8|15434.8|15432.8|15424.8|15422.8|198
1626676500000|2021-07-19 06:35:00|15426.3|15424.3|15421.8|15419.8|15428.8|15426.8|15418.8|15416.8|193
1626676800000|2021-07-19 06:40:00|15422.3|15420.3|15427.3|15425.3|15432.8|15430.8|15422.3|15420.3|187
1626677100000|2021-07-19 06:45:00|15427.8|15425.8|15443.3|15441.3|15445.8|15443.8|15427.8|15425.8|250
1626677400000|2021-07-19 06:50:00|15442.8|15440.8|15447.8|15445.8|15450.3|15448.3|15441.8|15439.8|244
1626677700000|2021-07-19 06:55:00|15448.3|15446.3|15440.3|15438.3|15448.3|15446.3|15433.8|15431.8|328
1626678000000|2021-07-19 07:00:00|15439.8|15437.8|15407.9|15406.7|15450.9|15449.7|15391.9|15390.7|3759
1626678300000|2021-07-19 07:05:00|15408.4|15407.2|15375.4|15374.2|15408.9|15407.7|15364.4|15363.2|2555
1626678600000|2021-07-19 07:10:00|15374.9|15373.7|15374.9|15373.7|15384.4|15383.2|15360.9|15359.7|2131
1626678900000|2021-07-19 07:15:00|15375.4|15374.2|15387.4|15386.2|15394.4|15393.2|15363.4|15362.2|1790
1626679200000|2021-07-19 07:20:00|15386.9|15385.7|15351.9|15350.7|15398.4|15397.2|15343.4|15342.2|2422
1626679500000|2021-07-19 07:25:00|15351.4|15350.2|15356.9|15355.7|15358.4|15357.2|15333.9|15332.7|1859
1626679800000|2021-07-19 07:30:00|15357.4|15356.2|15332.9|15331.7|15357.9|15356.7|15325.9|15324.7|1875
1626680100000|2021-07-19 07:35:00|15332.4|15331.2|15316.9|15315.7|15333.4|15332.2|15315.9|15314.7|1465
1626680400000|2021-07-19 07:40:00|15316.4|15315.2|15338.9|15337.7|15343.9|15342.7|15313.9|15312.7|1708
1626680700000|2021-07-19 07:45:00|15339.9|15338.7|15332.7|15331.5|15339.9|15338.7|15313.4|15312.2|1778
1626681000000|2021-07-19 07:50:00|15332.2|15331|15335.7|15334.5|15345.7|15344.5|15319.7|15318.5|1267
1626681300000|2021-07-19 07:55:00|15336.2|15335|15336.7|15335.5|15338.7|15337.5|15325.2|15324|1231
1626681600000|2021-07-19 08:00:00|15337.2|15336|15363.7|15362.5|15373.2|15372|15336.2|15335|1470
1626681900000|2021-07-19 08:05:00|15363.2|15362|15352.7|15351.5|15366.2|15365|15351.7|15350.5|810
1626682200000|2021-07-19 08:10:00|15352.2|15351|15379.7|15378.5|15384.7|15383.5|15350.7|15349.5|790
1626682500000|2021-07-19 08:15:00|15380.2|15379|15371.2|15370|15384.7|15383.5|15364.7|15363.5|636
1626682800000|2021-07-19 08:20:00|15370.7|15369.5|15369.2|15368|15386.2|15385|15365.7|15364.5|559
1626683100000|2021-07-19 08:25:00|15368.2|15367|15348.2|15347|15372.7|15371.5|15347.2|15346|548
1626683400000|2021-07-19 08:30:00|15347.7|15346.5|15332.7|15331.5|15351.2|15350|15331.2|15330|868
1626683700000|2021-07-19 08:35:00|15332.2|15331|15279.2|15278|15333.2|15332|15278.2|15277|2862
1626684000000|2021-07-19 08:40:00|15279.7|15278.5|15291.7|15290.5|15295.2|15294|15279.2|15278|1489
1626684300000|2021-07-19 08:45:00|15291.2|15290|15272.7|15271.5|15291.2|15290|15264.2|15263|1814
1626684600000|2021-07-19 08:50:00|15272.2|15271|15264.2|15263|15276.7|15275.5|15261.2|15260|1316
1626684900000|2021-07-19 08:55:00|15263.7|15262.5|15255.7|15254.5|15265.2|15264|15239.2|15238|1921
1626685200000|2021-07-19 09:00:00|15255.2|15254|15261.7|15260.5|15262.7|15261.5|15239.2|15238|1099
1626685500000|2021-07-19 09:05:00|15262.2|15261|15261.7|15260.5|15265.2|15264|15252.7|15251.5|742
1626685800000|2021-07-19 09:10:00|15261.2|15260|15247.7|15246.5|15262.7|15261.5|15234.7|15233.5|904
1626686100000|2021-07-19 09:15:00|15248.2|15247|15260.7|15259.5|15267.7|15266.5|15244.7|15243.5|1024
1626686400000|2021-07-19 09:20:00|15261.2|15260|15253.2|15252|15262.2|15261|15228.2|15227|1177
1626686700000|2021-07-19 09:25:00|15254.2|15253|15241.7|15240.5|15257.7|15256.5|15241.2|15240|795
1626687000000|2021-07-19 09:30:00|15241.2|15240|15238.2|15237|15249.2|15248|15231.2|15230|762
1626687300000|2021-07-19 09:35:00|15237.2|15236|15250.7|15249.5|15257.7|15256.5|15236.2|15235|811
1626687600000|2021-07-19 09:40:00|15251.2|15250|15267.2|15266|15274.7|15273.5|15242.2|15241|1009
1626687900000|2021-07-19 09:45:00|15267.7|15266.5|15265.2|15264|15270.2|15269|15253.2|15252|719
1626688200000|2021-07-19 09:50:00|15265.7|15264.5|15265.2|15264|15271.2|15270|15252.7|15251.5|584
1626688500000|2021-07-19 09:55:00|15265.7|15264.5|15266.7|15265.5|15274.7|15273.5|15254.2|15253|458
1626688800000|2021-07-19 10:00:00|15265.7|15264.5|15232.7|15231.5|15274.2|15273|15232.2|15231|780
1626689100000|2021-07-19 10:05:00|15233.2|15232|15226.2|15225|15237.7|15236.5|15217.2|15216|1212
1626689400000|2021-07-19 10:10:00|15225.2|15224|15216.2|15215|15228.2|15227|15215.2|15214|773
1626689700000|2021-07-19 10:15:00|15216.7|15215.5|15229.7|15228.5|15231.2|15230|15210.7|15209.5|1104
1626690000000|2021-07-19 10:20:00|15230.2|15229|15226.2|15225|15235.7|15234.5|15223.7|15222.5|843
1626690300000|2021-07-19 10:25:00|15227.2|15226|15233.7|15232.5|15236.2|15235|15224.2|15223|752
1626690600000|2021-07-19 10:30:00|15233.2|15232|15239.2|15238|15241.2|15240|15226.2|15225|488
1626690900000|2021-07-19 10:35:00|15240.2|15239|15214.7|15213.5|15241.2|15240|15208.2|15207|782
1626691200000|2021-07-19 10:40:00|15214.2|15213|15213.2|15212|15221.7|15220.5|15212.2|15211|428
1626691500000|2021-07-19 10:45:00|15213.7|15212.5|15220.2|15219|15224.7|15223.5|15209.2|15208|394
1626691800000|2021-07-19 10:50:00|15220.7|15219.5|15224.7|15223.5|15225.7|15224.5|15214.7|15213.5|375
1626692100000|2021-07-19 10:55:00|15225.2|15224|15227.2|15226|15231.7|15230.5|15223.2|15222|335
1626692400000|2021-07-19 11:00:00|15228.2|15227|15205.7|15204.5|15232.7|15231.5|15202.2|15201|858
1626692700000|2021-07-19 11:05:00|15206.2|15205|15206.7|15205.5|15211.7|15210.5|15203.7|15202.5|473
1626693000000|2021-07-19 11:10:00|15206.2|15205|15203.2|15202|15213.2|15212|15200.2|15199|575
1626693300000|2021-07-19 11:15:00|15203.7|15202.5|15203.7|15202.5|15212.2|15211|15198.2|15197|534
1626693600000|2021-07-19 11:20:00|15204.2|15203|15198.7|15197.5|15208.7|15207.5|15196.7|15195.5|458
1626693900000|2021-07-19 11:25:00|15198.2|15197|15178.7|15177.5|15204.7|15203.5|15178.2|15177|1190
1626694200000|2021-07-19 11:30:00|15179.2|15178|15144.7|15143.5|15180.7|15179.5|15144.2|15143|2283
1626694500000|2021-07-19 11:35:00|15145.2|15144|15139.2|15138|15155.7|15154.5|15132.2|15131|1502
1626694800000|2021-07-19 11:40:00|15138.2|15137|15126.2|15125|15138.2|15137|15122.2|15121|1098
1626695100000|2021-07-19 11:45:00|15126.7|15125.5|15134.7|15133.5|15136.2|15135|15115.2|15114|1301
1626695400000|2021-07-19 11:50:00|15134.2|15133|15129.7|15128.5|15134.2|15133|15110.2|15109|872
1626695700000|2021-07-19 11:55:00|15130.2|15129|15158.2|15157|15158.2|15157|15126.2|15125|869
1626696000000|2021-07-19 12:00:00|15158.7|15157.5|15129.7|15128.5|15162.2|15161|15129.7|15128.5|946
1626696300000|2021-07-19 12:05:00|15129.2|15128|15123.7|15122.5|15147.2|15146|15120.2|15119|619
1626696600000|2021-07-19 12:10:00|15124.2|15123|15121.7|15120.5|15127.7|15126.5|15114.2|15113|611
1626696900000|2021-07-19 12:15:00|15122.2|15121|15109.2|15108|15122.7|15121.5|15095.7|15094.5|1332
1626697200000|2021-07-19 12:20:00|15108.7|15107.5|15102.7|15101.5|15113.2|15112|15089.2|15088|1093
1626697500000|2021-07-19 12:25:00|15102.2|15101|15109.7|15108.5|15111.2|15110|15093.7|15092.5|652
1626697800000|2021-07-19 12:30:00|15109.2|15108|15115.1|15113.9|15119.2|15118|15102.2|15101|921
1626698100000|2021-07-19 12:35:00|15115.6|15114.4|15109.1|15107.9|15121.1|15119.9|15100.6|15099.4|631
1626698400000|2021-07-19 12:40:00|15109.6|15108.4|15124.6|15123.4|15125.1|15123.9|15104.1|15102.9|525
1626698700000|2021-07-19 12:45:00|15123.6|15122.4|15132.1|15130.9|15132.1|15130.9|15109.6|15108.4|590
1626699000000|2021-07-19 12:50:00|15131.6|15130.4|15147.6|15146.4|15149.1|15147.9|15129.6|15128.4|708
1626699300000|2021-07-19 12:55:00|15147.1|15145.9|15127.6|15126.4|15148.6|15147.4|15127.6|15126.4|608
1626699600000|2021-07-19 13:00:00|15127.1|15125.9|15121.6|15120.4|15129.1|15127.9|15116.1|15114.9|991
1626699900000|2021-07-19 13:05:00|15122.1|15120.9|15134.1|15132.9|15138.6|15137.4|15114.6|15113.4|593
1626700200000|2021-07-19 13:10:00|15134.6|15133.4|15110.6|15109.4|15135.1|15133.9|15109.6|15108.4|580
1626700500000|2021-07-19 13:15:00|15111.1|15109.9|15118.1|15116.9|15118.1|15116.9|15107.1|15105.9|720
1626700800000|2021-07-19 13:20:00|15117.6|15116.4|15140.6|15139.4|15140.6|15139.4|15113.1|15111.9|550
1626701100000|2021-07-19 13:25:00|15140.1|15138.9|15133.1|15131.9|15144.1|15142.9|15130.1|15128.9|590
1626701400000|2021-07-19 13:30:00|15133.6|15132.4|15122.1|15120.9|15151.6|15150.4|15110.6|15109.4|1407
1626701700000|2021-07-19 13:35:00|15121.6|15120.4|15132.6|15131.4|15143.6|15142.4|15114.6|15113.4|812
1626702000000|2021-07-19 13:40:00|15133.1|15131.9|15159.1|15157.9|15159.1|15157.9|15120.1|15118.9|875
1626702300000|2021-07-19 13:45:00|15158.6|15157.4|15123.6|15122.4|15161.1|15159.9|15123.1|15121.9|904
1626702600000|2021-07-19 13:50:00|15123.1|15121.9|15111.6|15110.4|15125.6|15124.4|15103.1|15101.9|998
1626702900000|2021-07-19 13:55:00|15112.1|15110.9|15105.6|15104.4|15117.6|15116.4|15097.1|15095.9|981
1626703200000|2021-07-19 14:00:00|15106.6|15105.4|15087.6|15086.4|15108.6|15107.4|15073.6|15072.4|1742
1626703500000|2021-07-19 14:05:00|15087.1|15085.9|15080.1|15078.9|15098.6|15097.4|15071.1|15069.9|1253
1626703800000|2021-07-19 14:10:00|15079.6|15078.4|15059.1|15057.9|15079.6|15078.4|15056.1|15054.9|1172
1626704100000|2021-07-19 14:15:00|15058.6|15057.4|15063.6|15062.4|15074.1|15072.9|15049.6|15048.4|1267
1626704400000|2021-07-19 14:20:00|15063.1|15061.9|15082.6|15081.4|15089.1|15087.9|15050.6|15049.4|1286
1626704700000|2021-07-19 14:25:00|15082.1|15080.9|15088.6|15087.4|15093.1|15091.9|15056.6|15055.4|910
1626705000000|2021-07-19 14:30:00|15089.1|15087.9|15076.6|15075.4|15089.1|15087.9|15060.1|15058.9|856
1626705300000|2021-07-19 14:35:00|15077.1|15075.9|15079.1|15077.9|15081.6|15080.4|15047.6|15046.4|1312
1626705600000|2021-07-19 14:40:00|15078.6|15077.4|15119.6|15118.4|15122.6|15121.4|15069.6|15068.4|1550
1626705900000|2021-07-19 14:45:00|15119.1|15117.9|15135.1|15133.9|15136.6|15135.4|15111.6|15110.4|1182
1626706200000|2021-07-19 14:50:00|15136.1|15134.9|15090.6|15089.4|15138.6|15137.4|15089.1|15087.9|1122
1626706500000|2021-07-19 14:55:00|15090.1|15088.9|15105.6|15104.4|15106.1|15104.9|15079.1|15077.9|941
1626706800000|2021-07-19 15:00:00|15104.6|15103.4|15123.1|15121.9|15127.1|15125.9|15083.1|15081.9|1090
1626707100000|2021-07-19 15:05:00|15122.6|15121.4|15136.6|15135.4|15137.6|15136.4|15116.1|15114.9|923
1626707400000|2021-07-19 15:10:00|15136.1|15134.9|15131.1|15129.9|15141.1|15139.9|15118.1|15116.9|923
1626707700000|2021-07-19 15:15:00|15131.6|15130.4|15137.6|15136.4|15146.1|15144.9|15131.6|15130.4|886
1626708000000|2021-07-19 15:20:00|15138.1|15136.9|15118.6|15117.4|15142.1|15140.9|15110.1|15108.9|1153
1626708300000|2021-07-19 15:25:00|15118.1|15116.9|15108.1|15106.9|15128.1|15126.9|15103.6|15102.4|1931
1626708600000|2021-07-19 15:30:00|15108.6|15107.4|15125|15123|15137|15135|15108.5|15106.5|2660
1626708900000|2021-07-19 15:35:00|15126|15124|15122|15120|15137|15135|15113.5|15111.5|1154
1626709200000|2021-07-19 15:40:00|15121.5|15119.5|15142|15140|15144|15142|15116.5|15114.5|651
1626709500000|2021-07-19 15:45:00|15141.5|15139.5|15135.5|15133.5|15146|15144|15131.5|15129.5|376
1626709800000|2021-07-19 15:50:00|15136|15134|15133|15131|15144.5|15142.5|15127.5|15125.5|330
1626710100000|2021-07-19 15:55:00|15132.5|15130.5|15140|15138|15145.5|15143.5|15129.5|15127.5|598
1626710400000|2021-07-19 16:00:00|15139|15137|15119.5|15117.5|15139|15137|15118.5|15116.5|448
1626710700000|2021-07-19 16:05:00|15120|15118|15115.5|15113.5|15127|15125|15115.5|15113.5|277
1626711000000|2021-07-19 16:10:00|15116|15114|15121|15119|15124.5|15122.5|15112.5|15110.5|297
1626711300000|2021-07-19 16:15:00|15120.5|15118.5|15122.5|15120.5|15129.5|15127.5|15117|15115|165
1626711600000|2021-07-19 16:20:00|15123|15121|15124|15122|15126.5|15124.5|15112.5|15110.5|149
1626711900000|2021-07-19 16:25:00|15124.5|15122.5|15111|15109|15130.5|15128.5|15108.5|15106.5|256
1626712200000|2021-07-19 16:30:00|15110.5|15108.5|15100|15098|15111.5|15109.5|15095.5|15093.5|357
1626712500000|2021-07-19 16:35:00|15099.5|15097.5|15090|15088|15103.5|15101.5|15089.5|15087.5|242
1626712800000|2021-07-19 16:40:00|15090.5|15088.5|15076|15074|15094|15092|15075|15073|398
1626713100000|2021-07-19 16:45:00|15075.5|15073.5|15076|15074|15086|15084|15072|15070|262
1626713400000|2021-07-19 16:50:00|15075.5|15073.5|15085|15083|15090.5|15088.5|15069.5|15067.5|251
1626713700000|2021-07-19 16:55:00|15084|15082|15092|15090|15094.5|15092.5|15079.5|15077.5|322
1626714000000|2021-07-19 17:00:00|15091.5|15089.5|15105|15103|15112.5|15110.5|15088.5|15086.5|283
1626714300000|2021-07-19 17:05:00|15104.5|15102.5|15108.5|15106.5|15110|15108|15098|15096|195
1626714600000|2021-07-19 17:10:00|15108|15106|15099.5|15097.5|15109|15107|15098|15096|134
1626714900000|2021-07-19 17:15:00|15100|15098|15100.5|15098.5|15111.5|15109.5|15099.5|15097.5|136
1626715200000|2021-07-19 17:20:00|15100|15098|15095|15093|15105.5|15103.5|15090|15088|192
1626715500000|2021-07-19 17:25:00|15094.5|15092.5|15090|15088|15099|15097|15085.5|15083.5|181
1626715800000|2021-07-19 17:30:00|15090.5|15088.5|15083|15081|15091.5|15089.5|15080.5|15078.5|226
1626716100000|2021-07-19 17:35:00|15082.5|15080.5|15093|15091|15100.5|15098.5|15081.5|15079.5|185
1626716400000|2021-07-19 17:40:00|15093.5|15091.5|15089|15087|15098.5|15096.5|15084.5|15082.5|105
1626716700000|2021-07-19 17:45:00|15089.5|15087.5|15082|15080|15099|15097|15081.5|15079.5|145
1626717000000|2021-07-19 17:50:00|15081.5|15079.5|15093|15091|15093|15091|15078.5|15076.5|218
1626717300000|2021-07-19 17:55:00|15093.5|15091.5|15076.5|15074.5|15095.5|15093.5|15075|15073|219
1626717600000|2021-07-19 18:00:00|15077|15075|15098|15096|15102.5|15100.5|15076.5|15074.5|224
1626717900000|2021-07-19 18:05:00|15098.5|15096.5|15087.5|15085.5|15099|15097|15084.5|15082.5|223
1626718200000|2021-07-19 18:10:00|15087|15085|15095.5|15093.5|15101.5|15099.5|15085.5|15083.5|103
1626718500000|2021-07-19 18:15:00|15096|15094|15103.5|15101.5|15106|15104|15091.5|15089.5|120
1626718800000|2021-07-19 18:20:00|15104|15102|15101.5|15099.5|15108.5|15106.5|15101|15099|85
1626719100000|2021-07-19 18:25:00|15102.5|15100.5|15103.5|15101.5|15104|15102|15092.5|15090.5|182
1626719400000|2021-07-19 18:30:00|15103|15101|15095.5|15093.5|15105|15103|15089|15087|98
1626719700000|2021-07-19 18:35:00|15096|15094|15083|15081|15097.5|15095.5|15079.5|15077.5|159
1626720000000|2021-07-19 18:40:00|15082.5|15080.5|15082.5|15080.5|15088.5|15086.5|15079.5|15077.5|198
1626720300000|2021-07-19 18:45:00|15083|15081|15087.5|15085.5|15089.5|15087.5|15078.5|15076.5|115
1626720600000|2021-07-19 18:50:00|15088|15086|15080.5|15078.5|15091|15089|15073|15071|200
1626720900000|2021-07-19 18:55:00|15080|15078|15083.5|15081.5|15097|15095|15078|15076|174
1626721200000|2021-07-19 19:00:00|15084|15082|15092.5|15090.5|15093.5|15091.5|15076.5|15074.5|162
1626721500000|2021-07-19 19:05:00|15092|15090|15096.5|15094.5|15101|15099|15083|15081|140
1626721800000|2021-07-19 19:10:00|15097|15095|15095|15093|15107|15105|15091|15089|168
1626722100000|2021-07-19 19:15:00|15094.5|15092.5|15082|15080|15099|15097|15080.5|15078.5|133
1626722400000|2021-07-19 19:20:00|15081.5|15079.5|15079|15077|15087.5|15085.5|15076.5|15074.5|185
1626722700000|2021-07-19 19:25:00|15079.5|15077.5|15081.5|15079.5|15089.5|15087.5|15077|15075|214
1626723000000|2021-07-19 19:30:00|15082|15080|15084.5|15082.5|15091.5|15089.5|15077|15075|163
1626723300000|2021-07-19 19:35:00|15084|15082|15102|15100|15103|15101|15080.5|15078.5|238
1626723600000|2021-07-19 19:40:00|15102.5|15100.5|15097.5|15095.5|15107.5|15105.5|15095.5|15093.5|306
1626723900000|2021-07-19 19:45:00|15098|15096|15107.5|15105.5|15111.5|15109.5|15093|15091|336
1626724200000|2021-07-19 19:50:00|15107|15105|15118.5|15116.5|15121.5|15119.5|15103.5|15101.5|438
1626724500000|2021-07-19 19:55:00|15118|15116|15135|15133|15136.5|15134.5|15111|15109|605
1626724800000|2021-07-19 20:00:00|15144.5|15139.5|15131.9|15126.9|15151.8|15146.8|15129.7|15124.7|0
1626725100000|2021-07-19 20:05:00|15132.7|15127.7|15130.6|15125.6|15132.7|15127.7|15126.9|15121.9|24
1626725400000|2021-07-19 20:10:00|15130.7|15125.7|15131|15126|15132.6|15127.6|15129.1|15124.1|0
1626725700000|2021-07-19 20:15:00|15131.8|15126.8|15136.7|15131.7|15138.3|15133.3|15131.8|15126.8|0
1626726000000|2021-07-19 20:20:00|15137.5|15132.5|15142.7|15137.7|15146.2|15141.2|15135|15130|0
1626726300000|2021-07-19 20:25:00|15143.1|15138.1|15145|15140|15146.7|15141.7|15141.2|15136.2|0
1626726600000|2021-07-19 20:30:00|15144.6|15139.6|15147.3|15142.3|15148|15143|15144.1|15139.1|0
1626726900000|2021-07-19 20:35:00|15147.9|15142.9|15144.8|15139.8|15147.9|15142.9|15143.4|15138.4|0
1626727200000|2021-07-19 20:40:00|15145.2|15140.2|15145.9|15140.9|15146.3|15141.3|15144.7|15139.7|0
1626727500000|2021-07-19 20:45:00|15146.3|15141.3|15151.5|15146.5|15152|15147|15146.2|15141.2|0
1626727800000|2021-07-19 20:50:00|15150.7|15145.7|15145.9|15140.9|15153.1|15148.1|15145.1|15140.1|0
1626728100000|2021-07-19 20:55:00|15146.3|15141.3|15152.8|15147.8|15155.2|15150.2|15146.2|15141.2|0
1626728400000|2021-07-19 21:00:00|15151.6|15146.6|15150.7|15145.7|15152.3|15147.3|15150.1|15145.1|0
1626728700000|2021-07-19 21:05:00|15150.1|15145.1|15150.6|15145.6|15152|15147|15150.1|15145.1|0
1626729000000|2021-07-19 21:10:00|15150.7|15145.7|15152.7|15147.7|15152.7|15147.7|15150.4|15145.4|0
1626729300000|2021-07-19 21:15:00|15152.6|15147.6|15151.3|15146.3|15152.7|15147.7|15150.2|15145.2|0
1626729600000|2021-07-19 21:20:00|15151.8|15146.8|15151.5|15146.5|15153.2|15148.2|15151|15146|0
1626729900000|2021-07-19 21:25:00|15151.4|15146.4|15150.6|15145.6|15151.4|15146.4|15150.1|15145.1|0
1626730200000|2021-07-19 21:30:00|15150.4|15145.4|15152|15147|15152.1|15147.1|15150.4|15145.4|0
1626730500000|2021-07-19 21:35:00|15151.4|15146.4|15153.5|15148.5|15153.5|15148.5|15151.4|15146.4|0
1626730800000|2021-07-19 21:40:00|15153.6|15148.6|15153.4|15148.4|15153.6|15148.6|15153.2|15148.2|0
1626731100000|2021-07-19 21:45:00|15153.5|15148.5|15152.1|15147.1|15154|15149|15152|15147|0
1626731400000|2021-07-19 21:50:00|15152.4|15147.4|15156.5|15151.5|15156.8|15151.8|15152|15147|0
1626731700000|2021-07-19 21:55:00|15156.6|15151.6|15158|15153|15158.6|15153.6|15156.2|15151.2|0
1626732000000|2021-07-19 22:00:00|15157.7|15152.7|15157.3|15152.3|15161.3|15156.3|15152.8|15147.8|0
1626732300000|2021-07-19 22:05:00|15156.5|15151.5|15149.7|15144.7|15157.3|15152.3|15148.1|15143.1|0
1626732600000|2021-07-19 22:10:00|15150.5|15145.5|15148.9|15143.9|15152.1|15147.1|15148.9|15143.9|0
1626732900000|2021-07-19 22:15:00|15148.8|15143.8|15144.2|15139.2|15149.7|15144.7|15144.2|15139.2|0
1626733200000|2021-07-19 22:20:00|15145|15140|15146.3|15141.3|15147|15142|15144.2|15139.2|0
1626733500000|2021-07-19 22:25:00|15145.9|15140.9|15145.4|15140.4|15146.3|15141.3|15143.9|15138.9|0
1626733800000|2021-07-19 22:30:00|15147|15142|15143.8|15138.8|15147.9|15142.9|15143.8|15138.8|0
1626734100000|2021-07-19 22:35:00|15144.2|15139.2|15146.2|15141.2|15146.2|15141.2|15143.6|15138.6|0
1626734400000|2021-07-19 22:40:00|15146.1|15141.1|15145.1|15140.1|15146.2|15141.2|15144.4|15139.4|0
1626734700000|2021-07-19 22:45:00|15145.5|15140.5|15146.8|15141.8|15148.4|15143.4|15145.5|15140.5|0
1626735000000|2021-07-19 22:50:00|15147.2|15142.2|15148.4|15143.4|15148.4|15143.4|15146.8|15141.8|0
1626735300000|2021-07-19 22:55:00|15148|15143|15153|15148|15153.4|15148.4|15147.6|15142.6|0
1626735600000|2021-07-19 23:00:00|15153.4|15148.4|15160.9|15155.9|15161.3|15156.3|15153|15148|0
1626735900000|2021-07-19 23:05:00|15161.3|15156.3|15159.6|15154.6|15162.2|15157.2|15157.7|15152.7|0
1626736200000|2021-07-19 23:10:00|15158.8|15153.8|15151.5|15146.5|15158.8|15153.8|15151.5|15146.5|0
1626736500000|2021-07-19 23:15:00|15150.7|15145.7|15153.7|15148.7|15154.5|15149.5|15150|15145|0
1626736800000|2021-07-19 23:20:00|15154.1|15149.1|15153|15148|15155.3|15150.3|15152.3|15147.3|0
1626737100000|2021-07-19 23:25:00|15152.6|15147.6|15151.9|15146.9|15153|15148|15150.3|15145.3|0
1626737400000|2021-07-19 23:30:00|15152.3|15147.3|15158.4|15153.4|15161.6|15156.6|15152.3|15147.3|0
1626737700000|2021-07-19 23:35:00|15158.8|15153.8|15158.4|15153.4|15160|15155|15158|15153|0
1626738000000|2021-07-19 23:40:00|15157.6|15152.6|15163.4|15158.4|15164.2|15159.2|15157.6|15152.6|0
1626738300000|2021-07-19 23:45:00|15163|15158|15160.6|15155.6|15164|15159|15160|15155|0
1626738600000|2021-07-19 23:50:00|15160.2|15155.2|15161.9|15156.9|15161.9|15156.9|15155.5|15150.5|0
1626738900000|2021-07-19 23:55:00|15161.5|15156.5|15157.7|15152.7|15161.9|15156.9|15156.1|15151.1|0
1626739200000|2021-07-20 00:00:00|15156.9|15151.9|15164.2|15159.2|15166.8|15161.8|15156.9|15151.9|0
1626739500000|2021-07-20 00:05:00|15163.4|15158.4|15158.6|15153.6|15166.7|15161.7|15158.2|15153.2|0
1626739800000|2021-07-20 00:10:00|15158.2|15153.2|15158.2|15153.2|15161|15156|15153.8|15148.8|0
1626740100000|2021-07-20 00:15:00|15159|15154|15170.5|15166.5|15175|15171|15158.5|15153.5|168
1626740400000|2021-07-20 00:20:00|15170|15166|15172.5|15168.5|15173.5|15169.5|15168|15164|20
1626740700000|2021-07-20 00:25:00|15172|15168|15182|15178|15185|15181|15172|15168|71
1626741000000|2021-07-20 00:30:00|15182.5|15178.5|15183.5|15179.5|15187.5|15183.5|15181|15177|42
1626741300000|2021-07-20 00:35:00|15183|15179|15181|15177|15186|15182|15180.5|15176.5|12
1626741600000|2021-07-20 00:40:00|15181.5|15177.5|15192.5|15188.5|15192.5|15188.5|15181|15177|27
1626741900000|2021-07-20 00:45:00|15193|15189|15192.5|15188.5|15196.5|15192.5|15191|15187|39
1626742200000|2021-07-20 00:50:00|15193|15189|15194.5|15190.5|15198.5|15194.5|15192|15188|36
1626742500000|2021-07-20 00:55:00|15195|15191|15194|15190|15199.5|15195.5|15193|15189|51
1626742800000|2021-07-20 01:00:00|15194.5|15190.5|15193|15189|15197|15193|15192.5|15188.5|31
1626743100000|2021-07-20 01:05:00|15191|15187|15187|15183|15191|15187|15181.5|15177.5|32
1626743400000|2021-07-20 01:10:00|15186.5|15182.5|15195|15191|15198|15194|15186.5|15182.5|21
1626743700000|2021-07-20 01:15:00|15195.5|15191.5|15199|15195|15200|15196|15191|15187|22
1626744000000|2021-07-20 01:20:00|15198.5|15194.5|15200|15196|15203|15199|15195|15191|33
1626744300000|2021-07-20 01:25:00|15200.5|15196.5|15203|15199|15204.5|15200.5|15196|15192|20
1626744600000|2021-07-20 01:30:00|15202.5|15198.5|15212.5|15208.5|15213|15209|15201.5|15197.5|84
1626744900000|2021-07-20 01:35:00|15210|15206|15210|15206|15212|15208|15205.5|15201.5|80
1626745200000|2021-07-20 01:40:00|15210.5|15206.5|15214.5|15210.5|15215.5|15211.5|15209.5|15205.5|54
1626745500000|2021-07-20 01:45:00|15215|15211|15217|15213|15220|15216|15214.5|15210.5|45
1626745800000|2021-07-20 01:50:00|15217.5|15213.5|15221|15217|15223.5|15219.5|15214|15210|30
1626746100000|2021-07-20 01:55:00|15220.5|15216.5|15225.5|15221.5|15226|15222|15218|15214|31
1626746400000|2021-07-20 02:00:00|15225|15221|15221|15217|15227|15223|15220.5|15216.5|66
1626746700000|2021-07-20 02:05:00|15221.5|15217.5|15220|15216|15225.5|15221.5|15217|15213|36
1626747000000|2021-07-20 02:10:00|15220.5|15216.5|15213|15209|15224.5|15220.5|15212.5|15208.5|34
1626747300000|2021-07-20 02:15:00|15212.5|15208.5|15204|15200|15213|15209|15203|15199|63
1626747600000|2021-07-20 02:20:00|15203.5|15199.5|15210|15206|15210.5|15206.5|15203|15199|37
1626747900000|2021-07-20 02:25:00|15209.5|15205.5|15218|15214|15223.5|15219.5|15208.5|15204.5|65
1626748200000|2021-07-20 02:30:00|15218.5|15214.5|15216|15212|15227|15223|15216|15212|52
1626748500000|2021-07-20 02:35:00|15215.5|15211.5|15214|15210|15217.5|15213.5|15211.5|15207.5|32
1626748800000|2021-07-20 02:40:00|15214.5|15210.5|15218.5|15214.5|15218.5|15214.5|15213|15209|26
1626749100000|2021-07-20 02:45:00|15218|15214|15226|15222|15227|15223|15217|15213|48
1626749400000|2021-07-20 02:50:00|15225.5|15221.5|15219|15215|15225.5|15221.5|15215|15211|28
1626749700000|2021-07-20 02:55:00|15218.5|15214.5|15211|15207|15219.5|15215.5|15209.5|15205.5|24
1626750000000|2021-07-20 03:00:00|15211.5|15207.5|15219.5|15215.5|15221|15217|15211|15207|30
1626750300000|2021-07-20 03:05:00|15220|15216|15210|15206|15223|15219|15210|15206|26
1626750600000|2021-07-20 03:10:00|15209.5|15205.5|15208.5|15204.5|15213.5|15209.5|15206|15202|19
1626750900000|2021-07-20 03:15:00|15208|15204|15210|15206|15211.5|15207.5|15206|15202|13
1626751200000|2021-07-20 03:20:00|15209.5|15205.5|15203.5|15199.5|15210|15206|15203|15199|15
1626751500000|2021-07-20 03:25:00|15203|15199|15175.5|15171.5|15205|15201|15175|15171|144
1626751800000|2021-07-20 03:30:00|15176|15172|15168|15164|15179|15175|15164|15160|152
1626752100000|2021-07-20 03:35:00|15168.5|15164.5|15143|15139|15169.5|15165.5|15141|15137|175
1626752400000|2021-07-20 03:40:00|15143.5|15139.5|15139.5|15135.5|15144|15140|15129.5|15125.5|151
1626752700000|2021-07-20 03:45:00|15140|15136|15144.5|15140.5|15153.5|15149.5|15137|15133|121
1626753000000|2021-07-20 03:50:00|15145.5|15141.5|15141.5|15137.5|15148|15144|15135|15131|65
1626753300000|2021-07-20 03:55:00|15141|15137|15144|15140|15147.5|15143.5|15134.5|15130.5|76
1626753600000|2021-07-20 04:00:00|15145|15141|15144|15140|15145.5|15141.5|15139|15135|23
1626753900000|2021-07-20 04:05:00|15144.5|15140.5|15135.5|15131.5|15149|15145|15132|15128|125
1626754200000|2021-07-20 04:10:00|15135|15131|15128|15124|15137.5|15133.5|15124|15120|58
1626754500000|2021-07-20 04:15:00|15128.5|15124.5|15118|15114|15130|15126|15117|15113|52
1626754800000|2021-07-20 04:20:00|15117.5|15113.5|15128|15124|15129|15125|15114.5|15110.5|44
1626755100000|2021-07-20 04:25:00|15127.5|15123.5|15129.5|15125.5|15129.5|15125.5|15120|15116|38
1626755400000|2021-07-20 04:30:00|15130|15126|15129.5|15125.5|15135|15131|15127.5|15123.5|54
1626755700000|2021-07-20 04:35:00|15129|15125|15130.5|15126.5|15131.5|15127.5|15128|15124|9
1626756000000|2021-07-20 04:40:00|15130|15126|15133|15129|15134|15130|15128|15124|30
1626756300000|2021-07-20 04:45:00|15133.5|15129.5|15138|15134|15138|15134|15132.5|15128.5|34
1626756600000|2021-07-20 04:50:00|15138.5|15134.5|15147|15143|15149.5|15145.5|15138.5|15134.5|42
1626756900000|2021-07-20 04:55:00|15147.5|15143.5|15142.5|15138.5|15149|15145|15137|15133|38
1626757200000|2021-07-20 05:00:00|15144|15140|15147.5|15143.5|15156.5|15152.5|15140|15136|53
1626757500000|2021-07-20 05:05:00|15148|15144|15154.5|15150.5|15156.5|15152.5|15145|15141|41
1626757800000|2021-07-20 05:10:00|15155|15151|15146|15142|15156|15152|15142.5|15138.5|31
1626758100000|2021-07-20 05:15:00|15145.5|15141.5|15151|15147|15151|15147|15134.5|15130.5|84
1626758400000|2021-07-20 05:20:00|15151.5|15147.5|15153|15149|15154|15150|15145.5|15141.5|43
1626758700000|2021-07-20 05:25:00|15152.5|15148.5|15159|15155|15159.5|15155.5|15149.5|15145.5|27
1626759000000|2021-07-20 05:30:00|15158.5|15154.5|15157|15153|15160|15156|15155|15151|26
1626759300000|2021-07-20 05:35:00|15157.5|15153.5|15161|15157|15162.5|15158.5|15154|15150|86
1626759600000|2021-07-20 05:40:00|15161.5|15157.5|15157.5|15153.5|15163.5|15159.5|15157|15153|32
1626759900000|2021-07-20 05:45:00|15158|15154|15159|15155|15160|15156|15153|15149|24
1626760200000|2021-07-20 05:50:00|15159.5|15155.5|15169|15165|15169|15165|15159|15155|63
1626760500000|2021-07-20 05:55:00|15168.5|15164.5|15166|15162|15169.5|15165.5|15163.5|15159.5|86
1626760800000|2021-07-20 06:00:00|15165|15163|15193.5|15191.5|15199|15197|15164|15162|563
1626761100000|2021-07-20 06:05:00|15193|15191|15195.5|15193.5|15197|15195|15183.5|15181.5|337
1626761400000|2021-07-20 06:10:00|15195|15193|15193|15191|15205|15203|15190.5|15188.5|428
1626761700000|2021-07-20 06:15:00|15192.5|15190.5|15189.5|15187.5|15196|15194|15187.5|15185.5|244
1626762000000|2021-07-20 06:20:00|15189|15187|15185.5|15183.5|15189|15187|15175.5|15173.5|236
1626762300000|2021-07-20 06:25:00|15185|15183|15192|15190|15192.5|15190.5|15178.5|15176.5|279
1626762600000|2021-07-20 06:30:00|15191.5|15189.5|15189|15187|15192.5|15190.5|15178.5|15176.5|185
1626762900000|2021-07-20 06:35:00|15188.5|15186.5|15180|15178|15189|15187|15177.5|15175.5|196
1626763200000|2021-07-20 06:40:00|15180.5|15178.5|15191|15189|15191.5|15189.5|15177|15175|197
1626763500000|2021-07-20 06:45:00|15190.5|15188.5|15189.5|15187.5|15199.5|15197.5|15187|15185|270
1626763800000|2021-07-20 06:50:00|15189|15187|15185|15183|15195.5|15193.5|15174.5|15172.5|509
1626764100000|2021-07-20 06:55:00|15184.5|15182.5|15215|15213|15218|15216|15181|15179|884
1626764400000|2021-07-20 07:00:00|15215.5|15213.5|15239.6|15238.4|15247.6|15246.4|15185.1|15183.9|4507
1626764700000|2021-07-20 07:05:00|15239.1|15237.9|15267.1|15265.9|15267.6|15266.4|15226.1|15224.9|3629
1626765000000|2021-07-20 07:10:00|15267.6|15266.4|15288.6|15287.4|15297.6|15296.4|15267.1|15265.9|3443
1626765300000|2021-07-20 07:15:00|15287.1|15285.9|15275.6|15274.4|15302.1|15300.9|15271.6|15270.4|2383
1626765600000|2021-07-20 07:20:00|15275.1|15273.9|15284.1|15282.9|15298.1|15296.9|15275.1|15273.9|2345
1626765900000|2021-07-20 07:25:00|15283.1|15281.9|15289.1|15287.9|15294.6|15293.4|15253.1|15251.9|2675
1626766200000|2021-07-20 07:30:00|15288.6|15287.4|15280.6|15279.4|15300.1|15298.9|15279.6|15278.4|1398
1626766500000|2021-07-20 07:35:00|15279.6|15278.4|15263.6|15262.4|15287.1|15285.9|15263.6|15262.4|802
1626766800000|2021-07-20 07:40:00|15264.6|15263.4|15281.6|15280.4|15284.6|15283.4|15252.1|15250.9|1298
1626767100000|2021-07-20 07:45:00|15281.1|15279.9|15279.6|15278.4|15296.1|15294.9|15272.1|15270.9|807
1626767400000|2021-07-20 07:50:00|15279.1|15277.9|15262.1|15260.9|15288.1|15286.9|15262.1|15260.9|686
1626767700000|2021-07-20 07:55:00|15261.1|15259.9|15247.1|15245.9|15270.6|15269.4|15246.6|15245.4|927
1626768000000|2021-07-20 08:00:00|15247.6|15246.4|15264.1|15262.9|15268.1|15266.9|15247.6|15246.4|565
1626768300000|2021-07-20 08:05:00|15264.6|15263.4|15241.1|15239.9|15269.1|15267.9|15240.6|15239.4|611
1626768600000|2021-07-20 08:10:00|15241.6|15240.4|15256.6|15255.4|15264.1|15262.9|15232.6|15231.4|733
1626768900000|2021-07-20 08:15:00|15257.1|15255.9|15265.6|15264.4|15269.1|15267.9|15256.1|15254.9|431
1626769200000|2021-07-20 08:20:00|15266.1|15264.9|15252.6|15251.4|15267.1|15265.9|15248.6|15247.4|349
1626769500000|2021-07-20 08:25:00|15252.1|15250.9|15271.1|15269.9|15271.1|15269.9|15247.1|15245.9|430
1626769800000|2021-07-20 08:30:00|15270.6|15269.4|15263.1|15261.9|15278.1|15276.9|15263.1|15261.9|476
1626770100000|2021-07-20 08:35:00|15262.6|15261.4|15265.1|15263.9|15270.1|15268.9|15259.1|15257.9|389
1626770400000|2021-07-20 08:40:00|15265.6|15264.4|15253.6|15252.4|15270.1|15268.9|15251.6|15250.4|333
1626770700000|2021-07-20 08:45:00|15254.1|15252.9|15226.6|15225.4|15256.1|15254.9|15223.1|15221.9|657
1626771000000|2021-07-20 08:50:00|15227.1|15225.9|15224.6|15223.4|15233.1|15231.9|15217.1|15215.9|759
1626771300000|2021-07-20 08:55:00|15225.6|15224.4|15223.6|15222.4|15229.1|15227.9|15218.6|15217.4|322
1626771600000|2021-07-20 09:00:00|15223.1|15221.9|15207.6|15206.4|15235.1|15233.9|15203.1|15201.9|574
1626771900000|2021-07-20 09:05:00|15207.1|15205.9|15214.6|15213.4|15215.6|15214.4|15197.1|15195.9|453
1626772200000|2021-07-20 09:10:00|15215.1|15213.9|15224.6|15223.4|15229.1|15227.9|15207.1|15205.9|413
1626772500000|2021-07-20 09:15:00|15225.1|15223.9|15220.6|15219.4|15225.1|15223.9|15210.1|15208.9|280
1626772800000|2021-07-20 09:20:00|15220.1|15218.9|15203.1|15201.9|15224.1|15222.9|15203.1|15201.9|251
1626773100000|2021-07-20 09:25:00|15203.6|15202.4|15211.6|15210.4|15213.6|15212.4|15199.6|15198.4|273
1626773400000|2021-07-20 09:30:00|15211.1|15209.9|15199.6|15198.4|15211.6|15210.4|15194.6|15193.4|339
1626773700000|2021-07-20 09:35:00|15199.1|15197.9|15189.6|15188.4|15205.1|15203.9|15185.1|15183.9|477
1626774000000|2021-07-20 09:40:00|15189.1|15187.9|15187.1|15185.9|15199.1|15197.9|15185.6|15184.4|296
1626774300000|2021-07-20 09:45:00|15187.6|15186.4|15148.1|15146.9|15194.1|15192.9|15146.1|15144.9|975
1626774600000|2021-07-20 09:50:00|15147.6|15146.4|15139.1|15137.9|15148.6|15147.4|15124.1|15122.9|984
1626774900000|2021-07-20 09:55:00|15139.6|15138.4|15148.1|15146.9|15155.6|15154.4|15127.6|15126.4|838
1626775200000|2021-07-20 10:00:00|15147.6|15146.4|15137.6|15136.4|15149.1|15147.9|15131.1|15129.9|680
1626775500000|2021-07-20 10:05:00|15138.1|15136.9|15160.6|15159.4|15162.1|15160.9|15133.1|15131.9|667
1626775800000|2021-07-20 10:10:00|15161.1|15159.9|15187.6|15186.4|15194.1|15192.9|15158.1|15156.9|1038
1626776100000|2021-07-20 10:15:00|15188.1|15186.9|15190.6|15189.4|15197.1|15195.9|15184.6|15183.4|414
1626776400000|2021-07-20 10:20:00|15191.1|15189.9|15178.6|15177.4|15200.1|15198.9|15178.1|15176.9|448
1626776700000|2021-07-20 10:25:00|15178.1|15176.9|15178.6|15177.4|15183.1|15181.9|15163.6|15162.4|575
1626777000000|2021-07-20 10:30:00|15179.1|15177.9|15191.6|15190.4|15192.1|15190.9|15178.6|15177.4|283
1626777300000|2021-07-20 10:35:00|15191.1|15189.9|15181.6|15180.4|15193.6|15192.4|15181.1|15179.9|255
1626777600000|2021-07-20 10:40:00|15181.1|15179.9|15168.6|15167.4|15185.6|15184.4|15167.1|15165.9|166
1626777900000|2021-07-20 10:45:00|15168.1|15166.9|15139.6|15138.4|15178.6|15177.4|15138.1|15136.9|592
1626778200000|2021-07-20 10:50:00|15140.1|15138.9|15137.6|15136.4|15146.1|15144.9|15132.1|15130.9|512
1626778500000|2021-07-20 10:55:00|15137.1|15135.9|15144.6|15143.4|15157.1|15155.9|15132.1|15130.9|521
1626778800000|2021-07-20 11:00:00|15145.1|15143.9|15142.6|15141.4|15147.1|15145.9|15129.1|15127.9|765
1626779100000|2021-07-20 11:05:00|15142.1|15140.9|15138.6|15137.4|15152.6|15151.4|15132.1|15130.9|460
1626779400000|2021-07-20 11:10:00|15139.1|15137.9|15125.6|15124.4|15139.1|15137.9|15111.1|15109.9|505
1626779700000|2021-07-20 11:15:00|15126.1|15124.9|15135.6|15134.4|15145.6|15144.4|15126.1|15124.9|440
1626780000000|2021-07-20 11:20:00|15135.1|15133.9|15146.6|15145.4|15153.1|15151.9|15131.6|15130.4|353
1626780300000|2021-07-20 11:25:00|15146.1|15144.9|15156.1|15154.9|15156.6|15155.4|15136.1|15134.9|312
1626780600000|2021-07-20 11:30:00|15155.6|15154.4|15181.1|15179.9|15182.1|15180.9|15153.6|15152.4|526
1626780900000|2021-07-20 11:35:00|15181.6|15180.4|15178.1|15176.9|15186.1|15184.9|15174.6|15173.4|473
1626781200000|2021-07-20 11:40:00|15177.6|15176.4|15181.6|15180.4|15187.1|15185.9|15176.1|15174.9|323
1626781500000|2021-07-20 11:45:00|15181.1|15179.9|15173.1|15171.9|15184.1|15182.9|15169.1|15167.9|371
1626781800000|2021-07-20 11:50:00|15173.6|15172.4|15193.1|15191.9|15194.1|15192.9|15169.1|15167.9|372
1626782100000|2021-07-20 11:55:00|15191.6|15190.4|15196.6|15195.4|15203.1|15201.9|15188.1|15186.9|384
1626782400000|2021-07-20 12:00:00|15197.1|15195.9|15201.1|15199.9|15205.6|15204.4|15196.6|15195.4|352
1626782700000|2021-07-20 12:05:00|15200.6|15199.4|15190.6|15189.4|15201.6|15200.4|15188.1|15186.9|314
1626783000000|2021-07-20 12:10:00|15190.1|15188.9|15184.6|15183.4|15193.1|15191.9|15182.1|15180.9|208
1626783300000|2021-07-20 12:15:00|15185.1|15183.9|15182.6|15181.4|15188.1|15186.9|15176.1|15174.9|289
1626783600000|2021-07-20 12:20:00|15183.1|15181.9|15188.1|15186.9|15194.1|15192.9|15180.1|15178.9|326
1626783900000|2021-07-20 12:25:00|15188.6|15187.4|15179.1|15177.9|15189.1|15187.9|15178.6|15177.4|178
1626784200000|2021-07-20 12:30:00|15178.6|15177.4|15156.1|15154.9|15182.6|15181.4|15150.1|15148.9|538
1626784500000|2021-07-20 12:35:00|15156.6|15155.4|15159.6|15158.4|15163.1|15161.9|15145.1|15143.9|470
1626784800000|2021-07-20 12:40:00|15159.1|15157.9|15152.1|15150.9|15164.6|15163.4|15151.6|15150.4|263
1626785100000|2021-07-20 12:45:00|15152.6|15151.4|15145.6|15144.4|15153.1|15151.9|15143.1|15141.9|444
1626785400000|2021-07-20 12:50:00|15145.1|15143.9|15142.6|15141.4|15149.1|15147.9|15133.6|15132.4|449
1626785700000|2021-07-20 12:55:00|15142.1|15140.9|15137.6|15136.4|15146.1|15144.9|15132.1|15130.9|499
1626786000000|2021-07-20 13:00:00|15138.1|15136.9|15144.1|15142.9|15150.1|15148.9|15136.1|15134.9|377
1626786300000|2021-07-20 13:05:00|15143.6|15142.4|15138.6|15137.4|15143.6|15142.4|15131.1|15129.9|335
1626786600000|2021-07-20 13:10:00|15138.1|15136.9|15134.6|15133.4|15143.1|15141.9|15129.1|15127.9|375
1626786900000|2021-07-20 13:15:00|15135.1|15133.9|15135.6|15134.4|15145.1|15143.9|15134.1|15132.9|299
1626787200000|2021-07-20 13:20:00|15135.1|15133.9|15122.6|15121.4|15135.6|15134.4|15119.6|15118.4|501
1626787500000|2021-07-20 13:25:00|15123.1|15121.9|15113.1|15111.9|15127.1|15125.9|15111.1|15109.9|655
1626787800000|2021-07-20 13:30:00|15114.1|15112.9|15114|15112.8|15123.6|15122.4|15094.1|15092.9|1165
1626788100000|2021-07-20 13:35:00|15114.5|15113.3|15106.8|15105.6|15130.1|15128.9|15100.8|15099.6|1354
1626788400000|2021-07-20 13:40:00|15106.3|15105.1|15131.8|15130.6|15145.3|15144.1|15092.3|15091.1|1131
1626788700000|2021-07-20 13:45:00|15132.3|15131.1|15185.8|15184.6|15186.3|15185.1|15127.3|15126.1|1206
1626789000000|2021-07-20 13:50:00|15185.3|15184.1|15197.3|15196.1|15202.3|15201.1|15183.8|15182.6|1276
1626789300000|2021-07-20 13:55:00|15196.8|15195.6|15203.8|15202.6|15205.3|15204.1|15188.3|15187.1|795
1626789600000|2021-07-20 14:00:00|15204.3|15203.1|15213.3|15212.1|15216.3|15215.1|15200.8|15199.6|933
1626789900000|2021-07-20 14:05:00|15213.8|15212.6|15208.3|15207.1|15216.8|15215.6|15202.8|15201.6|798
1626790200000|2021-07-20 14:10:00|15207.8|15206.6|15199.8|15198.6|15213.3|15212.1|15196.8|15195.6|659
1626790500000|2021-07-20 14:15:00|15200.3|15199.1|15221.3|15220.1|15222.3|15221.1|15199.3|15198.1|537
1626790800000|2021-07-20 14:20:00|15221.8|15220.6|15249.8|15248.6|15253.8|15252.6|15220.3|15219.1|982
1626791100000|2021-07-20 14:25:00|15250.3|15249.1|15230.3|15229.1|15254.3|15253.1|15227.3|15226.1|830
1626791400000|2021-07-20 14:30:00|15229.8|15228.6|15216.8|15215.6|15237.8|15236.6|15211.3|15210.1|774
1626791700000|2021-07-20 14:35:00|15216.3|15215.1|15226.3|15225.1|15226.8|15225.6|15207.8|15206.6|538
1626792000000|2021-07-20 14:40:00|15225.8|15224.6|15250.8|15249.6|15253.3|15252.1|15225.8|15224.6|605
1626792300000|2021-07-20 14:45:00|15250.3|15249.1|15253.3|15252.1|15254.3|15253.1|15242.8|15241.6|617
1626792600000|2021-07-20 14:50:00|15253.8|15252.6|15262.3|15261.1|15263.3|15262.1|15242.3|15241.1|609
1626792900000|2021-07-20 14:55:00|15262.8|15261.6|15278.3|15277.1|15280.3|15279.1|15261.3|15260.1|739
1626793200000|2021-07-20 15:00:00|15277.8|15276.6|15265.3|15264.1|15281.3|15280.1|15262.8|15261.6|933
1626793500000|2021-07-20 15:05:00|15264.8|15263.6|15263.3|15262.1|15273.3|15272.1|15263.3|15262.1|686
1626793800000|2021-07-20 15:10:00|15263.8|15262.6|15265.8|15264.6|15272.3|15271.1|15262.3|15261.1|624
1626794100000|2021-07-20 15:15:00|15265.3|15264.1|15246.3|15245.1|15268.3|15267.1|15241.3|15240.1|909
1626794400000|2021-07-20 15:20:00|15245.3|15244.1|15238.3|15237.1|15250.3|15249.1|15235.3|15234.1|884
1626794700000|2021-07-20 15:25:00|15237.8|15236.6|15220.8|15219.6|15245.3|15244.1|15220.3|15219.1|1947
1626795000000|2021-07-20 15:30:00|15221.2|15219.2|15220.7|15218.7|15239.2|15237.2|15217.7|15215.7|2077
1626795300000|2021-07-20 15:35:00|15221.2|15219.2|15223.7|15221.7|15230.7|15228.7|15210.2|15208.2|1176
1626795600000|2021-07-20 15:40:00|15223.2|15221.2|15229.7|15227.7|15236.7|15234.7|15223.2|15221.2|525
1626795900000|2021-07-20 15:45:00|15230.2|15228.2|15235.7|15233.7|15236.2|15234.2|15228.7|15226.7|170
1626796200000|2021-07-20 15:50:00|15236.2|15234.2|15241.2|15239.2|15242.7|15240.7|15236.2|15234.2|254
1626796500000|2021-07-20 15:55:00|15240.7|15238.7|15244.2|15242.2|15245.7|15243.7|15239.7|15237.7|211
1626796800000|2021-07-20 16:00:00|15243.7|15241.7|15245.7|15243.7|15251.2|15249.2|15243.7|15241.7|227
1626797100000|2021-07-20 16:05:00|15245.2|15243.2|15238.2|15236.2|15246.7|15244.7|15234.2|15232.2|194
1626797400000|2021-07-20 16:10:00|15238.7|15236.7|15241.7|15239.7|15241.7|15239.7|15236.7|15234.7|88
1626797700000|2021-07-20 16:15:00|15242.2|15240.2|15243.2|15241.2|15244.7|15242.7|15237.7|15235.7|139
1626798000000|2021-07-20 16:20:00|15243.7|15241.7|15242.7|15240.7|15245.7|15243.7|15238.7|15236.7|103
1626798300000|2021-07-20 16:25:00|15241.2|15239.2|15240.7|15238.7|15245.7|15243.7|15239.7|15237.7|106
1626798600000|2021-07-20 16:30:00|15241.2|15239.2|15255.7|15253.7|15255.7|15253.7|15240.7|15238.7|158
1626798900000|2021-07-20 16:35:00|15256.2|15254.2|15249.7|15247.7|15257.2|15255.2|15248.7|15246.7|129
1626799200000|2021-07-20 16:40:00|15249.2|15247.2|15251.7|15249.7|15253.2|15251.2|15248.7|15246.7|125
1626799500000|2021-07-20 16:45:00|15252.2|15250.2|15259.7|15257.7|15259.7|15257.7|15251.7|15249.7|89
1626799800000|2021-07-20 16:50:00|15260.2|15258.2|15260.7|15258.7|15261.7|15259.7|15259.7|15257.7|125
1626800100000|2021-07-20 16:55:00|15259.7|15257.7|15261.2|15259.2|15261.2|15259.2|15258.7|15256.7|70
1626800400000|2021-07-20 17:00:00|15261.7|15259.7|15243.2|15241.2|15262.7|15260.7|15242.7|15240.7|242
1626800700000|2021-07-20 17:05:00|15242.7|15240.7|15239.7|15237.7|15249.7|15247.7|15238.7|15236.7|128
1626801000000|2021-07-20 17:10:00|15239.2|15237.2|15244.2|15242.2|15248.2|15246.2|15237.7|15235.7|178
1626801300000|2021-07-20 17:15:00|15244.7|15242.7|15241.2|15239.2|15246.2|15244.2|15239.7|15237.7|40
1626801600000|2021-07-20 17:20:00|15241.7|15239.7|15240.7|15238.7|15242.7|15240.7|15236.7|15234.7|89
1626801900000|2021-07-20 17:25:00|15240.2|15238.2|15241.7|15239.7|15242.7|15240.7|15236.7|15234.7|132
1626802200000|2021-07-20 17:30:00|15242.2|15240.2|15242.2|15240.2|15244.7|15242.7|15237.7|15235.7|197
1626802500000|2021-07-20 17:35:00|15241.7|15239.7|15238.2|15236.2|15244.2|15242.2|15236.2|15234.2|62
1626802800000|2021-07-20 17:40:00|15238.7|15236.7|15233.2|15231.2|15241.7|15239.7|15232.7|15230.7|66
1626803100000|2021-07-20 17:45:00|15233.7|15231.7|15237.7|15235.7|15242.2|15240.2|15233.2|15231.2|191
1626803400000|2021-07-20 17:50:00|15237.2|15235.2|15242.2|15240.2|15245.7|15243.7|15237.2|15235.2|177
1626803700000|2021-07-20 17:55:00|15241.7|15239.7|15245.2|15243.2|15248.2|15246.2|15241.2|15239.2|200
1626804000000|2021-07-20 18:00:00|15244.7|15242.7|15256.7|15254.7|15258.7|15256.7|15244.7|15242.7|202
1626804300000|2021-07-20 18:05:00|15257.2|15255.2|15263.2|15261.2|15263.7|15261.7|15256.2|15254.2|225
1626804600000|2021-07-20 18:10:00|15262.7|15260.7|15259.2|15257.2|15265.2|15263.2|15259.2|15257.2|130
1626804900000|2021-07-20 18:15:00|15259.7|15257.7|15262.7|15260.7|15265.7|15263.7|15259.7|15257.7|110
1626805200000|2021-07-20 18:20:00|15262.2|15260.2|15263.2|15261.2|15266.2|15264.2|15260.2|15258.2|83
1626805500000|2021-07-20 18:25:00|15262.7|15260.7|15262.7|15260.7|15263.7|15261.7|15260.2|15258.2|34
1626805800000|2021-07-20 18:30:00|15263.2|15261.2|15259.7|15257.7|15267.2|15265.2|15259.7|15257.7|87
1626806100000|2021-07-20 18:35:00|15260.2|15258.2|15258.2|15256.2|15263.7|15261.7|15256.7|15254.7|100
1626806400000|2021-07-20 18:40:00|15258.7|15256.7|15259.7|15257.7|15265.7|15263.7|15257.2|15255.2|89
1626806700000|2021-07-20 18:45:00|15259.2|15257.2|15260.7|15258.7|15261.7|15259.7|15254.7|15252.7|91
1626807000000|2021-07-20 18:50:00|15260.2|15258.2|15265.7|15263.7|15269.7|15267.7|15260.2|15258.2|98
1626807300000|2021-07-20 18:55:00|15265.2|15263.2|15261.2|15259.2|15266.2|15264.2|15259.7|15257.7|123
1626807600000|2021-07-20 19:00:00|15262.2|15260.2|15270.7|15268.7|15271.2|15269.2|15262.2|15260.2|70
1626807900000|2021-07-20 19:05:00|15270.2|15268.2|15274.2|15272.2|15277.7|15275.7|15269.7|15267.7|99
1626808200000|2021-07-20 19:10:00|15274.7|15272.7|15283.7|15281.7|15287.2|15285.2|15274.2|15272.2|235
1626808500000|2021-07-20 19:15:00|15283.2|15281.2|15282.7|15280.7|15286.2|15284.2|15280.7|15278.7|145
1626808800000|2021-07-20 19:20:00|15283.2|15281.2|15285.2|15283.2|15289.2|15287.2|15281.7|15279.7|92
1626809100000|2021-07-20 19:25:00|15285.7|15283.7|15282.7|15280.7|15288.7|15286.7|15277.2|15275.2|191
1626809400000|2021-07-20 19:30:00|15281.7|15279.7|15281.7|15279.7|15288.2|15286.2|15278.7|15276.7|86
1626809700000|2021-07-20 19:35:00|15280.7|15278.7|15278.7|15276.7|15282.7|15280.7|15275.7|15273.7|87
1626810000000|2021-07-20 19:40:00|15278.2|15276.2|15280.2|15278.2|15282.7|15280.7|15273.7|15271.7|142
1626810300000|2021-07-20 19:45:00|15280.7|15278.7|15281.7|15279.7|15282.7|15280.7|15275.7|15273.7|175
1626810600000|2021-07-20 19:50:00|15281.2|15279.2|15274.2|15272.2|15282.7|15280.7|15267.7|15265.7|349
1626810900000|2021-07-20 19:55:00|15273.7|15271.7|15258.2|15256.2|15274.2|15272.2|15256.2|15254.2|341
1626811200000|2021-07-20 20:00:00|15259.7|15254.7|15258.3|15253.3|15263|15258|15255.1|15250.1|13
1626811500000|2021-07-20 20:05:00|15257.5|15252.5|15267.7|15262.7|15268.5|15263.5|15257.5|15252.5|0
1626811800000|2021-07-20 20:10:00|15266.9|15261.9|15274.1|15269.1|15276.9|15271.9|15265.3|15260.3|0
1626812100000|2021-07-20 20:15:00|15274.9|15269.9|15274.3|15269.3|15274.9|15269.9|15273.7|15268.7|0
1626812400000|2021-07-20 20:20:00|15274.2|15269.2|15274.8|15269.8|15274.8|15269.8|15274|15269|0
1626812700000|2021-07-20 20:25:00|15274.4|15269.4|15274.1|15269.1|15274.8|15269.8|15270.9|15265.9|0
1626813000000|2021-07-20 20:30:00|15274.3|15269.3|15270.2|15265.2|15274.3|15269.3|15269.5|15264.5|0
1626813300000|2021-07-20 20:35:00|15270.3|15265.3|15271.1|15266.1|15272.7|15267.7|15270.3|15265.3|0
1626813600000|2021-07-20 20:40:00|15271|15266|15273.2|15268.2|15273.2|15268.2|15270.2|15265.2|0
1626813900000|2021-07-20 20:45:00|15272.4|15267.4|15270.4|15265.4|15272.7|15267.7|15269.4|15264.4|0
1626814200000|2021-07-20 20:50:00|15270.8|15265.8|15274.5|15269.5|15274.5|15269.5|15270.8|15265.8|0
1626814500000|2021-07-20 20:55:00|15274.1|15269.1|15271.5|15266.5|15274.5|15269.5|15270.8|15265.8|0
1626814800000|2021-07-20 21:00:00|15272.7|15267.7|15269.8|15264.8|15272.9|15267.9|15268.4|15263.4|0
1626815100000|2021-07-20 21:05:00|15269.1|15264.1|15268.6|15263.6|15269.3|15264.3|15268.6|15263.6|0
1626815400000|2021-07-20 21:10:00|15268.9|15263.9|15268.2|15263.2|15269.5|15264.5|15268.2|15263.2|0
1626815700000|2021-07-20 21:15:00|15268.4|15263.4|15268.4|15263.4|15268.9|15263.9|15267.5|15262.5|0
1626816000000|2021-07-20 21:20:00|15268.5|15263.5|15268|15263|15268.5|15263.5|15267.5|15262.5|0
1626816300000|2021-07-20 21:25:00|15268.1|15263.1|15267.9|15262.9|15268.1|15263.1|15267.3|15262.3|0
1626816600000|2021-07-20 21:30:00|15267.7|15262.7|15267.8|15262.8|15268|15263|15267.7|15262.7|0
1626816900000|2021-07-20 21:35:00|15268.1|15263.1|15267.5|15262.5|15268.1|15263.1|15267.5|15262.5|0
1626817200000|2021-07-20 21:40:00|15267.7|15262.7|15267.6|15262.6|15267.8|15262.8|15267.4|15262.4|0
1626817500000|2021-07-20 21:45:00|15267.5|15262.5|15267.4|15262.4|15267.5|15262.5|15267.3|15262.3|0
1626817800000|2021-07-20 21:50:00|15267.6|15262.6|15267.5|15262.5|15268.3|15263.3|15267.4|15262.4|0
1626818100000|2021-07-20 21:55:00|15267.6|15262.6|15269|15264|15269.7|15264.7|15267.6|15262.6|0
1626818400000|2021-07-20 22:00:00|15268.4|15263.4|15268.7|15263.7|15272|15267|15267.9|15262.9|0
1626818700000|2021-07-20 22:05:00|15269.5|15264.5|15278.9|15273.9|15278.9|15273.9|15269.1|15264.1|0
1626819000000|2021-07-20 22:10:00|15279.7|15274.7|15276.4|15271.4|15280.1|15275.1|15276.4|15271.4|0
1626819300000|2021-07-20 22:15:00|15277.2|15272.2|15279.3|15274.3|15280.1|15275.1|15276.4|15271.4|0
1626819600000|2021-07-20 22:20:00|15278.5|15273.5|15281.6|15276.6|15281.7|15276.7|15278.5|15273.5|0
1626819900000|2021-07-20 22:25:00|15281.2|15276.2|15277.5|15272.5|15281.6|15276.6|15275.4|15270.4|0
1626820200000|2021-07-20 22:30:00|15277.6|15272.6|15278.1|15273.1|15278.1|15273.1|15276.5|15271.5|0
1626820500000|2021-07-20 22:35:00|15277.7|15272.7|15277.1|15272.1|15278.7|15273.7|15276.3|15271.3|0
1626820800000|2021-07-20 22:40:00|15276.3|15271.3|15277.9|15272.9|15279.5|15274.5|15276.3|15271.3|0
1626821100000|2021-07-20 22:45:00|15278.3|15273.3|15278.7|15273.7|15279.9|15274.9|15277.1|15272.1|0
1626821400000|2021-07-20 22:50:00|15278.3|15273.3|15278|15273|15278.8|15273.8|15277.9|15272.9|0
1626821700000|2021-07-20 22:55:00|15278.4|15273.4|15279.5|15274.5|15279.9|15274.9|15277.1|15272.1|0
1626822000000|2021-07-20 23:00:00|15278.7|15273.7|15277.3|15272.3|15279.4|15274.4|15276.9|15271.9|0
1626822300000|2021-07-20 23:05:00|15277.7|15272.7|15282.8|15277.8|15285.2|15280.2|15277.7|15272.7|0
1626822600000|2021-07-20 23:10:00|15283.1|15278.1|15289.8|15284.8|15290.8|15285.8|15282.7|15277.7|0
1626822900000|2021-07-20 23:15:00|15289|15284|15288.3|15283.3|15289.8|15284.8|15286|15281|0
1626823200000|2021-07-20 23:20:00|15288.4|15283.4|15290.2|15285.2|15292.4|15287.4|15288.4|15283.4|0
1626823500000|2021-07-20 23:25:00|15289.8|15284.8|15290.4|15285.4|15292.6|15287.6|15289.4|15284.4|0
1626823800000|2021-07-20 23:30:00|15290|15285|15291.5|15286.5|15291.7|15286.7|15289.7|15284.7|0
1626824100000|2021-07-20 23:35:00|15291|15286|15287.3|15282.3|15291|15286|15285.9|15280.9|0
1626824400000|2021-07-20 23:40:00|15287.7|15282.7|15288.7|15283.7|15290.2|15285.2|15287.3|15282.3|0
1626824700000|2021-07-20 23:45:00|15287.9|15282.9|15286.2|15281.2|15288.7|15283.7|15285.5|15280.5|0
1626825000000|2021-07-20 23:50:00|15286.3|15281.3|15289.5|15284.5|15290.2|15285.2|15286.3|15281.3|0
1626825300000|2021-07-20 23:55:00|15289.8|15284.8|15289.4|15284.4|15291.8|15286.8|15288.6|15283.6|0
1626825600000|2021-07-21 00:00:00|15289|15284|15273|15268|15289|15284|15271.4|15266.4|0
1626825900000|2021-07-21 00:05:00|15272.2|15267.2|15272.1|15267.1|15276.4|15271.4|15269.2|15264.2|0
1626826200000|2021-07-21 00:10:00|15272.9|15267.9|15273.7|15268.7|15275.3|15270.3|15270.5|15265.5|0
1626826500000|2021-07-21 00:15:00|15273.3|15268.3|15278.7|15274.7|15286.7|15282.7|15269.2|15265.2|72
1626826800000|2021-07-21 00:20:00|15278.2|15274.2|15284.7|15280.7|15288.2|15284.2|15276.7|15272.7|36
1626827100000|2021-07-21 00:25:00|15284.2|15280.2|15287.7|15283.7|15287.7|15283.7|15276.7|15272.7|27
1626827400000|2021-07-21 00:30:00|15287.2|15283.2|15292.7|15288.7|15296.7|15292.7|15287.2|15283.2|48
1626827700000|2021-07-21 00:35:00|15292.2|15288.2|15294.7|15290.7|15295.2|15291.2|15286.2|15282.2|21
1626828000000|2021-07-21 00:40:00|15294.2|15290.2|15308.7|15304.7|15309.2|15305.2|15290.2|15286.2|59
1626828300000|2021-07-21 00:45:00|15309.2|15305.2|15307.7|15303.7|15313.2|15309.2|15306.7|15302.7|40
1626828600000|2021-07-21 00:50:00|15308.2|15304.2|15308.2|15304.2|15310.7|15306.7|15306.7|15302.7|6
1626828900000|2021-07-21 00:55:00|15308.7|15304.7|15305.7|15301.7|15310.2|15306.2|15304.2|15300.2|11
1626829200000|2021-07-21 01:00:00|15305.2|15301.2|15293.7|15289.7|15307.2|15303.2|15288.7|15284.7|38
1626829500000|2021-07-21 01:05:00|15293.2|15289.2|15295.7|15291.7|15297.7|15293.7|15290.7|15286.7|23
1626829800000|2021-07-21 01:10:00|15296.2|15292.2|15296.7|15292.7|15297.2|15293.2|15290.2|15286.2|12
1626830100000|2021-07-21 01:15:00|15297.2|15293.2|15296.2|15292.2|15299.2|15295.2|15291.7|15287.7|22
1626830400000|2021-07-21 01:20:00|15295.7|15291.7|15299.2|15295.2|15303.2|15299.2|15294.2|15290.2|56
1626830700000|2021-07-21 01:25:00|15299.7|15295.7|15294.2|15290.2|15303.2|15299.2|15293.7|15289.7|15
1626831000000|2021-07-21 01:30:00|15293.7|15289.7|15280.7|15276.7|15294.7|15290.7|15273.2|15269.2|95
1626831300000|2021-07-21 01:35:00|15281.2|15277.2|15286.2|15282.2|15290.2|15286.2|15279.7|15275.7|34
1626831600000|2021-07-21 01:40:00|15286.7|15282.7|15279.7|15275.7|15289.2|15285.2|15278.2|15274.2|11
1626831900000|2021-07-21 01:45:00|15279.2|15275.2|15273.7|15269.7|15284.7|15280.7|15270.2|15266.2|20
1626832200000|2021-07-21 01:50:00|15273.2|15269.2|15275.7|15271.7|15278.7|15274.7|15272.2|15268.2|9
1626832500000|2021-07-21 01:55:00|15275.2|15271.2|15265.7|15261.7|15276.7|15272.7|15256.7|15252.7|74
1626832800000|2021-07-21 02:00:00|15266.2|15262.2|15250.7|15246.7|15266.2|15262.2|15250.2|15246.2|42
1626833100000|2021-07-21 02:05:00|15250.2|15246.2|15248.2|15244.2|15255.2|15251.2|15244.2|15240.2|43
1626833400000|2021-07-21 02:10:00|15247.7|15243.7|15243.2|15239.2|15247.7|15243.7|15240.7|15236.7|45
1626833700000|2021-07-21 02:15:00|15242.7|15238.7|15237.2|15233.2|15248.7|15244.7|15236.7|15232.7|36
1626834000000|2021-07-21 02:20:00|15236.7|15232.7|15227.2|15223.2|15237.2|15233.2|15226.7|15222.7|42
1626834300000|2021-07-21 02:25:00|15226.7|15222.7|15225.7|15221.7|15230.2|15226.2|15223.7|15219.7|46
1626834600000|2021-07-21 02:30:00|15226.2|15222.2|15223.7|15219.7|15233.7|15229.7|15222.2|15218.2|40
1626834900000|2021-07-21 02:35:00|15223.2|15219.2|15234.2|15230.2|15238.2|15234.2|15222.2|15218.2|21
1626835200000|2021-07-21 02:40:00|15233.7|15229.7|15230.2|15226.2|15236.7|15232.7|15229.2|15225.2|5
1626835500000|2021-07-21 02:45:00|15229.7|15225.7|15221.7|15217.7|15230.7|15226.7|15218.7|15214.7|26
1626835800000|2021-07-21 02:50:00|15221.2|15217.2|15224.7|15220.7|15225.7|15221.7|15217.2|15213.2|17
1626836100000|2021-07-21 02:55:00|15224.2|15220.2|15226.7|15222.7|15227.2|15223.2|15222.2|15218.2|11
1626836400000|2021-07-21 03:00:00|15227.2|15223.2|15233.2|15229.2|15233.7|15229.7|15226.2|15222.2|18
1626836700000|2021-07-21 03:05:00|15232.7|15228.7|15235.7|15231.7|15239.2|15235.2|15232.7|15228.7|37
1626837000000|2021-07-21 03:10:00|15235.2|15231.2|15233.2|15229.2|15238.7|15234.7|15232.2|15228.2|10
1626837300000|2021-07-21 03:15:00|15233.7|15229.7|15242.2|15238.2|15242.7|15238.7|15232.7|15228.7|12
1626837600000|2021-07-21 03:20:00|15242.7|15238.7|15240.7|15236.7|15243.7|15239.7|15238.2|15234.2|13
1626837900000|2021-07-21 03:25:00|15240.2|15236.2|15243.7|15239.7|15244.7|15240.7|15237.2|15233.2|9
1626838200000|2021-07-21 03:30:00|15244.2|15240.2|15242.7|15238.7|15249.2|15245.2|15241.7|15237.7|51
1626838500000|2021-07-21 03:35:00|15242.2|15238.2|15233.7|15229.7|15245.7|15241.7|15231.7|15227.7|28
1626838800000|2021-07-21 03:40:00|15234.2|15230.2|15236.7|15232.7|15242.7|15238.7|15233.2|15229.2|18
1626839100000|2021-07-21 03:45:00|15236.2|15232.2|15231.2|15227.2|15237.7|15233.7|15230.2|15226.2|1
1626839400000|2021-07-21 03:50:00|15232.7|15228.7|15238.2|15234.2|15238.2|15234.2|15231.2|15227.2|6
1626839700000|2021-07-21 03:55:00|15238.7|15234.7|15240.7|15236.7|15242.2|15238.2|15238.7|15234.7|11
1626840000000|2021-07-21 04:00:00|15241.2|15237.2|15252.2|15248.2|15252.7|15248.7|15238.7|15234.7|23
1626840300000|2021-07-21 04:05:00|15251.7|15247.7|15253.7|15249.7|15254.7|15250.7|15250.2|15246.2|17
1626840600000|2021-07-21 04:10:00|15254.2|15250.2|15245.7|15241.7|15254.2|15250.2|15245.7|15241.7|24
1626840900000|2021-07-21 04:15:00|15246.2|15242.2|15248.2|15244.2|15249.2|15245.2|15245.7|15241.7|4
1626841200000|2021-07-21 04:20:00|15247.7|15243.7|15244.7|15240.7|15247.7|15243.7|15241.7|15237.7|8
1626841500000|2021-07-21 04:25:00|15245.2|15241.2|15241.2|15237.2|15245.2|15241.2|15240.7|15236.7|13
1626841800000|2021-07-21 04:30:00|15241.7|15237.7|15242.2|15238.2|15245.2|15241.2|15240.2|15236.2|15
1626842100000|2021-07-21 04:35:00|15241.7|15237.7|15245.7|15241.7|15247.2|15243.2|15240.7|15236.7|6
1626842400000|2021-07-21 04:40:00|15246.2|15242.2|15243.7|15239.7|15246.7|15242.7|15243.2|15239.2|4
1626842700000|2021-07-21 04:45:00|15243.2|15239.2|15241.2|15237.2|15243.7|15239.7|15241.2|15237.2|6
1626843000000|2021-07-21 04:50:00|15238.7|15234.7|15233.7|15229.7|15238.7|15234.7|15233.2|15229.2|23
1626843300000|2021-07-21 04:55:00|15233.2|15229.2|15213.7|15209.7|15233.2|15229.2|15213.7|15209.7|70
1626843600000|2021-07-21 05:00:00|15214.2|15210.2|15236.2|15232.2|15236.2|15232.2|15213.7|15209.7|104
1626843900000|2021-07-21 05:05:00|15235.7|15231.7|15235.7|15231.7|15240.2|15236.2|15234.2|15230.2|54
1626844200000|2021-07-21 05:10:00|15236.2|15232.2|15238.2|15234.2|15241.7|15237.7|15234.2|15230.2|27
1626844500000|2021-07-21 05:15:00|15238.7|15234.7|15234.7|15230.7|15239.2|15235.2|15233.2|15229.2|71
1626844800000|2021-07-21 05:20:00|15235.2|15231.2|15235.7|15231.7|15239.2|15235.2|15233.7|15229.7|14
1626845100000|2021-07-21 05:25:00|15236.2|15232.2|15243.7|15239.7|15244.7|15240.7|15235.7|15231.7|28
1626845400000|2021-07-21 05:30:00|15244.2|15240.2|15249.7|15245.7|15253.2|15249.2|15243.7|15239.7|50
1626845700000|2021-07-21 05:35:00|15249.2|15245.2|15242.7|15238.7|15249.2|15245.2|15240.7|15236.7|28
1626846000000|2021-07-21 05:40:00|15243.2|15239.2|15244.7|15240.7|15245.7|15241.7|15238.7|15234.7|19
1626846300000|2021-07-21 05:45:00|15244.2|15240.2|15247.2|15243.2|15247.7|15243.7|15243.2|15239.2|13
1626846600000|2021-07-21 05:50:00|15246.7|15242.7|15232.2|15228.2|15246.7|15242.7|15230.2|15226.2|51
1626846900000|2021-07-21 05:55:00|15231.7|15227.7|15236.2|15232.2|15236.7|15232.7|15230.2|15226.2|28
1626847200000|2021-07-21 06:00:00|15235.7|15231.7|15250.2|15248.2|15259.2|15257.2|15231.7|15229.7|335
1626847500000|2021-07-21 06:05:00|15249.7|15247.7|15238.2|15236.2|15249.7|15247.7|15233.7|15231.7|211
1626847800000|2021-07-21 06:10:00|15238.7|15236.7|15251.2|15249.2|15252.2|15250.2|15238.2|15236.2|139
1626848100000|2021-07-21 06:15:00|15251.7|15249.7|15258.2|15256.2|15263.7|15261.7|15249.7|15247.7|268
1626848400000|2021-07-21 06:20:00|15258.7|15256.7|15256.2|15254.2|15262.7|15260.7|15253.2|15251.2|182
1626848700000|2021-07-21 06:25:00|15255.7|15253.7|15250.2|15248.2|15261.2|15259.2|15247.2|15245.2|154
1626849000000|2021-07-21 06:30:00|15250.7|15248.7|15241.2|15239.2|15254.2|15252.2|15237.7|15235.7|348
1626849300000|2021-07-21 06:35:00|15241.7|15239.7|15248.2|15246.2|15254.7|15252.7|15240.2|15238.2|221
1626849600000|2021-07-21 06:40:00|15248.7|15246.7|15257.2|15255.2|15259.2|15257.2|15244.2|15242.2|142
1626849900000|2021-07-21 06:45:00|15256.7|15254.7|15256.7|15254.7|15259.7|15257.7|15246.7|15244.7|222
1626850200000|2021-07-21 06:50:00|15257.2|15255.2|15261.2|15259.2|15264.2|15262.2|15254.2|15252.2|206
1626850500000|2021-07-21 06:55:00|15260.7|15258.7|15275.2|15273.2|15281.2|15279.2|15259.7|15257.7|441
1626850800000|2021-07-21 07:00:00|15274.8|15273.6|15258.3|15257.1|15297.3|15296.1|15225.3|15224.1|4441
1626851100000|2021-07-21 07:05:00|15257.8|15256.6|15243.8|15242.6|15257.8|15256.6|15196.8|15195.6|3204
1626851400000|2021-07-21 07:10:00|15244.3|15243.1|15242.8|15241.6|15248.8|15247.6|15220.3|15219.1|1527
1626851700000|2021-07-21 07:15:00|15243.3|15242.1|15243.8|15242.6|15260.3|15259.1|15219.3|15218.1|1334
1626852000000|2021-07-21 07:20:00|15243.3|15242.1|15251.8|15250.6|15256.3|15255.1|15223.3|15222.1|1146
1626852300000|2021-07-21 07:25:00|15252.3|15251.1|15250.8|15249.6|15266.8|15265.6|15245.3|15244.1|1033
1626852600000|2021-07-21 07:30:00|15251.3|15250.1|15257.8|15256.6|15271.8|15270.6|15246.3|15245.1|1073
1626852900000|2021-07-21 07:35:00|15257.3|15256.1|15272.8|15271.6|15272.8|15271.6|15253.8|15252.6|667
1626853200000|2021-07-21 07:40:00|15272.3|15271.1|15283.3|15282.1|15293.3|15292.1|15265.8|15264.6|1169
1626853500000|2021-07-21 07:45:00|15282.8|15281.6|15286.3|15285.1|15290.8|15289.6|15276.3|15275.1|932
1626853800000|2021-07-21 07:50:00|15285.8|15284.6|15292.3|15291.1|15300.8|15299.6|15285.8|15284.6|1169
1626854100000|2021-07-21 07:55:00|15291.3|15290.1|15292.3|15291.1|15303.8|15302.6|15284.8|15283.6|881
1626854400000|2021-07-21 08:00:00|15292.8|15291.6|15285.3|15284.1|15293.8|15292.6|15281.8|15280.6|577
1626854700000|2021-07-21 08:05:00|15284.8|15283.6|15284.8|15283.6|15290.3|15289.1|15277.3|15276.1|501
1626855000000|2021-07-21 08:10:00|15285.3|15284.1|15305.3|15304.1|15307.8|15306.6|15285.3|15284.1|747
1626855300000|2021-07-21 08:15:00|15305.8|15304.6|15305.3|15304.1|15309.8|15308.6|15299.3|15298.1|736
1626855600000|2021-07-21 08:20:00|15305.8|15304.6|15335.8|15334.6|15338.8|15337.6|15302.8|15301.6|1370
1626855900000|2021-07-21 08:25:00|15336.8|15335.6|15337.3|15336.1|15340.3|15339.1|15325.8|15324.6|886
1626856200000|2021-07-21 08:30:00|15337.8|15336.6|15357.3|15356.1|15361.3|15360.1|15334.8|15333.6|1155
1626856500000|2021-07-21 08:35:00|15356.8|15355.6|15355.3|15354.1|15365.3|15364.1|15349.8|15348.6|847
1626856800000|2021-07-21 08:40:00|15355.8|15354.6|15344.8|15343.6|15358.8|15357.6|15344.3|15343.1|825
1626857100000|2021-07-21 08:45:00|15344.3|15343.1|15347.3|15346.1|15354.8|15353.6|15337.8|15336.6|610
1626857400000|2021-07-21 08:50:00|15347.8|15346.6|15351.3|15350.1|15361.8|15360.6|15346.8|15345.6|563
1626857700000|2021-07-21 08:55:00|15351.8|15350.6|15338.3|15337.1|15361.3|15360.1|15336.8|15335.6|666
1626858000000|2021-07-21 09:00:00|15337.8|15336.6|15331.3|15330.1|15345.3|15344.1|15311.8|15310.6|1039
1626858300000|2021-07-21 09:05:00|15330.8|15329.6|15325.3|15324.1|15334.8|15333.6|15313.8|15312.6|633
1626858600000|2021-07-21 09:10:00|15325.8|15324.6|15323.3|15322.1|15331.8|15330.6|15316.8|15315.6|287
1626858900000|2021-07-21 09:15:00|15322.8|15321.6|15343.3|15342.1|15344.3|15343.1|15322.3|15321.1|425
1626859200000|2021-07-21 09:20:00|15342.8|15341.6|15356.3|15355.1|15357.3|15356.1|15341.8|15340.6|470
1626859500000|2021-07-21 09:25:00|15356.8|15355.6|15350.3|15349.1|15356.8|15355.6|15341.3|15340.1|506
1626859800000|2021-07-21 09:30:00|15349.8|15348.6|15347.3|15346.1|15353.8|15352.6|15341.8|15340.6|284
1626860100000|2021-07-21 09:35:00|15347.8|15346.6|15352.8|15351.6|15353.8|15352.6|15344.3|15343.1|294
1626860400000|2021-07-21 09:40:00|15351.8|15350.6|15346.3|15345.1|15352.8|15351.6|15343.8|15342.6|425
1626860700000|2021-07-21 09:45:00|15346.8|15345.6|15351.8|15350.6|15352.8|15351.6|15343.8|15342.6|271
1626861000000|2021-07-21 09:50:00|15352.3|15351.1|15352.8|15351.6|15358.8|15357.6|15346.8|15345.6|339
1626861300000|2021-07-21 09:55:00|15352.3|15351.1|15353.3|15352.1|15360.3|15359.1|15349.3|15348.1|212
1626861600000|2021-07-21 10:00:00|15353.8|15352.6|15340.3|15339.1|15356.8|15355.6|15338.8|15337.6|314
1626861900000|2021-07-21 10:05:00|15339.8|15338.6|15352.3|15351.1|15355.8|15354.6|15328.3|15327.1|623
1626862200000|2021-07-21 10:10:00|15352.8|15351.6|15354.3|15353.1|15366.8|15365.6|15352.8|15351.6|617
1626862500000|2021-07-21 10:15:00|15353.8|15352.6|15348.3|15347.1|15356.8|15355.6|15339.3|15338.1|481
1626862800000|2021-07-21 10:20:00|15347.8|15346.6|15366.3|15365.1|15366.8|15365.6|15346.3|15345.1|318
1626863100000|2021-07-21 10:25:00|15365.8|15364.6|15359.3|15358.1|15368.8|15367.6|15357.8|15356.6|379
1626863400000|2021-07-21 10:30:00|15359.8|15358.6|15347.3|15346.1|15363.3|15362.1|15345.8|15344.6|327
1626863700000|2021-07-21 10:35:00|15346.8|15345.6|15348.3|15347.1|15352.3|15351.1|15344.3|15343.1|247
1626864000000|2021-07-21 10:40:00|15347.8|15346.6|15357.3|15356.1|15361.3|15360.1|15345.3|15344.1|222
1626864300000|2021-07-21 10:45:00|15357.8|15356.6|15349.3|15348.1|15359.8|15358.6|15343.8|15342.6|433
1626864600000|2021-07-21 10:50:00|15349.8|15348.6|15356.8|15355.6|15357.3|15356.1|15345.8|15344.6|242
1626864900000|2021-07-21 10:55:00|15356.3|15355.1|15357.8|15356.6|15359.8|15358.6|15346.3|15345.1|294
1626865200000|2021-07-21 11:00:00|15357.3|15356.1|15340.8|15339.6|15357.8|15356.6|15340.3|15339.1|308
1626865500000|2021-07-21 11:05:00|15341.3|15340.1|15344.8|15343.6|15351.8|15350.6|15337.8|15336.6|294
1626865800000|2021-07-21 11:10:00|15345.3|15344.1|15340.3|15339.1|15345.3|15344.1|15336.8|15335.6|219
1626866100000|2021-07-21 11:15:00|15339.8|15338.6|15347.3|15346.1|15348.3|15347.1|15333.3|15332.1|289
1626866400000|2021-07-21 11:20:00|15346.8|15345.6|15325.8|15324.6|15347.8|15346.6|15325.8|15324.6|304
1626866700000|2021-07-21 11:25:00|15326.3|15325.1|15319.8|15318.6|15326.8|15325.6|15314.8|15313.6|374
1626867000000|2021-07-21 11:30:00|15319.3|15318.1|15308.3|15307.1|15320.3|15319.1|15306.8|15305.6|669
1626867300000|2021-07-21 11:35:00|15308.8|15307.6|15292.3|15291.1|15311.3|15310.1|15290.3|15289.1|725
1626867600000|2021-07-21 11:40:00|15291.8|15290.6|15297.8|15296.6|15297.8|15296.6|15275.8|15274.6|820
1626867900000|2021-07-21 11:45:00|15297.3|15296.1|15293.3|15292.1|15303.8|15302.6|15286.8|15285.6|594
1626868200000|2021-07-21 11:50:00|15293.8|15292.6|15268.3|15267.1|15295.3|15294.1|15268.3|15267.1|626
1626868500000|2021-07-21 11:55:00|15268.8|15267.6|15276.8|15275.6|15276.8|15275.6|15263.3|15262.1|640
1626868800000|2021-07-21 12:00:00|15277.8|15276.6|15282.8|15281.6|15289.3|15288.1|15270.3|15269.1|645
1626869100000|2021-07-21 12:05:00|15282.3|15281.1|15304.8|15303.6|15306.8|15305.6|15282.3|15281.1|555
1626869400000|2021-07-21 12:10:00|15304.3|15303.1|15304.8|15303.6|15307.3|15306.1|15294.3|15293.1|431
1626869700000|2021-07-21 12:15:00|15304.3|15303.1|15321.8|15320.6|15324.3|15323.1|15304.3|15303.1|445
1626870000000|2021-07-21 12:20:00|15322.3|15321.1|15325.8|15324.6|15326.3|15325.1|15317.8|15316.6|418
1626870300000|2021-07-21 12:25:00|15325.3|15324.1|15334.8|15333.6|15336.3|15335.1|15324.3|15323.1|397
1626870600000|2021-07-21 12:30:00|15335.3|15334.1|15342.3|15341.1|15345.3|15344.1|15332.8|15331.6|374
1626870900000|2021-07-21 12:35:00|15342.8|15341.6|15342.8|15341.6|15349.8|15348.6|15339.8|15338.6|365
1626871200000|2021-07-21 12:40:00|15343.3|15342.1|15344.8|15343.6|15349.8|15348.6|15342.8|15341.6|242
1626871500000|2021-07-21 12:45:00|15345.3|15344.1|15347.8|15346.6|15348.3|15347.1|15337.8|15336.6|641
1626871800000|2021-07-21 12:50:00|15347.3|15346.1|15356.8|15355.6|15358.8|15357.6|15342.3|15341.1|613
1626872100000|2021-07-21 12:55:00|15356.3|15355.1|15360.3|15359.1|15360.3|15359.1|15353.3|15352.1|401
1626872400000|2021-07-21 13:00:00|15360.8|15359.6|15359.3|15358.1|15368.3|15367.1|15356.3|15355.1|609
1626872700000|2021-07-21 13:05:00|15358.8|15357.6|15361.8|15360.6|15365.3|15364.1|15354.3|15353.1|321
1626873000000|2021-07-21 13:10:00|15361.3|15360.1|15368.3|15367.1|15373.3|15372.1|15361.3|15360.1|589
1626873300000|2021-07-21 13:15:00|15367.8|15366.6|15375.8|15374.6|15377.3|15376.1|15367.3|15366.1|329
1626873600000|2021-07-21 13:20:00|15376.3|15375.1|15379.3|15378.1|15381.3|15380.1|15375.3|15374.1|493
1626873900000|2021-07-21 13:25:00|15379.8|15378.6|15379.8|15378.6|15382.3|15381.1|15374.8|15373.6|846
1626874200000|2021-07-21 13:30:00|15379.3|15378.1|15395.3|15394.1|15396.3|15395.1|15376.8|15375.6|1292
1626874500000|2021-07-21 13:35:00|15394.8|15393.6|15390.8|15389.6|15402.3|15401.1|15387.8|15386.6|970
1626874800000|2021-07-21 13:40:00|15391.3|15390.1|15396.8|15395.6|15400.3|15399.1|15387.8|15386.6|937
1626875100000|2021-07-21 13:45:00|15397.3|15396.1|15422.3|15421.1|15423.3|15422.1|15396.8|15395.6|1226
1626875400000|2021-07-21 13:50:00|15422.8|15421.6|15416.8|15415.6|15429.8|15428.6|15413.3|15412.1|900
1626875700000|2021-07-21 13:55:00|15417.3|15416.1|15418.3|15417.1|15429.8|15428.6|15417.3|15416.1|827
1626876000000|2021-07-21 14:00:00|15418.8|15417.6|15421.3|15420.1|15435.3|15434.1|15418.3|15417.1|1083
1626876300000|2021-07-21 14:05:00|15420.3|15419.1|15426.3|15425.1|15434.8|15433.6|15420.3|15419.1|604
1626876600000|2021-07-21 14:10:00|15426.2|15425|15431.2|15430|15431.2|15430|15421.2|15420|497
1626876900000|2021-07-21 14:15:00|15430.7|15429.5|15430.2|15429|15444.2|15443|15423.2|15422|1035
1626877200000|2021-07-21 14:20:00|15430.7|15429.5|15427.7|15426.5|15439.7|15438.5|15426.2|15425|540
1626877500000|2021-07-21 14:25:00|15427.2|15426|15404.7|15403.5|15430.2|15429|15404.7|15403.5|689
1626877800000|2021-07-21 14:30:00|15404.2|15403|15407.2|15406|15412.2|15411|15400.7|15399.5|796
1626878100000|2021-07-21 14:35:00|15407.7|15406.5|15419.2|15418|15423.2|15422|15407.2|15406|546
1626878400000|2021-07-21 14:40:00|15419.7|15418.5|15423.2|15422|15426.2|15425|15417.2|15416|456
1626878700000|2021-07-21 14:45:00|15422.7|15421.5|15417.2|15416|15429.2|15428|15412.2|15411|457
1626879000000|2021-07-21 14:50:00|15417.7|15416.5|15415.2|15414|15424.2|15423|15415.2|15414|349
1626879300000|2021-07-21 14:55:00|15414.7|15413.5|15421.7|15420.5|15427.2|15426|15414.2|15413|378
1626879600000|2021-07-21 15:00:00|15422.2|15421|15427.2|15426|15430.2|15429|15420.2|15419|407
1626879900000|2021-07-21 15:05:00|15426.7|15425.5|15425.2|15424|15435.7|15434.5|15425.2|15424|357
1626880200000|2021-07-21 15:10:00|15426.2|15425|15426.7|15425.5|15431.7|15430.5|15420.2|15419|454
1626880500000|2021-07-21 15:15:00|15427.2|15426|15428.2|15427|15432.2|15431|15423.7|15422.5|525
1626880800000|2021-07-21 15:20:00|15428.7|15427.5|15416.2|15415|15429.2|15428|15415.7|15414.5|610
1626881100000|2021-07-21 15:25:00|15417.2|15416|15423.2|15422|15427.2|15426|15415.2|15414|1374
1626881400000|2021-07-21 15:30:00|15423.6|15421.6|15426.1|15424.1|15430.6|15428.6|15409.6|15407.6|1495
1626881700000|2021-07-21 15:35:00|15426.6|15424.6|15433.1|15431.1|15436.6|15434.6|15421.6|15419.6|921
1626882000000|2021-07-21 15:40:00|15433.6|15431.6|15432.1|15430.1|15436.1|15434.1|15429.6|15427.6|264
1626882300000|2021-07-21 15:45:00|15432.6|15430.6|15437.6|15435.6|15437.6|15435.6|15432.6|15430.6|136
1626882600000|2021-07-21 15:50:00|15437.1|15435.1|15438.6|15436.6|15442.6|15440.6|15436.6|15434.6|406
1626882900000|2021-07-21 15:55:00|15439.1|15437.1|15437.6|15435.6|15441.6|15439.6|15434.6|15432.6|182
1626883200000|2021-07-21 16:00:00|15438.1|15436.1|15436.1|15434.1|15440.6|15438.6|15435.6|15433.6|132
1626883500000|2021-07-21 16:05:00|15435.6|15433.6|15441.6|15439.6|15441.6|15439.6|15435.6|15433.6|129
1626883800000|2021-07-21 16:10:00|15442.6|15440.6|15438.1|15436.1|15442.6|15440.6|15437.6|15435.6|98
1626884100000|2021-07-21 16:15:00|15438.6|15436.6|15441.6|15439.6|15441.6|15439.6|15437.1|15435.1|136
1626884400000|2021-07-21 16:20:00|15442.1|15440.1|15437.6|15435.6|15443.6|15441.6|15437.6|15435.6|150
1626884700000|2021-07-21 16:25:00|15438.1|15436.1|15436.6|15434.6|15440.1|15438.1|15433.6|15431.6|132
1626885000000|2021-07-21 16:30:00|15437.1|15435.1|15432.6|15430.6|15438.6|15436.6|15431.6|15429.6|155
1626885300000|2021-07-21 16:35:00|15432.1|15430.1|15430.6|15428.6|15433.6|15431.6|15429.1|15427.1|159
1626885600000|2021-07-21 16:40:00|15431.1|15429.1|15434.6|15432.6|15435.6|15433.6|15429.6|15427.6|78
1626885900000|2021-07-21 16:45:00|15435.1|15433.1|15431.6|15429.6|15435.6|15433.6|15429.6|15427.6|91
1626886200000|2021-07-21 16:50:00|15430.6|15428.6|15432.1|15430.1|15434.1|15432.1|15428.6|15426.6|110
1626886500000|2021-07-21 16:55:00|15432.6|15430.6|15430.1|15428.1|15433.6|15431.6|15429.6|15427.6|45
1626886800000|2021-07-21 17:00:00|15430.6|15428.6|15434.6|15432.6|15435.6|15433.6|15429.6|15427.6|131
1626887100000|2021-07-21 17:05:00|15435.1|15433.1|15436.1|15434.1|15439.6|15437.6|15434.6|15432.6|83
1626887400000|2021-07-21 17:10:00|15436.6|15434.6|15435.1|15433.1|15437.1|15435.1|15433.6|15431.6|80
1626887700000|2021-07-21 17:15:00|15434.6|15432.6|15434.6|15432.6|15439.1|15437.1|15433.6|15431.6|66
1626888000000|2021-07-21 17:20:00|15435.1|15433.1|15436.1|15434.1|15438.6|15436.6|15434.1|15432.1|66
1626888300000|2021-07-21 17:25:00|15436.6|15434.6|15438.6|15436.6|15441.1|15439.1|15436.6|15434.6|94
1626888600000|2021-07-21 17:30:00|15439.1|15437.1|15438.6|15436.6|15440.6|15438.6|15436.1|15434.1|96
1626888900000|2021-07-21 17:35:00|15438.1|15436.1|15436.1|15434.1|15439.6|15437.6|15435.6|15433.6|75
1626889200000|2021-07-21 17:40:00|15435.6|15433.6|15437.6|15435.6|15442.6|15440.6|15435.6|15433.6|79
1626889500000|2021-07-21 17:45:00|15438.1|15436.1|15443.6|15441.6|15443.6|15441.6|15437.6|15435.6|154
1626889800000|2021-07-21 17:50:00|15444.1|15442.1|15449.1|15447.1|15449.6|15447.6|15443.6|15441.6|215
1626890100000|2021-07-21 17:55:00|15448.6|15446.6|15453.6|15451.6|15453.6|15451.6|15448.6|15446.6|198
1626890400000|2021-07-21 18:00:00|15454.1|15452.1|15453.6|15451.6|15455.6|15453.6|15450.6|15448.6|170
1626890700000|2021-07-21 18:05:00|15454.1|15452.1|15452.1|15450.1|15456.6|15454.6|15451.1|15449.1|110
1626891000000|2021-07-21 18:10:00|15452.6|15450.6|15450.1|15448.1|15453.1|15451.1|15449.1|15447.1|50
1626891300000|2021-07-21 18:15:00|15450.6|15448.6|15448.6|15446.6|15453.1|15451.1|15447.6|15445.6|48
1626891600000|2021-07-21 18:20:00|15448.1|15446.1|15448.6|15446.6|15450.6|15448.6|15446.6|15444.6|46
1626891900000|2021-07-21 18:25:00|15448.1|15446.1|15452.6|15450.6|15453.1|15451.1|15448.1|15446.1|39
1626892200000|2021-07-21 18:30:00|15453.1|15451.1|15455.6|15453.6|15456.6|15454.6|15451.6|15449.6|102
1626892500000|2021-07-21 18:35:00|15456.1|15454.1|15456.6|15454.6|15457.6|15455.6|15454.6|15452.6|71
1626892800000|2021-07-21 18:40:00|15456.1|15454.1|15457.1|15455.1|15459.1|15457.1|15455.6|15453.6|107
1626893100000|2021-07-21 18:45:00|15456.6|15454.6|15456.1|15454.1|15458.1|15456.1|15455.6|15453.6|83
1626893400000|2021-07-21 18:50:00|15456.6|15454.6|15456.6|15454.6|15457.6|15455.6|15455.6|15453.6|27
1626893700000|2021-07-21 18:55:00|15456.1|15454.1|15459.1|15457.1|15459.6|15457.6|15455.6|15453.6|48
1626894000000|2021-07-21 19:00:00|15458.6|15456.6|15458.6|15456.6|15459.6|15457.6|15456.6|15454.6|46
1626894300000|2021-07-21 19:05:00|15459.1|15457.1|15462.6|15460.6|15462.6|15460.6|15458.6|15456.6|93
1626894600000|2021-07-21 19:10:00|15463.1|15461.1|15455.6|15453.6|15465.1|15463.1|15455.1|15453.1|221
1626894900000|2021-07-21 19:15:00|15456.1|15454.1|15459.1|15457.1|15460.6|15458.6|15455.6|15453.6|88
1626895200000|2021-07-21 19:20:00|15458.6|15456.6|15455.6|15453.6|15460.1|15458.1|15454.6|15452.6|79
1626895500000|2021-07-21 19:25:00|15456.6|15454.6|15450.6|15448.6|15457.6|15455.6|15447.6|15445.6|229
1626895800000|2021-07-21 19:30:00|15451.1|15449.1|15455.6|15453.6|15456.6|15454.6|15448.6|15446.6|82
1626896100000|2021-07-21 19:35:00|15456.1|15454.1|15451.1|15449.1|15458.6|15456.6|15451.1|15449.1|76
1626896400000|2021-07-21 19:40:00|15451.6|15449.6|15445.6|15443.6|15453.1|15451.1|15445.6|15443.6|95
1626896700000|2021-07-21 19:45:00|15445.1|15443.1|15434.6|15432.6|15447.6|15445.6|15433.6|15431.6|333
1626897000000|2021-07-21 19:50:00|15434.1|15432.1|15454.1|15452.1|15457.6|15455.6|15427.6|15425.6|340
1626897300000|2021-07-21 19:55:00|15454.6|15452.6|15452.6|15450.6|15460.6|15458.6|15446.6|15444.6|311
1626897600000|2021-07-21 20:00:00|15455.2|15450.2|15459.5|15454.5|15463.7|15458.7|15453.5|15448.5|12
1626897900000|2021-07-21 20:05:00|15460.3|15455.3|15457.9|15452.9|15461.1|15456.1|15457.9|15452.9|0
1626898200000|2021-07-21 20:10:00|15458.7|15453.7|15459.1|15454.1|15459.1|15454.1|15456.7|15451.7|0
1626898500000|2021-07-21 20:15:00|15458.3|15453.3|15461.2|15456.2|15462.1|15457.1|15458.3|15453.3|0
1626898800000|2021-07-21 20:20:00|15461.3|15456.3|15460.3|15455.3|15462.1|15457.1|15459.6|15454.6|0
1626899100000|2021-07-21 20:25:00|15460.4|15455.4|15459.6|15454.6|15461.2|15456.2|15459.6|15454.6|0
1626899400000|2021-07-21 20:30:00|15459.5|15454.5|15460|15455|15460.2|15455.2|15459.4|15454.4|0
1626899700000|2021-07-21 20:35:00|15459.6|15454.6|15461|15456|15461.1|15456.1|15459.2|15454.2|0
1626900000000|2021-07-21 20:40:00|15461.8|15456.8|15462.7|15457.7|15462.7|15457.7|15461|15456|0
1626900300000|2021-07-21 20:45:00|15461.9|15456.9|15463.2|15458.2|15464.2|15459.2|15461.9|15456.9|0
1626900600000|2021-07-21 20:50:00|15463.3|15458.3|15469.5|15464.5|15470.5|15465.5|15463.3|15458.3|0
1626900900000|2021-07-21 20:55:00|15469.9|15464.9|15471.1|15466.1|15471.9|15466.9|15469.5|15464.5|0
1626901200000|2021-07-21 21:00:00|15471.2|15466.2|15471.3|15466.3|15473.3|15468.3|15470.4|15465.4|0
1626901500000|2021-07-21 21:05:00|15471.5|15466.5|15470.4|15465.4|15471.5|15466.5|15470.4|15465.4|0
1626901800000|2021-07-21 21:10:00|15471.3|15466.3|15470.1|15465.1|15471.3|15466.3|15470.1|15465.1|0
1626902100000|2021-07-21 21:15:00|15470|15465|15469.9|15464.9|15470|15465|15469.9|15464.9|0
1626902400000|2021-07-21 21:20:00|15470|15465|15469.6|15464.6|15470.2|15465.2|15469.6|15464.6|0
1626902700000|2021-07-21 21:25:00|15469.5|15464.5|15469.2|15464.2|15469.5|15464.5|15469|15464|0
1626903000000|2021-07-21 21:30:00|15469.1|15464.1|15468.8|15463.8|15469.5|15464.5|15468.8|15463.8|0
1626903300000|2021-07-21 21:35:00|15468.7|15463.7|15469.2|15464.2|15469.3|15464.3|15468.7|15463.7|0
1626903600000|2021-07-21 21:40:00|15469.5|15464.5|15469.5|15464.5|15469.9|15464.9|15469.3|15464.3|0
1626903900000|2021-07-21 21:45:00|15469.6|15464.6|15468.2|15463.2|15469.6|15464.6|15468.2|15463.2|0
1626904200000|2021-07-21 21:50:00|15468.1|15463.1|15468.1|15463.1|15468.1|15463.1|15468.1|15463.1|0
1626904500000|2021-07-21 21:55:00|15468|15463|15467.6|15462.6|15468|15463|15467.2|15462.2|0
1626904800000|2021-07-21 22:00:00|15468.9|15463.9|15463.9|15458.9|15468.9|15463.9|15460.8|15455.8|0
1626905100000|2021-07-21 22:05:00|15464.2|15459.2|15463.1|15458.1|15464.7|15459.7|15461.6|15456.6|0
1626905400000|2021-07-21 22:10:00|15463.5|15458.5|15463.1|15458.1|15464.8|15459.8|15463.1|15458.1|0
1626905700000|2021-07-21 22:15:00|15462.7|15457.7|15460.6|15455.6|15462.7|15457.7|15459.1|15454.1|0
1626906000000|2021-07-21 22:20:00|15461.4|15456.4|15459.7|15454.7|15461.4|15456.4|15459.7|15454.7|0
1626906300000|2021-07-21 22:25:00|15460.5|15455.5|15460.5|15455.5|15462.2|15457.2|15460.4|15455.4|0
1626906600000|2021-07-21 22:30:00|15461.3|15456.3|15461.2|15456.2|15462|15457|15460.4|15455.4|0
1626906900000|2021-07-21 22:35:00|15461.6|15456.6|15461.7|15456.7|15462|15457|15461.2|15456.2|0
1626907200000|2021-07-21 22:40:00|15461.3|15456.3|15461.8|15456.8|15461.8|15456.8|15460.2|15455.2|0
1626907500000|2021-07-21 22:45:00|15461.7|15456.7|15464.9|15459.9|15464.9|15459.9|15461.7|15456.7|0
1626907800000|2021-07-21 22:50:00|15464.5|15459.5|15462.6|15457.6|15465|15460|15462.6|15457.6|0
1626908100000|2021-07-21 22:55:00|15462.9|15457.9|15462.5|15457.5|15463.3|15458.3|15462.5|15457.5|0
1626908400000|2021-07-21 23:00:00|15463.3|15458.3|15467|15462|15467|15462|15463.3|15458.3|0
1626908700000|2021-07-21 23:05:00|15466.6|15461.6|15463.1|15458.1|15467|15462|15463.1|15458.1|0
1626909000000|2021-07-21 23:10:00|15463.9|15458.9|15462.1|15457.1|15463.9|15458.9|15462.1|15457.1|0
1626909300000|2021-07-21 23:15:00|15462.9|15457.9|15463|15458|15463|15458|15462.1|15457.1|0
1626909600000|2021-07-21 23:20:00|15462.6|15457.6|15463.8|15458.8|15463.8|15458.8|15462.2|15457.2|0
1626909900000|2021-07-21 23:25:00|15464.2|15459.2|15463.8|15458.8|15464.6|15459.6|15462.2|15457.2|0
1626910200000|2021-07-21 23:30:00|15463.6|15458.6|15461.1|15456.1|15463.6|15458.6|15459.5|15454.5|0
1626910500000|2021-07-21 23:35:00|15461.9|15456.9|15469.1|15464.1|15471.4|15466.4|15461.9|15456.9|0
1626910800000|2021-07-21 23:40:00|15469.9|15464.9|15469.3|15464.3|15469.9|15464.9|15468.3|15463.3|0
1626911100000|2021-07-21 23:45:00|15468.9|15463.9|15472.6|15467.6|15472.6|15467.6|15468.4|15463.4|0
1626911400000|2021-07-21 23:50:00|15472.7|15467.7|15468.5|15463.5|15473.5|15468.5|15468.5|15463.5|0
1626911700000|2021-07-21 23:55:00|15468.9|15463.9|15465.3|15460.3|15469.3|15464.3|15464.2|15459.2|0
1626912000000|2021-07-22 00:00:00|15464.5|15459.5|15463.6|15458.6|15464.5|15459.5|15461.2|15456.2|0
1626912300000|2021-07-22 00:05:00|15464|15459|15460.6|15455.6|15464.4|15459.4|15457.4|15452.4|0
1626912600000|2021-07-22 00:10:00|15461|15456|15464.6|15459.6|15465.4|15460.4|15460.6|15455.6|0
1626912900000|2021-07-22 00:15:00|15465|15460|15455.1|15451.1|15465.4|15460.4|15451.6|15447.6|112
1626913200000|2021-07-22 00:20:00|15455.6|15451.6|15456.1|15452.1|15459.6|15455.6|15453.1|15449.1|22
1626913500000|2021-07-22 00:25:00|15455.6|15451.6|15449.1|15445.1|15458.1|15454.1|15449.1|15445.1|35
1626913800000|2021-07-22 00:30:00|15448.6|15444.6|15447.6|15443.6|15450.1|15446.1|15444.1|15440.1|31
1626914100000|2021-07-22 00:35:00|15448.1|15444.1|15443.6|15439.6|15449.6|15445.6|15442.6|15438.6|11
1626914400000|2021-07-22 00:40:00|15444.1|15440.1|15442.6|15438.6|15445.1|15441.1|15440.1|15436.1|9
1626914700000|2021-07-22 00:45:00|15442.1|15438.1|15445.6|15441.6|15445.6|15441.6|15441.1|15437.1|4
1626915000000|2021-07-22 00:50:00|15446.1|15442.1|15443.1|15439.1|15448.1|15444.1|15443.1|15439.1|10
1626915300000|2021-07-22 00:55:00|15442.6|15438.6|15442.6|15438.6|15443.6|15439.6|15441.1|15437.1|6
1626915600000|2021-07-22 01:00:00|15442.1|15438.1|15445.6|15441.6|15446.6|15442.6|15440.1|15436.1|11
1626915900000|2021-07-22 01:05:00|15446.1|15442.1|15447.6|15443.6|15449.6|15445.6|15446.1|15442.1|10
1626916200000|2021-07-22 01:10:00|15447.1|15443.1|15451.6|15447.6|15451.6|15447.6|15447.1|15443.1|6
1626916500000|2021-07-22 01:15:00|15452.1|15448.1|15450.6|15446.6|15453.6|15449.6|15448.6|15444.6|11
1626916800000|2021-07-22 01:20:00|15452.1|15448.1|15450.1|15446.1|15456.1|15452.1|15450.1|15446.1|10
1626917100000|2021-07-22 01:25:00|15450.6|15446.6|15449.6|15445.6|15451.6|15447.6|15447.6|15443.6|8
1626917400000|2021-07-22 01:30:00|15450.1|15446.1|15460.6|15456.6|15460.6|15456.6|15448.6|15444.6|45
1626917700000|2021-07-22 01:35:00|15460.1|15456.1|15463.1|15459.1|15465.6|15461.6|15460.1|15456.1|70
1626918000000|2021-07-22 01:40:00|15462.6|15458.6|15468.6|15464.6|15468.6|15464.6|15461.6|15457.6|29
1626918300000|2021-07-22 01:45:00|15469.1|15465.1|15470.1|15466.1|15471.6|15467.6|15468.6|15464.6|28
1626918600000|2021-07-22 01:50:00|15470.6|15466.6|15470.1|15466.1|15475.6|15471.6|15469.6|15465.6|28
1626918900000|2021-07-22 01:55:00|15470.6|15466.6|15467.1|15463.1|15472.6|15468.6|15467.1|15463.1|6
1626919200000|2021-07-22 02:00:00|15468.1|15464.1|15465.6|15461.6|15470.1|15466.1|15465.1|15461.1|18
1626919500000|2021-07-22 02:05:00|15466.1|15462.1|15460.1|15456.1|15467.1|15463.1|15459.1|15455.1|12
1626919800000|2021-07-22 02:10:00|15461.1|15457.1|15462.1|15458.1|15463.6|15459.6|15460.1|15456.1|12
1626920100000|2021-07-22 02:15:00|15462.6|15458.6|15463.1|15459.1|15464.1|15460.1|15460.6|15456.6|3
1626920400000|2021-07-22 02:20:00|15463.6|15459.6|15466.6|15462.6|15467.1|15463.1|15463.6|15459.6|12
1626920700000|2021-07-22 02:25:00|15467.1|15463.1|15465.6|15461.6|15467.6|15463.6|15464.1|15460.1|4
1626921000000|2021-07-22 02:30:00|15466.1|15462.1|15463.6|15459.6|15468.1|15464.1|15463.1|15459.1|8
1626921300000|2021-07-22 02:35:00|15464.1|15460.1|15465.6|15461.6|15466.1|15462.1|15463.6|15459.6|14
1626921600000|2021-07-22 02:40:00|15466.1|15462.1|15465.1|15461.1|15468.6|15464.6|15464.6|15460.6|11
1626921900000|2021-07-22 02:45:00|15465.6|15461.6|15460.6|15456.6|15465.6|15461.6|15460.1|15456.1|29
1626922200000|2021-07-22 02:50:00|15460.1|15456.1|15461.1|15457.1|15463.1|15459.1|15458.6|15454.6|4
1626922500000|2021-07-22 02:55:00|15461.6|15457.6|15460.6|15456.6|15464.1|15460.1|15459.6|15455.6|8
1626922800000|2021-07-22 03:00:00|15460.1|15456.1|15459.6|15455.6|15460.6|15456.6|15457.6|15453.6|4
1626923100000|2021-07-22 03:05:00|15459.1|15455.1|15464.6|15460.6|15465.6|15461.6|15458.6|15454.6|10
1626923400000|2021-07-22 03:10:00|15464.1|15460.1|15464.1|15460.1|15465.6|15461.6|15463.1|15459.1|10
1626923700000|2021-07-22 03:15:00|15464.6|15460.6|15464.6|15460.6|15466.6|15462.6|15464.1|15460.1|0
1626924000000|2021-07-22 03:20:00|15465.1|15461.1|15464.6|15460.6|15467.1|15463.1|15464.1|15460.1|2
1626924300000|2021-07-22 03:25:00|15465.1|15461.1|15463.6|15459.6|15465.1|15461.1|15462.6|15458.6|5
1626924600000|2021-07-22 03:30:00|15463.1|15459.1|15461.1|15457.1|15463.6|15459.6|15459.6|15455.6|9
1626924900000|2021-07-22 03:35:00|15461.6|15457.6|15461.1|15457.1|15463.1|15459.1|15460.1|15456.1|4
1626925200000|2021-07-22 03:40:00|15461.6|15457.6|15462.6|15458.6|15463.6|15459.6|15461.6|15457.6|6
1626925500000|2021-07-22 03:45:00|15462.1|15458.1|15463.1|15459.1|15463.1|15459.1|15459.6|15455.6|5
1626925800000|2021-07-22 03:50:00|15462.6|15458.6|15463.1|15459.1|15463.6|15459.6|15460.6|15456.6|5
1626926100000|2021-07-22 03:55:00|15463.6|15459.6|15462.6|15458.6|15464.6|15460.6|15461.6|15457.6|0
1626926400000|2021-07-22 04:00:00|15462.1|15458.1|15463.1|15459.1|15463.6|15459.6|15462.1|15458.1|2
1626926700000|2021-07-22 04:05:00|15462.6|15458.6|15463.6|15459.6|15463.6|15459.6|15461.6|15457.6|2
1626927000000|2021-07-22 04:10:00|15463.1|15459.1|15464.1|15460.1|15464.6|15460.6|15463.1|15459.1|0
1626927300000|2021-07-22 04:15:00|15463.6|15459.6|15461.1|15457.1|15463.6|15459.6|15461.1|15457.1|3
1626927600000|2021-07-22 04:20:00|15460.6|15456.6|15461.1|15457.1|15461.6|15457.6|15460.6|15456.6|0
1626928200000|2021-07-22 04:30:00|15461.6|15457.6|15461.1|15457.1|15461.6|15457.6|15461.1|15457.1|3
1626928500000|2021-07-22 04:35:00|15460.6|15456.6|15460.6|15456.6|15461.1|15457.1|15460.6|15456.6|2
1626928800000|2021-07-22 04:40:00|15461.1|15457.1|15460.1|15456.1|15461.6|15457.6|15459.6|15455.6|8
1626929100000|2021-07-22 04:45:00|15460.6|15456.6|15461.1|15457.1|15462.1|15458.1|15460.1|15456.1|2
1626929400000|2021-07-22 04:50:00|15461.6|15457.6|15463.1|15459.1|15463.1|15459.1|15461.1|15457.1|5
1626929700000|2021-07-22 04:55:00|15462.1|15458.1|15464.1|15460.1|15464.1|15460.1|15461.6|15457.6|9
1626930000000|2021-07-22 05:00:00|15463.6|15459.6|15464.1|15460.1|15464.1|15460.1|15460.6|15456.6|8
1626930300000|2021-07-22 05:05:00|15464.6|15460.6|15460.1|15456.1|15464.6|15460.6|15458.1|15454.1|9
1626930600000|2021-07-22 05:10:00|15459.6|15455.6|15459.1|15455.1|15461.1|15457.1|15459.1|15455.1|19
1626930900000|2021-07-22 05:15:00|15459.6|15455.6|15458.1|15454.1|15461.1|15457.1|15458.1|15454.1|7
1626931200000|2021-07-22 05:20:00|15458.6|15454.6|15462.1|15458.1|15462.6|15458.6|15458.6|15454.6|12
1626931500000|2021-07-22 05:25:00|15462.6|15458.6|15463.1|15459.1|15463.1|15459.1|15462.6|15458.6|4
1626931800000|2021-07-22 05:30:00|15463.6|15459.6|15470.6|15466.6|15470.6|15466.6|15463.6|15459.6|32
1626932100000|2021-07-22 05:35:00|15471.1|15467.1|15469.1|15465.1|15471.6|15467.6|15468.1|15464.1|16
1626932400000|2021-07-22 05:40:00|15468.6|15464.6|15473.1|15469.1|15473.1|15469.1|15468.6|15464.6|1
1626932700000|2021-07-22 05:45:00|15473.6|15469.6|15480.1|15476.1|15481.1|15477.1|15473.6|15469.6|72
1626933000000|2021-07-22 05:50:00|15479.6|15475.6|15477.1|15473.1|15481.6|15477.6|15477.1|15473.1|41
1626933300000|2021-07-22 05:55:00|15476.6|15472.6|15476.1|15472.1|15476.6|15472.6|15468.6|15464.6|54
1626933600000|2021-07-22 06:00:00|15475.1|15473.1|15463.1|15461.1|15476.6|15474.6|15461.6|15459.6|225
1626933900000|2021-07-22 06:05:00|15463.6|15461.6|15465.6|15463.6|15470.1|15468.1|15463.6|15461.6|152
1626934200000|2021-07-22 06:10:00|15466.1|15464.1|15466.1|15464.1|15468.6|15466.6|15464.6|15462.6|93
1626934500000|2021-07-22 06:15:00|15465.6|15463.6|15462.6|15460.6|15468.1|15466.1|15460.6|15458.6|129
1626934800000|2021-07-22 06:20:00|15464.1|15462.1|15470.1|15468.1|15471.6|15469.6|15461.6|15459.6|183
1626935100000|2021-07-22 06:25:00|15470.6|15468.6|15464.6|15462.6|15473.1|15471.1|15464.6|15462.6|172
1626935400000|2021-07-22 06:30:00|15465.6|15463.6|15474.6|15472.6|15474.6|15472.6|15462.1|15460.1|115
1626935700000|2021-07-22 06:35:00|15475.1|15473.1|15484.6|15482.6|15484.6|15482.6|15467.6|15465.6|241
1626936000000|2021-07-22 06:40:00|15485.1|15483.1|15480.6|15478.6|15486.6|15484.6|15479.6|15477.6|249
1626936300000|2021-07-22 06:45:00|15480.1|15478.1|15492.6|15490.6|15493.6|15491.6|15480.1|15478.1|323
1626936600000|2021-07-22 06:50:00|15493.6|15491.6|15485.1|15483.1|15493.6|15491.6|15483.6|15481.6|215
1626936900000|2021-07-22 06:55:00|15484.6|15482.6|15488.1|15486.1|15496.1|15494.1|15482.6|15480.6|273
1626937200000|2021-07-22 07:00:00|15487.7|15486.5|15534.7|15533.5|15549.2|15548|15478.7|15477.5|3870
1626937500000|2021-07-22 07:05:00|15535.2|15534|15543.7|15542.5|15550.7|15549.5|15530.7|15529.5|1492
1626937800000|2021-07-22 07:10:00|15543.2|15542|15544.2|15543|15552.2|15551|15531.2|15530|1393
1626938100000|2021-07-22 07:15:00|15543.7|15542.5|15539.7|15538.5|15549.7|15548.5|15537.2|15536|888
1626938400000|2021-07-22 07:20:00|15540.2|15539|15556.7|15555.5|15564.2|15563|15539.7|15538.5|1715
1626938700000|2021-07-22 07:25:00|15556.2|15555|15533.7|15532.5|15562.2|15561|15531.2|15530|1321
1626939000000|2021-07-22 07:30:00|15534.2|15533|15514.2|15513|15546.2|15545|15513.7|15512.5|1117
1626939300000|2021-07-22 07:35:00|15513.7|15512.5|15529.7|15528.5|15534.7|15533.5|15513.7|15512.5|658
1626939600000|2021-07-22 07:40:00|15529.2|15528|15533.2|15532|15543.2|15542|15528.7|15527.5|610
1626939900000|2021-07-22 07:45:00|15533.7|15532.5|15541.2|15540|15545.7|15544.5|15530.2|15529|445
1626940200000|2021-07-22 07:50:00|15541.7|15540.5|15546.7|15545.5|15547.2|15546|15537.7|15536.5|557
1626940500000|2021-07-22 07:55:00|15547.2|15546|15548.7|15547.5|15551.7|15550.5|15543.2|15542|519
1626940800000|2021-07-22 08:00:00|15548.2|15547|15547.7|15546.5|15551.2|15550|15537.2|15536|518
1626941100000|2021-07-22 08:05:00|15548.2|15547|15560.2|15559|15561.2|15560|15543.7|15542.5|662
1626941400000|2021-07-22 08:10:00|15560.7|15559.5|15550.7|15549.5|15562.2|15561|15548.7|15547.5|598
1626941700000|2021-07-22 08:15:00|15550.2|15549|15544.2|15543|15551.2|15550|15541.7|15540.5|530
1626942000000|2021-07-22 08:20:00|15543.7|15542.5|15544.7|15543.5|15547.2|15546|15538.2|15537|378
1626942300000|2021-07-22 08:25:00|15544.2|15543|15551.7|15550.5|15555.7|15554.5|15543.7|15542.5|298
1626942600000|2021-07-22 08:30:00|15551.2|15550|15550.7|15549.5|15553.2|15552|15543.2|15542|303
1626942900000|2021-07-22 08:35:00|15551.2|15550|15538.2|15537|15554.7|15553.5|15537.7|15536.5|385
1626943200000|2021-07-22 08:40:00|15538.7|15537.5|15547.4|15546.2|15549.9|15548.7|15538.2|15537|392
1626943500000|2021-07-22 08:45:00|15546.9|15545.7|15545.9|15544.7|15551.4|15550.2|15545.4|15544.2|370
1626943800000|2021-07-22 08:50:00|15546.4|15545.2|15543.9|15542.7|15547.9|15546.7|15536.4|15535.2|310
1626944100000|2021-07-22 08:55:00|15543.4|15542.2|15551.9|15550.7|15551.9|15550.7|15541.9|15540.7|261
1626944400000|2021-07-22 09:00:00|15551.4|15550.2|15544.9|15543.7|15552.9|15551.7|15543.4|15542.2|248
1626944700000|2021-07-22 09:05:00|15545.4|15544.2|15538.9|15537.7|15547.9|15546.7|15535.9|15534.7|374
1626945000000|2021-07-22 09:10:00|15539.4|15538.2|15545.4|15544.2|15548.4|15547.2|15538.4|15537.2|269
1626945300000|2021-07-22 09:15:00|15544.9|15543.7|15550.4|15549.2|15551.4|15550.2|15539.9|15538.7|392
1626945600000|2021-07-22 09:20:00|15549.9|15548.7|15545.9|15544.7|15553.4|15552.2|15544.9|15543.7|284
1626945900000|2021-07-22 09:25:00|15545.4|15544.2|15550.4|15549.2|15551.4|15550.2|15542.4|15541.2|226
1626946200000|2021-07-22 09:30:00|15549.4|15548.2|15543.9|15542.7|15549.4|15548.2|15536.4|15535.2|352
1626946500000|2021-07-22 09:35:00|15543.4|15542.2|15546.9|15545.7|15550.9|15549.7|15543.4|15542.2|202
1626946800000|2021-07-22 09:40:00|15546.4|15545.2|15550.4|15549.2|15552.4|15551.2|15546.4|15545.2|215
1626947100000|2021-07-22 09:45:00|15549.9|15548.7|15547.9|15546.7|15550.4|15549.2|15547.4|15546.2|264
1626947400000|2021-07-22 09:50:00|15547.4|15546.2|15548.9|15547.7|15550.4|15549.2|15545.4|15544.2|186
1626947700000|2021-07-22 09:55:00|15549.4|15548.2|15546.4|15545.2|15551.4|15550.2|15543.9|15542.7|251
1626948000000|2021-07-22 10:00:00|15546.9|15545.7|15550.9|15549.7|15551.4|15550.2|15538.4|15537.2|358
1626948300000|2021-07-22 10:05:00|15551.4|15550.2|15545.4|15544.2|15551.4|15550.2|15537.4|15536.2|408
1626948600000|2021-07-22 10:10:00|15545.9|15544.7|15554.4|15553.2|15554.4|15553.2|15544.9|15543.7|366
1626948900000|2021-07-22 10:15:00|15554.9|15553.7|15549.9|15548.7|15556.4|15555.2|15541.4|15540.2|463
1626949200000|2021-07-22 10:20:00|15549.4|15548.2|15550.9|15549.7|15556.4|15555.2|15545.4|15544.2|259
1626949500000|2021-07-22 10:25:00|15550.4|15549.2|15543.9|15542.7|15553.4|15552.2|15543.4|15542.2|232
1626949800000|2021-07-22 10:30:00|15544.4|15543.2|15547.9|15546.7|15548.4|15547.2|15542.4|15541.2|208
1626950100000|2021-07-22 10:35:00|15547.4|15546.2|15546.4|15545.2|15551.9|15550.7|15545.4|15544.2|259
1626950400000|2021-07-22 10:40:00|15545.9|15544.7|15552.4|15551.2|15553.4|15552.2|15545.4|15544.2|234
1626950700000|2021-07-22 10:45:00|15552.9|15551.7|15572.4|15571.2|15572.4|15571.2|15550.4|15549.2|682
1626951000000|2021-07-22 10:50:00|15572.9|15571.7|15576.9|15575.7|15578.4|15577.2|15571.4|15570.2|504
1626951300000|2021-07-22 10:55:00|15577.4|15576.2|15561.4|15560.2|15577.4|15576.2|15559.9|15558.7|486
1626951600000|2021-07-22 11:00:00|15560.9|15559.7|15564.9|15563.7|15572.4|15571.2|15560.4|15559.2|467
1626951900000|2021-07-22 11:05:00|15564.4|15563.2|15563.9|15562.7|15568.4|15567.2|15560.9|15559.7|239
1626952200000|2021-07-22 11:10:00|15564.4|15563.2|15556.4|15555.2|15564.4|15563.2|15552.9|15551.7|391
1626952500000|2021-07-22 11:15:00|15555.9|15554.7|15549.4|15548.2|15559.4|15558.2|15547.4|15546.2|398
1626952800000|2021-07-22 11:20:00|15549.9|15548.7|15544.4|15543.2|15551.4|15550.2|15544.4|15543.2|289
1626953100000|2021-07-22 11:25:00|15543.9|15542.7|15543.9|15542.7|15544.9|15543.7|15538.9|15537.7|222
1626953400000|2021-07-22 11:30:00|15543.4|15542.2|15550.9|15549.7|15551.9|15550.7|15540.4|15539.2|280
1626953700000|2021-07-22 11:35:00|15551.4|15550.2|15553.9|15552.7|15554.9|15553.7|15547.4|15546.2|178
1626954000000|2021-07-22 11:40:00|15553.4|15552.2|15537.9|15536.7|15556.4|15555.2|15535.9|15534.7|299
1626954300000|2021-07-22 11:45:00|15536.4|15535.2|15542.4|15541.2|15553.9|15552.7|15536.4|15535.2|445
1626954600000|2021-07-22 11:50:00|15541.9|15540.7|15550.9|15549.7|15551.4|15550.2|15540.4|15539.2|221
1626954900000|2021-07-22 11:55:00|15551.4|15550.2|15563.4|15562.2|15566.9|15565.7|15550.4|15549.2|343
1626955200000|2021-07-22 12:00:00|15562.9|15561.7|15556.4|15555.2|15564.9|15563.7|15554.4|15553.2|352
1626955500000|2021-07-22 12:05:00|15555.9|15554.7|15556.9|15555.7|15564.4|15563.2|15553.4|15552.2|241
1626955800000|2021-07-22 12:10:00|15557.4|15556.2|15562.4|15561.2|15563.4|15562.2|15555.9|15554.7|149
1626956100000|2021-07-22 12:15:00|15562.9|15561.7|15565.4|15564.2|15565.9|15564.7|15560.4|15559.2|156
1626956400000|2021-07-22 12:20:00|15565.9|15564.7|15573.4|15572.2|15573.4|15572.2|15564.4|15563.2|180
1626956700000|2021-07-22 12:25:00|15572.9|15571.7|15570.9|15569.7|15574.4|15573.2|15566.4|15565.2|235
1626957000000|2021-07-22 12:30:00|15570.4|15569.2|15557.9|15556.7|15570.9|15569.7|15555.4|15554.2|323
1626957300000|2021-07-22 12:35:00|15557.4|15556.2|15534.9|15533.7|15558.9|15557.7|15534.4|15533.2|469
1626957600000|2021-07-22 12:40:00|15535.4|15534.2|15541.4|15540.2|15545.9|15544.7|15529.9|15528.7|503
1626957900000|2021-07-22 12:45:00|15540.9|15539.7|15538.9|15537.7|15541.4|15540.2|15528.9|15527.7|400
1626958200000|2021-07-22 12:50:00|15539.4|15538.2|15507.4|15506.2|15539.4|15538.2|15503.4|15502.2|719
1626958500000|2021-07-22 12:55:00|15507.9|15506.7|15521.9|15520.7|15525.4|15524.2|15507.4|15506.2|421
1626958800000|2021-07-22 13:00:00|15519.4|15518.2|15514.9|15513.7|15524.4|15523.2|15513.4|15512.2|438
1626959100000|2021-07-22 13:05:00|15515.4|15514.2|15504.9|15503.7|15518.4|15517.2|15504.4|15503.2|257
1626959400000|2021-07-22 13:10:00|15505.4|15504.2|15509.9|15508.7|15512.4|15511.2|15499.4|15498.2|424
1626959700000|2021-07-22 13:15:00|15509.4|15508.2|15519.4|15518.2|15519.4|15518.2|15508.4|15507.2|446
1626960000000|2021-07-22 13:20:00|15518.9|15517.7|15513.9|15512.7|15522.4|15521.2|15511.9|15510.7|319
1626960300000|2021-07-22 13:25:00|15514.4|15513.2|15509.4|15508.2|15520.9|15519.7|15507.9|15506.7|369
1626960600000|2021-07-22 13:30:00|15509.9|15508.7|15502.6|15501.4|15518.4|15517.2|15498.6|15497.4|818
1626960900000|2021-07-22 13:35:00|15503.1|15501.9|15498.1|15496.9|15503.1|15501.9|15474.1|15472.9|1394
1626961200000|2021-07-22 13:40:00|15498.6|15497.4|15525.6|15524.4|15529.1|15527.9|15493.6|15492.4|985
1626961500000|2021-07-22 13:45:00|15526.1|15524.9|15486.1|15484.9|15534.1|15532.9|15482.6|15481.4|1013
1626961800000|2021-07-22 13:50:00|15486.6|15485.4|15488.6|15487.4|15503.1|15501.9|15469.6|15468.4|920
1626962100000|2021-07-22 13:55:00|15488.1|15486.9|15494.1|15492.9|15494.1|15492.9|15480.1|15478.9|452
1626962400000|2021-07-22 14:00:00|15495.1|15493.9|15497.6|15496.4|15506.1|15504.9|15490.1|15488.9|650
1626962700000|2021-07-22 14:05:00|15497.1|15495.9|15514.1|15512.9|15514.6|15513.4|15490.1|15488.9|463
1626963000000|2021-07-22 14:10:00|15514.6|15513.4|15524.6|15523.4|15529.6|15528.4|15512.1|15510.9|559
1626963300000|2021-07-22 14:15:00|15524.1|15522.9|15518.6|15517.4|15529.6|15528.4|15508.1|15506.9|443
1626963600000|2021-07-22 14:20:00|15518.1|15516.9|15503.1|15501.9|15523.1|15521.9|15501.1|15499.9|353
1626963900000|2021-07-22 14:25:00|15502.6|15501.4|15511.1|15509.9|15512.6|15511.4|15502.6|15501.4|342
1626964200000|2021-07-22 14:30:00|15511.6|15510.4|15515.6|15514.4|15519.6|15518.4|15509.1|15507.9|318
1626964500000|2021-07-22 14:35:00|15516.1|15514.9|15521.6|15520.4|15522.1|15520.9|15512.1|15510.9|367
1626964800000|2021-07-22 14:40:00|15522.1|15520.9|15530.6|15529.4|15539.6|15538.4|15519.6|15518.4|669
1626965100000|2021-07-22 14:45:00|15530.1|15528.9|15507.6|15506.4|15531.1|15529.9|15504.6|15503.4|482
1626965400000|2021-07-22 14:50:00|15508.1|15506.9|15507.6|15506.4|15511.1|15509.9|15501.1|15499.9|379
1626965700000|2021-07-22 14:55:00|15508.1|15506.9|15512.1|15510.9|15520.1|15518.9|15504.6|15503.4|267
1626966000000|2021-07-22 15:00:00|15510.6|15509.4|15506.6|15505.4|15513.6|15512.4|15502.6|15501.4|317
1626966300000|2021-07-22 15:05:00|15506.1|15504.9|15506.6|15505.4|15509.1|15507.9|15497.6|15496.4|249
1626966600000|2021-07-22 15:10:00|15506.1|15504.9|15509.1|15507.9|15510.6|15509.4|15503.1|15501.9|256
1626966900000|2021-07-22 15:15:00|15508.6|15507.4|15514.6|15513.4|15515.6|15514.4|15501.1|15499.9|407
1626967200000|2021-07-22 15:20:00|15514.1|15512.9|15513.6|15512.4|15521.6|15520.4|15503.1|15501.9|929
1626967500000|2021-07-22 15:25:00|15513.1|15511.9|15511.1|15509.9|15516.1|15514.9|15505.1|15503.9|1100
1626967800000|2021-07-22 15:30:00|15511.5|15509.5|15514|15512|15519.5|15517.5|15508.5|15506.5|913
1626968100000|2021-07-22 15:35:00|15513.5|15511.5|15520|15518|15524|15522|15510.5|15508.5|623
1626968400000|2021-07-22 15:40:00|15519.5|15517.5|15508.5|15506.5|15520.5|15518.5|15507.5|15505.5|319
1626968700000|2021-07-22 15:45:00|15509|15507|15514|15512|15514.5|15512.5|15505.5|15503.5|161
1626969000000|2021-07-22 15:50:00|15514.5|15512.5|15517.5|15515.5|15517.5|15515.5|15511.5|15509.5|101
1626969300000|2021-07-22 15:55:00|15518|15516|15520|15518|15520|15518|15514.5|15512.5|204
1626969600000|2021-07-22 16:00:00|15519.5|15517.5|15509.5|15507.5|15521|15519|15509|15507|98
1626969900000|2021-07-22 16:05:00|15509|15507|15502.5|15500.5|15512.5|15510.5|15502|15500|149
1626970200000|2021-07-22 16:10:00|15501.5|15499.5|15501.5|15499.5|15504|15502|15497.5|15495.5|223
1626970500000|2021-07-22 16:15:00|15501|15499|15503|15501|15508.5|15506.5|15500|15498|157
1626970800000|2021-07-22 16:20:00|15502.5|15500.5|15501.5|15499.5|15506.5|15504.5|15499.5|15497.5|133
1626971100000|2021-07-22 16:25:00|15501|15499|15513|15511|15515.5|15513.5|15501|15499|133
1626971400000|2021-07-22 16:30:00|15513.5|15511.5|15514.5|15512.5|15515|15513|15510.5|15508.5|91
1626971700000|2021-07-22 16:35:00|15514|15512|15522.5|15520.5|15523.5|15521.5|15513.5|15511.5|107
1626972000000|2021-07-22 16:40:00|15523|15521|15524.5|15522.5|15525.5|15523.5|15521|15519|87
1626972300000|2021-07-22 16:45:00|15524|15522|15517.5|15515.5|15525|15523|15517|15515|109
1626972600000|2021-07-22 16:50:00|15518|15516|15524.5|15522.5|15525.5|15523.5|15516.5|15514.5|81
1626972900000|2021-07-22 16:55:00|15525|15523|15529.5|15527.5|15530.5|15528.5|15523.5|15521.5|102
1626973200000|2021-07-22 17:00:00|15530|15528|15528.5|15526.5|15530.5|15528.5|15526.5|15524.5|123
1626973500000|2021-07-22 17:05:00|15529|15527|15528|15526|15529.5|15527.5|15527|15525|71
1626973800000|2021-07-22 17:10:00|15527.5|15525.5|15530|15528|15531.5|15529.5|15527|15525|118
1626974100000|2021-07-22 17:15:00|15530.5|15528.5|15531.5|15529.5|15532.5|15530.5|15528.5|15526.5|100
1626974400000|2021-07-22 17:20:00|15532|15530|15533.5|15531.5|15534|15532|15529.5|15527.5|87
1626974700000|2021-07-22 17:25:00|15533|15531|15529.5|15527.5|15533.5|15531.5|15526.5|15524.5|75
1626975000000|2021-07-22 17:30:00|15530|15528|15534.5|15532.5|15535|15533|15528.5|15526.5|43
1626975300000|2021-07-22 17:35:00|15535|15533|15533|15531|15535.5|15533.5|15532|15530|33
1626975600000|2021-07-22 17:40:00|15533.5|15531.5|15530.5|15528.5|15533.5|15531.5|15529.5|15527.5|77
1626975900000|2021-07-22 17:45:00|15531|15529|15528|15526|15531.5|15529.5|15524.5|15522.5|107
1626976200000|2021-07-22 17:50:00|15527.5|15525.5|15535.5|15533.5|15536.5|15534.5|15526.5|15524.5|93
1626976500000|2021-07-22 17:55:00|15536|15534|15538|15536|15538.5|15536.5|15533|15531|78
1626976800000|2021-07-22 18:00:00|15538.5|15536.5|15537.5|15535.5|15538.5|15536.5|15536.5|15534.5|102
1626977100000|2021-07-22 18:05:00|15538|15536|15536.5|15534.5|15542|15540|15536|15534|150
1626977400000|2021-07-22 18:10:00|15536|15534|15542.5|15540.5|15542.5|15540.5|15536|15534|82
1626977700000|2021-07-22 18:15:00|15542|15540|15539.5|15537.5|15544.5|15542.5|15539.5|15537.5|65
1626978000000|2021-07-22 18:20:00|15540|15538|15539.5|15537.5|15540.5|15538.5|15536.5|15534.5|70
1626978300000|2021-07-22 18:25:00|15539|15537|15539|15537|15540.5|15538.5|15537.5|15535.5|39
1626978600000|2021-07-22 18:30:00|15538.5|15536.5|15540.5|15538.5|15541.5|15539.5|15536.5|15534.5|44
1626978900000|2021-07-22 18:35:00|15541|15539|15545.5|15543.5|15546.5|15544.5|15540.5|15538.5|100
1626979200000|2021-07-22 18:40:00|15546.5|15544.5|15543.5|15541.5|15548.5|15546.5|15540.5|15538.5|80
1626979500000|2021-07-22 18:45:00|15544.5|15542.5|15546.5|15544.5|15550|15548|15543.5|15541.5|57
1626979800000|2021-07-22 18:50:00|15547|15545|15546.5|15544.5|15547.5|15545.5|15543.5|15541.5|36
1626980100000|2021-07-22 18:55:00|15547|15545|15550.5|15548.5|15552|15550|15545.5|15543.5|52
1626980400000|2021-07-22 19:00:00|15551|15549|15547.5|15545.5|15551|15549|15547|15545|29
1626980700000|2021-07-22 19:05:00|15547|15545|15539.5|15537.5|15547|15545|15539.5|15537.5|93
1626981000000|2021-07-22 19:10:00|15540|15538|15538|15536|15540.5|15538.5|15536.5|15534.5|72
1626981300000|2021-07-22 19:15:00|15537.5|15535.5|15538|15536|15538.5|15536.5|15534.5|15532.5|57
1626981600000|2021-07-22 19:20:00|15537.5|15535.5|15538|15536|15540.5|15538.5|15536.5|15534.5|43
1626981900000|2021-07-22 19:25:00|15537|15535|15535.5|15533.5|15540.5|15538.5|15535.5|15533.5|68
1626982200000|2021-07-22 19:30:00|15535|15533|15530|15528|15535.5|15533.5|15527|15525|113
1626982500000|2021-07-22 19:35:00|15530.5|15528.5|15528.5|15526.5|15531.5|15529.5|15525.5|15523.5|46
1626982800000|2021-07-22 19:40:00|15528|15526|15529|15527|15529.5|15527.5|15523.5|15521.5|89
1626983100000|2021-07-22 19:45:00|15529.5|15527.5|15529|15527|15533.5|15531.5|15527.5|15525.5|144
1626983400000|2021-07-22 19:50:00|15529.5|15527.5|15526.5|15524.5|15531.5|15529.5|15522.5|15520.5|268
1626983700000|2021-07-22 19:55:00|15526|15524|15528.5|15526.5|15529|15527|15520.5|15518.5|295
1626984000000|2021-07-22 20:00:00|15530|15525|15538.4|15533.4|15539.8|15534.8|15530|15525|7
1626984300000|2021-07-22 20:05:00|15539.2|15534.2|15538.7|15533.7|15539.4|15534.4|15537.8|15532.8|0
1626984600000|2021-07-22 20:10:00|15539.5|15534.5|15540.3|15535.3|15540.3|15535.3|15538.7|15533.7|0
1626984900000|2021-07-22 20:15:00|15539.5|15534.5|15545.3|15540.3|15545.3|15540.3|15539.5|15534.5|0
1626985200000|2021-07-22 20:20:00|15545.4|15540.4|15552.4|15547.4|15552.4|15547.4|15545.3|15540.3|0
1626985500000|2021-07-22 20:25:00|15552.3|15547.3|15554.4|15549.4|15556.4|15551.4|15551.4|15546.4|0
1626985800000|2021-07-22 20:30:00|15555.2|15550.2|15554.6|15549.6|15556|15551|15553.9|15548.9|0
1626986100000|2021-07-22 20:35:00|15553.8|15548.8|15554.7|15549.7|15554.8|15549.8|15553.6|15548.6|0
1626986400000|2021-07-22 20:40:00|15555.5|15550.5|15559.8|15554.8|15559.9|15554.9|15555.5|15550.5|0
1626986700000|2021-07-22 20:45:00|15559|15554|15566.5|15561.5|15570.6|15565.6|15559|15554|0
1626987000000|2021-07-22 20:50:00|15566.4|15561.4|15570.1|15565.1|15570.1|15565.1|15566.3|15561.3|0
1626987300000|2021-07-22 20:55:00|15569.3|15564.3|15568.9|15563.9|15570.9|15565.9|15567.5|15562.5|0
1626987600000|2021-07-22 21:00:00|15569|15564|15566.6|15561.6|15569|15564|15566.4|15561.4|0
1626987900000|2021-07-22 21:05:00|15566.5|15561.5|15567.9|15562.9|15567.9|15562.9|15565.8|15560.8|0
1626988200000|2021-07-22 21:10:00|15569.4|15564.4|15567.4|15562.4|15570.1|15565.1|15567.4|15562.4|0
1626988500000|2021-07-22 21:15:00|15568.3|15563.3|15567.2|15562.2|15568.7|15563.7|15566.5|15561.5|0
1626988800000|2021-07-22 21:20:00|15567.1|15562.1|15567.8|15562.8|15568.6|15563.6|15566.8|15561.8|0
1626989100000|2021-07-22 21:25:00|15568.1|15563.1|15568.3|15563.3|15568.9|15563.9|15567.5|15562.5|0
1626989400000|2021-07-22 21:30:00|15568.2|15563.2|15566.2|15561.2|15568.2|15563.2|15565.6|15560.6|0
1626989700000|2021-07-22 21:35:00|15566.3|15561.3|15565.9|15560.9|15566.3|15561.3|15565.6|15560.6|0
1626990000000|2021-07-22 21:40:00|15565.5|15560.5|15565.2|15560.2|15565.6|15560.6|15564.5|15559.5|0
1626990300000|2021-07-22 21:45:00|15565|15560|15563.1|15558.1|15565.4|15560.4|15563.1|15558.1|0
1626990600000|2021-07-22 21:50:00|15563|15558|15562.9|15557.9|15563.6|15558.6|15562.8|15557.8|0
1626990900000|2021-07-22 21:55:00|15562.8|15557.8|15563.8|15558.8|15563.8|15558.8|15562.3|15557.3|0
1626991200000|2021-07-22 22:00:00|15565.7|15560.7|15564.3|15559.3|15566.5|15561.5|15562|15557|0
1626991500000|2021-07-22 22:05:00|15563.5|15558.5|15561.1|15556.1|15563.5|15558.5|15561|15556|0
1626991800000|2021-07-22 22:10:00|15561.9|15556.9|15561.2|15556.2|15562.7|15557.7|15560.4|15555.4|0
1626992100000|2021-07-22 22:15:00|15560.7|15555.7|15561.1|15556.1|15562.8|15557.8|15560.3|15555.3|0
1626992400000|2021-07-22 22:20:00|15560.7|15555.7|15560.7|15555.7|15561.8|15556.8|15560.3|15555.3|0
1626992700000|2021-07-22 22:25:00|15559.9|15554.9|15558.3|15553.3|15559.9|15554.9|15558.3|15553.3|0
1626993000000|2021-07-22 22:30:00|15559.1|15554.1|15559.3|15554.3|15559.5|15554.5|15557.5|15552.5|0
1626993300000|2021-07-22 22:35:00|15558.8|15553.8|15557.5|15552.5|15560|15555|15557.5|15552.5|0
1626993600000|2021-07-22 22:40:00|15557.1|15552.1|15558.4|15553.4|15558.4|15553.4|15555.7|15550.7|0
1626993900000|2021-07-22 22:45:00|15559.2|15554.2|15557.3|15552.3|15559.2|15554.2|15557.3|15552.3|0
1626994200000|2021-07-22 22:50:00|15557.2|15552.2|15558.7|15553.7|15559.2|15554.2|15557.2|15552.2|0
1626994500000|2021-07-22 22:55:00|15558.3|15553.3|15558.4|15553.4|15559.5|15554.5|15558.3|15553.3|0
1626994800000|2021-07-22 23:00:00|15558.8|15553.8|15559.3|15554.3|15559.3|15554.3|15558.5|15553.5|0
1626995100000|2021-07-22 23:05:00|15560.1|15555.1|15560|15555|15563.2|15558.2|15560|15555|0
1626995400000|2021-07-22 23:10:00|15559.2|15554.2|15559.1|15554.1|15559.9|15554.9|15559.1|15554.1|0
1626995700000|2021-07-22 23:15:00|15559.9|15554.9|15559.2|15554.2|15560|15555|15559.2|15554.2|0
1626996000000|2021-07-22 23:20:00|15559.1|15554.1|15559.9|15554.9|15559.9|15554.9|15557.5|15552.5|0
1626996300000|2021-07-22 23:25:00|15559.5|15554.5|15558.7|15553.7|15559.9|15554.9|15558.2|15553.2|0
1626996600000|2021-07-22 23:30:00|15558.3|15553.3|15556.3|15551.3|15558.7|15553.7|15556.3|15551.3|0
1626996900000|2021-07-22 23:35:00|15557.1|15552.1|15556.9|15551.9|15557.1|15552.1|15556.1|15551.1|0
1626997200000|2021-07-22 23:40:00|15557.3|15552.3|15556.1|15551.1|15557.7|15552.7|15556.1|15551.1|0
1626997500000|2021-07-22 23:45:00|15556.5|15551.5|15557.5|15552.5|15558.4|15553.4|15556.5|15551.5|0
1626997800000|2021-07-22 23:50:00|15557.9|15552.9|15557.3|15552.3|15558.3|15553.3|15557.3|15552.3|0
1626998100000|2021-07-22 23:55:00|15556.5|15551.5|15555.7|15550.7|15557.3|15552.3|15555.7|15550.7|0
1626998400000|2021-07-23 00:00:00|15555.3|15550.3|15545.4|15540.4|15555.3|15550.3|15544.6|15539.6|0
1626998700000|2021-07-23 00:05:00|15545.5|15540.5|15548.6|15543.6|15550.2|15545.2|15545.5|15540.5|0
1626999000000|2021-07-23 00:10:00|15549|15544|15549.4|15544.4|15550.2|15545.2|15547.8|15542.8|0
1626999300000|2021-07-23 00:15:00|15554|15550|15551|15547|15555|15551|15547|15543|60
1626999600000|2021-07-23 00:20:00|15552|15548|15553|15549|15555|15551|15550.5|15546.5|7
1626999900000|2021-07-23 00:25:00|15553.5|15549.5|15555.5|15551.5|15555.5|15551.5|15552.5|15548.5|12
1627000200000|2021-07-23 00:30:00|15555|15551|15564.5|15560.5|15564.5|15560.5|15555|15551|21
1627000500000|2021-07-23 00:35:00|15566|15562|15568.5|15564.5|15571.5|15567.5|15564|15560|37
1627000800000|2021-07-23 00:40:00|15568|15564|15567|15563|15568|15564|15564.5|15560.5|20
1627001100000|2021-07-23 00:45:00|15566.5|15562.5|15570|15566|15572.5|15568.5|15566|15562|17
1627001400000|2021-07-23 00:50:00|15570.5|15566.5|15567|15563|15572|15568|15567|15563|11
1627001700000|2021-07-23 00:55:00|15566.5|15562.5|15566|15562|15569|15565|15564.5|15560.5|14
1627002000000|2021-07-23 01:00:00|15565.5|15561.5|15565.5|15561.5|15569|15565|15564.5|15560.5|8
1627002300000|2021-07-23 01:05:00|15565|15561|15567|15563|15568|15564|15564|15560|9
1627002600000|2021-07-23 01:10:00|15566.5|15562.5|15562.5|15558.5|15567|15563|15562.5|15558.5|16
1627002900000|2021-07-23 01:15:00|15562|15558|15566.5|15562.5|15567|15563|15560.5|15556.5|36
1627003200000|2021-07-23 01:20:00|15567|15563|15561|15557|15567|15563|15560.5|15556.5|12
1627003500000|2021-07-23 01:25:00|15562.5|15558.5|15563.5|15559.5|15563.5|15559.5|15560.5|15556.5|21
1627003800000|2021-07-23 01:30:00|15563|15559|15564.5|15560.5|15564.5|15560.5|15558|15554|42
1627004100000|2021-07-23 01:35:00|15565|15561|15562.5|15558.5|15574|15570|15562|15558|27
1627004400000|2021-07-23 01:40:00|15562|15558|15560|15556|15562|15558|15554.5|15550.5|23
1627004700000|2021-07-23 01:45:00|15559.5|15555.5|15563.5|15559.5|15564|15560|15557.5|15553.5|21
1627005000000|2021-07-23 01:50:00|15563|15559|15562|15558|15565.5|15561.5|15562|15558|15
1627005300000|2021-07-23 01:55:00|15561.5|15557.5|15559|15555|15562|15558|15558|15554|14
1627005600000|2021-07-23 02:00:00|15558.5|15554.5|15567|15563|15568|15564|15558|15554|17
1627005900000|2021-07-23 02:05:00|15566.5|15562.5|15561|15557|15570|15566|15561|15557|12
1627006200000|2021-07-23 02:10:00|15560.5|15556.5|15558.5|15554.5|15563|15559|15557.5|15553.5|23
1627006500000|2021-07-23 02:15:00|15558|15554|15559|15555|15561|15557|15557|15553|22
1627006800000|2021-07-23 02:20:00|15560.5|15556.5|15559.5|15555.5|15561|15557|15554.5|15550.5|13
1627007100000|2021-07-23 02:25:00|15559|15555|15556|15552|15559|15555|15555|15551|14
1627007400000|2021-07-23 02:30:00|15555.5|15551.5|15556.5|15552.5|15560.5|15556.5|15554.5|15550.5|5
1627007700000|2021-07-23 02:35:00|15556|15552|15557|15553|15558|15554|15555|15551|4
1627008000000|2021-07-23 02:40:00|15556.5|15552.5|15556|15552|15557.5|15553.5|15550.5|15546.5|27
1627008300000|2021-07-23 02:45:00|15555.5|15551.5|15556|15552|15556|15552|15552|15548|13
1627008600000|2021-07-23 02:50:00|15556.5|15552.5|15558.5|15554.5|15560.5|15556.5|15556.5|15552.5|7
1627008900000|2021-07-23 02:55:00|15559|15555|15558.5|15554.5|15561|15557|15558|15554|0
1627009200000|2021-07-23 03:00:00|15558|15554|15562.5|15558.5|15563|15559|15557.5|15553.5|11
1627009500000|2021-07-23 03:05:00|15562|15558|15560|15556|15562.5|15558.5|15560|15556|3
1627009800000|2021-07-23 03:10:00|15559.5|15555.5|15553.5|15549.5|15559.5|15555.5|15552.5|15548.5|7
1627010100000|2021-07-23 03:15:00|15554|15550|15555.5|15551.5|15556|15552|15554|15550|2
1627010400000|2021-07-23 03:20:00|15554.5|15550.5|15554.5|15550.5|15555|15551|15552.5|15548.5|1
1627010700000|2021-07-23 03:25:00|15554|15550|15555|15551|15555.5|15551.5|15552|15548|20
1627011000000|2021-07-23 03:30:00|15555.5|15551.5|15555.5|15551.5|15558|15554|15554.5|15550.5|8
1627011300000|2021-07-23 03:35:00|15553.5|15549.5|15553|15549|15553.5|15549.5|15550.5|15546.5|28
1627011600000|2021-07-23 03:40:00|15552.5|15548.5|15552.5|15548.5|15553|15549|15549.5|15545.5|13
1627011900000|2021-07-23 03:45:00|15551.5|15547.5|15552|15548|15552.5|15548.5|15550|15546|5
1627012200000|2021-07-23 03:50:00|15551.5|15547.5|15548.5|15544.5|15552|15548|15548.5|15544.5|7
1627012500000|2021-07-23 03:55:00|15550.5|15546.5|15552|15548|15552.5|15548.5|15549.5|15545.5|11
1627012800000|2021-07-23 04:00:00|15551.5|15547.5|15552|15548|15552|15548|15549.5|15545.5|2
1627013100000|2021-07-23 04:05:00|15550.5|15546.5|15547.5|15543.5|15551|15547|15547|15543|1
1627013400000|2021-07-23 04:10:00|15548|15544|15546|15542|15548|15544|15545.5|15541.5|6
1627013700000|2021-07-23 04:15:00|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15544.5|15540.5|8
1627014000000|2021-07-23 04:20:00|15547|15543|15550|15546|15550.5|15546.5|15547|15543|5
1627014300000|2021-07-23 04:25:00|15550.5|15546.5|15552|15548|15552.5|15548.5|15550.5|15546.5|2
1627014600000|2021-07-23 04:30:00|15551.5|15547.5|15554|15550|15554.5|15550.5|15551|15547|6
1627014900000|2021-07-23 04:35:00|15554.5|15550.5|15555|15551|15555.5|15551.5|15554.5|15550.5|6
1627015200000|2021-07-23 04:40:00|15554.5|15550.5|15555|15551|15555|15551|15554|15550|8
1627015500000|2021-07-23 04:45:00|15555.5|15551.5|15555|15551|15555.5|15551.5|15554.5|15550.5|1
1627015800000|2021-07-23 04:50:00|15555.5|15551.5|15556|15552|15557|15553|15552|15548|25
1627016100000|2021-07-23 04:55:00|15556.5|15552.5|15554.5|15550.5|15557|15553|15554.5|15550.5|19
1627016400000|2021-07-23 05:00:00|15555|15551|15548|15544|15555.5|15551.5|15546.5|15542.5|19
1627016700000|2021-07-23 05:05:00|15547.5|15543.5|15549|15545|15550.5|15546.5|15546.5|15542.5|14
1627017000000|2021-07-23 05:10:00|15548.5|15544.5|15551.5|15547.5|15551.5|15547.5|15548.5|15544.5|12
1627017300000|2021-07-23 05:15:00|15551|15547|15550|15546|15553.5|15549.5|15550|15546|5
1627017600000|2021-07-23 05:20:00|15550.5|15546.5|15552|15548|15552.5|15548.5|15550|15546|0
1627017900000|2021-07-23 05:25:00|15552.5|15548.5|15552|15548|15552.5|15548.5|15551|15547|9
1627018200000|2021-07-23 05:30:00|15551.5|15547.5|15553|15549|15553.5|15549.5|15549|15545|18
1627018500000|2021-07-23 05:35:00|15553.5|15549.5|15553|15549|15554|15550|15551.5|15547.5|3
1627018800000|2021-07-23 05:40:00|15552.5|15548.5|15549|15545|15552.5|15548.5|15546.5|15542.5|11
1627019100000|2021-07-23 05:45:00|15549.5|15545.5|15550|15546|15551|15547|15549|15545|4
1627019400000|2021-07-23 05:50:00|15550.5|15546.5|15547|15543|15551|15547|15547|15543|17
1627019700000|2021-07-23 05:55:00|15546.5|15542.5|15549.5|15545.5|15549.5|15545.5|15546.5|15542.5|19
1627020000000|2021-07-23 06:00:00|15548.5|15546.5|15552|15550|15555.5|15553.5|15543.5|15541.5|235
1627020300000|2021-07-23 06:05:00|15552.5|15550.5|15557.5|15555.5|15562.5|15560.5|15552|15550|254
1627020600000|2021-07-23 06:10:00|15558|15556|15557.5|15555.5|15559.5|15557.5|15554.5|15552.5|100
1627020900000|2021-07-23 06:15:00|15557|15555|15567.5|15565.5|15568|15566|15555.5|15553.5|93
1627021200000|2021-07-23 06:20:00|15566.5|15564.5|15562.5|15560.5|15568.5|15566.5|15562.5|15560.5|120
1627021500000|2021-07-23 06:25:00|15563|15561|15567|15565|15570|15568|15561.5|15559.5|162
1627021800000|2021-07-23 06:30:00|15567.5|15565.5|15569.5|15567.5|15573|15571|15565|15563|219
1627022100000|2021-07-23 06:35:00|15570|15568|15568.5|15566.5|15572|15570|15564.5|15562.5|108
1627022400000|2021-07-23 06:40:00|15569|15567|15577|15575|15577|15575|15567|15565|120
1627022700000|2021-07-23 06:45:00|15577.5|15575.5|15577|15575|15585.5|15583.5|15575|15573|344
1627023000000|2021-07-23 06:50:00|15576.5|15574.5|15583.5|15581.5|15583.5|15581.5|15574.5|15572.5|199
1627023300000|2021-07-23 06:55:00|15583|15581|15582|15580|15587.5|15585.5|15578|15576|254
1627023600000|2021-07-23 07:00:00|15582.5|15580.5|15601.1|15599.9|15609.6|15608.4|15582.1|15580.5|2901
1627023900000|2021-07-23 07:05:00|15600.6|15599.4|15590.6|15589.4|15603.1|15601.9|15583.1|15581.9|1194
1627024200000|2021-07-23 07:10:00|15591.1|15589.9|15591.1|15589.9|15615.1|15613.9|15579.6|15578.4|1234
1627024500000|2021-07-23 07:15:00|15590.6|15589.4|15589.1|15587.9|15594.1|15592.9|15581.6|15580.4|865
1627024800000|2021-07-23 07:20:00|15589.6|15588.4|15601.1|15599.9|15602.1|15600.9|15583.6|15582.4|823
1627025100000|2021-07-23 07:25:00|15600.6|15599.4|15591.6|15590.4|15604.6|15603.4|15591.6|15590.4|515
1627025400000|2021-07-23 07:30:00|15605.6|15604.4|15601.6|15600.4|15611.1|15609.9|15596.1|15594.9|1088
1627025700000|2021-07-23 07:35:00|15602.1|15600.9|15598.6|15597.4|15608.6|15607.4|15595.1|15593.9|452
1627026000000|2021-07-23 07:40:00|15599.1|15597.9|15597.6|15596.4|15604.6|15603.4|15591.6|15590.4|440
1627026300000|2021-07-23 07:45:00|15598.1|15596.9|15597.6|15596.4|15603.1|15601.9|15592.6|15591.4|548
1627026600000|2021-07-23 07:50:00|15598.1|15596.9|15611.6|15610.4|15616.1|15614.9|15595.1|15593.9|680
1627026900000|2021-07-23 07:55:00|15612.1|15610.9|15604.6|15603.4|15615.1|15613.9|15603.1|15601.9|442
1627027200000|2021-07-23 08:00:00|15605.1|15603.9|15608.1|15606.9|15609.6|15608.4|15604.1|15602.9|318
1627027500000|2021-07-23 08:05:00|15607.6|15606.4|15611.1|15609.9|15613.6|15612.4|15602.1|15600.9|353
1627027800000|2021-07-23 08:10:00|15610.6|15609.4|15604.1|15602.9|15613.1|15611.9|15604.1|15602.9|339
1627028100000|2021-07-23 08:15:00|15604.6|15603.4|15607.1|15605.9|15608.1|15606.9|15602.6|15601.4|236
1627028400000|2021-07-23 08:20:00|15606.6|15605.4|15602.6|15601.4|15607.6|15606.4|15600.1|15598.9|292
1627028700000|2021-07-23 08:25:00|15602.1|15600.9|15600.6|15599.4|15603.6|15602.4|15594.6|15593.4|354
1627029000000|2021-07-23 08:30:00|15600.1|15598.9|15601.6|15600.4|15605.1|15603.9|15591.1|15589.9|472
1627029300000|2021-07-23 08:35:00|15602.1|15600.9|15609.6|15608.4|15610.6|15609.4|15597.6|15596.4|388
1627029600000|2021-07-23 08:40:00|15609.1|15607.9|15612.1|15610.9|15612.6|15611.4|15607.1|15605.9|348
1627029900000|2021-07-23 08:45:00|15612.6|15611.4|15611.6|15610.4|15616.6|15615.4|15609.1|15607.9|476
1627030200000|2021-07-23 08:50:00|15612.1|15610.9|15611.6|15610.4|15615.1|15613.9|15609.1|15607.9|243
1627030500000|2021-07-23 08:55:00|15611.1|15609.9|15607.6|15606.4|15614.1|15612.9|15601.6|15600.4|292
1627030800000|2021-07-23 09:00:00|15608.1|15606.9|15612.6|15611.4|15613.1|15611.9|15604.6|15603.4|208
1627031100000|2021-07-23 09:05:00|15612.1|15610.9|15613.1|15611.9|15613.6|15612.4|15606.1|15604.9|244
1627031400000|2021-07-23 09:10:00|15612.6|15611.4|15621.1|15619.9|15625.1|15623.9|15612.6|15611.4|578
1627031700000|2021-07-23 09:15:00|15621.6|15620.4|15616.6|15615.4|15623.1|15621.9|15616.6|15615.4|317
1627032000000|2021-07-23 09:20:00|15617.1|15615.9|15615.6|15614.4|15618.6|15617.4|15613.6|15612.4|188
1627032300000|2021-07-23 09:25:00|15615.1|15613.9|15619.6|15618.4|15622.1|15620.9|15613.6|15612.4|251
1627032600000|2021-07-23 09:30:00|15620.1|15618.9|15621.1|15619.9|15623.6|15622.4|15617.1|15615.9|276
1627032900000|2021-07-23 09:35:00|15621.6|15620.4|15632.1|15630.9|15634.1|15632.9|15621.6|15620.4|611
1627033200000|2021-07-23 09:40:00|15632.6|15631.4|15632.1|15630.9|15636.6|15635.4|15631.1|15629.9|359
1627033500000|2021-07-23 09:45:00|15632.6|15631.4|15643.6|15642.4|15644.1|15642.9|15631.6|15630.4|447
1627033800000|2021-07-23 09:50:00|15643.1|15641.9|15641.6|15640.4|15648.1|15646.9|15639.1|15637.9|774
1627034100000|2021-07-23 09:55:00|15642.1|15640.9|15635.6|15634.4|15643.1|15641.9|15635.1|15633.9|631
1627034400000|2021-07-23 10:00:00|15636.1|15634.9|15643.6|15642.4|15644.1|15642.9|15634.1|15632.9|359
1627034700000|2021-07-23 10:05:00|15643.1|15641.9|15641.1|15639.9|15644.6|15643.4|15640.6|15639.4|170
1627035000000|2021-07-23 10:10:00|15640.6|15639.4|15643.1|15641.9|15646.1|15644.9|15640.1|15638.9|309
1627035300000|2021-07-23 10:15:00|15643.6|15642.4|15641.1|15639.9|15646.6|15645.4|15640.6|15639.4|212
1627035600000|2021-07-23 10:20:00|15641.6|15640.4|15647.6|15646.4|15647.6|15646.4|15640.1|15638.9|179
1627035900000|2021-07-23 10:25:00|15647.1|15645.9|15650.1|15648.9|15657.1|15655.9|15647.1|15645.9|570
1627036200000|2021-07-23 10:30:00|15649.6|15648.4|15659.6|15658.4|15660.1|15658.9|15648.1|15646.9|501
1627036500000|2021-07-23 10:35:00|15660.1|15658.9|15661.1|15659.9|15663.1|15661.9|15655.6|15654.4|391
1627036800000|2021-07-23 10:40:00|15661.6|15660.4|15671.1|15669.9|15673.1|15671.9|15661.6|15660.4|669
1627037100000|2021-07-23 10:45:00|15670.6|15669.4|15668.6|15667.4|15672.6|15671.4|15665.1|15663.9|362
1627037400000|2021-07-23 10:50:00|15668.1|15666.9|15667.6|15666.4|15670.1|15668.9|15664.1|15662.9|243
1627037700000|2021-07-23 10:55:00|15667.1|15665.9|15664.6|15663.4|15668.1|15666.9|15662.1|15660.9|293
1627038000000|2021-07-23 11:00:00|15665.1|15663.9|15661.1|15659.9|15667.1|15665.9|15658.1|15656.9|578
1627038300000|2021-07-23 11:05:00|15662.1|15660.9|15657.1|15655.9|15663.1|15661.9|15648.1|15646.9|416
1627038600000|2021-07-23 11:10:00|15657.6|15656.4|15649.6|15648.4|15660.1|15658.9|15649.1|15647.9|240
1627038900000|2021-07-23 11:15:00|15650.1|15648.9|15658.1|15656.9|15659.1|15657.9|15647.1|15645.9|289
1627039200000|2021-07-23 11:20:00|15657.6|15656.4|15654.6|15653.4|15661.6|15660.4|15653.1|15651.9|227
1627039500000|2021-07-23 11:25:00|15655.1|15653.9|15652.1|15650.9|15656.6|15655.4|15649.1|15647.9|168
1627039800000|2021-07-23 11:30:00|15652.6|15651.4|15659.1|15657.9|15662.6|15661.4|15652.1|15650.9|291
1627040100000|2021-07-23 11:35:00|15658.6|15657.4|15665.6|15664.4|15667.6|15666.4|15658.6|15657.4|257
1627040400000|2021-07-23 11:40:00|15665.3|15664.1|15660.8|15659.6|15666.8|15665.6|15660.3|15659.1|226
1627040700000|2021-07-23 11:45:00|15661.3|15660.1|15661.8|15660.6|15663.8|15662.6|15657.3|15656.1|166
1627041000000|2021-07-23 11:50:00|15661.3|15660.1|15665.8|15664.6|15666.8|15665.6|15660.8|15659.6|145
1627041300000|2021-07-23 11:55:00|15665.3|15664.1|15667.3|15666.1|15667.8|15666.6|15663.8|15662.6|143
1627041600000|2021-07-23 12:00:00|15666.8|15665.6|15668.8|15667.6|15672.3|15671.1|15664.3|15663.1|310
1627041900000|2021-07-23 12:05:00|15667.8|15666.6|15661.8|15660.6|15670.3|15669.1|15661.3|15660.1|322
1627042200000|2021-07-23 12:10:00|15662.3|15661.1|15662.3|15661.1|15665.8|15664.6|15660.8|15659.6|275
1627042500000|2021-07-23 12:15:00|15662.8|15661.6|15666.3|15665.1|15668.3|15667.1|15658.8|15657.6|250
1627042800000|2021-07-23 12:20:00|15665.8|15664.6|15670.3|15669.1|15673.3|15672.1|15665.3|15664.1|277
1627043100000|2021-07-23 12:25:00|15670.8|15669.6|15674.8|15673.6|15675.3|15674.1|15669.8|15668.6|274
1627043400000|2021-07-23 12:30:00|15673.8|15672.6|15662.8|15661.6|15675.8|15674.6|15660.8|15659.6|417
1627043700000|2021-07-23 12:35:00|15662.3|15661.1|15659.3|15658.1|15666.3|15665.1|15657.3|15656.1|226
1627044000000|2021-07-23 12:40:00|15659.8|15658.6|15662.8|15661.6|15664.3|15663.1|15656.3|15655.1|242
1627044300000|2021-07-23 12:45:00|15662.3|15661.1|15661.3|15660.1|15666.3|15665.1|15659.8|15658.6|179
1627044600000|2021-07-23 12:50:00|15660.8|15659.6|15662.8|15661.6|15663.3|15662.1|15659.8|15658.6|118
1627044900000|2021-07-23 12:55:00|15663.3|15662.1|15665.3|15664.1|15666.8|15665.6|15662.8|15661.6|152
1627045200000|2021-07-23 13:00:00|15664.8|15663.6|15667.3|15666.1|15667.8|15666.6|15662.3|15661.1|316
1627045500000|2021-07-23 13:05:00|15666.8|15665.6|15661.3|15660.1|15669.3|15668.1|15660.8|15659.6|147
1627045800000|2021-07-23 13:10:00|15660.8|15659.6|15666.3|15665.1|15666.8|15665.6|15660.8|15659.6|210
1627046100000|2021-07-23 13:15:00|15666.8|15665.6|15668.8|15667.6|15670.8|15669.6|15664.8|15663.6|152
1627046400000|2021-07-23 13:20:00|15669.3|15668.1|15667.8|15666.6|15669.8|15668.6|15665.8|15664.6|165
1627046700000|2021-07-23 13:25:00|15667.3|15666.1|15672.3|15671.1|15673.8|15672.6|15665.8|15664.6|244
1627047000000|2021-07-23 13:30:00|15672.8|15671.6|15676.8|15675.6|15676.8|15675.6|15666.8|15665.6|624
1627047300000|2021-07-23 13:35:00|15677.3|15676.1|15671.3|15670.1|15682.8|15681.6|15668.3|15667.1|605
1627047600000|2021-07-23 13:40:00|15670.8|15669.6|15677.8|15676.6|15680.3|15679.1|15670.8|15669.6|414
1627047900000|2021-07-23 13:45:00|15677.3|15676.1|15676.8|15675.6|15682.8|15681.6|15671.8|15670.6|483
1627048200000|2021-07-23 13:50:00|15676.3|15675.1|15657.3|15656.1|15678.8|15677.6|15655.3|15654.1|644
1627048500000|2021-07-23 13:55:00|15656.8|15655.6|15647.8|15646.6|15659.3|15658.1|15645.8|15644.6|807
1627048800000|2021-07-23 14:00:00|15648.3|15647.1|15656.8|15655.6|15657.3|15656.1|15646.8|15645.6|490
1627049100000|2021-07-23 14:05:00|15656.3|15655.1|15658.3|15657.1|15664.3|15663.1|15653.8|15652.6|388
1627049400000|2021-07-23 14:10:00|15658.8|15657.6|15653.7|15652.5|15660.8|15659.6|15646.8|15645.6|328
1627049700000|2021-07-23 14:15:00|15654.2|15653|15655|15653.8|15664.5|15663.3|15652.7|15651.5|602
1627050000000|2021-07-23 14:20:00|15655.5|15654.3|15657|15655.8|15658.5|15657.3|15650|15648.8|261
1627050300000|2021-07-23 14:25:00|15656.5|15655.3|15658.5|15657.3|15662|15660.8|15655.5|15654.3|304
1627050600000|2021-07-23 14:30:00|15658|15656.8|15657.5|15656.3|15658.5|15657.3|15652|15650.8|318
1627050900000|2021-07-23 14:35:00|15657|15655.8|15657|15655.8|15664.5|15663.3|15655.5|15654.3|387
1627051200000|2021-07-23 14:40:00|15656.5|15655.3|15661.5|15660.3|15668|15666.8|15656.5|15655.3|377
1627051500000|2021-07-23 14:45:00|15662|15660.8|15656.5|15655.3|15663.5|15662.3|15651.5|15650.3|443
1627051800000|2021-07-23 14:50:00|15657|15655.8|15656.5|15655.3|15664|15662.8|15656.5|15655.3|343
1627052100000|2021-07-23 14:55:00|15656|15654.8|15658.5|15657.3|15662.5|15661.3|15654|15652.8|269
1627052400000|2021-07-23 15:00:00|15659.5|15658.3|15661|15659.8|15667|15665.8|15659.5|15658.3|301
1627052700000|2021-07-23 15:05:00|15660.5|15659.3|15661.5|15660.3|15663|15661.8|15657.5|15656.3|182
1627053000000|2021-07-23 15:10:00|15661|15659.8|15663.5|15662.3|15665.5|15664.3|15659.5|15658.3|246
1627053300000|2021-07-23 15:15:00|15664.5|15663.3|15663|15661.8|15668.5|15667.3|15661.5|15660.3|328
1627053600000|2021-07-23 15:20:00|15662.5|15661.3|15656.5|15655.3|15666.5|15665.3|15653.5|15652.3|369
1627053900000|2021-07-23 15:25:00|15657.5|15656.3|15668.5|15667.3|15671.5|15670.3|15653|15651.8|1122
1627054200000|2021-07-23 15:30:00|15669|15667.8|15668.9|15666.9|15679.9|15677.9|15667.9|15665.9|1457
1627054500000|2021-07-23 15:35:00|15669.9|15667.9|15675.4|15673.4|15681.9|15679.9|15667.9|15665.9|611
1627054800000|2021-07-23 15:40:00|15675.9|15673.9|15670.9|15668.9|15677.9|15675.9|15669.9|15667.9|310
1627055100000|2021-07-23 15:45:00|15670.4|15668.4|15674.9|15672.9|15675.9|15673.9|15668.9|15666.9|216
1627055400000|2021-07-23 15:50:00|15675.4|15673.4|15668.9|15666.9|15677.4|15675.4|15668.9|15666.9|129
1627055700000|2021-07-23 15:55:00|15667.9|15665.9|15664.4|15662.4|15670.9|15668.9|15663.4|15661.4|182
1627056000000|2021-07-23 16:00:00|15664.9|15662.9|15664.9|15662.9|15669.9|15667.9|15663.9|15661.9|125
1627056300000|2021-07-23 16:05:00|15664.4|15662.4|15662.9|15660.9|15665.9|15663.9|15660.9|15658.9|168
1627056600000|2021-07-23 16:10:00|15663.4|15661.4|15670.4|15668.4|15672.9|15670.9|15662.4|15660.4|148
1627056900000|2021-07-23 16:15:00|15670.9|15668.9|15670.9|15668.9|15672.9|15670.9|15669.9|15667.9|49
1627057200000|2021-07-23 16:20:00|15671.4|15669.4|15673.9|15671.9|15675.9|15673.9|15670.9|15668.9|122
1627057500000|2021-07-23 16:25:00|15674.4|15672.4|15671.9|15669.9|15674.9|15672.9|15668.4|15666.4|45
1627057800000|2021-07-23 16:30:00|15672.4|15670.4|15673.4|15671.4|15674.4|15672.4|15670.9|15668.9|57
1627058100000|2021-07-23 16:35:00|15673.9|15671.9|15676.4|15674.4|15676.9|15674.9|15671.4|15669.4|91
1627058400000|2021-07-23 16:40:00|15675.9|15673.9|15677.4|15675.4|15678.4|15676.4|15673.9|15671.9|116
1627058700000|2021-07-23 16:45:00|15677.9|15675.9|15675.9|15673.9|15678.9|15676.9|15675.9|15673.9|42
1627059000000|2021-07-23 16:50:00|15674.9|15672.9|15672.4|15670.4|15675.9|15673.9|15671.9|15669.9|68
1627059300000|2021-07-23 16:55:00|15672.9|15670.9|15674.4|15672.4|15675.9|15673.9|15671.4|15669.4|49
1627059600000|2021-07-23 17:00:00|15674.9|15672.9|15676.4|15674.4|15676.9|15674.9|15673.9|15671.9|56
1627059900000|2021-07-23 17:05:00|15675.9|15673.9|15677.9|15675.9|15679.9|15677.9|15675.4|15673.4|85
1627060200000|2021-07-23 17:10:00|15678.4|15676.4|15681.9|15679.9|15682.4|15680.4|15677.9|15675.9|104
1627060500000|2021-07-23 17:15:00|15682.4|15680.4|15686.4|15684.4|15687.9|15685.9|15680.4|15678.4|168
1627060800000|2021-07-23 17:20:00|15686.9|15684.9|15688.4|15686.4|15689.4|15687.4|15684.4|15682.4|68
1627061100000|2021-07-23 17:25:00|15688.9|15686.9|15687.4|15685.4|15691.4|15689.4|15685.9|15683.9|197
1627061400000|2021-07-23 17:30:00|15687.9|15685.9|15689.9|15687.9|15689.9|15687.9|15687.4|15685.4|149
1627061700000|2021-07-23 17:35:00|15689.4|15687.4|15688.4|15686.4|15689.9|15687.9|15685.9|15683.9|55
1627062000000|2021-07-23 17:40:00|15688.9|15686.9|15690.4|15688.4|15690.9|15688.9|15685.9|15683.9|97
1627062300000|2021-07-23 17:45:00|15690.9|15688.9|15690.9|15688.9|15691.9|15689.9|15687.9|15685.9|83
1627062600000|2021-07-23 17:50:00|15691.4|15689.4|15689.4|15687.4|15691.9|15689.9|15687.9|15685.9|89
1627062900000|2021-07-23 17:55:00|15689.9|15687.9|15691.9|15689.9|15692.9|15690.9|15688.9|15686.9|48
1627063200000|2021-07-23 18:00:00|15691.4|15689.4|15682.9|15680.9|15691.9|15689.9|15678.4|15676.4|168
1627063500000|2021-07-23 18:05:00|15683.4|15681.4|15689.4|15687.4|15689.9|15687.9|15681.4|15679.4|80
1627063800000|2021-07-23 18:10:00|15688.9|15686.9|15686.9|15684.9|15693.9|15691.9|15686.4|15684.4|90
1627064100000|2021-07-23 18:15:00|15685.9|15683.9|15680.9|15678.9|15686.9|15684.9|15679.4|15677.4|180
1627064400000|2021-07-23 18:20:00|15680.4|15678.4|15679.9|15677.9|15682.4|15680.4|15677.9|15675.9|56
1627064700000|2021-07-23 18:25:00|15680.4|15678.4|15678.9|15676.9|15680.9|15678.9|15676.4|15674.4|73
1627065000000|2021-07-23 18:30:00|15679.4|15677.4|15670.4|15668.4|15680.9|15678.9|15668.9|15666.9|104
1627065300000|2021-07-23 18:35:00|15670.9|15668.9|15675.9|15673.9|15677.9|15675.9|15669.9|15667.9|150
1627065600000|2021-07-23 18:40:00|15675.4|15673.4|15678.9|15676.9|15678.9|15676.9|15672.9|15670.9|55
1627065900000|2021-07-23 18:45:00|15678.4|15676.4|15675.9|15673.9|15678.9|15676.9|15673.9|15671.9|38
1627066200000|2021-07-23 18:50:00|15676.4|15674.4|15673.9|15671.9|15679.4|15677.4|15672.9|15670.9|216
1627066500000|2021-07-23 18:55:00|15674.4|15672.4|15673.9|15671.9|15675.4|15673.4|15670.9|15668.9|273
1627066800000|2021-07-23 19:00:00|15673.4|15671.4|15667.4|15665.4|15673.9|15671.9|15666.9|15664.9|112
1627067100000|2021-07-23 19:05:00|15666.9|15664.9|15669.9|15667.9|15669.9|15667.9|15663.9|15661.9|134
1627067400000|2021-07-23 19:10:00|15670.4|15668.4|15664.9|15662.9|15670.4|15668.4|15664.9|15662.9|161
1627067700000|2021-07-23 19:15:00|15665.4|15663.4|15668.9|15666.9|15668.9|15666.9|15664.9|15662.9|68
1627068000000|2021-07-23 19:20:00|15669.4|15667.4|15669.9|15667.9|15670.9|15668.9|15665.9|15663.9|60
1627068300000|2021-07-23 19:25:00|15669.4|15667.4|15669.9|15667.9|15669.9|15667.9|15665.9|15663.9|53
1627068600000|2021-07-23 19:30:00|15669.4|15667.4|15672.9|15670.9|15673.9|15671.9|15669.4|15667.4|128
1627068900000|2021-07-23 19:35:00|15672.4|15670.4|15676.9|15674.9|15677.9|15675.9|15671.9|15669.9|97
1627069200000|2021-07-23 19:40:00|15677.4|15675.4|15673.9|15671.9|15677.4|15675.4|15671.4|15669.4|90
1627069500000|2021-07-23 19:45:00|15674.4|15672.4|15672.4|15670.4|15675.4|15673.4|15667.9|15665.9|232
1627069800000|2021-07-23 19:50:00|15672.9|15670.9|15664.9|15662.9|15673.4|15671.4|15663.9|15661.9|362
1627070100000|2021-07-23 19:55:00|15665.4|15663.4|15664.4|15662.4|15666.4|15664.4|15661.9|15659.9|343
1627070400000|2021-07-23 20:00:00|15670.1|15665.1|15663.3|15658.3|15670.9|15665.9|15660.7|15655.7|4
1627070700000|2021-07-23 20:05:00|15662.5|15657.5|15665.2|15660.2|15669.7|15664.7|15662.5|15657.5|0
1627071000000|2021-07-23 20:10:00|15664.4|15659.4|15664.5|15659.5|15670|15665|15662.9|15657.9|0
1627071300000|2021-07-23 20:15:00|15664.8|15659.8|15664.4|15659.4|15665.4|15660.4|15662.8|15657.8|0
1627071600000|2021-07-23 20:20:00|15665.2|15660.2|15666.8|15661.8|15666.8|15661.8|15663.6|15658.6|0
1627071900000|2021-07-23 20:25:00|15667.6|15662.6|15665.4|15660.4|15670.2|15665.2|15665.4|15660.4|0
1627072200000|2021-07-23 20:30:00|15665.8|15660.8|15665.6|15660.6|15668.8|15663.8|15665.6|15660.6|0
1627072500000|2021-07-23 20:35:00|15666.4|15661.4|15667.1|15662.1|15667.1|15662.1|15665.6|15660.6|0
1627072800000|2021-07-23 20:40:00|15666.7|15661.7|15663.8|15658.8|15666.7|15661.7|15663.8|15658.8|0
1627073100000|2021-07-23 20:45:00|15663.4|15658.4|15656.3|15651.3|15663.4|15658.4|15656.1|15651.1|0
1627073400000|2021-07-23 20:50:00|15656.6|15651.6|15660.6|15655.6|15660.6|15655.6|15655.7|15650.7|0
1627073700000|2021-07-23 20:55:00|15660.2|15655.2|15659.9|15654.9|15662.2|15657.2|15657.5|15652.5|0
1627250400000|2021-07-25 22:00:00|15670|15665|15664.5|15659.5|15670.1|15665.1|15664.5|15659.5|0
1627250700000|2021-07-25 22:05:00|15664.9|15659.9|15668.8|15663.8|15674.6|15669.6|15664.9|15659.9|0
1627251000000|2021-07-25 22:10:00|15669.6|15664.6|15672.7|15667.7|15673.6|15668.6|15668.8|15663.8|0
1627251300000|2021-07-25 22:15:00|15673.1|15668.1|15672|15667|15673.1|15668.1|15669.5|15664.5|0
1627251600000|2021-07-25 22:20:00|15671.6|15666.6|15672.3|15667.3|15674.2|15669.2|15671.2|15666.2|0
1627251900000|2021-07-25 22:25:00|15671.9|15666.9|15671.8|15666.8|15673.4|15668.4|15671.5|15666.5|0
1627252200000|2021-07-25 22:30:00|15671.7|15666.7|15669.7|15664.7|15671.7|15666.7|15669.3|15664.3|0
1627252500000|2021-07-25 22:35:00|15669.3|15664.3|15669.7|15664.7|15670.5|15665.5|15668.9|15663.9|0
1627252800000|2021-07-25 22:40:00|15670|15665|15676.2|15671.2|15676.2|15671.2|15669.7|15664.7|0
1627253100000|2021-07-25 22:45:00|15675.7|15670.7|15675.4|15670.4|15676.2|15671.2|15673.8|15668.8|0
1627253400000|2021-07-25 22:50:00|15676.2|15671.2|15675.4|15670.4|15676.2|15671.2|15673.8|15668.8|0
1627253700000|2021-07-25 22:55:00|15674.6|15669.6|15673.8|15668.8|15674.6|15669.6|15673|15668|0
1627254000000|2021-07-25 23:00:00|15674.6|15669.6|15673.6|15668.6|15674.6|15669.6|15672.8|15667.8|0
1627254300000|2021-07-25 23:05:00|15674|15669|15676.7|15671.7|15677.9|15672.9|15673.6|15668.6|0
1627254600000|2021-07-25 23:10:00|15676.3|15671.3|15676.3|15671.3|15677.1|15672.1|15674.7|15669.7|0
1627254900000|2021-07-25 23:15:00|15677.1|15672.1|15678.5|15673.5|15679.4|15674.4|15675.9|15670.9|0
1627255200000|2021-07-25 23:20:00|15678.8|15673.8|15677|15672|15681.4|15676.4|15676.2|15671.2|0
1627255500000|2021-07-25 23:25:00|15677.8|15672.8|15680.3|15675.3|15680.3|15675.3|15677|15672|0
1627255800000|2021-07-25 23:30:00|15679.9|15674.9|15676.8|15671.8|15680|15675|15676|15671|0
1627256100000|2021-07-25 23:35:00|15676.4|15671.4|15678.8|15673.8|15680|15675|15676.4|15671.4|0
1627256400000|2021-07-25 23:40:00|15678.4|15673.4|15672.3|15667.3|15679.2|15674.2|15672.3|15667.3|0
1627256700000|2021-07-25 23:45:00|15672.7|15667.7|15667.3|15662.3|15673.1|15668.1|15667.3|15662.3|0
1627257000000|2021-07-25 23:50:00|15667.7|15662.7|15671.8|15666.8|15674|15669|15667.3|15662.3|0
1627257300000|2021-07-25 23:55:00|15672.1|15667.1|15671.7|15666.7|15675.8|15670.8|15671.7|15666.7|0
1627257600000|2021-07-26 00:00:00|15670.9|15665.9|15662.4|15657.4|15674|15669|15659.2|15654.2|0
1627257900000|2021-07-26 00:05:00|15662|15657|15660.7|15655.7|15663.1|15658.1|15658.4|15653.4|0
1627258200000|2021-07-26 00:10:00|15661.1|15656.1|15662.3|15657.3|15663.9|15658.9|15660.3|15655.3|0
1627258500000|2021-07-26 00:15:00|15662.7|15657.7|15633.4|15629.4|15663.9|15658.9|15623.4|15619.4|159
1627258800000|2021-07-26 00:20:00|15632.9|15628.9|15622.4|15618.4|15633.4|15629.4|15618.4|15614.4|108
1627259100000|2021-07-26 00:25:00|15622.9|15618.9|15618.9|15614.9|15628.4|15624.4|15618.9|15614.9|28
1627259400000|2021-07-26 00:30:00|15618.4|15614.4|15622.9|15618.9|15625.9|15621.9|15618.4|15614.4|43
1627259700000|2021-07-26 00:35:00|15623.4|15619.4|15621.4|15617.4|15625.4|15621.4|15617.4|15613.4|35
1627260000000|2021-07-26 00:40:00|15620.9|15616.9|15623.4|15619.4|15625.9|15621.9|15612.9|15608.9|65
1627260300000|2021-07-26 00:45:00|15623.9|15619.9|15623.9|15619.9|15625.9|15621.9|15613.4|15609.4|143
1627260600000|2021-07-26 00:50:00|15624.4|15620.4|15629.9|15625.9|15630.4|15626.4|15623.9|15619.9|43
1627260900000|2021-07-26 00:55:00|15629.4|15625.4|15627.4|15623.4|15633.4|15629.4|15625.4|15621.4|66
1627261200000|2021-07-26 01:00:00|15627.9|15623.9|15619.9|15615.9|15630.4|15626.4|15619.9|15615.9|18
1627261500000|2021-07-26 01:05:00|15619.4|15615.4|15616.4|15612.4|15620.4|15616.4|15611.4|15607.4|27
1627261800000|2021-07-26 01:10:00|15615.9|15611.9|15603.4|15599.4|15615.9|15611.9|15603.4|15599.4|53
1627262100000|2021-07-26 01:15:00|15603.9|15599.9|15620.4|15616.4|15621.4|15617.4|15602.4|15598.4|64
1627262400000|2021-07-26 01:20:00|15621.9|15617.9|15622.9|15618.9|15625.4|15621.4|15617.9|15613.9|39
1627262700000|2021-07-26 01:25:00|15622.4|15618.4|15622.9|15618.9|15624.4|15620.4|15618.9|15614.9|27
1627263000000|2021-07-26 01:30:00|15622.4|15618.4|15626.9|15622.9|15627.9|15623.9|15614.4|15610.4|88
1627263300000|2021-07-26 01:35:00|15626.4|15622.4|15615.9|15611.9|15627.9|15623.9|15607.4|15603.4|117
1627263600000|2021-07-26 01:40:00|15616.4|15612.4|15624.9|15620.9|15627.4|15623.4|15613.4|15609.4|69
1627263900000|2021-07-26 01:45:00|15624.4|15620.4|15627.4|15623.4|15629.4|15625.4|15623.9|15619.9|24
1627264200000|2021-07-26 01:50:00|15626.9|15622.9|15626.9|15622.9|15631.9|15627.9|15626.4|15622.4|27
1627264500000|2021-07-26 01:55:00|15627.4|15623.4|15618.4|15614.4|15630.4|15626.4|15617.9|15613.9|30
1627264800000|2021-07-26 02:00:00|15618.9|15614.9|15621.9|15617.9|15625.4|15621.4|15616.9|15612.9|37
1627265100000|2021-07-26 02:05:00|15622.4|15618.4|15618.9|15614.9|15626.4|15622.4|15617.9|15613.9|21
1627265400000|2021-07-26 02:10:00|15618.4|15614.4|15610.4|15606.4|15619.4|15615.4|15607.9|15603.9|31
1627265700000|2021-07-26 02:15:00|15608.9|15604.9|15608.9|15604.9|15610.9|15606.9|15606.4|15602.4|31
1627266000000|2021-07-26 02:20:00|15609.4|15605.4|15613.9|15609.9|15614.4|15610.4|15608.9|15604.9|15
1627266300000|2021-07-26 02:25:00|15614.4|15610.4|15616.9|15612.9|15619.4|15615.4|15613.9|15609.9|7
1627266600000|2021-07-26 02:30:00|15617.4|15613.4|15609.4|15605.4|15617.4|15613.4|15609.4|15605.4|33
1627266900000|2021-07-26 02:35:00|15609.9|15605.9|15611.9|15607.9|15613.9|15609.9|15607.9|15603.9|8
1627267200000|2021-07-26 02:40:00|15612.4|15608.4|15608.9|15604.9|15613.4|15609.4|15607.9|15603.9|5
1627267500000|2021-07-26 02:45:00|15608.4|15604.4|15607.9|15603.9|15608.9|15604.9|15605.4|15601.4|20
1627267800000|2021-07-26 02:50:00|15607.4|15603.4|15600.4|15596.4|15607.9|15603.9|15599.9|15595.9|20
1627268100000|2021-07-26 02:55:00|15599.4|15595.4|15603.9|15599.9|15605.9|15601.9|15599.4|15595.4|13
1627268400000|2021-07-26 03:00:00|15603.4|15599.4|15603.9|15599.9|15607.4|15603.4|15600.4|15596.4|21
1627268700000|2021-07-26 03:05:00|15604.4|15600.4|15598.9|15594.9|15605.4|15601.4|15596.9|15592.9|24
1627269000000|2021-07-26 03:10:00|15597.4|15593.4|15596.4|15592.4|15598.9|15594.9|15595.4|15591.4|33
1627269300000|2021-07-26 03:15:00|15595.9|15591.9|15599.4|15595.4|15601.9|15597.9|15594.9|15590.9|18
1627269600000|2021-07-26 03:20:00|15599.9|15595.9|15602.4|15598.4|15602.4|15598.4|15599.4|15595.4|11
1627269900000|2021-07-26 03:25:00|15601.9|15597.9|15601.9|15597.9|15602.9|15598.9|15599.4|15595.4|9
1627270200000|2021-07-26 03:30:00|15601.4|15597.4|15605.9|15601.9|15605.9|15601.9|15598.9|15594.9|12
1627270500000|2021-07-26 03:35:00|15605.4|15601.4|15601.4|15597.4|15606.4|15602.4|15599.4|15595.4|8
1627270800000|2021-07-26 03:40:00|15600.9|15596.9|15597.9|15593.9|15601.9|15597.9|15597.4|15593.4|7
1627271100000|2021-07-26 03:45:00|15598.4|15594.4|15598.4|15594.4|15601.9|15597.9|15598.4|15594.4|1
1627271400000|2021-07-26 03:50:00|15598.9|15594.9|15593.9|15589.9|15600.4|15596.4|15592.4|15588.4|12
1627271700000|2021-07-26 03:55:00|15594.4|15590.4|15599.9|15595.9|15600.4|15596.4|15592.4|15588.4|14
1627272000000|2021-07-26 04:00:00|15600.4|15596.4|15600.4|15596.4|15602.4|15598.4|15599.4|15595.4|3
1627272300000|2021-07-26 04:05:00|15599.9|15595.9|15602.9|15598.9|15603.9|15599.9|15599.9|15595.9|7
1627272600000|2021-07-26 04:10:00|15603.4|15599.4|15603.4|15599.4|15605.9|15601.9|15602.9|15598.9|8
1627272900000|2021-07-26 04:15:00|15602.9|15598.9|15600.4|15596.4|15603.4|15599.4|15599.9|15595.9|19
1627273200000|2021-07-26 04:20:00|15600.9|15596.9|15602.9|15598.9|15603.9|15599.9|15600.4|15596.4|16
1627273500000|2021-07-26 04:25:00|15603.4|15599.4|15601.4|15597.4|15603.4|15599.4|15599.9|15595.9|1
1627273800000|2021-07-26 04:30:00|15601.9|15597.9|15600.4|15596.4|15603.9|15599.9|15599.4|15595.4|8
1627274100000|2021-07-26 04:35:00|15600.9|15596.9|15599.4|15595.4|15602.9|15598.9|15598.9|15594.9|14
1627274400000|2021-07-26 04:40:00|15598.9|15594.9|15601.9|15597.9|15602.9|15598.9|15598.9|15594.9|4
1627274700000|2021-07-26 04:45:00|15601.4|15597.4|15601.9|15597.9|15602.4|15598.4|15597.4|15593.4|11
1627275000000|2021-07-26 04:50:00|15601.4|15597.4|15600.9|15596.9|15601.9|15597.9|15598.9|15594.9|4
1627275300000|2021-07-26 04:55:00|15600.4|15596.4|15600.9|15596.9|15602.4|15598.4|15598.9|15594.9|16
1627275600000|2021-07-26 05:00:00|15600.4|15596.4|15599.4|15595.4|15602.4|15598.4|15599.4|15595.4|34
1627275900000|2021-07-26 05:05:00|15598.9|15594.9|15595.4|15591.4|15599.4|15595.4|15594.4|15590.4|53
1627276200000|2021-07-26 05:10:00|15594.9|15590.9|15594.9|15590.9|15595.9|15591.9|15590.4|15586.4|35
1627276500000|2021-07-26 05:15:00|15595.4|15591.4|15596.9|15592.9|15599.4|15595.4|15595.4|15591.4|21
1627276800000|2021-07-26 05:20:00|15596.4|15592.4|15596.4|15592.4|15597.4|15593.4|15593.4|15589.4|24
1627277100000|2021-07-26 05:25:00|15596.9|15592.9|15587.4|15583.4|15597.9|15593.9|15586.9|15582.9|42
1627277400000|2021-07-26 05:30:00|15587.9|15583.9|15583.4|15579.4|15587.9|15583.9|15579.9|15575.9|133
1627277700000|2021-07-26 05:35:00|15582.9|15578.9|15578.9|15574.9|15582.9|15578.9|15575.9|15571.9|37
1627278000000|2021-07-26 05:40:00|15579.4|15575.4|15581.4|15577.4|15583.4|15579.4|15577.9|15573.9|56
1627278300000|2021-07-26 05:45:00|15580.9|15576.9|15583.9|15579.9|15585.9|15581.9|15579.4|15575.4|59
1627278600000|2021-07-26 05:50:00|15584.4|15580.4|15584.9|15580.9|15584.9|15580.9|15581.4|15577.4|97
1627278900000|2021-07-26 05:55:00|15583.9|15579.9|15586.4|15582.4|15586.9|15582.9|15583.9|15579.9|44
1627279200000|2021-07-26 06:00:00|15585.4|15583.4|15603.9|15601.9|15605.9|15603.9|15580.9|15578.9|512
1627279500000|2021-07-26 06:05:00|15603.4|15601.4|15591.4|15589.4|15604.9|15602.9|15590.4|15588.4|336
1627279800000|2021-07-26 06:10:00|15591.9|15589.9|15597.4|15595.4|15602.4|15600.4|15586.4|15584.4|292
1627280100000|2021-07-26 06:15:00|15596.9|15594.9|15593.4|15591.4|15597.9|15595.9|15588.9|15586.9|229
1627280400000|2021-07-26 06:20:00|15593.9|15591.9|15586.4|15584.4|15596.9|15594.9|15584.9|15582.9|198
1627280700000|2021-07-26 06:25:00|15585.9|15583.9|15588.9|15586.9|15589.9|15587.9|15580.4|15578.4|187
1627281000000|2021-07-26 06:30:00|15589.4|15587.4|15583.9|15581.9|15589.9|15587.9|15582.9|15580.9|164
1627281300000|2021-07-26 06:35:00|15584.4|15582.4|15584.4|15582.4|15586.9|15584.9|15574.9|15572.9|277
1627281600000|2021-07-26 06:40:00|15583.9|15581.9|15577.9|15575.9|15585.9|15583.9|15576.4|15574.4|196
1627281900000|2021-07-26 06:45:00|15576.9|15574.9|15573.9|15571.9|15577.9|15575.9|15567.9|15565.9|345
1627282200000|2021-07-26 06:50:00|15574.4|15572.4|15587.9|15585.9|15590.4|15588.4|15573.4|15571.4|342
1627282500000|2021-07-26 06:55:00|15588.9|15586.9|15586.4|15584.4|15588.9|15586.9|15573.9|15571.9|415
1627282800000|2021-07-26 07:00:00|15586.9|15584.9|15587|15585.8|15607|15605.8|15563.5|15562.3|2334
1627283100000|2021-07-26 07:05:00|15586.5|15585.3|15600|15598.8|15601.5|15600.3|15581|15579.8|1241
1627283400000|2021-07-26 07:10:00|15599.5|15598.3|15584|15582.8|15599.5|15598.3|15576|15574.8|1003
1627283700000|2021-07-26 07:15:00|15583.5|15582.3|15596|15594.8|15606|15604.8|15581|15579.8|975
1627284000000|2021-07-26 07:20:00|15595.5|15594.3|15586.5|15585.3|15600.5|15599.3|15584.5|15583.3|678
1627284300000|2021-07-26 07:25:00|15587|15585.8|15584|15582.8|15594|15592.8|15576|15574.8|671
1627284600000|2021-07-26 07:30:00|15584.5|15583.3|15601|15599.8|15602.5|15601.3|15582.5|15581.3|857
1627284900000|2021-07-26 07:35:00|15601.5|15600.3|15595|15593.8|15604.5|15603.3|15591|15589.8|539
1627285200000|2021-07-26 07:40:00|15594.5|15593.3|15583|15581.8|15597.5|15596.3|15578|15576.8|802
1627285500000|2021-07-26 07:45:00|15582.5|15581.3|15586.5|15585.3|15596.5|15595.3|15576|15574.8|625
1627285800000|2021-07-26 07:50:00|15586|15584.8|15591.7|15590.5|15592.7|15591.5|15578.2|15577|446
1627286100000|2021-07-26 07:55:00|15591.2|15590|15585.7|15584.5|15595.2|15594|15585.2|15584|339
1627286400000|2021-07-26 08:00:00|15585.2|15584|15559.7|15558.5|15586.7|15585.5|15557.2|15556|1004
1627286700000|2021-07-26 08:05:00|15560.2|15559|15553.7|15552.5|15564.7|15563.5|15547.7|15546.5|794
1627287000000|2021-07-26 08:10:00|15554.2|15553|15555.7|15554.5|15555.7|15554.5|15547.7|15546.5|529
1627287300000|2021-07-26 08:15:00|15555.2|15554|15552.2|15551|15555.2|15554|15547.2|15546|571
1627287600000|2021-07-26 08:20:00|15551.7|15550.5|15550.2|15549|15552.2|15551|15543.2|15542|574
1627287900000|2021-07-26 08:25:00|15550.7|15549.5|15559.7|15558.5|15562.2|15561|15546.7|15545.5|678
1627288200000|2021-07-26 08:30:00|15559.2|15558|15576.7|15575.5|15577.7|15576.5|15556.2|15555|598
1627288500000|2021-07-26 08:35:00|15576.2|15575|15584.2|15583|15589.7|15588.5|15574.7|15573.5|760
1627288800000|2021-07-26 08:40:00|15584.7|15583.5|15576.7|15575.5|15584.7|15583.5|15570.7|15569.5|542
1627289100000|2021-07-26 08:45:00|15577.2|15576|15571.2|15570|15582.7|15581.5|15568.7|15567.5|434
1627289400000|2021-07-26 08:50:00|15570.7|15569.5|15570.2|15569|15574.7|15573.5|15568.2|15567|375
1627289700000|2021-07-26 08:55:00|15569.7|15568.5|15567.7|15566.5|15571.7|15570.5|15566.7|15565.5|219
1627290000000|2021-07-26 09:00:00|15568.2|15567|15571.2|15570|15578.7|15577.5|15564.7|15563.5|321
1627290300000|2021-07-26 09:05:00|15571.7|15570.5|15581.7|15580.5|15582.2|15581|15568.7|15567.5|307
1627290600000|2021-07-26 09:10:00|15581.2|15580|15571.7|15570.5|15582.2|15581|15570.7|15569.5|343
1627290900000|2021-07-26 09:15:00|15571.2|15570|15570.7|15569.5|15575.7|15574.5|15570.2|15569|243
1627291200000|2021-07-26 09:20:00|15570.2|15569|15576.7|15575.5|15578.2|15577|15570.2|15569|115
1627291500000|2021-07-26 09:25:00|15576.2|15575|15580.2|15579|15585.2|15584|15576.2|15575|450
1627291800000|2021-07-26 09:30:00|15579.7|15578.5|15592.7|15591.5|15595.2|15594|15577.7|15576.5|570
1627292100000|2021-07-26 09:35:00|15593.2|15592|15590.7|15589.5|15595.2|15594|15581.7|15580.5|582
1627292400000|2021-07-26 09:40:00|15591.2|15590|15588.7|15587.5|15594.7|15593.5|15585.7|15584.5|144
1627292700000|2021-07-26 09:45:00|15588.2|15587|15596.7|15595.5|15597.7|15596.5|15586.2|15585|297
1627293000000|2021-07-26 09:50:00|15596.2|15595|15594.7|15593.5|15598.7|15597.5|15587.7|15586.5|262
1627293300000|2021-07-26 09:55:00|15595.2|15594|15592.7|15591.5|15600.7|15599.5|15590.7|15589.5|306
1627293600000|2021-07-26 10:00:00|15592.2|15591|15603.7|15602.5|15603.7|15602.5|15590.2|15589|297
1627293900000|2021-07-26 10:05:00|15604.7|15603.5|15604.2|15603|15612.7|15611.5|15602.7|15601.5|549
1627294200000|2021-07-26 10:10:00|15604.7|15603.5|15606.2|15605|15606.7|15605.5|15601.7|15600.5|212
1627294500000|2021-07-26 10:15:00|15606.7|15605.5|15597.7|15596.5|15606.7|15605.5|15597.7|15596.5|336
1627294800000|2021-07-26 10:20:00|15598.7|15597.5|15604.7|15603.5|15604.7|15603.5|15596.7|15595.5|225
1627295100000|2021-07-26 10:25:00|15604.2|15603|15606.7|15605.5|15608.7|15607.5|15603.2|15602|351
1627295400000|2021-07-26 10:30:00|15606.2|15605|15604.7|15603.5|15609.7|15608.5|15604.7|15603.5|184
1627295700000|2021-07-26 10:35:00|15605.2|15604|15600.2|15599|15606.7|15605.5|15599.2|15598|171
1627296000000|2021-07-26 10:40:00|15599.7|15598.5|15601.2|15600|15606.2|15605|15598.7|15597.5|289
1627296300000|2021-07-26 10:45:00|15601.7|15600.5|15601.2|15600|15602.2|15601|15595.7|15594.5|193
1627296600000|2021-07-26 10:50:00|15601.7|15600.5|15595.7|15594.5|15604.7|15603.5|15594.7|15593.5|175
1627296900000|2021-07-26 10:55:00|15596.7|15595.5|15591.7|15590.5|15598.7|15597.5|15589.7|15588.5|307
1627297200000|2021-07-26 11:00:00|15591.2|15590|15597.2|15596|15598.7|15597.5|15591.2|15590|170
1627297500000|2021-07-26 11:05:00|15597.7|15596.5|15593.2|15592|15603.2|15602|15592.7|15591.5|196
1627297800000|2021-07-26 11:10:00|15593.7|15592.5|15594.7|15593.5|15596.7|15595.5|15590.7|15589.5|183
1627298100000|2021-07-26 11:15:00|15594.2|15593|15599.7|15598.5|15599.7|15598.5|15594.2|15593|186
1627298400000|2021-07-26 11:20:00|15600.2|15599|15600.2|15599|15601.7|15600.5|15591.7|15590.5|217
1627298700000|2021-07-26 11:25:00|15599.7|15598.5|15600.2|15599|15604.7|15603.5|15598.2|15597|213
1627299000000|2021-07-26 11:30:00|15599.7|15598.5|15602.2|15601|15602.7|15601.5|15597.7|15596.5|106
1627299300000|2021-07-26 11:35:00|15602.7|15601.5|15613.2|15612|15614.2|15613|15602.7|15601.5|327
1627299600000|2021-07-26 11:40:00|15612.7|15611.5|15609.7|15608.5|15615.7|15614.5|15609.7|15608.5|369
1627299900000|2021-07-26 11:45:00|15610.2|15609|15613.7|15612.5|15615.7|15614.5|15609.7|15608.5|192
1627300200000|2021-07-26 11:50:00|15612.7|15611.5|15611.7|15610.5|15616.2|15615|15609.7|15608.5|255
1627300500000|2021-07-26 11:55:00|15612.2|15611|15618.7|15617.5|15619.2|15618|15609.7|15608.5|269
1627300800000|2021-07-26 12:00:00|15618.2|15617|15624.7|15623.5|15626.2|15625|15612.7|15611.5|403
1627301100000|2021-07-26 12:05:00|15625.2|15624|15621.7|15620.5|15625.7|15624.5|15619.7|15618.5|270
1627301400000|2021-07-26 12:10:00|15621.2|15620|15626.7|15625.5|15628.7|15627.5|15620.7|15619.5|224
1627301700000|2021-07-26 12:15:00|15627.2|15626|15633.7|15632.5|15635.7|15634.5|15623.7|15622.5|572
1627302000000|2021-07-26 12:20:00|15633.2|15632|15631.2|15630|15636.7|15635.5|15629.7|15628.5|217
1627302300000|2021-07-26 12:25:00|15630.7|15629.5|15622.7|15621.5|15632.7|15631.5|15621.7|15620.5|342
1627302600000|2021-07-26 12:30:00|15623.2|15622|15610.7|15609.5|15625.7|15624.5|15608.7|15607.5|495
1627302900000|2021-07-26 12:35:00|15610.2|15609|15611.2|15610|15612.2|15611|15603.7|15602.5|468
1627303200000|2021-07-26 12:40:00|15610.7|15609.5|15605.7|15604.5|15610.7|15609.5|15605.7|15604.5|171
1627303500000|2021-07-26 12:45:00|15606.2|15605|15603.2|15602|15610.7|15609.5|15603.2|15602|176
1627303800000|2021-07-26 12:50:00|15603.7|15602.5|15604.7|15603.5|15606.7|15605.5|15602.7|15601.5|231
1627304100000|2021-07-26 12:55:00|15605.2|15604|15607.2|15606|15608.7|15607.5|15602.2|15601|230
1627304400000|2021-07-26 13:00:00|15606.7|15605.5|15611.2|15610|15611.7|15610.5|15603.2|15602|245
1627304700000|2021-07-26 13:05:00|15611.7|15610.5|15613.2|15612|15616.7|15615.5|15608.2|15607|244
1627305000000|2021-07-26 13:10:00|15613.7|15612.5|15616.7|15615.5|15620.2|15619|15612.7|15611.5|230
1627305300000|2021-07-26 13:15:00|15617.2|15616|15631.7|15630.5|15633.7|15632.5|15615.7|15614.5|400
1627305600000|2021-07-26 13:20:00|15632.2|15631|15630.7|15629.5|15632.7|15631.5|15625.7|15624.5|235
1627305900000|2021-07-26 13:25:00|15629.7|15628.5|15634.7|15633.5|15637.7|15636.5|15629.7|15628.5|265
1627306200000|2021-07-26 13:30:00|15634.2|15633|15635.7|15634.5|15640.7|15639.5|15629.2|15628|690
1627306500000|2021-07-26 13:35:00|15636.2|15635|15630.2|15629|15641.7|15640.5|15624.2|15623|601
1627306800000|2021-07-26 13:40:00|15630.7|15629.5|15616.7|15615.5|15633.2|15632|15614.7|15613.5|489
1627307100000|2021-07-26 13:45:00|15617.2|15616|15624.2|15623|15628.2|15627|15616.2|15615|401
1627307400000|2021-07-26 13:50:00|15623.7|15622.5|15627.7|15626.5|15633.7|15632.5|15621.2|15620|466
1627307700000|2021-07-26 13:55:00|15628.2|15627|15635.2|15634|15637.2|15636|15622.7|15621.5|311
1627308000000|2021-07-26 14:00:00|15635.7|15634.5|15629.7|15628.5|15639.7|15638.5|15627.7|15626.5|445
1627308300000|2021-07-26 14:05:00|15630.2|15629|15631.7|15630.5|15635.2|15634|15626.2|15625|290
1627308600000|2021-07-26 14:10:00|15632.7|15631.5|15622.7|15621.5|15635.7|15634.5|15619.7|15618.5|493
1627308900000|2021-07-26 14:15:00|15623.2|15622|15614.2|15613|15624.7|15623.5|15613.2|15612|386
1627309200000|2021-07-26 14:20:00|15614.7|15613.5|15613.7|15612.5|15618.7|15617.5|15611.7|15610.5|402
1627309500000|2021-07-26 14:25:00|15613.2|15612|15606.7|15605.5|15614.2|15613|15605.2|15604|405
1627309800000|2021-07-26 14:30:00|15607.2|15606|15609.7|15608.5|15610.7|15609.5|15601.7|15600.5|373
1627310100000|2021-07-26 14:35:00|15608.7|15607.5|15606.7|15605.5|15609.7|15608.5|15603.7|15602.5|261
1627310400000|2021-07-26 14:40:00|15606.2|15605|15598.7|15597.5|15608.7|15607.5|15598.2|15597|286
1627310700000|2021-07-26 14:45:00|15599.2|15598|15603.7|15602.5|15608.2|15607|15597.2|15596|404
1627311000000|2021-07-26 14:50:00|15603.2|15602|15596.2|15595|15603.7|15602.5|15595.7|15594.5|452
1627311300000|2021-07-26 14:55:00|15596.7|15595.5|15598.7|15597.5|15605.2|15604|15595.7|15594.5|445
1627311600000|2021-07-26 15:00:00|15597.7|15596.5|15603.2|15602|15603.7|15602.5|15595.7|15594.5|475
1627311900000|2021-07-26 15:05:00|15603.7|15602.5|15604.7|15603.5|15607.7|15606.5|15601.7|15600.5|264
1627312200000|2021-07-26 15:10:00|15605.2|15604|15600.2|15599|15609.7|15608.5|15598.7|15597.5|450
1627312500000|2021-07-26 15:15:00|15600.7|15599.5|15602.2|15601|15605.7|15604.5|15599.7|15598.5|446
1627312800000|2021-07-26 15:20:00|15601.7|15600.5|15605.7|15604.5|15606.7|15605.5|15601.7|15600.5|709
1627313100000|2021-07-26 15:25:00|15606.7|15605.5|15613.7|15612.5|15613.7|15612.5|15602.7|15601.5|1018
1627313400000|2021-07-26 15:30:00|15614.1|15612.1|15616.1|15614.1|15616.1|15614.1|15609.1|15607.1|868
1627313700000|2021-07-26 15:35:00|15616.6|15614.6|15622.6|15620.6|15624.1|15622.1|15614.1|15612.1|629
1627314000000|2021-07-26 15:40:00|15623.1|15621.1|15621.1|15619.1|15627.1|15625.1|15621.1|15619.1|213
1627314300000|2021-07-26 15:45:00|15621.6|15619.6|15620.1|15618.1|15628.1|15626.1|15617.1|15615.1|297
1627314600000|2021-07-26 15:50:00|15619.6|15617.6|15618.6|15616.6|15620.1|15618.1|15614.6|15612.6|174
1627314900000|2021-07-26 15:55:00|15619.1|15617.1|15615.1|15613.1|15621.1|15619.1|15614.1|15612.1|175
1627315200000|2021-07-26 16:00:00|15616.1|15614.1|15614.1|15612.1|15619.1|15617.1|15611.1|15609.1|133
1627315500000|2021-07-26 16:05:00|15613.6|15611.6|15608.1|15606.1|15613.6|15611.6|15607.1|15605.1|213
1627315800000|2021-07-26 16:10:00|15607.6|15605.6|15607.1|15605.1|15608.1|15606.1|15605.1|15603.1|86
1627316100000|2021-07-26 16:15:00|15607.6|15605.6|15606.1|15604.1|15608.1|15606.1|15602.1|15600.1|79
1627316400000|2021-07-26 16:20:00|15605.6|15603.6|15603.6|15601.6|15607.1|15605.1|15603.1|15601.1|73
1627316700000|2021-07-26 16:25:00|15604.1|15602.1|15605.1|15603.1|15607.6|15605.6|15603.6|15601.6|136
1627317000000|2021-07-26 16:30:00|15605.6|15603.6|15604.1|15602.1|15606.6|15604.6|15602.6|15600.6|88
1627317300000|2021-07-26 16:35:00|15604.6|15602.6|15602.6|15600.6|15607.1|15605.1|15602.6|15600.6|75
1627317600000|2021-07-26 16:40:00|15602.1|15600.1|15605.1|15603.1|15606.1|15604.1|15601.1|15599.1|63
1627317900000|2021-07-26 16:45:00|15604.6|15602.6|15604.1|15602.1|15606.1|15604.1|15602.1|15600.1|38
1627318200000|2021-07-26 16:50:00|15604.6|15602.6|15604.1|15602.1|15606.1|15604.1|15601.6|15599.6|63
1627318500000|2021-07-26 16:55:00|15603.6|15601.6|15604.1|15602.1|15604.6|15602.6|15602.1|15600.1|29
1627318800000|2021-07-26 17:00:00|15604.6|15602.6|15605.1|15603.1|15606.1|15604.1|15603.1|15601.1|30
1627319100000|2021-07-26 17:05:00|15605.6|15603.6|15611.1|15609.1|15611.1|15609.1|15602.1|15600.1|79
1627319400000|2021-07-26 17:10:00|15612.1|15610.1|15611.1|15609.1|15612.1|15610.1|15606.1|15604.1|108
1627319700000|2021-07-26 17:15:00|15610.6|15608.6|15614.1|15612.1|15614.1|15612.1|15610.1|15608.1|59
1627320000000|2021-07-26 17:20:00|15613.6|15611.6|15614.1|15612.1|15619.1|15617.1|15612.6|15610.6|49
1627320300000|2021-07-26 17:25:00|15614.6|15612.6|15613.6|15611.6|15616.1|15614.1|15612.1|15610.1|38
1627320600000|2021-07-26 17:30:00|15614.1|15612.1|15610.6|15608.6|15615.1|15613.1|15610.1|15608.1|60
1627320900000|2021-07-26 17:35:00|15611.1|15609.1|15609.6|15607.6|15612.1|15610.1|15608.1|15606.1|99
1627321200000|2021-07-26 17:40:00|15610.1|15608.1|15611.1|15609.1|15613.1|15611.1|15609.1|15607.1|31
1627321500000|2021-07-26 17:45:00|15611.6|15609.6|15611.1|15609.1|15612.1|15610.1|15608.1|15606.1|56
1627321800000|2021-07-26 17:50:00|15611.6|15609.6|15614.1|15612.1|15614.1|15612.1|15610.1|15608.1|46
1627322100000|2021-07-26 17:55:00|15614.6|15612.6|15615.1|15613.1|15616.1|15614.1|15612.1|15610.1|42
1627322400000|2021-07-26 18:00:00|15614.6|15612.6|15614.1|15612.1|15616.1|15614.1|15612.1|15610.1|45
1627322700000|2021-07-26 18:05:00|15614.6|15612.6|15617.1|15615.1|15617.6|15615.6|15614.1|15612.1|17
1627323000000|2021-07-26 18:10:00|15616.6|15614.6|15615.1|15613.1|15619.1|15617.1|15615.1|15613.1|119
1627323300000|2021-07-26 18:15:00|15615.6|15613.6|15621.1|15619.1|15622.1|15620.1|15613.1|15611.1|70
1627323600000|2021-07-26 18:20:00|15620.6|15618.6|15620.6|15618.6|15621.6|15619.6|15618.1|15616.1|31
1627323900000|2021-07-26 18:25:00|15621.1|15619.1|15624.6|15622.6|15625.1|15623.1|15618.1|15616.1|86
1627324200000|2021-07-26 18:30:00|15625.1|15623.1|15624.1|15622.1|15626.6|15624.6|15623.6|15621.6|96
1627324500000|2021-07-26 18:35:00|15623.6|15621.6|15623.1|15621.1|15624.1|15622.1|15620.6|15618.6|43
1627324800000|2021-07-26 18:40:00|15623.6|15621.6|15621.6|15619.6|15625.1|15623.1|15621.1|15619.1|31
1627325100000|2021-07-26 18:45:00|15622.1|15620.1|15623.6|15621.6|15624.1|15622.1|15621.1|15619.1|32
1627325400000|2021-07-26 18:50:00|15624.1|15622.1|15622.1|15620.1|15624.1|15622.1|15622.1|15620.1|19
1627325700000|2021-07-26 18:55:00|15622.6|15620.6|15622.1|15620.1|15624.1|15622.1|15621.1|15619.1|71
1627326000000|2021-07-26 19:00:00|15622.6|15620.6|15623.1|15621.1|15623.1|15621.1|15620.1|15618.1|39
1627326300000|2021-07-26 19:05:00|15622.1|15620.1|15623.1|15621.1|15625.1|15623.1|15620.1|15618.1|39
1627326600000|2021-07-26 19:10:00|15623.6|15621.6|15627.6|15625.6|15628.1|15626.1|15621.1|15619.1|71
1627326900000|2021-07-26 19:15:00|15628.1|15626.1|15628.6|15626.6|15629.6|15627.6|15625.1|15623.1|87
1627327200000|2021-07-26 19:20:00|15629.1|15627.1|15632.1|15630.1|15632.1|15630.1|15628.1|15626.1|61
1627327500000|2021-07-26 19:25:00|15632.6|15630.6|15631.6|15629.6|15633.1|15631.1|15631.1|15629.1|57
1627327800000|2021-07-26 19:30:00|15632.1|15630.1|15632.1|15630.1|15634.1|15632.1|15631.1|15629.1|56
1627328100000|2021-07-26 19:35:00|15631.6|15629.6|15633.6|15631.6|15635.1|15633.1|15631.1|15629.1|91
1627328400000|2021-07-26 19:40:00|15634.1|15632.1|15632.1|15630.1|15636.1|15634.1|15632.1|15630.1|65
1627328700000|2021-07-26 19:45:00|15632.6|15630.6|15630.1|15628.1|15633.1|15631.1|15627.6|15625.6|130
1627329000000|2021-07-26 19:50:00|15630.6|15628.6|15631.1|15629.1|15635.6|15633.6|15628.1|15626.1|124
1627329300000|2021-07-26 19:55:00|15631.6|15629.6|15630.6|15628.6|15632.1|15630.1|15621.6|15619.6|281
1627329600000|2021-07-26 20:00:00|15629.6|15627.6|15634|15629|15636.9|15631.9|15629.6|15625.4|4
1627329900000|2021-07-26 20:05:00|15634.8|15629.8|15633|15628|15634.8|15629.8|15630|15625|0
1627330200000|2021-07-26 20:10:00|15632.2|15627.2|15634.3|15629.3|15634.3|15629.3|15631.3|15626.3|0
1627330500000|2021-07-26 20:15:00|15633.5|15628.5|15633.3|15628.3|15635.7|15630.7|15631.8|15626.8|0
1627330800000|2021-07-26 20:20:00|15634.1|15629.1|15633.3|15628.3|15634.1|15629.1|15632.5|15627.5|0
1627331100000|2021-07-26 20:25:00|15633.5|15628.5|15633.1|15628.1|15633.5|15628.5|15633|15628|0
1627331400000|2021-07-26 20:30:00|15633|15628|15633.1|15628.1|15635.6|15630.6|15633|15628|0
1627331700000|2021-07-26 20:35:00|15633.9|15628.9|15634.8|15629.8|15634.8|15629.8|15633.1|15628.1|0
1627332000000|2021-07-26 20:40:00|15635.6|15630.6|15632.2|15627.2|15636.5|15631.5|15632.2|15627.2|0
1627332300000|2021-07-26 20:45:00|15632.6|15627.6|15631.3|15626.3|15632.6|15627.6|15631.3|15626.3|0
1627332600000|2021-07-26 20:50:00|15631.2|15626.2|15631.2|15626.2|15632|15627|15631.2|15626.2|0
1627332900000|2021-07-26 20:55:00|15630.8|15625.8|15630.8|15625.8|15631.4|15626.4|15630.5|15625.5|0
1627333200000|2021-07-26 21:00:00|15630.6|15625.6|15630.5|15625.5|15630.7|15625.7|15630.5|15625.5|0
1627333500000|2021-07-26 21:05:00|15630.4|15625.4|15630.4|15625.4|15630.4|15625.4|15629.6|15624.6|0
1627333800000|2021-07-26 21:10:00|15630.2|15625.2|15630.3|15625.3|15630.8|15625.8|15630.1|15625.1|0
1627334100000|2021-07-26 21:15:00|15630.5|15625.5|15630.6|15625.6|15630.7|15625.7|15630.3|15625.3|0
1627334400000|2021-07-26 21:20:00|15630.3|15625.3|15629.8|15624.8|15630.3|15625.3|15628.9|15623.9|0
1627334700000|2021-07-26 21:25:00|15630.1|15625.1|15630.8|15625.8|15630.8|15625.8|15629.8|15624.8|0
1627335000000|2021-07-26 21:30:00|15630.7|15625.7|15631|15626|15631|15626|15630.4|15625.4|0
1627335300000|2021-07-26 21:35:00|15630.6|15625.6|15631.3|15626.3|15631.3|15626.3|15630.4|15625.4|0
1627335600000|2021-07-26 21:40:00|15631.1|15626.1|15631.3|15626.3|15632.2|15627.2|15631|15626|0
1627335900000|2021-07-26 21:45:00|15631.4|15626.4|15631.8|15626.8|15631.8|15626.8|15631|15626|0
1627336200000|2021-07-26 21:50:00|15631.9|15626.9|15631.9|15626.9|15632.1|15627.1|15631.9|15626.9|0
1627336500000|2021-07-26 21:55:00|15632.1|15627.1|15633.9|15628.9|15634.5|15629.5|15632.1|15627.1|0
1627336800000|2021-07-26 22:00:00|15633.5|15628.5|15628.9|15623.9|15634.4|15629.4|15628.9|15623.9|0
1627337100000|2021-07-26 22:05:00|15628.5|15623.5|15628.9|15623.9|15630.5|15625.5|15628.1|15623.1|0
1627337400000|2021-07-26 22:10:00|15629.7|15624.7|15629.6|15624.6|15630.4|15625.4|15628.9|15623.9|0
1627337700000|2021-07-26 22:15:00|15628.9|15623.9|15627.8|15622.8|15628.9|15623.9|15627.8|15622.8|0
1627338000000|2021-07-26 22:20:00|15627.4|15622.4|15626|15621|15627.8|15622.8|15626|15621|0
1627338300000|2021-07-26 22:25:00|15625.2|15620.2|15625.2|15620.2|15626|15621|15625.2|15620.2|0
1627338600000|2021-07-26 22:30:00|15624.4|15619.4|15625.9|15620.9|15625.9|15620.9|15624.3|15619.3|0
1627338900000|2021-07-26 22:35:00|15626.7|15621.7|15626.7|15621.7|15627.5|15622.5|15625.9|15620.9|0
1627339200000|2021-07-26 22:40:00|15626.3|15621.3|15627.4|15622.4|15628.2|15623.2|15625.9|15620.9|0
1627339500000|2021-07-26 22:45:00|15627|15622|15626.7|15621.7|15627.4|15622.4|15626.3|15621.3|0
1627339800000|2021-07-26 22:50:00|15625.9|15620.9|15625.9|15620.9|15626.7|15621.7|15625.9|15620.9|0
1627340100000|2021-07-26 22:55:00|15626.3|15621.3|15626.2|15621.2|15627|15622|15626.2|15621.2|0
1627340400000|2021-07-26 23:00:00|15627|15622|15628.6|15623.6|15629.4|15624.4|15627|15622|0
1627340700000|2021-07-26 23:05:00|15627.8|15622.8|15626.6|15621.6|15629.4|15624.4|15626.2|15621.2|0
1627341000000|2021-07-26 23:10:00|15626.2|15621.2|15626.1|15621.1|15627|15622|15626.1|15621.1|0
1627341300000|2021-07-26 23:15:00|15626.9|15621.9|15626.1|15621.1|15626.9|15621.9|15626.1|15621.1|0
1627341600000|2021-07-26 23:20:00|15626|15621|15626|15621|15626.8|15621.8|15626|15621|0
1627341900000|2021-07-26 23:25:00|15626.8|15621.8|15624.4|15619.4|15627.6|15622.6|15622.9|15617.9|0
1627342200000|2021-07-26 23:30:00|15624|15619|15620.4|15615.4|15624.5|15619.5|15619.7|15614.7|0
1627342500000|2021-07-26 23:35:00|15620.5|15615.5|15620.2|15615.2|15621.3|15616.3|15618.6|15613.6|0
1627342800000|2021-07-26 23:40:00|15619.8|15614.8|15620.2|15615.2|15622.6|15617.6|15619.4|15614.4|0
1627343100000|2021-07-26 23:45:00|15621|15616|15622.5|15617.5|15623.4|15618.4|15619.4|15614.4|0
1627343400000|2021-07-26 23:50:00|15623.3|15618.3|15622.5|15617.5|15623.3|15618.3|15621.7|15616.7|0
1627343700000|2021-07-26 23:55:00|15622.1|15617.1|15618.5|15613.5|15622.1|15617.1|15617.7|15612.7|0
1627344000000|2021-07-27 00:00:00|15617.7|15612.7|15614.6|15609.6|15617.7|15612.7|15613.1|15608.1|0
1627344300000|2021-07-27 00:05:00|15615|15610|15619|15614|15619.9|15614.9|15614.6|15609.6|0
1627344600000|2021-07-27 00:10:00|15619.8|15614.8|15621.2|15616.2|15622.2|15617.2|15615.4|15610.4|0
1627344900000|2021-07-27 00:15:00|15622|15617|15626.6|15622.6|15636.6|15632.6|15622|15617|81
1627345200000|2021-07-27 00:20:00|15627.1|15623.1|15622.1|15618.1|15627.1|15623.1|15621.1|15617.1|6
1627345500000|2021-07-27 00:25:00|15621.6|15617.6|15626.6|15622.6|15626.6|15622.6|15620.6|15616.6|10
1627345800000|2021-07-27 00:30:00|15627.1|15623.1|15618.1|15614.1|15627.1|15623.1|15613.1|15609.1|47
1627346100000|2021-07-27 00:35:00|15618.6|15614.6|15613.1|15609.1|15621.1|15617.1|15612.6|15608.6|13
1627346400000|2021-07-27 00:40:00|15613.6|15609.6|15612.1|15608.1|15617.1|15613.1|15610.6|15606.6|11
1627346700000|2021-07-27 00:45:00|15612.6|15608.6|15614.1|15610.1|15618.1|15614.1|15610.6|15606.6|20
1627347000000|2021-07-27 00:50:00|15613.6|15609.6|15610.6|15606.6|15618.1|15614.1|15610.1|15606.1|6
1627347300000|2021-07-27 00:55:00|15610.1|15606.1|15616.1|15612.1|15619.1|15615.1|15608.1|15604.1|22
1627347600000|2021-07-27 01:00:00|15614.1|15610.1|15612.6|15608.6|15616.6|15612.6|15611.1|15607.1|35
1627347900000|2021-07-27 01:05:00|15612.1|15608.1|15611.1|15607.1|15613.1|15609.1|15609.1|15605.1|24
1627348200000|2021-07-27 01:10:00|15611.6|15607.6|15613.6|15609.6|15614.1|15610.1|15607.1|15603.1|28
1627348500000|2021-07-27 01:15:00|15614.1|15610.1|15614.1|15610.1|15617.1|15613.1|15607.6|15603.6|37
1627348800000|2021-07-27 01:20:00|15615.6|15611.6|15616.6|15612.6|15618.1|15614.1|15612.6|15608.6|26
1627349100000|2021-07-27 01:25:00|15617.1|15613.1|15620.6|15616.6|15620.6|15616.6|15615.1|15611.1|23
1627349400000|2021-07-27 01:30:00|15621.1|15617.1|15612.6|15608.6|15622.1|15618.1|15612.1|15608.1|38
1627349700000|2021-07-27 01:35:00|15612.1|15608.1|15620.6|15616.6|15626.1|15622.1|15611.6|15607.6|72
1627350000000|2021-07-27 01:40:00|15620.1|15616.1|15616.6|15612.6|15625.1|15621.1|15616.6|15612.6|33
1627350300000|2021-07-27 01:45:00|15616.1|15612.1|15616.6|15612.6|15618.1|15614.1|15613.1|15609.1|22
1627350600000|2021-07-27 01:50:00|15617.1|15613.1|15618.1|15614.1|15622.1|15618.1|15616.1|15612.1|23
1627350900000|2021-07-27 01:55:00|15618.6|15614.6|15616.1|15612.1|15619.6|15615.6|15615.1|15611.1|13
1627351200000|2021-07-27 02:00:00|15616.6|15612.6|15619.6|15615.6|15624.6|15620.6|15616.6|15612.6|11
1627351500000|2021-07-27 02:05:00|15618.6|15614.6|15615.6|15611.6|15620.1|15616.1|15615.1|15611.1|17
1627351800000|2021-07-27 02:10:00|15616.6|15612.6|15618.1|15614.1|15620.1|15616.1|15615.6|15611.6|20
1627352100000|2021-07-27 02:15:00|15617.6|15613.6|15608.1|15604.1|15617.6|15613.6|15606.1|15602.1|54
1627352400000|2021-07-27 02:20:00|15607.6|15603.6|15602.6|15598.6|15610.1|15606.1|15602.6|15598.6|18
1627352700000|2021-07-27 02:25:00|15603.1|15599.1|15593.6|15589.6|15603.6|15599.6|15592.6|15588.6|104
1627353000000|2021-07-27 02:30:00|15593.1|15589.1|15604.1|15600.1|15606.1|15602.1|15592.1|15588.1|46
1627353300000|2021-07-27 02:35:00|15604.6|15600.6|15604.6|15600.6|15609.6|15605.6|15601.6|15597.6|43
1627353600000|2021-07-27 02:40:00|15604.1|15600.1|15615.6|15611.6|15615.6|15611.6|15604.1|15600.1|33
1627353900000|2021-07-27 02:45:00|15616.1|15612.1|15616.1|15612.1|15618.6|15614.6|15612.6|15608.6|40
1627354200000|2021-07-27 02:50:00|15615.6|15611.6|15613.1|15609.1|15616.1|15612.1|15610.6|15606.6|8
1627354500000|2021-07-27 02:55:00|15613.6|15609.6|15616.6|15612.6|15618.1|15614.1|15612.1|15608.1|10
1627354800000|2021-07-27 03:00:00|15617.1|15613.1|15613.1|15609.1|15618.1|15614.1|15613.1|15609.1|4
1627355100000|2021-07-27 03:05:00|15612.6|15608.6|15610.6|15606.6|15614.1|15610.1|15609.1|15605.1|4
1627355400000|2021-07-27 03:10:00|15611.1|15607.1|15611.1|15607.1|15613.6|15609.6|15609.6|15605.6|7
1627355700000|2021-07-27 03:15:00|15610.6|15606.6|15608.6|15604.6|15616.6|15612.6|15608.6|15604.6|9
1627356000000|2021-07-27 03:20:00|15608.1|15604.1|15603.1|15599.1|15612.6|15608.6|15602.6|15598.6|20
1627356300000|2021-07-27 03:25:00|15603.6|15599.6|15608.1|15604.1|15608.6|15604.6|15601.6|15597.6|6
1627356600000|2021-07-27 03:30:00|15607.6|15603.6|15602.6|15598.6|15608.1|15604.1|15601.6|15597.6|10
1627356900000|2021-07-27 03:35:00|15602.1|15598.1|15608.6|15604.6|15610.1|15606.1|15602.1|15598.1|3
1627357200000|2021-07-27 03:40:00|15609.1|15605.1|15610.1|15606.1|15611.6|15607.6|15608.6|15604.6|0
1627357500000|2021-07-27 03:45:00|15609.6|15605.6|15609.1|15605.1|15610.6|15606.6|15607.1|15603.1|0
1627357800000|2021-07-27 03:50:00|15608.6|15604.6|15609.1|15605.1|15609.6|15605.6|15605.1|15601.1|4
1627358100000|2021-07-27 03:55:00|15610.1|15606.1|15610.1|15606.1|15610.6|15606.6|15610.1|15606.1|2
1627358400000|2021-07-27 04:00:00|15610.6|15606.6|15608.1|15604.1|15613.1|15609.1|15608.1|15604.1|1
1627358700000|2021-07-27 04:05:00|15607.6|15603.6|15608.6|15604.6|15608.6|15604.6|15607.1|15603.1|1
1627359000000|2021-07-27 04:10:00|15607.6|15603.6|15612.1|15608.1|15612.1|15608.1|15606.1|15602.1|9
1627359300000|2021-07-27 04:15:00|15612.6|15608.6|15611.1|15607.1|15613.1|15609.1|15609.6|15605.6|7
1627359600000|2021-07-27 04:20:00|15611.6|15607.6|15612.1|15608.1|15614.6|15610.6|15611.6|15607.6|5
1627359900000|2021-07-27 04:25:00|15612.6|15608.6|15608.6|15604.6|15612.6|15608.6|15607.1|15603.1|2
1627360200000|2021-07-27 04:30:00|15609.1|15605.1|15611.6|15607.6|15612.6|15608.6|15608.1|15604.1|15
1627360500000|2021-07-27 04:35:00|15612.1|15608.1|15613.1|15609.1|15613.6|15609.6|15611.6|15607.6|0
1627360800000|2021-07-27 04:40:00|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15613.1|15609.1|1
1627361100000|2021-07-27 04:45:00|15615.1|15611.1|15614.1|15610.1|15617.1|15613.1|15612.1|15608.1|21
1627361400000|2021-07-27 04:50:00|15613.6|15609.6|15611.1|15607.1|15613.6|15609.6|15606.6|15602.6|23
1627361700000|2021-07-27 04:55:00|15611.6|15607.6|15611.6|15607.6|15614.6|15610.6|15611.6|15607.6|1
1627362000000|2021-07-27 05:00:00|15612.1|15608.1|15604.1|15600.1|15612.6|15608.6|15604.1|15600.1|17
1627362300000|2021-07-27 05:05:00|15603.6|15599.6|15599.1|15595.1|15607.6|15603.6|15598.1|15594.1|35
1627362600000|2021-07-27 05:10:00|15598.6|15594.6|15596.6|15592.6|15602.1|15598.1|15595.1|15591.1|38
1627362900000|2021-07-27 05:15:00|15596.1|15592.1|15591.1|15587.1|15600.1|15596.1|15589.6|15585.6|49
1627363200000|2021-07-27 05:20:00|15591.6|15587.6|15595.1|15591.1|15597.6|15593.6|15591.1|15587.1|21
1627363500000|2021-07-27 05:25:00|15595.6|15591.6|15596.1|15592.1|15602.1|15598.1|15594.6|15590.6|7
1627363800000|2021-07-27 05:30:00|15596.6|15592.6|15587.1|15583.1|15597.6|15593.6|15587.1|15583.1|47
1627364100000|2021-07-27 05:35:00|15586.1|15582.1|15587.6|15583.6|15592.6|15588.6|15586.1|15582.1|14
1627364400000|2021-07-27 05:40:00|15588.1|15584.1|15583.1|15579.1|15588.6|15584.6|15579.1|15575.1|36
1627364700000|2021-07-27 05:45:00|15582.6|15578.6|15580.6|15576.6|15583.6|15579.6|15578.1|15574.1|23
1627365000000|2021-07-27 05:50:00|15582.6|15578.6|15589.6|15585.6|15590.6|15586.6|15582.6|15578.6|27
1627365300000|2021-07-27 05:55:00|15589.1|15585.1|15591.6|15587.6|15593.6|15589.6|15587.6|15583.6|51
1627365600000|2021-07-27 06:00:00|15590.6|15588.6|15583.1|15581.1|15591.1|15589.1|15580.1|15578.1|226
1627365900000|2021-07-27 06:05:00|15582.6|15580.6|15578.6|15576.6|15586.1|15584.1|15574.1|15572.1|227
1627366200000|2021-07-27 06:10:00|15578.1|15576.1|15573.6|15571.6|15583.6|15581.6|15569.6|15567.6|256
1627366500000|2021-07-27 06:15:00|15573.1|15571.1|15573.6|15571.6|15577.6|15575.6|15568.6|15566.6|125
1627366800000|2021-07-27 06:20:00|15574.1|15572.1|15578.1|15576.1|15582.1|15580.1|15573.6|15571.6|137
1627367100000|2021-07-27 06:25:00|15577.6|15575.6|15576.1|15574.1|15580.1|15578.1|15575.1|15573.1|166
1627367400000|2021-07-27 06:30:00|15575.6|15573.6|15564.1|15562.1|15575.6|15573.6|15564.1|15562.1|205
1627367700000|2021-07-27 06:35:00|15563.6|15561.6|15562.6|15560.6|15571.6|15569.6|15557.1|15555.1|366
1627368000000|2021-07-27 06:40:00|15562.1|15560.1|15558.1|15556.1|15567.6|15565.6|15558.1|15556.1|132
1627368300000|2021-07-27 06:45:00|15557.6|15555.6|15552.6|15550.6|15560.6|15558.6|15552.1|15550.1|212
1627368600000|2021-07-27 06:50:00|15552.1|15550.1|15556.1|15554.1|15566.1|15564.1|15551.6|15549.6|302
1627368900000|2021-07-27 06:55:00|15555.6|15553.6|15563.1|15561.1|15564.1|15562.1|15552.1|15550.1|295
1627369200000|2021-07-27 07:00:00|15562.7|15561.5|15542.7|15541.5|15562.7|15561.5|15527.7|15526.5|2452
1627369500000|2021-07-27 07:05:00|15541.2|15540|15516.7|15515.5|15541.7|15540.5|15516.2|15515|1285
1627369800000|2021-07-27 07:10:00|15515.7|15514.5|15499.2|15498|15523.7|15522.5|15493.7|15492.5|1307
1627370100000|2021-07-27 07:15:00|15498.7|15497.5|15505.2|15504|15512.7|15511.5|15491.7|15490.5|1275
1627370400000|2021-07-27 07:20:00|15504.7|15503.5|15479.2|15478|15505.7|15504.5|15478.2|15477|1159
1627370700000|2021-07-27 07:25:00|15478.7|15477.5|15463.7|15462.5|15479.7|15478.5|15462.7|15461.5|1322
1627371000000|2021-07-27 07:30:00|15462.7|15461.5|15460.7|15459.5|15464.7|15463.5|15440.2|15439|1930
1627371300000|2021-07-27 07:35:00|15460.2|15459|15432.2|15431|15461.2|15460|15430.2|15429|1539
1627371600000|2021-07-27 07:40:00|15432.6|15431.4|15431.1|15429.9|15439.6|15438.4|15421.1|15419.9|1424
1627371900000|2021-07-27 07:45:00|15430.6|15429.4|15441.6|15440.4|15450.6|15449.4|15422.6|15421.4|1154
1627372200000|2021-07-27 07:50:00|15440.1|15438.9|15450.6|15449.4|15451.1|15449.9|15427.1|15425.9|1124
1627372500000|2021-07-27 07:55:00|15450.1|15448.9|15476.1|15474.9|15488.1|15486.9|15439.6|15438.4|1932
1627372800000|2021-07-27 08:00:00|15477.6|15476.4|15490.1|15488.9|15491.1|15489.9|15463.1|15461.9|1077
1627373100000|2021-07-27 08:05:00|15490.6|15489.4|15530.6|15529.4|15531.6|15530.4|15489.1|15487.9|1910
1627373400000|2021-07-27 08:10:00|15530.1|15528.9|15515.1|15513.9|15533.1|15531.9|15507.1|15505.9|1166
1627373700000|2021-07-27 08:15:00|15515.6|15514.4|15488.6|15487.4|15520.1|15518.9|15488.1|15486.9|1135
1627374000000|2021-07-27 08:20:00|15489.1|15487.9|15464.6|15463.4|15492.6|15491.4|15446.1|15444.9|1734
1627374300000|2021-07-27 08:25:00|15464.1|15462.9|15447.6|15446.4|15465.1|15463.9|15443.1|15441.9|881
1627374600000|2021-07-27 08:30:00|15448.1|15446.9|15481.1|15479.9|15482.6|15481.4|15446.1|15444.9|1017
1627374900000|2021-07-27 08:35:00|15480.1|15478.9|15480.6|15479.4|15483.1|15481.9|15475.1|15473.9|638
1627375200000|2021-07-27 08:40:00|15481.1|15479.9|15502.1|15500.9|15506.1|15504.9|15470.1|15468.9|669
1627375500000|2021-07-27 08:45:00|15502.6|15501.4|15502.1|15500.9|15503.1|15501.9|15487.1|15485.9|503
1627375800000|2021-07-27 08:50:00|15502.6|15501.4|15498.1|15496.9|15507.1|15505.9|15494.6|15493.4|367
1627376100000|2021-07-27 08:55:00|15497.6|15496.4|15491.6|15490.4|15507.1|15505.9|15489.1|15487.9|414
1627376400000|2021-07-27 09:00:00|15491.1|15489.9|15481.6|15480.4|15495.6|15494.4|15479.1|15477.9|381
1627376700000|2021-07-27 09:05:00|15481.1|15479.9|15492.1|15490.9|15492.6|15491.4|15480.1|15478.9|238
1627377000000|2021-07-27 09:10:00|15492.6|15491.4|15482.6|15481.4|15499.1|15497.9|15481.6|15480.4|410
1627377300000|2021-07-27 09:15:00|15483.1|15481.9|15500.6|15499.4|15504.6|15503.4|15478.6|15477.4|361
1627377600000|2021-07-27 09:20:00|15501.1|15499.9|15497.1|15495.9|15504.6|15503.4|15495.1|15493.9|372
1627377900000|2021-07-27 09:25:00|15497.6|15496.4|15496.6|15495.4|15499.6|15498.4|15491.1|15489.9|191
1627378200000|2021-07-27 09:30:00|15497.1|15495.9|15505.1|15503.9|15505.6|15504.4|15491.1|15489.9|273
1627378500000|2021-07-27 09:35:00|15505.6|15504.4|15531.1|15529.9|15541.1|15539.9|15504.6|15503.4|979
1627378800000|2021-07-27 09:40:00|15532.1|15530.9|15525.6|15524.4|15534.6|15533.4|15525.1|15523.9|821
1627379100000|2021-07-27 09:45:00|15526.1|15524.9|15525.6|15524.4|15532.1|15530.9|15521.1|15519.9|303
1627379400000|2021-07-27 09:50:00|15525.1|15523.9|15528.1|15526.9|15536.1|15534.9|15522.1|15520.9|286
1627379700000|2021-07-27 09:55:00|15527.6|15526.4|15525.6|15524.4|15532.6|15531.4|15522.1|15520.9|206
1627380000000|2021-07-27 10:00:00|15525.1|15523.9|15536.6|15535.4|15538.1|15536.9|15521.1|15519.9|330
1627380300000|2021-07-27 10:05:00|15537.1|15535.9|15537.1|15535.9|15541.1|15539.9|15525.6|15524.4|300
1627380600000|2021-07-27 10:10:00|15537.6|15536.4|15523.1|15521.9|15542.1|15540.9|15522.1|15520.9|300
1627380900000|2021-07-27 10:15:00|15523.6|15522.4|15531.6|15530.4|15536.1|15534.9|15520.6|15519.4|408
1627381200000|2021-07-27 10:20:00|15532.6|15531.4|15539.6|15538.4|15547.1|15545.9|15529.6|15528.4|324
1627381500000|2021-07-27 10:25:00|15540.1|15538.9|15543.6|15542.4|15545.1|15543.9|15533.6|15532.4|275
1627381800000|2021-07-27 10:30:00|15543.1|15541.9|15544.1|15542.9|15550.1|15548.9|15542.1|15540.9|307
1627382100000|2021-07-27 10:35:00|15544.6|15543.4|15545.6|15544.4|15550.1|15548.9|15542.6|15541.4|321
1627382400000|2021-07-27 10:40:00|15546.1|15544.9|15551.1|15549.9|15551.1|15549.9|15544.1|15542.9|262
1627382700000|2021-07-27 10:45:00|15550.6|15549.4|15555.6|15554.4|15557.6|15556.4|15545.6|15544.4|246
1627383000000|2021-07-27 10:50:00|15556.1|15554.9|15550.1|15548.9|15556.6|15555.4|15545.6|15544.4|271
1627383300000|2021-07-27 10:55:00|15550.6|15549.4|15556.6|15555.4|15556.6|15555.4|15548.6|15547.4|241
1627383600000|2021-07-27 11:00:00|15556.1|15554.9|15564.1|15562.9|15565.6|15564.4|15555.6|15554.4|446
1627383900000|2021-07-27 11:05:00|15564.6|15563.4|15572.1|15570.9|15572.1|15570.9|15563.1|15561.9|348
1627384200000|2021-07-27 11:10:00|15570.6|15569.4|15572.6|15571.4|15576.6|15575.4|15569.1|15567.9|270
1627384500000|2021-07-27 11:15:00|15572.1|15570.9|15579.6|15578.4|15580.1|15578.9|15572.1|15570.9|216
1627384800000|2021-07-27 11:20:00|15580.1|15578.9|15567.6|15566.4|15581.6|15580.4|15566.1|15564.9|307
1627385100000|2021-07-27 11:25:00|15568.1|15566.9|15567.6|15566.4|15573.1|15571.9|15564.6|15563.4|366
1627385400000|2021-07-27 11:30:00|15567.1|15565.9|15573.6|15572.4|15576.1|15574.9|15567.1|15565.9|249
1627385700000|2021-07-27 11:35:00|15573.1|15571.9|15586.6|15585.4|15587.1|15585.9|15573.1|15571.9|319
1627386000000|2021-07-27 11:40:00|15585.7|15584.5|15569.7|15568.5|15588.2|15587|15567.7|15566.5|363
1627386300000|2021-07-27 11:45:00|15570.2|15569|15551.7|15550.5|15572.2|15571|15551.7|15550.5|410
1627386600000|2021-07-27 11:50:00|15551.2|15550|15545.7|15544.5|15553.2|15552|15539.2|15538|484
1627386900000|2021-07-27 11:55:00|15545.2|15544|15555.2|15554|15556.2|15555|15544.2|15543|235
1627387200000|2021-07-27 12:00:00|15554.7|15553.5|15562.7|15561.5|15564.2|15563|15549.7|15548.5|266
1627387500000|2021-07-27 12:05:00|15563.2|15562|15545.7|15544.5|15568.2|15567|15544.2|15543|381
1627387800000|2021-07-27 12:10:00|15546.2|15545|15544.7|15543.5|15547.7|15546.5|15539.2|15538|183
1627388100000|2021-07-27 12:15:00|15545.2|15544|15534.2|15533|15545.2|15544|15531.2|15530|274
1627388400000|2021-07-27 12:20:00|15533.7|15532.5|15536.7|15535.5|15539.2|15538|15533.2|15532|223
1627388700000|2021-07-27 12:25:00|15536.2|15535|15538.2|15537|15541.2|15540|15533.2|15532|278
1627389000000|2021-07-27 12:30:00|15537.7|15536.5|15524.2|15523|15538.2|15537|15522.2|15521|418
1627389300000|2021-07-27 12:35:00|15523.7|15522.5|15528.7|15527.5|15533.2|15532|15515.2|15514|320
1627389600000|2021-07-27 12:40:00|15528.2|15527|15534.7|15533.5|15538.7|15537.5|15527.7|15526.5|315
1627389900000|2021-07-27 12:45:00|15535.2|15534|15550.2|15549|15550.2|15549|15530.7|15529.5|425
1627390200000|2021-07-27 12:50:00|15549.2|15548|15548.7|15547.5|15552.7|15551.5|15545.2|15544|267
1627390500000|2021-07-27 12:55:00|15548.2|15547|15548.7|15547.5|15552.2|15551|15544.7|15543.5|185
1627390800000|2021-07-27 13:00:00|15548.2|15547|15554.7|15553.5|15556.2|15555|15544.7|15543.5|286
1627391100000|2021-07-27 13:05:00|15554.2|15553|15555.2|15554|15560.2|15559|15550.2|15549|237
1627391400000|2021-07-27 13:10:00|15554.7|15553.5|15528.2|15527|15555.2|15554|15526.7|15525.5|362
1627391700000|2021-07-27 13:15:00|15527.7|15526.5|15527.2|15526|15533.2|15532|15525.2|15524|275
1627392000000|2021-07-27 13:20:00|15527.7|15526.5|15539.2|15538|15542.7|15541.5|15527.2|15526|333
1627392300000|2021-07-27 13:25:00|15539.7|15538.5|15541.7|15540.5|15547.2|15546|15536.2|15535|208
1627392600000|2021-07-27 13:30:00|15541.2|15540|15517.7|15516.5|15541.2|15540|15497.7|15496.5|1066
1627392900000|2021-07-27 13:35:00|15518.2|15517|15528.2|15527|15537.7|15536.5|15513.2|15512|927
1627393200000|2021-07-27 13:40:00|15527.7|15526.5|15507.7|15506.5|15530.7|15529.5|15505.2|15504|595
1627393500000|2021-07-27 13:45:00|15508.2|15507|15530.2|15529|15541.2|15540|15507.7|15506.5|703
1627393800000|2021-07-27 13:50:00|15529.7|15528.5|15524.7|15523.5|15539.2|15538|15517.7|15516.5|520
1627394100000|2021-07-27 13:55:00|15524.2|15523|15526.7|15525.5|15536.7|15535.5|15520.2|15519|449
1627394400000|2021-07-27 14:00:00|15526.2|15525|15523.2|15522|15540.7|15539.5|15521.2|15520|502
1627394700000|2021-07-27 14:05:00|15523.7|15522.5|15526.7|15525.5|15537.2|15536|15521.7|15520.5|406
1627395000000|2021-07-27 14:10:00|15526.6|15525.4|15519.1|15517.9|15526.6|15525.4|15513.1|15511.9|469
1627395300000|2021-07-27 14:15:00|15519.6|15518.4|15522.6|15521.4|15523.1|15521.9|15507.1|15505.9|471
1627395600000|2021-07-27 14:20:00|15522.1|15520.9|15539.1|15537.9|15540.1|15538.9|15515.6|15514.4|462
1627395900000|2021-07-27 14:25:00|15540.1|15538.9|15537.1|15535.9|15545.1|15543.9|15532.1|15530.9|361
1627396200000|2021-07-27 14:30:00|15536.6|15535.4|15523.1|15521.9|15536.6|15535.4|15521.1|15519.9|423
1627396500000|2021-07-27 14:35:00|15523.6|15522.4|15526.6|15525.4|15536.1|15534.9|15518.6|15517.4|268
1627396800000|2021-07-27 14:40:00|15526.1|15524.9|15522.1|15520.9|15536.1|15534.9|15520.6|15519.4|296
1627397100000|2021-07-27 14:45:00|15521.1|15519.9|15523.6|15522.4|15530.1|15528.9|15518.6|15517.4|271
1627397400000|2021-07-27 14:50:00|15523.1|15521.9|15522.6|15521.4|15529.1|15527.9|15516.1|15514.9|333
1627397700000|2021-07-27 14:55:00|15523.1|15521.9|15538.1|15536.9|15544.1|15542.9|15522.6|15521.4|367
1627398000000|2021-07-27 15:00:00|15536.6|15535.4|15546.1|15544.9|15547.6|15546.4|15532.1|15530.9|371
1627398300000|2021-07-27 15:05:00|15546.6|15545.4|15541.1|15539.9|15551.1|15549.9|15538.1|15536.9|441
1627398600000|2021-07-27 15:10:00|15540.6|15539.4|15547.1|15545.9|15550.1|15548.9|15540.1|15538.9|394
1627398900000|2021-07-27 15:15:00|15547.6|15546.4|15526.1|15524.9|15549.1|15547.9|15526.1|15524.9|614
1627399200000|2021-07-27 15:20:00|15525.6|15524.4|15538.1|15536.9|15543.1|15541.9|15521.1|15519.9|860
1627399500000|2021-07-27 15:25:00|15537.6|15536.4|15530.1|15528.9|15540.1|15538.9|15522.6|15521.4|784
1627399800000|2021-07-27 15:30:00|15530.5|15528.5|15524|15522|15533|15531|15507.5|15505.5|1312
1627400100000|2021-07-27 15:35:00|15523.5|15521.5|15502|15500|15524|15522|15500|15498|1014
1627400400000|2021-07-27 15:40:00|15502.5|15500.5|15518.5|15516.5|15521.5|15519.5|15497.5|15495.5|552
1627400700000|2021-07-27 15:45:00|15518|15516|15524.5|15522.5|15526|15524|15516|15514|210
1627401000000|2021-07-27 15:50:00|15524|15522|15533.5|15531.5|15536.5|15534.5|15523.5|15521.5|369
1627401300000|2021-07-27 15:55:00|15534|15532|15532|15530|15535.5|15533.5|15528.5|15526.5|244
1627401600000|2021-07-27 16:00:00|15531.5|15529.5|15523|15521|15532.5|15530.5|15517.5|15515.5|300
1627401900000|2021-07-27 16:05:00|15522.5|15520.5|15518|15516|15523|15521|15511|15509|177
1627402200000|2021-07-27 16:10:00|15518.5|15516.5|15502|15500|15519|15517|15502|15500|217
1627402500000|2021-07-27 16:15:00|15502.5|15500.5|15506.5|15504.5|15509.5|15507.5|15499.5|15497.5|211
1627402800000|2021-07-27 16:20:00|15507|15505|15510|15508|15516.5|15514.5|15505|15503|170
1627403100000|2021-07-27 16:25:00|15510.5|15508.5|15519|15517|15519.5|15517.5|15506.5|15504.5|145
1627403400000|2021-07-27 16:30:00|15518.5|15516.5|15502.5|15500.5|15518.5|15516.5|15500|15498|167
1627403700000|2021-07-27 16:35:00|15503|15501|15516|15514|15517.5|15515.5|15502.5|15500.5|145
1627404000000|2021-07-27 16:40:00|15515.5|15513.5|15520|15518|15520.5|15518.5|15507|15505|118
1627404300000|2021-07-27 16:45:00|15519.5|15517.5|15516|15514|15522.5|15520.5|15515.5|15513.5|90
1627404600000|2021-07-27 16:50:00|15515.5|15513.5|15506.5|15504.5|15521|15519|15505|15503|120
1627404900000|2021-07-27 16:55:00|15506|15504|15505.5|15503.5|15514|15512|15501.5|15499.5|139
1627405200000|2021-07-27 17:00:00|15505|15503|15505|15503|15511.5|15509.5|15504.5|15502.5|104
1627405500000|2021-07-27 17:05:00|15505.5|15503.5|15513|15511|15517|15515|15503|15501|83
1627405800000|2021-07-27 17:10:00|15513.5|15511.5|15502|15500|15515|15513|15500|15498|101
1627406100000|2021-07-27 17:15:00|15501.5|15499.5|15494|15492|15505.5|15503.5|15487.5|15485.5|240
1627406400000|2021-07-27 17:20:00|15494.5|15492.5|15486.5|15484.5|15495|15493|15484.5|15482.5|278
1627406700000|2021-07-27 17:25:00|15486|15484|15490.5|15488.5|15491|15489|15478.5|15476.5|166
1627407000000|2021-07-27 17:30:00|15490|15488|15490|15488|15492|15490|15484|15482|78
1627407300000|2021-07-27 17:35:00|15489.5|15487.5|15500|15498|15500|15498|15489.5|15487.5|155
1627407600000|2021-07-27 17:40:00|15499.5|15497.5|15497|15495|15500|15498|15493|15491|88
1627407900000|2021-07-27 17:45:00|15497.5|15495.5|15505.5|15503.5|15507|15505|15495|15493|101
1627408200000|2021-07-27 17:50:00|15505|15503|15495|15493|15505.5|15503.5|15494.5|15492.5|63
1627408500000|2021-07-27 17:55:00|15495.5|15493.5|15490.5|15488.5|15497.5|15495.5|15489.5|15487.5|73
1627408800000|2021-07-27 18:00:00|15490|15488|15495|15493|15496.5|15494.5|15487.5|15485.5|74
1627409100000|2021-07-27 18:05:00|15495.5|15493.5|15504.5|15502.5|15505.5|15503.5|15491.5|15489.5|99
1627409400000|2021-07-27 18:10:00|15505|15503|15509.5|15507.5|15509.5|15507.5|15502|15500|84
1627409700000|2021-07-27 18:15:00|15510|15508|15516|15514|15519|15517|15510|15508|152
1627410000000|2021-07-27 18:20:00|15516.5|15514.5|15522.5|15520.5|15523.5|15521.5|15516|15514|59
1627410300000|2021-07-27 18:25:00|15522|15520|15522|15520|15524|15522|15518.5|15516.5|83
1627410600000|2021-07-27 18:30:00|15521.5|15519.5|15520|15518|15523.5|15521.5|15518.5|15516.5|75
1627410900000|2021-07-27 18:35:00|15520.5|15518.5|15520|15518|15525.5|15523.5|15519|15517|84
1627411200000|2021-07-27 18:40:00|15520.5|15518.5|15522|15520|15523.5|15521.5|15519.5|15517.5|42
1627411500000|2021-07-27 18:45:00|15522.5|15520.5|15534|15532|15536.5|15534.5|15522|15520|148
1627411800000|2021-07-27 18:50:00|15533.5|15531.5|15528.5|15526.5|15536|15534|15527|15525|85
1627412100000|2021-07-27 18:55:00|15529|15527|15540.5|15538.5|15542|15540|15528.5|15526.5|184
1627412400000|2021-07-27 19:00:00|15540|15538|15544.5|15542.5|15548.5|15546.5|15539.5|15537.5|190
1627412700000|2021-07-27 19:05:00|15545|15543|15547|15545|15549|15547|15539|15537|120
1627413000000|2021-07-27 19:10:00|15546.5|15544.5|15533|15531|15546.5|15544.5|15532|15530|129
1627413300000|2021-07-27 19:15:00|15533.5|15531.5|15533.5|15531.5|15536.5|15534.5|15529.5|15527.5|118
1627413600000|2021-07-27 19:20:00|15534|15532|15532|15530|15535.5|15533.5|15530|15528|90
1627413900000|2021-07-27 19:25:00|15532.5|15530.5|15532.5|15530.5|15535.5|15533.5|15531.5|15529.5|66
1627414200000|2021-07-27 19:30:00|15532|15530|15524.5|15522.5|15534.5|15532.5|15524|15522|95
1627414500000|2021-07-27 19:35:00|15524|15522|15529.5|15527.5|15533|15531|15520.5|15518.5|112
1627414800000|2021-07-27 19:40:00|15528.5|15526.5|15536|15534|15537.5|15535.5|15525.5|15523.5|89
1627415100000|2021-07-27 19:45:00|15536.5|15534.5|15538.5|15536.5|15541|15539|15531.5|15529.5|122
1627415400000|2021-07-27 19:50:00|15542|15540|15539.5|15537.5|15548.5|15546.5|15538|15536|256
1627415700000|2021-07-27 19:55:00|15540|15538|15551|15549|15561|15559|15540|15538|352
1627416000000|2021-07-27 20:00:00|15556.9|15551.9|15540.9|15535.9|15557.3|15552.3|15537.1|15532.1|17
1627416300000|2021-07-27 20:05:00|15540.1|15535.1|15522.2|15517.2|15543.8|15538.8|15522.2|15517.2|0
1627416600000|2021-07-27 20:10:00|15520.6|15515.6|15531.3|15526.3|15543.6|15538.6|15519.3|15514.3|0
1627416900000|2021-07-27 20:15:00|15532.9|15527.9|15531.9|15526.9|15539.2|15534.2|15530.7|15525.7|0
1627417200000|2021-07-27 20:20:00|15531.5|15526.5|15530.6|15525.6|15535.5|15530.5|15527.8|15522.8|0
1627417500000|2021-07-27 20:25:00|15529.8|15524.8|15538.2|15533.2|15538.2|15533.2|15528.3|15523.3|0
1627417800000|2021-07-27 20:30:00|15538.6|15533.6|15541.9|15536.9|15550.9|15545.9|15522.3|15517.3|0
1627418100000|2021-07-27 20:35:00|15541.5|15536.5|15532.6|15527.6|15543|15538|15531.8|15526.8|0
1627418400000|2021-07-27 20:40:00|15533.4|15528.4|15521.5|15516.5|15533.4|15528.4|15521.5|15516.5|0
1627418700000|2021-07-27 20:45:00|15521.9|15516.9|15520.7|15515.7|15528|15523|15519.8|15514.8|0
1627419000000|2021-07-27 20:50:00|15520.3|15515.3|15520.8|15515.8|15526|15521|15520|15515|0
1627419300000|2021-07-27 20:55:00|15521.1|15516.1|15518.9|15513.9|15522.5|15517.5|15516.8|15511.8|0
1627419600000|2021-07-27 21:00:00|15519|15514|15520|15515|15520.1|15515.1|15518.2|15513.2|0
1627419900000|2021-07-27 21:05:00|15519.5|15514.5|15514.1|15509.1|15519.5|15514.5|15512.6|15507.6|0
1627420200000|2021-07-27 21:10:00|15514.2|15509.2|15511.9|15506.9|15514.9|15509.9|15511.6|15506.6|0
1627420500000|2021-07-27 21:15:00|15512.5|15507.5|15513.6|15508.6|15513.6|15508.6|15512.4|15507.4|0
1627420800000|2021-07-27 21:20:00|15513.7|15508.7|15505.9|15500.9|15513.7|15508.7|15503.9|15498.9|0
1627421100000|2021-07-27 21:25:00|15507.3|15502.3|15507.7|15502.7|15508.4|15503.4|15504.7|15499.7|0
1627421400000|2021-07-27 21:30:00|15508.3|15503.3|15506.8|15501.8|15508.3|15503.3|15504.6|15499.6|0
1627421700000|2021-07-27 21:35:00|15506.9|15501.9|15507|15502|15507.1|15502.1|15506.7|15501.7|0
1627422000000|2021-07-27 21:40:00|15506.9|15501.9|15508.4|15503.4|15508.4|15503.4|15506.5|15501.5|0
1627422300000|2021-07-27 21:45:00|15509.4|15504.4|15508.4|15503.4|15511|15506|15507|15502|0
1627422600000|2021-07-27 21:50:00|15507.8|15502.8|15508.4|15503.4|15508.7|15503.7|15507.5|15502.5|0
1627422900000|2021-07-27 21:55:00|15508.9|15503.9|15506.2|15501.2|15511.6|15506.6|15506.2|15501.2|0
1627423200000|2021-07-27 22:00:00|15507.5|15502.5|15516.2|15511.2|15518.6|15513.6|15505.9|15500.9|0
1627423500000|2021-07-27 22:05:00|15515.4|15510.4|15509.1|15504.1|15516.2|15511.2|15505.1|15500.1|0
1627423800000|2021-07-27 22:10:00|15509.5|15504.5|15517.7|15512.7|15519.3|15514.3|15509.5|15504.5|0
1627424100000|2021-07-27 22:15:00|15518.5|15513.5|15520.2|15515.2|15524.1|15519.1|15517.6|15512.6|0
1627424400000|2021-07-27 22:20:00|15520.6|15515.6|15523.5|15518.5|15526.7|15521.7|15520.2|15515.2|0
1627424700000|2021-07-27 22:25:00|15524.3|15519.3|15527.8|15522.8|15528.6|15523.6|15522.1|15517.1|0
1627425000000|2021-07-27 22:30:00|15527|15522|15531.8|15526.8|15532.6|15527.6|15527|15522|0
1627425300000|2021-07-27 22:35:00|15532.2|15527.2|15534.1|15529.1|15534.1|15529.1|15530.1|15525.1|0
1627425600000|2021-07-27 22:40:00|15533.3|15528.3|15535.7|15530.7|15535.8|15530.8|15531.7|15526.7|0
1627425900000|2021-07-27 22:45:00|15536.5|15531.5|15536.4|15531.4|15537.3|15532.3|15534.8|15529.8|0
1627426200000|2021-07-27 22:50:00|15536|15531|15534.5|15529.5|15536|15531|15532.4|15527.4|0
1627426500000|2021-07-27 22:55:00|15534.9|15529.9|15536.2|15531.2|15537.8|15532.8|15533.8|15528.8|0
1627426800000|2021-07-27 23:00:00|15537|15532|15534.4|15529.4|15537|15532|15533.7|15528.7|0
1627427100000|2021-07-27 23:05:00|15534|15529|15534.2|15529.2|15534.3|15529.3|15531.1|15526.1|0
1627427400000|2021-07-27 23:10:00|15533.8|15528.8|15535.3|15530.3|15537.4|15532.4|15533.4|15528.4|0
1627427700000|2021-07-27 23:15:00|15535.8|15530.8|15543.9|15538.9|15543.9|15538.9|15534.9|15529.9|0
1627428000000|2021-07-27 23:20:00|15543.8|15538.8|15541.4|15536.4|15543.8|15538.8|15541.4|15536.4|0
1627428300000|2021-07-27 23:25:00|15541.8|15536.8|15542.1|15537.1|15542.9|15537.9|15540.5|15535.5|0
1627428600000|2021-07-27 23:30:00|15541.7|15536.7|15539.6|15534.6|15546.2|15541.2|15539.2|15534.2|0
1627428900000|2021-07-27 23:35:00|15539.2|15534.2|15539.6|15534.6|15542|15537|15538.8|15533.8|0
1627429200000|2021-07-27 23:40:00|15540|15535|15541.1|15536.1|15542.7|15537.7|15539.9|15534.9|0
1627429500000|2021-07-27 23:45:00|15541.5|15536.5|15544.6|15539.6|15546.2|15541.2|15541.1|15536.1|0
1627429800000|2021-07-27 23:50:00|15545|15540|15543.8|15538.8|15546.2|15541.2|15542.2|15537.2|0
1627430100000|2021-07-27 23:55:00|15543.4|15538.4|15543.1|15538.1|15545.7|15540.7|15543|15538|0
1627430400000|2021-07-28 00:00:00|15543.5|15538.5|15542.4|15537.4|15547.3|15542.3|15540.8|15535.8|0
1627430700000|2021-07-28 00:05:00|15542|15537|15549.7|15544.7|15550.5|15545.5|15541.6|15536.6|0
1627431000000|2021-07-28 00:10:00|15550.1|15545.1|15559.9|15554.9|15560.7|15555.7|15549.7|15544.7|0
1627431300000|2021-07-28 00:15:00|15560.7|15555.7|15574.5|15570.5|15582|15578|15556.5|15552.5|134
1627431600000|2021-07-28 00:20:00|15575|15571|15576|15572|15581|15577|15570|15566|44
1627431900000|2021-07-28 00:25:00|15575|15571|15569.5|15565.5|15577|15573|15565.5|15561.5|28
1627432200000|2021-07-28 00:30:00|15569|15565|15573.5|15569.5|15577|15573|15567.5|15563.5|28
1627432500000|2021-07-28 00:35:00|15574|15570|15576|15572|15577.5|15573.5|15571|15567|21
1627432800000|2021-07-28 00:40:00|15575.5|15571.5|15567|15563|15575.5|15571.5|15566|15562|10
1627433100000|2021-07-28 00:45:00|15566.5|15562.5|15565.5|15561.5|15567|15563|15561|15557|24
1627433400000|2021-07-28 00:50:00|15566|15562|15568|15564|15571.5|15567.5|15566|15562|17
1627433700000|2021-07-28 00:55:00|15567.5|15563.5|15579|15575|15580.5|15576.5|15565.5|15561.5|29
1627434000000|2021-07-28 01:00:00|15579.5|15575.5|15589|15585|15590|15586|15571.5|15567.5|34
1627434300000|2021-07-28 01:05:00|15588.5|15584.5|15579.5|15575.5|15591|15587|15575.5|15571.5|33
1627434600000|2021-07-28 01:10:00|15580|15576|15576|15572|15580.5|15576.5|15574.5|15570.5|11
1627434900000|2021-07-28 01:15:00|15576.5|15572.5|15570.5|15566.5|15584|15580|15570.5|15566.5|32
1627435200000|2021-07-28 01:20:00|15571|15567|15577|15573|15577|15573|15570|15566|32
1627435500000|2021-07-28 01:25:00|15576.5|15572.5|15575.5|15571.5|15585|15581|15575.5|15571.5|21
1627435800000|2021-07-28 01:30:00|15576|15572|15576.5|15572.5|15578|15574|15568|15564|71
1627436100000|2021-07-28 01:35:00|15577|15573|15567.5|15563.5|15581.5|15577.5|15567|15563|69
1627436400000|2021-07-28 01:40:00|15568|15564|15550.5|15546.5|15571|15567|15548|15544|91
1627436700000|2021-07-28 01:45:00|15551|15547|15548.5|15544.5|15561.5|15557.5|15543.5|15539.5|72
1627437000000|2021-07-28 01:50:00|15549|15545|15546.5|15542.5|15549|15545|15540|15536|74
1627437300000|2021-07-28 01:55:00|15546|15542|15536.5|15532.5|15552.5|15548.5|15535|15531|59
1627437600000|2021-07-28 02:00:00|15536|15532|15511|15507|15536|15532|15501|15497|139
1627437900000|2021-07-28 02:05:00|15508.5|15504.5|15506|15502|15521|15517|15506|15502|53
1627438200000|2021-07-28 02:10:00|15505.5|15501.5|15528|15524|15530.5|15526.5|15501|15497|61
1627438500000|2021-07-28 02:15:00|15529.5|15525.5|15527|15523|15539|15535|15526.5|15522.5|68
1627438800000|2021-07-28 02:20:00|15528.5|15524.5|15541.5|15537.5|15544|15540|15528.5|15524.5|27
1627439100000|2021-07-28 02:25:00|15542|15538|15530.5|15526.5|15543|15539|15530.5|15526.5|23
1627439400000|2021-07-28 02:30:00|15531|15527|15540.5|15536.5|15544|15540|15528|15524|37
1627439700000|2021-07-28 02:35:00|15541|15537|15544.5|15540.5|15545.5|15541.5|15536.5|15532.5|24
1627440000000|2021-07-28 02:40:00|15544|15540|15550.5|15546.5|15553.5|15549.5|15541.5|15537.5|27
1627440300000|2021-07-28 02:45:00|15551|15547|15554.5|15550.5|15557|15553|15551|15547|18
1627440600000|2021-07-28 02:50:00|15555|15551|15549.5|15545.5|15561|15557|15549|15545|17
1627440900000|2021-07-28 02:55:00|15549|15545|15548.5|15544.5|15551|15547|15543|15539|21
1627441200000|2021-07-28 03:00:00|15548|15544|15541.5|15537.5|15549|15545|15539.5|15535.5|16
1627441500000|2021-07-28 03:05:00|15541|15537|15543|15539|15545|15541|15535|15531|24
1627441800000|2021-07-28 03:10:00|15543.5|15539.5|15546.5|15542.5|15548.5|15544.5|15542|15538|22
1627442100000|2021-07-28 03:15:00|15546|15542|15538.5|15534.5|15551|15547|15537.5|15533.5|21
1627442400000|2021-07-28 03:20:00|15539|15535|15549.5|15545.5|15549.5|15545.5|15537.5|15533.5|15
1627442700000|2021-07-28 03:25:00|15550|15546|15542.5|15538.5|15551|15547|15541|15537|12
1627443000000|2021-07-28 03:30:00|15543|15539|15541.5|15537.5|15549|15545|15541|15537|10
1627443300000|2021-07-28 03:35:00|15541|15537|15536|15532|15541|15537|15531|15527|11
1627443600000|2021-07-28 03:40:00|15533.5|15529.5|15531|15527|15536|15532|15528|15524|28
1627443900000|2021-07-28 03:45:00|15530|15526|15525.5|15521.5|15531|15527|15520|15516|40
1627444200000|2021-07-28 03:50:00|15525|15521|15524|15520|15527|15523|15521|15517|18
1627444500000|2021-07-28 03:55:00|15523.5|15519.5|15516.5|15512.5|15524|15520|15515|15511|24
1627444800000|2021-07-28 04:00:00|15516|15512|15513|15509|15516.5|15512.5|15509.5|15505.5|31
1627445100000|2021-07-28 04:05:00|15513.5|15509.5|15515.5|15511.5|15518.5|15514.5|15511|15507|20
1627445400000|2021-07-28 04:10:00|15515|15511|15517.5|15513.5|15518|15514|15510|15506|6
1627445700000|2021-07-28 04:15:00|15518|15514|15513|15509|15519|15515|15512.5|15508.5|22
1627446000000|2021-07-28 04:20:00|15511.5|15507.5|15515|15511|15517|15513|15510|15506|8
1627446300000|2021-07-28 04:25:00|15515.5|15511.5|15512.5|15508.5|15517|15513|15512|15508|7
1627446600000|2021-07-28 04:30:00|15512|15508|15515.5|15511.5|15517|15513|15509.5|15505.5|21
1627446900000|2021-07-28 04:35:00|15515|15511|15513.5|15509.5|15516.5|15512.5|15511.5|15507.5|1
1627447200000|2021-07-28 04:40:00|15513|15509|15504|15500|15513|15509|15503|15499|7
1627447500000|2021-07-28 04:45:00|15503.5|15499.5|15513|15509|15515|15511|15503|15499|20
1627447800000|2021-07-28 04:50:00|15513.5|15509.5|15508|15504|15514|15510|15506|15502|15
1627448100000|2021-07-28 04:55:00|15507.5|15503.5|15506.5|15502.5|15507.5|15503.5|15502.5|15498.5|14
1627448400000|2021-07-28 05:00:00|15506|15502|15496|15492|15506.5|15502.5|15487.5|15483.5|49
1627448700000|2021-07-28 05:05:00|15496.5|15492.5|15507|15503|15508|15504|15495.5|15491.5|53
1627449000000|2021-07-28 05:10:00|15506.5|15502.5|15504|15500|15520|15516|15501.5|15497.5|48
1627449300000|2021-07-28 05:15:00|15503.5|15499.5|15498.5|15494.5|15508|15504|15498.5|15494.5|39
1627449600000|2021-07-28 05:20:00|15498|15494|15499|15495|15503|15499|15495|15491|33
1627449900000|2021-07-28 05:25:00|15498.5|15494.5|15503.5|15499.5|15506.5|15502.5|15494|15490|25
1627450200000|2021-07-28 05:30:00|15503|15499|15499.5|15495.5|15511.5|15507.5|15498.5|15494.5|30
1627450500000|2021-07-28 05:35:00|15500|15496|15516.5|15512.5|15517|15513|15499|15495|25
1627450800000|2021-07-28 05:40:00|15516|15512|15533|15529|15533.5|15529.5|15509|15505|90
1627451100000|2021-07-28 05:45:00|15533.5|15529.5|15543.5|15539.5|15546.5|15542.5|15531|15527|133
1627451400000|2021-07-28 05:50:00|15544|15540|15553|15549|15553|15549|15543|15539|107
1627451700000|2021-07-28 05:55:00|15552.5|15548.5|15554.5|15550.5|15563|15559|15545.5|15541.5|102
1627452000000|2021-07-28 06:00:00|15553.5|15551.5|15542.5|15540.5|15557.5|15555.5|15539.5|15537.5|304
1627452300000|2021-07-28 06:05:00|15542|15540|15537.5|15535.5|15545.5|15543.5|15536|15534|228
1627452600000|2021-07-28 06:10:00|15537|15535|15537|15535|15541|15539|15530.5|15528.5|187
1627452900000|2021-07-28 06:15:00|15537.5|15535.5|15548.5|15546.5|15550.5|15548.5|15534|15532|205
1627453200000|2021-07-28 06:20:00|15548|15546|15546|15544|15552|15550|15538.5|15536.5|130
1627453500000|2021-07-28 06:25:00|15546.5|15544.5|15554|15552|15555.5|15553.5|15544|15542|154
1627453800000|2021-07-28 06:30:00|15554.5|15552.5|15554|15552|15560.5|15558.5|15547|15545|272
1627454100000|2021-07-28 06:35:00|15554.5|15552.5|15538|15536|15555.5|15553.5|15538|15536|204
1627454400000|2021-07-28 06:40:00|15538.5|15536.5|15540|15538|15541.5|15539.5|15530.5|15528.5|181
1627454700000|2021-07-28 06:45:00|15540.5|15538.5|15550|15548|15552.5|15550.5|15538|15536|227
1627455000000|2021-07-28 06:50:00|15550.5|15548.5|15551.5|15549.5|15557|15555|15549.5|15547.5|165
1627455300000|2021-07-28 06:55:00|15551|15549|15541|15539|15552|15550|15539.5|15537.5|301
1627455600000|2021-07-28 07:00:00|15540.6|15539.4|15541.1|15539.9|15569.1|15567.9|15529.1|15527.9|1932
1627455900000|2021-07-28 07:05:00|15540.6|15539.4|15541.1|15539.9|15554.1|15552.9|15529.6|15528.4|968
1627456200000|2021-07-28 07:10:00|15542.6|15541.4|15525.6|15524.4|15550.6|15549.4|15524.6|15523.4|937
1627456500000|2021-07-28 07:15:00|15526.6|15525.4|15521.6|15520.4|15536.6|15535.4|15511.1|15509.9|1019
1627456800000|2021-07-28 07:20:00|15522.1|15520.9|15544.6|15543.4|15545.1|15543.9|15515.6|15514.4|874
1627457100000|2021-07-28 07:25:00|15544.1|15542.9|15533.1|15531.9|15545.6|15544.4|15531.1|15529.9|880
1627457400000|2021-07-28 07:30:00|15533.6|15532.4|15524.1|15522.9|15538.1|15536.9|15514.6|15513.4|922
1627457700000|2021-07-28 07:35:00|15524.6|15523.4|15510.6|15509.4|15527.6|15526.4|15500.6|15499.4|689
1627458000000|2021-07-28 07:40:00|15509.7|15508.5|15510.2|15509|15515.2|15514|15499.2|15498|554
1627458300000|2021-07-28 07:45:00|15510.7|15509.5|15514.7|15513.5|15517.2|15516|15506.2|15505|417
1627458600000|2021-07-28 07:50:00|15514.2|15513|15533.7|15532.5|15535.2|15534|15512.7|15511.5|727
1627458900000|2021-07-28 07:55:00|15533.2|15532|15542.2|15541|15542.2|15541|15530.2|15529|499
1627459200000|2021-07-28 08:00:00|15541.7|15540.5|15545.7|15544.5|15546.2|15545|15524.7|15523.5|694
1627459500000|2021-07-28 08:05:00|15545.2|15544|15538.7|15537.5|15546.2|15545|15536.7|15535.5|496
1627459800000|2021-07-28 08:10:00|15539.2|15538|15535.2|15534|15544.7|15543.5|15533.2|15532|432
1627460100000|2021-07-28 08:15:00|15534.7|15533.5|15535.7|15534.5|15542.7|15541.5|15528.2|15527|468
1627460400000|2021-07-28 08:20:00|15536.2|15535|15541.2|15540|15548.7|15547.5|15532.2|15531|505
1627460700000|2021-07-28 08:25:00|15541.7|15540.5|15548.2|15547|15550.2|15549|15539.2|15538|263
1627461000000|2021-07-28 08:30:00|15548.7|15547.5|15558.2|15557|15562.2|15561|15547.2|15546|600
1627461300000|2021-07-28 08:35:00|15558.7|15557.5|15563.2|15562|15565.2|15564|15556.2|15555|453
1627461600000|2021-07-28 08:40:00|15562.7|15561.5|15554.7|15553.5|15570.2|15569|15553.2|15552|700
1627461900000|2021-07-28 08:45:00|15554.2|15553|15557.7|15556.5|15560.2|15559|15548.2|15547|621
1627462200000|2021-07-28 08:50:00|15558.2|15557|15550.7|15549.5|15559.2|15558|15548.2|15547|312
1627462500000|2021-07-28 08:55:00|15550.2|15549|15551.2|15550|15555.7|15554.5|15549.2|15548|233
1627462800000|2021-07-28 09:00:00|15551.7|15550.5|15549.7|15548.5|15553.2|15552|15542.7|15541.5|242
1627463100000|2021-07-28 09:05:00|15550.2|15549|15554.2|15553|15555.2|15554|15549.2|15548|219
1627463400000|2021-07-28 09:10:00|15554.7|15553.5|15558.2|15557|15558.7|15557.5|15554.2|15553|166
1627463700000|2021-07-28 09:15:00|15558.7|15557.5|15559.2|15558|15565.2|15564|15554.2|15553|402
1627464000000|2021-07-28 09:20:00|15558.7|15557.5|15559.7|15558.5|15562.2|15561|15554.2|15553|243
1627464300000|2021-07-28 09:25:00|15559.2|15558|15561.2|15560|15564.2|15563|15558.2|15557|291
1627464600000|2021-07-28 09:30:00|15561.7|15560.5|15555.2|15554|15565.2|15564|15554.7|15553.5|345
1627464900000|2021-07-28 09:35:00|15554.7|15553.5|15549.2|15548|15558.7|15557.5|15546.7|15545.5|358
1627465200000|2021-07-28 09:40:00|15549.7|15548.5|15550.7|15549.5|15554.2|15553|15544.7|15543.5|317
1627465500000|2021-07-28 09:45:00|15550.2|15549|15554.2|15553|15554.7|15553.5|15546.7|15545.5|210
1627465800000|2021-07-28 09:50:00|15553.7|15552.5|15563.2|15562|15563.7|15562.5|15553.2|15552|312
1627466100000|2021-07-28 09:55:00|15563.7|15562.5|15560.2|15559|15569.2|15568|15559.2|15558|284
1627466400000|2021-07-28 10:00:00|15559.7|15558.5|15563.2|15562|15567.7|15566.5|15559.2|15558|286
1627466700000|2021-07-28 10:05:00|15562.7|15561.5|15562.2|15561|15565.7|15564.5|15562.2|15561|224
1627467000000|2021-07-28 10:10:00|15562.7|15561.5|15540.2|15539|15564.2|15563|15538.7|15537.5|551
1627467300000|2021-07-28 10:15:00|15539.7|15538.5|15547.7|15546.5|15548.2|15547|15524.7|15523.5|775
1627467600000|2021-07-28 10:20:00|15548.2|15547|15544.7|15543.5|15549.2|15548|15538.2|15537|374
1627467900000|2021-07-28 10:25:00|15545.2|15544|15549.7|15548.5|15551.2|15550|15541.7|15540.5|186
1627468200000|2021-07-28 10:30:00|15550.2|15549|15554.2|15553|15556.2|15555|15548.2|15547|271
1627468500000|2021-07-28 10:35:00|15554.7|15553.5|15551.2|15550|15555.7|15554.5|15543.2|15542|258
1627468800000|2021-07-28 10:40:00|15552.2|15551|15548.2|15547|15552.2|15551|15545.7|15544.5|366
1627469100000|2021-07-28 10:45:00|15547.7|15546.5|15549.2|15548|15550.2|15549|15545.2|15544|154
1627469400000|2021-07-28 10:50:00|15548.7|15547.5|15542.7|15541.5|15550.2|15549|15537.2|15536|240
1627469700000|2021-07-28 10:55:00|15543.2|15542|15543.2|15542|15549.2|15548|15541.2|15540|301
1627470000000|2021-07-28 11:00:00|15544.2|15543|15553.2|15552|15554.2|15553|15539.7|15538.5|332
1627470300000|2021-07-28 11:05:00|15552.7|15551.5|15557.2|15556|15558.7|15557.5|15547.2|15546|174
1627470600000|2021-07-28 11:10:00|15557.7|15556.5|15554.2|15553|15559.2|15558|15550.7|15549.5|164
1627470900000|2021-07-28 11:15:00|15553.7|15552.5|15552.2|15551|15556.2|15555|15545.2|15544|295
1627471200000|2021-07-28 11:20:00|15552.7|15551.5|15558.7|15557.5|15560.7|15559.5|15548.2|15547|289
1627471500000|2021-07-28 11:25:00|15559.2|15558|15567.2|15566|15567.7|15566.5|15557.2|15556|284
1627471800000|2021-07-28 11:30:00|15567.7|15566.5|15568.7|15567.5|15574.7|15573.5|15567.2|15566|413
1627472100000|2021-07-28 11:35:00|15568.2|15567|15559.7|15558.5|15570.2|15569|15557.7|15556.5|491
1627472400000|2021-07-28 11:40:00|15560.4|15559.2|15554.4|15553.2|15563.9|15562.7|15551.4|15550.2|444
1627472700000|2021-07-28 11:45:00|15553.9|15552.7|15549.9|15548.7|15557.4|15556.2|15549.9|15548.7|151
1627473000000|2021-07-28 11:50:00|15550.4|15549.2|15546.4|15545.2|15550.9|15549.7|15541.9|15540.7|437
1627473300000|2021-07-28 11:55:00|15546.9|15545.7|15550.4|15549.2|15552.9|15551.7|15539.9|15538.7|256
1627473600000|2021-07-28 12:00:00|15549.9|15548.7|15547.9|15546.7|15553.9|15552.7|15544.9|15543.7|304
1627473900000|2021-07-28 12:05:00|15547.4|15546.2|15545.4|15544.2|15554.9|15553.7|15544.4|15543.2|312
1627474200000|2021-07-28 12:10:00|15545.9|15544.7|15538.4|15537.2|15550.9|15549.7|15537.4|15536.2|295
1627474500000|2021-07-28 12:15:00|15537.9|15536.7|15544.9|15543.7|15548.9|15547.7|15537.9|15536.7|296
1627474800000|2021-07-28 12:20:00|15544.4|15543.2|15545.4|15544.2|15546.4|15545.2|15538.9|15537.7|319
1627475100000|2021-07-28 12:25:00|15545.9|15544.7|15548.9|15547.7|15549.4|15548.2|15543.9|15542.7|231
1627475400000|2021-07-28 12:30:00|15548.4|15547.2|15544.4|15543.2|15556.9|15555.7|15542.9|15541.7|306
1627475700000|2021-07-28 12:35:00|15543.9|15542.7|15552.4|15551.2|15553.4|15552.2|15543.4|15542.2|168
1627476000000|2021-07-28 12:40:00|15552.9|15551.7|15543.9|15542.7|15552.9|15551.7|15542.9|15541.7|262
1627476300000|2021-07-28 12:45:00|15543.4|15542.2|15548.9|15547.7|15551.4|15550.2|15543.4|15542.2|139
1627476600000|2021-07-28 12:50:00|15549.4|15548.2|15550.9|15549.7|15551.9|15550.7|15543.9|15542.7|182
1627476900000|2021-07-28 12:55:00|15550.4|15549.2|15554.4|15553.2|15554.4|15553.2|15548.4|15547.2|206
1627477200000|2021-07-28 13:00:00|15553.9|15552.7|15562.4|15561.2|15565.9|15564.7|15553.4|15552.2|481
1627477500000|2021-07-28 13:05:00|15561.9|15560.7|15561.9|15560.7|15564.4|15563.2|15557.9|15556.7|330
1627477800000|2021-07-28 13:10:00|15561.4|15560.2|15565.9|15564.7|15565.9|15564.7|15560.9|15559.7|240
1627478100000|2021-07-28 13:15:00|15564.9|15563.7|15562.4|15561.2|15569.9|15568.7|15560.9|15559.7|461
1627478400000|2021-07-28 13:20:00|15562.9|15561.7|15556.9|15555.7|15565.9|15564.7|15556.4|15555.2|431
1627478700000|2021-07-28 13:25:00|15556.4|15555.2|15548.9|15547.7|15557.4|15556.2|15546.9|15545.7|428
1627479000000|2021-07-28 13:30:00|15547.9|15546.7|15549.4|15548.2|15554.4|15553.2|15534.4|15533.2|800
1627479300000|2021-07-28 13:35:00|15548.9|15547.7|15542.9|15541.7|15550.9|15549.7|15534.9|15533.7|546
1627479600000|2021-07-28 13:40:00|15543.4|15542.2|15538.9|15537.7|15546.4|15545.2|15531.9|15530.7|536
1627479900000|2021-07-28 13:45:00|15538.4|15537.2|15540.4|15539.2|15544.9|15543.7|15530.9|15529.7|402
1627480200000|2021-07-28 13:50:00|15540.9|15539.7|15541.9|15540.7|15551.9|15550.7|15539.9|15538.7|579
1627480500000|2021-07-28 13:55:00|15541.4|15540.2|15551.9|15550.7|15557.4|15556.2|15539.9|15538.7|395
1627480800000|2021-07-28 14:00:00|15552.4|15551.2|15548.4|15547.2|15561.4|15560.2|15548.4|15547.2|459
1627481100000|2021-07-28 14:05:00|15547.9|15546.7|15552.9|15551.7|15558.4|15557.2|15547.9|15546.7|315
1627481400000|2021-07-28 14:10:00|15552.4|15551.2|15544.9|15543.7|15554.4|15553.2|15536.4|15535.2|539
1627481700000|2021-07-28 14:15:00|15545.4|15544.2|15553.9|15552.7|15559.9|15558.7|15544.4|15543.2|338
1627482000000|2021-07-28 14:20:00|15554.4|15553.2|15562.4|15561.2|15565.4|15564.2|15552.4|15551.2|568
1627482300000|2021-07-28 14:25:00|15562.9|15561.7|15557.4|15556.2|15563.4|15562.2|15553.9|15552.7|405
1627482600000|2021-07-28 14:30:00|15557.9|15556.7|15567.9|15566.7|15568.4|15567.2|15554.4|15553.2|419
1627482900000|2021-07-28 14:35:00|15568.4|15567.2|15565.4|15564.2|15572.4|15571.2|15563.9|15562.7|553
1627483200000|2021-07-28 14:40:00|15564.4|15563.2|15556.4|15555.2|15566.9|15565.7|15552.9|15551.7|458
1627483500000|2021-07-28 14:45:00|15555.9|15554.7|15568.9|15567.7|15569.4|15568.2|15555.9|15554.7|476
1627483800000|2021-07-28 14:50:00|15568.4|15567.2|15576.4|15575.2|15579.4|15578.2|15568.4|15567.2|433
1627484100000|2021-07-28 14:55:00|15575.9|15574.7|15565.4|15564.2|15575.9|15574.7|15564.4|15563.2|528
1627484400000|2021-07-28 15:00:00|15564.9|15563.7|15558.4|15557.2|15567.4|15566.2|15555.4|15554.2|491
1627484700000|2021-07-28 15:05:00|15558.9|15557.7|15561.4|15560.2|15562.4|15561.2|15557.4|15556.2|363
1627485000000|2021-07-28 15:10:00|15560.9|15559.7|15563.9|15562.7|15568.4|15567.2|15559.4|15558.2|356
1627485300000|2021-07-28 15:15:00|15563.4|15562.2|15567.4|15566.2|15568.4|15567.2|15561.4|15560.2|312
1627485600000|2021-07-28 15:20:00|15566.9|15565.7|15576.4|15575.2|15578.4|15577.2|15566.9|15565.7|570
1627485900000|2021-07-28 15:25:00|15575.9|15574.7|15573.4|15572.2|15578.4|15577.2|15571.4|15570.2|867
1627486200000|2021-07-28 15:30:00|15573.8|15571.8|15571.8|15569.8|15580.8|15578.8|15565.8|15563.8|1315
1627486500000|2021-07-28 15:35:00|15572.3|15570.3|15576.8|15574.8|15579.8|15577.8|15571.8|15569.8|509
1627486800000|2021-07-28 15:40:00|15576.3|15574.3|15572.8|15570.8|15576.8|15574.8|15572.3|15570.3|258
1627487100000|2021-07-28 15:45:00|15573.8|15571.8|15568.3|15566.3|15577.8|15575.8|15566.3|15564.3|246
1627487400000|2021-07-28 15:50:00|15568.8|15566.8|15571.3|15569.3|15572.8|15570.8|15568.8|15566.8|335
1627487700000|2021-07-28 15:55:00|15570.8|15568.8|15569.8|15567.8|15574.8|15572.8|15569.8|15567.8|126
1627488000000|2021-07-28 16:00:00|15570.3|15568.3|15564.3|15562.3|15570.8|15568.8|15563.8|15561.8|131
1627488300000|2021-07-28 16:05:00|15564.8|15562.8|15566.8|15564.8|15568.8|15566.8|15563.8|15561.8|105
1627488600000|2021-07-28 16:10:00|15567.3|15565.3|15567.3|15565.3|15570.3|15568.3|15566.8|15564.8|84
1627488900000|2021-07-28 16:15:00|15566.8|15564.8|15568.8|15566.8|15568.8|15566.8|15561.8|15559.8|93
1627489200000|2021-07-28 16:20:00|15569.8|15567.8|15566.3|15564.3|15569.8|15567.8|15563.3|15561.3|112
1627489500000|2021-07-28 16:25:00|15566.8|15564.8|15566.8|15564.8|15568.8|15566.8|15565.3|15563.3|87
1627489800000|2021-07-28 16:30:00|15567.3|15565.3|15569.8|15567.8|15570.8|15568.8|15566.8|15564.8|134
1627490100000|2021-07-28 16:35:00|15569.3|15567.3|15566.3|15564.3|15570.8|15568.8|15562.8|15560.8|92
1627490400000|2021-07-28 16:40:00|15566.8|15564.8|15561.8|15559.8|15566.8|15564.8|15560.8|15558.8|63
1627490700000|2021-07-28 16:45:00|15562.3|15560.3|15565.8|15563.8|15567.3|15565.3|15561.8|15559.8|102
1627491000000|2021-07-28 16:50:00|15566.3|15564.3|15562.3|15560.3|15566.3|15564.3|15560.8|15558.8|59
1627491300000|2021-07-28 16:55:00|15562.8|15560.8|15562.3|15560.3|15563.8|15561.8|15558.8|15556.8|69
1627491600000|2021-07-28 17:00:00|15562.8|15560.8|15562.8|15560.8|15566.8|15564.8|15560.8|15558.8|50
1627491900000|2021-07-28 17:05:00|15563.3|15561.3|15563.3|15561.3|15564.8|15562.8|15557.8|15555.8|65
1627492200000|2021-07-28 17:10:00|15563.8|15561.8|15556.3|15554.3|15565.8|15563.8|15555.8|15553.8|112
1627492500000|2021-07-28 17:15:00|15555.8|15553.8|15553.3|15551.3|15557.8|15555.8|15550.3|15548.3|145
1627492800000|2021-07-28 17:20:00|15552.8|15550.8|15553.8|15551.8|15556.8|15554.8|15552.3|15550.3|63
1627493100000|2021-07-28 17:25:00|15553.3|15551.3|15551.8|15549.8|15554.3|15552.3|15548.8|15546.8|93
1627493400000|2021-07-28 17:30:00|15551.3|15549.3|15547.3|15545.3|15554.8|15552.8|15546.8|15544.8|65
1627493700000|2021-07-28 17:35:00|15547.8|15545.8|15545.8|15543.8|15550.8|15548.8|15545.8|15543.8|50
1627494000000|2021-07-28 17:40:00|15546.3|15544.3|15549.8|15547.8|15550.3|15548.3|15545.3|15543.3|33
1627494300000|2021-07-28 17:45:00|15549.3|15547.3|15554.3|15552.3|15555.3|15553.3|15549.3|15547.3|52
1627494600000|2021-07-28 17:50:00|15554.8|15552.8|15551.3|15549.3|15555.8|15553.8|15550.8|15548.8|47
1627494900000|2021-07-28 17:55:00|15550.8|15548.8|15538.3|15536.3|15551.8|15549.8|15536.8|15534.8|126
1627495200000|2021-07-28 18:00:00|15537.8|15535.8|15562.8|15560.8|15570.8|15568.8|15525.3|15523.3|397
1627495500000|2021-07-28 18:05:00|15562.3|15560.3|15558.3|15556.3|15566.3|15564.3|15551.3|15549.3|165
1627495800000|2021-07-28 18:10:00|15558.8|15556.8|15565.3|15563.3|15565.8|15563.8|15557.3|15555.3|126
1627496100000|2021-07-28 18:15:00|15564.8|15562.8|15563.3|15561.3|15568.3|15566.3|15562.8|15560.8|88
1627496400000|2021-07-28 18:20:00|15562.8|15560.8|15567.8|15565.8|15569.8|15567.8|15559.8|15557.8|95
1627496700000|2021-07-28 18:25:00|15568.3|15566.3|15561.8|15559.8|15569.3|15567.3|15559.3|15557.3|44
1627497000000|2021-07-28 18:30:00|15562.3|15560.3|15568.8|15566.8|15569.8|15567.8|15558.8|15556.8|48
1627497300000|2021-07-28 18:35:00|15568.3|15566.3|15566.8|15564.8|15568.8|15566.8|15554.3|15552.3|225
1627497600000|2021-07-28 18:40:00|15566.3|15564.3|15573.3|15571.3|15575.3|15573.3|15562.3|15560.3|107
1627497900000|2021-07-28 18:45:00|15573.8|15571.8|15574.8|15572.8|15575.8|15573.8|15567.8|15565.8|97
1627498200000|2021-07-28 18:50:00|15574.3|15572.3|15569.8|15567.8|15578.8|15576.8|15566.8|15564.8|176
1627498500000|2021-07-28 18:55:00|15570.3|15568.3|15569.8|15567.8|15572.8|15570.8|15568.8|15566.8|53
1627498800000|2021-07-28 19:00:00|15570.3|15568.3|15568.3|15566.3|15573.8|15571.8|15566.8|15564.8|109
1627499100000|2021-07-28 19:05:00|15568.8|15566.8|15566.3|15564.3|15570.8|15568.8|15564.8|15562.8|51
1627499400000|2021-07-28 19:10:00|15566.8|15564.8|15568.3|15566.3|15568.8|15566.8|15563.3|15561.3|60
1627499700000|2021-07-28 19:15:00|15568.8|15566.8|15566.8|15564.8|15570.3|15568.3|15564.8|15562.8|93
1627500000000|2021-07-28 19:20:00|15567.3|15565.3|15562.3|15560.3|15568.3|15566.3|15558.3|15556.3|65
1627500300000|2021-07-28 19:25:00|15561.8|15559.8|15561.8|15559.8|15564.8|15562.8|15559.8|15557.8|89
1627500600000|2021-07-28 19:30:00|15561.3|15559.3|15566.3|15564.3|15568.8|15566.8|15560.8|15558.8|67
1627500900000|2021-07-28 19:35:00|15566.8|15564.8|15558.8|15556.8|15568.8|15566.8|15557.8|15555.8|92
1627501200000|2021-07-28 19:40:00|15559.3|15557.3|15563.8|15561.8|15564.3|15562.3|15557.3|15555.3|76
1627501500000|2021-07-28 19:45:00|15563.3|15561.3|15556.8|15554.8|15565.8|15563.8|15554.8|15552.8|88
1627501800000|2021-07-28 19:50:00|15557.3|15555.3|15551.8|15549.8|15559.3|15557.3|15550.3|15548.3|167
1627502100000|2021-07-28 19:55:00|15550.8|15548.8|15548.8|15546.8|15552.8|15550.8|15544.3|15542.3|316
1627502400000|2021-07-28 20:00:00|15555.1|15550.1|15546.8|15541.8|15555.8|15550.8|15545.8|15540.8|21
1627502700000|2021-07-28 20:05:00|15546.4|15541.4|15542.4|15537.4|15551.9|15546.9|15542.4|15537.4|0
1627503000000|2021-07-28 20:10:00|15542.7|15537.7|15550.3|15545.3|15553.5|15548.5|15542.7|15537.7|0
1627503300000|2021-07-28 20:15:00|15549.5|15544.5|15551.8|15546.8|15551.9|15546.9|15547.9|15542.9|0
1627503600000|2021-07-28 20:20:00|15551.4|15546.4|15550.4|15545.4|15551.9|15546.9|15548.6|15543.6|0
1627503900000|2021-07-28 20:25:00|15551.2|15546.2|15551.2|15546.2|15552.8|15547.8|15550.5|15545.5|0
1627504200000|2021-07-28 20:30:00|15550.8|15545.8|15552.8|15547.8|15552.8|15547.8|15550.4|15545.4|0
1627504500000|2021-07-28 20:35:00|15553.6|15548.6|15553.9|15548.9|15554.7|15549.7|15550.2|15545.2|0
1627504800000|2021-07-28 20:40:00|15554.3|15549.3|15554.1|15549.1|15555|15550|15553.8|15548.8|0
1627505100000|2021-07-28 20:45:00|15554.2|15549.2|15553.6|15548.6|15554.2|15549.2|15553.6|15548.6|0
1627505400000|2021-07-28 20:50:00|15553.9|15548.9|15553.7|15548.7|15553.9|15548.9|15553.7|15548.7|0
1627505700000|2021-07-28 20:55:00|15553.8|15548.8|15553.6|15548.6|15554.1|15549.1|15553.3|15548.3|0
1627506000000|2021-07-28 21:00:00|15553.4|15548.4|15552.8|15547.8|15554|15549|15552.8|15547.8|0
1627506300000|2021-07-28 21:05:00|15552.3|15547.3|15552.2|15547.2|15552.5|15547.5|15552.2|15547.2|0
1627506600000|2021-07-28 21:10:00|15551.9|15546.9|15552.8|15547.8|15552.8|15547.8|15551.9|15546.9|0
1627506900000|2021-07-28 21:15:00|15552.7|15547.7|15553.1|15548.1|15553.1|15548.1|15552.7|15547.7|0
1627507200000|2021-07-28 21:20:00|15552.7|15547.7|15553|15548|15553.1|15548.1|15552.6|15547.6|0
1627507500000|2021-07-28 21:25:00|15552.9|15547.9|15552.9|15547.9|15553.1|15548.1|15552.8|15547.8|0
1627507800000|2021-07-28 21:30:00|15552.8|15547.8|15552.8|15547.8|15552.9|15547.9|15552|15547|0
1627508100000|2021-07-28 21:35:00|15552.9|15547.9|15553.2|15548.2|15553.2|15548.2|15552.9|15547.9|0
1627508400000|2021-07-28 21:40:00|15553.3|15548.3|15552.6|15547.6|15553.3|15548.3|15552.6|15547.6|0
1627508700000|2021-07-28 21:45:00|15552.4|15547.4|15552.4|15547.4|15552.7|15547.7|15552.3|15547.3|0
1627509000000|2021-07-28 21:50:00|15552.6|15547.6|15554.3|15549.3|15554.3|15549.3|15552.6|15547.6|0
1627509300000|2021-07-28 21:55:00|15554.2|15549.2|15554.7|15549.7|15554.7|15549.7|15554.2|15549.2|0
1627509600000|2021-07-28 22:00:00|15558.8|15553.8|15555.7|15550.7|15558.8|15553.8|15554|15549|0
1627509900000|2021-07-28 22:05:00|15556.1|15551.1|15557.7|15552.7|15558.5|15553.5|15555.2|15550.2|0
1627510200000|2021-07-28 22:10:00|15558.1|15553.1|15558|15553|15559.7|15554.7|15557.3|15552.3|0
1627510500000|2021-07-28 22:15:00|15557.6|15552.6|15555.6|15550.6|15558.8|15553.8|15555.6|15550.6|0
1627510800000|2021-07-28 22:20:00|15555.2|15550.2|15557.2|15552.2|15557.2|15552.2|15554.8|15549.8|0
1627511100000|2021-07-28 22:25:00|15557.6|15552.6|15558.7|15553.7|15561.1|15556.1|15557.6|15552.6|0
1627511400000|2021-07-28 22:30:00|15559.5|15554.5|15553.3|15548.3|15559.5|15554.5|15553.3|15548.3|0
1627511700000|2021-07-28 22:35:00|15553.6|15548.6|15553.3|15548.3|15555.6|15550.6|15552.5|15547.5|0
1627512000000|2021-07-28 22:40:00|15554.1|15549.1|15552.5|15547.5|15555.7|15550.7|15551.7|15546.7|0
1627512300000|2021-07-28 22:45:00|15552.1|15547.1|15552.5|15547.5|15554.1|15549.1|15551.7|15546.7|0
1627512600000|2021-07-28 22:50:00|15552.1|15547.1|15553.7|15548.7|15554.4|15549.4|15552.1|15547.1|0
1627512900000|2021-07-28 22:55:00|15554|15549|15557.6|15552.6|15557.6|15552.6|15553.7|15548.7|0
1627513200000|2021-07-28 23:00:00|15557.9|15552.9|15551|15546|15557.9|15552.9|15551|15546|0
1627513500000|2021-07-28 23:05:00|15551.4|15546.4|15552.7|15547.7|15554.2|15549.2|15551.4|15546.4|0
1627513800000|2021-07-28 23:10:00|15552.2|15547.2|15548.7|15543.7|15552.7|15547.7|15547.9|15542.9|0
1627514100000|2021-07-28 23:15:00|15549.5|15544.5|15550.3|15545.3|15550.3|15545.3|15548.8|15543.8|0
1627514400000|2021-07-28 23:20:00|15550.7|15545.7|15552.7|15547.7|15554.3|15549.3|15550.3|15545.3|0
1627514700000|2021-07-28 23:25:00|15551.9|15546.9|15554.2|15549.2|15554.2|15549.2|15551.9|15546.9|0
1627515000000|2021-07-28 23:30:00|15553.4|15548.4|15555.8|15550.8|15555.8|15550.8|15552.6|15547.6|0
1627515300000|2021-07-28 23:35:00|15555|15550|15555.4|15550.4|15556.6|15551.6|15553.4|15548.4|0
1627515600000|2021-07-28 23:40:00|15555|15550|15558.2|15553.2|15559|15554|15555|15550|0
1627515900000|2021-07-28 23:45:00|15557.4|15552.4|15556.6|15551.6|15559|15554|15556.6|15551.6|0
1627516200000|2021-07-28 23:50:00|15555.8|15550.8|15556.5|15551.5|15559.8|15554.8|15555.8|15550.8|0
1627516500000|2021-07-28 23:55:00|15556.9|15551.9|15557.3|15552.3|15559|15554|15556.5|15551.5|0
1627516800000|2021-07-29 00:00:00|15556.5|15551.5|15549.3|15544.3|15558.1|15553.1|15546.9|15541.9|0
1627517100000|2021-07-29 00:05:00|15548.9|15543.9|15544.6|15539.6|15551.9|15546.9|15543.1|15538.1|0
1627517400000|2021-07-29 00:10:00|15545.4|15540.4|15546.2|15541.2|15547|15542|15540.6|15535.6|0
1627517700000|2021-07-29 00:15:00|15545.4|15540.4|15552.3|15548.3|15553.3|15549.3|15538.3|15534.3|89
1627518000000|2021-07-29 00:20:00|15551.8|15547.8|15551.3|15547.3|15556.8|15552.8|15550.3|15546.3|31
1627518300000|2021-07-29 00:25:00|15550.8|15546.8|15543.8|15539.8|15550.8|15546.8|15543.8|15539.8|16
1627518600000|2021-07-29 00:30:00|15544.3|15540.3|15544.8|15540.8|15547.8|15543.8|15539.3|15535.3|29
1627518900000|2021-07-29 00:35:00|15544.3|15540.3|15547.3|15543.3|15549.8|15545.8|15541.3|15537.3|20
1627519200000|2021-07-29 00:40:00|15546.8|15542.8|15541.8|15537.8|15549.8|15545.8|15539.3|15535.3|28
1627519500000|2021-07-29 00:45:00|15542.3|15538.3|15549.3|15545.3|15550.3|15546.3|15542.3|15538.3|22
1627519800000|2021-07-29 00:50:00|15550.3|15546.3|15548.8|15544.8|15551.3|15547.3|15545.8|15541.8|20
1627520100000|2021-07-29 00:55:00|15549.3|15545.3|15553.8|15549.8|15553.8|15549.8|15546.8|15542.8|6
1627520400000|2021-07-29 01:00:00|15554.3|15550.3|15547.3|15543.3|15554.3|15550.3|15544.8|15540.8|13
1627520700000|2021-07-29 01:05:00|15548.8|15544.8|15546.8|15542.8|15550.8|15546.8|15546.3|15542.3|11
1627521000000|2021-07-29 01:10:00|15547.3|15543.3|15542.3|15538.3|15550.3|15546.3|15541.8|15537.8|11
1627521300000|2021-07-29 01:15:00|15542.8|15538.8|15546.8|15542.8|15547.3|15543.3|15533.3|15529.3|27
1627521600000|2021-07-29 01:20:00|15547.3|15543.3|15536.8|15532.8|15547.8|15543.8|15536.3|15532.3|6
1627521900000|2021-07-29 01:25:00|15536.3|15532.3|15536.8|15532.8|15537.8|15533.8|15533.8|15529.8|12
1627522200000|2021-07-29 01:30:00|15536.3|15532.3|15529.3|15525.3|15539.3|15535.3|15526.8|15522.8|91
1627522500000|2021-07-29 01:35:00|15528.3|15524.3|15522.3|15518.3|15530.3|15526.3|15520.3|15516.3|93
1627522800000|2021-07-29 01:40:00|15522.8|15518.8|15527.8|15523.8|15529.8|15525.8|15520.3|15516.3|37
1627523100000|2021-07-29 01:45:00|15527.3|15523.3|15522.8|15518.8|15527.3|15523.3|15513.8|15509.8|42
1627523400000|2021-07-29 01:50:00|15522.3|15518.3|15511.8|15507.8|15524.8|15520.8|15509.3|15505.3|50
1627523700000|2021-07-29 01:55:00|15511.3|15507.3|15512.3|15508.3|15518.3|15514.3|15510.3|15506.3|24
1627524000000|2021-07-29 02:00:00|15511.8|15507.8|15515.8|15511.8|15517.3|15513.3|15509.8|15505.8|26
1627524300000|2021-07-29 02:05:00|15515.3|15511.3|15513.8|15509.8|15519.3|15515.3|15510.3|15506.3|31
1627524600000|2021-07-29 02:10:00|15513.3|15509.3|15521.3|15517.3|15521.8|15517.8|15513.3|15509.3|16
1627524900000|2021-07-29 02:15:00|15520.8|15516.8|15518.3|15514.3|15521.8|15517.8|15517.3|15513.3|20
1627525200000|2021-07-29 02:20:00|15518.8|15514.8|15517.8|15513.8|15520.3|15516.3|15516.3|15512.3|5
1627525500000|2021-07-29 02:25:00|15518.3|15514.3|15522.3|15518.3|15522.3|15518.3|15514.3|15510.3|8
1627525800000|2021-07-29 02:30:00|15522.8|15518.8|15522.3|15518.3|15525.3|15521.3|15516.8|15512.8|30
1627526100000|2021-07-29 02:35:00|15522.8|15518.8|15535.3|15531.3|15541.8|15537.8|15522.3|15518.3|49
1627526400000|2021-07-29 02:40:00|15535.8|15531.8|15529.8|15525.8|15537.8|15533.8|15528.3|15524.3|27
1627526700000|2021-07-29 02:45:00|15529.3|15525.3|15535.3|15531.3|15536.3|15532.3|15527.3|15523.3|13
1627527000000|2021-07-29 02:50:00|15536.3|15532.3|15534.8|15530.8|15540.8|15536.8|15533.8|15529.8|24
1627527300000|2021-07-29 02:55:00|15535.3|15531.3|15538.8|15534.8|15538.8|15534.8|15533.8|15529.8|7
1627527600000|2021-07-29 03:00:00|15539.3|15535.3|15537.8|15533.8|15539.8|15535.8|15536.3|15532.3|13
1627527900000|2021-07-29 03:05:00|15538.3|15534.3|15538.8|15534.8|15544.3|15540.3|15537.8|15533.8|24
1627528200000|2021-07-29 03:10:00|15539.3|15535.3|15539.8|15535.8|15540.8|15536.8|15536.3|15532.3|5
1627528500000|2021-07-29 03:15:00|15540.3|15536.3|15537.8|15533.8|15540.3|15536.3|15536.8|15532.8|1
1627528800000|2021-07-29 03:20:00|15538.3|15534.3|15534.3|15530.3|15538.3|15534.3|15532.8|15528.8|13
1627529100000|2021-07-29 03:25:00|15533.8|15529.8|15529.8|15525.8|15535.3|15531.3|15529.3|15525.3|8
1627529400000|2021-07-29 03:30:00|15530.3|15526.3|15533.8|15529.8|15535.3|15531.3|15529.8|15525.8|4
1627529700000|2021-07-29 03:35:00|15533.3|15529.3|15534.3|15530.3|15534.8|15530.8|15531.3|15527.3|1
1627530000000|2021-07-29 03:40:00|15534.8|15530.8|15535.3|15531.3|15536.8|15532.8|15532.8|15528.8|10
1627530300000|2021-07-29 03:45:00|15536.3|15532.3|15533.8|15529.8|15536.3|15532.3|15531.3|15527.3|4
1627530600000|2021-07-29 03:50:00|15533.3|15529.3|15531.8|15527.8|15534.3|15530.3|15529.8|15525.8|5
1627530900000|2021-07-29 03:55:00|15531.3|15527.3|15529.8|15525.8|15531.8|15527.8|15526.8|15522.8|4
1627531200000|2021-07-29 04:00:00|15530.3|15526.3|15531.8|15527.8|15532.8|15528.8|15529.8|15525.8|3
1627531500000|2021-07-29 04:05:00|15532.3|15528.3|15531.8|15527.8|15533.3|15529.3|15530.3|15526.3|2
1627531800000|2021-07-29 04:10:00|15532.3|15528.3|15537.8|15533.8|15538.3|15534.3|15532.3|15528.3|11
1627532100000|2021-07-29 04:15:00|15537.3|15533.3|15535.8|15531.8|15538.3|15534.3|15534.3|15530.3|3
1627532400000|2021-07-29 04:20:00|15535.3|15531.3|15537.8|15533.8|15537.8|15533.8|15535.3|15531.3|0
1627532700000|2021-07-29 04:25:00|15537.3|15533.3|15533.8|15529.8|15537.3|15533.3|15533.3|15529.3|1
1627533000000|2021-07-29 04:30:00|15533.3|15529.3|15537.3|15533.3|15538.8|15534.8|15532.8|15528.8|1
1627533300000|2021-07-29 04:35:00|15537.8|15533.8|15534.8|15530.8|15538.3|15534.3|15533.8|15529.8|2
1627533600000|2021-07-29 04:40:00|15534.3|15530.3|15533.8|15529.8|15535.8|15531.8|15532.8|15528.8|6
1627533900000|2021-07-29 04:45:00|15534.3|15530.3|15539.8|15535.8|15540.8|15536.8|15533.8|15529.8|19
1627534200000|2021-07-29 04:50:00|15539.3|15535.3|15535.8|15531.8|15540.8|15536.8|15534.3|15530.3|13
1627534500000|2021-07-29 04:55:00|15535.3|15531.3|15535.3|15531.3|15537.8|15533.8|15534.8|15530.8|3
1627534800000|2021-07-29 05:00:00|15534.8|15530.8|15535.8|15531.8|15540.8|15536.8|15534.3|15530.3|26
1627535100000|2021-07-29 05:05:00|15536.3|15532.3|15536.8|15532.8|15539.8|15535.8|15531.3|15527.3|11
1627535400000|2021-07-29 05:10:00|15537.3|15533.3|15535.8|15531.8|15540.8|15536.8|15535.3|15531.3|10
1627535700000|2021-07-29 05:15:00|15535.3|15531.3|15542.8|15538.8|15544.8|15540.8|15534.8|15530.8|32
1627536000000|2021-07-29 05:20:00|15542.3|15538.3|15542.3|15538.3|15545.3|15541.3|15540.3|15536.3|8
1627536300000|2021-07-29 05:25:00|15541.8|15537.8|15548.3|15544.3|15548.3|15544.3|15540.8|15536.8|21
1627536600000|2021-07-29 05:30:00|15547.8|15543.8|15550.3|15546.3|15554.8|15550.8|15545.3|15541.3|53
1627536900000|2021-07-29 05:35:00|15550.8|15546.8|15549.3|15545.3|15553.8|15549.8|15549.3|15545.3|32
1627537200000|2021-07-29 05:40:00|15549.8|15545.8|15551.3|15547.3|15551.8|15547.8|15547.8|15543.8|10
1627537500000|2021-07-29 05:45:00|15550.8|15546.8|15547.3|15543.3|15551.3|15547.3|15545.8|15541.8|35
1627537800000|2021-07-29 05:50:00|15545.3|15541.3|15543.3|15539.3|15546.3|15542.3|15539.8|15535.8|79
1627538100000|2021-07-29 05:55:00|15542.3|15538.3|15540.3|15536.3|15542.3|15538.3|15535.8|15531.8|52
1627538400000|2021-07-29 06:00:00|15539.3|15537.3|15550.8|15548.8|15553.8|15551.8|15538.3|15536.3|274
1627538700000|2021-07-29 06:05:00|15550.3|15548.3|15545.8|15543.8|15550.3|15548.3|15543.8|15541.8|139
1627539000000|2021-07-29 06:10:00|15545.3|15543.3|15558.3|15556.3|15562.3|15560.3|15545.3|15543.3|175
1627539300000|2021-07-29 06:15:00|15557.8|15555.8|15558.3|15556.3|15561.8|15559.8|15552.3|15550.3|202
1627539600000|2021-07-29 06:20:00|15557.8|15555.8|15564.3|15562.3|15565.8|15563.8|15553.8|15551.8|159
1627539900000|2021-07-29 06:25:00|15564.8|15562.8|15566.3|15564.3|15566.3|15564.3|15558.3|15556.3|85
1627540200000|2021-07-29 06:30:00|15565.8|15563.8|15569.3|15567.3|15573.3|15571.3|15562.3|15560.3|232
1627540500000|2021-07-29 06:35:00|15569.8|15567.8|15571.8|15569.8|15573.8|15571.8|15565.8|15563.8|174
1627540800000|2021-07-29 06:40:00|15570.8|15568.8|15571.3|15569.3|15572.3|15570.3|15565.3|15563.3|123
1627541100000|2021-07-29 06:45:00|15570.8|15568.8|15571.3|15569.3|15576.3|15574.3|15569.8|15567.8|128
1627541400000|2021-07-29 06:50:00|15571.8|15569.8|15574.8|15572.8|15585.8|15583.8|15571.3|15569.3|442
1627541700000|2021-07-29 06:55:00|15575.3|15573.3|15578.3|15576.3|15582.8|15580.8|15574.8|15572.8|323
1627542000000|2021-07-29 07:00:00|15577.8|15575.8|15584.9|15583.7|15613.4|15612.2|15573.9|15572.7|2813
1627542300000|2021-07-29 07:05:00|15583.9|15582.7|15581.9|15580.7|15590.4|15589.2|15562.9|15561.7|2098
1627542600000|2021-07-29 07:10:00|15581.4|15580.2|15568.9|15567.7|15587.4|15586.2|15565.4|15564.2|861
1627542900000|2021-07-29 07:15:00|15567.9|15566.7|15577.9|15576.7|15578.4|15577.2|15564.9|15563.7|554
1627543200000|2021-07-29 07:20:00|15578.4|15577.2|15603.4|15602.2|15610.9|15609.7|15576.4|15575.2|1361
1627543500000|2021-07-29 07:25:00|15602.9|15601.7|15607.9|15606.7|15613.4|15612.2|15602.4|15601.2|971
1627543800000|2021-07-29 07:30:00|15607.4|15606.2|15599.9|15598.7|15607.9|15606.7|15594.9|15593.7|554
1627544100000|2021-07-29 07:35:00|15599.4|15598.2|15578.4|15577.2|15602.4|15601.2|15578.4|15577.2|672
1627544400000|2021-07-29 07:40:00|15578.5|15577.3|15585.5|15584.3|15586|15584.8|15565.5|15564.3|960
1627544700000|2021-07-29 07:45:00|15586|15584.8|15593|15591.8|15598.5|15597.3|15585.5|15584.3|556
1627545000000|2021-07-29 07:50:00|15592.5|15591.3|15597|15595.8|15600|15598.8|15589.5|15588.3|292
1627545300000|2021-07-29 07:55:00|15596.5|15595.3|15592|15590.8|15597|15595.8|15586|15584.8|270
1627545600000|2021-07-29 08:00:00|15591.5|15590.3|15595.5|15594.3|15600.5|15599.3|15589.5|15588.3|435
1627545900000|2021-07-29 08:05:00|15594.5|15593.3|15593.5|15592.3|15598|15596.8|15588.5|15587.3|344
1627546200000|2021-07-29 08:10:00|15593|15591.8|15594|15592.8|15598.5|15597.3|15591|15589.8|305
1627546500000|2021-07-29 08:15:00|15594.5|15593.3|15594.5|15593.3|15598.5|15597.3|15591.5|15590.3|367
1627546800000|2021-07-29 08:20:00|15594|15592.8|15585|15583.8|15597.5|15596.3|15583.5|15582.3|475
1627547100000|2021-07-29 08:25:00|15584.5|15583.3|15593.5|15592.3|15594.5|15593.3|15583|15581.8|298
1627547400000|2021-07-29 08:30:00|15593|15591.8|15597.5|15596.3|15598.5|15597.3|15590.5|15589.3|235
1627547700000|2021-07-29 08:35:00|15597|15595.8|15606|15604.8|15609.5|15608.3|15595.5|15594.3|436
1627548000000|2021-07-29 08:40:00|15605.5|15604.3|15601|15599.8|15608|15606.8|15598|15596.8|240
1627548300000|2021-07-29 08:45:00|15601.5|15600.3|15601.5|15600.3|15604|15602.8|15597.5|15596.3|187
1627548600000|2021-07-29 08:50:00|15602.5|15601.3|15593.5|15592.3|15602.5|15601.3|15593.5|15592.3|150
1627548900000|2021-07-29 08:55:00|15593|15591.8|15596|15594.8|15599.5|15598.3|15590.5|15589.3|185
1627549200000|2021-07-29 09:00:00|15596.5|15595.3|15600|15598.8|15603|15601.8|15594.5|15593.3|177
1627549500000|2021-07-29 09:05:00|15599.5|15598.3|15599|15597.8|15602.5|15601.3|15597.5|15596.3|229
1627549800000|2021-07-29 09:10:00|15599.5|15598.3|15602|15600.8|15604.5|15603.3|15599.5|15598.3|250
1627550100000|2021-07-29 09:15:00|15601.5|15600.3|15601|15599.8|15604|15602.8|15600.5|15599.3|185
1627550400000|2021-07-29 09:20:00|15601.5|15600.3|15604.5|15603.3|15605.5|15604.3|15600.5|15599.3|117
1627550700000|2021-07-29 09:25:00|15604|15602.8|15601.5|15600.3|15604.5|15603.3|15596|15594.8|195
1627551000000|2021-07-29 09:30:00|15602|15600.8|15604.5|15603.3|15607|15605.8|15598.5|15597.3|164
1627551300000|2021-07-29 09:35:00|15605|15603.8|15617.5|15616.3|15619.5|15618.3|15602|15600.8|616
1627551600000|2021-07-29 09:40:00|15617|15615.8|15623.5|15622.3|15625|15623.8|15617|15615.8|390
1627551900000|2021-07-29 09:45:00|15624.5|15623.3|15621|15619.8|15627.5|15626.3|15620.5|15619.3|370
1627552200000|2021-07-29 09:50:00|15620.5|15619.3|15621.5|15620.3|15625|15623.8|15616|15614.8|316
1627552500000|2021-07-29 09:55:00|15622.5|15621.3|15625.5|15624.3|15628|15626.8|15621.5|15620.3|264
1627552800000|2021-07-29 10:00:00|15624.5|15623.3|15631.5|15630.3|15631.5|15630.3|15621.5|15620.3|356
1627553100000|2021-07-29 10:05:00|15631|15629.8|15627.5|15626.3|15634.5|15633.3|15626.5|15625.3|552
1627553400000|2021-07-29 10:10:00|15628|15626.8|15637|15635.8|15637.5|15636.3|15626.5|15625.3|426
1627553700000|2021-07-29 10:15:00|15637.5|15636.3|15639|15637.8|15641|15639.8|15636.5|15635.3|353
1627554000000|2021-07-29 10:20:00|15638.5|15637.3|15641.5|15640.3|15641.5|15640.3|15637|15635.8|274
1627554300000|2021-07-29 10:25:00|15641|15639.8|15641|15639.8|15644|15642.8|15637|15635.8|313
1627554600000|2021-07-29 10:30:00|15641.5|15640.3|15650.5|15649.3|15651|15649.8|15641.5|15640.3|471
1627554900000|2021-07-29 10:35:00|15651|15649.8|15648.5|15647.3|15652|15650.8|15643.5|15642.3|412
1627555200000|2021-07-29 10:40:00|15649.5|15648.3|15645.5|15644.3|15650.5|15649.3|15641.5|15640.3|355
1627555500000|2021-07-29 10:45:00|15646|15644.8|15637|15635.8|15646.5|15645.3|15629.5|15628.3|412
1627555800000|2021-07-29 10:50:00|15637.5|15636.3|15638.5|15637.3|15642.5|15641.3|15635.5|15634.3|329
1627556100000|2021-07-29 10:55:00|15639|15637.8|15657.5|15656.3|15657.5|15656.3|15639|15637.8|386
1627556400000|2021-07-29 11:00:00|15657|15655.8|15646.5|15645.3|15661.5|15660.3|15645|15643.8|697
1627556700000|2021-07-29 11:05:00|15646|15644.8|15645.5|15644.3|15648|15646.8|15643|15641.8|194
1627557000000|2021-07-29 11:10:00|15646|15644.8|15648.5|15647.3|15649.5|15648.3|15644|15642.8|140
1627557300000|2021-07-29 11:15:00|15649|15647.8|15640.5|15639.3|15649|15647.8|15640.5|15639.3|318
1627557600000|2021-07-29 11:20:00|15641|15639.8|15631|15629.8|15642.5|15641.3|15626.5|15625.3|609
1627557900000|2021-07-29 11:25:00|15631.5|15630.3|15631.5|15630.3|15634.5|15633.3|15629.5|15628.3|326
1627558200000|2021-07-29 11:30:00|15631|15629.8|15623.5|15622.3|15633|15631.8|15621.5|15620.3|347
1627558500000|2021-07-29 11:35:00|15624|15622.8|15627.5|15626.3|15631|15629.8|15623.5|15622.3|254
1627558800000|2021-07-29 11:40:00|15627|15625.8|15640|15638.8|15640.5|15639.3|15627|15625.8|214
1627559100000|2021-07-29 11:45:00|15640.5|15639.3|15642|15640.8|15642.5|15641.3|15638.5|15637.3|255
1627559400000|2021-07-29 11:50:00|15642.5|15641.3|15640.5|15639.3|15645.5|15644.3|15640|15638.8|223
1627559700000|2021-07-29 11:55:00|15640|15638.8|15641|15639.8|15643.5|15642.3|15635.5|15634.3|307
1627560000000|2021-07-29 12:00:00|15641.5|15640.3|15650.5|15649.3|15651.5|15650.3|15640.5|15639.3|472
1627560300000|2021-07-29 12:05:00|15651|15649.8|15653.5|15652.3|15658|15656.8|15649.5|15648.3|344
1627560600000|2021-07-29 12:10:00|15653|15651.8|15656.5|15655.3|15659|15657.8|15652.5|15651.3|258
1627560900000|2021-07-29 12:15:00|15656|15654.8|15643|15641.8|15656.5|15655.3|15641|15639.8|379
1627561200000|2021-07-29 12:20:00|15643.5|15642.3|15651.5|15650.3|15653.5|15652.3|15643.5|15642.3|195
1627561500000|2021-07-29 12:25:00|15651|15649.8|15644|15642.8|15651.5|15650.3|15644|15642.8|117
1627561800000|2021-07-29 12:30:00|15644.5|15643.3|15633|15631.8|15649|15647.8|15628.5|15627.3|520
1627562100000|2021-07-29 12:35:00|15633.5|15632.3|15639.5|15638.3|15640|15638.8|15631.5|15630.3|183
1627562400000|2021-07-29 12:40:00|15640.5|15639.3|15638|15636.8|15644|15642.8|15632.5|15631.3|588
1627562700000|2021-07-29 12:45:00|15637.5|15636.3|15639.5|15638.3|15643.5|15642.3|15631.5|15630.3|281
1627563000000|2021-07-29 12:50:00|15639|15637.8|15634|15632.8|15639.5|15638.3|15631.5|15630.3|221
1627563300000|2021-07-29 12:55:00|15634.5|15633.3|15633.5|15632.3|15636.5|15635.3|15632.5|15631.3|192
1627563600000|2021-07-29 13:00:00|15634|15632.8|15641|15639.8|15643.5|15642.3|15630.5|15629.3|369
1627563900000|2021-07-29 13:05:00|15641.5|15640.3|15631|15629.8|15642.5|15641.3|15630|15628.8|338
1627564200000|2021-07-29 13:10:00|15630.5|15629.3|15627|15625.8|15633|15631.8|15626.5|15625.3|492
1627564500000|2021-07-29 13:15:00|15627.5|15626.3|15632.5|15631.3|15632.5|15631.3|15625|15623.8|275
1627564800000|2021-07-29 13:20:00|15632|15630.8|15618.5|15617.3|15632|15630.8|15618.5|15617.3|301
1627565100000|2021-07-29 13:25:00|15618|15616.8|15620|15618.8|15623.5|15622.3|15617|15615.8|269
1627565400000|2021-07-29 13:30:00|15620.5|15619.3|15623|15621.8|15633|15631.8|15618|15616.8|589
1627565700000|2021-07-29 13:35:00|15622.5|15621.3|15634.5|15633.3|15636.5|15635.3|15621.5|15620.3|329
1627566000000|2021-07-29 13:40:00|15635|15633.8|15625|15623.8|15639.5|15638.3|15625|15623.8|450
1627566300000|2021-07-29 13:45:00|15624.5|15623.3|15626.5|15625.3|15628.5|15627.3|15619|15617.8|366
1627566600000|2021-07-29 13:50:00|15626|15624.8|15622|15620.8|15630|15628.8|15619|15617.8|293
1627566900000|2021-07-29 13:55:00|15622.5|15621.3|15631.5|15630.3|15632.5|15631.3|15620.5|15619.3|341
1627567200000|2021-07-29 14:00:00|15632|15630.8|15629.5|15628.3|15634.5|15633.3|15626.5|15625.3|388
1627567500000|2021-07-29 14:05:00|15630|15628.8|15638|15636.8|15640|15638.8|15627.5|15626.3|278
1627567800000|2021-07-29 14:10:00|15637.9|15636.7|15646.4|15645.2|15647.4|15646.2|15637.4|15636.2|560
1627568100000|2021-07-29 14:15:00|15646.9|15645.7|15650.9|15649.7|15657.9|15656.7|15645.4|15644.2|718
1627568400000|2021-07-29 14:20:00|15650.4|15649.2|15636.4|15635.2|15650.9|15649.7|15634.4|15633.2|552
1627568700000|2021-07-29 14:25:00|15635.9|15634.7|15639.9|15638.7|15639.9|15638.7|15630.4|15629.2|381
1627569000000|2021-07-29 14:30:00|15640.4|15639.2|15634.9|15633.7|15640.4|15639.2|15626.9|15625.7|348
1627569300000|2021-07-29 14:35:00|15635.4|15634.2|15623.4|15622.2|15636.9|15635.7|15618.9|15617.7|542
1627569600000|2021-07-29 14:40:00|15623.9|15622.7|15628.4|15627.2|15629.9|15628.7|15620.4|15619.2|479
1627569900000|2021-07-29 14:45:00|15628.9|15627.7|15633.4|15632.2|15638.4|15637.2|15628.9|15627.7|363
1627570200000|2021-07-29 14:50:00|15633.9|15632.7|15629.4|15628.2|15633.9|15632.7|15627.9|15626.7|293
1627570500000|2021-07-29 14:55:00|15629.9|15628.7|15629.4|15628.2|15630.9|15629.7|15624.4|15623.2|414
1627570800000|2021-07-29 15:00:00|15629.9|15628.7|15631.4|15630.2|15639.9|15638.7|15626.4|15625.2|770
1627571100000|2021-07-29 15:05:00|15631.9|15630.7|15632.4|15631.2|15634.4|15633.2|15628.9|15627.7|193
1627571400000|2021-07-29 15:10:00|15631.9|15630.7|15631.4|15630.2|15633.4|15632.2|15627.4|15626.2|482
1627571700000|2021-07-29 15:15:00|15631.9|15630.7|15634.9|15633.7|15637.4|15636.2|15630.4|15629.2|464
1627572000000|2021-07-29 15:20:00|15635.4|15634.2|15632.4|15631.2|15639.4|15638.2|15632.4|15631.2|379
1627572300000|2021-07-29 15:25:00|15632.9|15631.7|15636.9|15635.7|15638.4|15637.2|15626.4|15625.2|691
1627572600000|2021-07-29 15:30:00|15637.3|15635.3|15638.8|15636.8|15642.8|15640.8|15633.8|15631.8|908
1627572900000|2021-07-29 15:35:00|15639.3|15637.3|15631.8|15629.8|15639.3|15637.3|15628.8|15626.8|651
1627573200000|2021-07-29 15:40:00|15632.3|15630.3|15637.3|15635.3|15637.8|15635.8|15630.8|15628.8|126
1627573500000|2021-07-29 15:45:00|15637.8|15635.8|15634.3|15632.3|15637.8|15635.8|15633.8|15631.8|110
1627573800000|2021-07-29 15:50:00|15634.8|15632.8|15629.8|15627.8|15634.8|15632.8|15629.8|15627.8|290
1627574100000|2021-07-29 15:55:00|15630.3|15628.3|15628.8|15626.8|15630.8|15628.8|15627.8|15625.8|119
1627574400000|2021-07-29 16:00:00|15629.3|15627.3|15630.8|15628.8|15632.3|15630.3|15627.8|15625.8|136
1627574700000|2021-07-29 16:05:00|15631.8|15629.8|15635.3|15633.3|15635.8|15633.8|15630.8|15628.8|62
1627575000000|2021-07-29 16:10:00|15635.8|15633.8|15635.3|15633.3|15636.3|15634.3|15633.8|15631.8|96
1627575300000|2021-07-29 16:15:00|15635.8|15633.8|15637.8|15635.8|15637.8|15635.8|15633.8|15631.8|78
1627575600000|2021-07-29 16:20:00|15637.3|15635.3|15637.3|15635.3|15638.3|15636.3|15634.8|15632.8|55
1627575900000|2021-07-29 16:25:00|15637.8|15635.8|15636.3|15634.3|15637.8|15635.8|15633.8|15631.8|51
1627576200000|2021-07-29 16:30:00|15636.8|15634.8|15633.8|15631.8|15639.3|15637.3|15633.8|15631.8|67
1627576500000|2021-07-29 16:35:00|15634.3|15632.3|15634.8|15632.8|15637.8|15635.8|15632.8|15630.8|120
1627576800000|2021-07-29 16:40:00|15634.3|15632.3|15630.3|15628.3|15634.8|15632.8|15629.8|15627.8|57
1627577100000|2021-07-29 16:45:00|15629.8|15627.8|15629.8|15627.8|15631.8|15629.8|15627.8|15625.8|57
1627577400000|2021-07-29 16:50:00|15630.3|15628.3|15632.3|15630.3|15632.3|15630.3|15629.3|15627.3|31
1627577700000|2021-07-29 16:55:00|15631.8|15629.8|15631.8|15629.8|15632.8|15630.8|15628.8|15626.8|44
1627578000000|2021-07-29 17:00:00|15631.3|15629.3|15632.8|15630.8|15632.8|15630.8|15630.8|15628.8|46
1627578300000|2021-07-29 17:05:00|15633.3|15631.3|15633.3|15631.3|15634.3|15632.3|15630.8|15628.8|46
1627578600000|2021-07-29 17:10:00|15632.8|15630.8|15634.8|15632.8|15634.8|15632.8|15631.8|15629.8|24
1627578900000|2021-07-29 17:15:00|15634.3|15632.3|15631.3|15629.3|15634.8|15632.8|15630.8|15628.8|29
1627579200000|2021-07-29 17:20:00|15630.8|15628.8|15633.3|15631.3|15634.3|15632.3|15630.8|15628.8|29
1627579500000|2021-07-29 17:25:00|15632.8|15630.8|15636.3|15634.3|15636.8|15634.8|15632.3|15630.3|34
1627579800000|2021-07-29 17:30:00|15635.8|15633.8|15634.3|15632.3|15635.8|15633.8|15632.8|15630.8|42
1627580100000|2021-07-29 17:35:00|15634.8|15632.8|15632.8|15630.8|15635.3|15633.3|15629.8|15627.8|60
1627580400000|2021-07-29 17:40:00|15633.3|15631.3|15631.3|15629.3|15633.3|15631.3|15629.3|15627.3|64
1627580700000|2021-07-29 17:45:00|15630.8|15628.8|15632.8|15630.8|15633.8|15631.8|15630.8|15628.8|43
1627581000000|2021-07-29 17:50:00|15633.3|15631.3|15632.8|15630.8|15633.8|15631.8|15631.8|15629.8|22
1627581300000|2021-07-29 17:55:00|15633.3|15631.3|15631.3|15629.3|15633.3|15631.3|15628.8|15626.8|32
1627581600000|2021-07-29 18:00:00|15631.8|15629.8|15631.8|15629.8|15634.3|15632.3|15630.8|15628.8|48
1627581900000|2021-07-29 18:05:00|15631.3|15629.3|15631.8|15629.8|15632.8|15630.8|15630.8|15628.8|17
1627582200000|2021-07-29 18:10:00|15632.3|15630.3|15634.8|15632.8|15634.8|15632.8|15631.8|15629.8|59
1627582500000|2021-07-29 18:15:00|15633.8|15631.8|15632.8|15630.8|15634.8|15632.8|15630.3|15628.3|15
1627582800000|2021-07-29 18:20:00|15633.3|15631.3|15629.3|15627.3|15633.8|15631.8|15628.8|15626.8|46
1627583100000|2021-07-29 18:25:00|15629.8|15627.8|15629.8|15627.8|15630.8|15628.8|15629.3|15627.3|32
1627583400000|2021-07-29 18:30:00|15629.3|15627.3|15628.8|15626.8|15629.8|15627.8|15628.8|15626.8|15
1627583700000|2021-07-29 18:35:00|15629.8|15627.8|15621.8|15619.8|15629.8|15627.8|15621.8|15619.8|186
1627584000000|2021-07-29 18:40:00|15621.3|15619.3|15623.8|15621.8|15625.8|15623.8|15621.3|15619.3|57
1627584300000|2021-07-29 18:45:00|15623.3|15621.3|15625.8|15623.8|15625.8|15623.8|15622.8|15620.8|36
1627584600000|2021-07-29 18:50:00|15625.3|15623.3|15624.3|15622.3|15626.3|15624.3|15622.8|15620.8|33
1627584900000|2021-07-29 18:55:00|15624.8|15622.8|15621.8|15619.8|15625.8|15623.8|15621.8|15619.8|45
1627585200000|2021-07-29 19:00:00|15621.3|15619.3|15619.8|15617.8|15621.8|15619.8|15617.8|15615.8|95
1627585500000|2021-07-29 19:05:00|15619.3|15617.3|15618.8|15616.8|15619.8|15617.8|15617.8|15615.8|50
1627585800000|2021-07-29 19:10:00|15618.3|15616.3|15614.8|15612.8|15618.8|15616.8|15614.8|15612.8|82
1627586100000|2021-07-29 19:15:00|15615.3|15613.3|15614.8|15612.8|15616.8|15614.8|15613.8|15611.8|73
1627586400000|2021-07-29 19:20:00|15614.3|15612.3|15612.8|15610.8|15615.3|15613.3|15612.8|15610.8|79
1627586700000|2021-07-29 19:25:00|15612.3|15610.3|15611.8|15609.8|15616.3|15614.3|15611.8|15609.8|51
1627587000000|2021-07-29 19:30:00|15612.3|15610.3|15608.8|15606.8|15612.8|15610.8|15608.3|15606.3|90
1627587300000|2021-07-29 19:35:00|15609.3|15607.3|15612.8|15610.8|15613.8|15611.8|15607.8|15605.8|82
1627587600000|2021-07-29 19:40:00|15613.3|15611.3|15612.8|15610.8|15613.3|15611.3|15608.8|15606.8|48
1627587900000|2021-07-29 19:45:00|15612.3|15610.3|15613.3|15611.3|15613.8|15611.8|15608.8|15606.8|123
1627588200000|2021-07-29 19:50:00|15612.8|15610.8|15617.3|15615.3|15621.8|15619.8|15609.8|15607.8|261
1627588500000|2021-07-29 19:55:00|15617.8|15615.8|15613.3|15611.3|15617.8|15615.8|15608.8|15606.8|292
1627588800000|2021-07-29 20:00:00|15614.8|15609.8|15610.4|15605.4|15616.2|15611.2|15599.9|15594.9|14
1627589100000|2021-07-29 20:05:00|15611.2|15606.2|15604.4|15599.4|15611.2|15606.2|15602.8|15597.8|0
1627589400000|2021-07-29 20:10:00|15603.6|15598.6|15601.2|15596.2|15605.2|15600.2|15596.4|15591.4|0
1627589700000|2021-07-29 20:15:00|15600.4|15595.4|15605|15600|15605|15600|15600.2|15595.2|0
1627590000000|2021-07-29 20:20:00|15604.9|15599.9|15604.8|15599.8|15606.4|15601.4|15604.1|15599.1|0
1627590300000|2021-07-29 20:25:00|15605|15600|15604|15599|15605.9|15600.9|15597.4|15592.4|0
1627590600000|2021-07-29 20:30:00|15604.5|15599.5|15582.5|15577.5|15604.5|15599.5|15581.5|15576.5|0
1627590900000|2021-07-29 20:35:00|15582|15577|15583.8|15578.8|15588.5|15583.5|15580|15575|0
1627591200000|2021-07-29 20:40:00|15583|15578|15575|15570|15583.1|15578.1|15571|15566|0
1627591500000|2021-07-29 20:45:00|15575.4|15570.4|15578.4|15573.4|15584.8|15579.8|15574.2|15569.2|0
1627591800000|2021-07-29 20:50:00|15578.8|15573.8|15587.2|15582.2|15588.8|15583.8|15578.6|15573.6|0
1627592100000|2021-07-29 20:55:00|15586.4|15581.4|15580|15575|15590|15585|15574|15569|0
1627592400000|2021-07-29 21:00:00|15579.8|15574.8|15580.3|15575.3|15580.3|15575.3|15574.8|15569.8|0
1627592700000|2021-07-29 21:05:00|15580.5|15575.5|15582.8|15577.8|15582.8|15577.8|15579.8|15574.8|0
1627593000000|2021-07-29 21:10:00|15582.7|15577.7|15583.8|15578.8|15584.4|15579.4|15582.3|15577.3|0
1627593300000|2021-07-29 21:15:00|15584|15579|15585|15580|15585.8|15580.8|15582.8|15577.8|0
1627593600000|2021-07-29 21:20:00|15586.2|15581.2|15582.5|15577.5|15586.6|15581.6|15582|15577|0
1627593900000|2021-07-29 21:25:00|15582.2|15577.2|15582|15577|15583.5|15578.5|15581.3|15576.3|0
1627594200000|2021-07-29 21:30:00|15581.9|15576.9|15581.1|15576.1|15582.7|15577.7|15580.5|15575.5|0
1627594500000|2021-07-29 21:35:00|15581.3|15576.3|15581.2|15576.2|15581.6|15576.6|15580.3|15575.3|0
1627594800000|2021-07-29 21:40:00|15580.9|15575.9|15581.4|15576.4|15581.5|15576.5|15580.1|15575.1|0
1627595100000|2021-07-29 21:45:00|15581.3|15576.3|15576.2|15571.2|15581.6|15576.6|15575.4|15570.4|0
1627595400000|2021-07-29 21:50:00|15575.7|15570.7|15573.5|15568.5|15575.7|15570.7|15571.5|15566.5|0
1627595700000|2021-07-29 21:55:00|15573.2|15568.2|15569.2|15564.2|15574.2|15569.2|15569.2|15564.2|0
1627596000000|2021-07-29 22:00:00|15570|15565|15581.7|15576.7|15581.7|15576.7|15570|15565|0
1627596300000|2021-07-29 22:05:00|15582.1|15577.1|15585.8|15580.8|15585.8|15580.8|15581.7|15576.7|0
1627596600000|2021-07-29 22:10:00|15586.1|15581.1|15585.3|15580.3|15587.6|15582.6|15584.3|15579.3|0
1627596900000|2021-07-29 22:15:00|15585.7|15580.7|15587.3|15582.3|15590.3|15585.3|15585.3|15580.3|0
1627597200000|2021-07-29 22:20:00|15587.7|15582.7|15581.7|15576.7|15588.2|15583.2|15581.7|15576.7|0
1627597500000|2021-07-29 22:25:00|15582.5|15577.5|15581.7|15576.7|15586.5|15581.5|15581.7|15576.7|0
1627597800000|2021-07-29 22:30:00|15582|15577|15577.5|15572.5|15583.1|15578.1|15576.7|15571.7|0
1627598100000|2021-07-29 22:35:00|15577.3|15572.3|15576.5|15571.5|15579.7|15574.7|15575.1|15570.1|0
1627598400000|2021-07-29 22:40:00|15575.7|15570.7|15575.7|15570.7|15577.1|15572.1|15573.9|15568.9|0
1627598700000|2021-07-29 22:45:00|15576.1|15571.1|15577.3|15572.3|15578.9|15573.9|15576.1|15571.1|0
1627599000000|2021-07-29 22:50:00|15576.9|15571.9|15574.9|15569.9|15576.9|15571.9|15574.1|15569.1|0
1627599300000|2021-07-29 22:55:00|15575.7|15570.7|15577.7|15572.7|15578.5|15573.5|15573.4|15568.4|0
1627599600000|2021-07-29 23:00:00|15578.1|15573.1|15573.7|15568.7|15580.5|15575.5|15570.5|15565.5|0
1627599900000|2021-07-29 23:05:00|15574.1|15569.1|15565.5|15560.5|15575.3|15570.3|15564.7|15559.7|0
1627600200000|2021-07-29 23:10:00|15565.9|15560.9|15568.2|15563.2|15570.2|15565.2|15563.4|15558.4|0
1627600500000|2021-07-29 23:15:00|15568.6|15563.6|15570|15565|15570.8|15565.8|15568.2|15563.2|0
1627600800000|2021-07-29 23:20:00|15570.8|15565.8|15565.4|15560.4|15571|15566|15565.4|15560.4|0
1627601100000|2021-07-29 23:25:00|15565.8|15560.8|15569.5|15564.5|15570.3|15565.3|15564.6|15559.6|0
1627601400000|2021-07-29 23:30:00|15568.7|15563.7|15570.3|15565.3|15571.1|15566.1|15567.9|15562.9|0
1627601700000|2021-07-29 23:35:00|15570.7|15565.7|15568.3|15563.3|15571.9|15566.9|15567.2|15562.2|0
1627602000000|2021-07-29 23:40:00|15567.9|15562.9|15561.4|15556.4|15570.1|15565.1|15558.1|15553.1|0
1627602300000|2021-07-29 23:45:00|15561.8|15556.8|15558.6|15553.6|15566.2|15561.2|15558.6|15553.6|0
1627602600000|2021-07-29 23:50:00|15559|15554|15549.8|15544.8|15559.5|15554.5|15546.5|15541.5|0
1627602900000|2021-07-29 23:55:00|15549.4|15544.4|15550.2|15545.2|15554.1|15549.1|15547.8|15542.8|0
1627603200000|2021-07-30 00:00:00|15549.4|15544.4|15542.4|15537.4|15553.5|15548.5|15533.9|15528.9|0
1627603500000|2021-07-30 00:05:00|15541.6|15536.6|15545.3|15540.3|15547.7|15542.7|15540.8|15535.8|0
1627603800000|2021-07-30 00:10:00|15546.1|15541.1|15570.2|15565.2|15571|15566|15544.5|15539.5|0
1627604100000|2021-07-30 00:15:00|15569.4|15564.4|15573.8|15569.8|15585.8|15581.8|15564.3|15560.3|228
1627604400000|2021-07-30 00:20:00|15574.3|15570.3|15571.8|15567.8|15578.8|15574.8|15569.3|15565.3|37
1627604700000|2021-07-30 00:25:00|15571.3|15567.3|15574.3|15570.3|15577.3|15573.3|15566.8|15562.8|21
1627605000000|2021-07-30 00:30:00|15573.8|15569.8|15562.3|15558.3|15576.3|15572.3|15559.8|15555.8|52
1627605300000|2021-07-30 00:35:00|15560.8|15556.8|15564.8|15560.8|15565.3|15561.3|15555.3|15551.3|36
1627605600000|2021-07-30 00:40:00|15565.8|15561.8|15567.8|15563.8|15571.8|15567.8|15559.3|15555.3|32
1627605900000|2021-07-30 00:45:00|15567.3|15563.3|15554.8|15550.8|15569.3|15565.3|15543.3|15539.3|117
1627606200000|2021-07-30 00:50:00|15554.3|15550.3|15546.8|15542.8|15559.3|15555.3|15544.3|15540.3|34
1627606500000|2021-07-30 00:55:00|15546.3|15542.3|15553.3|15549.3|15554.8|15550.8|15543.3|15539.3|46
1627606800000|2021-07-30 01:00:00|15552.8|15548.8|15554.8|15550.8|15556.8|15552.8|15546.8|15542.8|33
1627607100000|2021-07-30 01:05:00|15554.3|15550.3|15555.8|15551.8|15559.8|15555.8|15552.3|15548.3|27
1627607400000|2021-07-30 01:10:00|15556.3|15552.3|15548.8|15544.8|15559.3|15555.3|15547.3|15543.3|25
1627607700000|2021-07-30 01:15:00|15548.3|15544.3|15550.3|15546.3|15556.3|15552.3|15543.8|15539.8|31
1627608000000|2021-07-30 01:20:00|15549.8|15545.8|15544.8|15540.8|15550.3|15546.3|15544.3|15540.3|27
1627608300000|2021-07-30 01:25:00|15545.3|15541.3|15538.8|15534.8|15548.8|15544.8|15536.3|15532.3|30
1627608600000|2021-07-30 01:30:00|15538.3|15534.3|15544.8|15540.8|15549.8|15545.8|15538.3|15534.3|57
1627608900000|2021-07-30 01:35:00|15544.3|15540.3|15535.8|15531.8|15544.8|15540.8|15534.8|15530.8|84
1627609200000|2021-07-30 01:40:00|15535.3|15531.3|15535.8|15531.8|15536.8|15532.8|15531.8|15527.8|35
1627609500000|2021-07-30 01:45:00|15535.3|15531.3|15532.3|15528.3|15539.3|15535.3|15530.3|15526.3|24
1627609800000|2021-07-30 01:50:00|15531.8|15527.8|15537.8|15533.8|15539.3|15535.3|15525.8|15521.8|39
1627610100000|2021-07-30 01:55:00|15537.3|15533.3|15536.3|15532.3|15539.8|15535.8|15533.8|15529.8|38
1627610400000|2021-07-30 02:00:00|15535.8|15531.8|15536.3|15532.3|15539.3|15535.3|15532.8|15528.8|35
1627610700000|2021-07-30 02:05:00|15535.8|15531.8|15536.8|15532.8|15539.3|15535.3|15530.8|15526.8|14
1627611000000|2021-07-30 02:10:00|15536.3|15532.3|15546.8|15542.8|15547.3|15543.3|15533.8|15529.8|16
1627611300000|2021-07-30 02:15:00|15546.3|15542.3|15552.3|15548.3|15552.8|15548.8|15544.8|15540.8|31
1627611600000|2021-07-30 02:20:00|15551.8|15547.8|15556.3|15552.3|15557.3|15553.3|15550.3|15546.3|13
1627611900000|2021-07-30 02:25:00|15556.8|15552.8|15560.8|15556.8|15562.3|15558.3|15555.8|15551.8|27
1627612200000|2021-07-30 02:30:00|15560.3|15556.3|15560.8|15556.8|15563.8|15559.8|15558.3|15554.3|22
1627612500000|2021-07-30 02:35:00|15561.3|15557.3|15555.8|15551.8|15561.3|15557.3|15552.3|15548.3|31
1627612800000|2021-07-30 02:40:00|15556.3|15552.3|15551.8|15547.8|15557.3|15553.3|15551.3|15547.3|10
1627613100000|2021-07-30 02:45:00|15551.3|15547.3|15555.3|15551.3|15555.3|15551.3|15548.3|15544.3|22
1627613400000|2021-07-30 02:50:00|15555.8|15551.8|15549.3|15545.3|15556.8|15552.8|15549.3|15545.3|8
1627613700000|2021-07-30 02:55:00|15548.8|15544.8|15550.8|15546.8|15551.8|15547.8|15546.3|15542.3|5
1627614000000|2021-07-30 03:00:00|15551.3|15547.3|15557.8|15553.8|15560.3|15556.3|15551.3|15547.3|29
1627614300000|2021-07-30 03:05:00|15558.3|15554.3|15554.3|15550.3|15560.3|15556.3|15552.3|15548.3|15
1627614600000|2021-07-30 03:10:00|15554.8|15550.8|15553.8|15549.8|15559.3|15555.3|15553.8|15549.8|21
1627614900000|2021-07-30 03:15:00|15553.3|15549.3|15554.8|15550.8|15556.3|15552.3|15552.8|15548.8|12
1627615200000|2021-07-30 03:20:00|15554.3|15550.3|15537.8|15533.8|15554.3|15550.3|15537.3|15533.3|14
1627615500000|2021-07-30 03:25:00|15538.3|15534.3|15537.3|15533.3|15539.3|15535.3|15533.8|15529.8|19
1627615800000|2021-07-30 03:30:00|15536.8|15532.8|15537.8|15533.8|15540.8|15536.8|15532.3|15528.3|11
1627616100000|2021-07-30 03:35:00|15537.3|15533.3|15537.8|15533.8|15541.3|15537.3|15534.3|15530.3|33
1627616400000|2021-07-30 03:40:00|15537.3|15533.3|15533.8|15529.8|15537.8|15533.8|15529.8|15525.8|20
1627616700000|2021-07-30 03:45:00|15534.3|15530.3|15531.8|15527.8|15537.8|15533.8|15529.8|15525.8|15
1627617000000|2021-07-30 03:50:00|15531.3|15527.3|15529.3|15525.3|15535.3|15531.3|15529.3|15525.3|9
1627617300000|2021-07-30 03:55:00|15528.8|15524.8|15531.3|15527.3|15531.8|15527.8|15527.8|15523.8|7
1627617600000|2021-07-30 04:00:00|15531.8|15527.8|15531.3|15527.3|15535.8|15531.8|15530.3|15526.3|17
1627617900000|2021-07-30 04:05:00|15532.3|15528.3|15530.3|15526.3|15534.3|15530.3|15529.3|15525.3|33
1627618200000|2021-07-30 04:10:00|15530.8|15526.8|15534.3|15530.3|15534.3|15530.3|15528.3|15524.3|25
1627618500000|2021-07-30 04:15:00|15533.8|15529.8|15529.8|15525.8|15533.8|15529.8|15528.3|15524.3|13
1627618800000|2021-07-30 04:20:00|15529.3|15525.3|15528.8|15524.8|15531.3|15527.3|15527.8|15523.8|11
1627619100000|2021-07-30 04:25:00|15529.3|15525.3|15522.8|15518.8|15530.3|15526.3|15522.8|15518.8|28
1627619400000|2021-07-30 04:30:00|15522.3|15518.3|15519.3|15515.3|15523.8|15519.8|15516.3|15512.3|54
1627619700000|2021-07-30 04:35:00|15517.3|15513.3|15523.3|15519.3|15525.3|15521.3|15517.3|15513.3|18
1627620000000|2021-07-30 04:40:00|15523.8|15519.8|15526.8|15522.8|15528.8|15524.8|15523.8|15519.8|39
1627620300000|2021-07-30 04:45:00|15526.3|15522.3|15521.8|15517.8|15526.8|15522.8|15520.3|15516.3|24
1627620600000|2021-07-30 04:50:00|15522.3|15518.3|15519.8|15515.8|15523.8|15519.8|15517.8|15513.8|9
1627620900000|2021-07-30 04:55:00|15520.8|15516.8|15522.8|15518.8|15523.8|15519.8|15517.3|15513.3|14
1627621200000|2021-07-30 05:00:00|15522.3|15518.3|15516.3|15512.3|15522.8|15518.8|15507.3|15503.3|72
1627621500000|2021-07-30 05:05:00|15516.8|15512.8|15511.8|15507.8|15519.8|15515.8|15509.3|15505.3|58
1627621800000|2021-07-30 05:10:00|15511.3|15507.3|15501.8|15497.8|15511.3|15507.3|15496.8|15492.8|81
1627622100000|2021-07-30 05:15:00|15501.3|15497.3|15501.3|15497.3|15501.8|15497.8|15493.8|15489.8|88
1627622400000|2021-07-30 05:20:00|15501.8|15497.8|15509.8|15505.8|15509.8|15505.8|15494.8|15490.8|104
1627622700000|2021-07-30 05:25:00|15508.8|15504.8|15511.8|15507.8|15515.8|15511.8|15506.8|15502.8|108
1627623000000|2021-07-30 05:30:00|15510.8|15506.8|15525.3|15521.3|15526.8|15522.8|15508.8|15504.8|95
1627623300000|2021-07-30 05:35:00|15524.8|15520.8|15521.3|15517.3|15533.8|15529.8|15521.3|15517.3|140
1627623600000|2021-07-30 05:40:00|15521.8|15517.8|15526.3|15522.3|15527.8|15523.8|15517.3|15513.3|83
1627623900000|2021-07-30 05:45:00|15525.8|15521.8|15525.8|15521.8|15527.8|15523.8|15521.3|15517.3|38
1627624200000|2021-07-30 05:50:00|15525.3|15521.3|15517.3|15513.3|15525.3|15521.3|15515.3|15511.3|54
1627624500000|2021-07-30 05:55:00|15517.8|15513.8|15509.3|15505.3|15518.8|15514.8|15509.3|15505.3|91
1627624800000|2021-07-30 06:00:00|15508.3|15506.3|15534.3|15532.3|15536.8|15534.8|15503.3|15501.3|562
1627625100000|2021-07-30 06:05:00|15537.3|15535.3|15528.3|15526.3|15539.8|15537.8|15527.3|15525.3|385
1627625400000|2021-07-30 06:10:00|15527.3|15525.3|15529.3|15527.3|15533.3|15531.3|15523.8|15521.8|417
1627625700000|2021-07-30 06:15:00|15528.8|15526.8|15540.8|15538.8|15543.3|15541.3|15527.3|15525.3|300
1627626000000|2021-07-30 06:20:00|15542.8|15540.8|15539.3|15537.3|15546.3|15544.3|15538.3|15536.3|300
1627626300000|2021-07-30 06:25:00|15539.8|15537.8|15527.3|15525.3|15541.3|15539.3|15525.8|15523.8|237
1627626600000|2021-07-30 06:30:00|15527.8|15525.8|15520.3|15518.3|15530.8|15528.8|15516.8|15514.8|267
1627626900000|2021-07-30 06:35:00|15520.8|15518.8|15514.8|15512.8|15523.8|15521.8|15514.3|15512.3|243
1627627200000|2021-07-30 06:40:00|15515.3|15513.3|15521.3|15519.3|15522.3|15520.3|15511.8|15509.8|173
1627627500000|2021-07-30 06:45:00|15521.8|15519.8|15515.3|15513.3|15521.8|15519.8|15511.8|15509.8|232
1627627800000|2021-07-30 06:50:00|15515.8|15513.8|15508.8|15506.8|15516.8|15514.8|15497.8|15495.8|572
1627628100000|2021-07-30 06:55:00|15508.3|15506.3|15502.8|15500.8|15519.3|15517.3|15501.3|15499.3|527
1627628400000|2021-07-30 07:00:00|15501.3|15499.3|15484.9|15483.7|15528.4|15527.2|15482.4|15481.2|2668
1627628700000|2021-07-30 07:05:00|15485.4|15484.2|15478.4|15477.2|15497.4|15496.2|15466.9|15465.7|1656
1627629000000|2021-07-30 07:10:00|15477.9|15476.7|15463.9|15462.7|15478.4|15477.2|15462.9|15461.7|992
1627629300000|2021-07-30 07:15:00|15464.4|15463.2|15487.4|15486.2|15496.4|15495.2|15448.9|15447.7|2058
1627629600000|2021-07-30 07:20:00|15487.9|15486.7|15463.9|15462.7|15487.9|15486.7|15449.9|15448.7|1446
1627629900000|2021-07-30 07:25:00|15464.4|15463.2|15453.9|15452.7|15468.4|15467.2|15444.9|15443.7|1097
1627630200000|2021-07-30 07:30:00|15454.4|15453.2|15458.4|15457.2|15468.9|15467.7|15437.9|15436.7|1118
1627630500000|2021-07-30 07:35:00|15458.9|15457.7|15462.9|15461.7|15465.4|15464.2|15447.9|15446.7|1001
1627630800000|2021-07-30 07:40:00|15463.4|15462.2|15455.9|15454.7|15467.4|15466.2|15453.4|15452.2|545
1627631100000|2021-07-30 07:45:00|15456.4|15455.2|15460.4|15459.2|15461.9|15460.7|15447.4|15446.2|510
1627631400000|2021-07-30 07:50:00|15461.4|15460.2|15483.9|15482.7|15484.4|15483.2|15455.4|15454.2|640
1627631700000|2021-07-30 07:55:00|15483.4|15482.2|15481.4|15480.2|15490.9|15489.7|15478.9|15477.7|440
1627632000000|2021-07-30 08:00:00|15480.9|15479.7|15490.7|15489.5|15491.2|15490|15473.7|15472.5|331
1627632300000|2021-07-30 08:05:00|15490.2|15489|15506.2|15505|15507.7|15506.5|15485.7|15484.5|822
1627632600000|2021-07-30 08:10:00|15506.7|15505.5|15522.2|15521|15524.2|15523|15504.7|15503.5|1030
1627632900000|2021-07-30 08:15:00|15521.7|15520.5|15523.2|15522|15527.2|15526|15519.2|15518|689
1627633200000|2021-07-30 08:20:00|15522.7|15521.5|15536.2|15535|15544.7|15543.5|15520.2|15519|1056
1627633500000|2021-07-30 08:25:00|15536.7|15535.5|15523.2|15522|15541.2|15540|15516.7|15515.5|745
1627633800000|2021-07-30 08:30:00|15522.7|15521.5|15514.2|15513|15525.7|15524.5|15513.2|15512|512
1627634100000|2021-07-30 08:35:00|15513.7|15512.5|15531.2|15530|15539.2|15538|15513.2|15512|623
1627634400000|2021-07-30 08:40:00|15530.7|15529.5|15522.7|15521.5|15532.7|15531.5|15510.7|15509.5|479
1627634700000|2021-07-30 08:45:00|15522.2|15521|15516.7|15515.5|15526.2|15525|15510.2|15509|466
1627635000000|2021-07-30 08:50:00|15516.2|15515|15510.2|15509|15520.2|15519|15509.2|15508|316
1627635300000|2021-07-30 08:55:00|15509.7|15508.5|15513.2|15512|15519.2|15518|15509.2|15508|242
1627635600000|2021-07-30 09:00:00|15512.7|15511.5|15513.2|15512|15523.2|15522|15508.2|15507|583
1627635900000|2021-07-30 09:05:00|15514.2|15513|15514.7|15513.5|15515.2|15514|15506.2|15505|349
1627636200000|2021-07-30 09:10:00|15515.2|15514|15513.2|15512|15519.2|15518|15508.7|15507.5|232
1627636500000|2021-07-30 09:15:00|15513.7|15512.5|15508.2|15507|15518.2|15517|15504.7|15503.5|218
1627636800000|2021-07-30 09:20:00|15507.7|15506.5|15509.7|15508.5|15514.2|15513|15504.7|15503.5|145
1627637100000|2021-07-30 09:25:00|15509.2|15508|15518.2|15517|15519.2|15518|15504.7|15503.5|297
1627637400000|2021-07-30 09:30:00|15517.7|15516.5|15517.2|15516|15529.7|15528.5|15512.7|15511.5|411
1627637700000|2021-07-30 09:35:00|15517.7|15516.5|15505.2|15504|15518.2|15517|15499.7|15498.5|489
1627638000000|2021-07-30 09:40:00|15504.7|15503.5|15506.7|15505.5|15511.2|15510|15504.2|15503|251
1627638300000|2021-07-30 09:45:00|15507.2|15506|15495.2|15494|15508.2|15507|15495.2|15494|400
1627638600000|2021-07-30 09:50:00|15494.2|15493|15486.2|15485|15496.2|15495|15480.7|15479.5|839
1627638900000|2021-07-30 09:55:00|15486.7|15485.5|15477.2|15476|15489.2|15488|15474.7|15473.5|643
1627639200000|2021-07-30 10:00:00|15477.7|15476.5|15483.7|15482.5|15489.2|15488|15475.7|15474.5|561
1627639500000|2021-07-30 10:05:00|15484.2|15483|15491.2|15490|15499.2|15498|15480.2|15479|527
1627639800000|2021-07-30 10:10:00|15491.7|15490.5|15479.2|15478|15491.7|15490.5|15470.2|15469|658
1627640100000|2021-07-30 10:15:00|15479.7|15478.5|15509.2|15508|15510.2|15509|15478.2|15477|428
1627640400000|2021-07-30 10:20:00|15509.7|15508.5|15505.7|15504.5|15522.7|15521.5|15504.2|15503|613
1627640700000|2021-07-30 10:25:00|15505.2|15504|15506.2|15505|15515.7|15514.5|15505.2|15504|329
1627641000000|2021-07-30 10:30:00|15506.7|15505.5|15504.7|15503.5|15510.2|15509|15497.2|15496|287
1627641300000|2021-07-30 10:35:00|15505.2|15504|15512.7|15511.5|15513.2|15512|15498.7|15497.5|239
1627641600000|2021-07-30 10:40:00|15512.2|15511|15506.2|15505|15513.2|15512|15503.2|15502|210
1627641900000|2021-07-30 10:45:00|15506.7|15505.5|15508.2|15507|15509.7|15508.5|15503.2|15502|125
1627642200000|2021-07-30 10:50:00|15507.7|15506.5|15520.2|15519|15520.2|15519|15507.2|15506|190
1627642500000|2021-07-30 10:55:00|15521.2|15520|15528.2|15527|15528.2|15527|15519.2|15518|394
1627642800000|2021-07-30 11:00:00|15527.2|15526|15522.7|15521.5|15529.2|15528|15516.7|15515.5|392
1627643100000|2021-07-30 11:05:00|15522.2|15521|15511.2|15510|15523.2|15522|15509.2|15508|222
1627643400000|2021-07-30 11:10:00|15511.7|15510.5|15518.2|15517|15518.7|15517.5|15510.2|15509|383
1627643700000|2021-07-30 11:15:00|15517.7|15516.5|15523.2|15522|15529.7|15528.5|15517.2|15516|277
1627644000000|2021-07-30 11:20:00|15523.7|15522.5|15522.7|15521.5|15525.2|15524|15515.7|15514.5|257
1627644300000|2021-07-30 11:25:00|15522.2|15521|15518.2|15517|15524.7|15523.5|15514.2|15513|262
1627644600000|2021-07-30 11:30:00|15517.7|15516.5|15514.2|15513|15521.2|15520|15510.2|15509|164
1627644900000|2021-07-30 11:35:00|15513.7|15512.5|15512.2|15511|15521.2|15520|15511.2|15510|183
1627645200000|2021-07-30 11:40:00|15511.7|15510.5|15513.7|15512.5|15515.7|15514.5|15504.2|15503|176
1627645500000|2021-07-30 11:45:00|15513.2|15512|15516.7|15515.5|15520.7|15519.5|15510.7|15509.5|208
1627645800000|2021-07-30 11:50:00|15517.2|15516|15518.2|15517|15523.7|15522.5|15514.7|15513.5|193
1627646100000|2021-07-30 11:55:00|15518.7|15517.5|15517.2|15516|15520.2|15519|15515.2|15514|221
1627646400000|2021-07-30 12:00:00|15516.7|15515.5|15508.7|15507.5|15518.2|15517|15503.7|15502.5|289
1627646700000|2021-07-30 12:05:00|15508.2|15507|15521.7|15520.5|15522.2|15521|15507.2|15506|182
1627647000000|2021-07-30 12:10:00|15521.2|15520|15519.2|15518|15523.2|15522|15515.7|15514.5|144
1627647300000|2021-07-30 12:15:00|15519.7|15518.5|15520.2|15519|15521.7|15520.5|15518.2|15517|171
1627647600000|2021-07-30 12:20:00|15519.7|15518.5|15517.7|15516.5|15521.2|15520|15517.2|15516|160
1627647900000|2021-07-30 12:25:00|15517.2|15516|15514.7|15513.5|15521.2|15520|15513.2|15512|164
1627648200000|2021-07-30 12:30:00|15514.2|15513|15523.7|15522.5|15526.2|15525|15513.2|15512|283
1627648500000|2021-07-30 12:35:00|15523.2|15522|15532.2|15531|15532.2|15531|15520.7|15519.5|293
1627648800000|2021-07-30 12:40:00|15531.7|15530.5|15535.2|15534|15538.7|15537.5|15530.2|15529|271
1627649100000|2021-07-30 12:45:00|15534.7|15533.5|15550.2|15549|15551.7|15550.5|15534.2|15533|467
1627649400000|2021-07-30 12:50:00|15550.7|15549.5|15548.2|15547|15554.2|15553|15545.2|15544|462
1627649700000|2021-07-30 12:55:00|15548.7|15547.5|15549.7|15548.5|15557.7|15556.5|15548.7|15547.5|441
1627650000000|2021-07-30 13:00:00|15549.2|15548|15543.2|15542|15552.2|15551|15542.7|15541.5|458
1627650300000|2021-07-30 13:05:00|15543.7|15542.5|15542.2|15541|15544.2|15543|15537.7|15536.5|349
1627650600000|2021-07-30 13:10:00|15541.7|15540.5|15547.2|15546|15548.2|15547|15541.2|15540|166
1627650900000|2021-07-30 13:15:00|15547.7|15546.5|15554.2|15553|15556.2|15555|15546.7|15545.5|312
1627651200000|2021-07-30 13:20:00|15553.7|15552.5|15552.2|15551|15554.2|15553|15549.7|15548.5|228
1627651500000|2021-07-30 13:25:00|15552.7|15551.5|15551.2|15550|15555.2|15554|15549.2|15548|320
1627651800000|2021-07-30 13:30:00|15551.7|15550.5|15567.4|15566.2|15568.9|15567.7|15549.9|15548.7|1386
1627652100000|2021-07-30 13:35:00|15567.9|15566.7|15570.4|15569.2|15571.4|15570.2|15556.9|15555.7|615
1627652400000|2021-07-30 13:40:00|15569.9|15568.7|15574.4|15573.2|15578.9|15577.7|15567.9|15566.7|447
1627652700000|2021-07-30 13:45:00|15573.9|15572.7|15575.4|15574.2|15580.9|15579.7|15568.9|15567.7|453
1627653000000|2021-07-30 13:50:00|15574.9|15573.7|15589.9|15588.7|15589.9|15588.7|15574.9|15573.7|522
1627653300000|2021-07-30 13:55:00|15590.4|15589.2|15590.4|15589.2|15596.9|15595.7|15587.9|15586.7|649
1627653600000|2021-07-30 14:00:00|15590.9|15589.7|15602.4|15601.2|15604.9|15603.7|15588.9|15587.7|688
1627653900000|2021-07-30 14:05:00|15602.9|15601.7|15600.9|15599.7|15612.9|15611.7|15599.4|15598.2|707
1627654200000|2021-07-30 14:10:00|15600.4|15599.2|15605.5|15604.3|15606.5|15605.3|15593.5|15592.3|597
1627654500000|2021-07-30 14:15:00|15605|15603.8|15583.5|15582.3|15605.5|15604.3|15581.5|15580.3|704
1627654800000|2021-07-30 14:20:00|15584|15582.8|15590.5|15589.3|15600|15598.8|15583.5|15582.3|530
1627655100000|2021-07-30 14:25:00|15590|15588.8|15585.5|15584.3|15597|15595.8|15581.5|15580.3|611
1627655400000|2021-07-30 14:30:00|15584.5|15583.3|15579|15577.8|15585.5|15584.3|15575.5|15574.3|554
1627655700000|2021-07-30 14:35:00|15578.5|15577.3|15581.5|15580.3|15586|15584.8|15575.5|15574.3|556
1627656000000|2021-07-30 14:40:00|15582|15580.8|15587|15585.8|15590|15588.8|15579.5|15578.3|446
1627656300000|2021-07-30 14:45:00|15587.5|15586.3|15585|15583.8|15593|15591.8|15582.5|15581.3|378
1627656600000|2021-07-30 14:50:00|15584.5|15583.3|15581.5|15580.3|15588.5|15587.3|15578|15576.8|311
1627656900000|2021-07-30 14:55:00|15581|15579.8|15564.5|15563.3|15585.5|15584.3|15564|15562.8|712
1627657200000|2021-07-30 15:00:00|15564|15562.8|15554.5|15553.3|15568.5|15567.3|15549.5|15548.3|671
1627657500000|2021-07-30 15:05:00|15554|15552.8|15570.5|15569.3|15571|15569.8|15551.5|15550.3|566
1627657800000|2021-07-30 15:10:00|15571|15569.8|15573|15571.8|15575.5|15574.3|15565.5|15564.3|362
1627658100000|2021-07-30 15:15:00|15572.5|15571.3|15574.5|15573.3|15574.5|15573.3|15566.5|15565.3|500
1627658400000|2021-07-30 15:20:00|15574|15572.8|15576.5|15575.3|15578|15576.8|15572|15570.8|679
1627658700000|2021-07-30 15:25:00|15575.5|15574.3|15562.5|15561.3|15577|15575.8|15553.5|15552.3|2332
1627659000000|2021-07-30 15:30:00|15561.5|15560.3|15544.9|15542.9|15569.4|15567.4|15543.4|15541.4|1612
1627659300000|2021-07-30 15:35:00|15546.4|15544.4|15550.9|15548.9|15558.9|15556.9|15545.4|15543.4|915
1627659600000|2021-07-30 15:40:00|15550.4|15548.4|15550.4|15548.4|15555.4|15553.4|15546.9|15544.9|232
1627659900000|2021-07-30 15:45:00|15549.9|15547.9|15541.9|15539.9|15550.4|15548.4|15540.4|15538.4|271
1627660200000|2021-07-30 15:50:00|15542.4|15540.4|15547.4|15545.4|15549.9|15547.9|15541.9|15539.9|211
1627660500000|2021-07-30 15:55:00|15546.9|15544.9|15550.9|15548.9|15551.4|15549.4|15540.9|15538.9|210
1627660800000|2021-07-30 16:00:00|15550.4|15548.4|15553.9|15551.9|15554.4|15552.4|15547.4|15545.4|108
1627661100000|2021-07-30 16:05:00|15552.9|15550.9|15555.4|15553.4|15557.9|15555.9|15550.9|15548.9|119
1627661400000|2021-07-30 16:10:00|15555.9|15553.9|15559.4|15557.4|15559.9|15557.9|15551.9|15549.9|116
1627661700000|2021-07-30 16:15:00|15559.9|15557.9|15562.9|15560.9|15564.9|15562.9|15557.4|15555.4|108
1627662000000|2021-07-30 16:20:00|15563.4|15561.4|15555.4|15553.4|15563.9|15561.9|15555.4|15553.4|96
1627662300000|2021-07-30 16:25:00|15554.9|15552.9|15558.4|15556.4|15559.9|15557.9|15553.9|15551.9|58
1627662600000|2021-07-30 16:30:00|15558.9|15556.9|15563.9|15561.9|15564.9|15562.9|15558.4|15556.4|69
1627662900000|2021-07-30 16:35:00|15564.4|15562.4|15561.9|15559.9|15566.4|15564.4|15561.9|15559.9|58
1627663200000|2021-07-30 16:40:00|15562.4|15560.4|15562.9|15560.9|15567.4|15565.4|15561.9|15559.9|54
1627663500000|2021-07-30 16:45:00|15563.4|15561.4|15567.9|15565.9|15567.9|15565.9|15563.4|15561.4|42
1627663800000|2021-07-30 16:50:00|15567.4|15565.4|15558.9|15556.9|15567.9|15565.9|15558.9|15556.9|109
1627664100000|2021-07-30 16:55:00|15558.4|15556.4|15559.4|15557.4|15559.9|15557.9|15555.4|15553.4|67
1627664400000|2021-07-30 17:00:00|15559.9|15557.9|15551.9|15549.9|15560.9|15558.9|15548.9|15546.9|102
1627664700000|2021-07-30 17:05:00|15551.4|15549.4|15556.4|15554.4|15558.4|15556.4|15550.4|15548.4|51
1627665000000|2021-07-30 17:10:00|15555.9|15553.9|15560.9|15558.9|15563.9|15561.9|15554.4|15552.4|108
1627665300000|2021-07-30 17:15:00|15561.4|15559.4|15556.9|15554.9|15563.4|15561.4|15554.9|15552.9|57
1627665600000|2021-07-30 17:20:00|15557.4|15555.4|15555.9|15553.9|15558.9|15556.9|15551.9|15549.9|76
1627665900000|2021-07-30 17:25:00|15556.4|15554.4|15555.4|15553.4|15557.9|15555.9|15553.4|15551.4|28
1627666200000|2021-07-30 17:30:00|15555.9|15553.9|15560.4|15558.4|15560.9|15558.9|15554.4|15552.4|29
1627666500000|2021-07-30 17:35:00|15560.9|15558.9|15561.4|15559.4|15563.4|15561.4|15559.9|15557.9|36
1627666800000|2021-07-30 17:40:00|15560.9|15558.9|15560.9|15558.9|15563.9|15561.9|15559.9|15557.9|35
1627667100000|2021-07-30 17:45:00|15561.4|15559.4|15558.4|15556.4|15561.9|15559.9|15556.9|15554.9|32
1627667400000|2021-07-30 17:50:00|15557.9|15555.9|15554.4|15552.4|15559.9|15557.9|15554.4|15552.4|29
1627667700000|2021-07-30 17:55:00|15554.9|15552.9|15557.4|15555.4|15557.4|15555.4|15553.9|15551.9|65
1627668000000|2021-07-30 18:00:00|15557.9|15555.9|15551.4|15549.4|15558.9|15556.9|15547.9|15545.9|73
1627668300000|2021-07-30 18:05:00|15550.9|15548.9|15551.9|15549.9|15553.4|15551.4|15548.9|15546.9|52
1627668600000|2021-07-30 18:10:00|15551.4|15549.4|15551.4|15549.4|15552.9|15550.9|15548.9|15546.9|16
1627668900000|2021-07-30 18:15:00|15551.9|15549.9|15550.9|15548.9|15552.9|15550.9|15546.9|15544.9|48
1627669200000|2021-07-30 18:20:00|15549.9|15547.9|15546.4|15544.4|15552.9|15550.9|15543.9|15541.9|62
1627669500000|2021-07-30 18:25:00|15545.9|15543.9|15540.9|15538.9|15548.9|15546.9|15539.9|15537.9|138
1627669800000|2021-07-30 18:30:00|15540.4|15538.4|15539.9|15537.9|15546.9|15544.9|15538.9|15536.9|107
1627670100000|2021-07-30 18:35:00|15540.4|15538.4|15535.9|15533.9|15541.9|15539.9|15534.9|15532.9|83
1627670400000|2021-07-30 18:40:00|15535.4|15533.4|15540.4|15538.4|15542.9|15540.9|15532.9|15530.9|83
1627670700000|2021-07-30 18:45:00|15540.9|15538.9|15542.9|15540.9|15546.4|15544.4|15540.4|15538.4|92
1627671000000|2021-07-30 18:50:00|15542.4|15540.4|15551.9|15549.9|15551.9|15549.9|15542.4|15540.4|119
1627671300000|2021-07-30 18:55:00|15551.4|15549.4|15549.9|15547.9|15555.9|15553.9|15547.4|15545.4|79
1627671600000|2021-07-30 19:00:00|15550.4|15548.4|15556.9|15554.9|15556.9|15554.9|15548.9|15546.9|96
1627671900000|2021-07-30 19:05:00|15556.4|15554.4|15555.9|15553.9|15556.9|15554.9|15552.9|15550.9|71
1627672200000|2021-07-30 19:10:00|15556.4|15554.4|15557.4|15555.4|15558.9|15556.9|15554.9|15552.9|39
1627672500000|2021-07-30 19:15:00|15556.9|15554.9|15552.4|15550.4|15558.9|15556.9|15552.4|15550.4|60
1627672800000|2021-07-30 19:20:00|15552.9|15550.9|15544.4|15542.4|15554.4|15552.4|15543.9|15541.9|109
1627673100000|2021-07-30 19:25:00|15544.9|15542.9|15550.4|15548.4|15555.4|15553.4|15544.4|15542.4|91
1627673400000|2021-07-30 19:30:00|15550.9|15548.9|15551.9|15549.9|15554.4|15552.4|15549.9|15547.9|115
1627673700000|2021-07-30 19:35:00|15552.4|15550.4|15543.9|15541.9|15552.4|15550.4|15542.4|15540.4|106
1627674000000|2021-07-30 19:40:00|15544.4|15542.4|15539.9|15537.9|15547.4|15545.4|15537.9|15535.9|119
1627674300000|2021-07-30 19:45:00|15540.4|15538.4|15542.9|15540.9|15543.4|15541.4|15536.4|15534.4|180
1627674600000|2021-07-30 19:50:00|15542.4|15540.4|15542.9|15540.9|15551.9|15549.9|15539.9|15537.9|264
1627674900000|2021-07-30 19:55:00|15542.4|15540.4|15548.4|15546.4|15556.4|15554.4|15540.9|15538.9|385
1627675200000|2021-07-30 20:00:00|15547.5|15542.5|15566.1|15561.1|15567.4|15562.4|15547.5|15542.5|16
1627675500000|2021-07-30 20:05:00|15566.9|15561.9|15560.5|15555.5|15566.9|15561.9|15558|15553|0
1627675800000|2021-07-30 20:10:00|15561.1|15556.1|15563.5|15558.5|15565.8|15560.8|15560|15555|0
1627676100000|2021-07-30 20:15:00|15564.3|15559.3|15565|15560|15565.1|15560.1|15562.6|15557.6|0
1627676400000|2021-07-30 20:20:00|15564.2|15559.2|15562.2|15557.2|15564.2|15559.2|15560.5|15555.5|0
1627676700000|2021-07-30 20:25:00|15563|15558|15560.3|15555.3|15563|15558|15560.1|15555.1|0
1627677000000|2021-07-30 20:30:00|15560.2|15555.2|15560.9|15555.9|15560.9|15555.9|15559.6|15554.6|0
1627677300000|2021-07-30 20:35:00|15560.1|15555.1|15560.1|15555.1|15561|15556|15558.2|15553.2|0
1627677600000|2021-07-30 20:40:00|15559.8|15554.8|15559.9|15554.9|15559.9|15554.9|15559.8|15554.8|0
1627677900000|2021-07-30 20:45:00|15560|15555|15559.9|15554.9|15560.8|15555.8|15559.9|15554.9|0
1627678200000|2021-07-30 20:50:00|15560|15555|15559.8|15554.8|15560|15555|15559.8|15554.8|0
1627678500000|2021-07-30 20:55:00|15560|15555|15558.1|15553.1|15560|15555|15557.5|15552.5|0
1627855200000|2021-08-01 22:00:00|15569.5|15564.5|15567.5|15562.5|15574.9|15569.9|15566.7|15561.7|0
1627855500000|2021-08-01 22:05:00|15566.7|15561.7|15570|15565|15571|15566|15564.7|15559.7|0
1627855800000|2021-08-01 22:10:00|15569.2|15564.2|15570.9|15565.9|15573.5|15568.5|15569|15564|0
1627856100000|2021-08-01 22:15:00|15571.3|15566.3|15571.7|15566.7|15573.4|15568.4|15569.7|15564.7|0
1627856400000|2021-08-01 22:20:00|15571.2|15566.2|15579.1|15574.1|15579.9|15574.9|15570.6|15565.6|0
1627856700000|2021-08-01 22:25:00|15579|15574|15577.8|15572.8|15579.1|15574.1|15577|15572|0
1627857000000|2021-08-01 22:30:00|15578.6|15573.6|15580.5|15575.5|15581.2|15576.2|15577.8|15572.8|0
1627857300000|2021-08-01 22:35:00|15580.4|15575.4|15593.4|15588.4|15595.1|15590.1|15578.7|15573.7|0
1627857600000|2021-08-01 22:40:00|15593.8|15588.8|15591.7|15586.7|15593.8|15588.8|15588.4|15583.4|0
1627857900000|2021-08-01 22:45:00|15592.5|15587.5|15588.8|15583.8|15592.5|15587.5|15586.5|15581.5|0
1627858200000|2021-08-01 22:50:00|15588|15583|15586.8|15581.8|15589.4|15584.4|15586.1|15581.1|0
1627858500000|2021-08-01 22:55:00|15586.4|15581.4|15588.8|15583.8|15589.6|15584.6|15586.4|15581.4|0
1627858800000|2021-08-01 23:00:00|15589.6|15584.6|15589.5|15584.5|15591.7|15586.7|15588.7|15583.7|0
1627859100000|2021-08-01 23:05:00|15590.3|15585.3|15593.1|15588.1|15594.8|15589.8|15590.1|15585.1|0
1627859400000|2021-08-01 23:10:00|15592.3|15587.3|15590.2|15585.2|15592.3|15587.3|15587|15582|0
1627859700000|2021-08-01 23:15:00|15590.4|15585.4|15588|15583|15592.4|15587.4|15588|15583|0
1627860000000|2021-08-01 23:20:00|15588.4|15583.4|15588.7|15583.7|15588.8|15583.8|15585.6|15580.6|0
1627860300000|2021-08-01 23:25:00|15589.5|15584.5|15587.1|15582.1|15589.5|15584.5|15585.9|15580.9|0
1627860600000|2021-08-01 23:30:00|15586.7|15581.7|15584.8|15579.8|15586.7|15581.7|15580.3|15575.3|0
1627860900000|2021-08-01 23:35:00|15584.4|15579.4|15588.2|15583.2|15589|15584|15584|15579|0
1627861200000|2021-08-01 23:40:00|15587.4|15582.4|15583.6|15578.6|15589.4|15584.4|15582.8|15577.8|0
1627861500000|2021-08-01 23:45:00|15582.8|15577.8|15586.4|15581.4|15587.2|15582.2|15582.7|15577.7|0
1627861800000|2021-08-01 23:50:00|15587.2|15582.2|15589.1|15584.1|15589.4|15584.4|15586.4|15581.4|0
1627862100000|2021-08-01 23:55:00|15589.9|15584.9|15589.8|15584.8|15593.1|15588.1|15587.5|15582.5|0
1627862400000|2021-08-02 00:00:00|15589|15584|15583.4|15578.4|15592.2|15587.2|15581.8|15576.8|0
1627862700000|2021-08-02 00:05:00|15583.8|15578.8|15583|15578|15585|15580|15580.7|15575.7|0
1627863000000|2021-08-02 00:10:00|15583.8|15578.8|15589.3|15584.3|15590.5|15585.5|15583.8|15578.8|0
1627863300000|2021-08-02 00:15:00|15589.7|15584.7|15603.9|15599.9|15616.4|15612.4|15588.5|15583.5|188
1627863600000|2021-08-02 00:20:00|15603.4|15599.4|15606.9|15602.9|15608.4|15604.4|15601.9|15597.9|45
1627863900000|2021-08-02 00:25:00|15607.4|15603.4|15609.4|15605.4|15610.4|15606.4|15604.4|15600.4|32
1627864200000|2021-08-02 00:30:00|15609.9|15605.9|15620.9|15616.9|15621.4|15617.4|15609.9|15605.9|71
1627864500000|2021-08-02 00:35:00|15620.4|15616.4|15619.4|15615.4|15623.9|15619.9|15613.9|15609.9|35
1627864800000|2021-08-02 00:40:00|15618.9|15614.9|15622.4|15618.4|15622.4|15618.4|15616.9|15612.9|22
1627865100000|2021-08-02 00:45:00|15622.9|15618.9|15624.9|15620.9|15630.9|15626.9|15622.9|15618.9|39
1627865400000|2021-08-02 00:50:00|15625.4|15621.4|15628.4|15624.4|15629.9|15625.9|15624.4|15620.4|33
1627865700000|2021-08-02 00:55:00|15628.9|15624.9|15624.4|15620.4|15630.4|15626.4|15621.9|15617.9|37
1627866000000|2021-08-02 01:00:00|15624.9|15620.9|15630.9|15626.9|15632.9|15628.9|15624.9|15620.9|43
1627866300000|2021-08-02 01:05:00|15631.4|15627.4|15628.4|15624.4|15631.4|15627.4|15625.4|15621.4|36
1627866600000|2021-08-02 01:10:00|15628.9|15624.9|15630.9|15626.9|15630.9|15626.9|15626.9|15622.9|36
1627866900000|2021-08-02 01:15:00|15631.4|15627.4|15630.9|15626.9|15632.9|15628.9|15625.4|15621.4|56
1627867200000|2021-08-02 01:20:00|15630.4|15626.4|15629.9|15625.9|15631.4|15627.4|15626.9|15622.9|25
1627867500000|2021-08-02 01:25:00|15629.4|15625.4|15634.4|15630.4|15637.4|15633.4|15628.9|15624.9|78
1627867800000|2021-08-02 01:30:00|15633.9|15629.9|15629.4|15625.4|15634.9|15630.9|15627.9|15623.9|55
1627868100000|2021-08-02 01:35:00|15629.9|15625.9|15630.9|15626.9|15631.4|15627.4|15626.4|15622.4|31
1627868400000|2021-08-02 01:40:00|15630.4|15626.4|15626.4|15622.4|15631.9|15627.9|15625.4|15621.4|22
1627868700000|2021-08-02 01:45:00|15625.4|15621.4|15622.4|15618.4|15625.9|15621.9|15617.4|15613.4|55
1627869000000|2021-08-02 01:50:00|15621.9|15617.9|15619.4|15615.4|15624.4|15620.4|15618.9|15614.9|41
1627869300000|2021-08-02 01:55:00|15619.9|15615.9|15623.4|15619.4|15625.9|15621.9|15619.4|15615.4|18
1627869600000|2021-08-02 02:00:00|15623.9|15619.9|15614.4|15610.4|15624.4|15620.4|15612.4|15608.4|43
1627869900000|2021-08-02 02:05:00|15613.9|15609.9|15606.9|15602.9|15616.4|15612.4|15606.9|15602.9|51
1627870200000|2021-08-02 02:10:00|15606.4|15602.4|15610.9|15606.9|15613.9|15609.9|15605.9|15601.9|16
1627870500000|2021-08-02 02:15:00|15610.4|15606.4|15609.9|15605.9|15612.9|15608.9|15607.9|15603.9|52
1627870800000|2021-08-02 02:20:00|15609.4|15605.4|15615.4|15611.4|15616.4|15612.4|15606.9|15602.9|23
1627871100000|2021-08-02 02:25:00|15613.9|15609.9|15623.9|15619.9|15623.9|15619.9|15613.9|15609.9|48
1627871400000|2021-08-02 02:30:00|15623.4|15619.4|15623.9|15619.9|15626.9|15622.9|15622.4|15618.4|10
1627871700000|2021-08-02 02:35:00|15624.4|15620.4|15633.4|15629.4|15635.9|15631.9|15624.4|15620.4|58
1627872000000|2021-08-02 02:40:00|15633.9|15629.9|15635.9|15631.9|15643.4|15639.4|15632.9|15628.9|89
1627872300000|2021-08-02 02:45:00|15636.4|15632.4|15638.4|15634.4|15643.9|15639.9|15635.4|15631.4|23
1627872600000|2021-08-02 02:50:00|15639.9|15635.9|15647.4|15643.4|15647.4|15643.4|15637.4|15633.4|22
1627872900000|2021-08-02 02:55:00|15646.9|15642.9|15641.4|15637.4|15647.4|15643.4|15640.9|15636.9|13
1627873200000|2021-08-02 03:00:00|15641.9|15637.9|15641.9|15637.9|15643.9|15639.9|15636.9|15632.9|10
1627873500000|2021-08-02 03:05:00|15641.4|15637.4|15643.4|15639.4|15644.4|15640.4|15640.4|15636.4|18
1627873800000|2021-08-02 03:10:00|15642.9|15638.9|15636.4|15632.4|15643.4|15639.4|15636.4|15632.4|2
1627874100000|2021-08-02 03:15:00|15635.9|15631.9|15640.9|15636.9|15641.4|15637.4|15634.9|15630.9|12
1627874400000|2021-08-02 03:20:00|15641.4|15637.4|15639.4|15635.4|15643.4|15639.4|15638.9|15634.9|12
1627874700000|2021-08-02 03:25:00|15638.9|15634.9|15643.4|15639.4|15645.9|15641.9|15636.4|15632.4|9
1627875000000|2021-08-02 03:30:00|15642.9|15638.9|15644.4|15640.4|15646.9|15642.9|15640.9|15636.9|13
1627875300000|2021-08-02 03:35:00|15643.9|15639.9|15642.4|15638.4|15643.9|15639.9|15638.4|15634.4|22
1627875600000|2021-08-02 03:40:00|15642.9|15638.9|15640.9|15636.9|15644.4|15640.4|15636.9|15632.9|8
1627875900000|2021-08-02 03:45:00|15640.4|15636.4|15636.9|15632.9|15640.9|15636.9|15635.9|15631.9|4
1627876200000|2021-08-02 03:50:00|15636.4|15632.4|15639.4|15635.4|15639.9|15635.9|15635.9|15631.9|6
1627876500000|2021-08-02 03:55:00|15640.9|15636.9|15641.9|15637.9|15642.4|15638.4|15636.4|15632.4|37
1627876800000|2021-08-02 04:00:00|15642.4|15638.4|15639.9|15635.9|15642.4|15638.4|15638.4|15634.4|6
1627877100000|2021-08-02 04:05:00|15640.4|15636.4|15643.9|15639.9|15643.9|15639.9|15639.4|15635.4|8
1627877400000|2021-08-02 04:10:00|15643.4|15639.4|15641.9|15637.9|15644.4|15640.4|15641.9|15637.9|4
1627877700000|2021-08-02 04:15:00|15642.4|15638.4|15644.4|15640.4|15644.9|15640.9|15640.4|15636.4|10
1627878000000|2021-08-02 04:20:00|15644.9|15640.9|15645.4|15641.4|15646.4|15642.4|15642.9|15638.9|7
1627878300000|2021-08-02 04:25:00|15644.9|15640.9|15642.9|15638.9|15645.9|15641.9|15642.9|15638.9|4
1627878600000|2021-08-02 04:30:00|15643.4|15639.4|15645.4|15641.4|15645.4|15641.4|15642.9|15638.9|6
1627878900000|2021-08-02 04:35:00|15646.9|15642.9|15646.9|15642.9|15649.4|15645.4|15646.9|15642.9|13
1627879200000|2021-08-02 04:40:00|15646.4|15642.4|15648.4|15644.4|15649.4|15645.4|15646.4|15642.4|6
1627879500000|2021-08-02 04:45:00|15648.9|15644.9|15647.9|15643.9|15649.4|15645.4|15647.4|15643.4|5
1627879800000|2021-08-02 04:50:00|15647.4|15643.4|15648.4|15644.4|15648.4|15644.4|15645.9|15641.9|2
1627880100000|2021-08-02 04:55:00|15647.9|15643.9|15644.9|15640.9|15649.4|15645.4|15644.9|15640.9|14
1627880400000|2021-08-02 05:00:00|15644.4|15640.4|15642.9|15638.9|15645.9|15641.9|15638.9|15634.9|36
1627880700000|2021-08-02 05:05:00|15643.4|15639.4|15637.4|15633.4|15643.4|15639.4|15633.9|15629.9|127
1627881000000|2021-08-02 05:10:00|15635.9|15631.9|15641.4|15637.4|15641.4|15637.4|15634.4|15630.4|52
1627881300000|2021-08-02 05:15:00|15639.9|15635.9|15639.4|15635.4|15640.4|15636.4|15636.4|15632.4|20
1627881600000|2021-08-02 05:20:00|15638.9|15634.9|15638.4|15634.4|15640.4|15636.4|15635.4|15631.4|33
1627881900000|2021-08-02 05:25:00|15637.9|15633.9|15634.9|15630.9|15638.4|15634.4|15633.4|15629.4|50
1627882200000|2021-08-02 05:30:00|15635.4|15631.4|15634.4|15630.4|15638.4|15634.4|15633.4|15629.4|75
1627882500000|2021-08-02 05:35:00|15635.4|15631.4|15633.4|15629.4|15639.9|15635.9|15632.9|15628.9|45
1627882800000|2021-08-02 05:40:00|15632.9|15628.9|15629.9|15625.9|15634.4|15630.4|15629.9|15625.9|33
1627883100000|2021-08-02 05:45:00|15630.4|15626.4|15626.4|15622.4|15632.9|15628.9|15626.4|15622.4|63
1627883400000|2021-08-02 05:50:00|15625.9|15621.9|15625.4|15621.4|15628.4|15624.4|15622.9|15618.9|80
1627883700000|2021-08-02 05:55:00|15624.9|15620.9|15621.4|15617.4|15626.9|15622.9|15619.9|15615.9|75
1627884000000|2021-08-02 06:00:00|15620.4|15618.4|15616.4|15614.4|15625.9|15623.9|15609.4|15607.4|465
1627884300000|2021-08-02 06:05:00|15616.9|15614.9|15625.4|15623.4|15628.4|15626.4|15612.9|15610.9|314
1627884600000|2021-08-02 06:10:00|15624.9|15622.9|15621.9|15619.9|15626.4|15624.4|15616.9|15614.9|186
1627884900000|2021-08-02 06:15:00|15621.4|15619.4|15625.4|15623.4|15629.9|15627.9|15619.9|15617.9|163
1627885200000|2021-08-02 06:20:00|15624.9|15622.9|15617.9|15615.9|15625.4|15623.4|15617.9|15615.9|155
1627885500000|2021-08-02 06:25:00|15617.4|15615.4|15613.9|15611.9|15618.9|15616.9|15612.9|15610.9|223
1627885800000|2021-08-02 06:30:00|15613.4|15611.4|15624.4|15622.4|15626.4|15624.4|15611.9|15609.9|127
1627886100000|2021-08-02 06:35:00|15623.9|15621.9|15623.4|15621.4|15624.4|15622.4|15617.9|15615.9|93
1627886400000|2021-08-02 06:40:00|15623.9|15621.9|15632.4|15630.4|15633.9|15631.9|15622.4|15620.4|204
1627886700000|2021-08-02 06:45:00|15632.9|15630.9|15642.4|15640.4|15642.4|15640.4|15631.4|15629.4|282
1627887000000|2021-08-02 06:50:00|15642.9|15640.9|15639.4|15637.4|15647.9|15645.9|15635.4|15633.4|330
1627887300000|2021-08-02 06:55:00|15638.9|15636.9|15630.4|15628.4|15640.9|15638.9|15627.9|15625.9|385
1627887600000|2021-08-02 07:00:00|15630|15628.8|15647|15645.8|15650.5|15649.3|15630|15628.8|2191
1627887900000|2021-08-02 07:05:00|15646.5|15645.3|15699|15697.8|15701.5|15700.3|15646|15644.8|3129
1627888200000|2021-08-02 07:10:00|15698.5|15697.3|15696.5|15695.3|15704.5|15703.3|15689|15687.8|1643
1627888500000|2021-08-02 07:15:00|15697|15695.8|15689.5|15688.3|15703|15701.8|15684.5|15683.3|1224
1627888800000|2021-08-02 07:20:00|15689|15687.8|15696|15694.8|15707.5|15706.3|15689|15687.8|1125
1627889100000|2021-08-02 07:25:00|15696.5|15695.3|15686.5|15685.3|15707|15705.8|15674.5|15673.3|1250
1627889400000|2021-08-02 07:30:00|15687.5|15686.3|15678.5|15677.3|15696.5|15695.3|15677.5|15676.3|923
1627889700000|2021-08-02 07:35:00|15678|15676.8|15672|15670.8|15684|15682.8|15667.5|15666.3|987
1627890000000|2021-08-02 07:40:00|15671.5|15670.3|15665.5|15664.3|15678.5|15677.3|15663.5|15662.3|667
1627890300000|2021-08-02 07:45:00|15667|15665.8|15659.5|15658.3|15670.5|15669.3|15658|15656.8|502
1627890600000|2021-08-02 07:50:00|15660|15658.8|15610|15608.8|15662.5|15661.3|15606|15604.8|1669
1627890900000|2021-08-02 07:55:00|15609.5|15608.3|15612|15610.8|15614|15612.8|15591|15589.8|1846
1627891200000|2021-08-02 08:00:00|15611.5|15610.3|15625|15623.8|15626.5|15625.3|15597.5|15596.3|1140
1627891500000|2021-08-02 08:05:00|15625.5|15624.3|15615|15613.8|15626|15624.8|15610|15608.8|714
1627891800000|2021-08-02 08:10:00|15615.5|15614.3|15606|15604.8|15615.5|15614.3|15599|15597.8|656
1627892100000|2021-08-02 08:15:00|15606.5|15605.3|15587.5|15586.3|15607.5|15606.3|15578.5|15577.3|947
1627892400000|2021-08-02 08:20:00|15587|15585.8|15587.5|15586.3|15590.5|15589.3|15573.5|15572.3|805
1627892700000|2021-08-02 08:25:00|15588|15586.8|15596|15594.8|15596.5|15595.3|15584.5|15583.3|708
1627893000000|2021-08-02 08:30:00|15596.5|15595.3|15593.5|15592.3|15596.5|15595.3|15587|15585.8|464
1627893300000|2021-08-02 08:35:00|15593|15591.8|15601.5|15600.3|15605.5|15604.3|15587.5|15586.3|672
1627893600000|2021-08-02 08:40:00|15602|15600.8|15610.5|15609.3|15613|15611.8|15601|15599.8|600
1627893900000|2021-08-02 08:45:00|15610|15608.8|15599|15597.8|15611.5|15610.3|15598.5|15597.3|495
1627894200000|2021-08-02 08:50:00|15599.5|15598.3|15599|15597.8|15605.5|15604.3|15598.5|15597.3|440
1627894500000|2021-08-02 08:55:00|15598.5|15597.3|15606|15604.8|15607|15605.8|15593.5|15592.3|473
1627894800000|2021-08-02 09:00:00|15606.5|15605.3|15597.5|15596.3|15607|15605.8|15595.5|15594.3|314
1627895100000|2021-08-02 09:05:00|15597|15595.8|15597|15595.8|15601.5|15600.3|15593.5|15592.3|269
1627895400000|2021-08-02 09:10:00|15597.5|15596.3|15590.5|15589.3|15597.5|15596.3|15586|15584.8|440
1627895700000|2021-08-02 09:15:00|15590|15588.8|15592.5|15591.3|15598|15596.8|15586.5|15585.3|455
1627896000000|2021-08-02 09:20:00|15592|15590.8|15585|15583.8|15596.5|15595.3|15583.5|15582.3|345
1627896300000|2021-08-02 09:25:00|15585.5|15584.3|15583|15581.8|15590|15588.8|15579.5|15578.3|411
1627896600000|2021-08-02 09:30:00|15582.5|15581.3|15582.5|15581.3|15589.5|15588.3|15571.5|15570.3|588
1627896900000|2021-08-02 09:35:00|15583|15581.8|15581.5|15580.3|15587.5|15586.3|15575|15573.8|318
1627897200000|2021-08-02 09:40:00|15582|15580.8|15588.5|15587.3|15590.5|15589.3|15580|15578.8|275
1627897500000|2021-08-02 09:45:00|15589|15587.8|15580|15578.8|15594.5|15593.3|15579|15577.8|381
1627897800000|2021-08-02 09:50:00|15579.5|15578.3|15586|15584.8|15590.5|15589.3|15578.5|15577.3|273
1627898100000|2021-08-02 09:55:00|15586.5|15585.3|15571|15569.8|15587.5|15586.3|15570.5|15569.3|327
1627898400000|2021-08-02 10:00:00|15570.5|15569.3|15563.5|15562.3|15571|15569.8|15550.5|15549.3|932
1627898700000|2021-08-02 10:05:00|15564|15562.8|15557.6|15556.4|15565.5|15564.3|15556.1|15554.9|397
1627899000000|2021-08-02 10:10:00|15557.1|15555.9|15546.1|15544.9|15558.6|15557.4|15543.6|15542.4|497
1627899300000|2021-08-02 10:15:00|15545.6|15544.4|15552.1|15550.9|15554.6|15553.4|15538.6|15537.4|593
1627899600000|2021-08-02 10:20:00|15551.1|15549.9|15557.1|15555.9|15558.6|15557.4|15547.1|15545.9|433
1627899900000|2021-08-02 10:25:00|15558.1|15556.9|15575.1|15573.9|15575.1|15573.9|15555.1|15553.9|409
1627900200000|2021-08-02 10:30:00|15575.6|15574.4|15554.1|15552.9|15576.1|15574.9|15553.6|15552.4|349
1627900500000|2021-08-02 10:35:00|15553.6|15552.4|15550.1|15548.9|15561.1|15559.9|15544.1|15542.9|432
1627900800000|2021-08-02 10:40:00|15549.6|15548.4|15540.6|15539.4|15552.1|15550.9|15539.1|15537.9|481
1627901100000|2021-08-02 10:45:00|15540.1|15538.9|15549.6|15548.4|15555.6|15554.4|15528.6|15527.4|669
1627901400000|2021-08-02 10:50:00|15550.1|15548.9|15557.6|15556.4|15559.1|15557.9|15544.6|15543.4|359
1627901700000|2021-08-02 10:55:00|15557.1|15555.9|15526.6|15525.4|15558.6|15557.4|15526.1|15524.9|525
1627902000000|2021-08-02 11:00:00|15526.1|15524.9|15520.6|15519.4|15529.6|15528.4|15518.6|15517.4|615
1627902300000|2021-08-02 11:05:00|15521.1|15519.9|15518.1|15516.9|15523.6|15522.4|15511.6|15510.4|656
1627902600000|2021-08-02 11:10:00|15518.6|15517.4|15540.1|15538.9|15540.6|15539.4|15515.6|15514.4|597
1627902900000|2021-08-02 11:15:00|15539.1|15537.9|15550.1|15548.9|15554.1|15552.9|15534.1|15532.9|494
1627903200000|2021-08-02 11:20:00|15550.6|15549.4|15543.1|15541.9|15555.1|15553.9|15542.6|15541.4|391
1627903500000|2021-08-02 11:25:00|15543.6|15542.4|15542.1|15540.9|15544.6|15543.4|15536.1|15534.9|260
1627903800000|2021-08-02 11:30:00|15542.6|15541.4|15552.6|15551.4|15558.1|15556.9|15539.1|15537.9|297
1627904100000|2021-08-02 11:35:00|15552.1|15550.9|15561.6|15560.4|15561.6|15560.4|15549.1|15547.9|276
1627904400000|2021-08-02 11:40:00|15560.8|15559.6|15562.3|15561.1|15567.3|15566.1|15558.8|15557.6|409
1627904700000|2021-08-02 11:45:00|15561.8|15560.6|15558.8|15557.6|15563.3|15562.1|15553.8|15552.6|193
1627905000000|2021-08-02 11:50:00|15559.3|15558.1|15554.8|15553.6|15561.3|15560.1|15552.8|15551.6|282
1627905300000|2021-08-02 11:55:00|15555.3|15554.1|15560.8|15559.6|15562.8|15561.6|15551.8|15550.6|275
1627905600000|2021-08-02 12:00:00|15560.3|15559.1|15565.3|15564.1|15576.8|15575.6|15558.8|15557.6|587
1627905900000|2021-08-02 12:05:00|15565.8|15564.6|15559.3|15558.1|15569.3|15568.1|15558.8|15557.6|296
1627906200000|2021-08-02 12:10:00|15559.8|15558.6|15572.3|15571.1|15572.8|15571.6|15559.8|15558.6|210
1627906500000|2021-08-02 12:15:00|15572.8|15571.6|15572.8|15571.6|15574.8|15573.6|15570.3|15569.1|221
1627906800000|2021-08-02 12:20:00|15572.3|15571.1|15566.8|15565.6|15573.3|15572.1|15564.8|15563.6|358
1627907100000|2021-08-02 12:25:00|15566.3|15565.1|15564.8|15563.6|15574.8|15573.6|15563.3|15562.1|376
1627907400000|2021-08-02 12:30:00|15565.3|15564.1|15561.3|15560.1|15567.8|15566.6|15552.3|15551.1|438
1627907700000|2021-08-02 12:35:00|15560.8|15559.6|15556.8|15555.6|15563.3|15562.1|15552.8|15551.6|215
1627908000000|2021-08-02 12:40:00|15557.3|15556.1|15554.3|15553.1|15558.3|15557.1|15550.3|15549.1|131
1627908300000|2021-08-02 12:45:00|15554.8|15553.6|15546.3|15545.1|15558.3|15557.1|15546.3|15545.1|295
1627908600000|2021-08-02 12:50:00|15546.8|15545.6|15561.3|15560.1|15562.3|15561.1|15546.8|15545.6|177
1627908900000|2021-08-02 12:55:00|15560.8|15559.6|15573.3|15572.1|15574.8|15573.6|15558.3|15557.1|305
1627909200000|2021-08-02 13:00:00|15572.8|15571.6|15581.3|15580.1|15582.3|15581.1|15571.3|15570.1|363
1627909500000|2021-08-02 13:05:00|15580.8|15579.6|15585.3|15584.1|15586.3|15585.1|15580.3|15579.1|479
1627909800000|2021-08-02 13:10:00|15585.8|15584.6|15588.3|15587.1|15592.3|15591.1|15585.3|15584.1|490
1627910100000|2021-08-02 13:15:00|15588.8|15587.6|15592.8|15591.6|15593.8|15592.6|15586.3|15585.1|348
1627910400000|2021-08-02 13:20:00|15592.3|15591.1|15603.3|15602.1|15603.3|15602.1|15591.3|15590.1|511
1627910700000|2021-08-02 13:25:00|15603.8|15602.6|15601.3|15600.1|15604.8|15603.6|15599.3|15598.1|465
1627911000000|2021-08-02 13:30:00|15601.8|15600.6|15603.3|15602.1|15614.3|15613.1|15594.3|15593.1|1140
1627911300000|2021-08-02 13:35:00|15604.3|15603.1|15605.3|15604.1|15618.3|15617.1|15599.3|15598.1|938
1627911600000|2021-08-02 13:40:00|15604.8|15603.6|15600.8|15599.6|15611.3|15610.1|15598.8|15597.6|467
1627911900000|2021-08-02 13:45:00|15600.3|15599.1|15604.8|15603.6|15608.3|15607.1|15594.3|15593.1|415
1627912200000|2021-08-02 13:50:00|15605.3|15604.1|15589.8|15588.6|15610.3|15609.1|15586.8|15585.6|599
1627912500000|2021-08-02 13:55:00|15590.3|15589.1|15589.8|15588.6|15601.3|15600.1|15588.8|15587.6|351
1627912800000|2021-08-02 14:00:00|15586.8|15585.6|15577.8|15576.6|15606.3|15605.1|15577.8|15576.6|768
1627913100000|2021-08-02 14:05:00|15578.3|15577.1|15588.8|15587.6|15592.3|15591.1|15564.3|15563.1|705
1627913400000|2021-08-02 14:10:00|15588.5|15587.3|15577.5|15576.3|15589.5|15588.3|15573.5|15572.3|306
1627913700000|2021-08-02 14:15:00|15577|15575.8|15570|15568.8|15584|15582.8|15568|15566.8|305
1627914000000|2021-08-02 14:20:00|15570.5|15569.3|15571.5|15570.3|15579|15577.8|15564|15562.8|387
1627914300000|2021-08-02 14:25:00|15572|15570.8|15588|15586.8|15588.5|15587.3|15569.5|15568.3|393
1627914600000|2021-08-02 14:30:00|15587.5|15586.3|15592.5|15591.3|15595|15593.8|15586.5|15585.3|322
1627914900000|2021-08-02 14:35:00|15592|15590.8|15591|15589.8|15596.5|15595.3|15590|15588.8|283
1627915200000|2021-08-02 14:40:00|15591.5|15590.3|15570.5|15569.3|15592|15590.8|15570.5|15569.3|367
1627915500000|2021-08-02 14:45:00|15571|15569.8|15583|15581.8|15584.5|15583.3|15568|15566.8|319
1627915800000|2021-08-02 14:50:00|15582.5|15581.3|15591|15589.8|15591.5|15590.3|15581|15579.8|338
1627916100000|2021-08-02 14:55:00|15590|15588.8|15584.5|15583.3|15590|15588.8|15580.5|15579.3|221
1627916400000|2021-08-02 15:00:00|15585|15583.8|15593|15591.8|15594.5|15593.3|15580|15578.8|343
1627916700000|2021-08-02 15:05:00|15592.5|15591.3|15591.5|15590.3|15595|15593.8|15590.5|15589.3|225
1627917000000|2021-08-02 15:10:00|15591|15589.8|15586.5|15585.3|15600|15598.8|15586|15584.8|324
1627917300000|2021-08-02 15:15:00|15586|15584.8|15580.5|15579.3|15587|15585.8|15576|15574.8|474
1627917600000|2021-08-02 15:20:00|15580|15578.8|15599|15597.8|15599.5|15598.3|15580|15578.8|463
1627917900000|2021-08-02 15:25:00|15598|15596.8|15588|15586.8|15598.5|15597.3|15586|15584.8|1026
1627918200000|2021-08-02 15:30:00|15588.4|15586.4|15567.4|15565.4|15591.4|15589.4|15561.9|15559.9|1575
1627918500000|2021-08-02 15:35:00|15568.4|15566.4|15569.4|15567.4|15573.4|15571.4|15565.4|15563.4|704
1627918800000|2021-08-02 15:40:00|15568.9|15566.9|15556.9|15554.9|15569.4|15567.4|15555.4|15553.4|487
1627919100000|2021-08-02 15:45:00|15556.4|15554.4|15560.4|15558.4|15567.4|15565.4|15556.4|15554.4|267
1627919400000|2021-08-02 15:50:00|15560.9|15558.9|15552.4|15550.4|15560.9|15558.9|15551.4|15549.4|322
1627919700000|2021-08-02 15:55:00|15553.4|15551.4|15545.4|15543.4|15554.4|15552.4|15544.4|15542.4|289
1627920000000|2021-08-02 16:00:00|15544.9|15542.9|15539.4|15537.4|15545.4|15543.4|15533.4|15531.4|411
1627920300000|2021-08-02 16:05:00|15540.4|15538.4|15532.4|15530.4|15540.4|15538.4|15525.4|15523.4|391
1627920600000|2021-08-02 16:10:00|15532.9|15530.9|15541.4|15539.4|15544.4|15542.4|15530.4|15528.4|306
1627920900000|2021-08-02 16:15:00|15540.9|15538.9|15541.4|15539.4|15543.9|15541.9|15537.4|15535.4|174
1627921200000|2021-08-02 16:20:00|15540.9|15538.9|15538.9|15536.9|15541.4|15539.4|15530.9|15528.9|116
1627921500000|2021-08-02 16:25:00|15539.4|15537.4|15542.9|15540.9|15543.4|15541.4|15535.9|15533.9|112
1627921800000|2021-08-02 16:30:00|15542.4|15540.4|15552.9|15550.9|15553.4|15551.4|15540.4|15538.4|235
1627922100000|2021-08-02 16:35:00|15553.4|15551.4|15554.9|15552.9|15555.4|15553.4|15549.9|15547.9|120
1627922400000|2021-08-02 16:40:00|15554.4|15552.4|15553.4|15551.4|15557.4|15555.4|15550.9|15548.9|85
1627922700000|2021-08-02 16:45:00|15552.9|15550.9|15547.4|15545.4|15553.4|15551.4|15544.4|15542.4|147
1627923000000|2021-08-02 16:50:00|15546.9|15544.9|15548.4|15546.4|15550.9|15548.9|15544.4|15542.4|221
1627923300000|2021-08-02 16:55:00|15547.9|15545.9|15549.9|15547.9|15549.9|15547.9|15543.4|15541.4|230
1627923600000|2021-08-02 17:00:00|15550.4|15548.4|15552.9|15550.9|15555.9|15553.9|15549.4|15547.4|97
1627923900000|2021-08-02 17:05:00|15552.4|15550.4|15554.9|15552.9|15555.4|15553.4|15550.4|15548.4|53
1627924200000|2021-08-02 17:10:00|15554.4|15552.4|15557.9|15555.9|15559.4|15557.4|15552.9|15550.9|88
1627924500000|2021-08-02 17:15:00|15558.4|15556.4|15560.4|15558.4|15562.4|15560.4|15553.9|15551.9|97
1627924800000|2021-08-02 17:20:00|15560.9|15558.9|15559.4|15557.4|15561.4|15559.4|15557.9|15555.9|46
1627925100000|2021-08-02 17:25:00|15558.4|15556.4|15554.4|15552.4|15560.4|15558.4|15553.9|15551.9|81
1627925400000|2021-08-02 17:30:00|15554.9|15552.9|15555.4|15553.4|15556.9|15554.9|15549.4|15547.4|71
1627925700000|2021-08-02 17:35:00|15554.9|15552.9|15547.4|15545.4|15555.4|15553.4|15547.4|15545.4|55
1627926000000|2021-08-02 17:40:00|15547.9|15545.9|15546.9|15544.9|15552.4|15550.4|15546.9|15544.9|35
1627926300000|2021-08-02 17:45:00|15546.4|15544.4|15547.4|15545.4|15548.4|15546.4|15543.4|15541.4|55
1627926600000|2021-08-02 17:50:00|15546.9|15544.9|15547.4|15545.4|15547.4|15545.4|15541.4|15539.4|79
1627926900000|2021-08-02 17:55:00|15546.4|15544.4|15551.4|15549.4|15553.9|15551.9|15546.4|15544.4|100
1627927200000|2021-08-02 18:00:00|15550.9|15548.9|15547.9|15545.9|15553.4|15551.4|15545.4|15543.4|71
1627927500000|2021-08-02 18:05:00|15548.4|15546.4|15553.4|15551.4|15555.9|15553.9|15548.4|15546.4|53
1627927800000|2021-08-02 18:10:00|15552.9|15550.9|15559.4|15557.4|15561.4|15559.4|15552.4|15550.4|107
1627928100000|2021-08-02 18:15:00|15559.9|15557.9|15558.9|15556.9|15559.9|15557.9|15557.4|15555.4|49
1627928400000|2021-08-02 18:20:00|15559.4|15557.4|15554.9|15552.9|15559.4|15557.4|15552.9|15550.9|73
1627928700000|2021-08-02 18:25:00|15554.4|15552.4|15555.4|15553.4|15555.9|15553.9|15551.4|15549.4|40
1627929000000|2021-08-02 18:30:00|15554.9|15552.9|15555.4|15553.4|15556.4|15554.4|15552.4|15550.4|60
1627929300000|2021-08-02 18:35:00|15555.9|15553.9|15555.4|15553.4|15556.9|15554.9|15552.9|15550.9|51
1627929600000|2021-08-02 18:40:00|15555.9|15553.9|15551.9|15549.9|15556.4|15554.4|15549.4|15547.4|54
1627929900000|2021-08-02 18:45:00|15552.4|15550.4|15544.4|15542.4|15552.9|15550.9|15544.4|15542.4|96
1627930200000|2021-08-02 18:50:00|15544.9|15542.9|15546.4|15544.4|15548.4|15546.4|15541.9|15539.9|113
1627930500000|2021-08-02 18:55:00|15545.9|15543.9|15544.4|15542.4|15546.9|15544.9|15542.4|15540.4|52
1627930800000|2021-08-02 19:00:00|15544.9|15542.9|15543.9|15541.9|15546.9|15544.9|15540.9|15538.9|49
1627931100000|2021-08-02 19:05:00|15544.4|15542.4|15538.4|15536.4|15544.4|15542.4|15537.4|15535.4|86
1627931400000|2021-08-02 19:10:00|15537.9|15535.9|15534.4|15532.4|15540.4|15538.4|15533.4|15531.4|81
1627931700000|2021-08-02 19:15:00|15533.9|15531.9|15537.4|15535.4|15537.4|15535.4|15533.4|15531.4|63
1627932000000|2021-08-02 19:20:00|15536.9|15534.9|15532.4|15530.4|15537.4|15535.4|15531.4|15529.4|150
1627932300000|2021-08-02 19:25:00|15532.9|15530.9|15530.4|15528.4|15533.9|15531.9|15530.4|15528.4|154
1627932600000|2021-08-02 19:30:00|15529.9|15527.9|15528.4|15526.4|15531.4|15529.4|15523.4|15521.4|167
1627932900000|2021-08-02 19:35:00|15527.9|15525.9|15525.9|15523.9|15533.4|15531.4|15524.4|15522.4|179
1627933200000|2021-08-02 19:40:00|15526.4|15524.4|15521.4|15519.4|15528.9|15526.9|15521.4|15519.4|111
1627933500000|2021-08-02 19:45:00|15520.9|15518.9|15520.4|15518.4|15523.4|15521.4|15517.4|15515.4|342
1627933800000|2021-08-02 19:50:00|15520.9|15518.9|15515.4|15513.4|15527.9|15525.9|15512.4|15510.4|406
1627934100000|2021-08-02 19:55:00|15515.9|15513.9|15520.4|15518.4|15520.4|15518.4|15512.9|15510.9|365
1627934400000|2021-08-02 20:00:00|15524.3|15519.3|15522.6|15517.6|15530.6|15525.6|15522.6|15517.6|18
1627934700000|2021-08-02 20:05:00|15523.4|15518.4|15524.1|15519.1|15526.9|15521.9|15522.6|15517.6|0
1627935000000|2021-08-02 20:10:00|15524.9|15519.9|15528.9|15523.9|15530.6|15525.6|15524.9|15519.9|0
1627935300000|2021-08-02 20:15:00|15528.1|15523.1|15526.9|15521.9|15528.6|15523.6|15526.9|15521.9|0
1627935600000|2021-08-02 20:20:00|15527.7|15522.7|15527|15522|15528.6|15523.6|15526.9|15521.9|0
1627935900000|2021-08-02 20:25:00|15526.9|15521.9|15527.5|15522.5|15527.5|15522.5|15526.7|15521.7|0
1627936200000|2021-08-02 20:30:00|15526.7|15521.7|15524.8|15519.8|15526.7|15521.7|15523.6|15518.6|0
1627936500000|2021-08-02 20:35:00|15524.5|15519.5|15525.4|15520.4|15525.4|15520.4|15524.5|15519.5|0
1627936800000|2021-08-02 20:40:00|15525.5|15520.5|15527.8|15522.8|15527.8|15522.8|15525.5|15520.5|0
1627937100000|2021-08-02 20:45:00|15528.6|15523.6|15528.8|15523.8|15530.4|15525.4|15528.5|15523.5|0
1627937400000|2021-08-02 20:50:00|15529.6|15524.6|15531.3|15526.3|15531.3|15526.3|15529.6|15524.6|0
1627937700000|2021-08-02 20:55:00|15531.2|15526.2|15530.3|15525.3|15531.5|15526.5|15529.9|15524.9|0
1627938000000|2021-08-02 21:00:00|15529.8|15524.8|15530|15525|15531.1|15526.1|15529.7|15524.7|0
1627938300000|2021-08-02 21:05:00|15530.1|15525.1|15530|15525|15530.1|15525.1|15529.9|15524.9|0
1627938600000|2021-08-02 21:10:00|15529.5|15524.5|15529.9|15524.9|15530|15525|15529.3|15524.3|0
1627938900000|2021-08-02 21:15:00|15529.7|15524.7|15529.2|15524.2|15529.7|15524.7|15528.9|15523.9|0
1627939200000|2021-08-02 21:20:00|15528.7|15523.7|15528.1|15523.1|15529|15524|15528.1|15523.1|0
1627939500000|2021-08-02 21:25:00|15527.8|15522.8|15528.9|15523.9|15528.9|15523.9|15527.8|15522.8|0
1627939800000|2021-08-02 21:30:00|15529.3|15524.3|15529.8|15524.8|15530.2|15525.2|15528.6|15523.6|0
1627940100000|2021-08-02 21:35:00|15529.7|15524.7|15530.2|15525.2|15530.2|15525.2|15529.7|15524.7|0
1627940400000|2021-08-02 21:40:00|15529.7|15524.7|15529.6|15524.6|15531.1|15526.1|15529.4|15524.4|0
1627940700000|2021-08-02 21:45:00|15529.5|15524.5|15530.8|15525.8|15530.8|15525.8|15528.8|15523.8|0
1627941000000|2021-08-02 21:50:00|15530.7|15525.7|15530.5|15525.5|15530.7|15525.7|15530|15525|0
1627941300000|2021-08-02 21:55:00|15530.7|15525.7|15529.7|15524.7|15530.7|15525.7|15529.7|15524.7|0
1627941600000|2021-08-02 22:00:00|15532.6|15527.6|15529.1|15524.1|15533.4|15528.4|15527.4|15522.4|0
1627941900000|2021-08-02 22:05:00|15528.3|15523.3|15532.3|15527.3|15533|15528|15528.3|15523.3|0
1627942200000|2021-08-02 22:10:00|15533.1|15528.1|15533.1|15528.1|15533.8|15528.8|15533|15528|0
1627942500000|2021-08-02 22:15:00|15533.4|15528.4|15535.9|15530.9|15536.7|15531.7|15532.1|15527.1|0
1627942800000|2021-08-02 22:20:00|15536.7|15531.7|15536.6|15531.6|15537.4|15532.4|15535.9|15530.9|0
1627943100000|2021-08-02 22:25:00|15537|15532|15532.8|15527.8|15537.4|15532.4|15532|15527|0
1627943400000|2021-08-02 22:30:00|15533.2|15528.2|15538.4|15533.4|15538.4|15533.4|15533.2|15528.2|0
1627943700000|2021-08-02 22:35:00|15540|15535|15536.8|15531.8|15540|15535|15536.8|15531.8|0
1627944000000|2021-08-02 22:40:00|15537.5|15532.5|15539.5|15534.5|15539.9|15534.9|15537.5|15532.5|0
1627944300000|2021-08-02 22:45:00|15539.9|15534.9|15545.6|15540.6|15547.3|15542.3|15539.9|15534.9|0
1627944600000|2021-08-02 22:50:00|15546.4|15541.4|15545|15540|15546.8|15541.8|15544.4|15539.4|0
1627944900000|2021-08-02 22:55:00|15545.8|15540.8|15542.6|15537.6|15545.8|15540.8|15541.8|15536.8|0
1627945200000|2021-08-02 23:00:00|15543.4|15538.4|15541.5|15536.5|15544.2|15539.2|15541.5|15536.5|0
1627945500000|2021-08-02 23:05:00|15541|15536|15540.6|15535.6|15541.5|15536.5|15539.1|15534.1|0
1627945800000|2021-08-02 23:10:00|15540.7|15535.7|15542.3|15537.3|15542.3|15537.3|15540.7|15535.7|0
1627946100000|2021-08-02 23:15:00|15541.5|15536.5|15542.5|15537.5|15542.5|15537.5|15540.7|15535.7|0
1627946400000|2021-08-02 23:20:00|15542.1|15537.1|15543.3|15538.3|15543.3|15538.3|15540.9|15535.9|0
1627946700000|2021-08-02 23:25:00|15542.5|15537.5|15541.5|15536.5|15542.9|15537.9|15540.1|15535.1|0
1627947000000|2021-08-02 23:30:00|15541.8|15536.8|15543.6|15538.6|15544.8|15539.8|15540.7|15535.7|0
1627947300000|2021-08-02 23:35:00|15543.3|15538.3|15539.1|15534.1|15544.8|15539.8|15539.1|15534.1|0
1627947600000|2021-08-02 23:40:00|15539.9|15534.9|15535|15530|15540.3|15535.3|15532.7|15527.7|0
1627947900000|2021-08-02 23:45:00|15535.1|15530.1|15535.8|15530.8|15539|15534|15534.3|15529.3|0
1627948200000|2021-08-02 23:50:00|15536.2|15531.2|15541.4|15536.4|15542.2|15537.2|15535.8|15530.8|0
1627948500000|2021-08-02 23:55:00|15541|15536|15541.9|15536.9|15543.4|15538.4|15540.6|15535.6|0
1627948800000|2021-08-03 00:00:00|15541.1|15536.1|15553.9|15548.9|15553.9|15548.9|15541.1|15536.1|0
1627949100000|2021-08-03 00:05:00|15553.5|15548.5|15553.8|15548.8|15557.5|15552.5|15551.3|15546.3|0
1627949400000|2021-08-03 00:10:00|15554.5|15549.5|15550.7|15545.7|15555.3|15550.3|15547.8|15542.8|0
1627949700000|2021-08-03 00:15:00|15551.1|15546.1|15568.4|15564.4|15574.4|15570.4|15550.7|15545.7|126
1627950000000|2021-08-03 00:20:00|15568.9|15564.9|15570.4|15566.4|15578.9|15574.9|15568.4|15564.4|46
1627950300000|2021-08-03 00:25:00|15570.9|15566.9|15578.4|15574.4|15584.4|15580.4|15569.9|15565.9|80
1627950600000|2021-08-03 00:30:00|15577.9|15573.9|15579.9|15575.9|15582.9|15578.9|15575.9|15571.9|51
1627950900000|2021-08-03 00:35:00|15579.4|15575.4|15580.4|15576.4|15584.4|15580.4|15577.9|15573.9|22
1627951200000|2021-08-03 00:40:00|15579.9|15575.9|15576.4|15572.4|15580.9|15576.9|15575.4|15571.4|9
1627951500000|2021-08-03 00:45:00|15575.9|15571.9|15574.4|15570.4|15579.9|15575.9|15573.4|15569.4|10
1627951800000|2021-08-03 00:50:00|15574.9|15570.9|15575.4|15571.4|15578.9|15574.9|15572.9|15568.9|10
1627952100000|2021-08-03 00:55:00|15574.9|15570.9|15573.9|15569.9|15575.9|15571.9|15572.9|15568.9|5
1627952400000|2021-08-03 01:00:00|15573.4|15569.4|15572.9|15568.9|15575.9|15571.9|15572.4|15568.4|12
1627952700000|2021-08-03 01:05:00|15572.4|15568.4|15572.4|15568.4|15573.9|15569.9|15570.4|15566.4|6
1627953000000|2021-08-03 01:10:00|15571.9|15567.9|15565.4|15561.4|15573.9|15569.9|15563.9|15559.9|36
1627953300000|2021-08-03 01:15:00|15564.9|15560.9|15562.4|15558.4|15565.9|15561.9|15553.9|15549.9|50
1627953600000|2021-08-03 01:20:00|15561.9|15557.9|15561.4|15557.4|15564.4|15560.4|15559.9|15555.9|2
1627953900000|2021-08-03 01:25:00|15560.9|15556.9|15562.9|15558.9|15563.4|15559.4|15558.9|15554.9|15
1627954200000|2021-08-03 01:30:00|15563.4|15559.4|15546.4|15542.4|15564.4|15560.4|15545.4|15541.4|49
1627954500000|2021-08-03 01:35:00|15545.9|15541.9|15547.4|15543.4|15550.9|15546.9|15542.4|15538.4|61
1627954800000|2021-08-03 01:40:00|15546.9|15542.9|15543.9|15539.9|15547.4|15543.4|15534.4|15530.4|67
1627955100000|2021-08-03 01:45:00|15543.4|15539.4|15543.4|15539.4|15547.9|15543.9|15538.9|15534.9|22
1627955400000|2021-08-03 01:50:00|15543.9|15539.9|15543.4|15539.4|15547.4|15543.4|15537.4|15533.4|21
1627955700000|2021-08-03 01:55:00|15542.9|15538.9|15543.9|15539.9|15547.4|15543.4|15539.9|15535.9|7
1627956000000|2021-08-03 02:00:00|15544.4|15540.4|15530.9|15526.9|15544.4|15540.4|15527.9|15523.9|23
1627956300000|2021-08-03 02:05:00|15530.4|15526.4|15544.4|15540.4|15544.4|15540.4|15529.4|15525.4|24
1627956600000|2021-08-03 02:10:00|15544.9|15540.9|15537.4|15533.4|15544.9|15540.9|15536.4|15532.4|14
1627956900000|2021-08-03 02:15:00|15536.9|15532.9|15535.4|15531.4|15541.4|15537.4|15533.9|15529.9|9
1627957200000|2021-08-03 02:20:00|15534.9|15530.9|15534.9|15530.9|15539.4|15535.4|15534.4|15530.4|15
1627957500000|2021-08-03 02:25:00|15534.4|15530.4|15538.9|15534.9|15541.4|15537.4|15530.9|15526.9|11
1627957800000|2021-08-03 02:30:00|15538.4|15534.4|15540.9|15536.9|15543.4|15539.4|15533.4|15529.4|31
1627958100000|2021-08-03 02:35:00|15541.4|15537.4|15536.9|15532.9|15546.4|15542.4|15534.9|15530.9|18
1627958400000|2021-08-03 02:40:00|15536.4|15532.4|15539.4|15535.4|15540.4|15536.4|15533.4|15529.4|24
1627958700000|2021-08-03 02:45:00|15538.9|15534.9|15539.4|15535.4|15544.4|15540.4|15535.4|15531.4|12
1627959000000|2021-08-03 02:50:00|15539.9|15535.9|15538.9|15534.9|15540.9|15536.9|15535.9|15531.9|8
1627959300000|2021-08-03 02:55:00|15539.4|15535.4|15539.4|15535.4|15540.4|15536.4|15534.9|15530.9|7
1627959600000|2021-08-03 03:00:00|15538.9|15534.9|15544.4|15540.4|15545.9|15541.9|15535.9|15531.9|14
1627959900000|2021-08-03 03:05:00|15543.9|15539.9|15552.9|15548.9|15553.9|15549.9|15543.4|15539.4|12
1627960200000|2021-08-03 03:10:00|15553.4|15549.4|15555.4|15551.4|15558.4|15554.4|15549.9|15545.9|19
1627960500000|2021-08-03 03:15:00|15555.9|15551.9|15550.9|15546.9|15557.4|15553.4|15550.4|15546.4|16
1627960800000|2021-08-03 03:20:00|15551.4|15547.4|15550.9|15546.9|15555.4|15551.4|15549.9|15545.9|8
1627961100000|2021-08-03 03:25:00|15551.4|15547.4|15551.4|15547.4|15556.9|15552.9|15550.4|15546.4|20
1627961400000|2021-08-03 03:30:00|15551.9|15547.9|15554.4|15550.4|15556.9|15552.9|15550.4|15546.4|10
1627961700000|2021-08-03 03:35:00|15553.9|15549.9|15553.9|15549.9|15553.9|15549.9|15549.9|15545.9|13
1627962000000|2021-08-03 03:40:00|15553.4|15549.4|15549.4|15545.4|15553.4|15549.4|15548.9|15544.9|11
1627962300000|2021-08-03 03:45:00|15549.9|15545.9|15550.4|15546.4|15552.4|15548.4|15548.4|15544.4|6
1627962600000|2021-08-03 03:50:00|15550.9|15546.9|15546.9|15542.9|15550.9|15546.9|15546.9|15542.9|5
1627962900000|2021-08-03 03:55:00|15546.4|15542.4|15545.9|15541.9|15547.4|15543.4|15542.9|15538.9|9
1627963200000|2021-08-03 04:00:00|15545.4|15541.4|15544.9|15540.9|15545.4|15541.4|15542.4|15538.4|4
1627963500000|2021-08-03 04:05:00|15544.4|15540.4|15546.4|15542.4|15547.9|15543.9|15541.4|15537.4|12
1627963800000|2021-08-03 04:10:00|15545.9|15541.9|15543.4|15539.4|15545.9|15541.9|15540.9|15536.9|4
1627964100000|2021-08-03 04:15:00|15543.9|15539.9|15547.9|15543.9|15547.9|15543.9|15543.4|15539.4|6
1627964400000|2021-08-03 04:20:00|15547.4|15543.4|15541.9|15537.9|15547.9|15543.9|15540.9|15536.9|11
1627964700000|2021-08-03 04:25:00|15541.4|15537.4|15539.9|15535.9|15543.4|15539.4|15538.4|15534.4|8
1627965000000|2021-08-03 04:30:00|15539.4|15535.4|15546.9|15542.9|15548.4|15544.4|15539.4|15535.4|31
1627965300000|2021-08-03 04:35:00|15547.4|15543.4|15545.9|15541.9|15548.4|15544.4|15544.4|15540.4|8
1627965600000|2021-08-03 04:40:00|15546.4|15542.4|15547.9|15543.9|15550.9|15546.9|15546.4|15542.4|12
1627965900000|2021-08-03 04:45:00|15548.4|15544.4|15547.9|15543.9|15549.4|15545.4|15547.4|15543.4|2
1627966200000|2021-08-03 04:50:00|15545.9|15541.9|15553.9|15549.9|15554.9|15550.9|15545.9|15541.9|25
1627966500000|2021-08-03 04:55:00|15554.4|15550.4|15554.4|15550.4|15555.9|15551.9|15552.9|15548.9|10
1627966800000|2021-08-03 05:00:00|15553.9|15549.9|15561.9|15557.9|15563.4|15559.4|15553.4|15549.4|36
1627967100000|2021-08-03 05:05:00|15561.4|15557.4|15571.9|15567.9|15575.4|15571.4|15559.9|15555.9|88
1627967400000|2021-08-03 05:10:00|15572.4|15568.4|15570.9|15566.9|15574.9|15570.9|15569.9|15565.9|36
1627967700000|2021-08-03 05:15:00|15571.4|15567.4|15566.4|15562.4|15573.9|15569.9|15563.4|15559.4|40
1627968000000|2021-08-03 05:20:00|15566.9|15562.9|15570.4|15566.4|15574.9|15570.9|15566.4|15562.4|18
1627968300000|2021-08-03 05:25:00|15570.9|15566.9|15570.9|15566.9|15573.9|15569.9|15566.4|15562.4|22
1627968600000|2021-08-03 05:30:00|15571.4|15567.4|15568.9|15564.9|15572.9|15568.9|15565.9|15561.9|42
1627968900000|2021-08-03 05:35:00|15568.4|15564.4|15566.4|15562.4|15573.9|15569.9|15562.9|15558.9|50
1627969200000|2021-08-03 05:40:00|15566.9|15562.9|15566.9|15562.9|15568.9|15564.9|15564.4|15560.4|29
1627969500000|2021-08-03 05:45:00|15567.4|15563.4|15567.4|15563.4|15570.9|15566.9|15565.9|15561.9|26
1627969800000|2021-08-03 05:50:00|15566.9|15562.9|15569.9|15565.9|15572.9|15568.9|15562.9|15558.9|46
1627970100000|2021-08-03 05:55:00|15569.4|15565.4|15566.9|15562.9|15573.4|15569.4|15564.9|15560.9|63
1627970400000|2021-08-03 06:00:00|15565.9|15563.9|15577.4|15575.4|15580.4|15578.4|15563.9|15561.9|335
1627970700000|2021-08-03 06:05:00|15577.9|15575.9|15577.9|15575.9|15584.4|15582.4|15575.9|15573.9|217
1627971000000|2021-08-03 06:10:00|15579.9|15577.9|15578.4|15576.4|15580.9|15578.9|15576.9|15574.9|207
1627971300000|2021-08-03 06:15:00|15578.9|15576.9|15566.9|15564.9|15580.4|15578.4|15565.4|15563.4|183
1627971600000|2021-08-03 06:20:00|15567.4|15565.4|15565.4|15563.4|15567.9|15565.9|15563.4|15561.4|114
1627971900000|2021-08-03 06:25:00|15564.9|15562.9|15556.4|15554.4|15565.4|15563.4|15553.9|15551.9|146
1627972200000|2021-08-03 06:30:00|15555.9|15553.9|15562.9|15560.9|15567.9|15565.9|15555.9|15553.9|210
1627972500000|2021-08-03 06:35:00|15563.4|15561.4|15558.4|15556.4|15566.4|15564.4|15558.4|15556.4|143
1627972800000|2021-08-03 06:40:00|15558.9|15556.9|15556.9|15554.9|15564.4|15562.4|15556.4|15554.4|197
1627973100000|2021-08-03 06:45:00|15557.4|15555.4|15564.9|15562.9|15567.4|15565.4|15556.9|15554.9|145
1627973400000|2021-08-03 06:50:00|15565.4|15563.4|15563.9|15561.9|15568.9|15566.9|15561.9|15559.9|124
1627973700000|2021-08-03 06:55:00|15564.4|15562.4|15566.9|15564.9|15569.9|15567.9|15557.4|15555.4|184
1627974000000|2021-08-03 07:00:00|15566.5|15565.3|15537|15535.8|15576.5|15575.3|15528.5|15527.3|2479
1627974300000|2021-08-03 07:05:00|15536.5|15535.3|15532|15530.8|15552|15550.8|15524|15522.8|1346
1627974600000|2021-08-03 07:10:00|15530.5|15529.3|15545.5|15544.3|15551|15549.8|15516|15514.8|1266
1627974900000|2021-08-03 07:15:00|15546|15544.8|15569|15567.8|15574.5|15573.3|15546|15544.8|1068
1627975200000|2021-08-03 07:20:00|15569.5|15568.3|15554.5|15553.3|15569.5|15568.3|15552.5|15551.3|622
1627975500000|2021-08-03 07:25:00|15554|15552.8|15552|15550.8|15563|15561.8|15546.5|15545.3|581
1627975800000|2021-08-03 07:30:00|15551.5|15550.3|15574|15572.8|15579.5|15578.3|15550.5|15549.3|857
1627976100000|2021-08-03 07:35:00|15574.5|15573.3|15570.5|15569.3|15581.5|15580.3|15567|15565.8|785
1627976400000|2021-08-03 07:40:00|15570.4|15569.2|15565.4|15564.2|15580.4|15579.2|15565.4|15564.2|674
1627976700000|2021-08-03 07:45:00|15565.9|15564.7|15577.9|15576.7|15581.4|15580.2|15564.9|15563.7|511
1627977000000|2021-08-03 07:50:00|15579.9|15578.7|15578.4|15577.2|15585.9|15584.7|15577.9|15576.7|537
1627977300000|2021-08-03 07:55:00|15578.9|15577.7|15575.9|15574.7|15583.9|15582.7|15574.9|15573.7|467
1627977600000|2021-08-03 08:00:00|15576.4|15575.2|15576.9|15575.7|15582.4|15581.2|15575.9|15574.7|353
1627977900000|2021-08-03 08:05:00|15577.4|15576.2|15580.9|15579.7|15582.9|15581.7|15575.9|15574.7|316
1627978200000|2021-08-03 08:10:00|15580.4|15579.2|15569.9|15568.7|15582.9|15581.7|15567.9|15566.7|397
1627978500000|2021-08-03 08:15:00|15570.4|15569.2|15572.4|15571.2|15574.9|15573.7|15566.9|15565.7|270
1627978800000|2021-08-03 08:20:00|15572.9|15571.7|15579.9|15578.7|15580.9|15579.7|15570.9|15569.7|356
1627979100000|2021-08-03 08:25:00|15579.4|15578.2|15572.9|15571.7|15581.4|15580.2|15570.9|15569.7|275
1627979400000|2021-08-03 08:30:00|15572.4|15571.2|15584.9|15583.7|15586.4|15585.2|15571.9|15570.7|419
1627979700000|2021-08-03 08:35:00|15585.4|15584.2|15578.4|15577.2|15586.4|15585.2|15575.4|15574.2|388
1627980000000|2021-08-03 08:40:00|15578.9|15577.7|15571.4|15570.2|15578.9|15577.7|15571.4|15570.2|219
1627980300000|2021-08-03 08:45:00|15571.9|15570.7|15580.9|15579.7|15581.9|15580.7|15571.9|15570.7|262
1627980600000|2021-08-03 08:50:00|15581.9|15580.7|15575.4|15574.2|15582.4|15581.2|15572.9|15571.7|180
1627980900000|2021-08-03 08:55:00|15575.9|15574.7|15585.9|15584.7|15586.4|15585.2|15574.9|15573.7|287
1627981200000|2021-08-03 09:00:00|15585.4|15584.2|15584.4|15583.2|15592.4|15591.2|15580.9|15579.7|539
1627981500000|2021-08-03 09:05:00|15584.9|15583.7|15577.9|15576.7|15584.9|15583.7|15577.4|15576.2|207
1627981800000|2021-08-03 09:10:00|15577.4|15576.2|15574.9|15573.7|15578.9|15577.7|15571.9|15570.7|308
1627982100000|2021-08-03 09:15:00|15575.4|15574.2|15572.4|15571.2|15577.9|15576.7|15570.9|15569.7|164
1627982400000|2021-08-03 09:20:00|15572.9|15571.7|15571.4|15570.2|15572.9|15571.7|15566.9|15565.7|426
1627982700000|2021-08-03 09:25:00|15570.9|15569.7|15579.9|15578.7|15579.9|15578.7|15570.9|15569.7|231
1627983000000|2021-08-03 09:30:00|15579.4|15578.2|15585.9|15584.7|15586.4|15585.2|15578.4|15577.2|386
1627983300000|2021-08-03 09:35:00|15586.4|15585.2|15589.4|15588.2|15594.4|15593.2|15581.4|15580.2|562
1627983600000|2021-08-03 09:40:00|15589.9|15588.7|15593.4|15592.2|15594.9|15593.7|15587.9|15586.7|412
1627983900000|2021-08-03 09:45:00|15593.9|15592.7|15582.9|15581.7|15595.4|15594.2|15579.9|15578.7|305
1627984200000|2021-08-03 09:50:00|15582.4|15581.2|15584.4|15583.2|15585.9|15584.7|15581.9|15580.7|208
1627984500000|2021-08-03 09:55:00|15584.9|15583.7|15584.9|15583.7|15591.9|15590.7|15582.9|15581.7|246
1627984800000|2021-08-03 10:00:00|15583.9|15582.7|15591.9|15590.7|15591.9|15590.7|15582.4|15581.2|154
1627985100000|2021-08-03 10:05:00|15592.4|15591.2|15592.9|15591.7|15593.4|15592.2|15587.9|15586.7|203
1627985400000|2021-08-03 10:10:00|15593.4|15592.2|15588.4|15587.2|15593.9|15592.7|15585.9|15584.7|272
1627985700000|2021-08-03 10:15:00|15588.9|15587.7|15593.4|15592.2|15597.9|15596.7|15587.9|15586.7|369
1627986000000|2021-08-03 10:20:00|15593.9|15592.7|15594.4|15593.2|15598.9|15597.7|15591.9|15590.7|327
1627986300000|2021-08-03 10:25:00|15594.9|15593.7|15585.9|15584.7|15594.9|15593.7|15585.9|15584.7|247
1627986600000|2021-08-03 10:30:00|15586.4|15585.2|15586.9|15585.7|15590.4|15589.2|15584.9|15583.7|180
1627986900000|2021-08-03 10:35:00|15586.4|15585.2|15594.9|15593.7|15594.9|15593.7|15585.9|15584.7|180
1627987200000|2021-08-03 10:40:00|15595.4|15594.2|15594.9|15593.7|15598.9|15597.7|15592.4|15591.2|168
1627987500000|2021-08-03 10:45:00|15595.4|15594.2|15590.4|15589.2|15597.4|15596.2|15585.4|15584.2|326
1627987800000|2021-08-03 10:50:00|15590.9|15589.7|15590.4|15589.2|15592.9|15591.7|15588.9|15587.7|209
1627988100000|2021-08-03 10:55:00|15590.9|15589.7|15599.9|15598.7|15600.4|15599.2|15589.9|15588.7|271
1627988400000|2021-08-03 11:00:00|15600.4|15599.2|15595.9|15594.7|15600.4|15599.2|15589.4|15588.2|480
1627988700000|2021-08-03 11:05:00|15596.4|15595.2|15600.9|15599.7|15600.9|15599.7|15594.9|15593.7|153
1627989000000|2021-08-03 11:10:00|15600.4|15599.2|15593.9|15592.7|15601.9|15600.7|15592.4|15591.2|300
1627989300000|2021-08-03 11:15:00|15594.4|15593.2|15590.4|15589.2|15596.4|15595.2|15589.4|15588.2|201
1627989600000|2021-08-03 11:20:00|15590.9|15589.7|15592.9|15591.7|15592.9|15591.7|15589.9|15588.7|137
1627989900000|2021-08-03 11:25:00|15593.4|15592.2|15593.9|15592.7|15598.4|15597.2|15591.4|15590.2|209
1627990200000|2021-08-03 11:30:00|15594.4|15593.2|15596.9|15595.7|15598.4|15597.2|15594.4|15593.2|83
1627990500000|2021-08-03 11:35:00|15596.4|15595.2|15597.9|15596.7|15599.4|15598.2|15595.9|15594.7|99
1627990800000|2021-08-03 11:40:00|15598.4|15597.2|15605.4|15604.2|15607.4|15606.2|15597.9|15596.7|381
1627991100000|2021-08-03 11:45:00|15604.9|15603.7|15603.4|15602.2|15606.4|15605.2|15601.4|15600.2|109
1627991400000|2021-08-03 11:50:00|15602.9|15601.7|15603.9|15602.7|15605.4|15604.2|15602.4|15601.2|152
1627991700000|2021-08-03 11:55:00|15604.4|15603.2|15601.4|15600.2|15605.4|15604.2|15600.4|15599.2|145
1627992000000|2021-08-03 12:00:00|15601.9|15600.7|15601.4|15600.2|15603.9|15602.7|15600.4|15599.2|197
1627992300000|2021-08-03 12:05:00|15600.9|15599.7|15594.4|15593.2|15601.4|15600.2|15593.4|15592.2|317
1627992600000|2021-08-03 12:10:00|15593.4|15592.2|15592.4|15591.2|15595.4|15594.2|15590.4|15589.2|344
1627992900000|2021-08-03 12:15:00|15591.9|15590.7|15576.4|15575.2|15594.4|15593.2|15576.4|15575.2|313
1627993200000|2021-08-03 12:20:00|15576.9|15575.7|15547.4|15546.2|15576.9|15575.7|15540.4|15539.2|1234
1627993500000|2021-08-03 12:25:00|15547.9|15546.7|15546.4|15545.2|15553.4|15552.2|15544.9|15543.7|752
1627993800000|2021-08-03 12:30:00|15545.9|15544.7|15554.9|15553.7|15556.4|15555.2|15544.4|15543.2|558
1627994100000|2021-08-03 12:35:00|15555.4|15554.2|15552.4|15551.2|15560.4|15559.2|15548.9|15547.7|558
1627994400000|2021-08-03 12:40:00|15551.9|15550.7|15553.4|15552.2|15554.9|15553.7|15547.4|15546.2|402
1627994700000|2021-08-03 12:45:00|15553.9|15552.7|15553.4|15552.2|15555.4|15554.2|15545.9|15544.7|324
1627995000000|2021-08-03 12:50:00|15553.9|15552.7|15553.4|15552.2|15555.4|15554.2|15548.4|15547.2|328
1627995300000|2021-08-03 12:55:00|15552.9|15551.7|15555.4|15554.2|15555.4|15554.2|15548.4|15547.2|314
1627995600000|2021-08-03 13:00:00|15554.9|15553.7|15558.9|15557.7|15558.9|15557.7|15551.4|15550.2|246
1627995900000|2021-08-03 13:05:00|15558.4|15557.2|15546.4|15545.2|15559.4|15558.2|15546.4|15545.2|256
1627996200000|2021-08-03 13:10:00|15546.9|15545.7|15554.9|15553.7|15555.9|15554.7|15542.4|15541.2|380
1627996500000|2021-08-03 13:15:00|15555.4|15554.2|15549.4|15548.2|15557.4|15556.2|15548.4|15547.2|221
1627996800000|2021-08-03 13:20:00|15549.9|15548.7|15551.9|15550.7|15554.4|15553.2|15547.9|15546.7|159
1627997100000|2021-08-03 13:25:00|15551.4|15550.2|15553.9|15552.7|15555.4|15554.2|15550.4|15549.2|158
1627997400000|2021-08-03 13:30:00|15554.4|15553.2|15557.9|15556.7|15567.9|15566.7|15550.4|15549.2|863
1627997700000|2021-08-03 13:35:00|15557.4|15556.2|15533.9|15532.7|15560.9|15559.7|15532.4|15531.2|691
1627998000000|2021-08-03 13:40:00|15534.4|15533.2|15522.4|15521.2|15540.9|15539.7|15514.4|15513.2|1361
1627998300000|2021-08-03 13:45:00|15522.9|15521.7|15517.4|15516.2|15529.4|15528.2|15516.4|15515.2|992
1627998600000|2021-08-03 13:50:00|15516.9|15515.7|15522.4|15521.2|15529.4|15528.2|15511.4|15510.2|1128
1627998900000|2021-08-03 13:55:00|15522.9|15521.7|15511.4|15510.2|15526.4|15525.2|15507.4|15506.2|865
1627999200000|2021-08-03 14:00:00|15510.4|15509.2|15513.9|15512.7|15527.4|15526.2|15506.9|15505.7|1085
1627999500000|2021-08-03 14:05:00|15513.4|15512.2|15495.9|15494.7|15513.4|15512.2|15493.4|15492.2|1164
1627999800000|2021-08-03 14:10:00|15496.2|15495|15502.7|15501.5|15514.2|15513|15493.2|15492|722
1628000100000|2021-08-03 14:15:00|15502.2|15501|15528.2|15527|15528.7|15527.5|15498.7|15497.5|761
1628000400000|2021-08-03 14:20:00|15527.7|15526.5|15535.7|15534.5|15541.7|15540.5|15521.2|15520|886
1628000700000|2021-08-03 14:25:00|15535.2|15534|15537.2|15536|15546.2|15545|15531.7|15530.5|650
1628001000000|2021-08-03 14:30:00|15537.7|15536.5|15534.2|15533|15545.2|15544|15533.7|15532.5|499
1628001300000|2021-08-03 14:35:00|15534.7|15533.5|15534.7|15533.5|15543.2|15542|15526.7|15525.5|513
1628001600000|2021-08-03 14:40:00|15534.2|15533|15542.7|15541.5|15549.2|15548|15532.7|15531.5|537
1628001900000|2021-08-03 14:45:00|15543.2|15542|15557.2|15556|15560.7|15559.5|15540.2|15539|755
1628002200000|2021-08-03 14:50:00|15557.7|15556.5|15553.7|15552.5|15562.2|15561|15553.7|15552.5|579
1628002500000|2021-08-03 14:55:00|15554.2|15553|15553.7|15552.5|15560.7|15559.5|15550.7|15549.5|551
1628002800000|2021-08-03 15:00:00|15553.2|15552|15557.7|15556.5|15562.7|15561.5|15551.7|15550.5|495
1628003100000|2021-08-03 15:05:00|15558.7|15557.5|15560.7|15559.5|15567.7|15566.5|15550.7|15549.5|594
1628003400000|2021-08-03 15:10:00|15561.2|15560|15559.7|15558.5|15566.7|15565.5|15553.7|15552.5|454
1628003700000|2021-08-03 15:15:00|15560.2|15559|15552.7|15551.5|15563.7|15562.5|15549.7|15548.5|467
1628004000000|2021-08-03 15:20:00|15553.7|15552.5|15558.7|15557.5|15561.7|15560.5|15549.7|15548.5|519
1628004300000|2021-08-03 15:25:00|15559.2|15558|15556.7|15555.5|15561.7|15560.5|15551.7|15550.5|1207
1628004600000|2021-08-03 15:30:00|15557.1|15555.1|15557.6|15555.6|15568.6|15566.6|15553.1|15551.1|923
1628004900000|2021-08-03 15:35:00|15556.6|15554.6|15562.6|15560.6|15567.1|15565.1|15555.6|15553.6|459
1628005200000|2021-08-03 15:40:00|15562.1|15560.1|15580.1|15578.1|15583.1|15581.1|15562.1|15560.1|619
1628005500000|2021-08-03 15:45:00|15579.6|15577.6|15577.1|15575.1|15582.1|15580.1|15574.6|15572.6|497
1628005800000|2021-08-03 15:50:00|15577.6|15575.6|15579.1|15577.1|15584.1|15582.1|15575.1|15573.1|324
1628006100000|2021-08-03 15:55:00|15578.6|15576.6|15583.1|15581.1|15583.1|15581.1|15576.6|15574.6|325
1628006400000|2021-08-03 16:00:00|15583.6|15581.6|15581.1|15579.1|15585.1|15583.1|15579.1|15577.1|252
1628006700000|2021-08-03 16:05:00|15581.6|15579.6|15577.1|15575.1|15581.6|15579.6|15577.1|15575.1|139
1628007000000|2021-08-03 16:10:00|15578.1|15576.1|15576.1|15574.1|15578.1|15576.1|15574.1|15572.1|105
1628007300000|2021-08-03 16:15:00|15576.6|15574.6|15569.1|15567.1|15577.1|15575.1|15568.1|15566.1|145
1628007600000|2021-08-03 16:20:00|15568.6|15566.6|15567.6|15565.6|15570.6|15568.6|15567.1|15565.1|160
1628007900000|2021-08-03 16:25:00|15567.1|15565.1|15570.6|15568.6|15570.6|15568.6|15566.1|15564.1|114
1628008200000|2021-08-03 16:30:00|15570.1|15568.1|15572.1|15570.1|15573.1|15571.1|15566.1|15564.1|109
1628008500000|2021-08-03 16:35:00|15571.6|15569.6|15575.1|15573.1|15576.1|15574.1|15571.1|15569.1|86
1628008800000|2021-08-03 16:40:00|15575.6|15573.6|15574.1|15572.1|15578.1|15576.1|15573.1|15571.1|64
1628009100000|2021-08-03 16:45:00|15573.6|15571.6|15574.1|15572.1|15576.1|15574.1|15573.1|15571.1|53
1628009400000|2021-08-03 16:50:00|15574.6|15572.6|15575.6|15573.6|15576.1|15574.1|15572.1|15570.1|53
1628009700000|2021-08-03 16:55:00|15576.1|15574.1|15578.1|15576.1|15578.1|15576.1|15574.1|15572.1|54
1628010000000|2021-08-03 17:00:00|15577.6|15575.6|15582.1|15580.1|15584.1|15582.1|15577.1|15575.1|170
1628010300000|2021-08-03 17:05:00|15582.6|15580.6|15586.6|15584.6|15588.1|15586.1|15582.1|15580.1|140
1628010600000|2021-08-03 17:10:00|15586.1|15584.1|15585.1|15583.1|15586.6|15584.6|15581.1|15579.1|102
1628010900000|2021-08-03 17:15:00|15584.6|15582.6|15582.6|15580.6|15587.1|15585.1|15582.6|15580.6|49
1628011200000|2021-08-03 17:20:00|15583.1|15581.1|15583.1|15581.1|15585.1|15583.1|15580.1|15578.1|96
1628011500000|2021-08-03 17:25:00|15582.6|15580.6|15581.6|15579.6|15582.6|15580.6|15579.1|15577.1|67
1628011800000|2021-08-03 17:30:00|15581.1|15579.1|15584.1|15582.1|15585.6|15583.6|15580.6|15578.6|23
1628012100000|2021-08-03 17:35:00|15584.6|15582.6|15581.6|15579.6|15585.1|15583.1|15580.6|15578.6|33
1628012400000|2021-08-03 17:40:00|15581.1|15579.1|15580.1|15578.1|15584.1|15582.1|15580.1|15578.1|32
1628012700000|2021-08-03 17:45:00|15579.6|15577.6|15583.1|15581.1|15584.1|15582.1|15579.1|15577.1|39
1628013000000|2021-08-03 17:50:00|15583.6|15581.6|15587.1|15585.1|15588.1|15586.1|15583.1|15581.1|80
1628013300000|2021-08-03 17:55:00|15588.1|15586.1|15585.6|15583.6|15588.1|15586.1|15584.1|15582.1|45
1628013600000|2021-08-03 18:00:00|15586.1|15584.1|15583.6|15581.6|15587.1|15585.1|15580.1|15578.1|91
1628013900000|2021-08-03 18:05:00|15583.1|15581.1|15586.6|15584.6|15588.1|15586.1|15582.1|15580.1|104
1628014200000|2021-08-03 18:10:00|15587.1|15585.1|15587.1|15585.1|15593.1|15591.1|15586.6|15584.6|154
1628014500000|2021-08-03 18:15:00|15586.1|15584.1|15588.1|15586.1|15591.1|15589.1|15585.1|15583.1|63
1628014800000|2021-08-03 18:20:00|15587.6|15585.6|15584.1|15582.1|15588.1|15586.1|15584.1|15582.1|42
1628015100000|2021-08-03 18:25:00|15584.6|15582.6|15587.6|15585.6|15588.6|15586.6|15584.1|15582.1|42
1628015400000|2021-08-03 18:30:00|15587.1|15585.1|15587.1|15585.1|15590.6|15588.6|15586.1|15584.1|55
1628015700000|2021-08-03 18:35:00|15587.6|15585.6|15585.1|15583.1|15588.1|15586.1|15585.1|15583.1|54
1628016000000|2021-08-03 18:40:00|15585.6|15583.6|15590.1|15588.1|15591.1|15589.1|15585.6|15583.6|57
1628016300000|2021-08-03 18:45:00|15590.6|15588.6|15582.6|15580.6|15590.6|15588.6|15581.1|15579.1|114
1628016600000|2021-08-03 18:50:00|15583.1|15581.1|15585.6|15583.6|15586.6|15584.6|15582.1|15580.1|75
1628016900000|2021-08-03 18:55:00|15586.1|15584.1|15586.1|15584.1|15589.1|15587.1|15585.1|15583.1|56
1628017200000|2021-08-03 19:00:00|15585.6|15583.6|15587.1|15585.1|15588.1|15586.1|15583.6|15581.6|64
1628017500000|2021-08-03 19:05:00|15586.6|15584.6|15590.6|15588.6|15591.1|15589.1|15586.1|15584.1|97
1628017800000|2021-08-03 19:10:00|15590.1|15588.1|15588.1|15586.1|15592.1|15590.1|15587.1|15585.1|48
1628018100000|2021-08-03 19:15:00|15588.6|15586.6|15591.1|15589.1|15593.1|15591.1|15588.6|15586.6|75
1628018400000|2021-08-03 19:20:00|15591.6|15589.6|15593.1|15591.1|15593.6|15591.6|15589.6|15587.6|64
1628018700000|2021-08-03 19:25:00|15592.6|15590.6|15594.1|15592.1|15594.6|15592.6|15591.1|15589.1|85
1628019000000|2021-08-03 19:30:00|15593.6|15591.6|15594.6|15592.6|15595.6|15593.6|15591.1|15589.1|90
1628019300000|2021-08-03 19:35:00|15594.1|15592.1|15593.1|15591.1|15597.1|15595.1|15592.1|15590.1|88
1628019600000|2021-08-03 19:40:00|15593.6|15591.6|15591.1|15589.1|15596.1|15594.1|15589.1|15587.1|131
1628019900000|2021-08-03 19:45:00|15590.6|15588.6|15591.1|15589.1|15594.1|15592.1|15589.6|15587.6|143
1628020200000|2021-08-03 19:50:00|15591.6|15589.6|15586.1|15584.1|15593.6|15591.6|15584.1|15582.1|304
1628020500000|2021-08-03 19:55:00|15585.6|15583.6|15587.6|15585.6|15591.1|15589.1|15580.1|15578.1|383
1628020800000|2021-08-03 20:00:00|15589.6|15584.6|15579.4|15574.4|15589.6|15584.6|15576.1|15571.1|3
1628021100000|2021-08-03 20:05:00|15580.2|15575.2|15576.7|15571.7|15583.4|15578.4|15574.2|15569.2|0
1628021400000|2021-08-03 20:10:00|15575.9|15570.9|15578.4|15573.4|15580.8|15575.8|15575.1|15570.1|0
1628021700000|2021-08-03 20:15:00|15578.8|15573.8|15589.8|15584.8|15594|15589|15578.8|15573.8|0
1628022000000|2021-08-03 20:20:00|15589.4|15584.4|15595.2|15590.2|15595.2|15590.2|15589.4|15584.4|0
1628022300000|2021-08-03 20:25:00|15594.7|15589.7|15591.6|15586.6|15595.2|15590.2|15591.6|15586.6|0
1628022600000|2021-08-03 20:30:00|15590.8|15585.8|15583.3|15578.3|15590.8|15585.8|15577.6|15572.6|0
1628022900000|2021-08-03 20:35:00|15584.1|15579.1|15584.4|15579.4|15586.2|15581.2|15582.9|15577.9|0
1628023200000|2021-08-03 20:40:00|15584|15579|15583.3|15578.3|15586|15581|15582.5|15577.5|0
1628023500000|2021-08-03 20:45:00|15584.1|15579.1|15576.9|15571.9|15585.7|15580.7|15576.9|15571.9|0
1628023800000|2021-08-03 20:50:00|15577.7|15572.7|15571|15566|15579.3|15574.3|15570.5|15565.5|0
1628024100000|2021-08-03 20:55:00|15572.6|15567.6|15571.8|15566.8|15574.1|15569.1|15571.3|15566.3|0
1628024400000|2021-08-03 21:00:00|15572.8|15567.8|15573.1|15568.1|15573.4|15568.4|15572.3|15567.3|0
1628024700000|2021-08-03 21:05:00|15573.4|15568.4|15573.3|15568.3|15573.4|15568.4|15573.1|15568.1|0
1628025000000|2021-08-03 21:10:00|15573.2|15568.2|15571.8|15566.8|15573.3|15568.3|15571.1|15566.1|0
1628025300000|2021-08-03 21:15:00|15572|15567|15572.8|15567.8|15573|15568|15572|15567|0
1628025600000|2021-08-03 21:20:00|15572.9|15567.9|15572.9|15567.9|15573.8|15568.8|15572.5|15567.5|0
1628025900000|2021-08-03 21:25:00|15573.3|15568.3|15573.1|15568.1|15573.6|15568.6|15573.1|15568.1|0
1628026200000|2021-08-03 21:30:00|15573.2|15568.2|15572.6|15567.6|15573.8|15568.8|15571.7|15566.7|0
1628026500000|2021-08-03 21:35:00|15572.7|15567.7|15572.4|15567.4|15572.8|15567.8|15572.4|15567.4|0
1628026800000|2021-08-03 21:40:00|15572.8|15567.8|15572.7|15567.7|15572.8|15567.8|15572.7|15567.7|0
1628027100000|2021-08-03 21:45:00|15572.8|15567.8|15572.8|15567.8|15573.3|15568.3|15572.7|15567.7|0
1628027400000|2021-08-03 21:50:00|15573.3|15568.3|15573.8|15568.8|15574|15569|15573.3|15568.3|0
1628027700000|2021-08-03 21:55:00|15574|15569|15574.5|15569.5|15574.8|15569.8|15573.8|15568.8|0
1628028000000|2021-08-03 22:00:00|15576|15571|15582.2|15577.2|15583.8|15578.8|15576|15571|0
1628028300000|2021-08-03 22:05:00|15582.6|15577.6|15578.2|15573.2|15583|15578|15577.4|15572.4|0
1628028600000|2021-08-03 22:10:00|15579|15574|15580.6|15575.6|15580.6|15575.6|15577.3|15572.3|0
1628028900000|2021-08-03 22:15:00|15580.2|15575.2|15580.1|15575.1|15580.2|15575.2|15578.2|15573.2|0
1628029200000|2021-08-03 22:20:00|15579.7|15574.7|15581|15576|15581.7|15576.7|15579.3|15574.3|0
1628029500000|2021-08-03 22:25:00|15580.5|15575.5|15581.8|15576.8|15582.6|15577.6|15580.2|15575.2|0
1628029800000|2021-08-03 22:30:00|15581|15576|15577.8|15572.8|15581.8|15576.8|15577.8|15572.8|0
1628030100000|2021-08-03 22:35:00|15578.2|15573.2|15577|15572|15579.4|15574.4|15576.2|15571.2|0
1628030400000|2021-08-03 22:40:00|15576.2|15571.2|15579.5|15574.5|15579.5|15574.5|15574.6|15569.6|0
1628030700000|2021-08-03 22:45:00|15580.3|15575.3|15581.1|15576.1|15581.8|15576.8|15580.3|15575.3|0
1628031000000|2021-08-03 22:50:00|15581|15576|15581.8|15576.8|15582.6|15577.6|15580.2|15575.2|0
1628031300000|2021-08-03 22:55:00|15581.4|15576.4|15580.2|15575.2|15581.8|15576.8|15580.2|15575.2|0
1628031600000|2021-08-03 23:00:00|15580.6|15575.6|15577.9|15572.9|15581|15576|15576.3|15571.3|0
1628031900000|2021-08-03 23:05:00|15577.4|15572.4|15574.6|15569.6|15578.7|15573.7|15573.8|15568.8|0
1628032200000|2021-08-03 23:10:00|15574.2|15569.2|15572.5|15567.5|15575.7|15570.7|15572.5|15567.5|0
1628032500000|2021-08-03 23:15:00|15572.6|15567.6|15575.7|15570.7|15576.6|15571.6|15572.6|15567.6|0
1628032800000|2021-08-03 23:20:00|15576.5|15571.5|15575.7|15570.7|15576.5|15571.5|15574.9|15569.9|0
1628033100000|2021-08-03 23:25:00|15575.3|15570.3|15574.2|15569.2|15576.5|15571.5|15573.8|15568.8|0
1628033400000|2021-08-03 23:30:00|15573.8|15568.8|15573.5|15568.5|15574.2|15569.2|15572.7|15567.7|0
1628033700000|2021-08-03 23:35:00|15574.2|15569.2|15575.8|15570.8|15576.6|15571.6|15573.5|15568.5|0
1628034000000|2021-08-03 23:40:00|15575.4|15570.4|15576|15571|15576.7|15571.7|15573.8|15568.8|0
1628034300000|2021-08-03 23:45:00|15576.7|15571.7|15577.6|15572.6|15577.6|15572.6|15575.5|15570.5|0
1628034600000|2021-08-03 23:50:00|15576.8|15571.8|15576|15571|15577.6|15572.6|15576|15571|0
1628034900000|2021-08-03 23:55:00|15576.7|15571.7|15577.6|15572.6|15577.6|15572.6|15576|15571|0
1628035200000|2021-08-04 00:00:00|15576.8|15571.8|15569.8|15564.8|15577.6|15572.6|15568.6|15563.6|0
1628035500000|2021-08-04 00:05:00|15569|15564|15571.5|15566.5|15573.1|15568.1|15569|15564|0
1628035800000|2021-08-04 00:10:00|15570.7|15565.7|15562.3|15557.3|15573.1|15568.1|15561.7|15556.7|0
1628036100000|2021-08-04 00:15:00|15563.1|15558.1|15571.1|15567.1|15572.1|15568.1|15557.1|15553.1|100
1628036400000|2021-08-04 00:20:00|15570.6|15566.6|15564.1|15560.1|15571.1|15567.1|15563.1|15559.1|31
1628036700000|2021-08-04 00:25:00|15564.6|15560.6|15568.1|15564.1|15571.1|15567.1|15564.1|15560.1|39
1628037000000|2021-08-04 00:30:00|15567.6|15563.6|15563.6|15559.6|15570.1|15566.1|15563.1|15559.1|33
1628037300000|2021-08-04 00:35:00|15565.6|15561.6|15564.1|15560.1|15568.6|15564.6|15563.6|15559.6|14
1628037600000|2021-08-04 00:40:00|15564.6|15560.6|15564.1|15560.1|15566.6|15562.6|15562.1|15558.1|17
1628037900000|2021-08-04 00:45:00|15563.6|15559.6|15560.1|15556.1|15564.1|15560.1|15556.6|15552.6|39
1628038200000|2021-08-04 00:50:00|15559.6|15555.6|15567.6|15563.6|15569.6|15565.6|15557.6|15553.6|11
1628038500000|2021-08-04 00:55:00|15568.1|15564.1|15567.1|15563.1|15571.6|15567.6|15565.6|15561.6|20
1628038800000|2021-08-04 01:00:00|15567.6|15563.6|15563.6|15559.6|15567.6|15563.6|15563.1|15559.1|13
1628039100000|2021-08-04 01:05:00|15562.6|15558.6|15568.1|15564.1|15568.1|15564.1|15562.1|15558.1|8
1628039400000|2021-08-04 01:10:00|15568.6|15564.6|15569.6|15565.6|15569.6|15565.6|15566.1|15562.1|3
1628039700000|2021-08-04 01:15:00|15570.1|15566.1|15576.1|15572.1|15576.6|15572.6|15569.6|15565.6|40
1628040000000|2021-08-04 01:20:00|15575.6|15571.6|15576.1|15572.1|15579.1|15575.1|15574.1|15570.1|19
1628040300000|2021-08-04 01:25:00|15575.6|15571.6|15576.6|15572.6|15577.1|15573.1|15575.1|15571.1|4
1628040600000|2021-08-04 01:30:00|15577.1|15573.1|15573.6|15569.6|15578.1|15574.1|15569.6|15565.6|44
1628040900000|2021-08-04 01:35:00|15573.1|15569.1|15568.1|15564.1|15573.6|15569.6|15561.6|15557.6|61
1628041200000|2021-08-04 01:40:00|15568.6|15564.6|15563.1|15559.1|15568.6|15564.6|15559.6|15555.6|23
1628041500000|2021-08-04 01:45:00|15563.6|15559.6|15577.6|15573.6|15578.1|15574.1|15563.6|15559.6|41
1628041800000|2021-08-04 01:50:00|15577.1|15573.1|15586.1|15582.1|15586.1|15582.1|15572.6|15568.6|32
1628042100000|2021-08-04 01:55:00|15586.6|15582.6|15589.1|15585.1|15591.1|15587.1|15585.1|15581.1|87
1628042400000|2021-08-04 02:00:00|15590.6|15586.6|15587.6|15583.6|15591.1|15587.1|15587.1|15583.1|46
1628042700000|2021-08-04 02:05:00|15587.1|15583.1|15589.6|15585.6|15591.1|15587.1|15586.6|15582.6|9
1628043000000|2021-08-04 02:10:00|15590.1|15586.1|15586.1|15582.1|15592.6|15588.6|15585.6|15581.6|11
1628043300000|2021-08-04 02:15:00|15586.6|15582.6|15586.6|15582.6|15589.6|15585.6|15584.1|15580.1|6
1628043600000|2021-08-04 02:20:00|15587.1|15583.1|15583.1|15579.1|15588.6|15584.6|15582.1|15578.1|2
1628043900000|2021-08-04 02:25:00|15583.6|15579.6|15585.6|15581.6|15588.6|15584.6|15583.1|15579.1|7
1628044200000|2021-08-04 02:30:00|15586.1|15582.1|15589.1|15585.1|15589.6|15585.6|15584.6|15580.6|9
1628044500000|2021-08-04 02:35:00|15589.6|15585.6|15592.1|15588.1|15592.6|15588.6|15589.1|15585.1|14
1628044800000|2021-08-04 02:40:00|15591.6|15587.6|15591.1|15587.1|15594.1|15590.1|15589.6|15585.6|4
1628045100000|2021-08-04 02:45:00|15591.6|15587.6|15590.6|15586.6|15592.6|15588.6|15589.6|15585.6|6
1628045400000|2021-08-04 02:50:00|15590.1|15586.1|15591.1|15587.1|15591.6|15587.6|15587.1|15583.1|8
1628045700000|2021-08-04 02:55:00|15590.6|15586.6|15586.6|15582.6|15591.1|15587.1|15586.6|15582.6|3
1628046000000|2021-08-04 03:00:00|15587.1|15583.1|15585.1|15581.1|15587.6|15583.6|15584.1|15580.1|7
1628046300000|2021-08-04 03:05:00|15584.6|15580.6|15586.6|15582.6|15587.1|15583.1|15583.1|15579.1|6
1628046600000|2021-08-04 03:10:00|15587.1|15583.1|15590.6|15586.6|15591.6|15587.6|15587.1|15583.1|14
1628046900000|2021-08-04 03:15:00|15591.6|15587.6|15593.6|15589.6|15594.1|15590.1|15591.6|15587.6|3
1628047200000|2021-08-04 03:20:00|15594.1|15590.1|15593.1|15589.1|15595.1|15591.1|15591.6|15587.6|8
1628047500000|2021-08-04 03:25:00|15592.6|15588.6|15595.6|15591.6|15595.6|15591.6|15591.6|15587.6|2
1628047800000|2021-08-04 03:30:00|15596.6|15592.6|15594.6|15590.6|15597.1|15593.1|15593.1|15589.1|12
1628048100000|2021-08-04 03:35:00|15594.1|15590.1|15591.6|15587.6|15594.6|15590.6|15591.1|15587.1|4
1628048400000|2021-08-04 03:40:00|15591.1|15587.1|15591.1|15587.1|15591.6|15587.6|15590.1|15586.1|5
1628048700000|2021-08-04 03:45:00|15591.6|15587.6|15593.1|15589.1|15593.1|15589.1|15590.6|15586.6|3
1628049000000|2021-08-04 03:50:00|15592.6|15588.6|15584.1|15580.1|15593.1|15589.1|15584.1|15580.1|9
1628049300000|2021-08-04 03:55:00|15584.6|15580.6|15586.6|15582.6|15587.1|15583.1|15584.6|15580.6|7
1628049600000|2021-08-04 04:00:00|15587.1|15583.1|15586.1|15582.1|15587.6|15583.6|15584.6|15580.6|11
1628049900000|2021-08-04 04:05:00|15585.6|15581.6|15587.6|15583.6|15588.1|15584.1|15583.6|15579.6|4
1628050200000|2021-08-04 04:10:00|15588.1|15584.1|15589.6|15585.6|15590.1|15586.1|15588.1|15584.1|2
1628050500000|2021-08-04 04:15:00|15590.1|15586.1|15589.6|15585.6|15591.6|15587.6|15588.1|15584.1|11
1628050800000|2021-08-04 04:20:00|15590.1|15586.1|15587.6|15583.6|15590.1|15586.1|15587.6|15583.6|0
1628051100000|2021-08-04 04:25:00|15587.1|15583.1|15587.6|15583.6|15588.1|15584.1|15585.1|15581.1|8
1628051400000|2021-08-04 04:30:00|15588.1|15584.1|15592.6|15588.6|15593.1|15589.1|15588.1|15584.1|10
1628051700000|2021-08-04 04:35:00|15592.1|15588.1|15595.6|15591.6|15596.1|15592.1|15591.1|15587.1|15
1628052000000|2021-08-04 04:40:00|15595.1|15591.1|15593.1|15589.1|15597.1|15593.1|15592.6|15588.6|8
1628052300000|2021-08-04 04:45:00|15593.6|15589.6|15594.1|15590.1|15595.6|15591.6|15593.6|15589.6|1
1628052600000|2021-08-04 04:50:00|15594.6|15590.6|15596.6|15592.6|15597.1|15593.1|15594.1|15590.1|23
1628052900000|2021-08-04 04:55:00|15594.6|15590.6|15596.6|15592.6|15597.1|15593.1|15594.1|15590.1|4
1628053200000|2021-08-04 05:00:00|15596.1|15592.1|15599.1|15595.1|15601.1|15597.1|15595.6|15591.6|27
1628053500000|2021-08-04 05:05:00|15599.6|15595.6|15594.1|15590.1|15599.6|15595.6|15593.1|15589.1|26
1628053800000|2021-08-04 05:10:00|15593.6|15589.6|15596.6|15592.6|15596.6|15592.6|15591.1|15587.1|16
1628054100000|2021-08-04 05:15:00|15597.1|15593.1|15597.6|15593.6|15597.6|15593.6|15595.1|15591.1|17
1628054400000|2021-08-04 05:20:00|15596.6|15592.6|15596.6|15592.6|15597.6|15593.6|15593.6|15589.6|19
1628054700000|2021-08-04 05:25:00|15597.1|15593.1|15594.6|15590.6|15597.6|15593.6|15594.1|15590.1|40
1628055000000|2021-08-04 05:30:00|15594.1|15590.1|15595.6|15591.6|15596.6|15592.6|15593.1|15589.1|5
1628055300000|2021-08-04 05:35:00|15595.1|15591.1|15594.6|15590.6|15597.1|15593.1|15593.6|15589.6|12
1628055600000|2021-08-04 05:40:00|15594.1|15590.1|15591.6|15587.6|15597.1|15593.1|15590.1|15586.1|28
1628055900000|2021-08-04 05:45:00|15590.6|15586.6|15593.6|15589.6|15596.1|15592.1|15590.6|15586.6|25
1628056200000|2021-08-04 05:50:00|15593.1|15589.1|15596.1|15592.1|15597.1|15593.1|15592.1|15588.1|33
1628056500000|2021-08-04 05:55:00|15596.6|15592.6|15597.6|15593.6|15599.1|15595.1|15596.1|15592.1|32
1628056800000|2021-08-04 06:00:00|15596.6|15594.6|15601.6|15599.6|15602.6|15600.6|15590.6|15588.6|189
1628057100000|2021-08-04 06:05:00|15601.1|15599.1|15611.6|15609.6|15615.6|15613.6|15601.1|15599.1|342
1628057400000|2021-08-04 06:10:00|15611.1|15609.1|15613.6|15611.6|15618.1|15616.1|15608.6|15606.6|206
1628057700000|2021-08-04 06:15:00|15613.1|15611.1|15617.1|15615.1|15617.1|15615.1|15608.1|15606.1|182
1628058000000|2021-08-04 06:20:00|15617.6|15615.6|15623.6|15621.6|15625.6|15623.6|15616.1|15614.1|242
1628058300000|2021-08-04 06:25:00|15624.1|15622.1|15627.6|15625.6|15628.6|15626.6|15623.1|15621.1|177
1628058600000|2021-08-04 06:30:00|15628.1|15626.1|15628.1|15626.1|15630.1|15628.1|15626.1|15624.1|137
1628058900000|2021-08-04 06:35:00|15627.6|15625.6|15626.1|15624.1|15629.1|15627.1|15625.1|15623.1|170
1628059200000|2021-08-04 06:40:00|15625.6|15623.6|15623.1|15621.1|15626.6|15624.6|15622.6|15620.6|123
1628059500000|2021-08-04 06:45:00|15623.6|15621.6|15624.1|15622.1|15626.6|15624.6|15623.1|15621.1|151
1628059800000|2021-08-04 06:50:00|15623.1|15621.1|15626.1|15624.1|15628.1|15626.1|15622.1|15620.1|195
1628060100000|2021-08-04 06:55:00|15626.6|15624.6|15625.1|15623.1|15629.6|15627.6|15623.1|15621.1|299
1628060400000|2021-08-04 07:00:00|15624.7|15623.5|15649.2|15648|15659.2|15658|15624.2|15623|3146
1628060700000|2021-08-04 07:05:00|15648.7|15647.5|15654.2|15653|15664.7|15663.5|15648.7|15647.5|1969
1628061000000|2021-08-04 07:10:00|15654.7|15653.5|15652.7|15651.5|15659.2|15658|15645.7|15644.5|1234
1628061300000|2021-08-04 07:15:00|15654.2|15653|15653.2|15652|15660.7|15659.5|15648.7|15647.5|699
1628061600000|2021-08-04 07:20:00|15652.7|15651.5|15677.7|15676.5|15678.7|15677.5|15652.7|15651.5|1417
1628061900000|2021-08-04 07:25:00|15678.2|15677|15667.7|15666.5|15684.2|15683|15664.7|15663.5|1297
1628062200000|2021-08-04 07:30:00|15668.2|15667|15667.2|15666|15673.7|15672.5|15661.7|15660.5|1022
1628062500000|2021-08-04 07:35:00|15667.7|15666.5|15675.7|15674.5|15678.7|15677.5|15666.7|15665.5|623
1628062800000|2021-08-04 07:40:00|15676.5|15675.3|15672.5|15671.3|15683|15681.8|15670.5|15669.3|804
1628063100000|2021-08-04 07:45:00|15673|15671.8|15667|15665.8|15676.5|15675.3|15665|15663.8|513
1628063400000|2021-08-04 07:50:00|15666.5|15665.3|15654|15652.8|15669|15667.8|15653.5|15652.3|475
1628063700000|2021-08-04 07:55:00|15654.5|15653.3|15638|15636.8|15660.5|15659.3|15633.5|15632.3|1071
1628064000000|2021-08-04 08:00:00|15638.5|15637.3|15630|15628.8|15644.5|15643.3|15623.5|15622.3|1246
1628064300000|2021-08-04 08:05:00|15629.5|15628.3|15622|15620.8|15632.5|15631.3|15616.5|15615.3|999
1628064600000|2021-08-04 08:10:00|15622.5|15621.3|15644|15642.8|15645|15643.8|15619.5|15618.3|807
1628064900000|2021-08-04 08:15:00|15643.5|15642.3|15645|15643.8|15651.5|15650.3|15641.5|15640.3|780
1628065200000|2021-08-04 08:20:00|15645.5|15644.3|15647.5|15646.3|15649.5|15648.3|15637.5|15636.3|511
1628065500000|2021-08-04 08:25:00|15647|15645.8|15648.5|15647.3|15649|15647.8|15639.5|15638.3|370
1628065800000|2021-08-04 08:30:00|15649|15647.8|15654.5|15653.3|15659.5|15658.3|15648.5|15647.3|523
1628066100000|2021-08-04 08:35:00|15655|15653.8|15656|15654.8|15660|15658.8|15653.5|15652.3|272
1628066400000|2021-08-04 08:40:00|15656.5|15655.3|15659|15657.8|15661|15659.8|15655.5|15654.3|223
1628066700000|2021-08-04 08:45:00|15659.5|15658.3|15660|15658.8|15663|15661.8|15657|15655.8|329
1628067000000|2021-08-04 08:50:00|15660.5|15659.3|15659.5|15658.3|15665.5|15664.3|15658.5|15657.3|202
1628067300000|2021-08-04 08:55:00|15659|15657.8|15652|15650.8|15663.5|15662.3|15651.5|15650.3|345
1628067600000|2021-08-04 09:00:00|15652.5|15651.3|15653.5|15652.3|15657.5|15656.3|15644.5|15643.3|356
1628067900000|2021-08-04 09:05:00|15653|15651.8|15656.5|15655.3|15657.5|15656.3|15649.5|15648.3|221
1628068200000|2021-08-04 09:10:00|15655.5|15654.3|15664.5|15663.3|15664.5|15663.3|15654.5|15653.3|295
1628068500000|2021-08-04 09:15:00|15664|15662.8|15669|15667.8|15670.5|15669.3|15663.5|15662.3|369
1628068800000|2021-08-04 09:20:00|15668.5|15667.3|15665.5|15664.3|15669.5|15668.3|15662.5|15661.3|328
1628069100000|2021-08-04 09:25:00|15666|15664.8|15664|15662.8|15668.5|15667.3|15657.5|15656.3|353
1628069400000|2021-08-04 09:30:00|15663.5|15662.3|15668|15666.8|15668.5|15667.3|15661.5|15660.3|223
1628069700000|2021-08-04 09:35:00|15667.5|15666.3|15676.5|15675.3|15681|15679.8|15666|15664.8|750
1628070000000|2021-08-04 09:40:00|15676|15674.8|15678.5|15677.3|15682.5|15681.3|15675.5|15674.3|371
1628070300000|2021-08-04 09:45:00|15679|15677.8|15690|15688.8|15690|15688.8|15677.5|15676.3|381
1628070600000|2021-08-04 09:50:00|15690.5|15689.3|15693|15691.8|15695.5|15694.3|15688.5|15687.3|813
1628070900000|2021-08-04 09:55:00|15692.5|15691.3|15678|15676.8|15693.5|15692.3|15677|15675.8|586
1628071200000|2021-08-04 10:00:00|15678.5|15677.3|15679.5|15678.3|15687.5|15686.3|15676.5|15675.3|300
1628071500000|2021-08-04 10:05:00|15680.5|15679.3|15682|15680.8|15682.5|15681.3|15676|15674.8|298
1628071800000|2021-08-04 10:10:00|15682.5|15681.3|15689|15687.8|15691.5|15690.3|15682|15680.8|192
1628072100000|2021-08-04 10:15:00|15688.5|15687.3|15687.5|15686.3|15694.5|15693.3|15685.5|15684.3|313
1628072400000|2021-08-04 10:20:00|15688|15686.8|15684.5|15683.3|15691|15689.8|15683.5|15682.3|189
1628072700000|2021-08-04 10:25:00|15683.5|15682.3|15686|15684.8|15689|15687.8|15682|15680.8|218
1628073000000|2021-08-04 10:30:00|15685.5|15684.3|15685|15683.8|15687|15685.8|15679.5|15678.3|300
1628073300000|2021-08-04 10:35:00|15685.5|15684.3|15682|15680.8|15688.5|15687.3|15681|15679.8|226
1628073600000|2021-08-04 10:40:00|15681.5|15680.3|15683.5|15682.3|15685|15683.8|15680.5|15679.3|176
1628073900000|2021-08-04 10:45:00|15684|15682.8|15690.5|15689.3|15691.5|15690.3|15683.5|15682.3|205
1628074200000|2021-08-04 10:50:00|15691|15689.8|15681.5|15680.3|15694.5|15693.3|15680.5|15679.3|486
1628074500000|2021-08-04 10:55:00|15681|15679.8|15679|15677.8|15685|15683.8|15674.5|15673.3|288
1628074800000|2021-08-04 11:00:00|15679.5|15678.3|15675.5|15674.3|15679.5|15678.3|15666.5|15665.3|378
1628075100000|2021-08-04 11:05:00|15676|15674.8|15676|15674.8|15678.5|15677.3|15665.5|15664.3|393
1628075400000|2021-08-04 11:10:00|15675.5|15674.3|15675|15673.8|15677.5|15676.3|15672|15670.8|229
1628075700000|2021-08-04 11:15:00|15675.5|15674.3|15671.5|15670.3|15675.5|15674.3|15670|15668.8|123
1628076000000|2021-08-04 11:20:00|15671|15669.8|15675|15673.8|15678.5|15677.3|15671|15669.8|174
1628076300000|2021-08-04 11:25:00|15674.5|15673.3|15668|15666.8|15675.5|15674.3|15664.5|15663.3|279
1628076600000|2021-08-04 11:30:00|15667.5|15666.3|15654.5|15653.3|15667.5|15666.3|15653.5|15652.3|384
1628076900000|2021-08-04 11:35:00|15656|15654.8|15657.5|15656.3|15661|15659.8|15651.5|15650.3|341
1628077200000|2021-08-04 11:40:00|15657.9|15656.7|15656.4|15655.2|15659.9|15658.7|15653.9|15652.7|193
1628077500000|2021-08-04 11:45:00|15655.9|15654.7|15650.9|15649.7|15655.9|15654.7|15650.4|15649.2|285
1628077800000|2021-08-04 11:50:00|15650.4|15649.2|15654.4|15653.2|15657.9|15656.7|15648.4|15647.2|523
1628078100000|2021-08-04 11:55:00|15653.9|15652.7|15651.9|15650.7|15657.9|15656.7|15650.9|15649.7|338
1628078400000|2021-08-04 12:00:00|15651.4|15650.2|15645.9|15644.7|15651.9|15650.7|15642.4|15641.2|609
1628078700000|2021-08-04 12:05:00|15646.4|15645.2|15651.4|15650.2|15651.9|15650.7|15640.9|15639.7|562
1628079000000|2021-08-04 12:10:00|15651.9|15650.7|15649.4|15648.2|15652.4|15651.2|15642.4|15641.2|248
1628079300000|2021-08-04 12:15:00|15648.9|15647.7|15634.9|15633.7|15648.9|15647.7|15629.9|15628.7|640
1628079600000|2021-08-04 12:20:00|15634.4|15633.2|15635.9|15634.7|15643.4|15642.2|15628.9|15627.7|627
1628079900000|2021-08-04 12:25:00|15635.4|15634.2|15634.9|15633.7|15640.9|15639.7|15628.9|15627.7|447
1628080200000|2021-08-04 12:30:00|15634.4|15633.2|15644.9|15643.7|15648.4|15647.2|15632.9|15631.7|844
1628080500000|2021-08-04 12:35:00|15645.4|15644.2|15642.9|15641.7|15646.9|15645.7|15639.4|15638.2|368
1628080800000|2021-08-04 12:40:00|15642.4|15641.2|15637.4|15636.2|15644.9|15643.7|15635.4|15634.2|332
1628081100000|2021-08-04 12:45:00|15637.9|15636.7|15610.4|15609.2|15639.9|15638.7|15609.4|15608.2|764
1628081400000|2021-08-04 12:50:00|15609.9|15608.7|15603.9|15602.7|15611.9|15610.7|15599.9|15598.7|1189
1628081700000|2021-08-04 12:55:00|15603.4|15602.2|15619.4|15618.2|15620.9|15619.7|15602.9|15601.7|763
1628082000000|2021-08-04 13:00:00|15618.9|15617.7|15615.4|15614.2|15618.9|15617.7|15611.9|15610.7|391
1628082300000|2021-08-04 13:05:00|15614.9|15613.7|15611.9|15610.7|15617.9|15616.7|15608.9|15607.7|306
1628082600000|2021-08-04 13:10:00|15612.4|15611.2|15613.4|15612.2|15615.9|15614.7|15607.9|15606.7|282
1628082900000|2021-08-04 13:15:00|15612.9|15611.7|15616.9|15615.7|15619.9|15618.7|15609.9|15608.7|337
1628083200000|2021-08-04 13:20:00|15615.9|15614.7|15616.9|15615.7|15618.4|15617.2|15612.4|15611.2|224
1628083500000|2021-08-04 13:25:00|15617.9|15616.7|15622.9|15621.7|15624.4|15623.2|15615.9|15614.7|344
1628083800000|2021-08-04 13:30:00|15621.9|15620.7|15626.4|15625.2|15627.4|15626.2|15611.9|15610.7|810
1628084100000|2021-08-04 13:35:00|15625.9|15624.7|15625.4|15624.2|15633.9|15632.7|15618.9|15617.7|708
1628084400000|2021-08-04 13:40:00|15624.9|15623.7|15636.9|15635.7|15636.9|15635.7|15621.4|15620.2|238
1628084700000|2021-08-04 13:45:00|15637.4|15636.2|15658.9|15657.7|15660.4|15659.2|15633.4|15632.2|604
1628085000000|2021-08-04 13:50:00|15659.4|15658.2|15665.9|15664.7|15670.4|15669.2|15656.9|15655.7|894
1628085300000|2021-08-04 13:55:00|15666.4|15665.2|15670.9|15669.7|15673.9|15672.7|15661.4|15660.2|583
1628085600000|2021-08-04 14:00:00|15671.4|15670.2|15692.4|15691.2|15700.4|15699.2|15670.4|15669.2|1493
1628085900000|2021-08-04 14:05:00|15691.4|15690.2|15706.4|15705.2|15707.9|15706.7|15688.9|15687.7|1079
1628086200000|2021-08-04 14:10:00|15706.9|15705.7|15697.9|15696.7|15714.9|15713.7|15696.9|15695.7|1712
1628086500000|2021-08-04 14:15:00|15697.4|15696.2|15687.9|15686.7|15703.9|15702.7|15680.9|15679.7|1153
1628086800000|2021-08-04 14:20:00|15687.4|15686.2|15684.9|15683.7|15690.4|15689.2|15677.9|15676.7|866
1628087100000|2021-08-04 14:25:00|15685.4|15684.2|15702.9|15701.7|15712.4|15711.2|15682.9|15681.7|1057
1628087400000|2021-08-04 14:30:00|15701.9|15700.7|15689.9|15688.7|15701.9|15700.7|15682.4|15681.2|863
1628087700000|2021-08-04 14:35:00|15690.4|15689.2|15694.9|15693.7|15698.4|15697.2|15688.4|15687.2|677
1628088000000|2021-08-04 14:40:00|15695.4|15694.2|15699.9|15698.7|15705.4|15704.2|15693.9|15692.7|478
1628088300000|2021-08-04 14:45:00|15699.4|15698.2|15693.4|15692.2|15704.9|15703.7|15691.9|15690.7|389
1628088600000|2021-08-04 14:50:00|15693.9|15692.7|15684.4|15683.2|15694.9|15693.7|15683.9|15682.7|424
1628088900000|2021-08-04 14:55:00|15684.9|15683.7|15696.9|15695.7|15697.9|15696.7|15683.4|15682.2|488
1628089200000|2021-08-04 15:00:00|15697.4|15696.2|15700.9|15699.7|15704.9|15703.7|15694.4|15693.2|522
1628089500000|2021-08-04 15:05:00|15700.4|15699.2|15701.4|15700.2|15705.4|15704.2|15698.9|15697.7|325
1628089800000|2021-08-04 15:10:00|15700.9|15699.7|15696.9|15695.7|15701.9|15700.7|15694.9|15693.7|428
1628090100000|2021-08-04 15:15:00|15697.4|15696.2|15696.9|15695.7|15698.9|15697.7|15692.4|15691.2|493
1628090400000|2021-08-04 15:20:00|15697.4|15696.2|15693.9|15692.7|15697.9|15696.7|15688.9|15687.7|508
1628090700000|2021-08-04 15:25:00|15693.4|15692.2|15685.9|15684.7|15694.9|15693.7|15682.9|15681.7|1253
1628091000000|2021-08-04 15:30:00|15686.3|15684.3|15695.3|15693.3|15697.3|15695.3|15678.3|15676.3|1994
1628091300000|2021-08-04 15:35:00|15696.3|15694.3|15687.3|15685.3|15696.3|15694.3|15683.3|15681.3|958
1628091600000|2021-08-04 15:40:00|15686.8|15684.8|15686.3|15684.3|15687.8|15685.8|15676.3|15674.3|521
1628091900000|2021-08-04 15:45:00|15685.8|15683.8|15686.8|15684.8|15691.3|15689.3|15685.3|15683.3|285
1628092200000|2021-08-04 15:50:00|15686.3|15684.3|15688.3|15686.3|15691.8|15689.8|15682.3|15680.3|225
1628092500000|2021-08-04 15:55:00|15688.8|15686.8|15691.3|15689.3|15693.3|15691.3|15685.3|15683.3|236
1628092800000|2021-08-04 16:00:00|15690.3|15688.3|15691.3|15689.3|15693.3|15691.3|15687.8|15685.8|125
1628093100000|2021-08-04 16:05:00|15691.8|15689.8|15689.3|15687.3|15692.3|15690.3|15687.3|15685.3|284
1628093400000|2021-08-04 16:10:00|15688.8|15686.8|15687.3|15685.3|15690.3|15688.3|15684.3|15682.3|160
1628093700000|2021-08-04 16:15:00|15687.8|15685.8|15690.3|15688.3|15691.3|15689.3|15685.3|15683.3|90
1628094000000|2021-08-04 16:20:00|15689.8|15687.8|15685.8|15683.8|15690.3|15688.3|15685.3|15683.3|74
1628094300000|2021-08-04 16:25:00|15686.3|15684.3|15687.8|15685.8|15688.3|15686.3|15683.3|15681.3|112
1628094600000|2021-08-04 16:30:00|15688.3|15686.3|15686.3|15684.3|15689.3|15687.3|15684.3|15682.3|128
1628094900000|2021-08-04 16:35:00|15686.8|15684.8|15686.3|15684.3|15688.3|15686.3|15681.3|15679.3|164
1628095200000|2021-08-04 16:40:00|15685.3|15683.3|15682.3|15680.3|15685.3|15683.3|15677.3|15675.3|222
1628095500000|2021-08-04 16:45:00|15682.8|15680.8|15687.3|15685.3|15688.8|15686.8|15681.8|15679.8|163
1628095800000|2021-08-04 16:50:00|15687.8|15685.8|15685.3|15683.3|15687.8|15685.8|15684.3|15682.3|61
1628096100000|2021-08-04 16:55:00|15685.8|15683.8|15685.3|15683.3|15686.3|15684.3|15682.3|15680.3|91
1628096400000|2021-08-04 17:00:00|15686.3|15684.3|15688.3|15686.3|15690.3|15688.3|15684.3|15682.3|85
1628096700000|2021-08-04 17:05:00|15687.3|15685.3|15693.8|15691.8|15695.3|15693.3|15687.3|15685.3|131
1628097000000|2021-08-04 17:10:00|15694.3|15692.3|15693.3|15691.3|15694.3|15692.3|15692.3|15690.3|47
1628097300000|2021-08-04 17:15:00|15692.8|15690.8|15691.8|15689.8|15694.3|15692.3|15690.3|15688.3|81
1628097600000|2021-08-04 17:20:00|15692.3|15690.3|15690.3|15688.3|15695.3|15693.3|15690.3|15688.3|69
1628097900000|2021-08-04 17:25:00|15690.8|15688.8|15687.3|15685.3|15690.8|15688.8|15687.3|15685.3|53
1628098200000|2021-08-04 17:30:00|15687.8|15685.8|15688.3|15686.3|15689.3|15687.3|15685.3|15683.3|84
1628098500000|2021-08-04 17:35:00|15687.8|15685.8|15684.8|15682.8|15687.8|15685.8|15682.8|15680.8|96
1628098800000|2021-08-04 17:40:00|15684.3|15682.3|15685.8|15683.8|15686.3|15684.3|15684.3|15682.3|27
1628099100000|2021-08-04 17:45:00|15685.3|15683.3|15686.3|15684.3|15687.3|15685.3|15683.3|15681.3|58
1628099400000|2021-08-04 17:50:00|15685.8|15683.8|15688.3|15686.3|15689.3|15687.3|15684.3|15682.3|65
1628099700000|2021-08-04 17:55:00|15687.8|15685.8|15686.8|15684.8|15688.8|15686.8|15686.3|15684.3|39
1628100000000|2021-08-04 18:00:00|15687.3|15685.3|15691.3|15689.3|15691.3|15689.3|15686.3|15684.3|76
1628100300000|2021-08-04 18:05:00|15690.8|15688.8|15694.3|15692.3|15694.3|15692.3|15690.3|15688.3|48
1628100600000|2021-08-04 18:10:00|15693.8|15691.8|15695.3|15693.3|15696.3|15694.3|15693.3|15691.3|64
1628100900000|2021-08-04 18:15:00|15695.8|15693.8|15694.8|15692.8|15696.3|15694.3|15693.8|15691.8|27
1628101200000|2021-08-04 18:20:00|15694.3|15692.3|15695.3|15693.3|15696.3|15694.3|15694.3|15692.3|27
1628101500000|2021-08-04 18:25:00|15694.3|15692.3|15693.3|15691.3|15694.8|15692.8|15692.3|15690.3|38
1628101800000|2021-08-04 18:30:00|15692.3|15690.3|15697.3|15695.3|15698.3|15696.3|15692.3|15690.3|117
1628102100000|2021-08-04 18:35:00|15697.8|15695.8|15699.3|15697.3|15699.3|15697.3|15696.3|15694.3|81
1628102400000|2021-08-04 18:40:00|15699.8|15697.8|15698.3|15696.3|15700.3|15698.3|15696.3|15694.3|61
1628102700000|2021-08-04 18:45:00|15697.8|15695.8|15691.3|15689.3|15698.3|15696.3|15689.8|15687.8|102
1628103000000|2021-08-04 18:50:00|15690.8|15688.8|15686.3|15684.3|15691.3|15689.3|15682.8|15680.8|92
1628103300000|2021-08-04 18:55:00|15685.8|15683.8|15682.8|15680.8|15686.3|15684.3|15682.3|15680.3|61
1628103600000|2021-08-04 19:00:00|15683.3|15681.3|15682.8|15680.8|15684.8|15682.8|15680.3|15678.3|90
1628103900000|2021-08-04 19:05:00|15682.3|15680.3|15681.3|15679.3|15685.3|15683.3|15681.3|15679.3|47
1628104200000|2021-08-04 19:10:00|15682.3|15680.3|15676.8|15674.8|15682.3|15680.3|15675.3|15673.3|144
1628104500000|2021-08-04 19:15:00|15676.3|15674.3|15676.8|15674.8|15677.8|15675.8|15674.3|15672.3|77
1628104800000|2021-08-04 19:20:00|15677.3|15675.3|15680.3|15678.3|15681.3|15679.3|15676.8|15674.8|77
1628105100000|2021-08-04 19:25:00|15680.8|15678.8|15682.8|15680.8|15683.8|15681.8|15679.3|15677.3|61
1628105400000|2021-08-04 19:30:00|15682.3|15680.3|15684.8|15682.8|15685.3|15683.3|15679.3|15677.3|102
1628105700000|2021-08-04 19:35:00|15684.3|15682.3|15683.8|15681.8|15685.3|15683.3|15681.3|15679.3|28
1628106000000|2021-08-04 19:40:00|15684.3|15682.3|15684.8|15682.8|15685.3|15683.3|15680.3|15678.3|51
1628106300000|2021-08-04 19:45:00|15684.3|15682.3|15682.3|15680.3|15686.3|15684.3|15680.3|15678.3|189
1628106600000|2021-08-04 19:50:00|15684.3|15682.3|15680.3|15678.3|15684.3|15682.3|15679.3|15677.3|311
1628106900000|2021-08-04 19:55:00|15679.3|15677.3|15674.3|15672.3|15679.3|15677.3|15671.3|15669.3|403
1628107200000|2021-08-04 20:00:00|15674.7|15669.7|15676.6|15671.6|15677.3|15672.3|15671.1|15666.1|6
1628107500000|2021-08-04 20:05:00|15675.8|15670.8|15676.1|15671.1|15680.1|15675.1|15675.4|15670.4|0
1628107800000|2021-08-04 20:10:00|15676.2|15671.2|15682|15677|15682.8|15677.8|15676.2|15671.2|0
1628108100000|2021-08-04 20:15:00|15681.2|15676.2|15678.4|15673.4|15681.2|15676.2|15678.4|15673.4|0
1628108400000|2021-08-04 20:20:00|15677.6|15672.6|15678.2|15673.2|15678.2|15673.2|15675.9|15670.9|0
1628108700000|2021-08-04 20:25:00|15677.8|15672.8|15677.7|15672.7|15679|15674|15677.2|15672.2|0
1628109000000|2021-08-04 20:30:00|15678.5|15673.5|15677.7|15672.7|15678.5|15673.5|15676.9|15671.9|0
1628109300000|2021-08-04 20:35:00|15678.5|15673.5|15680|15675|15680.1|15675.1|15677.7|15672.7|0
1628109600000|2021-08-04 20:40:00|15679.2|15674.2|15680.9|15675.9|15681|15676|15679.2|15674.2|0
1628109900000|2021-08-04 20:45:00|15681.3|15676.3|15681.2|15676.2|15681.7|15676.7|15680.9|15675.9|0
1628110200000|2021-08-04 20:50:00|15682|15677|15684.2|15679.2|15684.2|15679.2|15682|15677|0
1628110500000|2021-08-04 20:55:00|15682.6|15677.6|15683|15678|15683.7|15678.7|15682.5|15677.5|0
1628110800000|2021-08-04 21:00:00|15682.8|15677.8|15681.9|15676.9|15683|15678|15680.7|15675.7|0
1628111100000|2021-08-04 21:05:00|15682|15677|15682.1|15677.1|15682.8|15677.8|15681.5|15676.5|0
1628111400000|2021-08-04 21:10:00|15681.8|15676.8|15681.6|15676.6|15682.3|15677.3|15681.5|15676.5|0
1628111700000|2021-08-04 21:15:00|15681.5|15676.5|15680.8|15675.8|15681.6|15676.6|15680.3|15675.3|0
1628112000000|2021-08-04 21:20:00|15680.5|15675.5|15679.7|15674.7|15680.5|15675.5|15679.7|15674.7|0
1628112300000|2021-08-04 21:25:00|15679.5|15674.5|15678.8|15673.8|15680.2|15675.2|15678.8|15673.8|0
1628112600000|2021-08-04 21:30:00|15678.7|15673.7|15678.5|15673.5|15680.5|15675.5|15678.3|15673.3|0
1628112900000|2021-08-04 21:35:00|15678.2|15673.2|15678.1|15673.1|15678.5|15673.5|15677.9|15672.9|0
1628113200000|2021-08-04 21:40:00|15678.4|15673.4|15678|15673|15680|15675|15678|15673|0
1628113500000|2021-08-04 21:45:00|15678.1|15673.1|15679.4|15674.4|15679.8|15674.8|15678.1|15673.1|0
1628113800000|2021-08-04 21:50:00|15679.5|15674.5|15679.8|15674.8|15680.2|15675.2|15679.5|15674.5|0
1628114100000|2021-08-04 21:55:00|15679.7|15674.7|15680.3|15675.3|15680.6|15675.6|15679.4|15674.4|0
1628114400000|2021-08-04 22:00:00|15681.5|15676.5|15682.2|15677.2|15682.3|15677.3|15678|15673|0
1628114700000|2021-08-04 22:05:00|15681.4|15676.4|15683|15678|15684.6|15679.6|15680.6|15675.6|0
1628115000000|2021-08-04 22:10:00|15683.8|15678.8|15686.3|15681.3|15686.3|15681.3|15683.8|15678.8|0
1628115300000|2021-08-04 22:15:00|15686.4|15681.4|15687.2|15682.2|15688|15683|15686.3|15681.3|0
1628115600000|2021-08-04 22:20:00|15687.6|15682.6|15687.3|15682.3|15687.6|15682.6|15686.4|15681.4|0
1628115900000|2021-08-04 22:25:00|15687.7|15682.7|15688.8|15683.8|15689.7|15684.7|15687.7|15682.7|0
1628116200000|2021-08-04 22:30:00|15689.6|15684.6|15689.6|15684.6|15692.2|15687.2|15688.8|15683.8|0
1628116500000|2021-08-04 22:35:00|15690|15685|15689.6|15684.6|15690.4|15685.4|15688.8|15683.8|0
1628116800000|2021-08-04 22:40:00|15690|15685|15689.6|15684.6|15691.2|15686.2|15689.6|15684.6|0
1628117100000|2021-08-04 22:45:00|15688.8|15683.8|15687.2|15682.2|15688.8|15683.8|15686.4|15681.4|0
1628117400000|2021-08-04 22:50:00|15687.1|15682.1|15689.4|15684.4|15690.3|15685.3|15687.1|15682.1|0
1628118000000|2021-08-04 23:00:00|15688.6|15683.6|15684.4|15679.4|15688.6|15683.6|15683.6|15678.6|0
1628118300000|2021-08-04 23:05:00|15684|15679|15684.3|15679.3|15686|15681|15684|15679|0
1628118600000|2021-08-04 23:10:00|15684.7|15679.7|15684.4|15679.4|15685.2|15680.2|15683.5|15678.5|0
1628118900000|2021-08-04 23:15:00|15683.6|15678.6|15684|15679|15685.5|15680.5|15683.6|15678.6|0
1628119200000|2021-08-04 23:20:00|15683.5|15678.5|15685.3|15680.3|15685.3|15680.3|15683|15678|0
1628119500000|2021-08-04 23:25:00|15684.9|15679.9|15685.3|15680.3|15685.3|15680.3|15684.5|15679.5|0
1628119800000|2021-08-04 23:30:00|15684.9|15679.9|15686.5|15681.5|15686.5|15681.5|15684.2|15679.2|0
1628120100000|2021-08-04 23:35:00|15686.1|15681.1|15684|15679|15686.5|15681.5|15682.5|15677.5|0
1628120400000|2021-08-04 23:40:00|15684.8|15679.8|15684.8|15679.8|15684.8|15679.8|15684|15679|0
1628120700000|2021-08-04 23:45:00|15685.2|15680.2|15687.3|15682.3|15687.3|15682.3|15684.8|15679.8|0
1628121000000|2021-08-04 23:50:00|15686.9|15681.9|15683.2|15678.2|15687.3|15682.3|15683.2|15678.2|0
1628121300000|2021-08-04 23:55:00|15683.6|15678.6|15686.5|15681.5|15688.1|15683.1|15683.6|15678.6|0
1628121600000|2021-08-05 00:00:00|15685.7|15680.7|15693.6|15688.6|15697.6|15692.6|15684.9|15679.9|0
1628121900000|2021-08-05 00:05:00|15692.8|15687.8|15700.3|15695.3|15702|15697|15692.8|15687.8|0
1628122200000|2021-08-05 00:10:00|15701.1|15696.1|15700.3|15695.3|15702.7|15697.7|15698.7|15693.7|0
1628122500000|2021-08-05 00:15:00|15701.1|15696.1|15706.3|15702.3|15709.3|15705.3|15698.8|15694.8|89
1628122800000|2021-08-05 00:20:00|15705.8|15701.8|15708.3|15704.3|15708.3|15704.3|15702.3|15698.3|28
1628123100000|2021-08-05 00:25:00|15708.8|15704.8|15710.3|15706.3|15711.8|15707.8|15708.3|15704.3|14
1628123400000|2021-08-05 00:30:00|15709.8|15705.8|15712.3|15708.3|15713.8|15709.8|15708.8|15704.8|35
1628123700000|2021-08-05 00:35:00|15712.8|15708.8|15713.3|15709.3|15715.8|15711.8|15710.8|15706.8|46
1628124000000|2021-08-05 00:40:00|15713.8|15709.8|15707.3|15703.3|15715.8|15711.8|15707.3|15703.3|23
1628124300000|2021-08-05 00:45:00|15707.8|15703.8|15708.3|15704.3|15712.3|15708.3|15707.8|15703.8|13
1628124600000|2021-08-05 00:50:00|15707.8|15703.8|15705.3|15701.3|15707.8|15703.8|15704.3|15700.3|8
1628124900000|2021-08-05 00:55:00|15705.8|15701.8|15709.3|15705.3|15712.3|15708.3|15705.8|15701.8|14
1628125200000|2021-08-05 01:00:00|15708.8|15704.8|15703.8|15699.8|15709.8|15705.8|15703.8|15699.8|19
1628125500000|2021-08-05 01:05:00|15703.3|15699.3|15701.8|15697.8|15705.8|15701.8|15699.8|15695.8|9
1628125800000|2021-08-05 01:10:00|15702.3|15698.3|15702.3|15698.3|15705.3|15701.3|15701.8|15697.8|5
1628126100000|2021-08-05 01:15:00|15701.8|15697.8|15703.3|15699.3|15703.3|15699.3|15698.8|15694.8|18
1628126400000|2021-08-05 01:20:00|15703.8|15699.8|15703.8|15699.8|15704.8|15700.8|15701.3|15697.3|5
1628126700000|2021-08-05 01:25:00|15704.3|15700.3|15704.3|15700.3|15707.3|15703.3|15704.3|15700.3|7
1628127000000|2021-08-05 01:30:00|15703.8|15699.8|15703.3|15699.3|15707.8|15703.8|15701.8|15697.8|9
1628127300000|2021-08-05 01:35:00|15703.8|15699.8|15705.8|15701.8|15709.3|15705.3|15703.8|15699.8|9
1628127600000|2021-08-05 01:40:00|15705.3|15701.3|15706.3|15702.3|15711.3|15707.3|15704.3|15700.3|20
1628127900000|2021-08-05 01:45:00|15705.8|15701.8|15705.8|15701.8|15706.8|15702.8|15703.8|15699.8|15
1628128200000|2021-08-05 01:50:00|15706.3|15702.3|15702.8|15698.8|15706.8|15702.8|15699.3|15695.3|6
1628128500000|2021-08-05 01:55:00|15702.3|15698.3|15703.8|15699.8|15707.8|15703.8|15702.3|15698.3|9
1628128800000|2021-08-05 02:00:00|15704.3|15700.3|15708.3|15704.3|15709.3|15705.3|15702.3|15698.3|17
1628129100000|2021-08-05 02:05:00|15706.8|15702.8|15704.8|15700.8|15707.8|15703.8|15704.3|15700.3|7
1628129400000|2021-08-05 02:10:00|15704.3|15700.3|15704.3|15700.3|15708.3|15704.3|15703.8|15699.8|4
1628129700000|2021-08-05 02:15:00|15704.8|15700.8|15707.8|15703.8|15708.3|15704.3|15704.3|15700.3|3
1628130000000|2021-08-05 02:20:00|15708.3|15704.3|15712.8|15708.8|15712.8|15708.8|15707.8|15703.8|7
1628130300000|2021-08-05 02:25:00|15713.3|15709.3|15710.8|15706.8|15717.8|15713.8|15710.8|15706.8|43
1628130600000|2021-08-05 02:30:00|15711.3|15707.3|15715.8|15711.8|15715.8|15711.8|15710.3|15706.3|14
1628130900000|2021-08-05 02:35:00|15714.3|15710.3|15709.8|15705.8|15714.3|15710.3|15709.8|15705.8|13
1628131200000|2021-08-05 02:40:00|15709.3|15705.3|15704.8|15700.8|15709.3|15705.3|15704.8|15700.8|5
1628131500000|2021-08-05 02:45:00|15705.3|15701.3|15704.3|15700.3|15708.8|15704.8|15703.8|15699.8|12
1628131800000|2021-08-05 02:50:00|15704.8|15700.8|15699.3|15695.3|15704.8|15700.8|15698.8|15694.8|4
1628132100000|2021-08-05 02:55:00|15698.8|15694.8|15703.8|15699.8|15705.8|15701.8|15698.8|15694.8|6
1628132400000|2021-08-05 03:00:00|15704.3|15700.3|15704.3|15700.3|15708.3|15704.3|15703.3|15699.3|6
1628132700000|2021-08-05 03:05:00|15704.8|15700.8|15707.3|15703.3|15707.8|15703.8|15704.8|15700.8|3
1628133000000|2021-08-05 03:10:00|15706.8|15702.8|15706.3|15702.3|15707.8|15703.8|15704.3|15700.3|2
1628133300000|2021-08-05 03:15:00|15706.8|15702.8|15705.3|15701.3|15708.3|15704.3|15704.3|15700.3|2
1628133600000|2021-08-05 03:20:00|15705.8|15701.8|15706.3|15702.3|15707.3|15703.3|15704.3|15700.3|0
1628133900000|2021-08-05 03:25:00|15706.8|15702.8|15705.3|15701.3|15708.8|15704.8|15704.8|15700.8|3
1628134200000|2021-08-05 03:30:00|15705.8|15701.8|15703.3|15699.3|15706.3|15702.3|15702.3|15698.3|3
1628134500000|2021-08-05 03:35:00|15703.8|15699.8|15704.3|15700.3|15706.8|15702.8|15703.3|15699.3|3
1628134800000|2021-08-05 03:40:00|15703.8|15699.8|15701.8|15697.8|15704.3|15700.3|15701.3|15697.3|1
1628135100000|2021-08-05 03:45:00|15700.3|15696.3|15702.3|15698.3|15704.3|15700.3|15700.3|15696.3|2
1628135400000|2021-08-05 03:50:00|15702.8|15698.8|15700.3|15696.3|15702.8|15698.8|15699.8|15695.8|4
1628135700000|2021-08-05 03:55:00|15699.8|15695.8|15699.3|15695.3|15700.3|15696.3|15696.8|15692.8|25
1628136000000|2021-08-05 04:00:00|15700.8|15696.8|15698.8|15694.8|15700.8|15696.8|15698.3|15694.3|30
1628136300000|2021-08-05 04:05:00|15699.3|15695.3|15698.8|15694.8|15700.3|15696.3|15698.3|15694.3|5
1628136600000|2021-08-05 04:10:00|15699.3|15695.3|15696.8|15692.8|15699.8|15695.8|15696.3|15692.3|14
1628136900000|2021-08-05 04:15:00|15697.3|15693.3|15696.8|15692.8|15698.8|15694.8|15695.8|15691.8|18
1628137200000|2021-08-05 04:20:00|15696.3|15692.3|15698.3|15694.3|15698.3|15694.3|15696.3|15692.3|1
1628137500000|2021-08-05 04:25:00|15698.8|15694.8|15697.3|15693.3|15699.3|15695.3|15697.3|15693.3|5
1628137800000|2021-08-05 04:30:00|15696.8|15692.8|15696.8|15692.8|15698.3|15694.3|15696.3|15692.3|4
1628138100000|2021-08-05 04:35:00|15696.3|15692.3|15696.8|15692.8|15697.3|15693.3|15696.3|15692.3|0
1628138400000|2021-08-05 04:40:00|15696.3|15692.3|15693.8|15689.8|15696.3|15692.3|15693.3|15689.3|10
1628138700000|2021-08-05 04:45:00|15694.3|15690.3|15695.3|15691.3|15695.3|15691.3|15693.8|15689.8|5
1628139000000|2021-08-05 04:50:00|15695.8|15691.8|15693.8|15689.8|15695.8|15691.8|15691.8|15687.8|35
1628139300000|2021-08-05 04:55:00|15693.3|15689.3|15693.8|15689.8|15694.8|15690.8|15692.8|15688.8|10
1628139600000|2021-08-05 05:00:00|15694.3|15690.3|15702.8|15698.8|15705.3|15701.3|15693.3|15689.3|92
1628139900000|2021-08-05 05:05:00|15703.3|15699.3|15707.3|15703.3|15707.8|15703.8|15702.3|15698.3|31
1628140200000|2021-08-05 05:10:00|15707.8|15703.8|15704.8|15700.8|15709.3|15705.3|15704.8|15700.8|21
1628140500000|2021-08-05 05:15:00|15705.3|15701.3|15705.8|15701.8|15709.3|15705.3|15704.8|15700.8|46
1628140800000|2021-08-05 05:20:00|15706.8|15702.8|15702.8|15698.8|15707.3|15703.3|15702.3|15698.3|30
1628141100000|2021-08-05 05:25:00|15702.3|15698.3|15704.8|15700.8|15705.8|15701.8|15701.8|15697.8|23
1628141400000|2021-08-05 05:30:00|15704.3|15700.3|15696.8|15692.8|15707.3|15703.3|15696.8|15692.8|117
1628141700000|2021-08-05 05:35:00|15696.3|15692.3|15694.3|15690.3|15698.8|15694.8|15693.3|15689.3|18
1628142000000|2021-08-05 05:40:00|15694.8|15690.8|15697.8|15693.8|15701.3|15697.3|15694.3|15690.3|46
1628142300000|2021-08-05 05:45:00|15698.3|15694.3|15700.3|15696.3|15700.8|15696.8|15696.8|15692.8|13
1628142600000|2021-08-05 05:50:00|15699.8|15695.8|15701.3|15697.3|15702.8|15698.8|15699.3|15695.3|45
1628142900000|2021-08-05 05:55:00|15701.8|15697.8|15703.3|15699.3|15704.3|15700.3|15698.3|15694.3|66
1628143200000|2021-08-05 06:00:00|15702.3|15700.3|15688.8|15686.8|15702.3|15700.3|15688.3|15686.3|222
1628143500000|2021-08-05 06:05:00|15688.3|15686.3|15683.8|15681.8|15690.3|15688.3|15681.3|15679.3|187
1628143800000|2021-08-05 06:10:00|15683.3|15681.3|15681.3|15679.3|15686.8|15684.8|15679.8|15677.8|166
1628144100000|2021-08-05 06:15:00|15680.8|15678.8|15681.8|15679.8|15688.3|15686.3|15678.8|15676.8|140
1628144400000|2021-08-05 06:20:00|15681.3|15679.3|15683.3|15681.3|15685.8|15683.8|15675.8|15673.8|181
1628144700000|2021-08-05 06:25:00|15682.8|15680.8|15680.8|15678.8|15684.3|15682.3|15679.3|15677.3|75
1628145000000|2021-08-05 06:30:00|15680.3|15678.3|15668.8|15666.8|15680.3|15678.3|15668.8|15666.8|213
1628145300000|2021-08-05 06:35:00|15669.3|15667.3|15675.8|15673.8|15677.3|15675.3|15665.3|15663.3|251
1628145600000|2021-08-05 06:40:00|15675.3|15673.3|15667.8|15665.8|15675.8|15673.8|15667.3|15665.3|152
1628145900000|2021-08-05 06:45:00|15667.3|15665.3|15669.8|15667.8|15671.3|15669.3|15664.3|15662.3|211
1628146200000|2021-08-05 06:50:00|15670.3|15668.3|15666.8|15664.8|15673.3|15671.3|15663.8|15661.8|199
1628146500000|2021-08-05 06:55:00|15666.3|15664.3|15666.3|15664.3|15668.8|15666.8|15662.3|15660.3|214
1628146800000|2021-08-05 07:00:00|15665.9|15664.7|15683.4|15682.2|15706.9|15705.7|15664.9|15663.7|2477
1628147100000|2021-08-05 07:05:00|15682.9|15681.7|15688.9|15687.7|15701.4|15700.2|15676.4|15675.2|1534
1628147400000|2021-08-05 07:10:00|15689.9|15688.7|15693.9|15692.7|15696.4|15695.2|15677.9|15676.7|837
1628147700000|2021-08-05 07:15:00|15693.4|15692.2|15705.4|15704.2|15722.4|15721.2|15691.4|15690.2|1605
1628148000000|2021-08-05 07:20:00|15704.9|15703.7|15714.9|15713.7|15729.4|15728.2|15699.9|15698.7|1316
1628148300000|2021-08-05 07:25:00|15714.4|15713.2|15705.4|15704.2|15715.4|15714.2|15703.9|15702.7|354
1628148600000|2021-08-05 07:30:00|15714.9|15713.7|15703.4|15702.2|15715.9|15714.7|15702.9|15701.7|591
1628148900000|2021-08-05 07:35:00|15702.9|15701.7|15711.4|15710.2|15712.4|15711.2|15699.9|15698.7|479
1628149200000|2021-08-05 07:40:00|15711.9|15710.7|15706.9|15705.7|15711.9|15710.7|15703.9|15702.7|441
1628149500000|2021-08-05 07:45:00|15704.4|15703.2|15702.1|15700.9|15710.9|15709.7|15701.1|15699.9|245
1628149800000|2021-08-05 07:50:00|15701.6|15700.4|15707.1|15705.9|15707.1|15705.9|15691.1|15689.9|822
1628150100000|2021-08-05 07:55:00|15706.6|15705.4|15719.6|15718.4|15722.1|15720.9|15705.6|15704.4|582
1628150400000|2021-08-05 08:00:00|15719.1|15717.9|15715.1|15713.9|15719.6|15718.4|15708.1|15706.9|473
1628150700000|2021-08-05 08:05:00|15714.6|15713.4|15714.1|15712.9|15716.1|15714.9|15708.1|15706.9|416
1628151000000|2021-08-05 08:10:00|15713.6|15712.4|15716.1|15714.9|15717.1|15715.9|15709.1|15707.9|394
1628151300000|2021-08-05 08:15:00|15716.6|15715.4|15717.1|15715.9|15717.1|15715.9|15711.1|15709.9|296
1628151600000|2021-08-05 08:20:00|15716.6|15715.4|15719.1|15717.9|15724.1|15722.9|15714.1|15712.9|472
1628151900000|2021-08-05 08:25:00|15718.1|15716.9|15720.6|15719.4|15723.1|15721.9|15717.1|15715.9|310
1628152200000|2021-08-05 08:30:00|15720.1|15718.9|15717.6|15716.4|15723.1|15721.9|15714.1|15712.9|543
1628152500000|2021-08-05 08:35:00|15717.1|15715.9|15723.6|15722.4|15723.6|15722.4|15717.1|15715.9|462
1628152800000|2021-08-05 08:40:00|15724.1|15722.9|15725.1|15723.9|15725.6|15724.4|15720.1|15718.9|556
1628153100000|2021-08-05 08:45:00|15725.6|15724.4|15724.1|15722.9|15727.1|15725.9|15721.1|15719.9|349
1628153400000|2021-08-05 08:50:00|15724.6|15723.4|15726.6|15725.4|15730.1|15728.9|15721.6|15720.4|502
1628153700000|2021-08-05 08:55:00|15727.1|15725.9|15725.1|15723.9|15727.1|15725.9|15722.1|15720.9|315
1628154000000|2021-08-05 09:00:00|15724.6|15723.4|15721.1|15719.9|15725.1|15723.9|15715.1|15713.9|457
1628154300000|2021-08-05 09:05:00|15720.6|15719.4|15726.1|15724.9|15727.1|15725.9|15720.1|15718.9|303
1628154600000|2021-08-05 09:10:00|15726.6|15725.4|15723.6|15722.4|15727.1|15725.9|15723.1|15721.9|256
1628154900000|2021-08-05 09:15:00|15723.1|15721.9|15722.1|15720.9|15724.1|15722.9|15714.6|15713.4|313
1628155200000|2021-08-05 09:20:00|15721.6|15720.4|15714.1|15712.9|15724.1|15722.9|15712.6|15711.4|286
1628155500000|2021-08-05 09:25:00|15713.6|15712.4|15706.6|15705.4|15718.6|15717.4|15706.1|15704.9|371
1628155800000|2021-08-05 09:30:00|15707.1|15705.9|15717.1|15715.9|15718.1|15716.9|15706.1|15704.9|240
1628156100000|2021-08-05 09:35:00|15716.1|15714.9|15714.1|15712.9|15719.1|15717.9|15713.1|15711.9|154
1628156400000|2021-08-05 09:40:00|15713.6|15712.4|15717.6|15716.4|15718.6|15717.4|15709.1|15707.9|337
1628156700000|2021-08-05 09:45:00|15718.1|15716.9|15713.6|15712.4|15719.1|15717.9|15708.1|15706.9|238
1628157000000|2021-08-05 09:50:00|15714.1|15712.9|15712.1|15710.9|15715.6|15714.4|15711.1|15709.9|259
1628157300000|2021-08-05 09:55:00|15711.1|15709.9|15715.6|15714.4|15717.1|15715.9|15710.6|15709.4|296
1628157600000|2021-08-05 10:00:00|15716.1|15714.9|15713.6|15712.4|15718.1|15716.9|15709.1|15707.9|346
1628157900000|2021-08-05 10:05:00|15713.1|15711.9|15711.1|15709.9|15715.1|15713.9|15707.6|15706.4|153
1628158200000|2021-08-05 10:10:00|15711.6|15710.4|15706.1|15704.9|15712.1|15710.9|15704.1|15702.9|308
1628158500000|2021-08-05 10:15:00|15706.6|15705.4|15693.1|15691.9|15709.1|15707.9|15692.1|15690.9|410
1628158800000|2021-08-05 10:20:00|15692.6|15691.4|15692.1|15690.9|15695.6|15694.4|15688.1|15686.9|504
1628159100000|2021-08-05 10:25:00|15691.6|15690.4|15698.1|15696.9|15699.6|15698.4|15691.1|15689.9|274
1628159400000|2021-08-05 10:30:00|15697.1|15695.9|15692.1|15690.9|15698.1|15696.9|15690.1|15688.9|157
1628159700000|2021-08-05 10:35:00|15691.1|15689.9|15689.1|15687.9|15693.6|15692.4|15688.6|15687.4|210
1628160000000|2021-08-05 10:40:00|15689.6|15688.4|15693.6|15692.4|15695.1|15693.9|15689.1|15687.9|143
1628160300000|2021-08-05 10:45:00|15694.1|15692.9|15702.1|15700.9|15702.6|15701.4|15693.6|15692.4|282
1628160600000|2021-08-05 10:50:00|15701.6|15700.4|15698.1|15696.9|15703.1|15701.9|15694.1|15692.9|288
1628160900000|2021-08-05 10:55:00|15698.6|15697.4|15693.6|15692.4|15698.6|15697.4|15692.1|15690.9|156
1628161200000|2021-08-05 11:00:00|15693.1|15691.9|15692.1|15690.9|15698.1|15696.9|15691.1|15689.9|255
1628161500000|2021-08-05 11:05:00|15691.6|15690.4|15694.6|15693.4|15699.1|15697.9|15691.1|15689.9|189
1628161800000|2021-08-05 11:10:00|15694.1|15692.9|15687.1|15685.9|15694.6|15693.4|15686.1|15684.9|260
1628162100000|2021-08-05 11:15:00|15688.1|15686.9|15698.1|15696.9|15698.1|15696.9|15683.1|15681.9|402
1628162400000|2021-08-05 11:20:00|15697.6|15696.4|15685.1|15683.9|15697.6|15696.4|15682.1|15680.9|315
1628162700000|2021-08-05 11:25:00|15684.6|15683.4|15689.1|15687.9|15691.1|15689.9|15683.1|15681.9|222
1628163000000|2021-08-05 11:30:00|15688.6|15687.4|15697.1|15695.9|15697.6|15696.4|15688.1|15686.9|232
1628163300000|2021-08-05 11:35:00|15696.6|15695.4|15698.1|15696.9|15700.1|15698.9|15692.1|15690.9|308
1628163600000|2021-08-05 11:40:00|15698.8|15697.6|15699.3|15698.1|15703.3|15702.1|15695.8|15694.6|231
1628163900000|2021-08-05 11:45:00|15699.8|15698.6|15693.8|15692.6|15700.8|15699.6|15692.8|15691.6|168
1628164200000|2021-08-05 11:50:00|15694.3|15693.1|15696.8|15695.6|15698.8|15697.6|15693.3|15692.1|112
1628164500000|2021-08-05 11:55:00|15696.3|15695.1|15701.8|15700.6|15701.8|15700.6|15695.8|15694.6|86
1628164800000|2021-08-05 12:00:00|15701.3|15700.1|15702.8|15701.6|15703.3|15702.1|15699.8|15698.6|192
1628165100000|2021-08-05 12:05:00|15703.3|15702.1|15709.8|15708.6|15710.3|15709.1|15701.8|15700.6|253
1628165400000|2021-08-05 12:10:00|15709.3|15708.1|15712.8|15711.6|15715.3|15714.1|15708.8|15707.6|247
1628165700000|2021-08-05 12:15:00|15713.3|15712.1|15717.3|15716.1|15719.8|15718.6|15712.3|15711.1|213
1628166000000|2021-08-05 12:20:00|15717.8|15716.6|15722.8|15721.6|15724.8|15723.6|15716.8|15715.6|262
1628166300000|2021-08-05 12:25:00|15723.3|15722.1|15729.3|15728.1|15730.8|15729.6|15723.3|15722.1|409
1628166600000|2021-08-05 12:30:00|15728.8|15727.6|15717.8|15716.6|15730.3|15729.1|15717.3|15716.1|425
1628166900000|2021-08-05 12:35:00|15718.3|15717.1|15719.3|15718.1|15720.8|15719.6|15712.8|15711.6|292
1628167200000|2021-08-05 12:40:00|15719.8|15718.6|15720.3|15719.1|15721.8|15720.6|15714.8|15713.6|204
1628167500000|2021-08-05 12:45:00|15720.8|15719.6|15720.8|15719.6|15724.3|15723.1|15717.8|15716.6|171
1628167800000|2021-08-05 12:50:00|15720.3|15719.1|15711.8|15710.6|15720.3|15719.1|15711.3|15710.1|182
1628168100000|2021-08-05 12:55:00|15711.3|15710.1|15715.8|15714.6|15717.3|15716.1|15710.8|15709.6|269
1628168400000|2021-08-05 13:00:00|15715.3|15714.1|15711.8|15710.6|15719.8|15718.6|15711.8|15710.6|184
1628168700000|2021-08-05 13:05:00|15712.3|15711.1|15711.8|15710.6|15714.8|15713.6|15710.8|15709.6|155
1628169000000|2021-08-05 13:10:00|15711.3|15710.1|15714.3|15713.1|15715.8|15714.6|15710.3|15709.1|213
1628169300000|2021-08-05 13:15:00|15714.8|15713.6|15715.3|15714.1|15718.8|15717.6|15714.3|15713.1|252
1628169600000|2021-08-05 13:20:00|15714.8|15713.6|15718.3|15717.1|15719.3|15718.1|15712.8|15711.6|236
1628169900000|2021-08-05 13:25:00|15718.8|15717.6|15725.8|15724.6|15727.8|15726.6|15717.8|15716.6|314
1628170200000|2021-08-05 13:30:00|15725.3|15724.1|15730.3|15729.1|15734.8|15733.6|15718.3|15717.1|1148
1628170500000|2021-08-05 13:35:00|15730.8|15729.6|15745.3|15744.1|15747.8|15746.6|15729.8|15728.6|1163
1628170800000|2021-08-05 13:40:00|15745.8|15744.6|15746.3|15745.1|15751.8|15750.6|15745.3|15744.1|917
1628171100000|2021-08-05 13:45:00|15746.8|15745.6|15743.8|15742.6|15750.8|15749.6|15742.3|15741.1|462
1628171400000|2021-08-05 13:50:00|15744.3|15743.1|15743.3|15742.1|15750.8|15749.6|15742.8|15741.6|606
1628171700000|2021-08-05 13:55:00|15742.8|15741.6|15740.3|15739.1|15745.8|15744.6|15738.8|15737.6|361
1628172000000|2021-08-05 14:00:00|15740.8|15739.6|15741.8|15740.6|15741.8|15740.6|15735.3|15734.1|357
1628172300000|2021-08-05 14:05:00|15742.8|15741.6|15740.8|15739.6|15744.8|15743.6|15736.3|15735.1|461
1628172600000|2021-08-05 14:10:00|15740.3|15739.1|15746.8|15745.6|15749.3|15748.1|15739.3|15738.1|575
1628172900000|2021-08-05 14:15:00|15747.3|15746.1|15743.8|15742.6|15748.8|15747.6|15741.8|15740.6|490
1628173200000|2021-08-05 14:20:00|15743.3|15742.1|15737.8|15736.6|15743.8|15742.6|15736.8|15735.6|380
1628173500000|2021-08-05 14:25:00|15738.3|15737.1|15729.8|15728.6|15740.8|15739.6|15727.3|15726.1|492
1628173800000|2021-08-05 14:30:00|15729.3|15728.1|15734.8|15733.6|15738.8|15737.6|15728.8|15727.6|488
1628174100000|2021-08-05 14:35:00|15735.3|15734.1|15727.8|15726.6|15737.3|15736.1|15726.8|15725.6|387
1628174400000|2021-08-05 14:40:00|15727.3|15726.1|15730.6|15729.4|15737.8|15736.6|15726.8|15725.6|638
1628174700000|2021-08-05 14:45:00|15731.1|15729.9|15738.1|15736.9|15741.1|15739.9|15729.1|15727.9|326
1628175000000|2021-08-05 14:50:00|15737.6|15736.4|15739.1|15737.9|15740.1|15738.9|15735.1|15733.9|356
1628175300000|2021-08-05 14:55:00|15739.6|15738.4|15738.1|15736.9|15740.1|15738.9|15737.1|15735.9|255
1628175600000|2021-08-05 15:00:00|15739.1|15737.9|15746.1|15744.9|15746.1|15744.9|15738.1|15736.9|335
1628175900000|2021-08-05 15:05:00|15746.6|15745.4|15747.1|15745.9|15748.1|15746.9|15746.1|15744.9|279
1628176200000|2021-08-05 15:10:00|15746.6|15745.4|15750.1|15748.9|15752.1|15750.9|15746.6|15745.4|733
1628176500000|2021-08-05 15:15:00|15749.6|15748.4|15746.1|15744.9|15751.1|15749.9|15746.1|15744.9|458
1628176800000|2021-08-05 15:20:00|15746.6|15745.4|15747.6|15746.4|15749.1|15747.9|15746.1|15744.9|506
1628177100000|2021-08-05 15:25:00|15748.1|15746.9|15748.1|15746.9|15752.1|15750.9|15747.1|15745.9|909
1628177400000|2021-08-05 15:30:00|15748.5|15746.5|15746.5|15744.5|15750.5|15748.5|15745.5|15743.5|938
1628177700000|2021-08-05 15:35:00|15747.5|15745.5|15749.5|15747.5|15753.5|15751.5|15746.5|15744.5|433
1628178000000|2021-08-05 15:40:00|15750|15748|15748.5|15746.5|15751.5|15749.5|15746|15744|301
1628178300000|2021-08-05 15:45:00|15749|15747|15752.5|15750.5|15754.5|15752.5|15748.5|15746.5|274
1628178600000|2021-08-05 15:50:00|15753|15751|15751.5|15749.5|15753.5|15751.5|15751|15749|156
1628178900000|2021-08-05 15:55:00|15751|15749|15750.5|15748.5|15751.5|15749.5|15748.5|15746.5|163
1628179200000|2021-08-05 16:00:00|15750|15748|15748.5|15746.5|15750.5|15748.5|15747.5|15745.5|140
1628179500000|2021-08-05 16:05:00|15748|15746|15752.5|15750.5|15752.5|15750.5|15747.5|15745.5|88
1628179800000|2021-08-05 16:10:00|15752|15750|15749.5|15747.5|15752.5|15750.5|15748.5|15746.5|87
1628180100000|2021-08-05 16:15:00|15750|15748|15748.5|15746.5|15750.5|15748.5|15747.5|15745.5|62
1628180400000|2021-08-05 16:20:00|15748|15746|15744.5|15742.5|15748.5|15746.5|15743.5|15741.5|127
1628180700000|2021-08-05 16:25:00|15744|15742|15743|15741|15744.5|15742.5|15742.5|15740.5|90
1628181000000|2021-08-05 16:30:00|15743.5|15741.5|15744.5|15742.5|15745.5|15743.5|15743|15741|76
1628181300000|2021-08-05 16:35:00|15744|15742|15742.5|15740.5|15744.5|15742.5|15741.5|15739.5|119
1628181600000|2021-08-05 16:40:00|15742|15740|15737.5|15735.5|15742.5|15740.5|15737|15735|118
1628181900000|2021-08-05 16:45:00|15738|15736|15738|15736|15738.5|15736.5|15736.5|15734.5|58
1628182200000|2021-08-05 16:50:00|15738.5|15736.5|15739.5|15737.5|15740.5|15738.5|15737.5|15735.5|54
1628182500000|2021-08-05 16:55:00|15740.5|15738.5|15740.5|15738.5|15743.5|15741.5|15740|15738|231
1628182800000|2021-08-05 17:00:00|15741|15739|15743.5|15741.5|15743.5|15741.5|15739|15737|143
1628183100000|2021-08-05 17:05:00|15744.5|15742.5|15744|15742|15746.5|15744.5|15741.5|15739.5|196
1628183400000|2021-08-05 17:10:00|15744.5|15742.5|15745.5|15743.5|15745.5|15743.5|15743.5|15741.5|74
1628183700000|2021-08-05 17:15:00|15744.5|15742.5|15747.5|15745.5|15747.5|15745.5|15743.5|15741.5|73
1628184000000|2021-08-05 17:20:00|15748.5|15746.5|15749.5|15747.5|15750.5|15748.5|15747.5|15745.5|118
1628184300000|2021-08-05 17:25:00|15750|15748|15749.5|15747.5|15750.5|15748.5|15748.5|15746.5|32
1628184600000|2021-08-05 17:30:00|15750|15748|15749.5|15747.5|15751.5|15749.5|15749|15747|57
1628184900000|2021-08-05 17:35:00|15750|15748|15750.5|15748.5|15751.5|15749.5|15748.5|15746.5|43
1628185200000|2021-08-05 17:40:00|15751|15749|15750.5|15748.5|15751.5|15749.5|15749.5|15747.5|30
1628185500000|2021-08-05 17:45:00|15750|15748|15753.5|15751.5|15753.5|15751.5|15750|15748|58
1628185800000|2021-08-05 17:50:00|15753|15751|15753.5|15751.5|15754|15752|15752.5|15750.5|66
1628186100000|2021-08-05 17:55:00|15753|15751|15753.5|15751.5|15753.5|15751.5|15752.5|15750.5|34
1628186400000|2021-08-05 18:00:00|15753|15751|15756.5|15754.5|15757.5|15755.5|15753|15751|247
1628186700000|2021-08-05 18:05:00|15755.5|15753.5|15754.5|15752.5|15757.5|15755.5|15754|15752|96
1628187000000|2021-08-05 18:10:00|15755|15753|15749.5|15747.5|15755|15753|15749|15747|64
1628187300000|2021-08-05 18:15:00|15750|15748|15749.5|15747.5|15750.5|15748.5|15748.5|15746.5|57
1628187600000|2021-08-05 18:20:00|15749|15747|15747.5|15745.5|15749|15747|15746.5|15744.5|56
1628187900000|2021-08-05 18:25:00|15748|15746|15747|15745|15749.5|15747.5|15746.5|15744.5|56
1628188200000|2021-08-05 18:30:00|15746.5|15744.5|15746.5|15744.5|15748.5|15746.5|15745.5|15743.5|65
1628188500000|2021-08-05 18:35:00|15746|15744|15746.5|15744.5|15747.5|15745.5|15744.5|15742.5|49
1628188800000|2021-08-05 18:40:00|15747|15745|15747|15745|15748.5|15746.5|15746.5|15744.5|41
1628189100000|2021-08-05 18:45:00|15746.5|15744.5|15747.5|15745.5|15747.5|15745.5|15745.5|15743.5|35
1628189400000|2021-08-05 18:50:00|15747|15745|15745.5|15743.5|15747.5|15745.5|15744.5|15742.5|43
1628189700000|2021-08-05 18:55:00|15746|15744|15744.5|15742.5|15747.5|15745.5|15743|15741|103
1628190000000|2021-08-05 19:00:00|15744|15742|15749|15747|15749.5|15747.5|15743.5|15741.5|113
1628190300000|2021-08-05 19:05:00|15748.5|15746.5|15748|15746|15750.5|15748.5|15747.5|15745.5|42
1628190600000|2021-08-05 19:10:00|15747.5|15745.5|15746.5|15744.5|15748.5|15746.5|15746.5|15744.5|29
1628190900000|2021-08-05 19:15:00|15747|15745|15742.5|15740.5|15748|15746|15742.5|15740.5|81
1628191200000|2021-08-05 19:20:00|15743|15741|15742|15740|15743.5|15741.5|15740.5|15738.5|54
1628191500000|2021-08-05 19:25:00|15741.5|15739.5|15742.5|15740.5|15744.5|15742.5|15741.5|15739.5|47
1628191800000|2021-08-05 19:30:00|15743|15741|15745|15743|15745.5|15743.5|15741|15739|62
1628192100000|2021-08-05 19:35:00|15744.5|15742.5|15748.5|15746.5|15750|15748|15744.5|15742.5|89
1628192400000|2021-08-05 19:40:00|15749|15747|15752.5|15750.5|15752.5|15750.5|15748.5|15746.5|64
1628192700000|2021-08-05 19:45:00|15753|15751|15745.5|15743.5|15754|15752|15744.5|15742.5|233
1628193000000|2021-08-05 19:50:00|15745|15743|15738.5|15736.5|15746.5|15744.5|15737|15735|298
1628193300000|2021-08-05 19:55:00|15738|15736|15751|15749|15753.5|15751.5|15738|15736|384
1628193600000|2021-08-05 20:00:00|15752.8|15747.8|15746.9|15741.9|15753.6|15748.6|15744.6|15739.6|8
1628193900000|2021-08-05 20:05:00|15746.1|15741.1|15746|15741|15746.9|15741.9|15744.4|15739.4|0
1628194200000|2021-08-05 20:10:00|15745.2|15740.2|15747.4|15742.4|15748.2|15743.2|15743|15738|0
1628194500000|2021-08-05 20:15:00|15747|15742|15747.4|15742.4|15747.5|15742.5|15746.6|15741.6|0
1628194800000|2021-08-05 20:20:00|15746.6|15741.6|15747.4|15742.4|15747.4|15742.4|15746.6|15741.6|0
1628195100000|2021-08-05 20:25:00|15746.6|15741.6|15746.5|15741.5|15747.4|15742.4|15746.5|15741.5|0
1628195400000|2021-08-05 20:30:00|15747.3|15742.3|15746.3|15741.3|15747.3|15742.3|15746.3|15741.3|0
1628195700000|2021-08-05 20:35:00|15747.1|15742.1|15748|15743|15749.6|15744.6|15746.3|15741.3|0
1628196000000|2021-08-05 20:40:00|15747.9|15742.9|15748.1|15743.1|15748.9|15743.9|15747.1|15742.1|0
1628196300000|2021-08-05 20:45:00|15748.9|15743.9|15750.5|15745.5|15750.5|15745.5|15748.1|15743.1|0
1628196600000|2021-08-05 20:50:00|15750.6|15745.6|15752.3|15747.3|15752.7|15747.7|15750.6|15745.6|0
1628196900000|2021-08-05 20:55:00|15752.2|15747.2|15751.6|15746.6|15752.2|15747.2|15751.3|15746.3|0
1628197200000|2021-08-05 21:00:00|15751.5|15746.5|15751.1|15746.1|15751.5|15746.5|15750.7|15745.7|0
1628197800000|2021-08-05 21:10:00|15751.2|15746.2|15750.9|15745.9|15751.5|15746.5|15750.9|15745.9|0
1628198100000|2021-08-05 21:15:00|15751.3|15746.3|15750.2|15745.2|15751.4|15746.4|15750.2|15745.2|0
1628198400000|2021-08-05 21:20:00|15750.1|15745.1|15750.9|15745.9|15750.9|15745.9|15750.1|15745.1|0
1628198700000|2021-08-05 21:25:00|15750.8|15745.8|15750.8|15745.8|15750.8|15745.8|15750.7|15745.7|0
1628199000000|2021-08-05 21:30:00|15751|15746|15751.8|15746.8|15753|15748|15749.9|15744.9|0
1628199300000|2021-08-05 21:35:00|15751.2|15746.2|15751.2|15746.2|15751.2|15746.2|15751.2|15746.2|0
1628199600000|2021-08-05 21:40:00|15751.8|15746.8|15751.9|15746.9|15751.9|15746.9|15750.9|15745.9|0
1628199900000|2021-08-05 21:45:00|15750.9|15745.9|15750.3|15745.3|15751|15746|15749.4|15744.4|0
1628200200000|2021-08-05 21:50:00|15750.5|15745.5|15750.8|15745.8|15750.9|15745.9|15749.7|15744.7|0
1628200500000|2021-08-05 21:55:00|15750.3|15745.3|15750.5|15745.5|15750.5|15745.5|15749.4|15744.4|0
1628200800000|2021-08-05 22:00:00|15748.9|15743.9|15748.5|15743.5|15750.2|15745.2|15746.1|15741.1|0
1628201100000|2021-08-05 22:05:00|15748.9|15743.9|15746.9|15741.9|15749.3|15744.3|15746.9|15741.9|0
1628201400000|2021-08-05 22:10:00|15747.3|15742.3|15745.3|15740.3|15747.7|15742.7|15745.3|15740.3|0
1628201700000|2021-08-05 22:15:00|15745.7|15740.7|15745.3|15740.3|15747|15742|15744.5|15739.5|0
1628202000000|2021-08-05 22:20:00|15745.7|15740.7|15745|15740|15746.9|15741.9|15745|15740|0
1628202300000|2021-08-05 22:25:00|15745.8|15740.8|15744.9|15739.9|15745.8|15740.8|15744.1|15739.1|0
1628202600000|2021-08-05 22:30:00|15744.8|15739.8|15742.4|15737.4|15745.1|15740.1|15742.4|15737.4|0
1628202900000|2021-08-05 22:35:00|15741.6|15736.6|15741.7|15736.7|15742.4|15737.4|15741.3|15736.3|0
1628203200000|2021-08-05 22:40:00|15741.3|15736.3|15740.9|15735.9|15741.7|15736.7|15740.1|15735.1|0
1628203500000|2021-08-05 22:45:00|15741.7|15736.7|15739.7|15734.7|15742.5|15737.5|15739.7|15734.7|0
1628203800000|2021-08-05 22:50:00|15740.5|15735.5|15740.3|15735.3|15740.5|15735.5|15740.3|15735.3|0
1628204100000|2021-08-05 22:55:00|15740.7|15735.7|15740.4|15735.4|15741.2|15736.2|15740|15735|0
1628204400000|2021-08-05 23:00:00|15740|15735|15741.9|15736.9|15741.9|15736.9|15740|15735|0
1628204700000|2021-08-05 23:05:00|15741.5|15736.5|15740.3|15735.3|15742.1|15737.1|15740.3|15735.3|0
1628205000000|2021-08-05 23:10:00|15740.4|15735.4|15739.3|15734.3|15740.4|15735.4|15738.9|15733.9|0
1628205300000|2021-08-05 23:15:00|15738.9|15733.9|15739.6|15734.6|15739.9|15734.9|15737.7|15732.7|0
1628205600000|2021-08-05 23:20:00|15738.8|15733.8|15738.7|15733.7|15739.5|15734.5|15738.7|15733.7|0
1628205900000|2021-08-05 23:25:00|15738.6|15733.6|15737.8|15732.8|15738.6|15733.6|15736.9|15731.9|0
1628206200000|2021-08-05 23:30:00|15737.6|15732.6|15737.9|15732.9|15738|15733|15736.8|15731.8|0
1628206500000|2021-08-05 23:35:00|15738.3|15733.3|15735.8|15730.8|15738.7|15733.7|15735.8|15730.8|0
1628206800000|2021-08-05 23:40:00|15736.2|15731.2|15736.5|15731.5|15738.1|15733.1|15736.1|15731.1|0
1628207100000|2021-08-05 23:45:00|15736.6|15731.6|15731.7|15726.7|15736.6|15731.6|15731.6|15726.6|0
1628207400000|2021-08-05 23:50:00|15731.3|15726.3|15731.8|15726.8|15732.6|15727.6|15730.9|15725.9|0
1628207700000|2021-08-05 23:55:00|15731.4|15726.4|15732|15727|15732.6|15727.6|15731|15726|0
1628208000000|2021-08-06 00:00:00|15731.9|15726.9|15732.1|15727.1|15733|15728|15729.8|15724.8|0
1628208300000|2021-08-06 00:05:00|15732.9|15727.9|15737.2|15732.2|15737.9|15732.9|15732.1|15727.1|0
1628208600000|2021-08-06 00:10:00|15738|15733|15738|15733|15740.4|15735.4|15737.2|15732.2|0
1628208900000|2021-08-06 00:15:00|15738.4|15733.4|15741|15737|15748.5|15744.5|15738.4|15733.4|87
1628209200000|2021-08-06 00:20:00|15740.5|15736.5|15741.5|15737.5|15745.5|15741.5|15738.5|15734.5|33
1628209500000|2021-08-06 00:25:00|15742|15738|15740.5|15736.5|15744|15740|15740|15736|6
1628209800000|2021-08-06 00:30:00|15741|15737|15744.5|15740.5|15746.5|15742.5|15739.5|15735.5|13
1628210100000|2021-08-06 00:35:00|15744|15740|15742.5|15738.5|15745|15741|15742|15738|2
1628210400000|2021-08-06 00:40:00|15743|15739|15742|15738|15743.5|15739.5|15741|15737|6
1628210700000|2021-08-06 00:45:00|15742.5|15738.5|15739.5|15735.5|15743.5|15739.5|15739|15735|3
1628211000000|2021-08-06 00:50:00|15739|15735|15737.5|15733.5|15740.5|15736.5|15737|15733|16
1628211300000|2021-08-06 00:55:00|15738|15734|15737.5|15733.5|15739|15735|15736.5|15732.5|8
1628211600000|2021-08-06 01:00:00|15737|15733|15729|15725|15737|15733|15727|15723|31
1628211900000|2021-08-06 01:05:00|15728.5|15724.5|15729|15725|15730.5|15726.5|15727|15723|7
1628212200000|2021-08-06 01:10:00|15729.5|15725.5|15733.5|15729.5|15734|15730|15727|15723|6
1628212500000|2021-08-06 01:15:00|15733|15729|15729.5|15725.5|15733.5|15729.5|15728.5|15724.5|6
1628212800000|2021-08-06 01:20:00|15730|15726|15726.5|15722.5|15731.5|15727.5|15726.5|15722.5|6
1628213100000|2021-08-06 01:25:00|15727|15723|15727|15723|15730|15726|15726|15722|8
1628213400000|2021-08-06 01:30:00|15726.5|15722.5|15734.5|15730.5|15735|15731|15725|15721|25
1628213700000|2021-08-06 01:35:00|15734|15730|15729.5|15725.5|15735.5|15731.5|15729.5|15725.5|14
1628214000000|2021-08-06 01:40:00|15730|15726|15738|15734|15738|15734|15729.5|15725.5|31
1628214300000|2021-08-06 01:45:00|15737.5|15733.5|15735|15731|15738|15734|15732|15728|25
1628214600000|2021-08-06 01:50:00|15734.5|15730.5|15740|15736|15740|15736|15733|15729|9
1628214900000|2021-08-06 01:55:00|15739|15735|15743.5|15739.5|15744.5|15740.5|15738|15734|12
1628215200000|2021-08-06 02:00:00|15744|15740|15736|15732|15744|15740|15735.5|15731.5|18
1628215500000|2021-08-06 02:05:00|15736.5|15732.5|15737.5|15733.5|15739|15735|15735.5|15731.5|5
1628215800000|2021-08-06 02:10:00|15737|15733|15738.5|15734.5|15738.5|15734.5|15734.5|15730.5|5
1628216100000|2021-08-06 02:15:00|15738|15734|15736|15732|15738.5|15734.5|15734|15730|8
1628216400000|2021-08-06 02:20:00|15735.5|15731.5|15734|15730|15736|15732|15731|15727|7
1628216700000|2021-08-06 02:25:00|15734.5|15730.5|15735|15731|15736|15732|15732|15728|5
1628217000000|2021-08-06 02:30:00|15734.5|15730.5|15736|15732|15736.5|15732.5|15734|15730|2
1628217300000|2021-08-06 02:35:00|15736.5|15732.5|15735.5|15731.5|15736.5|15732.5|15733.5|15729.5|7
1628217600000|2021-08-06 02:40:00|15735|15731|15739|15735|15740|15736|15734|15730|6
1628217900000|2021-08-06 02:45:00|15738.5|15734.5|15738.5|15734.5|15740|15736|15737|15733|2
1628218200000|2021-08-06 02:50:00|15739|15735|15740|15736|15740.5|15736.5|15738|15734|1
1628218500000|2021-08-06 02:55:00|15739.5|15735.5|15741.5|15737.5|15742|15738|15738.5|15734.5|14
1628218800000|2021-08-06 03:00:00|15742|15738|15741.5|15737.5|15744|15740|15741|15737|10
1628219100000|2021-08-06 03:05:00|15742|15738|15744.5|15740.5|15746|15742|15742|15738|4
1628219400000|2021-08-06 03:10:00|15745|15741|15746.5|15742.5|15747|15743|15744|15740|3
1628219700000|2021-08-06 03:15:00|15746|15742|15746|15742|15747|15743|15744.5|15740.5|9
1628220000000|2021-08-06 03:20:00|15746.5|15742.5|15746.5|15742.5|15747|15743|15745|15741|3
1628220300000|2021-08-06 03:25:00|15747|15743|15746|15742|15749|15745|15746|15742|10
1628220600000|2021-08-06 03:30:00|15746.5|15742.5|15747.5|15743.5|15751|15747|15746.5|15742.5|11
1628220900000|2021-08-06 03:35:00|15748|15744|15748.5|15744.5|15750.5|15746.5|15746.5|15742.5|5
1628221200000|2021-08-06 03:40:00|15749|15745|15745|15741|15750.5|15746.5|15744.5|15740.5|12
1628221500000|2021-08-06 03:45:00|15745.5|15741.5|15743.5|15739.5|15747|15743|15743.5|15739.5|7
1628221800000|2021-08-06 03:50:00|15743|15739|15742.5|15738.5|15746.5|15742.5|15742|15738|10
1628222100000|2021-08-06 03:55:00|15743|15739|15748|15744|15748|15744|15742|15738|9
1628222400000|2021-08-06 04:00:00|15747.5|15743.5|15745|15741|15748|15744|15743.5|15739.5|13
1628222700000|2021-08-06 04:05:00|15746|15742|15746|15742|15748.5|15744.5|15744.5|15740.5|8
1628223000000|2021-08-06 04:10:00|15745.5|15741.5|15745|15741|15746.5|15742.5|15743|15739|14
1628223300000|2021-08-06 04:15:00|15745.5|15741.5|15741|15737|15745.5|15741.5|15741|15737|11
1628223600000|2021-08-06 04:20:00|15740.5|15736.5|15742.5|15738.5|15744.5|15740.5|15740.5|15736.5|11
1628223900000|2021-08-06 04:25:00|15743|15739|15746|15742|15747.5|15743.5|15742.5|15738.5|11
1628224200000|2021-08-06 04:30:00|15745.5|15741.5|15747.5|15743.5|15748.5|15744.5|15745|15741|5
1628224500000|2021-08-06 04:35:00|15748|15744|15745.5|15741.5|15749|15745|15745|15741|6
1628224800000|2021-08-06 04:40:00|15746|15742|15747.5|15743.5|15748.5|15744.5|15746|15742|6
1628225100000|2021-08-06 04:45:00|15748|15744|15750|15746|15750|15746|15747.5|15743.5|9
1628225400000|2021-08-06 04:50:00|15749.5|15745.5|15747.5|15743.5|15750|15746|15747.5|15743.5|5
1628225700000|2021-08-06 04:55:00|15746.5|15742.5|15745.5|15741.5|15747.5|15743.5|15745|15741|24
1628226000000|2021-08-06 05:00:00|15746.5|15742.5|15749|15745|15751.5|15747.5|15745|15741|75
1628226300000|2021-08-06 05:05:00|15748.5|15744.5|15747|15743|15749.5|15745.5|15745|15741|13
1628226600000|2021-08-06 05:10:00|15748|15744|15750|15746|15751|15747|15748|15744|17
1628226900000|2021-08-06 05:15:00|15749.5|15745.5|15750.5|15746.5|15753|15749|15749.5|15745.5|17
1628227200000|2021-08-06 05:20:00|15751|15747|15751|15747|15751.5|15747.5|15749.5|15745.5|8
1628227500000|2021-08-06 05:25:00|15751.5|15747.5|15751|15747|15752|15748|15750.5|15746.5|7
1628227800000|2021-08-06 05:30:00|15752|15748|15756.5|15752.5|15758|15754|15751|15747|38
1628228100000|2021-08-06 05:35:00|15757.5|15753.5|15751.5|15747.5|15757.5|15753.5|15750.5|15746.5|62
1628228400000|2021-08-06 05:40:00|15752|15748|15756.5|15752.5|15757|15753|15751.5|15747.5|45
1628228700000|2021-08-06 05:45:00|15756|15752|15760|15756|15761.5|15757.5|15756|15752|36
1628229000000|2021-08-06 05:50:00|15761|15757|15761|15757|15764|15760|15760.5|15756.5|73
1628229300000|2021-08-06 05:55:00|15760.5|15756.5|15762|15758|15764|15760|15760.5|15756.5|106
1628229600000|2021-08-06 06:00:00|15761|15759|15761|15759|15761|15759|15751.5|15749.5|147
1628229900000|2021-08-06 06:05:00|15761.5|15759.5|15765.5|15763.5|15768.5|15766.5|15761.5|15759.5|222
1628230200000|2021-08-06 06:10:00|15766|15764|15763.5|15761.5|15766.5|15764.5|15760|15758|163
1628230500000|2021-08-06 06:15:00|15764|15762|15766.5|15764.5|15768.5|15766.5|15757|15755|256
1628230800000|2021-08-06 06:20:00|15767|15765|15776|15774|15776.5|15774.5|15763.5|15761.5|244
1628231100000|2021-08-06 06:25:00|15776.5|15774.5|15777|15775|15777.5|15775.5|15772|15770|140
1628231400000|2021-08-06 06:30:00|15777.5|15775.5|15773.5|15771.5|15778|15776|15771.5|15769.5|154
1628231700000|2021-08-06 06:35:00|15773|15771|15781.5|15779.5|15783|15781|15771|15769|248
1628232000000|2021-08-06 06:40:00|15782|15780|15774.5|15772.5|15782|15780|15772|15770|154
1628232300000|2021-08-06 06:45:00|15774|15772|15776|15774|15778|15776|15771|15769|184
1628232600000|2021-08-06 06:50:00|15776.5|15774.5|15770|15768|15779|15777|15768.5|15766.5|234
1628232900000|2021-08-06 06:55:00|15769.5|15767.5|15773.5|15771.5|15775|15773|15769.5|15767.5|248
1628233200000|2021-08-06 07:00:00|15773.1|15771.9|15771.6|15770.4|15787.6|15786.4|15760.1|15758.9|2564
1628233500000|2021-08-06 07:05:00|15772.1|15770.9|15754.1|15752.9|15773.1|15771.9|15749.1|15747.9|1486
1628233800000|2021-08-06 07:10:00|15751.6|15750.4|15752.6|15751.4|15758.6|15757.4|15748.1|15746.9|995
1628234100000|2021-08-06 07:15:00|15753.1|15751.9|15753.6|15752.4|15754.1|15752.9|15743.6|15742.4|592
1628234400000|2021-08-06 07:20:00|15754.1|15752.9|15759.1|15757.9|15763.1|15761.9|15751.6|15750.4|629
1628234700000|2021-08-06 07:25:00|15758.6|15757.4|15750.1|15748.9|15766.6|15765.4|15749.1|15747.9|594
1628235000000|2021-08-06 07:30:00|15750.6|15749.4|15745.6|15744.4|15757.1|15755.9|15744.1|15742.9|436
1628235300000|2021-08-06 07:35:00|15745.1|15743.9|15741.1|15739.9|15745.6|15744.4|15737.6|15736.4|508
1628235600000|2021-08-06 07:40:00|15742|15740.8|15741.5|15740.3|15744.5|15743.3|15738.5|15737.3|323
1628235900000|2021-08-06 07:45:00|15741|15739.8|15744|15742.8|15745|15743.8|15738.5|15737.3|309
1628236200000|2021-08-06 07:50:00|15744.5|15743.3|15750|15748.8|15754.5|15753.3|15742|15740.8|480
1628236500000|2021-08-06 07:55:00|15750.5|15749.3|15757.5|15756.3|15760|15758.8|15750.5|15749.3|471
1628236800000|2021-08-06 08:00:00|15757|15755.8|15752|15750.8|15758|15756.8|15750|15748.8|277
1628237100000|2021-08-06 08:05:00|15752.5|15751.3|15747.5|15746.3|15755|15753.8|15746.5|15745.3|305
1628237400000|2021-08-06 08:10:00|15748|15746.8|15752|15750.8|15752.5|15751.3|15746|15744.8|197
1628237700000|2021-08-06 08:15:00|15752.5|15751.3|15751|15749.8|15756|15754.8|15750|15748.8|301
1628238000000|2021-08-06 08:20:00|15751.5|15750.3|15753|15751.8|15754|15752.8|15746|15744.8|360
1628238300000|2021-08-06 08:25:00|15752.5|15751.3|15756.5|15755.3|15757|15755.8|15752.5|15751.3|259
1628238600000|2021-08-06 08:30:00|15756|15754.8|15763.5|15762.3|15764.5|15763.3|15755|15753.8|309
1628238900000|2021-08-06 08:35:00|15764|15762.8|15764|15762.8|15770|15768.8|15763|15761.8|355
1628239200000|2021-08-06 08:40:00|15763.5|15762.3|15762|15760.8|15768|15766.8|15761|15759.8|428
1628239500000|2021-08-06 08:45:00|15761.5|15760.3|15770|15768.8|15771|15769.8|15758|15756.8|446
1628239800000|2021-08-06 08:50:00|15769.5|15768.3|15769.5|15768.3|15770|15768.8|15763|15761.8|329
1628240100000|2021-08-06 08:55:00|15770|15768.8|15770.5|15769.3|15776|15774.8|15766.5|15765.3|575
1628240400000|2021-08-06 09:00:00|15770|15768.8|15768|15766.8|15771.5|15770.3|15767|15765.8|219
1628240700000|2021-08-06 09:05:00|15767.5|15766.3|15762|15760.8|15768|15766.8|15762|15760.8|366
1628241000000|2021-08-06 09:10:00|15762.5|15761.3|15763|15761.8|15768|15766.8|15762|15760.8|268
1628241300000|2021-08-06 09:15:00|15763.5|15762.3|15765|15763.8|15766|15764.8|15758|15756.8|398
1628241600000|2021-08-06 09:20:00|15766|15764.8|15770|15768.8|15773.5|15772.3|15762|15760.8|406
1628241900000|2021-08-06 09:25:00|15770.5|15769.3|15771|15769.8|15773|15771.8|15770|15768.8|197
1628242200000|2021-08-06 09:30:00|15771.5|15770.3|15772|15770.8|15774|15772.8|15769.5|15768.3|321
1628242500000|2021-08-06 09:35:00|15772.5|15771.3|15770|15768.8|15772.5|15771.3|15768.5|15767.3|248
1628242800000|2021-08-06 09:40:00|15769.5|15768.3|15770.5|15769.3|15770.5|15769.3|15767|15765.8|148
1628243100000|2021-08-06 09:45:00|15770|15768.8|15774.5|15773.3|15776.5|15775.3|15770|15768.8|273
1628243400000|2021-08-06 09:50:00|15775|15773.8|15776|15774.8|15781.5|15780.3|15772|15770.8|807
1628243700000|2021-08-06 09:55:00|15775.5|15774.3|15777|15775.8|15780|15778.8|15772|15770.8|548
1628244000000|2021-08-06 10:00:00|15776.5|15775.3|15773|15771.8|15776.5|15775.3|15771.5|15770.3|181
1628244300000|2021-08-06 10:05:00|15773.5|15772.3|15769|15767.8|15774|15772.8|15767|15765.8|184
1628244600000|2021-08-06 10:10:00|15768.5|15767.3|15777|15775.8|15778|15776.8|15767|15765.8|226
1628244900000|2021-08-06 10:15:00|15777.5|15776.3|15776.5|15775.3|15778.5|15777.3|15773.5|15772.3|261
1628245200000|2021-08-06 10:20:00|15777|15775.8|15777.5|15776.3|15780|15778.8|15775.5|15774.3|200
1628245500000|2021-08-06 10:25:00|15777|15775.8|15775|15773.8|15780|15778.8|15775|15773.8|187
1628245800000|2021-08-06 10:30:00|15774.5|15773.3|15770|15768.8|15775|15773.8|15765.5|15764.3|261
1628246100000|2021-08-06 10:35:00|15769.5|15768.3|15776|15774.8|15776|15774.8|15767.5|15766.3|241
1628246400000|2021-08-06 10:40:00|15776.5|15775.3|15772|15770.8|15777.5|15776.3|15772|15770.8|153
1628246700000|2021-08-06 10:45:00|15772.5|15771.3|15767.5|15766.3|15773|15771.8|15767|15765.8|165
1628247000000|2021-08-06 10:50:00|15767|15765.8|15768|15766.8|15770.5|15769.3|15767|15765.8|125
1628247300000|2021-08-06 10:55:00|15768.5|15767.3|15768|15766.8|15771.5|15770.3|15764|15762.8|165
1628247600000|2021-08-06 11:00:00|15768.5|15767.3|15767|15765.8|15770|15768.8|15764.5|15763.3|253
1628247900000|2021-08-06 11:05:00|15766.5|15765.3|15772|15770.8|15775.5|15774.3|15765|15763.8|383
1628248200000|2021-08-06 11:10:00|15771.5|15770.3|15772|15770.8|15774.5|15773.3|15770|15768.8|131
1628248500000|2021-08-06 11:15:00|15772.5|15771.3|15775|15773.8|15775.5|15774.3|15770.5|15769.3|163
1628248800000|2021-08-06 11:20:00|15774.5|15773.3|15776|15774.8|15777|15775.8|15772.5|15771.3|89
1628249100000|2021-08-06 11:25:00|15775.5|15774.3|15771|15769.8|15776|15774.8|15769|15767.8|245
1628249400000|2021-08-06 11:30:00|15770.5|15769.3|15769|15767.8|15773|15771.8|15767.5|15766.3|140
1628249700000|2021-08-06 11:35:00|15769.5|15768.3|15769.5|15768.3|15770|15768.8|15768|15766.8|141
1628250000000|2021-08-06 11:40:00|15769.4|15768.2|15766.9|15765.7|15769.9|15768.7|15765.9|15764.7|168
1628250300000|2021-08-06 11:45:00|15767.4|15766.2|15765.9|15764.7|15768.9|15767.7|15765.9|15764.7|124
1628250600000|2021-08-06 11:50:00|15765.4|15764.2|15762.4|15761.2|15766.9|15765.7|15761.9|15760.7|271
1628250900000|2021-08-06 11:55:00|15762.9|15761.7|15763.9|15762.7|15764.4|15763.2|15759.9|15758.7|200
1628251200000|2021-08-06 12:00:00|15763.4|15762.2|15759.9|15758.7|15764.9|15763.7|15758.4|15757.2|143
1628251500000|2021-08-06 12:05:00|15760.4|15759.2|15761.9|15760.7|15763.9|15762.7|15759.4|15758.2|344
1628251800000|2021-08-06 12:10:00|15761.4|15760.2|15767.9|15766.7|15769.9|15768.7|15760.9|15759.7|243
1628252100000|2021-08-06 12:15:00|15768.4|15767.2|15768.4|15767.2|15771.9|15770.7|15766.9|15765.7|289
1628252400000|2021-08-06 12:20:00|15768.9|15767.7|15762.4|15761.2|15768.9|15767.7|15758.4|15757.2|314
1628252700000|2021-08-06 12:25:00|15761.9|15760.7|15753.4|15752.2|15762.4|15761.2|15748.4|15747.2|241
1628253000000|2021-08-06 12:30:00|15754.4|15753.2|15771.4|15770.2|15787.9|15786.7|15753.4|15752.2|1077
1628253300000|2021-08-06 12:35:00|15770.9|15769.7|15774.9|15773.7|15778.4|15777.2|15764.9|15763.7|580
1628253600000|2021-08-06 12:40:00|15774.4|15773.2|15775.4|15774.2|15778.9|15777.7|15770.9|15769.7|335
1628253900000|2021-08-06 12:45:00|15774.9|15773.7|15771.9|15770.7|15775.9|15774.7|15767.9|15766.7|378
1628254200000|2021-08-06 12:50:00|15772.4|15771.2|15774.9|15773.7|15775.4|15774.2|15765.4|15764.2|313
1628254500000|2021-08-06 12:55:00|15775.4|15774.2|15786.4|15785.2|15786.9|15785.7|15774.4|15773.2|412
1628254800000|2021-08-06 13:00:00|15786.9|15785.7|15789.9|15788.7|15797.9|15796.7|15784.4|15783.2|808
1628255100000|2021-08-06 13:05:00|15790.4|15789.2|15796.9|15795.7|15799.4|15798.2|15789.9|15788.7|407
1628255400000|2021-08-06 13:10:00|15796.4|15795.2|15786.4|15785.2|15798.9|15797.7|15785.4|15784.2|435
1628255700000|2021-08-06 13:15:00|15786.9|15785.7|15792.4|15791.2|15793.9|15792.7|15786.9|15785.7|175
1628256000000|2021-08-06 13:20:00|15792.9|15791.7|15795.4|15794.2|15796.9|15795.7|15789.9|15788.7|180
1628256300000|2021-08-06 13:25:00|15794.9|15793.7|15791.4|15790.2|15797.4|15796.2|15790.4|15789.2|239
1628256600000|2021-08-06 13:30:00|15791.9|15790.7|15800.9|15799.7|15804.4|15803.2|15790.9|15789.7|945
1628256900000|2021-08-06 13:35:00|15801.4|15800.2|15801.9|15800.7|15805.4|15804.2|15797.9|15796.7|798
1628257200000|2021-08-06 13:40:00|15802.4|15801.2|15802.9|15801.7|15807.9|15806.7|15798.9|15797.7|541
1628257500000|2021-08-06 13:45:00|15802.4|15801.2|15797.9|15796.7|15806.9|15805.7|15796.9|15795.7|556
1628257800000|2021-08-06 13:50:00|15797.4|15796.2|15782.9|15781.7|15799.4|15798.2|15778.9|15777.7|771
1628258100000|2021-08-06 13:55:00|15782.4|15781.2|15777.4|15776.2|15782.9|15781.7|15772.4|15771.2|519
1628258400000|2021-08-06 14:00:00|15777.9|15776.7|15782.9|15781.7|15783.4|15782.2|15770.9|15769.7|470
1628258700000|2021-08-06 14:05:00|15783.4|15782.2|15779.4|15778.2|15783.9|15782.7|15776.9|15775.7|379
1628259000000|2021-08-06 14:10:00|15779.9|15778.7|15781.9|15780.7|15782.4|15781.2|15774.9|15773.7|290
1628259300000|2021-08-06 14:15:00|15781.4|15780.2|15777.9|15776.7|15784.4|15783.2|15777.9|15776.7|302
1628259600000|2021-08-06 14:20:00|15778.4|15777.2|15782.9|15781.7|15782.9|15781.7|15776.9|15775.7|360
1628259900000|2021-08-06 14:25:00|15783.4|15782.2|15786.9|15785.7|15787.4|15786.2|15780.9|15779.7|496
1628260200000|2021-08-06 14:30:00|15787.4|15786.2|15787.9|15786.7|15791.9|15790.7|15785.9|15784.7|375
1628260500000|2021-08-06 14:35:00|15787.4|15786.2|15784.9|15783.7|15789.4|15788.2|15781.9|15780.7|359
1628260800000|2021-08-06 14:40:00|15784.4|15783.2|15785.9|15784.7|15787.9|15786.7|15783.9|15782.7|196
1628261100000|2021-08-06 14:45:00|15785.4|15784.2|15782.4|15781.2|15786.9|15785.7|15781.9|15780.7|311
1628261400000|2021-08-06 14:50:00|15781.9|15780.7|15777.9|15776.7|15784.9|15783.7|15774.9|15773.7|516
1628261700000|2021-08-06 14:55:00|15776.9|15775.7|15771.9|15770.7|15778.9|15777.7|15768.9|15767.7|463
1628262000000|2021-08-06 15:00:00|15770.9|15769.7|15778.9|15777.7|15779.9|15778.7|15770.9|15769.7|679
1628262300000|2021-08-06 15:05:00|15778.4|15777.2|15776.9|15775.7|15779.9|15778.7|15774.9|15773.7|237
1628262600000|2021-08-06 15:10:00|15777.4|15776.2|15768.9|15767.7|15777.9|15776.7|15768.9|15767.7|320
1628262900000|2021-08-06 15:15:00|15769.4|15768.2|15767.9|15766.7|15769.9|15768.7|15764.4|15763.2|497
1628263200000|2021-08-06 15:20:00|15768.9|15767.7|15775.9|15774.7|15776.9|15775.7|15767.9|15766.7|662
1628263500000|2021-08-06 15:25:00|15775.4|15774.2|15764.4|15763.2|15775.9|15774.7|15762.9|15761.7|920
1628263800000|2021-08-06 15:30:00|15764.8|15762.8|15761.3|15759.3|15773.3|15771.3|15761.3|15759.3|930
1628264100000|2021-08-06 15:35:00|15762.3|15760.3|15764.3|15762.3|15764.3|15762.3|15757.3|15755.3|558
1628264400000|2021-08-06 15:40:00|15763.8|15761.8|15766.3|15764.3|15766.3|15764.3|15763.3|15761.3|260
1628264700000|2021-08-06 15:45:00|15765.8|15763.8|15766.8|15764.8|15769.3|15767.3|15764.3|15762.3|221
1628265000000|2021-08-06 15:50:00|15767.3|15765.3|15765.3|15763.3|15768.3|15766.3|15763.3|15761.3|202
1628265300000|2021-08-06 15:55:00|15764.8|15762.8|15770.3|15768.3|15771.3|15769.3|15764.3|15762.3|123
1628265600000|2021-08-06 16:00:00|15770.8|15768.8|15770.8|15768.8|15771.8|15769.8|15769.3|15767.3|103
1628265900000|2021-08-06 16:05:00|15771.3|15769.3|15768.3|15766.3|15771.3|15769.3|15767.3|15765.3|126
1628266200000|2021-08-06 16:10:00|15767.8|15765.8|15763.3|15761.3|15767.8|15765.8|15762.3|15760.3|76
1628266500000|2021-08-06 16:15:00|15764.3|15762.3|15765.3|15763.3|15765.3|15763.3|15762.3|15760.3|96
1628266800000|2021-08-06 16:20:00|15765.8|15763.8|15767.3|15765.3|15767.8|15765.8|15765.3|15763.3|84
1628267100000|2021-08-06 16:25:00|15767.8|15765.8|15768.8|15766.8|15769.3|15767.3|15766.3|15764.3|49
1628267400000|2021-08-06 16:30:00|15769.3|15767.3|15767.3|15765.3|15769.3|15767.3|15764.3|15762.3|102
1628267700000|2021-08-06 16:35:00|15767.8|15765.8|15766.3|15764.3|15769.3|15767.3|15765.8|15763.8|86
1628268000000|2021-08-06 16:40:00|15767.3|15765.3|15765.3|15763.3|15767.8|15765.8|15763.8|15761.8|54
1628268300000|2021-08-06 16:45:00|15764.8|15762.8|15768.3|15766.3|15768.8|15766.8|15764.8|15762.8|72
1628268600000|2021-08-06 16:50:00|15767.8|15765.8|15769.3|15767.3|15769.3|15767.3|15767.3|15765.3|64
1628268900000|2021-08-06 16:55:00|15769.8|15767.8|15770.3|15768.3|15770.8|15768.8|15769.3|15767.3|47
1628269200000|2021-08-06 17:00:00|15769.8|15767.8|15767.3|15765.3|15770.8|15768.8|15766.3|15764.3|156
1628269500000|2021-08-06 17:05:00|15766.8|15764.8|15765.8|15763.8|15767.3|15765.3|15765.3|15763.3|44
1628269800000|2021-08-06 17:10:00|15766.3|15764.3|15766.3|15764.3|15767.3|15765.3|15765.3|15763.3|42
1628270100000|2021-08-06 17:15:00|15765.8|15763.8|15765.8|15763.8|15766.3|15764.3|15765.3|15763.3|49
1628270400000|2021-08-06 17:20:00|15765.3|15763.3|15764.3|15762.3|15766.3|15764.3|15764.3|15762.3|44
1628270700000|2021-08-06 17:25:00|15764.8|15762.8|15764.3|15762.3|15766.3|15764.3|15763.3|15761.3|48
1628271000000|2021-08-06 17:30:00|15764.8|15762.8|15766.3|15764.3|15766.3|15764.3|15763.3|15761.3|45
1628271300000|2021-08-06 17:35:00|15765.8|15763.8|15764.3|15762.3|15768.3|15766.3|15764.3|15762.3|62
1628271600000|2021-08-06 17:40:00|15764.8|15762.8|15761.3|15759.3|15764.8|15762.8|15761.3|15759.3|42
1628271900000|2021-08-06 17:45:00|15760.8|15758.8|15765.3|15763.3|15765.3|15763.3|15760.8|15758.8|51
1628272200000|2021-08-06 17:50:00|15764.8|15762.8|15763.3|15761.3|15766.3|15764.3|15762.3|15760.3|89
1628272500000|2021-08-06 17:55:00|15762.8|15760.8|15767.3|15765.3|15767.3|15765.3|15762.3|15760.3|56
1628272800000|2021-08-06 18:00:00|15767.8|15765.8|15766.8|15764.8|15768.3|15766.3|15765.3|15763.3|62
1628273100000|2021-08-06 18:05:00|15766.3|15764.3|15764.3|15762.3|15768.3|15766.3|15763.8|15761.8|22
1628273400000|2021-08-06 18:10:00|15764.8|15762.8|15763.3|15761.3|15766.3|15764.3|15763.3|15761.3|42
1628273700000|2021-08-06 18:15:00|15762.8|15760.8|15766.8|15764.8|15767.3|15765.3|15762.3|15760.3|40
1628274000000|2021-08-06 18:20:00|15766.3|15764.3|15763.8|15761.8|15766.8|15764.8|15763.3|15761.3|23
1628274300000|2021-08-06 18:25:00|15764.3|15762.3|15761.3|15759.3|15764.3|15762.3|15760.3|15758.3|35
1628274600000|2021-08-06 18:30:00|15762.3|15760.3|15761.8|15759.8|15763.3|15761.3|15759.8|15757.8|99
1628274900000|2021-08-06 18:35:00|15762.3|15760.3|15761.8|15759.8|15762.3|15760.3|15761.3|15759.3|26
1628275200000|2021-08-06 18:40:00|15761.3|15759.3|15760.3|15758.3|15762.8|15760.8|15758.8|15756.8|101
1628275500000|2021-08-06 18:45:00|15759.8|15757.8|15757.3|15755.3|15760.8|15758.8|15757.3|15755.3|31
1628275800000|2021-08-06 18:50:00|15756.3|15754.3|15758.3|15756.3|15759.3|15757.3|15756.3|15754.3|60
1628276100000|2021-08-06 18:55:00|15757.8|15755.8|15756.3|15754.3|15758.3|15756.3|15754.3|15752.3|69
1628276400000|2021-08-06 19:00:00|15755.8|15753.8|15754.3|15752.3|15757.3|15755.3|15753.3|15751.3|73
1628276700000|2021-08-06 19:05:00|15754.8|15752.8|15761.3|15759.3|15761.3|15759.3|15754.3|15752.3|60
1628277000000|2021-08-06 19:10:00|15760.8|15758.8|15765.8|15763.8|15766.3|15764.3|15760.3|15758.3|92
1628277300000|2021-08-06 19:15:00|15765.3|15763.3|15764.3|15762.3|15766.3|15764.3|15762.8|15760.8|43
1628277600000|2021-08-06 19:20:00|15763.8|15761.8|15766.8|15764.8|15767.3|15765.3|15763.8|15761.8|56
1628277900000|2021-08-06 19:25:00|15766.3|15764.3|15769.3|15767.3|15769.3|15767.3|15765.3|15763.3|66
1628278200000|2021-08-06 19:30:00|15768.8|15766.8|15771.3|15769.3|15772.3|15770.3|15767.3|15765.3|84
1628278500000|2021-08-06 19:35:00|15771.8|15769.8|15770.3|15768.3|15773.8|15771.8|15770.3|15768.3|81
1628278800000|2021-08-06 19:40:00|15770.8|15768.8|15762.8|15760.8|15771.3|15769.3|15762.8|15760.8|142
1628279100000|2021-08-06 19:45:00|15763.3|15761.3|15762.8|15760.8|15764.8|15762.8|15758.8|15756.8|234
1628279400000|2021-08-06 19:50:00|15763.3|15761.3|15769.8|15767.8|15770.8|15768.8|15760.8|15758.8|234
1628279700000|2021-08-06 19:55:00|15770.3|15768.3|15773.8|15771.8|15774.3|15772.3|15767.3|15765.3|265
1628280000000|2021-08-06 20:00:00|15775.9|15770.9|15775.8|15770.8|15777.2|15772.2|15773|15768|5
1628280300000|2021-08-06 20:05:00|15775|15770|15776.1|15771.1|15776.8|15771.8|15774.1|15769.1|0
1628280600000|2021-08-06 20:10:00|15776.4|15771.4|15777.8|15772.8|15780.4|15775.4|15775.4|15770.4|0
1628280900000|2021-08-06 20:15:00|15777|15772|15776.5|15771.5|15778.6|15773.6|15775.9|15770.9|0
1628281200000|2021-08-06 20:20:00|15776.4|15771.4|15773.9|15768.9|15776.4|15771.4|15773.9|15768.9|0
1628281500000|2021-08-06 20:25:00|15773.8|15768.8|15767|15762|15773.8|15768.8|15766|15761|0
1628281800000|2021-08-06 20:30:00|15767.2|15762.2|15767.5|15762.5|15769.5|15764.5|15766.7|15761.7|0
1628282100000|2021-08-06 20:35:00|15768.3|15763.3|15763.8|15758.8|15768.3|15763.3|15763|15758|0
1628282400000|2021-08-06 20:40:00|15763.2|15758.2|15764.1|15759.1|15764.9|15759.9|15763.2|15758.2|0
1628282700000|2021-08-06 20:45:00|15764.9|15759.9|15759.3|15754.3|15765|15760|15759.1|15754.1|0
1628283000000|2021-08-06 20:50:00|15759.7|15754.7|15771.8|15766.8|15771.8|15766.8|15759.4|15754.4|0
1628283300000|2021-08-06 20:55:00|15772.2|15767.2|15781.8|15776.8|15785.5|15780.5|15771.8|15766.8|0
1628460000000|2021-08-08 22:00:00|15775.3|15770.3|15771.6|15766.6|15775.4|15770.4|15770.2|15765.2|0
1628460300000|2021-08-08 22:05:00|15772|15767|15767.2|15762.2|15772.4|15767.4|15765.8|15760.8|0
1628460600000|2021-08-08 22:10:00|15767.6|15762.6|15766.5|15761.5|15769.8|15764.8|15766.5|15761.5|0
1628460900000|2021-08-08 22:15:00|15766.9|15761.9|15764.7|15759.7|15768.1|15763.1|15763.9|15758.9|0
1628461200000|2021-08-08 22:20:00|15764.2|15759.2|15767.8|15762.8|15768.2|15763.2|15763.9|15758.9|0
1628461500000|2021-08-08 22:25:00|15768.2|15763.2|15764.4|15759.4|15768.2|15763.2|15764.4|15759.4|0
1628461800000|2021-08-08 22:30:00|15764.3|15759.3|15763|15758|15765.2|15760.2|15761|15756|0
1628462100000|2021-08-08 22:35:00|15762.7|15757.7|15761.9|15756.9|15765.2|15760.2|15761.9|15756.9|0
1628462400000|2021-08-08 22:40:00|15762.3|15757.3|15761.1|15756.1|15762.3|15757.3|15759.4|15754.4|0
1628462700000|2021-08-08 22:45:00|15761.5|15756.5|15754.7|15749.7|15761.9|15756.9|15753.5|15748.5|0
1628463000000|2021-08-08 22:50:00|15754.8|15749.8|15755.5|15750.5|15755.9|15750.9|15752.5|15747.5|0
1628463300000|2021-08-08 22:55:00|15756.3|15751.3|15756.2|15751.2|15758.7|15753.7|15752.3|15747.3|0
1628463600000|2021-08-08 23:00:00|15757|15752|15746.2|15741.2|15757|15752|15742.3|15737.3|0
1628463900000|2021-08-08 23:05:00|15746.6|15741.6|15742.5|15737.5|15748.9|15743.9|15737.7|15732.7|0
1628464200000|2021-08-08 23:10:00|15743.3|15738.3|15743.1|15738.1|15744.3|15739.3|15740.2|15735.2|0
1628464500000|2021-08-08 23:15:00|15743.6|15738.6|15738.4|15733.4|15743.6|15738.6|15737.4|15732.4|0
1628464800000|2021-08-08 23:20:00|15739.2|15734.2|15741.7|15736.7|15742.4|15737.4|15736.9|15731.9|0
1628465100000|2021-08-08 23:25:00|15742|15737|15742|15737|15742.6|15737.6|15737.1|15732.1|0
1628465400000|2021-08-08 23:30:00|15741.2|15736.2|15737.3|15732.3|15742.8|15737.8|15737.1|15732.1|0
1628465700000|2021-08-08 23:35:00|15736.9|15731.9|15728.8|15723.8|15737.3|15732.3|15726.4|15721.4|0
1628466000000|2021-08-08 23:40:00|15728|15723|15730.4|15725.4|15732|15727|15725.1|15720.1|0
1628466300000|2021-08-08 23:45:00|15731.2|15726.2|15733|15728|15733.7|15728.7|15730.2|15725.2|0
1628466600000|2021-08-08 23:50:00|15732.5|15727.5|15731|15726|15733.8|15728.8|15729.6|15724.6|0
1628466900000|2021-08-08 23:55:00|15731.4|15726.4|15733|15728|15733.7|15728.7|15731|15726|0
1628467200000|2021-08-09 00:00:00|15732.9|15727.9|15728.6|15723.6|15732.9|15727.9|15724.5|15719.5|0
1628467500000|2021-08-09 00:05:00|15728.7|15723.7|15725.4|15720.4|15730.6|15725.6|15723.6|15718.6|0
1628467800000|2021-08-09 00:10:00|15725|15720|15729.4|15724.4|15730.2|15725.2|15723.8|15718.8|0
1628468100000|2021-08-09 00:15:00|15729.8|15724.8|15721.8|15717.8|15730.2|15725.2|15716.8|15712.8|198
1628468400000|2021-08-09 00:20:00|15722.3|15718.3|15723.8|15719.8|15726.3|15722.3|15722.3|15718.3|16
1628468700000|2021-08-09 00:25:00|15723.3|15719.3|15722.3|15718.3|15724.3|15720.3|15721.3|15717.3|16
1628469000000|2021-08-09 00:30:00|15721.8|15717.8|15723.8|15719.8|15724.3|15720.3|15719.3|15715.3|9
1628469300000|2021-08-09 00:35:00|15724.3|15720.3|15727.8|15723.8|15728.8|15724.8|15724.3|15720.3|20
1628469600000|2021-08-09 00:40:00|15728.3|15724.3|15728.3|15724.3|15729.8|15725.8|15726.3|15722.3|16
1628469900000|2021-08-09 00:45:00|15728.8|15724.8|15721.8|15717.8|15728.8|15724.8|15721.8|15717.8|18
1628470200000|2021-08-09 00:50:00|15722.3|15718.3|15726.8|15722.8|15727.3|15723.3|15721.8|15717.8|5
1628470500000|2021-08-09 00:55:00|15727.8|15723.8|15726.3|15722.3|15729.8|15725.8|15724.8|15720.8|14
1628470800000|2021-08-09 01:00:00|15726.8|15722.8|15731.3|15727.3|15732.3|15728.3|15726.8|15722.8|7
1628471100000|2021-08-09 01:05:00|15730.8|15726.8|15729.8|15725.8|15730.8|15726.8|15728.8|15724.8|12
1628471400000|2021-08-09 01:10:00|15731.8|15727.8|15730.3|15726.3|15732.3|15728.3|15729.8|15725.8|5
1628471700000|2021-08-09 01:15:00|15729.8|15725.8|15724.3|15720.3|15729.8|15725.8|15723.3|15719.3|34
1628472000000|2021-08-09 01:20:00|15724.8|15720.8|15719.8|15715.8|15725.8|15721.8|15719.3|15715.3|19
1628472300000|2021-08-09 01:25:00|15719.3|15715.3|15720.8|15716.8|15722.3|15718.3|15719.3|15715.3|14
1628472600000|2021-08-09 01:30:00|15720.3|15716.3|15722.8|15718.8|15724.8|15720.8|15717.8|15713.8|36
1628472900000|2021-08-09 01:35:00|15723.8|15719.8|15724.8|15720.8|15724.8|15720.8|15719.3|15715.3|37
1628473200000|2021-08-09 01:40:00|15725.3|15721.3|15731.3|15727.3|15732.8|15728.8|15723.8|15719.8|54
1628473500000|2021-08-09 01:45:00|15731.8|15727.8|15733.3|15729.3|15734.8|15730.8|15729.3|15725.3|17
1628473800000|2021-08-09 01:50:00|15733.8|15729.8|15731.8|15727.8|15734.8|15730.8|15731.3|15727.3|5
1628474100000|2021-08-09 01:55:00|15732.3|15728.3|15727.8|15723.8|15732.3|15728.3|15726.3|15722.3|11
1628474400000|2021-08-09 02:00:00|15727.3|15723.3|15734.3|15730.3|15734.3|15730.3|15725.8|15721.8|28
1628474700000|2021-08-09 02:05:00|15733.8|15729.8|15736.8|15732.8|15736.8|15732.8|15733.8|15729.8|8
1628475000000|2021-08-09 02:10:00|15737.3|15733.3|15737.8|15733.8|15739.8|15735.8|15736.8|15732.8|5
1628475300000|2021-08-09 02:15:00|15738.3|15734.3|15741.3|15737.3|15742.3|15738.3|15738.3|15734.3|15
1628475600000|2021-08-09 02:20:00|15741.8|15737.8|15739.8|15735.8|15742.3|15738.3|15738.8|15734.8|5
1628475900000|2021-08-09 02:25:00|15738.8|15734.8|15737.8|15733.8|15739.8|15735.8|15736.8|15732.8|13
1628476200000|2021-08-09 02:30:00|15738.3|15734.3|15738.8|15734.8|15740.3|15736.3|15737.3|15733.3|7
1628476500000|2021-08-09 02:35:00|15738.3|15734.3|15737.3|15733.3|15738.8|15734.8|15736.3|15732.3|12
1628476800000|2021-08-09 02:40:00|15737.8|15733.8|15739.8|15735.8|15739.8|15735.8|15736.8|15732.8|8
1628477100000|2021-08-09 02:45:00|15739.3|15735.3|15738.3|15734.3|15739.8|15735.8|15737.8|15733.8|10
1628477400000|2021-08-09 02:50:00|15737.8|15733.8|15740.3|15736.3|15740.8|15736.8|15737.8|15733.8|1
1628477700000|2021-08-09 02:55:00|15740.8|15736.8|15742.8|15738.8|15742.8|15738.8|15740.3|15736.3|11
1628478000000|2021-08-09 03:00:00|15744.3|15740.3|15744.3|15740.3|15745.3|15741.3|15741.8|15737.8|15
1628478300000|2021-08-09 03:05:00|15744.8|15740.8|15742.8|15738.8|15745.8|15741.8|15742.3|15738.3|9
1628478600000|2021-08-09 03:10:00|15742.3|15738.3|15744.8|15740.8|15746.8|15742.8|15741.8|15737.8|15
1628478900000|2021-08-09 03:15:00|15745.3|15741.3|15741.8|15737.8|15746.3|15742.3|15738.8|15734.8|22
1628479200000|2021-08-09 03:20:00|15741.3|15737.3|15738.8|15734.8|15741.3|15737.3|15738.8|15734.8|12
1628479500000|2021-08-09 03:25:00|15739.3|15735.3|15741.8|15737.8|15742.8|15738.8|15737.8|15733.8|11
1628479800000|2021-08-09 03:30:00|15741.3|15737.3|15740.8|15736.8|15741.8|15737.8|15739.3|15735.3|0
1628480100000|2021-08-09 03:35:00|15740.3|15736.3|15741.3|15737.3|15741.8|15737.8|15738.8|15734.8|17
1628480400000|2021-08-09 03:40:00|15739.8|15735.8|15739.8|15735.8|15742.3|15738.3|15735.8|15731.8|23
1628480700000|2021-08-09 03:45:00|15740.3|15736.3|15739.8|15735.8|15740.8|15736.8|15736.8|15732.8|4
1628481000000|2021-08-09 03:50:00|15738.8|15734.8|15739.3|15735.3|15740.8|15736.8|15738.3|15734.3|16
1628481300000|2021-08-09 03:55:00|15738.8|15734.8|15740.8|15736.8|15741.3|15737.3|15738.8|15734.8|3
1628481600000|2021-08-09 04:00:00|15739.8|15735.8|15740.8|15736.8|15742.3|15738.3|15739.8|15735.8|7
1628481900000|2021-08-09 04:05:00|15740.3|15736.3|15737.8|15733.8|15740.3|15736.3|15736.8|15732.8|10
1628482200000|2021-08-09 04:10:00|15738.3|15734.3|15739.8|15735.8|15740.3|15736.3|15737.8|15733.8|14
1628482500000|2021-08-09 04:15:00|15739.3|15735.3|15742.8|15738.8|15743.3|15739.3|15739.3|15735.3|6
1628482800000|2021-08-09 04:20:00|15743.3|15739.3|15743.8|15739.8|15744.3|15740.3|15741.8|15737.8|14
1628483100000|2021-08-09 04:25:00|15744.3|15740.3|15739.8|15735.8|15744.3|15740.3|15739.8|15735.8|9
1628483400000|2021-08-09 04:30:00|15739.3|15735.3|15743.3|15739.3|15743.3|15739.3|15739.3|15735.3|12
1628483700000|2021-08-09 04:35:00|15742.8|15738.8|15742.3|15738.3|15743.3|15739.3|15741.8|15737.8|6
1628484000000|2021-08-09 04:40:00|15741.8|15737.8|15744.3|15740.3|15744.3|15740.3|15741.3|15737.3|5
1628484300000|2021-08-09 04:45:00|15742.8|15738.8|15743.3|15739.3|15743.8|15739.8|15742.3|15738.3|8
1628484600000|2021-08-09 04:50:00|15743.8|15739.8|15747.3|15743.3|15747.3|15743.3|15743.8|15739.8|23
1628484900000|2021-08-09 04:55:00|15748.3|15744.3|15745.8|15741.8|15748.3|15744.3|15745.8|15741.8|24
1628485200000|2021-08-09 05:00:00|15745.3|15741.3|15743.8|15739.8|15745.8|15741.8|15742.3|15738.3|18
1628485500000|2021-08-09 05:05:00|15743.3|15739.3|15739.8|15735.8|15744.3|15740.3|15738.8|15734.8|16
1628485800000|2021-08-09 05:10:00|15740.3|15736.3|15740.8|15736.8|15744.3|15740.3|15739.3|15735.3|13
1628486100000|2021-08-09 05:15:00|15741.3|15737.3|15741.8|15737.8|15742.3|15738.3|15741.3|15737.3|6
1628486400000|2021-08-09 05:20:00|15741.3|15737.3|15741.8|15737.8|15743.8|15739.8|15741.3|15737.3|5
1628486700000|2021-08-09 05:25:00|15742.3|15738.3|15742.8|15738.8|15743.3|15739.3|15741.8|15737.8|4
1628487000000|2021-08-09 05:30:00|15742.3|15738.3|15741.8|15737.8|15743.8|15739.8|15740.8|15736.8|20
1628487300000|2021-08-09 05:35:00|15742.3|15738.3|15744.3|15740.3|15745.3|15741.3|15742.3|15738.3|13
1628487600000|2021-08-09 05:40:00|15744.8|15740.8|15743.8|15739.8|15746.3|15742.3|15743.8|15739.8|18
1628487900000|2021-08-09 05:45:00|15743.3|15739.3|15746.3|15742.3|15746.3|15742.3|15742.8|15738.8|26
1628488200000|2021-08-09 05:50:00|15745.8|15741.8|15744.8|15740.8|15745.8|15741.8|15743.8|15739.8|21
1628488500000|2021-08-09 05:55:00|15744.3|15740.3|15738.8|15734.8|15744.3|15740.3|15738.8|15734.8|44
1628488800000|2021-08-09 06:00:00|15737.8|15735.8|15727.8|15725.8|15737.8|15735.8|15720.3|15718.3|426
1628489100000|2021-08-09 06:05:00|15728.3|15726.3|15728.8|15726.8|15733.3|15731.3|15724.3|15722.3|214
1628489400000|2021-08-09 06:10:00|15727.3|15725.3|15722.8|15720.8|15727.8|15725.8|15720.3|15718.3|278
1628489700000|2021-08-09 06:15:00|15722.3|15720.3|15723.8|15721.8|15727.3|15725.3|15716.8|15714.8|224
1628490000000|2021-08-09 06:20:00|15724.3|15722.3|15724.3|15722.3|15730.3|15728.3|15720.8|15718.8|373
1628490300000|2021-08-09 06:25:00|15724.8|15722.8|15724.3|15722.3|15727.3|15725.3|15721.8|15719.8|195
1628490600000|2021-08-09 06:30:00|15723.8|15721.8|15725.8|15723.8|15726.8|15724.8|15718.3|15716.3|196
1628490900000|2021-08-09 06:35:00|15726.3|15724.3|15723.8|15721.8|15726.3|15724.3|15717.3|15715.3|180
1628491200000|2021-08-09 06:40:00|15724.3|15722.3|15721.3|15719.3|15724.3|15722.3|15718.3|15716.3|141
1628491500000|2021-08-09 06:45:00|15721.8|15719.8|15726.8|15724.8|15727.8|15725.8|15710.8|15708.8|350
1628491800000|2021-08-09 06:50:00|15726.3|15724.3|15736.8|15734.8|15738.8|15736.8|15726.3|15724.3|479
1628492100000|2021-08-09 06:55:00|15737.3|15735.3|15743.8|15741.8|15747.3|15745.3|15729.8|15727.8|665
1628492400000|2021-08-09 07:00:00|15743.4|15742.2|15772.4|15771.2|15780.4|15779.2|15739.9|15738.7|2433
1628492700000|2021-08-09 07:05:00|15772.9|15771.7|15793.4|15792.2|15798.9|15797.7|15767.9|15766.7|1745
1628493000000|2021-08-09 07:10:00|15793.9|15792.7|15782.9|15781.7|15800.9|15799.7|15779.9|15778.7|1306
1628493300000|2021-08-09 07:15:00|15783.4|15782.2|15779.4|15778.2|15792.9|15791.7|15776.9|15775.7|918
1628493600000|2021-08-09 07:20:00|15778.9|15777.7|15778.4|15777.2|15786.9|15785.7|15770.4|15769.2|870
1628493900000|2021-08-09 07:25:00|15778.9|15777.7|15776.4|15775.2|15781.4|15780.2|15771.9|15770.7|463
1628494200000|2021-08-09 07:30:00|15776.9|15775.7|15758.4|15757.2|15776.9|15775.7|15748.9|15747.7|1102
1628494500000|2021-08-09 07:35:00|15758.9|15757.7|15744.9|15743.7|15762.9|15761.7|15743.9|15742.7|793
1628494800000|2021-08-09 07:40:00|15745.4|15744.2|15741.9|15740.7|15752.4|15751.2|15738.4|15737.2|662
1628495100000|2021-08-09 07:45:00|15742.4|15741.2|15746.4|15745.2|15747.4|15746.2|15740.4|15739.2|402
1628495400000|2021-08-09 07:50:00|15745.9|15744.7|15758.9|15757.7|15759.4|15758.2|15744.4|15743.2|620
1628495700000|2021-08-09 07:55:00|15758.4|15757.2|15757.4|15756.2|15760.9|15759.7|15754.9|15753.7|285
1628496000000|2021-08-09 08:00:00|15756.9|15755.7|15751.4|15750.2|15759.4|15758.2|15747.9|15746.7|397
1628496300000|2021-08-09 08:05:00|15751.9|15750.7|15745.4|15744.2|15754.9|15753.7|15744.9|15743.7|372
1628496600000|2021-08-09 08:10:00|15744.9|15743.7|15757.4|15756.2|15759.4|15758.2|15743.4|15742.2|368
1628496900000|2021-08-09 08:15:00|15756.9|15755.7|15752.9|15751.7|15758.4|15757.2|15749.4|15748.2|252
1628497200000|2021-08-09 08:20:00|15752.4|15751.2|15749.9|15748.7|15753.9|15752.7|15747.4|15746.2|169
1628497500000|2021-08-09 08:25:00|15749.4|15748.2|15749.4|15748.2|15750.4|15749.2|15742.9|15741.7|208
1628497800000|2021-08-09 08:30:00|15749.9|15748.7|15743.4|15742.2|15750.4|15749.2|15739.4|15738.2|396
1628498100000|2021-08-09 08:35:00|15743.9|15742.7|15745.9|15744.7|15748.9|15747.7|15736.4|15735.2|464
1628498400000|2021-08-09 08:40:00|15745.4|15744.2|15750.4|15749.2|15751.9|15750.7|15743.4|15742.2|158
1628498700000|2021-08-09 08:45:00|15750.9|15749.7|15747.4|15746.2|15751.4|15750.2|15743.4|15742.2|292
1628499000000|2021-08-09 08:50:00|15746.9|15745.7|15744.4|15743.2|15748.9|15747.7|15743.4|15742.2|188
1628499300000|2021-08-09 08:55:00|15744.9|15743.7|15751.9|15750.7|15753.4|15752.2|15744.4|15743.2|258
1628499600000|2021-08-09 09:00:00|15752.4|15751.2|15739.4|15738.2|15752.4|15751.2|15738.4|15737.2|297
1628499900000|2021-08-09 09:05:00|15740.4|15739.2|15739.9|15738.7|15744.9|15743.7|15736.4|15735.2|240
1628500200000|2021-08-09 09:10:00|15740.4|15739.2|15733.4|15732.2|15740.4|15739.2|15733.4|15732.2|239
1628500500000|2021-08-09 09:15:00|15733.9|15732.7|15727.4|15726.2|15737.4|15736.2|15725.9|15724.7|398
1628500800000|2021-08-09 09:20:00|15726.9|15725.7|15731.4|15730.2|15731.4|15730.2|15724.4|15723.2|365
1628501100000|2021-08-09 09:25:00|15730.9|15729.7|15728.9|15727.7|15732.4|15731.2|15726.4|15725.2|254
1628501400000|2021-08-09 09:30:00|15729.4|15728.2|15728.4|15727.2|15732.4|15731.2|15727.4|15726.2|177
1628501700000|2021-08-09 09:35:00|15728.9|15727.7|15735.4|15734.2|15736.4|15735.2|15724.4|15723.2|278
1628502000000|2021-08-09 09:40:00|15734.9|15733.7|15729.4|15728.2|15735.4|15734.2|15727.4|15726.2|191
1628502300000|2021-08-09 09:45:00|15729.9|15728.7|15724.4|15723.2|15730.4|15729.2|15723.4|15722.2|228
1628502600000|2021-08-09 09:50:00|15724.9|15723.7|15737.9|15736.7|15737.9|15736.7|15724.9|15723.7|221
1628502900000|2021-08-09 09:55:00|15737.4|15736.2|15734.4|15733.2|15740.4|15739.2|15733.4|15732.2|289
1628503200000|2021-08-09 10:00:00|15733.4|15732.2|15743.4|15742.2|15745.9|15744.7|15731.4|15730.2|312
1628503500000|2021-08-09 10:05:00|15744.4|15743.2|15742.9|15741.7|15744.9|15743.7|15740.9|15739.7|261
1628503800000|2021-08-09 10:10:00|15743.4|15742.2|15747.4|15746.2|15747.4|15746.2|15742.4|15741.2|166
1628504100000|2021-08-09 10:15:00|15748.4|15747.2|15742.9|15741.7|15748.9|15747.7|15741.4|15740.2|267
1628504400000|2021-08-09 10:20:00|15743.4|15742.2|15742.4|15741.2|15744.9|15743.7|15740.4|15739.2|191
1628504700000|2021-08-09 10:25:00|15741.9|15740.7|15738.4|15737.2|15742.4|15741.2|15737.4|15736.2|122
1628505000000|2021-08-09 10:30:00|15737.9|15736.7|15742.4|15741.2|15745.4|15744.2|15735.9|15734.7|161
1628505300000|2021-08-09 10:35:00|15741.4|15740.2|15732.4|15731.2|15741.4|15740.2|15731.4|15730.2|177
1628505600000|2021-08-09 10:40:00|15732.9|15731.7|15734.4|15733.2|15735.4|15734.2|15731.9|15730.7|99
1628505900000|2021-08-09 10:45:00|15733.9|15732.7|15736.4|15735.2|15736.4|15735.2|15732.4|15731.2|100
1628506200000|2021-08-09 10:50:00|15735.9|15734.7|15737.4|15736.2|15742.9|15741.7|15735.4|15734.2|157
1628506500000|2021-08-09 10:55:00|15737.9|15736.7|15732.4|15731.2|15739.4|15738.2|15732.4|15731.2|102
1628506800000|2021-08-09 11:00:00|15732.9|15731.7|15733.4|15732.2|15733.9|15732.7|15727.4|15726.2|276
1628507100000|2021-08-09 11:05:00|15733.9|15732.7|15735.4|15734.2|15736.9|15735.7|15729.4|15728.2|146
1628507400000|2021-08-09 11:10:00|15735.9|15734.7|15737.4|15736.2|15743.9|15742.7|15735.4|15734.2|274
1628507700000|2021-08-09 11:15:00|15737.9|15736.7|15734.4|15733.2|15738.4|15737.2|15734.4|15733.2|88
1628508000000|2021-08-09 11:20:00|15733.4|15732.2|15744.9|15743.7|15745.4|15744.2|15731.9|15730.7|260
1628508300000|2021-08-09 11:25:00|15745.4|15744.2|15744.4|15743.2|15747.4|15746.2|15743.4|15742.2|153
1628508600000|2021-08-09 11:30:00|15743.9|15742.7|15748.4|15747.2|15748.4|15747.2|15743.9|15742.7|88
1628508900000|2021-08-09 11:35:00|15748.9|15747.7|15750.4|15749.2|15751.4|15750.2|15746.4|15745.2|206
1628509200000|2021-08-09 11:40:00|15750.7|15749.5|15750.2|15749|15753.7|15752.5|15750.2|15749|107
1628509500000|2021-08-09 11:45:00|15750.7|15749.5|15750.2|15749|15751.7|15750.5|15748.7|15747.5|74
1628509800000|2021-08-09 11:50:00|15749.7|15748.5|15751.2|15750|15752.7|15751.5|15749.7|15748.5|152
1628510100000|2021-08-09 11:55:00|15751.7|15750.5|15753.7|15752.5|15756.2|15755|15751.7|15750.5|173
1628510400000|2021-08-09 12:00:00|15754.2|15753|15745.2|15744|15754.7|15753.5|15744.7|15743.5|228
1628510700000|2021-08-09 12:05:00|15744.7|15743.5|15748.7|15747.5|15748.7|15747.5|15743.7|15742.5|113
1628511000000|2021-08-09 12:10:00|15749.2|15748|15747.2|15746|15750.2|15749|15745.7|15744.5|141
1628511300000|2021-08-09 12:15:00|15746.7|15745.5|15742.7|15741.5|15747.2|15746|15741.7|15740.5|199
1628511600000|2021-08-09 12:20:00|15743.7|15742.5|15739.7|15738.5|15744.7|15743.5|15738.7|15737.5|198
1628511900000|2021-08-09 12:25:00|15739.2|15738|15742.2|15741|15742.7|15741.5|15737.7|15736.5|165
1628512200000|2021-08-09 12:30:00|15741.7|15740.5|15740.2|15739|15743.7|15742.5|15739.7|15738.5|173
1628512500000|2021-08-09 12:35:00|15740.7|15739.5|15737.7|15736.5|15740.7|15739.5|15736.7|15735.5|126
1628512800000|2021-08-09 12:40:00|15738.2|15737|15741.2|15740|15741.7|15740.5|15738.2|15737|136
1628513100000|2021-08-09 12:45:00|15740.7|15739.5|15749.2|15748|15749.7|15748.5|15740.7|15739.5|185
1628513400000|2021-08-09 12:50:00|15749.7|15748.5|15755.7|15754.5|15757.7|15756.5|15748.7|15747.5|272
1628513700000|2021-08-09 12:55:00|15755.2|15754|15753.2|15752|15756.2|15755|15750.7|15749.5|180
1628514000000|2021-08-09 13:00:00|15753.7|15752.5|15753.7|15752.5|15758.7|15757.5|15752.7|15751.5|230
1628514300000|2021-08-09 13:05:00|15752.7|15751.5|15752.7|15751.5|15755.7|15754.5|15750.7|15749.5|139
1628514600000|2021-08-09 13:10:00|15753.2|15752|15752.7|15751.5|15755.7|15754.5|15751.7|15750.5|142
1628514900000|2021-08-09 13:15:00|15752.2|15751|15754.7|15753.5|15756.7|15755.5|15751.2|15750|157
1628515200000|2021-08-09 13:20:00|15755.2|15754|15758.7|15757.5|15758.7|15757.5|15754.7|15753.5|202
1628515500000|2021-08-09 13:25:00|15759.2|15758|15759.7|15758.5|15763.7|15762.5|15758.7|15757.5|245
1628515800000|2021-08-09 13:30:00|15758.7|15757.5|15721.7|15720.5|15759.2|15758|15721.7|15720.5|1209
1628516100000|2021-08-09 13:35:00|15720.7|15719.5|15708.7|15707.5|15728.7|15727.5|15698.7|15697.5|1601
1628516400000|2021-08-09 13:40:00|15709.2|15708|15728.7|15727.5|15729.7|15728.5|15704.2|15703|949
1628516700000|2021-08-09 13:45:00|15729.2|15728|15729.7|15728.5|15732.7|15731.5|15721.7|15720.5|654
1628517000000|2021-08-09 13:50:00|15730.2|15729|15731.2|15730|15739.7|15738.5|15727.7|15726.5|480
1628517300000|2021-08-09 13:55:00|15730.7|15729.5|15733.7|15732.5|15740.7|15739.5|15729.7|15728.5|476
1628517600000|2021-08-09 14:00:00|15734.2|15733|15732.2|15731|15741.7|15740.5|15731.2|15730|362
1628517900000|2021-08-09 14:05:00|15731.7|15730.5|15737.2|15736|15740.7|15739.5|15731.7|15730.5|387
1628518200000|2021-08-09 14:10:00|15736.7|15735.5|15730.7|15729.5|15739.7|15738.5|15730.7|15729.5|318
1628518500000|2021-08-09 14:15:00|15731.2|15730|15738.2|15737|15739.2|15738|15730.7|15729.5|223
1628518800000|2021-08-09 14:20:00|15737.7|15736.5|15744.7|15743.5|15746.7|15745.5|15737.7|15736.5|353
1628519100000|2021-08-09 14:25:00|15745.2|15744|15747.7|15746.5|15748.7|15747.5|15744.7|15743.5|342
1628519400000|2021-08-09 14:30:00|15747.2|15746|15751.2|15750|15753.7|15752.5|15743.7|15742.5|407
1628519700000|2021-08-09 14:35:00|15751.7|15750.5|15752.2|15751|15754.7|15753.5|15749.7|15748.5|194
1628520000000|2021-08-09 14:40:00|15751.7|15750.5|15753.7|15752.5|15755.7|15754.5|15751.7|15750.5|197
1628520300000|2021-08-09 14:45:00|15753.2|15752|15753.2|15752|15759.2|15758|15753.2|15752|233
1628520600000|2021-08-09 14:50:00|15752.7|15751.5|15751.2|15750|15756.7|15755.5|15749.7|15748.5|415
1628520900000|2021-08-09 14:55:00|15751.7|15750.5|15752.2|15751|15754.2|15753|15748.7|15747.5|224
1628521200000|2021-08-09 15:00:00|15751.7|15750.5|15745.7|15744.5|15752.7|15751.5|15745.2|15744|306
1628521500000|2021-08-09 15:05:00|15746.2|15745|15749.2|15748|15749.7|15748.5|15744.7|15743.5|164
1628521800000|2021-08-09 15:10:00|15749.7|15748.5|15753.2|15752|15753.7|15752.5|15748.7|15747.5|240
1628522100000|2021-08-09 15:15:00|15753.7|15752.5|15752.7|15751.5|15754.7|15753.5|15749.7|15748.5|277
1628522400000|2021-08-09 15:20:00|15753.2|15752|15757.7|15756.5|15757.7|15756.5|15752.2|15751|584
1628522700000|2021-08-09 15:25:00|15758.2|15757|15762.7|15761.5|15765.7|15764.5|15757.7|15756.5|694
1628523000000|2021-08-09 15:30:00|15763.1|15761.1|15749.6|15747.6|15765.1|15763.1|15749.6|15747.6|1326
1628523300000|2021-08-09 15:35:00|15750.1|15748.1|15754.1|15752.1|15757.1|15755.1|15747.1|15745.1|523
1628523600000|2021-08-09 15:40:00|15754.6|15752.6|15749.1|15747.1|15754.6|15752.6|15749.1|15747.1|220
1628523900000|2021-08-09 15:45:00|15748.6|15746.6|15752.1|15750.1|15753.1|15751.1|15747.6|15745.6|80
1628524200000|2021-08-09 15:50:00|15751.6|15749.6|15756.6|15754.6|15757.1|15755.1|15751.6|15749.6|81
1628524500000|2021-08-09 15:55:00|15757.1|15755.1|15755.1|15753.1|15757.1|15755.1|15754.1|15752.1|35
1628524800000|2021-08-09 16:00:00|15754.6|15752.6|15750.1|15748.1|15756.1|15754.1|15750.1|15748.1|92
1628525100000|2021-08-09 16:05:00|15750.6|15748.6|15751.1|15749.1|15754.1|15752.1|15750.6|15748.6|30
1628525400000|2021-08-09 16:10:00|15751.6|15749.6|15753.1|15751.1|15754.1|15752.1|15751.1|15749.1|45
1628525700000|2021-08-09 16:15:00|15753.6|15751.6|15752.1|15750.1|15754.1|15752.1|15751.1|15749.1|44
1628526000000|2021-08-09 16:20:00|15752.6|15750.6|15752.1|15750.1|15754.1|15752.1|15751.1|15749.1|59
1628526300000|2021-08-09 16:25:00|15752.6|15750.6|15753.6|15751.6|15756.1|15754.1|15752.1|15750.1|35
1628526600000|2021-08-09 16:30:00|15753.1|15751.1|15753.1|15751.1|15755.1|15753.1|15752.1|15750.1|33
1628526900000|2021-08-09 16:35:00|15753.6|15751.6|15754.1|15752.1|15754.6|15752.6|15752.1|15750.1|13
1628527200000|2021-08-09 16:40:00|15754.6|15752.6|15755.1|15753.1|15756.1|15754.1|15753.1|15751.1|46
1628527500000|2021-08-09 16:45:00|15754.6|15752.6|15755.1|15753.1|15757.6|15755.6|15754.6|15752.6|42
1628527800000|2021-08-09 16:50:00|15755.6|15753.6|15756.1|15754.1|15756.1|15754.1|15755.1|15753.1|17
1628528100000|2021-08-09 16:55:00|15755.6|15753.6|15757.1|15755.1|15757.1|15755.1|15755.1|15753.1|42
1628528400000|2021-08-09 17:00:00|15758.1|15756.1|15758.1|15756.1|15758.1|15756.1|15756.1|15754.1|38
1628528700000|2021-08-09 17:05:00|15757.6|15755.6|15758.1|15756.1|15759.1|15757.1|15756.6|15754.6|39
1628529000000|2021-08-09 17:10:00|15758.6|15756.6|15758.1|15756.1|15758.6|15756.6|15756.1|15754.1|18
1628529300000|2021-08-09 17:15:00|15757.6|15755.6|15758.1|15756.1|15760.1|15758.1|15757.6|15755.6|33
1628529600000|2021-08-09 17:20:00|15758.6|15756.6|15760.1|15758.1|15761.1|15759.1|15757.1|15755.1|44
1628529900000|2021-08-09 17:25:00|15759.6|15757.6|15759.1|15757.1|15760.1|15758.1|15758.1|15756.1|31
1628530200000|2021-08-09 17:30:00|15758.6|15756.6|15755.6|15753.6|15759.1|15757.1|15755.1|15753.1|57
1628530500000|2021-08-09 17:35:00|15755.1|15753.1|15756.1|15754.1|15757.1|15755.1|15755.1|15753.1|43
1628530800000|2021-08-09 17:40:00|15756.6|15754.6|15758.1|15756.1|15759.1|15757.1|15756.1|15754.1|15
1628531100000|2021-08-09 17:45:00|15757.1|15755.1|15758.1|15756.1|15759.1|15757.1|15756.1|15754.1|29
1628531400000|2021-08-09 17:50:00|15758.6|15756.6|15759.1|15757.1|15759.1|15757.1|15757.1|15755.1|25
1628531700000|2021-08-09 17:55:00|15758.6|15756.6|15761.1|15759.1|15763.1|15761.1|15758.1|15756.1|79
1628532000000|2021-08-09 18:00:00|15760.1|15758.1|15760.6|15758.6|15761.1|15759.1|15760.1|15758.1|21
1628532300000|2021-08-09 18:05:00|15761.1|15759.1|15761.1|15759.1|15761.1|15759.1|15759.1|15757.1|30
1628532600000|2021-08-09 18:10:00|15760.6|15758.6|15760.1|15758.1|15761.1|15759.1|15759.6|15757.6|38
1628532900000|2021-08-09 18:15:00|15759.6|15757.6|15760.1|15758.1|15761.1|15759.1|15759.1|15757.1|22
1628533200000|2021-08-09 18:20:00|15760.6|15758.6|15762.1|15760.1|15762.1|15760.1|15759.6|15757.6|36
1628533500000|2021-08-09 18:25:00|15762.6|15760.6|15768.1|15766.1|15768.1|15766.1|15762.1|15760.1|100
1628533800000|2021-08-09 18:30:00|15768.6|15766.6|15768.6|15766.6|15770.1|15768.1|15767.1|15765.1|106
1628534100000|2021-08-09 18:35:00|15769.1|15767.1|15767.1|15765.1|15769.1|15767.1|15767.1|15765.1|53
1628534400000|2021-08-09 18:40:00|15766.6|15764.6|15766.1|15764.1|15767.1|15765.1|15763.6|15761.6|125
1628534700000|2021-08-09 18:45:00|15765.6|15763.6|15765.6|15763.6|15767.1|15765.1|15763.1|15761.1|82
1628535000000|2021-08-09 18:50:00|15766.1|15764.1|15764.1|15762.1|15766.1|15764.1|15763.1|15761.1|48
1628535300000|2021-08-09 18:55:00|15764.6|15762.6|15763.1|15761.1|15764.6|15762.6|15763.1|15761.1|93
1628535600000|2021-08-09 19:00:00|15762.6|15760.6|15760.1|15758.1|15762.6|15760.6|15760.1|15758.1|107
1628535900000|2021-08-09 19:05:00|15759.1|15757.1|15760.6|15758.6|15761.1|15759.1|15758.1|15756.1|71
1628536200000|2021-08-09 19:10:00|15761.1|15759.1|15760.1|15758.1|15761.1|15759.1|15756.1|15754.1|83
1628536500000|2021-08-09 19:15:00|15759.6|15757.6|15759.6|15757.6|15761.1|15759.1|15759.1|15757.1|31
1628536800000|2021-08-09 19:20:00|15759.1|15757.1|15755.1|15753.1|15759.6|15757.6|15755.1|15753.1|54
1628537100000|2021-08-09 19:25:00|15755.6|15753.6|15757.1|15755.1|15758.1|15756.1|15755.1|15753.1|21
1628537400000|2021-08-09 19:30:00|15757.6|15755.6|15761.6|15759.6|15763.1|15761.1|15757.1|15755.1|56
1628537700000|2021-08-09 19:35:00|15761.1|15759.1|15764.6|15762.6|15765.6|15763.6|15761.1|15759.1|65
1628538000000|2021-08-09 19:40:00|15764.1|15762.1|15757.1|15755.1|15764.6|15762.6|15756.1|15754.1|83
1628538300000|2021-08-09 19:45:00|15756.6|15754.6|15754.1|15752.1|15757.6|15755.6|15753.1|15751.1|143
1628538600000|2021-08-09 19:50:00|15753.6|15751.6|15751.1|15749.1|15757.6|15755.6|15751.1|15749.1|209
1628538900000|2021-08-09 19:55:00|15751.6|15749.6|15765.6|15763.6|15765.6|15763.6|15751.1|15749.1|313
1628539200000|2021-08-09 20:00:00|15765.3|15760.3|15772.9|15767.9|15772.9|15767.9|15765|15760|25
1628539500000|2021-08-09 20:05:00|15772.8|15767.8|15773|15768|15775.4|15770.4|15772.3|15767.3|0
1628539800000|2021-08-09 20:10:00|15770.6|15765.6|15766|15761|15770.6|15765.6|15765.2|15760.2|0
1628540100000|2021-08-09 20:15:00|15765.2|15760.2|15765.4|15760.4|15766.2|15761.2|15765.1|15760.1|0
1628540400000|2021-08-09 20:20:00|15766.2|15761.2|15767.5|15762.5|15768|15763|15766.2|15761.2|0
1628540700000|2021-08-09 20:25:00|15768.3|15763.3|15767.6|15762.6|15768.7|15763.7|15767.5|15762.5|0
1628541000000|2021-08-09 20:30:00|15767.5|15762.5|15763.5|15758.5|15767.6|15762.6|15762.6|15757.6|0
1628541300000|2021-08-09 20:35:00|15763.6|15758.6|15766.1|15761.1|15766.1|15761.1|15763.6|15758.6|0
1628541600000|2021-08-09 20:40:00|15766.5|15761.5|15765.3|15760.3|15767.7|15762.7|15765.3|15760.3|0
1628541900000|2021-08-09 20:45:00|15766.1|15761.1|15765.3|15760.3|15766.5|15761.5|15765.3|15760.3|0
1628542200000|2021-08-09 20:50:00|15766.1|15761.1|15765.9|15760.9|15767.5|15762.5|15765.9|15760.9|0
1628542500000|2021-08-09 20:55:00|15766.7|15761.7|15769.3|15764.3|15770.6|15765.6|15766.6|15761.6|0
1628542800000|2021-08-09 21:00:00|15768.6|15763.6|15772.4|15767.4|15772.4|15767.4|15768.3|15763.3|0
1628543100000|2021-08-09 21:05:00|15772.5|15767.5|15772.2|15767.2|15772.8|15767.8|15772.1|15767.1|0
1628543400000|2021-08-09 21:10:00|15772.1|15767.1|15770.9|15765.9|15772.1|15767.1|15770.6|15765.6|0
1628543700000|2021-08-09 21:15:00|15770.6|15765.6|15771.2|15766.2|15771.2|15766.2|15770.5|15765.5|0
1628544000000|2021-08-09 21:20:00|15771.1|15766.1|15770.7|15765.7|15771.2|15766.2|15770.5|15765.5|0
1628544300000|2021-08-09 21:25:00|15770.6|15765.6|15770.5|15765.5|15770.7|15765.7|15770.5|15765.5|0
1628544600000|2021-08-09 21:30:00|15770.7|15765.7|15770.7|15765.7|15770.7|15765.7|15770.7|15765.7|0
1628544900000|2021-08-09 21:35:00|15770.5|15765.5|15770.5|15765.5|15770.7|15765.7|15770.5|15765.5|0
1628545200000|2021-08-09 21:40:00|15770.4|15765.4|15770.3|15765.3|15770.4|15765.4|15770.1|15765.1|0
1628545500000|2021-08-09 21:45:00|15770.5|15765.5|15770.3|15765.3|15770.5|15765.5|15770.2|15765.2|0
1628545800000|2021-08-09 21:50:00|15770.5|15765.5|15770|15765|15770.5|15765.5|15769.8|15764.8|0
1628546100000|2021-08-09 21:55:00|15770.2|15765.2|15769.4|15764.4|15770.3|15765.3|15769.4|15764.4|0
1628546400000|2021-08-09 22:00:00|15767.8|15762.8|15769|15764|15771.5|15766.5|15767.8|15762.8|0
1628546700000|2021-08-09 22:05:00|15769.1|15764.1|15769.9|15764.9|15769.9|15764.9|15769.1|15764.1|0
1628547000000|2021-08-09 22:10:00|15769.5|15764.5|15768.6|15763.6|15769.5|15764.5|15768.6|15763.6|0
1628547300000|2021-08-09 22:15:00|15767.8|15762.8|15766.9|15761.9|15767.8|15762.8|15766.1|15761.1|0
1628547600000|2021-08-09 22:20:00|15767.3|15762.3|15763.8|15758.8|15767.3|15762.3|15763.8|15758.8|0
1628547900000|2021-08-09 22:25:00|15764.6|15759.6|15761.7|15756.7|15764.8|15759.8|15760.1|15755.1|0
1628548200000|2021-08-09 22:30:00|15762|15757|15763.7|15758.7|15764.5|15759.5|15761.3|15756.3|0
1628548500000|2021-08-09 22:35:00|15764.1|15759.1|15759.8|15754.8|15764.1|15759.1|15759.8|15754.8|0
1628548800000|2021-08-09 22:40:00|15760.6|15755.6|15758.3|15753.3|15761.4|15756.4|15757.3|15752.3|0
1628549100000|2021-08-09 22:45:00|15757.1|15752.1|15760.7|15755.7|15760.7|15755.7|15756.7|15751.7|0
1628549400000|2021-08-09 22:50:00|15759.9|15754.9|15759.1|15754.1|15760.7|15755.7|15759.1|15754.1|0
1628549700000|2021-08-09 22:55:00|15759.9|15754.9|15759.2|15754.2|15760|15755|15759.1|15754.1|0
1628550000000|2021-08-09 23:00:00|15760|15755|15758.4|15753.4|15760|15755|15757.6|15752.6|0
1628550300000|2021-08-09 23:05:00|15758.8|15753.8|15759.3|15754.3|15759.3|15754.3|15758.4|15753.4|0
1628550600000|2021-08-09 23:10:00|15758.5|15753.5|15759.9|15754.9|15759.9|15754.9|15758.1|15753.1|0
1628550900000|2021-08-09 23:15:00|15760.3|15755.3|15760|15755|15760.8|15755.8|15759.9|15754.9|0
1628551200000|2021-08-09 23:20:00|15760.1|15755.1|15759|15754|15760.1|15755.1|15758|15753|0
1628551500000|2021-08-09 23:25:00|15759.1|15754.1|15758.3|15753.3|15759.1|15754.1|15757.2|15752.2|0
1628551800000|2021-08-09 23:30:00|15758.7|15753.7|15754.3|15749.3|15758.7|15753.7|15754.1|15749.1|0
1628552100000|2021-08-09 23:35:00|15753.5|15748.5|15754.4|15749.4|15754.4|15749.4|15751.2|15746.2|0
1628552400000|2021-08-09 23:40:00|15753.9|15748.9|15756.8|15751.8|15756.8|15751.8|15753.6|15748.6|0
1628552700000|2021-08-09 23:45:00|15756.4|15751.4|15758.5|15753.5|15760.1|15755.1|15753.6|15748.6|0
1628553000000|2021-08-09 23:50:00|15758.9|15753.9|15758.7|15753.7|15759.3|15754.3|15758.5|15753.5|0
1628553300000|2021-08-09 23:55:00|15759.5|15754.5|15758.7|15753.7|15760.3|15755.3|15758.7|15753.7|0
1628553600000|2021-08-10 00:00:00|15759.1|15754.1|15760.3|15755.3|15761.1|15756.1|15758.7|15753.7|0
1628553900000|2021-08-10 00:05:00|15761.1|15756.1|15758.7|15753.7|15761.1|15756.1|15758.7|15753.7|0
1628554200000|2021-08-10 00:10:00|15759.5|15754.5|15760.3|15755.3|15761.1|15756.1|15759.5|15754.5|0
1628554500000|2021-08-10 00:15:00|15761.1|15756.1|15763.6|15759.6|15767.1|15763.1|15759.6|15755.3|135
1628554800000|2021-08-10 00:20:00|15764.6|15760.6|15760.6|15756.6|15768.1|15764.1|15759.6|15755.6|33
1628555100000|2021-08-10 00:25:00|15761.1|15757.1|15758.6|15754.6|15764.1|15760.1|15758.1|15754.1|14
1628555400000|2021-08-10 00:30:00|15759.1|15755.1|15763.6|15759.6|15765.6|15761.6|15758.1|15754.1|34
1628555700000|2021-08-10 00:35:00|15764.1|15760.1|15765.6|15761.6|15766.1|15762.1|15761.6|15757.6|9
1628556000000|2021-08-10 00:40:00|15766.1|15762.1|15778.1|15774.1|15779.6|15775.6|15766.1|15762.1|97
1628556300000|2021-08-10 00:45:00|15778.6|15774.6|15780.6|15776.6|15780.6|15776.6|15775.1|15771.1|21
1628556600000|2021-08-10 00:50:00|15780.1|15776.1|15777.1|15773.1|15780.6|15776.6|15773.6|15769.6|17
1628556900000|2021-08-10 00:55:00|15777.6|15773.6|15779.6|15775.6|15779.6|15775.6|15776.1|15772.1|10
1628557200000|2021-08-10 01:00:00|15779.1|15775.1|15776.1|15772.1|15780.1|15776.1|15775.1|15771.1|4
1628557500000|2021-08-10 01:05:00|15775.6|15771.6|15775.6|15771.6|15778.1|15774.1|15775.6|15771.6|2
1628557800000|2021-08-10 01:10:00|15775.1|15771.1|15777.6|15773.6|15777.6|15773.6|15774.1|15770.1|2
1628558100000|2021-08-10 01:15:00|15777.1|15773.1|15774.1|15770.1|15780.6|15776.6|15774.1|15770.1|18
1628558400000|2021-08-10 01:20:00|15774.6|15770.6|15773.6|15769.6|15779.6|15775.6|15773.1|15769.1|9
1628558700000|2021-08-10 01:25:00|15774.1|15770.1|15769.1|15765.1|15774.1|15770.1|15767.6|15763.6|16
1628559000000|2021-08-10 01:30:00|15770.1|15766.1|15764.1|15760.1|15771.6|15767.6|15764.1|15760.1|25
1628559300000|2021-08-10 01:35:00|15763.6|15759.6|15767.6|15763.6|15769.6|15765.6|15763.6|15759.6|7
1628559600000|2021-08-10 01:40:00|15768.1|15764.1|15766.1|15762.1|15771.1|15767.1|15766.1|15762.1|4
1628559900000|2021-08-10 01:45:00|15767.1|15763.1|15755.6|15751.6|15767.1|15763.1|15754.1|15750.1|30
1628560200000|2021-08-10 01:50:00|15755.1|15751.1|15743.1|15739.1|15755.6|15751.6|15740.1|15736.1|58
1628560500000|2021-08-10 01:55:00|15742.6|15738.6|15731.1|15727.1|15744.1|15740.1|15727.6|15723.6|95
1628560800000|2021-08-10 02:00:00|15730.6|15726.6|15733.1|15729.1|15734.6|15730.6|15723.6|15719.6|62
1628561100000|2021-08-10 02:05:00|15733.6|15729.6|15733.6|15729.6|15735.6|15731.6|15730.6|15726.6|25
1628561400000|2021-08-10 02:10:00|15732.1|15728.1|15733.6|15729.6|15735.1|15731.1|15730.6|15726.6|15
1628561700000|2021-08-10 02:15:00|15733.1|15729.1|15734.1|15730.1|15735.6|15731.6|15731.6|15727.6|4
1628562000000|2021-08-10 02:20:00|15734.6|15730.6|15730.6|15726.6|15735.1|15731.1|15729.1|15725.1|18
1628562300000|2021-08-10 02:25:00|15731.1|15727.1|15738.6|15734.6|15739.1|15735.1|15731.1|15727.1|56
1628562600000|2021-08-10 02:30:00|15738.1|15734.1|15735.1|15731.1|15739.6|15735.6|15734.6|15730.6|8
1628562900000|2021-08-10 02:35:00|15734.6|15730.6|15737.1|15733.1|15737.1|15733.1|15732.1|15728.1|5
1628563200000|2021-08-10 02:40:00|15737.6|15733.6|15737.1|15733.1|15741.6|15737.6|15735.6|15731.6|27
1628563500000|2021-08-10 02:45:00|15737.6|15733.6|15741.6|15737.6|15741.6|15737.6|15737.1|15733.1|18
1628563800000|2021-08-10 02:50:00|15742.1|15738.1|15749.6|15745.6|15750.1|15746.1|15742.1|15738.1|54
1628564100000|2021-08-10 02:55:00|15749.1|15745.1|15745.1|15741.1|15749.1|15745.1|15744.6|15740.6|30
1628564400000|2021-08-10 03:00:00|15745.6|15741.6|15746.1|15742.1|15748.6|15744.6|15743.6|15739.6|20
1628564700000|2021-08-10 03:05:00|15745.6|15741.6|15744.6|15740.6|15746.6|15742.6|15742.6|15738.6|10
1628565000000|2021-08-10 03:10:00|15745.1|15741.1|15741.6|15737.6|15746.1|15742.1|15740.1|15736.1|10
1628565300000|2021-08-10 03:15:00|15742.1|15738.1|15740.6|15736.6|15743.1|15739.1|15740.6|15736.6|8
1628565600000|2021-08-10 03:20:00|15740.1|15736.1|15738.6|15734.6|15742.6|15738.6|15738.1|15734.1|5
1628565900000|2021-08-10 03:25:00|15739.1|15735.1|15742.6|15738.6|15743.1|15739.1|15739.1|15735.1|7
1628566200000|2021-08-10 03:30:00|15742.1|15738.1|15741.6|15737.6|15743.6|15739.6|15740.1|15736.1|12
1628566500000|2021-08-10 03:35:00|15741.1|15737.1|15739.6|15735.6|15741.1|15737.1|15737.6|15733.6|9
1628566800000|2021-08-10 03:40:00|15739.1|15735.1|15741.6|15737.6|15743.1|15739.1|15737.6|15733.6|8
1628567100000|2021-08-10 03:45:00|15741.1|15737.1|15740.6|15736.6|15742.6|15738.6|15739.6|15735.6|3
1628567400000|2021-08-10 03:50:00|15740.1|15736.1|15740.6|15736.6|15741.1|15737.1|15739.6|15735.6|0
1628567700000|2021-08-10 03:55:00|15742.6|15738.6|15742.6|15738.6|15743.1|15739.1|15740.6|15736.6|4
1628568000000|2021-08-10 04:00:00|15743.1|15739.1|15740.6|15736.6|15744.6|15740.6|15740.6|15736.6|23
1628568300000|2021-08-10 04:05:00|15740.1|15736.1|15742.1|15738.1|15743.1|15739.1|15740.1|15736.1|4
1628568600000|2021-08-10 04:10:00|15742.6|15738.6|15742.6|15738.6|15743.6|15739.6|15741.6|15737.6|0
1628568900000|2021-08-10 04:15:00|15742.1|15738.1|15744.6|15740.6|15745.1|15741.1|15739.6|15735.6|6
1628569200000|2021-08-10 04:20:00|15745.1|15741.1|15743.6|15739.6|15745.1|15741.1|15740.6|15736.6|4
1628569500000|2021-08-10 04:25:00|15743.1|15739.1|15738.6|15734.6|15743.1|15739.1|15738.6|15734.6|5
1628569800000|2021-08-10 04:30:00|15738.1|15734.1|15739.6|15735.6|15741.1|15737.1|15738.1|15734.1|9
1628570100000|2021-08-10 04:35:00|15740.1|15736.1|15743.6|15739.6|15744.1|15740.1|15740.1|15736.1|3
1628570400000|2021-08-10 04:40:00|15745.6|15741.6|15744.6|15740.6|15745.6|15741.6|15743.6|15739.6|9
1628570700000|2021-08-10 04:45:00|15745.1|15741.1|15744.1|15740.1|15745.6|15741.6|15744.1|15740.1|4
1628571000000|2021-08-10 04:50:00|15743.6|15739.6|15746.6|15742.6|15747.1|15743.1|15742.6|15738.6|7
1628571300000|2021-08-10 04:55:00|15747.1|15743.1|15747.6|15743.6|15749.1|15745.1|15746.6|15742.6|6
1628571600000|2021-08-10 05:00:00|15747.1|15743.1|15747.6|15743.6|15750.6|15746.6|15745.6|15741.6|20
1628571900000|2021-08-10 05:05:00|15748.1|15744.1|15746.6|15742.6|15748.6|15744.6|15745.6|15741.6|17
1628572200000|2021-08-10 05:10:00|15746.1|15742.1|15745.6|15741.6|15746.6|15742.6|15744.6|15740.6|17
1628572500000|2021-08-10 05:15:00|15745.1|15741.1|15746.6|15742.6|15747.1|15743.1|15743.1|15739.1|10
1628572800000|2021-08-10 05:20:00|15748.1|15744.1|15748.6|15744.6|15749.1|15745.1|15746.6|15742.6|21
1628573100000|2021-08-10 05:25:00|15749.1|15745.1|15749.6|15745.6|15750.1|15746.1|15747.1|15743.1|13
1628573400000|2021-08-10 05:30:00|15750.1|15746.1|15752.6|15748.6|15753.6|15749.6|15749.6|15745.6|38
1628573700000|2021-08-10 05:35:00|15752.1|15748.1|15754.6|15750.6|15756.6|15752.6|15752.1|15748.1|36
1628574000000|2021-08-10 05:40:00|15755.1|15751.1|15760.6|15756.6|15762.6|15758.6|15754.6|15750.6|84
1628574300000|2021-08-10 05:45:00|15761.1|15757.1|15755.1|15751.1|15763.6|15759.6|15754.1|15750.1|34
1628574600000|2021-08-10 05:50:00|15754.6|15750.6|15754.6|15750.6|15755.1|15751.1|15752.1|15748.1|24
1628574900000|2021-08-10 05:55:00|15753.1|15749.1|15753.6|15749.6|15755.1|15751.1|15752.1|15748.1|25
1628575200000|2021-08-10 06:00:00|15752.6|15750.6|15745.6|15743.6|15752.6|15750.6|15740.6|15738.6|239
1628575500000|2021-08-10 06:05:00|15745.1|15743.1|15748.6|15746.6|15751.1|15749.1|15740.1|15738.1|215
1628575800000|2021-08-10 06:10:00|15747.6|15745.6|15748.6|15746.6|15750.6|15748.6|15746.1|15744.1|105
1628576100000|2021-08-10 06:15:00|15748.1|15746.1|15751.1|15749.1|15757.1|15755.1|15748.1|15746.1|159
1628576400000|2021-08-10 06:20:00|15750.6|15748.6|15750.6|15748.6|15754.1|15752.1|15748.1|15746.1|93
1628576700000|2021-08-10 06:25:00|15751.1|15749.1|15749.6|15747.6|15752.1|15750.1|15747.1|15745.1|78
1628577000000|2021-08-10 06:30:00|15750.1|15748.1|15752.6|15750.6|15754.1|15752.1|15748.1|15746.1|73
1628577300000|2021-08-10 06:35:00|15753.1|15751.1|15749.1|15747.1|15753.1|15751.1|15749.1|15747.1|113
1628577600000|2021-08-10 06:40:00|15749.6|15747.6|15753.1|15751.1|15754.1|15752.1|15746.1|15744.1|78
1628577900000|2021-08-10 06:45:00|15752.6|15750.6|15749.1|15747.1|15754.1|15752.1|15746.1|15744.1|172
1628578200000|2021-08-10 06:50:00|15749.6|15747.6|15754.6|15752.6|15757.1|15755.1|15747.1|15745.1|190
1628578500000|2021-08-10 06:55:00|15755.1|15753.1|15759.6|15757.6|15763.1|15761.1|15746.6|15744.6|288
1628578800000|2021-08-10 07:00:00|15759.2|15758|15767.2|15766|15772.2|15771|15734.7|15733.5|2130
1628579100000|2021-08-10 07:05:00|15766.7|15765.5|15764.2|15763|15769.7|15768.5|15760.7|15759.5|840
1628579400000|2021-08-10 07:10:00|15764.7|15763.5|15769.2|15768|15771.2|15770|15760.7|15759.5|595
1628579700000|2021-08-10 07:15:00|15769.7|15768.5|15779.7|15778.5|15780.7|15779.5|15767.7|15766.5|631
1628580000000|2021-08-10 07:20:00|15779.2|15778|15781.2|15780|15785.7|15784.5|15776.7|15775.5|824
1628580300000|2021-08-10 07:25:00|15781.7|15780.5|15784.7|15783.5|15787.7|15786.5|15774.7|15773.5|662
1628580600000|2021-08-10 07:30:00|15785.2|15784|15781.2|15780|15789.7|15788.5|15780.2|15779|717
1628580900000|2021-08-10 07:35:00|15781.7|15780.5|15778.7|15777.5|15785.2|15784|15776.7|15775.5|400
1628581200000|2021-08-10 07:40:00|15779.2|15778|15783.7|15782.5|15784.7|15783.5|15778.2|15777|339
1628581500000|2021-08-10 07:45:00|15784.7|15783.5|15779.7|15778.5|15786.2|15785|15778.7|15777.5|301
1628581800000|2021-08-10 07:50:00|15779.2|15778|15778.2|15777|15782.2|15781|15777.2|15776|272
1628582100000|2021-08-10 07:55:00|15777.7|15776.5|15779.7|15778.5|15782.7|15781.5|15777.7|15776.5|216
1628582400000|2021-08-10 08:00:00|15780.2|15779|15783.7|15782.5|15786.7|15785.5|15775.7|15774.5|423
1628582700000|2021-08-10 08:05:00|15783.2|15782|15772.2|15771|15783.7|15782.5|15768.7|15767.5|610
1628583000000|2021-08-10 08:10:00|15772.7|15771.5|15766.2|15765|15772.7|15771.5|15765.7|15764.5|400
1628583300000|2021-08-10 08:15:00|15766.7|15765.5|15759.7|15758.5|15767.2|15766|15757.2|15756|530
1628583600000|2021-08-10 08:20:00|15760.2|15759|15754.7|15753.5|15760.7|15759.5|15752.7|15751.5|455
1628583900000|2021-08-10 08:25:00|15755.2|15754|15756.7|15755.5|15758.7|15757.5|15753.7|15752.5|400
1628584200000|2021-08-10 08:30:00|15755.7|15754.5|15757.7|15756.5|15760.7|15759.5|15755.7|15754.5|354
1628584500000|2021-08-10 08:35:00|15757.2|15756|15756.7|15755.5|15761.7|15760.5|15755.2|15754|455
1628584800000|2021-08-10 08:40:00|15756.2|15755|15758.2|15757|15761.7|15760.5|15755.7|15754.5|192
1628585100000|2021-08-10 08:45:00|15757.7|15756.5|15752.7|15751.5|15759.7|15758.5|15751.7|15750.5|383
1628585400000|2021-08-10 08:50:00|15752.2|15751|15760.2|15759|15761.7|15760.5|15751.7|15750.5|263
1628585700000|2021-08-10 08:55:00|15760.7|15759.5|15764.2|15763|15767.7|15766.5|15760.2|15759|203
1628586000000|2021-08-10 09:00:00|15763.7|15762.5|15760.7|15759.5|15765.2|15764|15753.7|15752.5|410
1628586300000|2021-08-10 09:05:00|15761.2|15760|15753.7|15752.5|15763.7|15762.5|15751.2|15750|317
1628586600000|2021-08-10 09:10:00|15753.2|15752|15755.7|15754.5|15757.7|15756.5|15752.7|15751.5|195
1628586900000|2021-08-10 09:15:00|15755.2|15754|15753.7|15752.5|15756.2|15755|15748.7|15747.5|236
1628587200000|2021-08-10 09:20:00|15753.2|15752|15752.2|15751|15753.7|15752.5|15745.7|15744.5|376
1628587500000|2021-08-10 09:25:00|15752.7|15751.5|15758.7|15757.5|15759.7|15758.5|15751.7|15750.5|291
1628587800000|2021-08-10 09:30:00|15759.7|15758.5|15761.7|15760.5|15764.7|15763.5|15759.7|15758.5|303
1628588100000|2021-08-10 09:35:00|15762.2|15761|15758.7|15757.5|15762.7|15761.5|15756.7|15755.5|215
1628588400000|2021-08-10 09:40:00|15758.2|15757|15755.7|15754.5|15758.7|15757.5|15752.2|15751|306
1628588700000|2021-08-10 09:45:00|15756.7|15755.5|15758.7|15757.5|15759.7|15758.5|15754.7|15753.5|148
1628589000000|2021-08-10 09:50:00|15758.2|15757|15760.7|15759.5|15762.7|15761.5|15758.2|15757|144
1628589300000|2021-08-10 09:55:00|15761.2|15760|15759.7|15758.5|15761.7|15760.5|15759.2|15758|136
1628589600000|2021-08-10 10:00:00|15759.2|15758|15758.7|15757.5|15764.7|15763.5|15757.7|15756.5|341
1628589900000|2021-08-10 10:05:00|15758.2|15757|15762.7|15761.5|15762.7|15761.5|15757.7|15756.5|142
1628590200000|2021-08-10 10:10:00|15763.7|15762.5|15767.7|15766.5|15770.2|15769|15763.7|15762.5|259
1628590500000|2021-08-10 10:15:00|15766.7|15765.5|15770.7|15769.5|15770.7|15769.5|15766.2|15765|115
1628590800000|2021-08-10 10:20:00|15770.2|15769|15773.7|15772.5|15774.7|15773.5|15770.2|15769|252
1628591100000|2021-08-10 10:25:00|15774.2|15773|15775.7|15774.5|15776.7|15775.5|15771.7|15770.5|179
1628591400000|2021-08-10 10:30:00|15776.7|15775.5|15770.7|15769.5|15777.2|15776|15770.7|15769.5|251
1628591700000|2021-08-10 10:35:00|15771.7|15770.5|15778.7|15777.5|15779.7|15778.5|15771.7|15770.5|216
1628592000000|2021-08-10 10:40:00|15778.2|15777|15772.2|15771|15778.7|15777.5|15771.7|15770.5|181
1628592300000|2021-08-10 10:45:00|15772.7|15771.5|15772.2|15771|15774.7|15773.5|15771.7|15770.5|139
1628592600000|2021-08-10 10:50:00|15771.7|15770.5|15774.2|15773|15775.2|15774|15771.2|15770|134
1628592900000|2021-08-10 10:55:00|15774.7|15773.5|15774.7|15773.5|15777.2|15776|15773.2|15772|113
1628593200000|2021-08-10 11:00:00|15774.2|15773|15777.7|15776.5|15778.7|15777.5|15772.7|15771.5|149
1628593500000|2021-08-10 11:05:00|15777.2|15776|15778.7|15777.5|15780.7|15779.5|15775.7|15774.5|149
1628593800000|2021-08-10 11:10:00|15779.2|15778|15781.7|15780.5|15781.7|15780.5|15778.7|15777.5|152
1628594100000|2021-08-10 11:15:00|15781.2|15780|15782.2|15781|15783.7|15782.5|15780.7|15779.5|163
1628594400000|2021-08-10 11:20:00|15782.7|15781.5|15778.7|15777.5|15783.2|15782|15778.7|15777.5|123
1628594700000|2021-08-10 11:25:00|15779.2|15778|15776.2|15775|15780.2|15779|15775.7|15774.5|207
1628595000000|2021-08-10 11:30:00|15776.7|15775.5|15778.7|15777.5|15779.7|15778.5|15773.7|15772.5|122
1628595300000|2021-08-10 11:35:00|15779.2|15778|15778.7|15777.5|15779.7|15778.5|15776.7|15775.5|150
1628595600000|2021-08-10 11:40:00|15778.2|15777|15779.7|15778.5|15779.7|15778.5|15776.7|15775.5|72
1628595900000|2021-08-10 11:45:00|15779.2|15778|15781.7|15780.5|15782.7|15781.5|15779.2|15778|94
1628596200000|2021-08-10 11:50:00|15782.2|15781|15782.2|15781|15785.2|15784|15780.7|15779.5|194
1628596500000|2021-08-10 11:55:00|15781.7|15780.5|15779.2|15778|15782.7|15781.5|15777.7|15776.5|203
1628596800000|2021-08-10 12:00:00|15778.7|15777.5|15775.7|15774.5|15778.7|15777.5|15774.2|15773|244
1628597100000|2021-08-10 12:05:00|15774.7|15773.5|15776.4|15775.2|15777.7|15776.5|15772.7|15771.5|174
1628597400000|2021-08-10 12:10:00|15775.9|15774.7|15769.4|15768.2|15776.4|15775.2|15769.4|15768.2|188
1628597700000|2021-08-10 12:15:00|15769.9|15768.7|15772.4|15771.2|15773.4|15772.2|15768.4|15767.2|307
1628598000000|2021-08-10 12:20:00|15772.9|15771.7|15766.9|15765.7|15773.4|15772.2|15766.4|15765.2|175
1628598300000|2021-08-10 12:25:00|15767.4|15766.2|15768.9|15767.7|15769.4|15768.2|15766.4|15765.2|101
1628598600000|2021-08-10 12:30:00|15768.4|15767.2|15768.4|15767.2|15770.4|15769.2|15768.4|15767.2|125
1628598900000|2021-08-10 12:35:00|15768.9|15767.7|15770.4|15769.2|15771.4|15770.2|15768.4|15767.2|138
1628599200000|2021-08-10 12:40:00|15769.9|15768.7|15771.4|15770.2|15771.4|15770.2|15769.4|15768.2|109
1628599500000|2021-08-10 12:45:00|15771.9|15770.7|15776.4|15775.2|15777.4|15776.2|15771.9|15770.7|196
1628599800000|2021-08-10 12:50:00|15776.9|15775.7|15781.4|15780.2|15781.4|15780.2|15775.4|15774.2|202
1628600100000|2021-08-10 12:55:00|15782.4|15781.2|15783.9|15782.7|15783.9|15782.7|15779.4|15778.2|268
1628600400000|2021-08-10 13:00:00|15783.4|15782.2|15786.4|15785.2|15786.4|15785.2|15782.4|15781.2|213
1628600700000|2021-08-10 13:05:00|15785.9|15784.7|15787.4|15786.2|15788.9|15787.7|15782.4|15781.2|226
1628601000000|2021-08-10 13:10:00|15787.9|15786.7|15789.4|15788.2|15794.4|15793.2|15787.9|15786.7|421
1628601300000|2021-08-10 13:15:00|15788.9|15787.7|15788.4|15787.2|15790.4|15789.2|15787.4|15786.2|207
1628601600000|2021-08-10 13:20:00|15788.9|15787.7|15786.4|15785.2|15789.4|15788.2|15783.4|15782.2|292
1628601900000|2021-08-10 13:25:00|15787.4|15786.2|15791.4|15790.2|15791.4|15790.2|15786.9|15785.7|393
1628602200000|2021-08-10 13:30:00|15790.9|15789.7|15794.4|15793.2|15794.4|15793.2|15785.4|15784.2|787
1628602500000|2021-08-10 13:35:00|15794.9|15793.7|15793.4|15792.2|15798.4|15797.2|15790.4|15789.2|756
1628602800000|2021-08-10 13:40:00|15793.9|15792.7|15799.4|15798.2|15802.4|15801.2|15793.4|15792.2|635
1628603100000|2021-08-10 13:45:00|15800.4|15799.2|15794.4|15793.2|15800.4|15799.2|15784.4|15783.2|858
1628603400000|2021-08-10 13:50:00|15794.9|15793.7|15792.4|15791.2|15796.9|15795.7|15788.4|15787.2|251
1628603700000|2021-08-10 13:55:00|15792.9|15791.7|15787.4|15786.2|15796.4|15795.2|15785.4|15784.2|294
1628604000000|2021-08-10 14:00:00|15788.4|15787.2|15791.4|15790.2|15794.4|15793.2|15786.9|15785.7|323
1628604300000|2021-08-10 14:05:00|15791.9|15790.7|15791.4|15790.2|15793.4|15792.2|15788.4|15787.2|260
1628604600000|2021-08-10 14:10:00|15791.6|15790.4|15796.6|15795.4|15796.6|15795.4|15789.6|15788.4|299
1628604900000|2021-08-10 14:15:00|15797.1|15795.9|15790.1|15788.9|15799.1|15797.9|15790.1|15788.9|451
1628605200000|2021-08-10 14:20:00|15789.6|15788.4|15793.6|15792.4|15794.6|15793.4|15785.6|15784.4|354
1628605500000|2021-08-10 14:25:00|15794.1|15792.9|15788.6|15787.4|15794.6|15793.4|15786.6|15785.4|240
1628605800000|2021-08-10 14:30:00|15788.1|15786.9|15780.6|15779.4|15789.1|15787.9|15773.6|15772.4|717
1628606100000|2021-08-10 14:35:00|15780.1|15778.9|15786.6|15785.4|15787.6|15786.4|15777.6|15776.4|325
1628606400000|2021-08-10 14:40:00|15787.1|15785.9|15779.6|15778.4|15787.6|15786.4|15777.6|15776.4|324
1628606700000|2021-08-10 14:45:00|15779.1|15777.9|15784.6|15783.4|15786.1|15784.9|15778.6|15777.4|353
1628607000000|2021-08-10 14:50:00|15784.1|15782.9|15780.1|15778.9|15786.6|15785.4|15777.6|15776.4|308
1628607300000|2021-08-10 14:55:00|15780.6|15779.4|15784.6|15783.4|15784.6|15783.4|15778.6|15777.4|220
1628607600000|2021-08-10 15:00:00|15783.6|15782.4|15786.6|15785.4|15788.6|15787.4|15783.1|15781.9|463
1628607900000|2021-08-10 15:05:00|15787.1|15785.9|15777.6|15776.4|15787.6|15786.4|15777.1|15775.9|378
1628608200000|2021-08-10 15:10:00|15778.1|15776.9|15773.6|15772.4|15781.6|15780.4|15772.1|15770.9|349
1628608500000|2021-08-10 15:15:00|15773.1|15771.9|15774.6|15773.4|15776.6|15775.4|15769.6|15768.4|298
1628608800000|2021-08-10 15:20:00|15774.1|15772.9|15778.6|15777.4|15780.6|15779.4|15773.6|15772.4|446
1628609100000|2021-08-10 15:25:00|15779.1|15777.9|15779.6|15778.4|15780.6|15779.4|15775.6|15774.4|604
1628609400000|2021-08-10 15:30:00|15780|15778|15773.5|15771.5|15781|15779|15772.5|15770.5|830
1628609700000|2021-08-10 15:35:00|15774|15772|15777|15775|15777|15775|15771.5|15769.5|431
1628610000000|2021-08-10 15:40:00|15776.5|15774.5|15779|15777|15780|15778|15775.5|15773.5|205
1628610300000|2021-08-10 15:45:00|15778.5|15776.5|15778.5|15776.5|15781|15779|15778|15776|193
1628610600000|2021-08-10 15:50:00|15778|15776|15779|15777|15780|15778|15778|15776|116
1628610900000|2021-08-10 15:55:00|15779.5|15777.5|15779|15777|15780|15778|15778|15776|43
1628611200000|2021-08-10 16:00:00|15780|15778|15781|15779|15784|15782|15779|15777|157
1628611500000|2021-08-10 16:05:00|15780.5|15778.5|15778|15776|15783|15781|15778|15776|72
1628611800000|2021-08-10 16:10:00|15777.5|15775.5|15778|15776|15778|15776|15775|15773|111
1628612100000|2021-08-10 16:15:00|15778.5|15776.5|15783|15781|15783|15781|15778|15776|174
1628612400000|2021-08-10 16:20:00|15782.5|15780.5|15777|15775|15784|15782|15777|15775|74
1628612700000|2021-08-10 16:25:00|15777.5|15775.5|15778|15776|15781|15779|15777|15775|90
1628613000000|2021-08-10 16:30:00|15778.5|15776.5|15775|15773|15779|15777|15773.5|15771.5|79
1628613300000|2021-08-10 16:35:00|15775.5|15773.5|15773|15771|15776|15774|15772|15770|261
1628613600000|2021-08-10 16:40:00|15773.5|15771.5|15771|15769|15773.5|15771.5|15771|15769|67
1628613900000|2021-08-10 16:45:00|15771.5|15769.5|15772|15770|15772|15770|15768|15766|152
1628614200000|2021-08-10 16:50:00|15772.5|15770.5|15774|15772|15775|15773|15772.5|15770.5|115
1628614500000|2021-08-10 16:55:00|15773|15771|15777.5|15775.5|15777.5|15775.5|15773|15771|90
1628614800000|2021-08-10 17:00:00|15778|15776|15776|15774|15778.5|15776.5|15776|15774|116
1628615100000|2021-08-10 17:05:00|15776.5|15774.5|15778|15776|15779|15777|15775|15773|66
1628615400000|2021-08-10 17:10:00|15778.5|15776.5|15775|15773|15779|15777|15775|15773|81
1628615700000|2021-08-10 17:15:00|15775.5|15773.5|15774|15772|15776|15774|15774|15772|41
1628616000000|2021-08-10 17:20:00|15773.5|15771.5|15772.5|15770.5|15774|15772|15772|15770|95
1628616300000|2021-08-10 17:25:00|15772|15770|15771.5|15769.5|15773|15771|15768|15766|61
1628616600000|2021-08-10 17:30:00|15771|15769|15773|15771|15773|15771|15770.5|15768.5|31
1628616900000|2021-08-10 17:35:00|15772.5|15770.5|15771.5|15769.5|15773|15771|15771|15769|25
1628617200000|2021-08-10 17:40:00|15772|15770|15772|15770|15773|15771|15771|15769|38
1628617500000|2021-08-10 17:45:00|15771.5|15769.5|15771|15769|15773|15771|15766|15764|249
1628617800000|2021-08-10 17:50:00|15770.5|15768.5|15772|15770|15773.5|15771.5|15770|15768|86
1628618100000|2021-08-10 17:55:00|15772.5|15770.5|15777|15775|15777|15775|15772|15770|63
1628618400000|2021-08-10 18:00:00|15776.5|15774.5|15772|15770|15779|15777|15771.5|15769.5|115
1628618700000|2021-08-10 18:05:00|15771.5|15769.5|15771.5|15769.5|15773|15771|15770.5|15768.5|43
1628619000000|2021-08-10 18:10:00|15772|15770|15770.5|15768.5|15774|15772|15769.5|15767.5|83
1628619300000|2021-08-10 18:15:00|15770|15768|15773.5|15771.5|15773.5|15771.5|15768|15766|71
1628619600000|2021-08-10 18:20:00|15773|15771|15774|15772|15774|15772|15770|15768|45
1628619900000|2021-08-10 18:25:00|15773.5|15771.5|15776.5|15774.5|15777|15775|15773|15771|49
1628620200000|2021-08-10 18:30:00|15777|15775|15777|15775|15777.5|15775.5|15776|15774|19
1628620500000|2021-08-10 18:35:00|15777.5|15775.5|15778.5|15776.5|15780|15778|15777|15775|64
1628620800000|2021-08-10 18:40:00|15778|15776|15779.5|15777.5|15780|15778|15778|15776|82
1628621100000|2021-08-10 18:45:00|15780|15778|15779.5|15777.5|15780|15778|15777.5|15775.5|49
1628621400000|2021-08-10 18:50:00|15779|15777|15780|15778|15781|15779|15778|15776|40
1628621700000|2021-08-10 18:55:00|15779|15777|15780|15778|15780.5|15778.5|15778|15776|36
1628622000000|2021-08-10 19:00:00|15780.5|15778.5|15778|15776|15782|15780|15778|15776|42
1628622300000|2021-08-10 19:05:00|15778.5|15776.5|15777.5|15775.5|15778.5|15776.5|15775|15773|58
1628622600000|2021-08-10 19:10:00|15777|15775|15777.5|15775.5|15777.5|15775.5|15776|15774|41
1628622900000|2021-08-10 19:15:00|15778|15776|15780|15778|15780|15778|15777|15775|35
1628623200000|2021-08-10 19:20:00|15779.5|15777.5|15783|15781|15783|15781|15779.5|15777.5|104
1628623500000|2021-08-10 19:25:00|15782.5|15780.5|15784.5|15782.5|15785|15783|15782|15780|63
1628623800000|2021-08-10 19:30:00|15785|15783|15785|15783|15785.5|15783.5|15784|15782|90
1628624100000|2021-08-10 19:35:00|15785.5|15783.5|15785|15783|15787|15785|15785|15783|68
1628624400000|2021-08-10 19:40:00|15785.5|15783.5|15788|15786|15790|15788|15785|15783|130
1628624700000|2021-08-10 19:45:00|15787.5|15785.5|15782|15780|15789|15787|15782|15780|217
1628625000000|2021-08-10 19:50:00|15782.5|15780.5|15781|15779|15786|15784|15779.5|15777.5|151
1628625300000|2021-08-10 19:55:00|15780.5|15778.5|15788|15786|15793|15791|15780|15778|311
1628625600000|2021-08-10 20:00:00|15791.1|15786.1|15781.3|15776.3|15791.9|15786.9|15781.3|15776.3|3
1628625900000|2021-08-10 20:05:00|15782.9|15777.9|15780.6|15775.6|15783.8|15778.8|15780.6|15775.6|0
1628626200000|2021-08-10 20:10:00|15779.8|15774.8|15782.3|15777.3|15783.1|15778.1|15779.8|15774.8|0
1628626500000|2021-08-10 20:15:00|15782.7|15777.7|15785.1|15780.1|15786|15781|15782.3|15777.3|0
1628626800000|2021-08-10 20:20:00|15785.9|15780.9|15788.3|15783.3|15788.4|15783.4|15785.9|15780.9|0
1628627100000|2021-08-10 20:25:00|15788.2|15783.2|15788|15783|15788.2|15783.2|15787.2|15782.2|0
1628627400000|2021-08-10 20:30:00|15788.8|15783.8|15790.2|15785.2|15791.2|15786.2|15788.8|15783.8|0
1628627700000|2021-08-10 20:35:00|15789.4|15784.4|15790.6|15785.6|15791.8|15786.8|15789.4|15784.4|0
1628628000000|2021-08-10 20:40:00|15791.4|15786.4|15790.6|15785.6|15791.4|15786.4|15789.8|15784.8|0
1628628300000|2021-08-10 20:45:00|15790.5|15785.5|15788|15783|15790.5|15785.5|15787.2|15782.2|0
1628628600000|2021-08-10 20:50:00|15788.8|15783.8|15789.5|15784.5|15789.5|15784.5|15788.6|15783.6|0
1628628900000|2021-08-10 20:55:00|15788.7|15783.7|15788.8|15783.8|15789.7|15784.7|15787.9|15782.9|0
1628629200000|2021-08-10 21:00:00|15788.4|15783.4|15788.9|15783.9|15788.9|15783.9|15786.8|15781.8|0
1628629500000|2021-08-10 21:05:00|15789.1|15784.1|15788.6|15783.6|15789.1|15784.1|15788.6|15783.6|0
1628629800000|2021-08-10 21:10:00|15788.7|15783.7|15787.9|15782.9|15788.7|15783.7|15787.9|15782.9|0
1628630100000|2021-08-10 21:15:00|15787.8|15782.8|15787.7|15782.7|15787.8|15782.8|15787.7|15782.7|0
1628630700000|2021-08-10 21:25:00|15787.6|15782.6|15787.9|15782.9|15787.9|15782.9|15787.6|15782.6|0
1628631000000|2021-08-10 21:30:00|15788.3|15783.3|15788.3|15783.3|15788.3|15783.3|15788.1|15783.1|0
1628631300000|2021-08-10 21:35:00|15788.1|15783.1|15788.4|15783.4|15788.4|15783.4|15788|15783|0
1628631600000|2021-08-10 21:40:00|15788.3|15783.3|15788.5|15783.5|15788.5|15783.5|15788.3|15783.3|0
1628631900000|2021-08-10 21:45:00|15788.4|15783.4|15788.4|15783.4|15788.4|15783.4|15788.4|15783.4|0
1628632200000|2021-08-10 21:50:00|15787.5|15782.5|15787|15782|15787.7|15782.7|15785.6|15780.6|0
1628632500000|2021-08-10 21:55:00|15787.1|15782.1|15787.1|15782.1|15787.2|15782.2|15787|15782|0
1628632800000|2021-08-10 22:00:00|15787.2|15782.2|15784.3|15779.3|15789.6|15784.6|15783.5|15778.5|0
1628633100000|2021-08-10 22:05:00|15785.2|15780.2|15782.1|15777.1|15785.2|15780.2|15780.2|15775.2|0
1628633400000|2021-08-10 22:10:00|15782.5|15777.5|15781.4|15776.4|15782.9|15777.9|15781.2|15776.2|0
1628633700000|2021-08-10 22:15:00|15780.6|15775.6|15778.3|15773.3|15780.6|15775.6|15777.4|15772.4|0
1628634000000|2021-08-10 22:20:00|15779.1|15774.1|15778.6|15773.6|15779.1|15774.1|15776.9|15771.9|0
1628634300000|2021-08-10 22:25:00|15779.4|15774.4|15780.2|15775.2|15780.2|15775.2|15778.6|15773.6|0
1628634600000|2021-08-10 22:30:00|15779.4|15774.4|15780.1|15775.1|15780.2|15775.2|15778.5|15773.5|0
1628634900000|2021-08-10 22:35:00|15780.9|15775.9|15779.4|15774.4|15780.9|15775.9|15779.4|15774.4|0
1628635200000|2021-08-10 22:40:00|15779|15774|15778.7|15773.7|15779.5|15774.5|15777.8|15772.8|0
1628635500000|2021-08-10 22:45:00|15777.9|15772.9|15775.6|15770.6|15777.9|15772.9|15775.6|15770.6|0
1628635800000|2021-08-10 22:50:00|15775.5|15770.5|15776.8|15771.8|15777.4|15772.4|15775.4|15770.4|0
1628636100000|2021-08-10 22:55:00|15777.1|15772.1|15775.9|15770.9|15777.1|15772.1|15775.5|15770.5|0
1628636400000|2021-08-10 23:00:00|15776.7|15771.7|15776.7|15771.7|15777.4|15772.4|15775.8|15770.8|0
1628636700000|2021-08-10 23:05:00|15776.8|15771.8|15775.4|15770.4|15776.8|15771.8|15773|15768|0
1628637000000|2021-08-10 23:10:00|15775.1|15770.1|15776.7|15771.7|15777.5|15772.5|15775.1|15770.1|0
1628637300000|2021-08-10 23:15:00|15777.5|15772.5|15776.8|15771.8|15777.6|15772.6|15776.8|15771.8|0
1628637600000|2021-08-10 23:20:00|15776.4|15771.4|15775.9|15770.9|15776.7|15771.7|15775.2|15770.2|0
1628637900000|2021-08-10 23:25:00|15776.7|15771.7|15776.6|15771.6|15776.7|15771.7|15776.6|15771.6|0
1628638200000|2021-08-10 23:30:00|15777.5|15772.5|15777.5|15772.5|15777.5|15772.5|15776.7|15771.7|0
1628638800000|2021-08-10 23:40:00|15776.7|15771.7|15776.5|15771.5|15777.3|15772.3|15775.9|15770.9|0
1628639100000|2021-08-10 23:45:00|15776.9|15771.9|15778.9|15773.9|15780.5|15775.5|15776.9|15771.9|0
1628639400000|2021-08-10 23:50:00|15778.1|15773.1|15785.5|15780.5|15786.7|15781.7|15778|15773|0
1628639700000|2021-08-10 23:55:00|15786.3|15781.3|15783.8|15778.8|15786.3|15781.3|15782.6|15777.6|0
1628640000000|2021-08-11 00:00:00|15784.6|15779.6|15788.7|15783.7|15792.1|15787.1|15783.8|15778.8|0
1628640300000|2021-08-11 00:05:00|15788.3|15783.3|15784.8|15779.8|15789.5|15784.5|15783.2|15778.2|0
1628640600000|2021-08-11 00:10:00|15785.6|15780.6|15783.2|15778.2|15787.2|15782.2|15783.2|15778.2|0
1628640900000|2021-08-11 00:15:00|15784|15779|15796.5|15792.5|15797|15793|15783.2|15778.2|95
1628641200000|2021-08-11 00:20:00|15797|15793|15793.5|15789.5|15799|15795|15793.5|15789.5|38
1628641500000|2021-08-11 00:25:00|15794|15790|15790.5|15786.5|15795.5|15791.5|15790|15786|20
1628641800000|2021-08-11 00:30:00|15791|15787|15791.5|15787.5|15792|15788|15789|15785|28
1628642100000|2021-08-11 00:35:00|15791|15787|15790|15786|15792|15788|15789|15785|26
1628642400000|2021-08-11 00:40:00|15789.5|15785.5|15787.5|15783.5|15792|15788|15787.5|15783.5|10
1628642700000|2021-08-11 00:45:00|15786.5|15782.5|15786.5|15782.5|15790|15786|15786|15782|8
1628643000000|2021-08-11 00:50:00|15787|15783|15789.5|15785.5|15793.5|15789.5|15787|15783|7
1628643300000|2021-08-11 00:55:00|15789|15785|15785.5|15781.5|15790.5|15786.5|15784|15780|12
1628643600000|2021-08-11 01:00:00|15785|15781|15782|15778|15785.5|15781.5|15780|15776|41
1628643900000|2021-08-11 01:05:00|15782.5|15778.5|15782|15778|15784.5|15780.5|15780.5|15776.5|17
1628644200000|2021-08-11 01:10:00|15782.5|15778.5|15778.5|15774.5|15783|15779|15778.5|15774.5|4
1628644500000|2021-08-11 01:15:00|15778|15774|15784|15780|15784|15780|15776.5|15772.5|12
1628644800000|2021-08-11 01:20:00|15783.5|15779.5|15783|15779|15784|15780|15782|15778|12
1628645100000|2021-08-11 01:25:00|15782.5|15778.5|15790.5|15786.5|15791.5|15787.5|15782.5|15778.5|16
1628645400000|2021-08-11 01:30:00|15791|15787|15794|15790|15795|15791|15788.5|15784.5|60
1628645700000|2021-08-11 01:35:00|15794.5|15790.5|15795.5|15791.5|15798|15794|15794|15790|64
1628646000000|2021-08-11 01:40:00|15795|15791|15797|15793|15798|15794|15793|15789|16
1628646300000|2021-08-11 01:45:00|15796.5|15792.5|15793|15789|15796.5|15792.5|15791.5|15787.5|28
1628646600000|2021-08-11 01:50:00|15792.5|15788.5|15797.5|15793.5|15798|15794|15792|15788|10
1628646900000|2021-08-11 01:55:00|15797|15793|15796|15792|15797.5|15793.5|15793.5|15789.5|6
1628647200000|2021-08-11 02:00:00|15796.5|15792.5|15795.5|15791.5|15797|15793|15793.5|15789.5|16
1628647500000|2021-08-11 02:05:00|15795|15791|15797.5|15793.5|15798|15794|15794.5|15790.5|20
1628647800000|2021-08-11 02:10:00|15798|15794|15797.5|15793.5|15799.5|15795.5|15796|15792|23
1628648100000|2021-08-11 02:15:00|15798|15794|15796|15792|15800|15796|15796|15792|6
1628648400000|2021-08-11 02:20:00|15795.5|15791.5|15795.5|15791.5|15796.5|15792.5|15793.5|15789.5|9
1628648700000|2021-08-11 02:25:00|15796|15792|15794.5|15790.5|15797|15793|15794|15790|8
1628649000000|2021-08-11 02:30:00|15793.5|15789.5|15790.5|15786.5|15793.5|15789.5|15790.5|15786.5|9
1628649300000|2021-08-11 02:35:00|15790|15786|15792.5|15788.5|15793.5|15789.5|15789|15785|12
1628649600000|2021-08-11 02:40:00|15792|15788|15792.5|15788.5|15793.5|15789.5|15790.5|15786.5|1
1628649900000|2021-08-11 02:45:00|15791|15787|15791.5|15787.5|15793.5|15789.5|15790.5|15786.5|5
1628650200000|2021-08-11 02:50:00|15790.5|15786.5|15792.5|15788.5|15795|15791|15789.5|15785.5|14
1628650500000|2021-08-11 02:55:00|15792|15788|15794|15790|15794|15790|15792|15788|4
1628650800000|2021-08-11 03:00:00|15793.5|15789.5|15792|15788|15795|15791|15791.5|15787.5|15
1628651100000|2021-08-11 03:05:00|15791.5|15787.5|15788.5|15784.5|15792.5|15788.5|15788.5|15784.5|8
1628651400000|2021-08-11 03:10:00|15789|15785|15790.5|15786.5|15791|15787|15788.5|15784.5|11
1628651700000|2021-08-11 03:15:00|15790|15786|15793.5|15789.5|15793.5|15789.5|15789|15785|12
1628652000000|2021-08-11 03:20:00|15793|15789|15792.5|15788.5|15794.5|15790.5|15790.5|15786.5|19
1628652300000|2021-08-11 03:25:00|15793|15789|15789.5|15785.5|15793|15789|15789|15785|6
1628652600000|2021-08-11 03:30:00|15790|15786|15791.5|15787.5|15792.5|15788.5|15789.5|15785.5|6
1628652900000|2021-08-11 03:35:00|15792|15788|15790.5|15786.5|15792.5|15788.5|15790|15786|0
1628653200000|2021-08-11 03:40:00|15789.5|15785.5|15789.5|15785.5|15791|15787|15788.5|15784.5|15
1628653500000|2021-08-11 03:45:00|15790|15786|15788.5|15784.5|15790.5|15786.5|15788|15784|12
1628653800000|2021-08-11 03:50:00|15788|15784|15788.5|15784.5|15790.5|15786.5|15788|15784|9
1628654100000|2021-08-11 03:55:00|15788|15784|15788.5|15784.5|15790|15786|15787.5|15783.5|7
1628654400000|2021-08-11 04:00:00|15788|15784|15787.5|15783.5|15788.5|15784.5|15787.5|15783.5|5
1628654700000|2021-08-11 04:05:00|15788|15784|15784.5|15780.5|15788|15784|15784|15780|11
1628655000000|2021-08-11 04:10:00|15784|15780|15784.5|15780.5|15786|15782|15783|15779|17
1628655300000|2021-08-11 04:15:00|15785|15781|15784.5|15780.5|15786.5|15782.5|15784|15780|6
1628655600000|2021-08-11 04:20:00|15784|15780|15783|15779|15784.5|15780.5|15783|15779|9
1628655900000|2021-08-11 04:25:00|15782|15778|15782|15778|15783|15779|15781|15777|28
1628656200000|2021-08-11 04:30:00|15781.5|15777.5|15781.5|15777.5|15783.5|15779.5|15781|15777|23
1628656500000|2021-08-11 04:35:00|15781|15777|15781|15777|15782.5|15778.5|15780.5|15776.5|23
1628656800000|2021-08-11 04:40:00|15780.5|15776.5|15782.5|15778.5|15783.5|15779.5|15780.5|15776.5|12
1628657100000|2021-08-11 04:45:00|15782|15778|15780.5|15776.5|15782|15778|15779|15775|15
1628657400000|2021-08-11 04:50:00|15780|15776|15779|15775|15780.5|15776.5|15779|15775|10
1628657700000|2021-08-11 04:55:00|15778.5|15774.5|15779.5|15775.5|15779.5|15775.5|15777|15773|31
1628658000000|2021-08-11 05:00:00|15779|15775|15778.5|15774.5|15780.5|15776.5|15776|15772|153
1628658300000|2021-08-11 05:05:00|15779|15775|15779|15775|15781.5|15777.5|15776.5|15772.5|81
1628658600000|2021-08-11 05:10:00|15779.5|15775.5|15780|15776|15780|15776|15778|15774|14
1628658900000|2021-08-11 05:15:00|15780.5|15776.5|15781.5|15777.5|15782.5|15778.5|15780|15776|19
1628659200000|2021-08-11 05:20:00|15782|15778|15784.5|15780.5|15785|15781|15781.5|15777.5|35
1628659500000|2021-08-11 05:25:00|15784|15780|15784.5|15780.5|15785|15781|15782|15778|10
1628659800000|2021-08-11 05:30:00|15784|15780|15782.5|15778.5|15785|15781|15782|15778|12
1628660100000|2021-08-11 05:35:00|15782|15778|15780.5|15776.5|15782|15778|15780|15776|2
1628660400000|2021-08-11 05:40:00|15780|15776|15781|15777|15782.5|15778.5|15779|15775|15
1628660700000|2021-08-11 05:45:00|15781.5|15777.5|15781.5|15777.5|15782|15778|15779|15775|22
1628661000000|2021-08-11 05:50:00|15782|15778|15778.5|15774.5|15782|15778|15778|15774|39
1628661300000|2021-08-11 05:55:00|15777|15773|15779|15775|15779.5|15775.5|15776|15772|59
1628661600000|2021-08-11 06:00:00|15778|15776|15773.5|15771.5|15778.5|15776.5|15772|15770|196
1628661900000|2021-08-11 06:05:00|15774|15772|15772.5|15770.5|15776|15774|15771.5|15769.5|175
1628662200000|2021-08-11 06:10:00|15770|15768|15776.5|15774.5|15777.5|15775.5|15770|15768|135
1628662500000|2021-08-11 06:15:00|15777|15775|15778.5|15776.5|15780|15778|15771|15769|119
1628662800000|2021-08-11 06:20:00|15779.5|15777.5|15774.5|15772.5|15780|15778|15774.5|15772.5|98
1628663100000|2021-08-11 06:25:00|15775|15773|15775|15773|15778|15776|15774.5|15772.5|46
1628663400000|2021-08-11 06:30:00|15774|15772|15768|15766|15775|15773|15768|15766|123
1628663700000|2021-08-11 06:35:00|15768.5|15766.5|15771.5|15769.5|15773|15771|15765|15763|178
1628664000000|2021-08-11 06:40:00|15771|15769|15772|15770|15774|15772|15770|15768|108
1628664300000|2021-08-11 06:45:00|15772.5|15770.5|15770.5|15768.5|15776|15774|15770|15768|93
1628664600000|2021-08-11 06:50:00|15771|15769|15773|15771|15773|15771|15770|15768|74
1628664900000|2021-08-11 06:55:00|15774|15772|15776.5|15774.5|15778|15776|15770|15768|229
1628665200000|2021-08-11 07:00:00|15776.1|15774.9|15781.6|15780.4|15800.1|15798.9|15775.1|15773.9|2071
1628665500000|2021-08-11 07:05:00|15782.1|15780.9|15777.6|15776.4|15787.6|15786.4|15762.6|15761.4|1400
1628665800000|2021-08-11 07:10:00|15774.6|15773.4|15774.1|15772.9|15785.6|15784.4|15773.1|15771.9|570
1628666100000|2021-08-11 07:15:00|15773.6|15772.4|15769.6|15768.4|15776.1|15774.9|15767.6|15766.4|392
1628666400000|2021-08-11 07:20:00|15770.1|15768.9|15765.6|15764.4|15772.6|15771.4|15763.1|15761.9|733
1628666700000|2021-08-11 07:25:00|15765.1|15763.9|15756.6|15755.4|15766.6|15765.4|15750.6|15749.4|890
1628667000000|2021-08-11 07:30:00|15756.1|15754.9|15734.6|15733.4|15756.1|15754.9|15730.1|15728.9|1668
1628667300000|2021-08-11 07:35:00|15733.6|15732.4|15729.1|15727.9|15734.6|15733.4|15724.6|15723.4|1291
1628667600000|2021-08-11 07:40:00|15730|15728.8|15744.5|15743.3|15750|15748.8|15726.5|15725.3|1206
1628667900000|2021-08-11 07:45:00|15745|15743.8|15757|15755.8|15762.5|15761.3|15743.5|15742.3|951
1628668200000|2021-08-11 07:50:00|15757.5|15756.3|15771.5|15770.3|15775.5|15774.3|15752.5|15751.3|1215
1628668500000|2021-08-11 07:55:00|15772|15770.8|15756|15754.8|15774.5|15773.3|15755.5|15754.3|616
1628668800000|2021-08-11 08:00:00|15756.5|15755.3|15771|15769.8|15771|15769.8|15753.5|15752.3|471
1628669100000|2021-08-11 08:05:00|15771.5|15770.3|15774.5|15773.3|15776.5|15775.3|15768.5|15767.3|416
1628669400000|2021-08-11 08:10:00|15775|15773.8|15773.5|15772.3|15777|15775.8|15771|15769.8|302
1628669700000|2021-08-11 08:15:00|15773|15771.8|15779|15777.8|15787.5|15786.3|15772|15770.8|666
1628670000000|2021-08-11 08:20:00|15778.5|15777.3|15777.5|15776.3|15781.5|15780.3|15773.5|15772.3|385
1628670300000|2021-08-11 08:25:00|15778|15776.8|15781.5|15780.3|15783.5|15782.3|15774.5|15773.3|331
1628670600000|2021-08-11 08:30:00|15781|15779.8|15782|15780.8|15786.5|15785.3|15777.5|15776.3|303
1628670900000|2021-08-11 08:35:00|15782.5|15781.3|15790|15788.8|15791|15789.8|15779|15777.8|415
1628671200000|2021-08-11 08:40:00|15789.5|15788.3|15787.5|15786.3|15794|15792.8|15786.5|15785.3|472
1628671500000|2021-08-11 08:45:00|15788|15786.8|15786.5|15785.3|15790.5|15789.3|15784|15782.8|376
1628671800000|2021-08-11 08:50:00|15787|15785.8|15780.5|15779.3|15787.5|15786.3|15778|15776.8|275
1628672100000|2021-08-11 08:55:00|15781|15779.8|15781.5|15780.3|15783.5|15782.3|15779.5|15778.3|267
1628672400000|2021-08-11 09:00:00|15782.5|15781.3|15776.5|15775.3|15783.5|15782.3|15775.5|15774.3|209
1628672700000|2021-08-11 09:05:00|15777.5|15776.3|15782.5|15781.3|15783.5|15782.3|15777|15775.8|239
1628673000000|2021-08-11 09:10:00|15782|15780.8|15787.5|15786.3|15788.5|15787.3|15780.5|15779.3|215
1628673300000|2021-08-11 09:15:00|15787|15785.8|15774.5|15773.3|15788.5|15787.3|15773.5|15772.3|426
1628673600000|2021-08-11 09:20:00|15775|15773.8|15777.5|15776.3|15780.5|15779.3|15774|15772.8|250
1628673900000|2021-08-11 09:25:00|15776.5|15775.3|15781.5|15780.3|15782|15780.8|15776.5|15775.3|179
1628674200000|2021-08-11 09:30:00|15782.5|15781.3|15778.5|15777.3|15784.5|15783.3|15777.5|15776.3|281
1628674500000|2021-08-11 09:35:00|15779|15777.8|15779|15777.8|15783.5|15782.3|15777.5|15776.3|142
1628674800000|2021-08-11 09:40:00|15779.5|15778.3|15780.5|15779.3|15784|15782.8|15778.5|15777.3|160
1628675100000|2021-08-11 09:45:00|15781|15779.8|15782|15780.8|15783.5|15782.3|15780.5|15779.3|212
1628675400000|2021-08-11 09:50:00|15781.5|15780.3|15788|15786.8|15789.5|15788.3|15781.5|15780.3|282
1628675700000|2021-08-11 09:55:00|15788.5|15787.3|15785.5|15784.3|15790|15788.8|15784.5|15783.3|248
1628676000000|2021-08-11 10:00:00|15785|15783.8|15781.5|15780.3|15786.5|15785.3|15781.5|15780.3|171
1628676300000|2021-08-11 10:05:00|15782|15780.8|15785.5|15784.3|15790.5|15789.3|15781.5|15780.3|238
1628676600000|2021-08-11 10:10:00|15785|15783.8|15784.5|15783.3|15788|15786.8|15783.5|15782.3|188
1628676900000|2021-08-11 10:15:00|15785.5|15784.3|15786.5|15785.3|15788.5|15787.3|15780|15778.8|203
1628677200000|2021-08-11 10:20:00|15787|15785.8|15790|15788.8|15790.5|15789.3|15786.5|15785.3|265
1628677500000|2021-08-11 10:25:00|15789.5|15788.3|15789.5|15788.3|15793|15791.8|15787.5|15786.3|250
1628677800000|2021-08-11 10:30:00|15789|15787.8|15787.5|15786.3|15791|15789.8|15785|15783.8|145
1628678100000|2021-08-11 10:35:00|15788|15786.8|15789.5|15788.3|15790|15788.8|15784.5|15783.3|134
1628678400000|2021-08-11 10:40:00|15789|15787.8|15790.5|15789.3|15792.5|15791.3|15789|15787.8|122
1628678700000|2021-08-11 10:45:00|15791.5|15790.3|15784.5|15783.3|15792.5|15791.3|15784.5|15783.3|132
1628679000000|2021-08-11 10:50:00|15785|15783.8|15786.5|15785.3|15787.5|15786.3|15782.5|15781.3|181
1628679300000|2021-08-11 10:55:00|15786|15784.8|15785|15783.8|15788|15786.8|15784|15782.8|129
1628679600000|2021-08-11 11:00:00|15784.5|15783.3|15779.5|15778.3|15786|15784.8|15779.5|15778.3|128
1628679900000|2021-08-11 11:05:00|15779|15777.8|15774.5|15773.3|15781|15779.8|15771.5|15770.3|261
1628680200000|2021-08-11 11:10:00|15775|15773.8|15780.5|15779.3|15781.5|15780.3|15773.5|15772.3|260
1628680500000|2021-08-11 11:15:00|15780|15778.8|15777|15775.8|15780.5|15779.3|15777|15775.8|122
1628680800000|2021-08-11 11:20:00|15777.5|15776.3|15775.5|15774.3|15777.5|15776.3|15773.5|15772.3|174
1628681100000|2021-08-11 11:25:00|15775|15773.8|15772.5|15771.3|15775.5|15774.3|15771.5|15770.3|406
1628681400000|2021-08-11 11:30:00|15772|15770.8|15768|15766.8|15772.5|15771.3|15767|15765.8|295
1628681700000|2021-08-11 11:35:00|15768.5|15767.3|15765.5|15764.3|15769.5|15768.3|15764|15762.8|214
1628682000000|2021-08-11 11:40:00|15764.6|15763.4|15766.6|15765.4|15767.6|15766.4|15763.6|15762.4|262
1628682300000|2021-08-11 11:45:00|15767.1|15765.9|15763.6|15762.4|15767.6|15766.4|15761.1|15759.9|290
1628682600000|2021-08-11 11:50:00|15764.1|15762.9|15757.6|15756.4|15765.6|15764.4|15757.6|15756.4|168
1628682900000|2021-08-11 11:55:00|15758.1|15756.9|15759.6|15758.4|15760.1|15758.9|15757.1|15755.9|205
1628683200000|2021-08-11 12:00:00|15760.6|15759.4|15766.6|15765.4|15766.6|15765.4|15758.6|15757.4|400
1628683500000|2021-08-11 12:05:00|15766.1|15764.9|15769.6|15768.4|15770.1|15768.9|15763.1|15761.9|361
1628683800000|2021-08-11 12:10:00|15770.6|15769.4|15768.1|15766.9|15773.6|15772.4|15766.1|15764.9|175
1628684100000|2021-08-11 12:15:00|15767.6|15766.4|15767.6|15766.4|15768.6|15767.4|15764.1|15762.9|126
1628684400000|2021-08-11 12:20:00|15768.1|15766.9|15761.1|15759.9|15769.1|15767.9|15760.1|15758.9|309
1628684700000|2021-08-11 12:25:00|15760.6|15759.4|15766.1|15764.9|15766.6|15765.4|15758.6|15757.4|137
1628685000000|2021-08-11 12:30:00|15765.6|15764.4|15773.6|15772.4|15784.1|15782.9|15764.1|15762.9|1066
1628685300000|2021-08-11 12:35:00|15773.1|15771.9|15769.6|15768.4|15778.6|15777.4|15766.6|15765.4|559
1628685600000|2021-08-11 12:40:00|15770.1|15768.9|15783.1|15781.9|15785.1|15783.9|15769.6|15768.4|383
1628685900000|2021-08-11 12:45:00|15783.6|15782.4|15789.6|15788.4|15791.1|15789.9|15778.6|15777.4|416
1628686200000|2021-08-11 12:50:00|15789.1|15787.9|15808.6|15807.4|15812.6|15811.4|15788.6|15787.4|1584
1628686500000|2021-08-11 12:55:00|15809.1|15807.9|15798.1|15796.9|15815.1|15813.9|15795.6|15794.4|1059
1628686800000|2021-08-11 13:00:00|15797.6|15796.4|15827.1|15825.9|15829.6|15828.4|15797.6|15796.4|1230
1628687100000|2021-08-11 13:05:00|15827.6|15826.4|15857.1|15855.9|15858.6|15857.4|15826.6|15825.4|2037
1628687400000|2021-08-11 13:10:00|15857.6|15856.4|15878.1|15876.9|15891.1|15889.9|15856.6|15855.4|2291
1628687700000|2021-08-11 13:15:00|15878.6|15877.4|15862.6|15861.4|15881.6|15880.4|15858.6|15857.4|1180
1628688000000|2021-08-11 13:20:00|15862.1|15860.9|15867.6|15866.4|15874.6|15873.4|15862.1|15860.9|700
1628688300000|2021-08-11 13:25:00|15868.1|15866.9|15867.6|15866.4|15870.6|15869.4|15861.6|15860.4|459
1628688600000|2021-08-11 13:30:00|15868.1|15866.9|15838.6|15837.4|15868.6|15867.4|15837.6|15836.4|1424
1628688900000|2021-08-11 13:35:00|15838.1|15836.9|15842.1|15840.9|15849.6|15848.4|15836.1|15834.9|895
1628689200000|2021-08-11 13:40:00|15842.6|15841.4|15838.1|15836.9|15842.6|15841.4|15833.6|15832.4|558
1628689500000|2021-08-11 13:45:00|15838.6|15837.4|15848.1|15846.9|15848.6|15847.4|15833.6|15832.4|500
1628689800000|2021-08-11 13:50:00|15848.6|15847.4|15847.6|15846.4|15853.6|15852.4|15841.6|15840.4|457
1628690100000|2021-08-11 13:55:00|15846.6|15845.4|15853.1|15851.9|15854.6|15853.4|15846.6|15845.4|394
1628690400000|2021-08-11 14:00:00|15853.6|15852.4|15849.6|15848.4|15858.6|15857.4|15844.6|15843.4|422
1628690700000|2021-08-11 14:05:00|15850.1|15848.9|15848.1|15846.9|15853.6|15852.4|15847.6|15846.4|295
1628691000000|2021-08-11 14:10:00|15848.6|15847.4|15844.1|15842.9|15855.6|15854.4|15842.6|15841.4|380
1628691300000|2021-08-11 14:15:00|15844.6|15843.4|15840.6|15839.4|15845.6|15844.4|15837.1|15835.9|389
1628691600000|2021-08-11 14:20:00|15840.1|15838.9|15838.6|15837.4|15844.6|15843.4|15833.1|15831.9|346
1628691900000|2021-08-11 14:25:00|15839.1|15837.9|15839.6|15838.4|15839.6|15838.4|15832.6|15831.4|316
1628692200000|2021-08-11 14:30:00|15839.1|15837.9|15831.6|15830.4|15840.1|15838.9|15828.6|15827.4|369
1628692500000|2021-08-11 14:35:00|15831.1|15829.9|15822.1|15820.9|15831.1|15829.9|15821.1|15819.9|424
1628692800000|2021-08-11 14:40:00|15822.6|15821.4|15836.1|15834.9|15837.6|15836.4|15820.6|15819.4|519
1628693100000|2021-08-11 14:45:00|15835.6|15834.4|15829.6|15828.4|15836.6|15835.4|15829.6|15828.4|373
1628693400000|2021-08-11 14:50:00|15830.1|15828.9|15827.6|15826.4|15830.6|15829.4|15826.1|15824.9|339
1628693700000|2021-08-11 14:55:00|15828.1|15826.9|15825.6|15824.4|15828.6|15827.4|15824.1|15822.9|303
1628694000000|2021-08-11 15:00:00|15825.1|15823.9|15818.6|15817.4|15827.6|15826.4|15816.6|15815.4|642
1628694300000|2021-08-11 15:05:00|15818.1|15816.9|15807.8|15806.6|15821.1|15819.9|15806.3|15805.1|468
1628694600000|2021-08-11 15:10:00|15807.3|15806.1|15815.3|15814.1|15817.3|15816.1|15807.3|15806.1|414
1628694900000|2021-08-11 15:15:00|15814.8|15813.6|15818.8|15817.6|15820.8|15819.6|15813.3|15812.1|441
1628695200000|2021-08-11 15:20:00|15819.3|15818.1|15831.3|15830.1|15832.3|15831.1|15819.3|15818.1|568
1628695500000|2021-08-11 15:25:00|15831.8|15830.6|15821.8|15820.6|15832.3|15831.1|15818.8|15817.6|936
1628695800000|2021-08-11 15:30:00|15822.3|15821.1|15825.2|15823.2|15831.2|15829.2|15817.7|15815.7|1031
1628696100000|2021-08-11 15:35:00|15824.7|15822.7|15826.2|15824.2|15832.7|15830.7|15824.7|15822.7|471
1628696400000|2021-08-11 15:40:00|15825.7|15823.7|15821.7|15819.7|15827.7|15825.7|15820.7|15818.7|292
1628696700000|2021-08-11 15:45:00|15822.2|15820.2|15821.2|15819.2|15826.7|15824.7|15820.7|15818.7|238
1628697000000|2021-08-11 15:50:00|15820.7|15818.7|15819.7|15817.7|15822.7|15820.7|15819.2|15817.2|151
1628697300000|2021-08-11 15:55:00|15820.7|15818.7|15827.2|15825.2|15829.2|15827.2|15820.2|15818.2|303
1628697600000|2021-08-11 16:00:00|15826.7|15824.7|15834.7|15832.7|15835.7|15833.7|15825.2|15823.2|193
1628697900000|2021-08-11 16:05:00|15835.2|15833.2|15837.2|15835.2|15838.2|15836.2|15834.7|15832.7|132
1628698200000|2021-08-11 16:10:00|15837.7|15835.7|15834.7|15832.7|15837.7|15835.7|15833.7|15831.7|118
1628698500000|2021-08-11 16:15:00|15835.2|15833.2|15833.7|15831.7|15835.7|15833.7|15833.2|15831.2|51
1628698800000|2021-08-11 16:20:00|15833.2|15831.2|15835.7|15833.7|15836.7|15834.7|15831.2|15829.2|124
1628699100000|2021-08-11 16:25:00|15836.7|15834.7|15839.7|15837.7|15840.2|15838.2|15836.2|15834.2|99
1628699400000|2021-08-11 16:30:00|15839.2|15837.2|15844.7|15842.7|15844.7|15842.7|15837.7|15835.7|186
1628699700000|2021-08-11 16:35:00|15845.2|15843.2|15842.7|15840.7|15847.2|15845.2|15841.2|15839.2|137
1628700000000|2021-08-11 16:40:00|15841.7|15839.7|15845.2|15843.2|15845.2|15843.2|15839.7|15837.7|85
1628700300000|2021-08-11 16:45:00|15845.7|15843.7|15841.7|15839.7|15845.7|15843.7|15839.7|15837.7|118
1628700600000|2021-08-11 16:50:00|15842.2|15840.2|15843.2|15841.2|15844.7|15842.7|15840.7|15838.7|42
1628700900000|2021-08-11 16:55:00|15843.7|15841.7|15844.2|15842.2|15845.7|15843.7|15842.7|15840.7|30
1628701200000|2021-08-11 17:00:00|15843.7|15841.7|15844.2|15842.2|15846.2|15844.2|15842.2|15840.2|105
1628701500000|2021-08-11 17:05:00|15844.7|15842.7|15847.2|15845.2|15847.7|15845.7|15842.2|15840.2|67
1628701800000|2021-08-11 17:10:00|15847.7|15845.7|15842.7|15840.7|15847.7|15845.7|15841.2|15839.2|104
1628702100000|2021-08-11 17:15:00|15841.7|15839.7|15841.7|15839.7|15842.7|15840.7|15838.7|15836.7|94
1628702400000|2021-08-11 17:20:00|15841.2|15839.2|15840.7|15838.7|15842.7|15840.7|15837.7|15835.7|52
1628702700000|2021-08-11 17:25:00|15840.2|15838.2|15843.2|15841.2|15843.7|15841.7|15840.2|15838.2|47
1628703000000|2021-08-11 17:30:00|15843.7|15841.7|15840.2|15838.2|15844.7|15842.7|15839.7|15837.7|46
1628703300000|2021-08-11 17:35:00|15840.7|15838.7|15834.7|15832.7|15841.2|15839.2|15834.7|15832.7|79
1628703600000|2021-08-11 17:40:00|15835.2|15833.2|15837.7|15835.7|15840.2|15838.2|15834.7|15832.7|73
1628703900000|2021-08-11 17:45:00|15837.2|15835.2|15838.2|15836.2|15840.7|15838.7|15836.7|15834.7|34
1628704200000|2021-08-11 17:50:00|15838.7|15836.7|15839.7|15837.7|15839.7|15837.7|15836.7|15834.7|28
1628704500000|2021-08-11 17:55:00|15839.2|15837.2|15837.7|15835.7|15840.2|15838.2|15837.2|15835.2|34
1628704800000|2021-08-11 18:00:00|15838.2|15836.2|15839.2|15837.2|15839.7|15837.7|15836.7|15834.7|28
1628705100000|2021-08-11 18:05:00|15839.7|15837.7|15842.7|15840.7|15843.2|15841.2|15839.2|15837.2|41
1628705400000|2021-08-11 18:10:00|15841.7|15839.7|15841.7|15839.7|15842.7|15840.7|15840.7|15838.7|51
1628705700000|2021-08-11 18:15:00|15842.2|15840.2|15839.7|15837.7|15842.7|15840.7|15839.7|15837.7|43
1628706000000|2021-08-11 18:20:00|15840.2|15838.2|15836.7|15834.7|15840.7|15838.7|15836.7|15834.7|35
1628706300000|2021-08-11 18:25:00|15836.2|15834.2|15840.7|15838.7|15840.7|15838.7|15836.2|15834.2|36
1628706600000|2021-08-11 18:30:00|15841.2|15839.2|15841.2|15839.2|15843.2|15841.2|15840.7|15838.7|66
1628706900000|2021-08-11 18:35:00|15841.7|15839.7|15842.7|15840.7|15843.2|15841.2|15841.2|15839.2|44
1628707200000|2021-08-11 18:40:00|15842.2|15840.2|15840.2|15838.2|15843.7|15841.7|15839.7|15837.7|44
1628707500000|2021-08-11 18:45:00|15839.7|15837.7|15842.7|15840.7|15843.2|15841.2|15839.7|15837.7|42
1628707800000|2021-08-11 18:50:00|15842.2|15840.2|15844.7|15842.7|15845.2|15843.2|15841.7|15839.7|52
1628708100000|2021-08-11 18:55:00|15844.2|15842.2|15846.7|15844.7|15849.7|15847.7|15844.2|15842.2|71
1628708400000|2021-08-11 19:00:00|15847.2|15845.2|15847.7|15845.7|15847.7|15845.7|15845.7|15843.7|71
1628708700000|2021-08-11 19:05:00|15847.2|15845.2|15851.7|15849.7|15851.7|15849.7|15846.7|15844.7|96
1628709000000|2021-08-11 19:10:00|15851.2|15849.2|15851.7|15849.7|15851.7|15849.7|15849.2|15847.2|66
1628709300000|2021-08-11 19:15:00|15852.2|15850.2|15850.7|15848.7|15852.2|15850.2|15849.7|15847.7|70
1628709600000|2021-08-11 19:20:00|15851.2|15849.2|15849.7|15847.7|15851.7|15849.7|15848.2|15846.2|67
1628709900000|2021-08-11 19:25:00|15849.2|15847.2|15853.7|15851.7|15854.7|15852.7|15848.7|15846.7|105
1628710200000|2021-08-11 19:30:00|15854.2|15852.2|15851.2|15849.2|15854.7|15852.7|15848.7|15846.7|166
1628710500000|2021-08-11 19:35:00|15850.7|15848.7|15849.2|15847.2|15851.2|15849.2|15847.2|15845.2|59
1628710800000|2021-08-11 19:40:00|15849.7|15847.7|15847.2|15845.2|15849.7|15847.7|15845.7|15843.7|49
1628711100000|2021-08-11 19:45:00|15847.7|15845.7|15849.7|15847.7|15851.2|15849.2|15847.7|15845.7|126
1628711400000|2021-08-11 19:50:00|15849.2|15847.2|15850.7|15848.7|15853.7|15851.7|15847.7|15845.7|181
1628711700000|2021-08-11 19:55:00|15850.2|15848.2|15858.7|15856.7|15858.7|15856.7|15850.2|15848.2|221
1628712000000|2021-08-11 20:00:00|15861.8|15856.8|15860.2|15855.2|15862|15857|15858.8|15853.8|6
1628712300000|2021-08-11 20:05:00|15859.4|15854.4|15857.4|15852.4|15861|15856|15857.4|15852.4|0
1628712600000|2021-08-11 20:10:00|15858.2|15853.2|15857.2|15852.2|15858.2|15853.2|15857.2|15852.2|0
1628712900000|2021-08-11 20:15:00|15857.1|15852.1|15856.9|15851.9|15857.1|15852.1|15856.9|15851.9|0
1628713200000|2021-08-11 20:20:00|15856.8|15851.8|15857|15852|15857|15852|15856.8|15851.8|0
1628713500000|2021-08-11 20:25:00|15856.9|15851.9|15858.4|15853.4|15858.4|15853.4|15856.6|15851.6|0
1628713800000|2021-08-11 20:30:00|15858.3|15853.3|15860.1|15855.1|15860.9|15855.9|15858.3|15853.3|0
1628714100000|2021-08-11 20:35:00|15860.9|15855.9|15860.7|15855.7|15860.9|15855.9|15859.6|15854.6|0
1628714400000|2021-08-11 20:40:00|15861.5|15856.5|15861.4|15856.4|15862.3|15857.3|15861.4|15856.4|0
1628714700000|2021-08-11 20:45:00|15861.1|15856.1|15859.9|15854.9|15861.1|15856.1|15859.1|15854.1|0
1628715000000|2021-08-11 20:50:00|15860.1|15855.1|15860.6|15855.6|15861.1|15856.1|15860.1|15855.1|0
1628715300000|2021-08-11 20:55:00|15859.8|15854.8|15860.1|15855.1|15860.7|15855.7|15859.7|15854.7|0
1628715600000|2021-08-11 21:00:00|15860|15855|15859.7|15854.7|15860.2|15855.2|15859.6|15854.6|0
1628715900000|2021-08-11 21:05:00|15859.9|15854.9|15858|15853|15860.1|15855.1|15856.9|15851.9|0
1628716200000|2021-08-11 21:10:00|15858.3|15853.3|15858|15853|15858.5|15853.5|15857.9|15852.9|0
1628716500000|2021-08-11 21:15:00|15858.6|15853.6|15857|15852|15858.6|15853.6|15856.1|15851.1|0
1628716800000|2021-08-11 21:20:00|15857.5|15852.5|15856.9|15851.9|15858.2|15853.2|15856.9|15851.9|0
1628717100000|2021-08-11 21:25:00|15857|15852|15856.5|15851.5|15857.2|15852.2|15856.2|15851.2|0
1628717400000|2021-08-11 21:30:00|15856.4|15851.4|15856.6|15851.6|15856.6|15851.6|15855.6|15850.6|0
1628717700000|2021-08-11 21:35:00|15856.8|15851.8|15857.3|15852.3|15857.4|15852.4|15856.5|15851.5|0
1628718000000|2021-08-11 21:40:00|15857|15852|15856.7|15851.7|15857.3|15852.3|15856.7|15851.7|0
1628718300000|2021-08-11 21:45:00|15857.3|15852.3|15856.5|15851.5|15857.3|15852.3|15855.3|15850.3|0
1628718600000|2021-08-11 21:50:00|15856.4|15851.4|15855.8|15850.8|15856.4|15851.4|15855.7|15850.7|0
1628718900000|2021-08-11 21:55:00|15854.9|15849.9|15855|15850|15855.7|15850.7|15854.5|15849.5|0
1628719200000|2021-08-11 22:00:00|15854.4|15849.4|15853.3|15848.3|15857.4|15852.4|15852|15847|0
1628719500000|2021-08-11 22:05:00|15852.9|15847.9|15856.6|15851.6|15856.6|15851.6|15852.9|15847.9|0
1628719800000|2021-08-11 22:10:00|15857|15852|15854.1|15849.1|15857|15852|15854.1|15849.1|0
1628720100000|2021-08-11 22:15:00|15854.5|15849.5|15854.7|15849.7|15854.9|15849.9|15853.3|15848.3|0
1628720400000|2021-08-11 22:20:00|15854.6|15849.6|15854.6|15849.6|15855.4|15850.4|15854.5|15849.5|0
1628720700000|2021-08-11 22:25:00|15855|15850|15853.9|15848.9|15855.5|15850.5|15853.9|15848.9|0
1628721000000|2021-08-11 22:30:00|15853.4|15848.4|15853.1|15848.1|15853.9|15848.9|15852.3|15847.3|0
1628721300000|2021-08-11 22:35:00|15853|15848|15852|15847|15853|15848|15852|15847|0
1628721600000|2021-08-11 22:40:00|15852.8|15847.8|15851.2|15846.2|15852.8|15847.8|15851.2|15846.2|0
1628721900000|2021-08-11 22:45:00|15852|15847|15851.9|15846.9|15852|15847|15851.9|15846.9|0
1628722200000|2021-08-11 22:50:00|15852|15847|15852.7|15847.7|15852.7|15847.7|15851.9|15846.9|0
1628722500000|2021-08-11 22:55:00|15852.3|15847.3|15850.8|15845.8|15852.7|15847.7|15850|15845|0
1628722800000|2021-08-11 23:00:00|15850.4|15845.4|15851.5|15846.5|15851.6|15846.6|15850|15845|0
1628723100000|2021-08-11 23:05:00|15850.6|15845.6|15850.2|15845.2|15851.5|15846.5|15850.2|15845.2|0
1628723400000|2021-08-11 23:10:00|15849.4|15844.4|15851|15846|15851|15846|15849.4|15844.4|0
1628723700000|2021-08-11 23:15:00|15851.8|15846.8|15850.9|15845.9|15851.8|15846.8|15850.1|15845.1|0
1628724000000|2021-08-11 23:20:00|15851.7|15846.7|15851.7|15846.7|15851.7|15846.7|15850.9|15845.9|0
1628724300000|2021-08-11 23:25:00|15851.3|15846.3|15851.7|15846.7|15851.7|15846.7|15850.1|15845.1|0
1628724600000|2021-08-11 23:30:00|15850.9|15845.9|15850.3|15845.3|15851.7|15846.7|15849.3|15844.3|0
1628724900000|2021-08-11 23:35:00|15849.9|15844.9|15850.3|15845.3|15852.7|15847.7|15849.9|15844.9|0
1628725200000|2021-08-11 23:40:00|15849.5|15844.5|15848.2|15843.2|15849.5|15844.5|15848.2|15843.2|0
1628725500000|2021-08-11 23:45:00|15847.8|15842.8|15847.3|15842.3|15848.2|15843.2|15847.3|15842.3|0
1628725800000|2021-08-11 23:50:00|15847.7|15842.7|15848.9|15843.9|15849.7|15844.7|15847.3|15842.3|0
1628726100000|2021-08-11 23:55:00|15849.7|15844.7|15848.1|15843.1|15849.7|15844.7|15847.3|15842.3|0
1628726400000|2021-08-12 00:00:00|15848.9|15843.9|15845.4|15840.4|15848.9|15843.9|15843.8|15838.8|0
1628726700000|2021-08-12 00:05:00|15845|15840|15848.6|15843.6|15849.4|15844.4|15844.2|15839.2|0
1628727000000|2021-08-12 00:10:00|15849.4|15844.4|15849.4|15844.4|15849.4|15844.4|15846.1|15841.1|0
1628727300000|2021-08-12 00:15:00|15850.2|15845.2|15853.2|15849.2|15865.2|15861.2|15849.4|15844.4|147
1628727600000|2021-08-12 00:20:00|15853.7|15849.7|15859.2|15855.2|15862.2|15858.2|15853.7|15849.7|39
1628727900000|2021-08-12 00:25:00|15859.7|15855.7|15857.2|15853.2|15860.2|15856.2|15855.7|15851.7|20
1628728200000|2021-08-12 00:30:00|15857.7|15853.7|15853.2|15849.2|15857.7|15853.7|15853.2|15849.2|24
1628728500000|2021-08-12 00:35:00|15853.7|15849.7|15853.2|15849.2|15857.2|15853.2|15851.2|15847.2|16
1628728800000|2021-08-12 00:40:00|15852.7|15848.7|15847.2|15843.2|15852.7|15848.7|15846.7|15842.7|35
1628729100000|2021-08-12 00:45:00|15846.7|15842.7|15844.7|15840.7|15848.7|15844.7|15841.7|15837.7|25
1628729400000|2021-08-12 00:50:00|15845.2|15841.2|15848.7|15844.7|15848.7|15844.7|15843.7|15839.7|2
1628729700000|2021-08-12 00:55:00|15848.2|15844.2|15845.2|15841.2|15848.7|15844.7|15842.7|15838.7|3
1628730000000|2021-08-12 01:00:00|15844.7|15840.7|15848.7|15844.7|15851.7|15847.7|15843.2|15839.2|13
1628730300000|2021-08-12 01:05:00|15849.2|15845.2|15850.2|15846.2|15851.2|15847.2|15848.2|15844.2|9
1628730600000|2021-08-12 01:10:00|15849.2|15845.2|15848.2|15844.2|15849.7|15845.7|15848.2|15844.2|14
1628730900000|2021-08-12 01:15:00|15847.7|15843.7|15851.2|15847.2|15852.2|15848.2|15846.2|15842.2|16
1628731200000|2021-08-12 01:20:00|15850.7|15846.7|15847.2|15843.2|15852.2|15848.2|15847.2|15843.2|15
1628731500000|2021-08-12 01:25:00|15846.7|15842.7|15848.7|15844.7|15850.2|15846.2|15846.7|15842.7|7
1628731800000|2021-08-12 01:30:00|15849.7|15845.7|15849.2|15845.2|15851.2|15847.2|15846.2|15842.2|35
1628732100000|2021-08-12 01:35:00|15849.7|15845.7|15848.2|15844.2|15851.2|15847.2|15847.2|15843.2|18
1628732400000|2021-08-12 01:40:00|15848.7|15844.7|15843.2|15839.2|15849.7|15845.7|15841.2|15837.2|38
1628732700000|2021-08-12 01:45:00|15843.7|15839.7|15843.2|15839.2|15846.2|15842.2|15841.2|15837.2|10
1628733000000|2021-08-12 01:50:00|15843.7|15839.7|15844.2|15840.2|15846.7|15842.7|15843.2|15839.2|17
1628733300000|2021-08-12 01:55:00|15843.2|15839.2|15844.2|15840.2|15845.2|15841.2|15842.7|15838.7|15
1628733600000|2021-08-12 02:00:00|15843.7|15839.7|15847.2|15843.2|15847.2|15843.2|15842.7|15838.7|26
1628733900000|2021-08-12 02:05:00|15847.7|15843.7|15844.2|15840.2|15849.2|15845.2|15843.2|15839.2|21
1628734200000|2021-08-12 02:10:00|15844.7|15840.7|15846.2|15842.2|15846.2|15842.2|15841.7|15837.7|13
1628734500000|2021-08-12 02:15:00|15845.7|15841.7|15846.7|15842.7|15847.7|15843.7|15842.7|15838.7|8
1628734800000|2021-08-12 02:20:00|15847.2|15843.2|15845.7|15841.7|15847.2|15843.2|15844.7|15840.7|10
1628735100000|2021-08-12 02:25:00|15846.2|15842.2|15848.2|15844.2|15848.7|15844.7|15844.2|15840.2|1
1628735400000|2021-08-12 02:30:00|15847.7|15843.7|15845.7|15841.7|15849.2|15845.2|15845.7|15841.7|0
1628735700000|2021-08-12 02:35:00|15845.2|15841.2|15846.2|15842.2|15849.2|15845.2|15845.2|15841.2|8
1628736000000|2021-08-12 02:40:00|15846.7|15842.7|15846.2|15842.2|15847.7|15843.7|15845.2|15841.2|5
1628736300000|2021-08-12 02:45:00|15846.7|15842.7|15849.7|15845.7|15850.7|15846.7|15846.7|15842.7|4
1628736600000|2021-08-12 02:50:00|15849.2|15845.2|15847.2|15843.2|15849.7|15845.7|15846.2|15842.2|2
1628736900000|2021-08-12 02:55:00|15847.7|15843.7|15848.2|15844.2|15848.7|15844.7|15846.7|15842.7|4
1628737200000|2021-08-12 03:00:00|15848.7|15844.7|15852.2|15848.2|15852.2|15848.2|15847.2|15843.2|4
1628737500000|2021-08-12 03:05:00|15852.7|15848.7|15854.7|15850.7|15857.2|15853.2|15852.7|15848.7|22
1628737800000|2021-08-12 03:10:00|15855.2|15851.2|15855.2|15851.2|15856.2|15852.2|15853.7|15849.7|18
1628738100000|2021-08-12 03:15:00|15855.7|15851.7|15852.7|15848.7|15855.7|15851.7|15851.7|15847.7|22
1628738400000|2021-08-12 03:20:00|15852.2|15848.2|15854.2|15850.2|15854.7|15850.7|15852.2|15848.2|18
1628738700000|2021-08-12 03:25:00|15854.7|15850.7|15854.2|15850.2|15855.7|15851.7|15852.7|15848.7|6
1628739000000|2021-08-12 03:30:00|15853.7|15849.7|15853.2|15849.2|15855.2|15851.2|15852.2|15848.2|15
1628739300000|2021-08-12 03:35:00|15852.7|15848.7|15854.2|15850.2|15855.7|15851.7|15852.7|15848.7|10
1628739600000|2021-08-12 03:40:00|15853.7|15849.7|15856.2|15852.2|15856.2|15852.2|15853.7|15849.7|2
1628739900000|2021-08-12 03:45:00|15855.7|15851.7|15854.2|15850.2|15855.7|15851.7|15853.7|15849.7|12
1628740200000|2021-08-12 03:50:00|15854.7|15850.7|15851.2|15847.2|15854.7|15850.7|15850.7|15846.7|19
1628740500000|2021-08-12 03:55:00|15850.7|15846.7|15851.2|15847.2|15852.7|15848.7|15849.7|15845.7|19
1628740800000|2021-08-12 04:00:00|15850.7|15846.7|15849.2|15845.2|15852.7|15848.7|15848.7|15844.7|18
1628741100000|2021-08-12 04:05:00|15848.7|15844.7|15849.2|15845.2|15850.2|15846.2|15847.7|15843.7|5
1628741400000|2021-08-12 04:10:00|15849.7|15845.7|15849.7|15845.7|15850.7|15846.7|15849.2|15845.2|3
1628741700000|2021-08-12 04:15:00|15848.7|15844.7|15851.2|15847.2|15851.7|15847.7|15848.7|15844.7|12
1628742000000|2021-08-12 04:20:00|15850.7|15846.7|15849.7|15845.7|15851.2|15847.2|15848.7|15844.7|6
1628742300000|2021-08-12 04:25:00|15850.2|15846.2|15849.2|15845.2|15850.2|15846.2|15848.7|15844.7|4
1628742600000|2021-08-12 04:30:00|15848.7|15844.7|15848.2|15844.2|15849.7|15845.7|15847.7|15843.7|7
1628742900000|2021-08-12 04:35:00|15847.7|15843.7|15848.2|15844.2|15848.7|15844.7|15847.2|15843.2|17
1628743200000|2021-08-12 04:40:00|15847.2|15843.2|15846.2|15842.2|15848.7|15844.7|15846.2|15842.2|6
1628743500000|2021-08-12 04:45:00|15845.7|15841.7|15845.2|15841.2|15847.2|15843.2|15844.7|15840.7|16
1628743800000|2021-08-12 04:50:00|15844.7|15840.7|15842.7|15838.7|15845.2|15841.2|15841.7|15837.7|13
1628744100000|2021-08-12 04:55:00|15842.2|15838.2|15845.2|15841.2|15845.2|15841.2|15842.2|15838.2|34
1628744400000|2021-08-12 05:00:00|15844.7|15840.7|15841.2|15837.2|15846.7|15842.7|15840.7|15836.7|38
1628744700000|2021-08-12 05:05:00|15841.7|15837.7|15843.2|15839.2|15844.7|15840.7|15840.7|15836.7|17
1628745000000|2021-08-12 05:10:00|15842.7|15838.7|15845.7|15841.7|15845.7|15841.7|15841.7|15837.7|38
1628745300000|2021-08-12 05:15:00|15845.2|15841.2|15841.7|15837.7|15845.7|15841.7|15841.7|15837.7|7
1628745600000|2021-08-12 05:20:00|15842.2|15838.2|15841.2|15837.2|15844.7|15840.7|15840.7|15836.7|15
1628745900000|2021-08-12 05:25:00|15841.7|15837.7|15839.2|15835.2|15842.7|15838.7|15838.7|15834.7|26
1628746200000|2021-08-12 05:30:00|15838.7|15834.7|15838.2|15834.2|15841.2|15837.2|15836.7|15832.7|38
1628746500000|2021-08-12 05:35:00|15838.7|15834.7|15837.2|15833.2|15840.2|15836.2|15835.7|15831.7|49
1628746800000|2021-08-12 05:40:00|15837.7|15833.7|15829.7|15825.7|15838.2|15834.2|15829.7|15825.7|52
1628747100000|2021-08-12 05:45:00|15830.2|15826.2|15831.2|15827.2|15833.7|15829.7|15830.2|15826.2|39
1628747400000|2021-08-12 05:50:00|15831.7|15827.7|15834.2|15830.2|15835.7|15831.7|15831.2|15827.2|44
1628747700000|2021-08-12 05:55:00|15833.7|15829.7|15833.7|15829.7|15836.2|15832.2|15831.2|15827.2|37
1628748000000|2021-08-12 06:00:00|15832.7|15830.7|15837.2|15835.2|15844.2|15842.2|15831.7|15829.7|263
1628748300000|2021-08-12 06:05:00|15836.7|15834.7|15838.2|15836.2|15842.2|15840.2|15835.2|15833.2|218
1628748600000|2021-08-12 06:10:00|15838.7|15836.7|15837.2|15835.2|15840.2|15838.2|15836.2|15834.2|126
1628748900000|2021-08-12 06:15:00|15837.7|15835.7|15832.7|15830.7|15839.2|15837.2|15831.7|15829.7|163
1628749200000|2021-08-12 06:20:00|15832.2|15830.2|15826.2|15824.2|15832.7|15830.7|15825.7|15823.7|147
1628749500000|2021-08-12 06:25:00|15826.7|15824.7|15827.7|15825.7|15831.2|15829.2|15823.7|15821.7|170
1628749800000|2021-08-12 06:30:00|15828.2|15826.2|15826.2|15824.2|15828.2|15826.2|15821.7|15819.7|179
1628750100000|2021-08-12 06:35:00|15825.7|15823.7|15819.7|15817.7|15826.7|15824.7|15818.2|15816.2|154
1628750400000|2021-08-12 06:40:00|15819.2|15817.2|15823.2|15821.2|15826.2|15824.2|15819.2|15817.2|172
1628750700000|2021-08-12 06:45:00|15822.7|15820.7|15818.7|15816.7|15822.7|15820.7|15818.7|15816.7|124
1628751000000|2021-08-12 06:50:00|15819.2|15817.2|15818.2|15816.2|15820.2|15818.2|15816.2|15814.2|88
1628751300000|2021-08-12 06:55:00|15817.7|15815.7|15831.2|15829.2|15831.7|15829.7|15814.2|15812.2|389
1628751600000|2021-08-12 07:00:00|15830.8|15829.6|15834.3|15833.1|15850.3|15849.1|15826.8|15825.6|2418
1628751900000|2021-08-12 07:05:00|15833.8|15832.6|15832.8|15831.6|15843.3|15842.1|15824.3|15823.1|1317
1628752200000|2021-08-12 07:10:00|15832.3|15831.1|15829.8|15828.6|15838.3|15837.1|15824.3|15823.1|689
1628752500000|2021-08-12 07:15:00|15829.3|15828.1|15834.8|15833.6|15835.8|15834.6|15825.3|15824.1|515
1628752800000|2021-08-12 07:20:00|15835.3|15834.1|15835.8|15834.6|15847.3|15846.1|15833.3|15832.1|754
1628753100000|2021-08-12 07:25:00|15835.3|15834.1|15839.8|15838.6|15841.3|15840.1|15829.3|15828.1|497
1628753400000|2021-08-12 07:30:00|15840.3|15839.1|15833.8|15832.6|15845.8|15844.6|15832.8|15831.6|583
1628753700000|2021-08-12 07:35:00|15833.3|15832.1|15838.3|15837.1|15838.3|15837.1|15831.3|15830.1|378
1628754000000|2021-08-12 07:40:00|15837.4|15836.2|15832.9|15831.7|15838.4|15837.2|15827.4|15826.2|302
1628754300000|2021-08-12 07:45:00|15833.4|15832.2|15834.9|15833.7|15836.4|15835.2|15831.4|15830.2|164
1628754600000|2021-08-12 07:50:00|15834.4|15833.2|15837.9|15836.7|15838.4|15837.2|15831.4|15830.2|242
1628754900000|2021-08-12 07:55:00|15837.4|15836.2|15836.4|15835.2|15838.4|15837.2|15833.9|15832.7|214
1628755200000|2021-08-12 08:00:00|15836.9|15835.7|15833.4|15832.2|15837.4|15836.2|15828.9|15827.7|432
1628755500000|2021-08-12 08:05:00|15833.9|15832.7|15826.4|15825.2|15836.9|15835.7|15824.9|15823.7|305
1628755800000|2021-08-12 08:10:00|15826.9|15825.7|15834.4|15833.2|15834.4|15833.2|15826.4|15825.2|335
1628756100000|2021-08-12 08:15:00|15833.9|15832.7|15831.4|15830.2|15835.9|15834.7|15830.4|15829.2|210
1628756400000|2021-08-12 08:20:00|15830.9|15829.7|15840.9|15839.7|15842.4|15841.2|15830.4|15829.2|300
1628756700000|2021-08-12 08:25:00|15841.4|15840.2|15838.4|15837.2|15841.4|15840.2|15835.4|15834.2|189
1628757000000|2021-08-12 08:30:00|15838.9|15837.7|15847.4|15846.2|15847.4|15846.2|15838.9|15837.7|310
1628757300000|2021-08-12 08:35:00|15846.9|15845.7|15841.9|15840.7|15847.9|15846.7|15841.4|15840.2|323
1628757600000|2021-08-12 08:40:00|15842.4|15841.2|15847.4|15846.2|15847.9|15846.7|15841.4|15840.2|227
1628757900000|2021-08-12 08:45:00|15846.9|15845.7|15844.4|15843.2|15849.4|15848.2|15842.9|15841.7|312
1628758200000|2021-08-12 08:50:00|15844.9|15843.7|15849.4|15848.2|15850.4|15849.2|15843.4|15842.2|169
1628758500000|2021-08-12 08:55:00|15849.9|15848.7|15850.4|15849.2|15854.4|15853.2|15848.9|15847.7|264
1628758800000|2021-08-12 09:00:00|15850.9|15849.7|15860.4|15859.2|15862.9|15861.7|15850.4|15849.2|448
1628759100000|2021-08-12 09:05:00|15861.9|15860.7|15862.4|15861.2|15867.9|15866.7|15861.4|15860.2|482
1628759400000|2021-08-12 09:10:00|15861.4|15860.2|15862.9|15861.7|15864.9|15863.7|15859.4|15858.2|309
1628759700000|2021-08-12 09:15:00|15863.4|15862.2|15863.4|15862.2|15864.4|15863.2|15859.4|15858.2|339
1628760000000|2021-08-12 09:20:00|15863.9|15862.7|15865.4|15864.2|15869.4|15868.2|15862.9|15861.7|436
1628760300000|2021-08-12 09:25:00|15866.4|15865.2|15864.4|15863.2|15869.9|15868.7|15863.4|15862.2|253
1628760600000|2021-08-12 09:30:00|15863.4|15862.2|15859.4|15858.2|15864.4|15863.2|15859.4|15858.2|284
1628760900000|2021-08-12 09:35:00|15859.9|15858.7|15865.9|15864.7|15866.9|15865.7|15859.9|15858.7|256
1628761200000|2021-08-12 09:40:00|15866.4|15865.2|15866.4|15865.2|15866.4|15865.2|15864.4|15863.2|222
1628761500000|2021-08-12 09:45:00|15866.9|15865.7|15870.9|15869.7|15871.4|15870.2|15866.4|15865.2|315
1628761800000|2021-08-12 09:50:00|15870.4|15869.2|15873.4|15872.2|15875.4|15874.2|15870.4|15869.2|272
1628762100000|2021-08-12 09:55:00|15872.9|15871.7|15884.4|15883.2|15885.4|15884.2|15872.4|15871.2|593
1628762400000|2021-08-12 10:00:00|15884.9|15883.7|15882.4|15881.2|15898.4|15897.2|15881.4|15880.2|1294
1628762700000|2021-08-12 10:05:00|15881.9|15880.7|15874.9|15873.7|15883.4|15882.2|15873.9|15872.7|728
1628763000000|2021-08-12 10:10:00|15874.4|15873.2|15882.9|15881.7|15882.9|15881.7|15874.4|15873.2|359
1628763300000|2021-08-12 10:15:00|15882.4|15881.2|15879.4|15878.2|15882.9|15881.7|15876.9|15875.7|227
1628763600000|2021-08-12 10:20:00|15879.9|15878.7|15880.9|15879.7|15882.9|15881.7|15879.9|15878.7|147
1628763900000|2021-08-12 10:25:00|15881.4|15880.2|15882.4|15881.2|15888.4|15887.2|15878.4|15877.2|268
1628764200000|2021-08-12 10:30:00|15881.9|15880.7|15887.9|15886.7|15889.4|15888.2|15881.4|15880.2|310
1628764500000|2021-08-12 10:35:00|15888.4|15887.2|15889.9|15888.7|15892.4|15891.2|15887.4|15886.2|284
1628764800000|2021-08-12 10:40:00|15890.4|15889.2|15891.9|15890.7|15893.4|15892.2|15889.4|15888.2|218
1628765100000|2021-08-12 10:45:00|15892.4|15891.2|15887.4|15886.2|15894.4|15893.2|15887.4|15886.2|293
1628765400000|2021-08-12 10:50:00|15887.9|15886.7|15887.4|15886.2|15889.4|15888.2|15883.4|15882.2|414
1628765700000|2021-08-12 10:55:00|15886.9|15885.7|15888.4|15887.2|15889.4|15888.2|15881.4|15880.2|329
1628766000000|2021-08-12 11:00:00|15888.9|15887.7|15885.9|15884.7|15889.9|15888.7|15885.4|15884.2|175
1628766300000|2021-08-12 11:05:00|15885.4|15884.2|15884.9|15883.7|15889.4|15888.2|15882.9|15881.7|223
1628766600000|2021-08-12 11:10:00|15884.4|15883.2|15891.4|15890.2|15891.4|15890.2|15884.4|15883.2|199
1628766900000|2021-08-12 11:15:00|15890.9|15889.7|15890.9|15889.7|15892.4|15891.2|15888.4|15887.2|244
1628767200000|2021-08-12 11:20:00|15891.4|15890.2|15883.4|15882.2|15891.4|15890.2|15881.4|15880.2|280
1628767500000|2021-08-12 11:25:00|15882.9|15881.7|15881.4|15880.2|15884.4|15883.2|15879.9|15878.7|344
1628767800000|2021-08-12 11:30:00|15880.9|15879.7|15887.9|15886.7|15888.4|15887.2|15880.4|15879.2|194
1628768100000|2021-08-12 11:35:00|15888.4|15887.2|15889.9|15888.7|15891.4|15890.2|15887.4|15886.2|117
1628768400000|2021-08-12 11:40:00|15890|15888.8|15890.5|15889.3|15891.5|15890.3|15886.5|15885.3|201
1628768700000|2021-08-12 11:45:00|15891|15889.8|15888.5|15887.3|15891.5|15890.3|15887.5|15886.3|253
1628769000000|2021-08-12 11:50:00|15889|15887.8|15891.5|15890.3|15892.5|15891.3|15887.5|15886.3|193
1628769300000|2021-08-12 11:55:00|15892|15890.8|15888.5|15887.3|15892|15890.8|15886.5|15885.3|158
1628769600000|2021-08-12 12:00:00|15889|15887.8|15886.5|15885.3|15893.5|15892.3|15885|15883.8|175
1628769900000|2021-08-12 12:05:00|15886|15884.8|15888|15886.8|15888.5|15887.3|15881.5|15880.3|187
1628770200000|2021-08-12 12:10:00|15887.5|15886.3|15885.5|15884.3|15888.5|15887.3|15884.5|15883.3|100
1628770500000|2021-08-12 12:15:00|15885|15883.8|15885.5|15884.3|15887|15885.8|15883.5|15882.3|197
1628770800000|2021-08-12 12:20:00|15886|15884.8|15884.5|15883.3|15888|15886.8|15884.5|15883.3|210
1628771100000|2021-08-12 12:25:00|15885|15883.8|15888|15886.8|15888|15886.8|15884.5|15883.3|150
1628771400000|2021-08-12 12:30:00|15887.5|15886.3|15890.5|15889.3|15892.5|15891.3|15886.5|15885.3|280
1628771700000|2021-08-12 12:35:00|15890|15888.8|15892.5|15891.3|15899.5|15898.3|15889.5|15888.3|525
1628772000000|2021-08-12 12:40:00|15893|15891.8|15917.5|15916.3|15922|15920.8|15892.5|15891.3|1651
1628772300000|2021-08-12 12:45:00|15917|15915.8|15912|15910.8|15922.5|15921.3|15907|15905.8|1135
1628772600000|2021-08-12 12:50:00|15911.5|15910.3|15911.5|15910.3|15913.5|15912.3|15909|15907.8|374
1628772900000|2021-08-12 12:55:00|15911|15909.8|15916.5|15915.3|15917.5|15916.3|15910|15908.8|502
1628773200000|2021-08-12 13:00:00|15917|15915.8|15920.5|15919.3|15920.5|15919.3|15915.5|15914.3|391
1628773500000|2021-08-12 13:05:00|15921.5|15920.3|15955.5|15954.3|15961.5|15960.3|15921.5|15920.3|2551
1628773800000|2021-08-12 13:10:00|15955|15953.8|15951.5|15950.3|15966.5|15965.3|15948.5|15947.3|1535
1628774100000|2021-08-12 13:15:00|15951|15949.8|15950.5|15949.3|15958.5|15957.3|15950.5|15949.3|724
1628774400000|2021-08-12 13:20:00|15951|15949.8|15948.5|15947.3|15952.5|15951.3|15947|15945.8|556
1628774700000|2021-08-12 13:25:00|15949.5|15948.3|15954.5|15953.3|15955.5|15954.3|15948.5|15947.3|437
1628775000000|2021-08-12 13:30:00|15954|15952.8|15947.5|15946.3|15956.5|15955.3|15940|15938.8|1108
1628775300000|2021-08-12 13:35:00|15946.5|15945.3|15942.5|15941.3|15948.5|15947.3|15939.5|15938.3|645
1628775600000|2021-08-12 13:40:00|15942|15940.8|15942.5|15941.3|15947|15945.8|15940.5|15939.3|447
1628775900000|2021-08-12 13:45:00|15942|15940.8|15958|15956.8|15958|15956.8|15941.5|15940.3|719
1628776200000|2021-08-12 13:50:00|15957.5|15956.3|15951.5|15950.3|15962.5|15961.3|15951|15949.8|979
1628776500000|2021-08-12 13:55:00|15952|15950.8|15951|15949.8|15956.5|15955.3|15948.5|15947.3|461
1628776800000|2021-08-12 14:00:00|15950.5|15949.3|15941.5|15940.3|15951.5|15950.3|15933.5|15932.3|764
1628777100000|2021-08-12 14:05:00|15941|15939.8|15931.5|15930.3|15942.5|15941.3|15928.5|15927.3|878
1628777400000|2021-08-12 14:10:00|15930.8|15929.6|15924.8|15923.6|15933.3|15932.1|15921.8|15920.6|546
1628777700000|2021-08-12 14:15:00|15924.3|15923.1|15935.8|15934.6|15942.8|15941.6|15923.8|15922.6|855
1628778000000|2021-08-12 14:20:00|15935.3|15934.1|15935.3|15934.1|15936.8|15935.6|15933.8|15932.6|279
1628778300000|2021-08-12 14:25:00|15935.8|15934.6|15937.8|15936.6|15939.3|15938.1|15933.8|15932.6|369
1628778600000|2021-08-12 14:30:00|15937.3|15936.1|15937.8|15936.6|15942.3|15941.1|15934.8|15933.6|481
1628778900000|2021-08-12 14:35:00|15938.3|15937.1|15943.8|15942.6|15945.3|15944.1|15938.3|15937.1|363
1628779200000|2021-08-12 14:40:00|15943.3|15942.1|15943.8|15942.6|15946.8|15945.6|15942.3|15941.1|384
1628779500000|2021-08-12 14:45:00|15943.3|15942.1|15945.8|15944.6|15946.8|15945.6|15939.8|15938.6|246
1628779800000|2021-08-12 14:50:00|15946.8|15945.6|15954.8|15953.6|15956.3|15955.1|15945.8|15944.6|843
1628780100000|2021-08-12 14:55:00|15954.3|15953.1|15955.3|15954.1|15956.8|15955.6|15952.8|15951.6|312
1628780400000|2021-08-12 15:00:00|15955.8|15954.6|15953.8|15952.6|15957.8|15956.6|15952.8|15951.6|359
1628780700000|2021-08-12 15:05:00|15954.8|15953.6|15950.8|15949.6|15954.8|15953.6|15946.3|15945.1|528
1628781000000|2021-08-12 15:10:00|15951.3|15950.1|15945.8|15944.6|15951.8|15950.6|15943.8|15942.6|359
1628781300000|2021-08-12 15:15:00|15945.3|15944.1|15947.8|15946.6|15960.8|15959.6|15945.3|15944.1|939
1628781600000|2021-08-12 15:20:00|15946.8|15945.6|15945.8|15944.6|15949.8|15948.6|15944.8|15943.6|421
1628781900000|2021-08-12 15:25:00|15945.3|15944.1|15943.8|15942.6|15948.8|15947.6|15941.8|15940.6|949
1628782200000|2021-08-12 15:30:00|15944.2|15942.2|15940.2|15938.2|15946.2|15944.2|15939.2|15937.2|1483
1628782500000|2021-08-12 15:35:00|15940.7|15938.7|15948.2|15946.2|15948.2|15946.2|15936.2|15934.2|667
1628782800000|2021-08-12 15:40:00|15948.7|15946.7|15949.2|15947.2|15950.2|15948.2|15945.2|15943.2|268
1628783100000|2021-08-12 15:45:00|15949.7|15947.7|15946.2|15944.2|15949.7|15947.7|15944.2|15942.2|146
1628783400000|2021-08-12 15:50:00|15945.7|15943.7|15947.7|15945.7|15949.2|15947.2|15944.7|15942.7|211
1628783700000|2021-08-12 15:55:00|15948.2|15946.2|15943.2|15941.2|15948.2|15946.2|15941.7|15939.7|138
1628784000000|2021-08-12 16:00:00|15943.7|15941.7|15945.2|15943.2|15948.2|15946.2|15943.7|15941.7|130
1628784300000|2021-08-12 16:05:00|15946.2|15944.2|15948.7|15946.7|15950.2|15948.2|15945.2|15943.2|108
1628784600000|2021-08-12 16:10:00|15948.2|15946.2|15949.2|15947.2|15950.2|15948.2|15948.2|15946.2|101
1628784900000|2021-08-12 16:15:00|15949.7|15947.7|15947.2|15945.2|15949.7|15947.7|15943.2|15941.2|187
1628785200000|2021-08-12 16:20:00|15947.7|15945.7|15948.2|15946.2|15948.7|15946.7|15946.2|15944.2|78
1628785500000|2021-08-12 16:25:00|15947.7|15945.7|15948.7|15946.7|15951.7|15949.7|15947.2|15945.2|47
1628785800000|2021-08-12 16:30:00|15949.2|15947.2|15950.2|15948.2|15950.2|15948.2|15948.2|15946.2|42
1628786100000|2021-08-12 16:35:00|15949.7|15947.7|15949.7|15947.7|15950.2|15948.2|15948.2|15946.2|48
1628786400000|2021-08-12 16:40:00|15949.2|15947.2|15949.2|15947.2|15950.2|15948.2|15948.2|15946.2|72
1628786700000|2021-08-12 16:45:00|15949.7|15947.7|15948.7|15946.7|15950.2|15948.2|15948.2|15946.2|68
1628787000000|2021-08-12 16:50:00|15948.2|15946.2|15947.7|15945.7|15949.7|15947.7|15947.2|15945.2|59
1628787300000|2021-08-12 16:55:00|15948.2|15946.2|15949.2|15947.2|15950.2|15948.2|15947.7|15945.7|41
1628787600000|2021-08-12 17:00:00|15949.7|15947.7|15948.2|15946.2|15950.2|15948.2|15946.2|15944.2|108
1628787900000|2021-08-12 17:05:00|15947.7|15945.7|15949.2|15947.2|15949.2|15947.2|15946.2|15944.2|42
1628788200000|2021-08-12 17:10:00|15948.7|15946.7|15948.2|15946.2|15949.2|15947.2|15947.2|15945.2|37
1628788500000|2021-08-12 17:15:00|15948.7|15946.7|15948.7|15946.7|15950.2|15948.2|15948.2|15946.2|63
1628788800000|2021-08-12 17:20:00|15949.2|15947.2|15948.2|15946.2|15951.2|15949.2|15947.2|15945.2|93
1628789100000|2021-08-12 17:25:00|15948.7|15946.7|15947.2|15945.2|15949.2|15947.2|15946.2|15944.2|41
1628789400000|2021-08-12 17:30:00|15946.7|15944.7|15950.2|15948.2|15950.2|15948.2|15946.7|15944.7|28
1628789700000|2021-08-12 17:35:00|15949.7|15947.7|15950.2|15948.2|15951.2|15949.2|15949.2|15947.2|86
1628790000000|2021-08-12 17:40:00|15950.7|15948.7|15948.2|15946.2|15951.2|15949.2|15948.2|15946.2|66
1628790300000|2021-08-12 17:45:00|15948.7|15946.7|15947.2|15945.2|15949.2|15947.2|15947.2|15945.2|37
1628790600000|2021-08-12 17:50:00|15946.2|15944.2|15947.2|15945.2|15948.2|15946.2|15944.2|15942.2|74
1628790900000|2021-08-12 17:55:00|15946.7|15944.7|15945.2|15943.2|15948.2|15946.2|15945.2|15943.2|14
1628791200000|2021-08-12 18:00:00|15945.7|15943.7|15946.2|15944.2|15946.2|15944.2|15944.2|15942.2|46
1628791500000|2021-08-12 18:05:00|15945.7|15943.7|15948.2|15946.2|15948.2|15946.2|15945.7|15943.7|47
1628791800000|2021-08-12 18:10:00|15948.7|15946.7|15948.2|15946.2|15949.2|15947.2|15947.7|15945.7|40
1628792100000|2021-08-12 18:15:00|15948.7|15946.7|15951.2|15949.2|15951.7|15949.7|15948.7|15946.7|34
1628792400000|2021-08-12 18:20:00|15952.2|15950.2|15953.2|15951.2|15954.2|15952.2|15951.2|15949.2|77
1628792700000|2021-08-12 18:25:00|15952.2|15950.2|15953.2|15951.2|15954.2|15952.2|15950.7|15948.7|40
1628793000000|2021-08-12 18:30:00|15953.7|15951.7|15954.2|15952.2|15954.7|15952.7|15952.7|15950.7|32
1628793300000|2021-08-12 18:35:00|15953.7|15951.7|15954.2|15952.2|15954.2|15952.2|15953.2|15951.2|25
1628793600000|2021-08-12 18:40:00|15953.7|15951.7|15953.2|15951.2|15954.2|15952.2|15952.2|15950.2|21
1628793900000|2021-08-12 18:45:00|15953.7|15951.7|15955.2|15953.2|15955.2|15953.2|15953.7|15951.7|37
1628794200000|2021-08-12 18:50:00|15955.7|15953.7|15957.2|15955.2|15957.2|15955.2|15955.2|15953.2|113
1628794500000|2021-08-12 18:55:00|15956.7|15954.7|15960.2|15958.2|15960.2|15958.2|15956.7|15954.7|72
1628794800000|2021-08-12 19:00:00|15959.2|15957.2|15958.2|15956.2|15960.2|15958.2|15957.2|15955.2|112
1628795100000|2021-08-12 19:05:00|15957.7|15955.7|15958.2|15956.2|15960.2|15958.2|15957.2|15955.2|77
1628795400000|2021-08-12 19:10:00|15958.7|15956.7|15958.2|15956.2|15959.2|15957.2|15958.2|15956.2|32
1628795700000|2021-08-12 19:15:00|15957.7|15955.7|15959.2|15957.2|15959.2|15957.2|15957.2|15955.2|52
1628796000000|2021-08-12 19:20:00|15958.7|15956.7|15959.2|15957.2|15960.7|15958.7|15958.2|15956.2|59
1628796300000|2021-08-12 19:25:00|15959.7|15957.7|15959.2|15957.2|15960.2|15958.2|15958.2|15956.2|77
1628796600000|2021-08-12 19:30:00|15958.2|15956.2|15965.2|15963.2|15965.2|15963.2|15957.7|15955.7|135
1628796900000|2021-08-12 19:35:00|15964.7|15962.7|15972.2|15970.2|15972.7|15970.7|15964.2|15962.2|260
1628797200000|2021-08-12 19:40:00|15972.7|15970.7|15962.7|15960.7|15975.2|15973.2|15959.7|15957.7|285
1628797500000|2021-08-12 19:45:00|15963.2|15961.2|15963.2|15961.2|15966.2|15964.2|15959.2|15957.2|226
1628797800000|2021-08-12 19:50:00|15962.7|15960.7|15958.2|15956.2|15965.2|15963.2|15955.7|15953.7|305
1628798100000|2021-08-12 19:55:00|15958.7|15956.7|15953.7|15951.7|15961.7|15959.7|15953.2|15951.2|252
1628798400000|2021-08-12 20:00:00|15956|15951|15954.8|15949.8|15956.3|15951.3|15950.9|15945.9|15
1628798700000|2021-08-12 20:05:00|15954|15949|15953.2|15948.2|15955|15950|15951.8|15946.8|0
1628799000000|2021-08-12 20:10:00|15953.6|15948.6|15954.2|15949.2|15954.3|15949.3|15952.4|15947.4|0
1628799300000|2021-08-12 20:15:00|15954.3|15949.3|15954.6|15949.6|15955.6|15950.6|15953.9|15948.9|0
1628799600000|2021-08-12 20:20:00|15953.8|15948.8|15954.9|15949.9|15954.9|15949.9|15953.7|15948.7|0
1628799900000|2021-08-12 20:25:00|15955.3|15950.3|15954.5|15949.5|15955.3|15950.3|15954.5|15949.5|0
1628800200000|2021-08-12 20:30:00|15955.3|15950.3|15956.4|15951.4|15956.4|15951.4|15954.5|15949.5|0
1628800500000|2021-08-12 20:35:00|15957.2|15952.2|15960|15955|15960.8|15955.8|15957.2|15952.2|0
1628800800000|2021-08-12 20:40:00|15960.4|15955.4|15959.8|15954.8|15960.9|15955.9|15959.7|15954.7|0
1628801100000|2021-08-12 20:45:00|15959.7|15954.7|15958.9|15953.9|15961.3|15956.3|15958.9|15953.9|0
1628801400000|2021-08-12 20:50:00|15959.7|15954.7|15961|15956|15961.8|15956.8|15959.7|15954.7|0
1628801700000|2021-08-12 20:55:00|15961.8|15956.8|15961.5|15956.5|15963.1|15958.1|15961.1|15956.1|0
1628802000000|2021-08-12 21:00:00|15962|15957|15961.8|15956.8|15962.7|15957.7|15961.8|15956.8|0
1628802300000|2021-08-12 21:05:00|15962.2|15957.2|15961.6|15956.6|15962.2|15957.2|15961.4|15956.4|0
1628802600000|2021-08-12 21:10:00|15960.8|15955.8|15963.2|15958.2|15963.4|15958.4|15960.5|15955.5|0
1628802900000|2021-08-12 21:15:00|15963.1|15958.1|15961.3|15956.3|15963.1|15958.1|15961.1|15956.1|0
1628803200000|2021-08-12 21:20:00|15961.2|15956.2|15961.8|15956.8|15962.2|15957.2|15961|15956|0
1628803500000|2021-08-12 21:25:00|15960.6|15955.6|15959.8|15954.8|15960.6|15955.6|15959.8|15954.8|0
1628803800000|2021-08-12 21:30:00|15959.7|15954.7|15960.2|15955.2|15960.2|15955.2|15959.3|15954.3|0
1628804100000|2021-08-12 21:35:00|15960.3|15955.3|15959.5|15954.5|15961.4|15956.4|15959.3|15954.3|0
1628804400000|2021-08-12 21:40:00|15959.2|15954.2|15958.4|15953.4|15959.2|15954.2|15958.4|15953.4|0
1628804700000|2021-08-12 21:45:00|15958|15953|15958.9|15953.9|15959|15954|15957.9|15952.9|0
1628805000000|2021-08-12 21:50:00|15959|15954|15958.9|15953.9|15959|15954|15958.8|15953.8|0
1628805300000|2021-08-12 21:55:00|15959|15954|15959.5|15954.5|15959.6|15954.6|15958.9|15953.9|0
1628805600000|2021-08-12 22:00:00|15958.8|15953.8|15953.7|15948.7|15960.4|15955.4|15953.3|15948.3|0
1628805900000|2021-08-12 22:05:00|15953.6|15948.6|15953.8|15948.8|15954.6|15949.6|15952.8|15947.8|0
1628806200000|2021-08-12 22:10:00|15953|15948|15953|15948|15954|15949|15952.4|15947.4|0
1628806500000|2021-08-12 22:15:00|15952.9|15947.9|15952.9|15947.9|15955.3|15950.3|15952.2|15947.2|0
1628806800000|2021-08-12 22:20:00|15952.1|15947.1|15953.6|15948.6|15953.6|15948.6|15952|15947|0
1628807100000|2021-08-12 22:25:00|15953.2|15948.2|15953.5|15948.5|15953.6|15948.6|15952|15947|0
1628807400000|2021-08-12 22:30:00|15952.7|15947.7|15953.3|15948.3|15953.5|15948.5|15952.7|15947.7|0
1628807700000|2021-08-12 22:35:00|15953.2|15948.2|15954.8|15949.8|15955.2|15950.2|15953.1|15948.1|0
1628808000000|2021-08-12 22:40:00|15955.6|15950.6|15954.9|15949.9|15955.6|15950.6|15954.1|15949.1|0
1628808300000|2021-08-12 22:45:00|15954.5|15949.5|15954.2|15949.2|15955|15950|15954.2|15949.2|0
1628808600000|2021-08-12 22:50:00|15953.8|15948.8|15953|15948|15954.2|15949.2|15952.2|15947.2|0
1628808900000|2021-08-12 22:55:00|15952.2|15947.2|15951.5|15946.5|15952.2|15947.2|15951.4|15946.4|0
1628809200000|2021-08-12 23:00:00|15952.3|15947.3|15950|15945|15952.3|15947.3|15950|15945|0
1628809500000|2021-08-12 23:05:00|15950.8|15945.8|15950.7|15945.7|15951.6|15946.6|15950.7|15945.7|0
1628809800000|2021-08-12 23:10:00|15951.6|15946.6|15952.4|15947.4|15952.4|15947.4|15950.3|15945.3|0
1628810100000|2021-08-12 23:15:00|15952|15947|15952.7|15947.7|15952.7|15947.7|15951.6|15946.6|0
1628810400000|2021-08-12 23:20:00|15952.3|15947.3|15951.1|15946.1|15952.7|15947.7|15951.1|15946.1|0
1628810700000|2021-08-12 23:25:00|15951.5|15946.5|15953.5|15948.5|15953.5|15948.5|15951.5|15946.5|0
1628811000000|2021-08-12 23:30:00|15953.1|15948.1|15950.2|15945.2|15953.1|15948.1|15950.2|15945.2|0
1628811300000|2021-08-12 23:35:00|15951|15946|15950.1|15945.1|15951|15946|15949.3|15944.3|0
1628811600000|2021-08-12 23:40:00|15950.9|15945.9|15949.9|15944.9|15951.9|15946.9|15949.3|15944.3|0
1628811900000|2021-08-12 23:45:00|15950.7|15945.7|15949.8|15944.8|15950.7|15945.7|15948.3|15943.3|0
1628812200000|2021-08-12 23:50:00|15949.4|15944.4|15950.7|15945.7|15951.5|15946.5|15948.2|15943.2|0
1628812500000|2021-08-12 23:55:00|15949.9|15944.9|15949|15944|15950.7|15945.7|15949|15944|0
1628812800000|2021-08-13 00:00:00|15949.8|15944.8|15948.9|15943.9|15950.2|15945.2|15948.1|15943.1|0
1628813100000|2021-08-13 00:05:00|15949.7|15944.7|15945.6|15940.6|15949.7|15944.7|15944.9|15939.9|0
1628813400000|2021-08-13 00:10:00|15946|15941|15950.6|15945.6|15951.4|15946.4|15944|15939|0
1628813700000|2021-08-13 00:15:00|15951|15946|15951.2|15947.2|15955.2|15951.2|15948.7|15944.7|66
1628814000000|2021-08-13 00:20:00|15950.7|15946.7|15951.2|15947.2|15952.2|15948.2|15947.2|15943.2|5
1628814300000|2021-08-13 00:25:00|15951.7|15947.7|15950.7|15946.7|15951.7|15947.7|15945.2|15941.2|31
1628814600000|2021-08-13 00:30:00|15950.2|15946.2|15957.2|15953.2|15957.7|15953.7|15949.7|15945.7|30
1628814900000|2021-08-13 00:35:00|15957.7|15953.7|15950.7|15946.7|15957.7|15953.7|15950.7|15946.7|24
1628815200000|2021-08-13 00:40:00|15951.2|15947.2|15951.7|15947.7|15953.2|15949.2|15948.2|15944.2|12
1628815500000|2021-08-13 00:45:00|15952.2|15948.2|15948.7|15944.7|15952.2|15948.2|15946.7|15942.7|30
1628815800000|2021-08-13 00:50:00|15949.2|15945.2|15947.2|15943.2|15951.2|15947.2|15945.7|15941.7|22
1628816100000|2021-08-13 00:55:00|15947.7|15943.7|15951.2|15947.2|15952.7|15948.7|15947.2|15943.2|3
1628816400000|2021-08-13 01:00:00|15951.7|15947.7|15946.2|15942.2|15951.7|15947.7|15946.2|15942.2|12
1628816700000|2021-08-13 01:05:00|15945.7|15941.7|15946.7|15942.7|15948.7|15944.7|15945.2|15941.2|15
1628817000000|2021-08-13 01:10:00|15946.2|15942.2|15945.7|15941.7|15948.2|15944.2|15945.2|15941.2|9
1628817300000|2021-08-13 01:15:00|15946.2|15942.2|15945.7|15941.7|15946.2|15942.2|15941.7|15937.7|20
1628817600000|2021-08-13 01:20:00|15945.2|15941.2|15946.2|15942.2|15946.2|15942.2|15943.2|15939.2|18
1628817900000|2021-08-13 01:25:00|15945.7|15941.7|15944.2|15940.2|15947.2|15943.2|15942.7|15938.7|12
1628818200000|2021-08-13 01:30:00|15944.7|15940.7|15947.7|15943.7|15949.2|15945.2|15942.7|15938.7|36
1628818500000|2021-08-13 01:35:00|15947.2|15943.2|15947.7|15943.7|15950.7|15946.7|15943.7|15939.7|42
1628818800000|2021-08-13 01:40:00|15947.2|15943.2|15948.7|15944.7|15948.7|15944.7|15945.2|15941.2|52
1628819100000|2021-08-13 01:45:00|15949.2|15945.2|15944.7|15940.7|15951.2|15947.2|15943.7|15939.7|20
1628819400000|2021-08-13 01:50:00|15944.2|15940.2|15943.7|15939.7|15947.2|15943.2|15943.2|15939.2|5
1628819700000|2021-08-13 01:55:00|15942.7|15938.7|15945.7|15941.7|15946.7|15942.7|15942.2|15938.2|10
1628820000000|2021-08-13 02:00:00|15945.2|15941.2|15946.7|15942.7|15948.2|15944.2|15944.2|15940.2|24
1628820300000|2021-08-13 02:05:00|15947.2|15943.2|15948.7|15944.7|15949.7|15945.7|15946.7|15942.7|3
1628820600000|2021-08-13 02:10:00|15948.2|15944.2|15950.7|15946.7|15951.2|15947.2|15945.7|15941.7|10
1628820900000|2021-08-13 02:15:00|15950.2|15946.2|15955.7|15951.7|15956.2|15952.2|15950.2|15946.2|45
1628821200000|2021-08-13 02:20:00|15955.2|15951.2|15953.7|15949.7|15955.7|15951.7|15951.2|15947.2|34
1628821500000|2021-08-13 02:25:00|15954.2|15950.2|15950.7|15946.7|15955.2|15951.2|15948.7|15944.7|16
1628821800000|2021-08-13 02:30:00|15950.2|15946.2|15945.7|15941.7|15951.7|15947.7|15945.2|15941.2|21
1628822100000|2021-08-13 02:35:00|15946.7|15942.7|15948.7|15944.7|15948.7|15944.7|15945.2|15941.2|13
1628822400000|2021-08-13 02:40:00|15948.2|15944.2|15946.7|15942.7|15949.7|15945.7|15943.7|15939.7|25
1628822700000|2021-08-13 02:45:00|15946.2|15942.2|15944.7|15940.7|15947.2|15943.2|15943.7|15939.7|8
1628823000000|2021-08-13 02:50:00|15944.2|15940.2|15940.7|15936.7|15945.7|15941.7|15940.2|15936.2|19
1628823300000|2021-08-13 02:55:00|15940.2|15936.2|15936.2|15932.2|15940.7|15936.7|15935.2|15931.2|76
1628823600000|2021-08-13 03:00:00|15935.2|15931.2|15943.7|15939.7|15944.7|15940.7|15935.2|15931.2|37
1628823900000|2021-08-13 03:05:00|15943.2|15939.2|15943.7|15939.7|15944.2|15940.2|15940.7|15936.7|25
1628824200000|2021-08-13 03:10:00|15943.2|15939.2|15942.7|15938.7|15944.7|15940.7|15942.7|15938.7|13
1628824500000|2021-08-13 03:15:00|15942.2|15938.2|15944.2|15940.2|15945.2|15941.2|15942.2|15938.2|5
1628824800000|2021-08-13 03:20:00|15943.7|15939.7|15943.7|15939.7|15944.2|15940.2|15940.7|15936.7|2
1628825100000|2021-08-13 03:25:00|15943.2|15939.2|15945.7|15941.7|15946.2|15942.2|15943.2|15939.2|13
1628825400000|2021-08-13 03:30:00|15945.2|15941.2|15946.7|15942.7|15948.2|15944.2|15945.2|15941.2|10
1628825700000|2021-08-13 03:35:00|15947.2|15943.2|15948.7|15944.7|15949.2|15945.2|15946.7|15942.7|11
1628826000000|2021-08-13 03:40:00|15948.2|15944.2|15948.7|15944.7|15950.2|15946.2|15946.7|15942.7|7
1628826300000|2021-08-13 03:45:00|15949.2|15945.2|15950.7|15946.7|15951.2|15947.2|15948.7|15944.7|0
1628826600000|2021-08-13 03:50:00|15950.2|15946.2|15950.7|15946.7|15951.2|15947.2|15949.7|15945.7|9
1628826900000|2021-08-13 03:55:00|15950.2|15946.2|15950.7|15946.7|15951.7|15947.7|15950.2|15946.2|22
1628827200000|2021-08-13 04:00:00|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15949.2|15945.2|8
1628827500000|2021-08-13 04:05:00|15950.2|15946.2|15949.7|15945.7|15950.7|15946.7|15948.2|15944.2|5
1628827800000|2021-08-13 04:10:00|15950.2|15946.2|15949.2|15945.2|15951.2|15947.2|15948.7|15944.7|14
1628828100000|2021-08-13 04:15:00|15948.7|15944.7|15948.2|15944.2|15950.7|15946.7|15947.7|15943.7|12
1628828400000|2021-08-13 04:20:00|15947.7|15943.7|15948.7|15944.7|15950.7|15946.7|15947.7|15943.7|3
1628828700000|2021-08-13 04:25:00|15949.2|15945.2|15950.7|15946.7|15952.2|15948.2|15948.2|15944.2|2
1628829000000|2021-08-13 04:30:00|15951.2|15947.2|15950.7|15946.7|15954.2|15950.2|15949.2|15945.2|15
1628829300000|2021-08-13 04:35:00|15951.2|15947.2|15950.7|15946.7|15951.7|15947.7|15950.2|15946.2|0
1628829600000|2021-08-13 04:40:00|15951.2|15947.2|15952.7|15948.7|15952.7|15948.7|15950.7|15946.7|0
1628829900000|2021-08-13 04:45:00|15952.2|15948.2|15951.2|15947.2|15952.7|15948.7|15950.7|15946.7|4
1628830200000|2021-08-13 04:50:00|15950.7|15946.7|15949.7|15945.7|15951.2|15947.2|15949.7|15945.7|7
1628830500000|2021-08-13 04:55:00|15950.2|15946.2|15949.7|15945.7|15951.2|15947.2|15947.7|15943.7|10
1628830800000|2021-08-13 05:00:00|15950.2|15946.2|15952.7|15948.7|15952.7|15948.7|15949.7|15945.7|11
1628831100000|2021-08-13 05:05:00|15952.2|15948.2|15951.2|15947.2|15952.7|15948.7|15950.2|15946.2|5
1628831400000|2021-08-13 05:10:00|15951.7|15947.7|15950.2|15946.2|15951.7|15947.7|15949.2|15945.2|4
1628831700000|2021-08-13 05:15:00|15949.7|15945.7|15948.7|15944.7|15950.7|15946.7|15947.2|15943.2|7
1628832000000|2021-08-13 05:20:00|15948.2|15944.2|15946.7|15942.7|15948.7|15944.7|15944.2|15940.2|31
1628832300000|2021-08-13 05:25:00|15947.2|15943.2|15947.2|15943.2|15949.2|15945.2|15946.2|15942.2|18
1628832600000|2021-08-13 05:30:00|15946.7|15942.7|15945.7|15941.7|15949.2|15945.2|15945.2|15941.2|4
1628832900000|2021-08-13 05:35:00|15945.2|15941.2|15945.7|15941.7|15947.2|15943.2|15944.7|15940.7|15
1628833200000|2021-08-13 05:40:00|15945.2|15941.2|15945.7|15941.7|15947.2|15943.2|15944.7|15940.7|20
1628833500000|2021-08-13 05:45:00|15945.2|15941.2|15945.7|15941.7|15946.7|15942.7|15943.7|15939.7|9
1628833800000|2021-08-13 05:50:00|15946.2|15942.2|15948.7|15944.7|15949.2|15945.2|15945.7|15941.7|56
1628834100000|2021-08-13 05:55:00|15948.2|15944.2|15950.7|15946.7|15952.2|15948.2|15948.2|15944.2|55
1628834400000|2021-08-13 06:00:00|15949.7|15947.7|15946.7|15944.7|15950.2|15948.2|15940.7|15938.7|224
1628834700000|2021-08-13 06:05:00|15946.2|15944.2|15939.7|15937.7|15946.7|15944.7|15938.2|15936.2|182
1628835000000|2021-08-13 06:10:00|15940.2|15938.2|15936.7|15934.7|15943.2|15941.2|15935.2|15933.2|257
1628835300000|2021-08-13 06:15:00|15936.2|15934.2|15935.7|15933.7|15937.2|15935.2|15931.7|15929.7|229
1628835600000|2021-08-13 06:20:00|15935.2|15933.2|15930.7|15928.7|15936.2|15934.2|15928.2|15926.2|146
1628835900000|2021-08-13 06:25:00|15930.2|15928.2|15934.2|15932.2|15936.2|15934.2|15929.2|15927.2|105
1628836200000|2021-08-13 06:30:00|15934.7|15932.7|15943.7|15941.7|15945.2|15943.2|15934.2|15932.2|185
1628836500000|2021-08-13 06:35:00|15944.2|15942.2|15936.7|15934.7|15944.2|15942.2|15936.2|15934.2|96
1628836800000|2021-08-13 06:40:00|15936.2|15934.2|15938.2|15936.2|15938.2|15936.2|15934.2|15932.2|52
1628837100000|2021-08-13 06:45:00|15937.2|15935.2|15938.2|15936.2|15939.7|15937.7|15933.2|15931.2|135
1628837400000|2021-08-13 06:50:00|15938.7|15936.7|15944.2|15942.2|15945.2|15943.2|15938.2|15936.2|93
1628837700000|2021-08-13 06:55:00|15943.7|15941.7|15938.7|15936.7|15947.7|15945.7|15937.2|15935.2|298
1628838000000|2021-08-13 07:00:00|15938.2|15936.2|15951.3|15950.1|15959.3|15958.1|15937.8|15936.2|1735
1628838300000|2021-08-13 07:05:00|15950.8|15949.6|15954.8|15953.6|15962.8|15961.6|15949.8|15948.6|985
1628838600000|2021-08-13 07:10:00|15955.8|15954.6|15949.8|15948.6|15956.8|15955.6|15946.8|15945.6|519
1628838900000|2021-08-13 07:15:00|15950.8|15949.6|15951.8|15950.6|15956.8|15955.6|15948.8|15947.6|376
1628839200000|2021-08-13 07:20:00|15951.3|15950.1|15951.3|15950.1|15955.8|15954.6|15948.8|15947.6|295
1628839500000|2021-08-13 07:25:00|15950.8|15949.6|15951.8|15950.6|15957.8|15956.6|15948.8|15947.6|328
1628839800000|2021-08-13 07:30:00|15952.3|15951.1|15952.8|15951.6|15956.8|15955.6|15947.8|15946.6|402
1628840100000|2021-08-13 07:35:00|15953.8|15952.6|15955.3|15954.1|15957.8|15956.6|15952.8|15951.6|269
1628840400000|2021-08-13 07:40:00|15956.1|15954.9|15968.6|15967.4|15971.1|15969.9|15955.6|15954.4|520
1628840700000|2021-08-13 07:45:00|15969.6|15968.4|15966.6|15965.4|15969.6|15968.4|15962.6|15961.4|458
1628841000000|2021-08-13 07:50:00|15966.1|15964.9|15982.1|15980.9|15982.6|15981.4|15964.6|15963.4|733
1628841300000|2021-08-13 07:55:00|15981.6|15980.4|15981.6|15980.4|15983.6|15982.4|15978.6|15977.4|457
1628841600000|2021-08-13 08:00:00|15982.1|15980.9|15982.6|15981.4|15986.6|15985.4|15982.1|15980.9|417
1628841900000|2021-08-13 08:05:00|15983.1|15981.9|15985.1|15983.9|15986.6|15985.4|15980.1|15978.9|436
1628842200000|2021-08-13 08:10:00|15984.6|15983.4|15982.6|15981.4|15984.6|15983.4|15976.6|15975.4|483
1628842500000|2021-08-13 08:15:00|15982.1|15980.9|15985.6|15984.4|15985.6|15984.4|15981.6|15980.4|327
1628842800000|2021-08-13 08:20:00|15985.1|15983.9|15985.6|15984.4|15986.6|15985.4|15982.6|15981.4|284
1628843100000|2021-08-13 08:25:00|15985.1|15983.9|15981.1|15979.9|15985.6|15984.4|15980.6|15979.4|232
1628843400000|2021-08-13 08:30:00|15981.6|15980.4|15993.6|15992.4|15994.1|15992.9|15980.1|15978.9|544
1628843700000|2021-08-13 08:35:00|15993.1|15991.9|15986.1|15984.9|15994.6|15993.4|15985.1|15983.9|311
1628844000000|2021-08-13 08:40:00|15985.6|15984.4|15994.1|15992.9|15996.6|15995.4|15985.6|15984.4|467
1628844300000|2021-08-13 08:45:00|15994.6|15993.4|16005.6|16004.4|16006.6|16005.4|15993.6|15992.4|1029
1628844600000|2021-08-13 08:50:00|16005.1|16003.9|16005.6|16004.4|16011.6|16010.4|16002.6|16001.4|1063
1628844900000|2021-08-13 08:55:00|16005.1|16003.9|16010.6|16009.4|16011.6|16010.4|16003.6|16002.4|469
1628845200000|2021-08-13 09:00:00|16011.1|16009.9|16014.6|16013.4|16026.6|16025.4|16011.1|16009.9|990
1628845500000|2021-08-13 09:05:00|16015.1|16013.9|16021.6|16020.4|16024.1|16022.9|16013.6|16012.4|558
1628845800000|2021-08-13 09:10:00|16021.1|16019.9|16026.6|16025.4|16032.6|16031.4|16020.6|16019.4|707
1628846100000|2021-08-13 09:15:00|16025.6|16024.4|16021.6|16020.4|16026.6|16025.4|16020.6|16019.4|400
1628846400000|2021-08-13 09:20:00|16022.1|16020.9|16007.1|16005.9|16022.6|16021.4|16006.6|16005.4|603
1628846700000|2021-08-13 09:25:00|16006.6|16005.4|16012.1|16010.9|16016.6|16015.4|16006.1|16004.9|531
1628847000000|2021-08-13 09:30:00|16011.6|16010.4|16018.6|16017.4|16018.6|16017.4|16009.6|16008.4|348
1628847300000|2021-08-13 09:35:00|16018.1|16016.9|16011.6|16010.4|16018.6|16017.4|16007.1|16005.9|383
1628847600000|2021-08-13 09:40:00|16011.1|16009.9|16012.6|16011.4|16016.1|16014.9|16010.6|16009.4|231
1628847900000|2021-08-13 09:45:00|16013.1|16011.9|16018.6|16017.4|16018.6|16017.4|16011.6|16010.4|252
1628848200000|2021-08-13 09:50:00|16018.1|16016.9|16022.1|16020.9|16024.6|16023.4|16014.6|16013.4|668
1628848500000|2021-08-13 09:55:00|16022.6|16021.4|16023.1|16021.9|16024.6|16023.4|16019.6|16018.4|505
1628848800000|2021-08-13 10:00:00|16023.6|16022.4|16023.6|16022.4|16024.6|16023.4|16016.6|16015.4|342
1628849100000|2021-08-13 10:05:00|16023.1|16021.9|16008.1|16006.9|16023.6|16022.4|16007.6|16006.4|466
1628849400000|2021-08-13 10:10:00|16007.6|16006.4|16012.1|16010.9|16013.6|16012.4|16005.6|16004.4|436
1628849700000|2021-08-13 10:15:00|16012.6|16011.4|16010.1|16008.9|16014.6|16013.4|16008.6|16007.4|282
1628850000000|2021-08-13 10:20:00|16009.6|16008.4|16013.6|16012.4|16015.1|16013.9|16008.6|16007.4|135
1628850300000|2021-08-13 10:25:00|16014.1|16012.9|16006.6|16005.4|16015.6|16014.4|16005.1|16003.9|195
1628850600000|2021-08-13 10:30:00|16007.1|16005.9|16009.6|16008.4|16011.6|16010.4|16006.1|16004.9|192
1628850900000|2021-08-13 10:35:00|16009.1|16007.9|16009.6|16008.4|16010.6|16009.4|16005.6|16004.4|198
1628851200000|2021-08-13 10:40:00|16009.1|16007.9|16009.6|16008.4|16012.6|16011.4|16007.6|16006.4|202
1628851500000|2021-08-13 10:45:00|16010.1|16008.9|16008.6|16007.4|16010.6|16009.4|16004.6|16003.4|380
1628851800000|2021-08-13 10:50:00|16008.1|16006.9|16006.6|16005.4|16008.6|16007.4|16002.1|16000.9|381
1628852100000|2021-08-13 10:55:00|16006.1|16004.9|16004.6|16003.4|16007.1|16005.9|16002.1|16000.9|221
1628852400000|2021-08-13 11:00:00|16004.1|16002.9|15999.6|15998.4|16006.6|16005.4|15996.6|15995.4|1581
1628852700000|2021-08-13 11:05:00|16000.1|15998.9|16011.1|16009.9|16014.6|16013.4|15999.6|15998.4|644
1628853000000|2021-08-13 11:10:00|16010.6|16009.4|16006.1|16004.9|16010.6|16009.4|16003.6|16002.4|519
1628853300000|2021-08-13 11:15:00|16006.6|16005.4|16005.6|16004.4|16009.1|16007.9|16004.1|16002.9|117
1628853600000|2021-08-13 11:20:00|16005.1|16003.9|16010.1|16008.9|16010.6|16009.4|16002.1|16000.9|240
1628853900000|2021-08-13 11:25:00|16010.6|16009.4|16010.6|16009.4|16011.1|16009.9|16007.6|16006.4|129
1628854200000|2021-08-13 11:30:00|16010.1|16008.9|16005.6|16004.4|16010.1|16008.9|16001.6|16000.4|425
1628854500000|2021-08-13 11:35:00|16005.1|16003.9|16002.6|16001.4|16011.1|16009.9|16000.1|15998.9|177
1628854800000|2021-08-13 11:40:00|16002.1|16000.9|16001.4|16000.2|16005.1|16003.9|16000.6|15999.4|155
1628855100000|2021-08-13 11:45:00|16000.9|15999.7|16000.9|15999.7|16002.4|16001.2|15999.9|15998.7|104
1628855400000|2021-08-13 11:50:00|16000.4|15999.2|16002.4|16001.2|16002.4|16001.2|15996.4|15995.2|261
1628855700000|2021-08-13 11:55:00|16001.9|16000.7|16000.9|15999.7|16004.4|16003.2|15996.4|15995.2|188
1628856000000|2021-08-13 12:00:00|16001.4|16000.2|15990.9|15989.7|16001.4|16000.2|15987.4|15986.2|429
1628856300000|2021-08-13 12:05:00|15990.4|15989.2|15981.9|15980.7|15991.4|15990.2|15976.9|15975.7|551
1628856600000|2021-08-13 12:10:00|15981.4|15980.2|15982.4|15981.2|15987.4|15986.2|15980.4|15979.2|427
1628856900000|2021-08-13 12:15:00|15981.9|15980.7|15976.4|15975.2|15982.4|15981.2|15975.4|15974.2|346
1628857200000|2021-08-13 12:20:00|15976.9|15975.7|15989.9|15988.7|15990.4|15989.2|15976.4|15975.2|338
1628857500000|2021-08-13 12:25:00|15990.4|15989.2|15991.9|15990.7|15994.9|15993.7|15989.4|15988.2|256
1628857800000|2021-08-13 12:30:00|15992.4|15991.2|15993.9|15992.7|15995.9|15994.7|15989.9|15988.7|184
1628858100000|2021-08-13 12:35:00|15993.4|15992.2|15990.4|15989.2|15995.4|15994.2|15987.9|15986.7|204
1628858400000|2021-08-13 12:40:00|15990.9|15989.7|15987.4|15986.2|15993.4|15992.2|15987.4|15986.2|111
1628858700000|2021-08-13 12:45:00|15987.9|15986.7|15990.9|15989.7|15993.9|15992.7|15985.9|15984.7|242
1628859000000|2021-08-13 12:50:00|15991.4|15990.2|15987.9|15986.7|15993.4|15992.2|15986.4|15985.2|225
1628859300000|2021-08-13 12:55:00|15988.4|15987.2|15987.4|15986.2|15989.4|15988.2|15985.4|15984.2|172
1628859600000|2021-08-13 13:00:00|15987.9|15986.7|15982.4|15981.2|15989.4|15988.2|15980.4|15979.2|319
1628859900000|2021-08-13 13:05:00|15981.9|15980.7|15989.4|15988.2|15990.4|15989.2|15981.4|15980.2|256
1628860200000|2021-08-13 13:10:00|15988.9|15987.7|15985.4|15984.2|15990.4|15989.2|15984.4|15983.2|217
1628860500000|2021-08-13 13:15:00|15986.4|15985.2|15989.4|15988.2|15989.4|15988.2|15984.4|15983.2|207
1628860800000|2021-08-13 13:20:00|15988.9|15987.7|15987.9|15986.7|15989.4|15988.2|15985.4|15984.2|165
1628861100000|2021-08-13 13:25:00|15988.4|15987.2|15989.4|15988.2|15991.9|15990.7|15987.4|15986.2|288
1628861400000|2021-08-13 13:30:00|15988.9|15987.7|15981.4|15980.2|15992.4|15991.2|15971.9|15970.7|945
1628861700000|2021-08-13 13:35:00|15980.9|15979.7|15981.9|15980.7|15982.4|15981.2|15974.4|15973.2|468
1628862000000|2021-08-13 13:40:00|15982.4|15981.2|15984.9|15983.7|15989.4|15988.2|15981.4|15980.2|318
1628862300000|2021-08-13 13:45:00|15985.4|15984.2|15979.4|15978.2|15988.4|15987.2|15979.4|15978.2|227
1628862600000|2021-08-13 13:50:00|15978.9|15977.7|15974.4|15973.2|15981.4|15980.2|15972.4|15971.2|466
1628862900000|2021-08-13 13:55:00|15973.4|15972.2|15979.4|15978.2|15981.4|15980.2|15972.4|15971.2|334
1628863200000|2021-08-13 14:00:00|15978.9|15977.7|15974.9|15973.7|15982.4|15981.2|15972.4|15971.2|353
1628863500000|2021-08-13 14:05:00|15974.4|15973.2|15974.9|15973.7|15978.4|15977.2|15969.4|15968.2|436
1628863800000|2021-08-13 14:10:00|15974.6|15973.4|15971.6|15970.4|15982.1|15980.9|15971.1|15969.9|435
1628864100000|2021-08-13 14:15:00|15972.1|15970.9|15978.1|15976.9|15981.1|15979.9|15971.1|15969.9|417
1628864400000|2021-08-13 14:20:00|15978.6|15977.4|15971.6|15970.4|15978.6|15977.4|15971.1|15969.9|298
1628864700000|2021-08-13 14:25:00|15971.1|15969.9|15966.1|15964.9|15973.1|15971.9|15962.1|15960.9|470
1628865000000|2021-08-13 14:30:00|15966.6|15965.4|15968.1|15966.9|15971.1|15969.9|15966.1|15964.9|401
1628865300000|2021-08-13 14:35:00|15967.6|15966.4|15959.1|15957.9|15967.6|15966.4|15959.1|15957.9|395
1628865600000|2021-08-13 14:40:00|15958.6|15957.4|15959.1|15957.9|15962.1|15960.9|15956.1|15954.9|329
1628865900000|2021-08-13 14:45:00|15958.6|15957.4|15961.1|15959.9|15964.6|15963.4|15958.6|15957.4|447
1628866200000|2021-08-13 14:50:00|15961.6|15960.4|15967.1|15965.9|15972.1|15970.9|15961.6|15960.4|344
1628866500000|2021-08-13 14:55:00|15967.6|15966.4|15965.1|15963.9|15967.6|15966.4|15961.6|15960.4|352
1628866800000|2021-08-13 15:00:00|15966.1|15964.9|15963.1|15961.9|15966.1|15964.9|15962.1|15960.9|160
1628867100000|2021-08-13 15:05:00|15962.6|15961.4|15966.1|15964.9|15966.1|15964.9|15961.6|15960.4|191
1628867400000|2021-08-13 15:10:00|15965.6|15964.4|15969.6|15968.4|15971.1|15969.9|15964.1|15962.9|283
1628867700000|2021-08-13 15:15:00|15969.1|15967.9|15969.1|15967.9|15972.1|15970.9|15968.1|15966.9|298
1628868000000|2021-08-13 15:20:00|15969.6|15968.4|15971.1|15969.9|15972.6|15971.4|15969.1|15967.9|596
1628868300000|2021-08-13 15:25:00|15970.6|15969.4|15979.1|15977.9|15980.1|15978.9|15970.1|15968.9|961
1628868600000|2021-08-13 15:30:00|15979.5|15977.5|15979|15977|15983.5|15981.5|15976.5|15974.5|716
1628868900000|2021-08-13 15:35:00|15978.5|15976.5|15974.5|15972.5|15979.5|15977.5|15973.5|15971.5|378
1628869200000|2021-08-13 15:40:00|15974|15972|15979.5|15977.5|15979.5|15977.5|15972.5|15970.5|205
1628869500000|2021-08-13 15:45:00|15979|15977|15976.5|15974.5|15979.5|15977.5|15976|15974|116
1628869800000|2021-08-13 15:50:00|15976|15974|15976.5|15974.5|15977.5|15975.5|15976|15974|70
1628870100000|2021-08-13 15:55:00|15977|15975|15983.5|15981.5|15983.5|15981.5|15976.5|15974.5|83
1628870400000|2021-08-13 16:00:00|15983|15981|15981.5|15979.5|15985.5|15983.5|15981|15979|164
1628870700000|2021-08-13 16:05:00|15982|15980|15980.5|15978.5|15982.5|15980.5|15980|15978|120
1628871000000|2021-08-13 16:10:00|15980|15978|15981.5|15979.5|15982.5|15980.5|15979.5|15977.5|97
1628871300000|2021-08-13 16:15:00|15982|15980|15977.5|15975.5|15982.5|15980.5|15976.5|15974.5|93
1628871600000|2021-08-13 16:20:00|15977|15975|15977.5|15975.5|15980.5|15978.5|15976.5|15974.5|96
1628871900000|2021-08-13 16:25:00|15977|15975|15976.5|15974.5|15978.5|15976.5|15976|15974|63
1628872200000|2021-08-13 16:30:00|15976|15974|15974.5|15972.5|15977.5|15975.5|15974|15972|67
1628872500000|2021-08-13 16:35:00|15975|15973|15974.5|15972.5|15975|15973|15973.5|15971.5|64
1628872800000|2021-08-13 16:40:00|15974|15972|15976|15974|15976.5|15974.5|15974|15972|42
1628873100000|2021-08-13 16:45:00|15976.5|15974.5|15975|15973|15976.5|15974.5|15974.5|15972.5|36
1628873400000|2021-08-13 16:50:00|15974.5|15972.5|15976.5|15974.5|15977.5|15975.5|15974.5|15972.5|35
1628873700000|2021-08-13 16:55:00|15976|15974|15977.5|15975.5|15977.5|15975.5|15974.5|15972.5|58
1628874000000|2021-08-13 17:00:00|15977|15975|15975.5|15973.5|15978.5|15976.5|15974.5|15972.5|33
1628874300000|2021-08-13 17:05:00|15975|15973|15974.5|15972.5|15975.5|15973.5|15973.5|15971.5|47
1628874600000|2021-08-13 17:10:00|15974|15972|15974.5|15972.5|15975|15973|15973.5|15971.5|6
1628874900000|2021-08-13 17:15:00|15975|15973|15975.5|15973.5|15976.5|15974.5|15975|15973|12
1628875200000|2021-08-13 17:20:00|15976.5|15974.5|15978.5|15976.5|15978.5|15976.5|15976.5|15974.5|147
1628875500000|2021-08-13 17:25:00|15978|15976|15977.5|15975.5|15978.5|15976.5|15976.5|15974.5|68
1628875800000|2021-08-13 17:30:00|15977|15975|15975.5|15973.5|15978|15976|15975.5|15973.5|59
1628876100000|2021-08-13 17:35:00|15976|15974|15975.5|15973.5|15977.5|15975.5|15975.5|15973.5|43
1628876400000|2021-08-13 17:40:00|15976.5|15974.5|15979.5|15977.5|15980.5|15978.5|15976|15974|42
1628876700000|2021-08-13 17:45:00|15980|15978|15983.5|15981.5|15983.5|15981.5|15979.5|15977.5|66
1628877000000|2021-08-13 17:50:00|15983|15981|15983.5|15981.5|15984.5|15982.5|15981.5|15979.5|43
1628877300000|2021-08-13 17:55:00|15983|15981|15979.5|15977.5|15984.5|15982.5|15979|15977|62
1628877600000|2021-08-13 18:00:00|15980|15978|15980.5|15978.5|15981.5|15979.5|15979|15977|32
1628877900000|2021-08-13 18:05:00|15981|15979|15979|15977|15981|15979|15978|15976|46
1628878200000|2021-08-13 18:10:00|15979.5|15977.5|15979.5|15977.5|15980.5|15978.5|15978|15976|22
1628878500000|2021-08-13 18:15:00|15980|15978|15978.5|15976.5|15980.5|15978.5|15978|15976|29
1628878800000|2021-08-13 18:20:00|15979|15977|15976.5|15974.5|15979.5|15977.5|15976.5|15974.5|53
1628879100000|2021-08-13 18:25:00|15975.5|15973.5|15975.5|15973.5|15976.5|15974.5|15974.5|15972.5|36
1628879400000|2021-08-13 18:30:00|15975|15973|15973.5|15971.5|15975.5|15973.5|15973|15971|28
1628879700000|2021-08-13 18:35:00|15973|15971|15972|15970|15973.5|15971.5|15971|15969|53
1628880000000|2021-08-13 18:40:00|15972.5|15970.5|15970|15968|15972.5|15970.5|15966.5|15964.5|121
1628880300000|2021-08-13 18:45:00|15970.5|15968.5|15971.5|15969.5|15972.5|15970.5|15969.5|15967.5|55
1628880600000|2021-08-13 18:50:00|15971|15969|15973.5|15971.5|15975.5|15973.5|15970.5|15968.5|96
1628880900000|2021-08-13 18:55:00|15974|15972|15971.5|15969.5|15976.5|15974.5|15971.5|15969.5|71
1628881200000|2021-08-13 19:00:00|15972|15970|15976.5|15974.5|15977.5|15975.5|15971|15969|75
1628881500000|2021-08-13 19:05:00|15976|15974|15977.5|15975.5|15978.5|15976.5|15975.5|15973.5|37
1628881800000|2021-08-13 19:10:00|15977|15975|15979.5|15977.5|15980|15978|15976|15974|61
1628882100000|2021-08-13 19:15:00|15980|15978|15979.5|15977.5|15980.5|15978.5|15976.5|15974.5|84
1628882400000|2021-08-13 19:20:00|15979|15977|15980.5|15978.5|15981.5|15979.5|15978.5|15976.5|65
1628882700000|2021-08-13 19:25:00|15980|15978|15977.5|15975.5|15980|15978|15977.5|15975.5|105
1628883000000|2021-08-13 19:30:00|15977|15975|15974.5|15972.5|15978|15976|15973.5|15971.5|99
1628883300000|2021-08-13 19:35:00|15974|15972|15979.5|15977.5|15981|15979|15974|15972|116
1628883600000|2021-08-13 19:40:00|15979|15977|15977.5|15975.5|15980.5|15978.5|15977|15975|35
1628883900000|2021-08-13 19:45:00|15978|15976|15977.5|15975.5|15981.5|15979.5|15976|15974|132
1628884200000|2021-08-13 19:50:00|15978|15976|15975|15973|15979.5|15977.5|15973.5|15971.5|148
1628884500000|2021-08-13 19:55:00|15974.5|15972.5|15986.5|15984.5|15988|15986|15972.5|15970.5|284
1628884800000|2021-08-13 20:00:00|15989.6|15984.6|15986|15981|15989.7|15984.7|15985.2|15980.2|8
1628885100000|2021-08-13 20:05:00|15985.2|15980.2|15985.1|15980.1|15986|15981|15982.1|15977.1|0
1628885400000|2021-08-13 20:10:00|15984.3|15979.3|15985.6|15980.6|15985.6|15980.6|15983|15978|0
1628885700000|2021-08-13 20:15:00|15984.8|15979.8|15985.5|15980.5|15985.6|15980.6|15983.9|15978.9|0
1628886000000|2021-08-13 20:20:00|15985.6|15980.6|15985.3|15980.3|15985.7|15980.7|15985.3|15980.3|0
1628886300000|2021-08-13 20:25:00|15984.5|15979.5|15986.2|15981.2|15987|15982|15984.4|15979.4|0
1628886600000|2021-08-13 20:30:00|15985.4|15980.4|15987.3|15982.3|15987.3|15982.3|15985.4|15980.4|0
1628886900000|2021-08-13 20:35:00|15985.9|15980.9|15985.2|15980.2|15986.1|15981.1|15984.6|15979.6|0
1628887200000|2021-08-13 20:40:00|15984.9|15979.9|15985.5|15980.5|15986.5|15981.5|15984.7|15979.7|0
1628887500000|2021-08-13 20:45:00|15985.6|15980.6|15984.7|15979.7|15986.4|15981.4|15984.7|15979.7|0
1628887800000|2021-08-13 20:50:00|15985.1|15980.1|15983.3|15978.3|15986.5|15981.5|15983.3|15978.3|0
1628888100000|2021-08-13 20:55:00|15984.1|15979.1|15982.5|15977.5|15984.2|15979.2|15981.5|15976.5|0
1629064800000|2021-08-15 22:00:00|15980.5|15975.5|15980|15975|15980.5|15975.5|15974.6|15969.6|0
1629065100000|2021-08-15 22:05:00|15980.5|15975.5|15977.5|15972.5|15982.1|15977.1|15975.1|15970.1|0
1629065400000|2021-08-15 22:10:00|15977.4|15972.4|15980.7|15975.7|15981.6|15976.6|15977.4|15972.4|0
1629065700000|2021-08-15 22:15:00|15981.5|15976.5|15980.4|15975.4|15983.7|15978.7|15979.6|15974.6|0
1629066000000|2021-08-15 22:20:00|15981.2|15976.2|15981.9|15976.9|15981.9|15976.9|15980.3|15975.3|0
1629066300000|2021-08-15 22:25:00|15981.5|15976.5|15980.3|15975.3|15981.9|15976.9|15980.3|15975.3|0
1629066600000|2021-08-15 22:30:00|15981.1|15976.1|15982.7|15977.7|15982.8|15977.8|15981.1|15976.1|0
1629066900000|2021-08-15 22:35:00|15983.5|15978.5|15983.7|15978.7|15984.5|15979.5|15982|15977|0
1629067200000|2021-08-15 22:40:00|15983.3|15978.3|15984.9|15979.9|15986.2|15981.2|15982.9|15977.9|0
1629067800000|2021-08-15 22:50:00|15985.2|15980.2|15984.6|15979.6|15985.5|15980.5|15984.6|15979.6|0
1629068100000|2021-08-15 22:55:00|15984.1|15979.1|15982.9|15977.9|15984.1|15979.1|15982.9|15977.9|0
1629068400000|2021-08-15 23:00:00|15983.7|15978.7|15982.9|15977.9|15983.7|15978.7|15982.9|15977.9|0
1629068700000|2021-08-15 23:05:00|15984.5|15979.5|15984.5|15979.5|15984.6|15979.6|15984.5|15979.5|0
1629069300000|2021-08-15 23:15:00|15983.7|15978.7|15982.1|15977.1|15983.7|15978.7|15981.3|15976.3|0
1629069600000|2021-08-15 23:20:00|15982.9|15977.9|15982.9|15977.9|15982.9|15977.9|15982.9|15977.9|0
1629069900000|2021-08-15 23:25:00|15982.1|15977.1|15982.9|15977.9|15983.7|15978.7|15981.3|15976.3|0
1629070200000|2021-08-15 23:30:00|15982.1|15977.1|15982.6|15977.6|15983.5|15978.5|15978.5|15973.5|0
1629070500000|2021-08-15 23:35:00|15982.2|15977.2|15981.8|15976.8|15982.6|15977.6|15980.6|15975.6|0
1629070800000|2021-08-15 23:40:00|15981.4|15976.4|15981.8|15976.8|15981.8|15976.8|15981|15976|0
1629071100000|2021-08-15 23:45:00|15982.6|15977.6|15980.1|15975.1|15982.6|15977.6|15979.8|15974.8|0
1629071400000|2021-08-15 23:50:00|15980.4|15975.4|15982.5|15977.5|15982.5|15977.5|15980.1|15975.1|0
1629071700000|2021-08-15 23:55:00|15981.7|15976.7|15983|15978|15984.1|15979.1|15981.7|15976.7|0
1629072000000|2021-08-16 00:00:00|15982.2|15977.2|15970.9|15965.9|15983.8|15978.8|15967.6|15962.6|0
1629072300000|2021-08-16 00:05:00|15970.5|15965.5|15968.1|15963.1|15971.7|15966.7|15966.6|15961.6|0
1629072600000|2021-08-16 00:10:00|15967.3|15962.3|15952.9|15947.9|15968.9|15963.9|15952.9|15947.9|0
1629072900000|2021-08-16 00:15:00|15953.3|15948.3|15933.5|15929.5|15953.3|15948.3|15914.5|15910.5|192
1629073200000|2021-08-16 00:20:00|15933|15929|15934|15930|15937.5|15933.5|15930|15926|28
1629073500000|2021-08-16 00:25:00|15933.5|15929.5|15938.5|15934.5|15942.5|15938.5|15933|15929|27
1629073800000|2021-08-16 00:30:00|15938|15934|15930|15926|15938|15934|15927|15923|24
1629074100000|2021-08-16 00:35:00|15930.5|15926.5|15925|15921|15930.5|15926.5|15920.5|15916.5|28
1629074400000|2021-08-16 00:40:00|15925.5|15921.5|15922.5|15918.5|15926|15922|15920|15916|18
1629074700000|2021-08-16 00:45:00|15922|15918|15927|15923|15927.5|15923.5|15919.5|15915.5|31
1629075000000|2021-08-16 00:50:00|15927.5|15923.5|15928.5|15924.5|15930|15926|15924|15920|23
1629075300000|2021-08-16 00:55:00|15928|15924|15924|15920|15928.5|15924.5|15922|15918|10
1629075600000|2021-08-16 01:00:00|15924.5|15920.5|15924|15920|15925.5|15921.5|15923|15919|11
1629075900000|2021-08-16 01:05:00|15923.5|15919.5|15924|15920|15929.5|15925.5|15923|15919|18
1629076200000|2021-08-16 01:10:00|15924.5|15920.5|15926|15922|15926.5|15922.5|15923.5|15919.5|16
1629076500000|2021-08-16 01:15:00|15926.5|15922.5|15930|15926|15930.5|15926.5|15924|15920|26
1629076800000|2021-08-16 01:20:00|15929.5|15925.5|15929|15925|15932|15928|15927|15923|10
1629077100000|2021-08-16 01:25:00|15928.5|15924.5|15931|15927|15933.5|15929.5|15927.5|15923.5|7
1629077400000|2021-08-16 01:30:00|15931.5|15927.5|15918|15914|15933.5|15929.5|15917.5|15913.5|53
1629077700000|2021-08-16 01:35:00|15917.5|15913.5|15915|15911|15918|15914|15909.5|15905.5|82
1629078000000|2021-08-16 01:40:00|15914.5|15910.5|15916.5|15912.5|15918|15914|15912|15908|23
1629078300000|2021-08-16 01:45:00|15916|15912|15914|15910|15917.5|15913.5|15912|15908|18
1629078600000|2021-08-16 01:50:00|15914.5|15910.5|15908|15904|15916|15912|15905.5|15901.5|28
1629078900000|2021-08-16 01:55:00|15907.5|15903.5|15907|15903|15909.5|15905.5|15904.5|15900.5|42
1629079200000|2021-08-16 02:00:00|15906|15902|15906|15902|15908|15904|15901|15897|79
1629079500000|2021-08-16 02:05:00|15906.5|15902.5|15904|15900|15909|15905|15903.5|15899.5|17
1629079800000|2021-08-16 02:10:00|15903.5|15899.5|15895|15891|15904.5|15900.5|15894.5|15890.5|28
1629080100000|2021-08-16 02:15:00|15894.5|15890.5|15895|15891|15897|15893|15894.5|15890.5|36
1629080400000|2021-08-16 02:20:00|15893.5|15889.5|15898|15894|15901|15897|15893.5|15889.5|27
1629080700000|2021-08-16 02:25:00|15899|15895|15898|15894|15900|15896|15896|15892|24
1629081000000|2021-08-16 02:30:00|15898.5|15894.5|15906.5|15902.5|15906.5|15902.5|15897.5|15893.5|28
1629081300000|2021-08-16 02:35:00|15907|15903|15905|15901|15908.5|15904.5|15905|15901|24
1629081600000|2021-08-16 02:40:00|15905.5|15901.5|15912|15908|15914.5|15910.5|15905|15901|30
1629081900000|2021-08-16 02:45:00|15912.5|15908.5|15913|15909|15915.5|15911.5|15911|15907|12
1629082200000|2021-08-16 02:50:00|15913.5|15909.5|15914|15910|15914.5|15910.5|15911.5|15907.5|2
1629082500000|2021-08-16 02:55:00|15914.5|15910.5|15913|15909|15916.5|15912.5|15913|15909|11
1629082800000|2021-08-16 03:00:00|15913.5|15909.5|15915|15911|15915.5|15911.5|15912.5|15908.5|10
1629083100000|2021-08-16 03:05:00|15914.5|15910.5|15912.5|15908.5|15916.5|15912.5|15912.5|15908.5|17
1629083400000|2021-08-16 03:10:00|15913|15909|15912.5|15908.5|15914.5|15910.5|15912|15908|19
1629083700000|2021-08-16 03:15:00|15912|15908|15908|15904|15914|15910|15907|15903|19
1629084000000|2021-08-16 03:20:00|15907.5|15903.5|15907|15903|15908|15904|15902|15898|22
1629084300000|2021-08-16 03:25:00|15906.5|15902.5|15906|15902|15908.5|15904.5|15905|15901|25
1629084600000|2021-08-16 03:30:00|15906.5|15902.5|15903.5|15899.5|15907.5|15903.5|15902|15898|9
1629084900000|2021-08-16 03:35:00|15904|15900|15909|15905|15909.5|15905.5|15904|15900|20
1629085200000|2021-08-16 03:40:00|15909.5|15905.5|15909.5|15905.5|15911|15907|15909|15905|16
1629085500000|2021-08-16 03:45:00|15910|15906|15910|15906|15913.5|15909.5|15909.5|15905.5|3
1629085800000|2021-08-16 03:50:00|15911|15907|15911|15907|15911.5|15907.5|15909.5|15905.5|9
1629086100000|2021-08-16 03:55:00|15911.5|15907.5|15908.5|15904.5|15912|15908|15907.5|15903.5|6
1629086400000|2021-08-16 04:00:00|15908|15904|15905|15901|15908.5|15904.5|15904|15900|8
1629086700000|2021-08-16 04:05:00|15904.5|15900.5|15908|15904|15908|15904|15903|15899|10
1629087000000|2021-08-16 04:10:00|15908.5|15904.5|15912.5|15908.5|15912.5|15908.5|15908.5|15904.5|9
1629087300000|2021-08-16 04:15:00|15912|15908|15916.5|15912.5|15916.5|15912.5|15911.5|15907.5|18
1629087600000|2021-08-16 04:20:00|15916|15912|15916|15912|15916.5|15912.5|15914|15910|13
1629087900000|2021-08-16 04:25:00|15915.5|15911.5|15920|15916|15920.5|15916.5|15914.5|15910.5|25
1629088200000|2021-08-16 04:30:00|15919.5|15915.5|15921|15917|15922|15918|15919|15915|15
1629088500000|2021-08-16 04:35:00|15921.5|15917.5|15922|15918|15922.5|15918.5|15920|15916|9
1629088800000|2021-08-16 04:40:00|15922.5|15918.5|15926|15922|15926.5|15922.5|15922.5|15918.5|31
1629089100000|2021-08-16 04:45:00|15926.5|15922.5|15924|15920|15926.5|15922.5|15923.5|15919.5|12
1629089400000|2021-08-16 04:50:00|15923.5|15919.5|15920|15916|15923.5|15919.5|15918.5|15914.5|17
1629089700000|2021-08-16 04:55:00|15920.5|15916.5|15916|15912|15921|15917|15916|15912|13
1629090000000|2021-08-16 05:00:00|15915.5|15911.5|15921|15917|15923|15919|15915.5|15911.5|48
1629090300000|2021-08-16 05:05:00|15920.5|15916.5|15920|15916|15920.5|15916.5|15918|15914|13
1629090600000|2021-08-16 05:10:00|15920.5|15916.5|15922.5|15918.5|15924.5|15920.5|15920.5|15916.5|57
1629090900000|2021-08-16 05:15:00|15921.5|15917.5|15919|15915|15926|15922|15919|15915|52
1629091200000|2021-08-16 05:20:00|15919.5|15915.5|15920|15916|15921|15917|15919|15915|7
1629091500000|2021-08-16 05:25:00|15920.5|15916.5|15921.5|15917.5|15923.5|15919.5|15920.5|15916.5|20
1629091800000|2021-08-16 05:30:00|15922|15918|15920.5|15916.5|15922|15918|15918.5|15914.5|46
1629092100000|2021-08-16 05:35:00|15920|15916|15921|15917|15921.5|15917.5|15918|15914|11
1629092400000|2021-08-16 05:40:00|15920.5|15916.5|15915|15911|15920.5|15916.5|15914.5|15910.5|31
1629092700000|2021-08-16 05:45:00|15914.5|15910.5|15911|15907|15915.5|15911.5|15910.5|15906.5|13
1629093000000|2021-08-16 05:50:00|15910.5|15906.5|15909.5|15905.5|15911|15907|15909|15905|12
1629093300000|2021-08-16 05:55:00|15910|15906|15908|15904|15911.5|15907.5|15904.5|15900.5|33
1629093600000|2021-08-16 06:00:00|15907|15905|15924|15922|15924.5|15922.5|15903|15901|700
1629093900000|2021-08-16 06:05:00|15925.5|15923.5|15901.5|15899.5|15926.5|15924.5|15901.5|15899.5|569
1629094200000|2021-08-16 06:10:00|15899|15897|15878.5|15876.5|15901|15899|15876|15874|956
1629094500000|2021-08-16 06:15:00|15879|15877|15885|15883|15887|15885|15875|15873|373
1629094800000|2021-08-16 06:20:00|15885.5|15883.5|15893.5|15891.5|15897|15895|15885|15883|297
1629095100000|2021-08-16 06:25:00|15893|15891|15897|15895|15899.5|15897.5|15891.5|15889.5|252
1629095400000|2021-08-16 06:30:00|15898|15896|15899.5|15897.5|15899.5|15897.5|15894|15892|165
1629095700000|2021-08-16 06:35:00|15900.5|15898.5|15900.5|15898.5|15904|15902|15896.5|15894.5|188
1629096000000|2021-08-16 06:40:00|15900|15898|15900|15898|15903.5|15901.5|15897.5|15895.5|247
1629096300000|2021-08-16 06:45:00|15900.5|15898.5|15896|15894|15902|15900|15895|15893|150
1629096600000|2021-08-16 06:50:00|15895.5|15893.5|15892|15890|15896|15894|15889.5|15887.5|221
1629096900000|2021-08-16 06:55:00|15892.5|15890.5|15885|15883|15897.5|15895.5|15884|15882|286
1629097200000|2021-08-16 07:00:00|15884.6|15883.4|15864.6|15863.4|15895.1|15893.9|15859.1|15857.9|2426
1629097500000|2021-08-16 07:05:00|15864.1|15862.9|15882.6|15881.4|15885.6|15884.4|15855.6|15854.4|1705
1629097800000|2021-08-16 07:10:00|15882.1|15880.9|15886.1|15884.9|15895.6|15894.4|15880.1|15878.9|942
1629098100000|2021-08-16 07:15:00|15886.6|15885.4|15938.6|15937.4|15945.1|15943.9|15884.6|15883.4|2267
1629098400000|2021-08-16 07:20:00|15939.1|15937.9|15948.1|15946.9|15960.6|15959.4|15933.1|15931.9|1766
1629098700000|2021-08-16 07:25:00|15948.6|15947.4|15945.1|15943.9|15955.1|15953.9|15937.6|15936.4|972
1629099000000|2021-08-16 07:30:00|15945.6|15944.4|15925.6|15924.4|15964.1|15962.9|15921.6|15920.4|1093
1629099300000|2021-08-16 07:35:00|15925.1|15923.9|15927.6|15926.4|15930.1|15928.9|15919.6|15918.4|669
1629099600000|2021-08-16 07:40:00|15927.4|15926.2|15917.4|15916.2|15929.9|15928.7|15916.4|15915.2|348
1629099900000|2021-08-16 07:45:00|15917.9|15916.7|15919.4|15918.2|15922.9|15921.7|15916.4|15915.2|266
1629100200000|2021-08-16 07:50:00|15918.9|15917.7|15909.4|15908.2|15920.9|15919.7|15898.9|15897.7|743
1629100500000|2021-08-16 07:55:00|15908.9|15907.7|15923.9|15922.7|15932.9|15931.7|15906.4|15905.2|511
1629100800000|2021-08-16 08:00:00|15924.4|15923.2|15926.4|15925.2|15932.9|15931.7|15922.9|15921.7|279
1629101100000|2021-08-16 08:05:00|15925.9|15924.7|15917.9|15916.7|15927.4|15926.2|15915.9|15914.7|302
1629101400000|2021-08-16 08:10:00|15917.4|15916.2|15928.4|15927.2|15933.4|15932.2|15916.9|15915.7|264
1629101700000|2021-08-16 08:15:00|15927.4|15926.2|15921.4|15920.2|15928.4|15927.2|15919.9|15918.7|186
1629102000000|2021-08-16 08:20:00|15920.9|15919.7|15913.4|15912.2|15924.9|15923.7|15910.4|15909.2|331
1629102300000|2021-08-16 08:25:00|15912.9|15911.7|15911.9|15910.7|15921.4|15920.2|15910.9|15909.7|213
1629102600000|2021-08-16 08:30:00|15911.4|15910.2|15907.4|15906.2|15911.9|15910.7|15899.9|15898.7|470
1629102900000|2021-08-16 08:35:00|15906.9|15905.7|15902.9|15901.7|15908.9|15907.7|15900.9|15899.7|196
1629103200000|2021-08-16 08:40:00|15902.4|15901.2|15909.9|15908.7|15912.9|15911.7|15898.9|15897.7|278
1629103500000|2021-08-16 08:45:00|15909.4|15908.2|15909.4|15908.2|15912.9|15911.7|15903.4|15902.2|165
1629103800000|2021-08-16 08:50:00|15909.9|15908.7|15914.4|15913.2|15920.9|15919.7|15909.4|15908.2|303
1629104100000|2021-08-16 08:55:00|15913.9|15912.7|15894.4|15893.2|15913.9|15912.7|15894.4|15893.2|398
1629104400000|2021-08-16 09:00:00|15894.9|15893.7|15903.4|15902.2|15903.9|15902.7|15892.9|15891.7|308
1629104700000|2021-08-16 09:05:00|15902.9|15901.7|15893.4|15892.2|15903.4|15902.2|15892.9|15891.7|234
1629105000000|2021-08-16 09:10:00|15892.9|15891.7|15898.4|15897.2|15901.4|15900.2|15892.9|15891.7|374
1629105300000|2021-08-16 09:15:00|15897.9|15896.7|15894.9|15893.7|15898.9|15897.7|15890.9|15889.7|216
1629105600000|2021-08-16 09:20:00|15894.4|15893.2|15892.4|15891.2|15899.9|15898.7|15889.9|15888.7|181
1629105900000|2021-08-16 09:25:00|15892.9|15891.7|15900.9|15899.7|15901.4|15900.2|15887.9|15886.7|333
1629106200000|2021-08-16 09:30:00|15900.4|15899.2|15901.4|15900.2|15908.9|15907.7|15899.9|15898.7|525
1629106500000|2021-08-16 09:35:00|15900.9|15899.7|15883.9|15882.7|15901.4|15900.2|15882.4|15881.2|534
1629106800000|2021-08-16 09:40:00|15883.4|15882.2|15889.9|15888.7|15892.4|15891.2|15881.9|15880.7|354
1629107100000|2021-08-16 09:45:00|15890.4|15889.2|15882.9|15881.7|15891.9|15890.7|15881.4|15880.2|257
1629107400000|2021-08-16 09:50:00|15882.4|15881.2|15892.9|15891.7|15893.9|15892.7|15881.9|15880.7|220
1629107700000|2021-08-16 09:55:00|15892.4|15891.2|15884.9|15883.7|15895.4|15894.2|15883.9|15882.7|164
1629108000000|2021-08-16 10:00:00|15885.4|15884.2|15891.9|15890.7|15898.4|15897.2|15885.4|15884.2|210
1629108300000|2021-08-16 10:05:00|15891.4|15890.2|15888.9|15887.7|15893.9|15892.7|15887.9|15886.7|106
1629108600000|2021-08-16 10:10:00|15888.4|15887.2|15875.9|15874.7|15888.9|15887.7|15872.4|15871.2|561
1629108900000|2021-08-16 10:15:00|15875.4|15874.2|15872.4|15871.2|15878.4|15877.2|15860.9|15859.7|556
1629109200000|2021-08-16 10:20:00|15871.9|15870.7|15857.4|15856.2|15872.9|15871.7|15848.9|15847.7|796
1629109500000|2021-08-16 10:25:00|15857.9|15856.7|15873.4|15872.2|15874.4|15873.2|15856.9|15855.7|522
1629109800000|2021-08-16 10:30:00|15873.9|15872.7|15885.9|15884.7|15886.4|15885.2|15868.4|15867.2|365
1629110100000|2021-08-16 10:35:00|15885.4|15884.2|15892.9|15891.7|15894.9|15893.7|15880.9|15879.7|307
1629110400000|2021-08-16 10:40:00|15893.4|15892.2|15903.9|15902.7|15909.4|15908.2|15891.9|15890.7|645
1629110700000|2021-08-16 10:45:00|15902.9|15901.7|15921.4|15920.2|15925.9|15924.7|15901.9|15900.7|915
1629111000000|2021-08-16 10:50:00|15921.9|15920.7|15913.9|15912.7|15926.4|15925.2|15913.4|15912.2|510
1629111300000|2021-08-16 10:55:00|15914.9|15913.7|15911.4|15910.2|15917.9|15916.7|15908.9|15907.7|222
1629111600000|2021-08-16 11:00:00|15911.9|15910.7|15912.4|15911.2|15918.9|15917.7|15910.4|15909.2|185
1629111900000|2021-08-16 11:05:00|15912.9|15911.7|15915.4|15914.2|15917.4|15916.2|15911.9|15910.7|113
1629112200000|2021-08-16 11:10:00|15915.9|15914.7|15916.4|15915.2|15917.9|15916.7|15912.9|15911.7|113
1629112500000|2021-08-16 11:15:00|15916.9|15915.7|15913.4|15912.2|15926.9|15925.7|15912.9|15911.7|322
1629112800000|2021-08-16 11:20:00|15912.9|15911.7|15912.4|15911.2|15919.9|15918.7|15910.9|15909.7|494
1629113100000|2021-08-16 11:25:00|15912.9|15911.7|15910.9|15909.7|15914.9|15913.7|15908.9|15907.7|146
1629113400000|2021-08-16 11:30:00|15911.4|15910.2|15905.9|15904.7|15916.9|15915.7|15905.9|15904.7|530
1629113700000|2021-08-16 11:35:00|15906.4|15905.2|15903.4|15902.2|15909.9|15908.7|15900.4|15899.2|207
1629114000000|2021-08-16 11:40:00|15903.8|15902.6|15900.8|15899.6|15907.3|15906.1|15900.3|15899.1|374
1629114300000|2021-08-16 11:45:00|15900.3|15899.1|15903.8|15902.6|15905.8|15904.6|15898.3|15897.1|184
1629114600000|2021-08-16 11:50:00|15904.3|15903.1|15911.3|15910.1|15916.3|15915.1|15904.3|15903.1|232
1629114900000|2021-08-16 11:55:00|15911.8|15910.6|15908.8|15907.6|15914.3|15913.1|15906.8|15905.6|88
1629115200000|2021-08-16 12:00:00|15908.3|15907.1|15891.8|15890.6|15909.3|15908.1|15884.3|15883.1|388
1629115500000|2021-08-16 12:05:00|15891.3|15890.1|15897.3|15896.1|15897.8|15896.6|15890.3|15889.1|182
1629115800000|2021-08-16 12:10:00|15896.8|15895.6|15898.8|15897.6|15903.3|15902.1|15893.3|15892.1|297
1629116100000|2021-08-16 12:15:00|15898.3|15897.1|15894.3|15893.1|15901.8|15900.6|15892.3|15891.1|185
1629116400000|2021-08-16 12:20:00|15893.8|15892.6|15901.8|15900.6|15903.3|15902.1|15892.3|15891.1|182
1629116700000|2021-08-16 12:25:00|15901.3|15900.1|15901.3|15900.1|15909.3|15908.1|15899.3|15898.1|184
1629117000000|2021-08-16 12:30:00|15900.3|15899.1|15901.3|15900.1|15905.3|15904.1|15897.3|15896.1|175
1629117300000|2021-08-16 12:35:00|15900.8|15899.6|15909.3|15908.1|15909.3|15908.1|15900.3|15899.1|128
1629117600000|2021-08-16 12:40:00|15908.8|15907.6|15905.3|15904.1|15912.3|15911.1|15904.3|15903.1|224
1629117900000|2021-08-16 12:45:00|15905.8|15904.6|15911.3|15910.1|15911.8|15910.6|15904.3|15903.1|141
1629118200000|2021-08-16 12:50:00|15910.8|15909.6|15907.3|15906.1|15914.8|15913.6|15907.3|15906.1|173
1629118500000|2021-08-16 12:55:00|15906.3|15905.1|15905.3|15904.1|15908.3|15907.1|15903.3|15902.1|111
1629118800000|2021-08-16 13:00:00|15904.8|15903.6|15904.3|15903.1|15910.3|15909.1|15903.8|15902.6|247
1629119100000|2021-08-16 13:05:00|15904.8|15903.6|15912.8|15911.6|15913.3|15912.1|15903.3|15902.1|100
1629119400000|2021-08-16 13:10:00|15913.3|15912.1|15912.8|15911.6|15915.8|15914.6|15910.8|15909.6|172
1629119700000|2021-08-16 13:15:00|15912.3|15911.1|15909.3|15908.1|15916.3|15915.1|15909.3|15908.1|163
1629120000000|2021-08-16 13:20:00|15909.8|15908.6|15911.3|15910.1|15912.3|15911.1|15908.3|15907.1|119
1629120300000|2021-08-16 13:25:00|15910.8|15909.6|15910.3|15909.1|15914.3|15913.1|15909.3|15908.1|168
1629120600000|2021-08-16 13:30:00|15910.8|15909.6|15885.3|15884.1|15916.3|15915.1|15885.3|15884.1|857
1629120900000|2021-08-16 13:35:00|15884.8|15883.6|15890.8|15889.6|15891.3|15890.1|15880.3|15879.1|779
1629121200000|2021-08-16 13:40:00|15890.3|15889.1|15889.3|15888.1|15898.8|15897.6|15881.8|15880.6|572
1629121500000|2021-08-16 13:45:00|15889.8|15888.6|15889.3|15888.1|15892.8|15891.6|15882.8|15881.6|540
1629121800000|2021-08-16 13:50:00|15888.8|15887.6|15882.8|15881.6|15889.3|15888.1|15880.3|15879.1|523
1629122100000|2021-08-16 13:55:00|15882.3|15881.1|15889.3|15888.1|15890.8|15889.6|15876.3|15875.1|550
1629122400000|2021-08-16 14:00:00|15888.8|15887.6|15886.3|15885.1|15888.8|15887.6|15877.8|15876.6|421
1629122700000|2021-08-16 14:05:00|15885.8|15884.6|15893.8|15892.6|15895.3|15894.1|15879.3|15878.1|624
1629123000000|2021-08-16 14:10:00|15892.9|15891.7|15898.4|15897.2|15906.4|15905.2|15890.4|15889.2|425
1629123300000|2021-08-16 14:15:00|15897.9|15896.7|15871.4|15870.2|15899.9|15898.7|15871.4|15870.2|446
1629123600000|2021-08-16 14:20:00|15871.9|15870.7|15861.4|15860.2|15875.9|15874.7|15858.9|15857.7|671
1629123900000|2021-08-16 14:25:00|15860.9|15859.7|15866.9|15865.7|15869.9|15868.7|15854.9|15853.7|620
1629124200000|2021-08-16 14:30:00|15866.4|15865.2|15873.9|15872.7|15876.4|15875.2|15861.4|15860.2|605
1629124500000|2021-08-16 14:35:00|15873.4|15872.2|15872.9|15871.7|15880.4|15879.2|15870.4|15869.2|474
1629124800000|2021-08-16 14:40:00|15872.4|15871.2|15874.4|15873.2|15879.4|15878.2|15869.4|15868.2|311
1629125100000|2021-08-16 14:45:00|15875.4|15874.2|15872.4|15871.2|15876.4|15875.2|15869.4|15868.2|327
1629125400000|2021-08-16 14:50:00|15872.9|15871.7|15869.4|15868.2|15875.4|15874.2|15862.4|15861.2|414
1629125700000|2021-08-16 14:55:00|15868.9|15867.7|15870.4|15869.2|15876.9|15875.7|15866.9|15865.7|253
1629126000000|2021-08-16 15:00:00|15869.9|15868.7|15867.9|15866.7|15882.9|15881.7|15867.9|15866.7|442
1629126300000|2021-08-16 15:05:00|15868.4|15867.2|15868.4|15867.2|15873.4|15872.2|15865.4|15864.2|325
1629126600000|2021-08-16 15:10:00|15868.9|15867.7|15872.4|15871.2|15873.9|15872.7|15866.4|15865.2|261
1629126900000|2021-08-16 15:15:00|15872.9|15871.7|15884.4|15883.2|15884.4|15883.2|15872.4|15871.2|502
1629127200000|2021-08-16 15:20:00|15884.9|15883.7|15891.4|15890.2|15895.4|15894.2|15884.4|15883.2|788
1629127500000|2021-08-16 15:25:00|15890.4|15889.2|15896.4|15895.2|15898.9|15897.7|15889.9|15888.7|929
1629127800000|2021-08-16 15:30:00|15896.8|15894.8|15910.8|15908.8|15911.3|15909.3|15895.3|15893.3|1561
1629128100000|2021-08-16 15:35:00|15909.8|15907.8|15913.8|15911.8|15924.3|15922.3|15909.8|15907.8|1163
1629128400000|2021-08-16 15:40:00|15914.3|15912.3|15921.3|15919.3|15923.8|15921.8|15914.3|15912.3|341
1629128700000|2021-08-16 15:45:00|15921.8|15919.8|15914.8|15912.8|15924.8|15922.8|15914.3|15912.3|416
1629129000000|2021-08-16 15:50:00|15915.3|15913.3|15916.8|15914.8|15921.8|15919.8|15914.8|15912.8|329
1629129300000|2021-08-16 15:55:00|15916.3|15914.3|15914.8|15912.8|15916.8|15914.8|15913.8|15911.8|135
1629129600000|2021-08-16 16:00:00|15913.8|15911.8|15915.8|15913.8|15918.3|15916.3|15912.8|15910.8|156
1629129900000|2021-08-16 16:05:00|15916.8|15914.8|15915.8|15913.8|15917.8|15915.8|15912.3|15910.3|100
1629130200000|2021-08-16 16:10:00|15916.8|15914.8|15916.3|15914.3|15917.8|15915.8|15912.8|15910.8|82
1629130500000|2021-08-16 16:15:00|15916.8|15914.8|15914.8|15912.8|15918.3|15916.3|15914.8|15912.8|57
1629130800000|2021-08-16 16:20:00|15915.3|15913.3|15917.8|15915.8|15919.8|15917.8|15914.8|15912.8|127
1629131100000|2021-08-16 16:25:00|15917.3|15915.3|15913.8|15911.8|15917.8|15915.8|15913.8|15911.8|82
1629131400000|2021-08-16 16:30:00|15914.3|15912.3|15911.8|15909.8|15917.8|15915.8|15911.8|15909.8|76
1629131700000|2021-08-16 16:35:00|15912.3|15910.3|15912.8|15910.8|15915.3|15913.3|15911.3|15909.3|51
1629132000000|2021-08-16 16:40:00|15912.3|15910.3|15916.8|15914.8|15917.3|15915.3|15911.8|15909.8|45
1629132300000|2021-08-16 16:45:00|15916.3|15914.3|15917.3|15915.3|15917.8|15915.8|15914.8|15912.8|39
1629132600000|2021-08-16 16:50:00|15916.8|15914.8|15921.8|15919.8|15921.8|15919.8|15916.8|15914.8|43
1629132900000|2021-08-16 16:55:00|15922.3|15920.3|15921.8|15919.8|15922.8|15920.8|15918.3|15916.3|136
1629133200000|2021-08-16 17:00:00|15922.3|15920.3|15918.8|15916.8|15922.8|15920.8|15918.8|15916.8|127
1629133500000|2021-08-16 17:05:00|15918.3|15916.3|15920.8|15918.8|15921.8|15919.8|15917.8|15915.8|52
1629133800000|2021-08-16 17:10:00|15920.3|15918.3|15917.8|15915.8|15921.8|15919.8|15917.3|15915.3|56
1629134100000|2021-08-16 17:15:00|15918.3|15916.3|15918.8|15916.8|15919.8|15917.8|15916.8|15914.8|41
1629134400000|2021-08-16 17:20:00|15918.3|15916.3|15919.8|15917.8|15920.8|15918.8|15914.8|15912.8|59
1629134700000|2021-08-16 17:25:00|15919.3|15917.3|15921.8|15919.8|15924.8|15922.8|15918.8|15916.8|79
1629135000000|2021-08-16 17:30:00|15922.3|15920.3|15928.8|15926.8|15928.8|15926.8|15920.8|15918.8|154
1629135300000|2021-08-16 17:35:00|15928.3|15926.3|15929.8|15927.8|15931.8|15929.8|15928.3|15926.3|137
1629135600000|2021-08-16 17:40:00|15930.3|15928.3|15932.8|15930.8|15933.3|15931.3|15929.8|15927.8|106
1629135900000|2021-08-16 17:45:00|15932.3|15930.3|15930.8|15928.8|15933.3|15931.3|15929.8|15927.8|93
1629136200000|2021-08-16 17:50:00|15930.3|15928.3|15930.8|15928.8|15931.8|15929.8|15929.8|15927.8|38
1629136500000|2021-08-16 17:55:00|15931.3|15929.3|15935.8|15933.8|15935.8|15933.8|15930.8|15928.8|85
1629136800000|2021-08-16 18:00:00|15935.3|15933.3|15939.3|15937.3|15939.8|15937.8|15932.8|15930.8|113
1629137100000|2021-08-16 18:05:00|15938.8|15936.8|15945.8|15943.8|15948.8|15946.8|15938.8|15936.8|256
1629137400000|2021-08-16 18:10:00|15945.3|15943.3|15943.8|15941.8|15946.8|15944.8|15943.8|15941.8|122
1629137700000|2021-08-16 18:15:00|15943.3|15941.3|15943.8|15941.8|15946.3|15944.3|15943.3|15941.3|70
1629138000000|2021-08-16 18:20:00|15943.3|15941.3|15940.3|15938.3|15944.8|15942.8|15939.8|15937.8|59
1629138300000|2021-08-16 18:25:00|15939.8|15937.8|15936.3|15934.3|15939.8|15937.8|15933.8|15931.8|118
1629138600000|2021-08-16 18:30:00|15935.8|15933.8|15938.8|15936.8|15939.3|15937.3|15935.8|15933.8|50
1629138900000|2021-08-16 18:35:00|15938.3|15936.3|15934.3|15932.3|15938.8|15936.8|15933.8|15931.8|29
1629139200000|2021-08-16 18:40:00|15934.8|15932.8|15936.8|15934.8|15938.3|15936.3|15933.8|15931.8|37
1629139500000|2021-08-16 18:45:00|15937.3|15935.3|15941.8|15939.8|15942.8|15940.8|15936.8|15934.8|51
1629139800000|2021-08-16 18:50:00|15942.3|15940.3|15940.8|15938.8|15944.8|15942.8|15940.8|15938.8|219
1629140100000|2021-08-16 18:55:00|15940.3|15938.3|15937.8|15935.8|15942.8|15940.8|15937.8|15935.8|56
1629140400000|2021-08-16 19:00:00|15938.3|15936.3|15940.3|15938.3|15940.8|15938.8|15936.8|15934.8|37
1629140700000|2021-08-16 19:05:00|15940.8|15938.8|15939.8|15937.8|15940.8|15938.8|15938.8|15936.8|16
1629141000000|2021-08-16 19:10:00|15939.3|15937.3|15944.8|15942.8|15945.8|15943.8|15939.3|15937.3|44
1629141300000|2021-08-16 19:15:00|15944.3|15942.3|15945.8|15943.8|15945.8|15943.8|15943.8|15941.8|30
1629141600000|2021-08-16 19:20:00|15946.8|15944.8|15949.3|15947.3|15951.8|15949.8|15946.8|15944.8|101
1629141900000|2021-08-16 19:25:00|15948.8|15946.8|15949.3|15947.3|15951.8|15949.8|15947.8|15945.8|63
1629142200000|2021-08-16 19:30:00|15948.8|15946.8|15952.8|15950.8|15953.3|15951.3|15946.3|15944.3|56
1629142500000|2021-08-16 19:35:00|15952.3|15950.3|15947.3|15945.3|15952.8|15950.8|15947.3|15945.3|121
1629142800000|2021-08-16 19:40:00|15947.8|15945.8|15949.8|15947.8|15950.8|15948.8|15945.3|15943.3|77
1629143100000|2021-08-16 19:45:00|15950.3|15948.3|15950.3|15948.3|15951.8|15949.8|15949.3|15947.3|108
1629143400000|2021-08-16 19:50:00|15950.8|15948.8|15949.8|15947.8|15956.8|15954.8|15948.8|15946.8|177
1629143700000|2021-08-16 19:55:00|15950.8|15948.8|15955.8|15953.8|15958.8|15956.8|15948.3|15946.3|277
1629144000000|2021-08-16 20:00:00|15959.2|15954.2|15960.6|15955.6|15966.2|15961.2|15959.2|15954.2|10
1629144300000|2021-08-16 20:05:00|15960.5|15955.5|15954.3|15949.3|15960.5|15955.5|15953.6|15948.6|0
1629144600000|2021-08-16 20:10:00|15954.2|15949.2|15955.3|15950.3|15957.1|15952.1|15953.4|15948.4|0
1629144900000|2021-08-16 20:15:00|15954.9|15949.9|15954.4|15949.4|15957.1|15952.1|15954.2|15949.2|0
1629145200000|2021-08-16 20:20:00|15953.6|15948.6|15951.8|15946.8|15953.6|15948.6|15951|15946|0
1629145500000|2021-08-16 20:25:00|15951|15946|15952.4|15947.4|15952.4|15947.4|15950|15945|0
1629145800000|2021-08-16 20:30:00|15952|15947|15951|15946|15954.2|15949.2|15949.3|15944.3|0
1629146100000|2021-08-16 20:35:00|15950.6|15945.6|15944.6|15939.6|15950.6|15945.6|15943.8|15938.8|0
1629146400000|2021-08-16 20:40:00|15944.7|15939.7|15946.8|15941.8|15946.8|15941.8|15943.1|15938.1|0
1629146700000|2021-08-16 20:45:00|15946|15941|15945.1|15940.1|15950|15945|15945.1|15940.1|0
1629147000000|2021-08-16 20:50:00|15945.5|15940.5|15949.9|15944.9|15949.9|15944.9|15945.1|15940.1|0
1629147300000|2021-08-16 20:55:00|15950.7|15945.7|15950.5|15945.5|15951.5|15946.5|15949.6|15944.6|0
1629147600000|2021-08-16 21:00:00|15950.3|15945.3|15951.9|15946.9|15952|15947|15950.3|15945.3|0
1629147900000|2021-08-16 21:05:00|15951.5|15946.5|15952.2|15947.2|15952.2|15947.2|15951.5|15946.5|0
1629148200000|2021-08-16 21:10:00|15951.6|15946.6|15951.9|15946.9|15953.9|15948.9|15951.6|15946.6|0
1629148500000|2021-08-16 21:15:00|15953|15948|15953|15948|15953|15948|15952.5|15947.5|0
1629148800000|2021-08-16 21:20:00|15953.5|15948.5|15953|15948|15953.5|15948.5|15952.6|15947.6|0
1629149100000|2021-08-16 21:25:00|15952.9|15947.9|15952.7|15947.7|15953|15948|15952.7|15947.7|0
1629149700000|2021-08-16 21:35:00|15952.8|15947.8|15952.8|15947.8|15953.6|15948.6|15952.8|15947.8|0
1629150000000|2021-08-16 21:40:00|15953|15948|15952.7|15947.7|15953|15948|15952.7|15947.7|0
1629150300000|2021-08-16 21:45:00|15952.9|15947.9|15953.2|15948.2|15953.2|15948.2|15952.9|15947.9|0
1629150600000|2021-08-16 21:50:00|15953|15948|15953|15948|15953|15948|15952.7|15947.7|0
1629150900000|2021-08-16 21:55:00|15953.2|15948.2|15953.6|15948.6|15953.9|15948.9|15952.8|15947.8|0
1629151200000|2021-08-16 22:00:00|15952.7|15947.7|15946.3|15941.3|15952.7|15947.7|15946.2|15941.2|0
1629151500000|2021-08-16 22:05:00|15947.9|15942.9|15946.4|15941.4|15947.9|15942.9|15944.3|15939.3|0
1629151800000|2021-08-16 22:10:00|15946.5|15941.5|15946.1|15941.1|15947|15942|15945.3|15940.3|0
1629152100000|2021-08-16 22:15:00|15945.7|15940.7|15945.4|15940.4|15947|15942|15945.3|15940.3|0
1629152400000|2021-08-16 22:20:00|15943.8|15938.8|15946.2|15941.2|15947.1|15942.1|15943.8|15938.8|0
1629152700000|2021-08-16 22:25:00|15945.8|15940.8|15947.1|15942.1|15947.5|15942.5|15945.8|15940.8|0
1629153000000|2021-08-16 22:30:00|15947.5|15942.5|15947.1|15942.1|15948|15943|15946.4|15941.4|0
1629153300000|2021-08-16 22:35:00|15946.8|15941.8|15945.8|15940.8|15947.4|15942.4|15945.8|15940.8|0
1629153600000|2021-08-16 22:40:00|15946.6|15941.6|15943.8|15938.8|15946.6|15941.6|15943|15938|0
1629153900000|2021-08-16 22:45:00|15943.4|15938.4|15943.7|15938.7|15944.5|15939.5|15942.9|15937.9|0
1629154200000|2021-08-16 22:50:00|15944.1|15939.1|15943.7|15938.7|15944.5|15939.5|15942.9|15937.9|0
1629154500000|2021-08-16 22:55:00|15942.9|15937.9|15944.5|15939.5|15945.3|15940.3|15942.9|15937.9|0
1629154800000|2021-08-16 23:00:00|15945.3|15940.3|15943.7|15938.7|15945.3|15940.3|15943.3|15938.3|0
1629155100000|2021-08-16 23:05:00|15944.1|15939.1|15946|15941|15946|15941|15944.1|15939.1|0
1629155400000|2021-08-16 23:10:00|15946.8|15941.8|15948.4|15943.4|15948.4|15943.4|15946.8|15941.8|0
1629155700000|2021-08-16 23:15:00|15948|15943|15948.4|15943.4|15948.4|15943.4|15946.8|15941.8|0
1629156000000|2021-08-16 23:20:00|15948|15943|15946.8|15941.8|15948|15943|15946|15941|0
1629156300000|2021-08-16 23:25:00|15947.6|15942.6|15946.8|15941.8|15947.6|15942.6|15946|15941|0
1629156600000|2021-08-16 23:30:00|15946|15941|15946.7|15941.7|15946.7|15941.7|15945.9|15940.9|0
1629156900000|2021-08-16 23:35:00|15945.9|15940.9|15948.4|15943.4|15950.1|15945.1|15945.9|15940.9|0
1629157200000|2021-08-16 23:40:00|15948.8|15943.8|15949.1|15944.1|15949.6|15944.6|15948|15943|0
1629157500000|2021-08-16 23:45:00|15948.7|15943.7|15949.9|15944.9|15949.9|15944.9|15948.7|15943.7|0
1629157800000|2021-08-16 23:50:00|15950.3|15945.3|15949.9|15944.9|15951.5|15946.5|15949.9|15944.9|0
1629158100000|2021-08-16 23:55:00|15950.7|15945.7|15948.3|15943.3|15950.7|15945.7|15947.4|15942.4|0
1629158400000|2021-08-17 00:00:00|15947.5|15942.5|15947.6|15942.6|15948.7|15943.7|15940.8|15935.8|0
1629158700000|2021-08-17 00:05:00|15947.2|15942.2|15942.7|15937.7|15947.6|15942.6|15941.9|15936.9|0
1629159000000|2021-08-17 00:10:00|15942.3|15937.3|15940.3|15935.3|15942.7|15937.7|15938.7|15933.7|0
1629159300000|2021-08-17 00:15:00|15939.9|15934.9|15937.3|15933.3|15940.3|15935.3|15931.3|15927.3|122
1629159600000|2021-08-17 00:20:00|15937.8|15933.8|15935.8|15931.8|15939.8|15935.8|15935.3|15931.3|12
1629159900000|2021-08-17 00:25:00|15936.3|15932.3|15923.3|15919.3|15936.3|15932.3|15920.8|15916.8|76
1629160200000|2021-08-17 00:30:00|15922.8|15918.8|15929.3|15925.3|15930.3|15926.3|15919.3|15915.3|51
1629160500000|2021-08-17 00:35:00|15929.8|15925.8|15925.3|15921.3|15930.8|15926.8|15923.8|15919.8|21
1629160800000|2021-08-17 00:40:00|15924.8|15920.8|15915.3|15911.3|15926.3|15922.3|15914.8|15910.8|20
1629161100000|2021-08-17 00:45:00|15915.8|15911.8|15922.8|15918.8|15922.8|15918.8|15915.3|15911.3|22
1629161400000|2021-08-17 00:50:00|15923.3|15919.3|15917.8|15913.8|15923.3|15919.3|15917.3|15913.3|14
1629161700000|2021-08-17 00:55:00|15918.3|15914.3|15919.3|15915.3|15921.8|15917.8|15913.8|15909.8|17
1629162000000|2021-08-17 01:00:00|15919.8|15915.8|15918.3|15914.3|15922.3|15918.3|15916.8|15912.8|15
1629162300000|2021-08-17 01:05:00|15918.8|15914.8|15919.3|15915.3|15920.3|15916.3|15915.8|15911.8|13
1629162600000|2021-08-17 01:10:00|15919.8|15915.8|15913.3|15909.3|15919.8|15915.8|15913.3|15909.3|5
1629162900000|2021-08-17 01:15:00|15914.8|15910.8|15917.3|15913.3|15918.3|15914.3|15911.3|15907.3|25
1629163200000|2021-08-17 01:20:00|15917.8|15913.8|15912.3|15908.3|15918.3|15914.3|15911.3|15907.3|16
1629163500000|2021-08-17 01:25:00|15911.8|15907.8|15913.3|15909.3|15913.8|15909.8|15911.3|15907.3|9
1629163800000|2021-08-17 01:30:00|15912.8|15908.8|15908.3|15904.3|15915.8|15911.8|15906.3|15902.3|36
1629164100000|2021-08-17 01:35:00|15907.8|15903.8|15909.3|15905.3|15911.8|15907.8|15906.8|15902.8|21
1629164400000|2021-08-17 01:40:00|15909.8|15905.8|15917.3|15913.3|15917.8|15913.8|15909.3|15905.3|22
1629164700000|2021-08-17 01:45:00|15917.8|15913.8|15913.3|15909.3|15920.8|15916.8|15913.3|15909.3|20
1629165000000|2021-08-17 01:50:00|15912.8|15908.8|15916.3|15912.3|15918.3|15914.3|15910.8|15906.8|27
1629165300000|2021-08-17 01:55:00|15916.8|15912.8|15914.3|15910.3|15918.8|15914.8|15913.3|15909.3|6
1629165600000|2021-08-17 02:00:00|15913.8|15909.8|15912.3|15908.3|15915.3|15911.3|15908.8|15904.8|15
1629165900000|2021-08-17 02:05:00|15912.8|15908.8|15908.3|15904.3|15913.3|15909.3|15907.8|15903.8|12
1629166200000|2021-08-17 02:10:00|15907.8|15903.8|15909.3|15905.3|15910.8|15906.8|15905.8|15901.8|18
1629166500000|2021-08-17 02:15:00|15909.8|15905.8|15906.3|15902.3|15910.3|15906.3|15905.8|15901.8|6
1629166800000|2021-08-17 02:20:00|15905.8|15901.8|15909.3|15905.3|15914.8|15910.8|15905.8|15901.8|12
1629167100000|2021-08-17 02:25:00|15909.8|15905.8|15913.8|15909.8|15914.8|15910.8|15908.8|15904.8|4
1629167400000|2021-08-17 02:30:00|15913.3|15909.3|15913.3|15909.3|15914.3|15910.3|15909.3|15905.3|25
1629167700000|2021-08-17 02:35:00|15913.8|15909.8|15911.3|15907.3|15915.3|15911.3|15910.8|15906.8|14
1629168000000|2021-08-17 02:40:00|15911.8|15907.8|15913.3|15909.3|15914.3|15910.3|15911.3|15907.3|2
1629168300000|2021-08-17 02:45:00|15912.8|15908.8|15914.8|15910.8|15915.3|15911.3|15910.3|15906.3|10
1629168600000|2021-08-17 02:50:00|15915.3|15911.3|15915.3|15911.3|15916.3|15912.3|15912.8|15908.8|5
1629168900000|2021-08-17 02:55:00|15915.8|15911.8|15912.3|15908.3|15916.8|15912.8|15911.8|15907.8|15
1629169200000|2021-08-17 03:00:00|15911.8|15907.8|15913.3|15909.3|15914.3|15910.3|15910.3|15906.3|5
1629169500000|2021-08-17 03:05:00|15912.8|15908.8|15911.3|15907.3|15913.3|15909.3|15910.3|15906.3|9
1629169800000|2021-08-17 03:10:00|15910.8|15906.8|15909.3|15905.3|15911.3|15907.3|15908.3|15904.3|2
1629170100000|2021-08-17 03:15:00|15908.8|15904.8|15906.3|15902.3|15908.8|15904.8|15901.8|15897.8|21
1629170400000|2021-08-17 03:20:00|15906.8|15902.8|15906.3|15902.3|15907.8|15903.8|15904.3|15900.3|10
1629170700000|2021-08-17 03:25:00|15906.8|15902.8|15903.8|15899.8|15907.3|15903.3|15902.8|15898.8|16
1629171000000|2021-08-17 03:30:00|15903.3|15899.3|15903.3|15899.3|15904.8|15900.8|15901.8|15897.8|25
1629171300000|2021-08-17 03:35:00|15902.8|15898.8|15900.3|15896.3|15904.8|15900.8|15898.8|15894.8|8
1629171600000|2021-08-17 03:40:00|15899.8|15895.8|15900.3|15896.3|15901.3|15897.3|15898.3|15894.3|5
1629171900000|2021-08-17 03:45:00|15899.8|15895.8|15902.3|15898.3|15902.8|15898.8|15898.8|15894.8|2
1629172200000|2021-08-17 03:50:00|15902.8|15898.8|15901.3|15897.3|15904.3|15900.3|15900.8|15896.8|1
1629172500000|2021-08-17 03:55:00|15900.8|15896.8|15901.3|15897.3|15903.3|15899.3|15900.3|15896.3|7
1629172800000|2021-08-17 04:00:00|15901.8|15897.8|15903.8|15899.8|15904.3|15900.3|15900.8|15896.8|9
1629173100000|2021-08-17 04:05:00|15903.3|15899.3|15905.3|15901.3|15906.3|15902.3|15903.3|15899.3|14
1629173400000|2021-08-17 04:10:00|15905.8|15901.8|15910.8|15906.8|15910.8|15906.8|15905.8|15901.8|35
1629173700000|2021-08-17 04:15:00|15909.8|15905.8|15908.3|15904.3|15910.3|15906.3|15908.3|15904.3|16
1629174000000|2021-08-17 04:20:00|15908.8|15904.8|15909.8|15905.8|15911.3|15907.3|15908.3|15904.3|5
1629174300000|2021-08-17 04:25:00|15909.3|15905.3|15910.8|15906.8|15910.8|15906.8|15907.8|15903.8|10
1629174600000|2021-08-17 04:30:00|15910.3|15906.3|15908.8|15904.8|15912.3|15908.3|15907.8|15903.8|13
1629174900000|2021-08-17 04:35:00|15908.3|15904.3|15907.3|15903.3|15909.8|15905.8|15906.8|15902.8|15
1629175200000|2021-08-17 04:40:00|15907.8|15903.8|15908.3|15904.3|15910.3|15906.3|15907.8|15903.8|7
1629175500000|2021-08-17 04:45:00|15908.8|15904.8|15910.8|15906.8|15911.3|15907.3|15907.3|15903.3|7
1629175800000|2021-08-17 04:50:00|15911.3|15907.3|15911.8|15907.8|15911.8|15907.8|15908.8|15904.8|9
1629176100000|2021-08-17 04:55:00|15912.3|15908.3|15911.8|15907.8|15912.8|15908.8|15910.8|15906.8|13
1629176400000|2021-08-17 05:00:00|15911.3|15907.3|15901.3|15897.3|15911.8|15907.8|15899.8|15895.8|76
1629176700000|2021-08-17 05:05:00|15900.8|15896.8|15897.3|15893.3|15900.8|15896.8|15896.8|15892.8|35
1629177000000|2021-08-17 05:10:00|15896.8|15892.8|15896.3|15892.3|15898.8|15894.8|15893.8|15889.8|37
1629177300000|2021-08-17 05:15:00|15896.8|15892.8|15897.3|15893.3|15899.3|15895.3|15895.3|15891.3|17
1629177600000|2021-08-17 05:20:00|15897.8|15893.8|15897.3|15893.3|15899.3|15895.3|15896.3|15892.3|18
1629177900000|2021-08-17 05:25:00|15897.8|15893.8|15901.3|15897.3|15902.8|15898.8|15897.3|15893.3|14
1629178200000|2021-08-17 05:30:00|15901.8|15897.8|15898.8|15894.8|15901.8|15897.8|15897.8|15893.8|17
1629178500000|2021-08-17 05:35:00|15899.3|15895.3|15899.3|15895.3|15902.3|15898.3|15897.8|15893.8|14
1629178800000|2021-08-17 05:40:00|15898.8|15894.8|15894.3|15890.3|15899.8|15895.8|15893.8|15889.8|23
1629179100000|2021-08-17 05:45:00|15893.8|15889.8|15893.3|15889.3|15895.8|15891.8|15890.8|15886.8|46
1629179400000|2021-08-17 05:50:00|15893.8|15889.8|15892.3|15888.3|15894.8|15890.8|15890.3|15886.3|19
1629179700000|2021-08-17 05:55:00|15891.8|15887.8|15889.3|15885.3|15892.8|15888.8|15889.3|15885.3|54
1629180000000|2021-08-17 06:00:00|15888.3|15886.3|15883.3|15881.3|15888.3|15886.3|15874.8|15872.8|539
1629180300000|2021-08-17 06:05:00|15882.3|15880.3|15878.3|15876.3|15886.3|15884.3|15874.8|15872.8|452
1629180600000|2021-08-17 06:10:00|15876.3|15874.3|15869.3|15867.3|15876.3|15874.3|15866.8|15864.8|360
1629180900000|2021-08-17 06:15:00|15868.8|15866.8|15863.8|15861.8|15869.8|15867.8|15860.3|15858.3|388
1629181200000|2021-08-17 06:20:00|15864.3|15862.3|15867.8|15865.8|15870.3|15868.3|15862.3|15860.3|302
1629181500000|2021-08-17 06:25:00|15866.8|15864.8|15878.3|15876.3|15878.8|15876.8|15866.3|15864.3|226
1629181800000|2021-08-17 06:30:00|15878.8|15876.8|15863.8|15861.8|15878.8|15876.8|15862.8|15860.8|362
1629182100000|2021-08-17 06:35:00|15864.3|15862.3|15861.8|15859.8|15867.3|15865.3|15858.8|15856.8|323
1629182400000|2021-08-17 06:40:00|15861.3|15859.3|15868.3|15866.3|15868.8|15866.8|15858.8|15856.8|280
1629182700000|2021-08-17 06:45:00|15868.8|15866.8|15861.3|15859.3|15870.8|15868.8|15857.8|15855.8|392
1629183000000|2021-08-17 06:50:00|15861.8|15859.8|15863.8|15861.8|15865.8|15863.8|15857.3|15855.3|150
1629183300000|2021-08-17 06:55:00|15863.3|15861.3|15866.8|15864.8|15868.3|15866.3|15860.8|15858.8|182
1629183600000|2021-08-17 07:00:00|15866.4|15865.2|15860.4|15859.2|15880.9|15879.7|15858.9|15857.7|1772
1629183900000|2021-08-17 07:05:00|15860.9|15859.7|15831.9|15830.7|15861.4|15860.2|15824.4|15823.2|2086
1629184200000|2021-08-17 07:10:00|15831.4|15830.2|15822.9|15821.7|15831.9|15830.7|15811.9|15810.7|1853
1629184500000|2021-08-17 07:15:00|15820.4|15819.2|15843.9|15842.7|15849.4|15848.2|15807.4|15806.2|1598
1629184800000|2021-08-17 07:20:00|15844.4|15843.2|15832.9|15831.7|15848.9|15847.7|15829.9|15828.7|860
1629185100000|2021-08-17 07:25:00|15832.4|15831.2|15851.4|15850.2|15857.4|15856.2|15828.4|15827.2|745
1629185400000|2021-08-17 07:30:00|15851.9|15850.7|15857.9|15856.7|15863.4|15862.2|15841.4|15840.2|780
1629185700000|2021-08-17 07:35:00|15857.4|15856.2|15862.4|15861.2|15863.4|15862.2|15855.4|15854.2|659
1629186000000|2021-08-17 07:40:00|15862.9|15861.7|15870.9|15869.7|15878.9|15877.7|15858.4|15857.2|858
1629186300000|2021-08-17 07:45:00|15870.4|15869.2|15863.4|15862.2|15875.4|15874.2|15862.4|15861.2|455
1629186600000|2021-08-17 07:50:00|15863.9|15862.7|15855.9|15854.7|15865.4|15864.2|15855.4|15854.2|457
1629186900000|2021-08-17 07:55:00|15855.4|15854.2|15862.4|15861.2|15870.4|15869.2|15854.9|15853.7|630
1629187200000|2021-08-17 08:00:00|15863.4|15862.2|15873.9|15872.7|15886.4|15885.2|15863.4|15862.2|819
1629187500000|2021-08-17 08:05:00|15873.4|15872.2|15863.9|15862.7|15877.4|15876.2|15860.4|15859.2|388
1629187800000|2021-08-17 08:10:00|15863.4|15862.2|15872.9|15871.7|15874.9|15873.7|15857.4|15856.2|447
1629188100000|2021-08-17 08:15:00|15872.4|15871.2|15862.4|15861.2|15878.4|15877.2|15862.4|15861.2|390
1629188400000|2021-08-17 08:20:00|15862.9|15861.7|15870.4|15869.2|15870.4|15869.2|15855.9|15854.7|425
1629188700000|2021-08-17 08:25:00|15869.4|15868.2|15861.4|15860.2|15869.9|15868.7|15859.9|15858.7|157
1629189000000|2021-08-17 08:30:00|15860.9|15859.7|15862.9|15861.7|15864.9|15863.7|15859.4|15858.2|463
1629189300000|2021-08-17 08:35:00|15862.4|15861.2|15873.4|15872.2|15876.9|15875.7|15856.4|15855.2|703
1629189600000|2021-08-17 08:40:00|15872.9|15871.7|15868.4|15867.2|15874.4|15873.2|15868.4|15867.2|221
1629189900000|2021-08-17 08:45:00|15868.9|15867.7|15871.9|15870.7|15875.4|15874.2|15868.4|15867.2|239
1629190200000|2021-08-17 08:50:00|15871.4|15870.2|15875.4|15874.2|15876.4|15875.2|15868.4|15867.2|212
1629190500000|2021-08-17 08:55:00|15874.9|15873.7|15876.9|15875.7|15878.9|15877.7|15871.4|15870.2|319
1629190800000|2021-08-17 09:00:00|15876.4|15875.2|15871.4|15870.2|15879.4|15878.2|15871.4|15870.2|288
1629191100000|2021-08-17 09:05:00|15870.9|15869.7|15891.4|15890.2|15892.9|15891.7|15870.4|15869.2|637
1629191400000|2021-08-17 09:10:00|15891.9|15890.7|15884.9|15883.7|15894.9|15893.7|15883.4|15882.2|514
1629191700000|2021-08-17 09:15:00|15885.4|15884.2|15887.4|15886.2|15888.4|15887.2|15883.4|15882.2|249
1629192000000|2021-08-17 09:20:00|15887.9|15886.7|15903.4|15902.2|15904.4|15903.2|15885.9|15884.7|675
1629192300000|2021-08-17 09:25:00|15903.9|15902.7|15899.4|15898.2|15911.4|15910.2|15899.4|15898.2|692
1629192600000|2021-08-17 09:30:00|15900.9|15899.7|15891.4|15890.2|15902.4|15901.2|15890.4|15889.2|374
1629192900000|2021-08-17 09:35:00|15891.9|15890.7|15885.9|15884.7|15894.4|15893.2|15885.4|15884.2|355
1629193200000|2021-08-17 09:40:00|15886.4|15885.2|15881.4|15880.2|15887.4|15886.2|15877.4|15876.2|457
1629193500000|2021-08-17 09:45:00|15881.9|15880.7|15888.4|15887.2|15889.4|15888.2|15880.4|15879.2|249
1629193800000|2021-08-17 09:50:00|15887.9|15886.7|15887.9|15886.7|15888.4|15887.2|15879.4|15878.2|232
1629194100000|2021-08-17 09:55:00|15887.4|15886.2|15889.4|15888.2|15891.4|15890.2|15886.4|15885.2|213
1629194400000|2021-08-17 10:00:00|15888.9|15887.7|15876.4|15875.2|15888.9|15887.7|15872.9|15871.7|446
1629194700000|2021-08-17 10:05:00|15875.9|15874.7|15881.9|15880.7|15887.4|15886.2|15872.4|15871.2|282
1629195000000|2021-08-17 10:10:00|15882.4|15881.2|15890.9|15889.7|15890.9|15889.7|15882.4|15881.2|170
1629195300000|2021-08-17 10:15:00|15890.4|15889.2|15889.4|15888.2|15895.9|15894.7|15889.4|15888.2|299
1629195600000|2021-08-17 10:20:00|15888.9|15887.7|15887.9|15886.7|15890.4|15889.2|15885.4|15884.2|186
1629195900000|2021-08-17 10:25:00|15887.4|15886.2|15889.9|15888.7|15892.4|15891.2|15882.4|15881.2|295
1629196200000|2021-08-17 10:30:00|15890.4|15889.2|15894.4|15893.2|15895.4|15894.2|15886.9|15885.7|235
1629196500000|2021-08-17 10:35:00|15894.9|15893.7|15884.9|15883.7|15896.9|15895.7|15878.4|15877.2|562
1629196800000|2021-08-17 10:40:00|15884.4|15883.2|15886.4|15885.2|15887.4|15886.2|15882.4|15881.2|196
1629197100000|2021-08-17 10:45:00|15886.9|15885.7|15892.4|15891.2|15893.4|15892.2|15882.9|15881.7|189
1629197400000|2021-08-17 10:50:00|15892.9|15891.7|15889.4|15888.2|15894.9|15893.7|15888.4|15887.2|168
1629197700000|2021-08-17 10:55:00|15889.9|15888.7|15894.4|15893.2|15895.4|15894.2|15888.4|15887.2|189
1629198000000|2021-08-17 11:00:00|15894.9|15893.7|15896.9|15895.7|15898.4|15897.2|15892.9|15891.7|150
1629198300000|2021-08-17 11:05:00|15897.4|15896.2|15890.9|15889.7|15900.4|15899.2|15888.4|15887.2|253
1629198600000|2021-08-17 11:10:00|15891.4|15890.2|15891.9|15890.7|15894.4|15893.2|15889.4|15888.2|139
1629198900000|2021-08-17 11:15:00|15891.4|15890.2|15888.9|15887.7|15895.9|15894.7|15880.4|15879.2|404
1629199200000|2021-08-17 11:20:00|15889.4|15888.2|15889.4|15888.2|15892.9|15891.7|15887.9|15886.7|233
1629199500000|2021-08-17 11:25:00|15889.9|15888.7|15888.4|15887.2|15890.4|15889.2|15885.9|15884.7|233
1629199800000|2021-08-17 11:30:00|15887.9|15886.7|15899.4|15898.2|15899.4|15898.2|15886.4|15885.2|249
1629200100000|2021-08-17 11:35:00|15899.9|15898.7|15894.9|15893.7|15901.9|15900.7|15892.4|15891.2|333
1629200400000|2021-08-17 11:40:00|15895.4|15894.2|15899.4|15898.2|15902.4|15901.2|15894.4|15893.2|152
1629200700000|2021-08-17 11:45:00|15899.9|15898.7|15902.4|15901.2|15904.4|15903.2|15895.4|15894.2|182
1629201000000|2021-08-17 11:50:00|15901.9|15900.7|15902.4|15901.2|15905.4|15904.2|15897.4|15896.2|265
1629201300000|2021-08-17 11:55:00|15902.9|15901.7|15901.4|15900.2|15905.4|15904.2|15900.4|15899.2|248
1629201600000|2021-08-17 12:00:00|15901.9|15900.7|15896.9|15895.7|15904.4|15903.2|15892.4|15891.2|302
1629201900000|2021-08-17 12:05:00|15897.4|15896.2|15901.4|15900.2|15901.4|15900.2|15895.4|15894.2|144
1629202200000|2021-08-17 12:10:00|15902.4|15901.2|15904.9|15903.7|15905.4|15904.2|15900.4|15899.2|164
1629202500000|2021-08-17 12:15:00|15904.4|15903.2|15894.9|15893.7|15904.4|15903.2|15894.4|15893.2|282
1629202800000|2021-08-17 12:20:00|15894.4|15893.2|15889.9|15888.7|15895.9|15894.7|15887.9|15886.7|166
1629203100000|2021-08-17 12:25:00|15890.4|15889.2|15885.9|15884.7|15890.4|15889.2|15883.4|15882.2|320
1629203400000|2021-08-17 12:30:00|15886.4|15885.2|15891.4|15890.2|15893.4|15892.2|15878.4|15877.2|636
1629203700000|2021-08-17 12:35:00|15890.9|15889.7|15897.9|15896.7|15898.4|15897.2|15884.4|15883.2|400
1629204000000|2021-08-17 12:40:00|15897.4|15896.2|15916.4|15915.2|15919.4|15918.2|15897.4|15896.2|779
1629204300000|2021-08-17 12:45:00|15915.4|15914.2|15904.4|15903.2|15915.9|15914.7|15902.9|15901.7|456
1629204600000|2021-08-17 12:50:00|15903.9|15902.7|15909.4|15908.2|15911.4|15910.2|15902.4|15901.2|309
1629204900000|2021-08-17 12:55:00|15909.9|15908.7|15910.4|15909.2|15910.9|15909.7|15908.4|15907.2|99
1629205200000|2021-08-17 13:00:00|15910.9|15909.7|15912.4|15911.2|15913.4|15912.2|15905.4|15904.2|341
1629205500000|2021-08-17 13:05:00|15911.9|15910.7|15894.4|15893.2|15912.9|15911.7|15894.4|15893.2|463
1629205800000|2021-08-17 13:10:00|15894.9|15893.7|15894.4|15893.2|15897.4|15896.2|15891.9|15890.7|238
1629206100000|2021-08-17 13:15:00|15894.9|15893.7|15892.9|15891.7|15895.4|15894.2|15890.4|15889.2|282
1629206400000|2021-08-17 13:20:00|15892.4|15891.2|15901.4|15900.2|15901.4|15900.2|15892.4|15891.2|247
1629206700000|2021-08-17 13:25:00|15902.4|15901.2|15895.4|15894.2|15907.4|15906.2|15895.4|15894.2|366
1629207000000|2021-08-17 13:30:00|15895.9|15894.7|15905.4|15904.2|15906.4|15905.2|15888.4|15887.2|828
1629207300000|2021-08-17 13:35:00|15905.9|15904.7|15913.9|15912.7|15920.9|15919.7|15902.4|15901.2|815
1629207600000|2021-08-17 13:40:00|15913.4|15912.2|15912.4|15911.2|15917.4|15916.2|15907.4|15906.2|470
1629207900000|2021-08-17 13:45:00|15912.9|15911.7|15908.4|15907.2|15917.9|15916.7|15907.9|15906.7|396
1629208200000|2021-08-17 13:50:00|15907.4|15906.2|15903.9|15902.7|15911.4|15910.2|15898.4|15897.2|508
1629208500000|2021-08-17 13:55:00|15903.4|15902.2|15892.9|15891.7|15903.9|15902.7|15889.4|15888.2|464
1629208800000|2021-08-17 14:00:00|15893.4|15892.2|15894.4|15893.2|15903.9|15902.7|15891.9|15890.7|493
1629209100000|2021-08-17 14:05:00|15893.4|15892.2|15900.4|15899.2|15903.9|15902.7|15889.4|15888.2|369
1629209400000|2021-08-17 14:10:00|15900.5|15899.3|15909.5|15908.3|15912.5|15911.3|15899.5|15898.3|450
1629209700000|2021-08-17 14:15:00|15910|15908.8|15906|15904.8|15912.5|15911.3|15901.5|15900.3|377
1629210000000|2021-08-17 14:20:00|15905.5|15904.3|15909.5|15908.3|15912.5|15911.3|15904.5|15903.3|278
1629210300000|2021-08-17 14:25:00|15909|15907.8|15920.5|15919.3|15924.5|15923.3|15908.5|15907.3|504
1629210600000|2021-08-17 14:30:00|15920|15918.8|15913.5|15912.3|15920.5|15919.3|15912|15910.8|346
1629210900000|2021-08-17 14:35:00|15914|15912.8|15909.5|15908.3|15919.5|15918.3|15909.5|15908.3|274
1629211200000|2021-08-17 14:40:00|15910|15908.8|15920|15918.8|15920.5|15919.3|15909.5|15908.3|248
1629211500000|2021-08-17 14:45:00|15919.5|15918.3|15927|15925.8|15927.5|15926.3|15917.5|15916.3|340
1629211800000|2021-08-17 14:50:00|15927.5|15926.3|15935.5|15934.3|15938|15936.8|15924.5|15923.3|599
1629212100000|2021-08-17 14:55:00|15935|15933.8|15917|15915.8|15936.5|15935.3|15916.5|15915.3|594
1629212400000|2021-08-17 15:00:00|15917.5|15916.3|15914.5|15913.3|15919.5|15918.3|15911.5|15910.3|606
1629212700000|2021-08-17 15:05:00|15914|15912.8|15913.5|15912.3|15919|15917.8|15912.5|15911.3|292
1629213000000|2021-08-17 15:10:00|15914|15912.8|15917.5|15916.3|15917.5|15916.3|15908.5|15907.3|298
1629213300000|2021-08-17 15:15:00|15918|15916.8|15928|15926.8|15929|15927.8|15914|15912.8|467
1629213600000|2021-08-17 15:20:00|15928.5|15927.3|15928.5|15927.3|15933.5|15932.3|15925.5|15924.3|544
1629213900000|2021-08-17 15:25:00|15928|15926.8|15913.5|15912.3|15928.5|15927.3|15911|15909.8|863
1629214200000|2021-08-17 15:30:00|15914.5|15913.3|15917.9|15915.9|15925.4|15923.4|15904.9|15902.9|1217
1629214500000|2021-08-17 15:35:00|15918.4|15916.4|15910.9|15908.9|15922.9|15920.9|15909.9|15907.9|604
1629214800000|2021-08-17 15:40:00|15910.4|15908.4|15912.4|15910.4|15913.9|15911.9|15905.4|15903.4|340
1629215100000|2021-08-17 15:45:00|15912.9|15910.9|15910.9|15908.9|15913.9|15911.9|15908.9|15906.9|245
1629215400000|2021-08-17 15:50:00|15910.4|15908.4|15903.9|15901.9|15912.9|15910.9|15903.9|15901.9|196
1629215700000|2021-08-17 15:55:00|15903.4|15901.4|15902.9|15900.9|15909.9|15907.9|15899.9|15897.9|321
1629216000000|2021-08-17 16:00:00|15903.9|15901.9|15896.9|15894.9|15903.9|15901.9|15894.9|15892.9|333
1629216300000|2021-08-17 16:05:00|15897.4|15895.4|15899.9|15897.9|15906.9|15904.9|15896.4|15894.4|176
1629216600000|2021-08-17 16:10:00|15899.4|15897.4|15901.9|15899.9|15906.4|15904.4|15894.9|15892.9|181
1629216900000|2021-08-17 16:15:00|15902.4|15900.4|15893.9|15891.9|15903.9|15901.9|15891.9|15889.9|218
1629217200000|2021-08-17 16:20:00|15894.4|15892.4|15897.9|15895.9|15900.4|15898.4|15892.9|15890.9|94
1629217500000|2021-08-17 16:25:00|15897.4|15895.4|15900.4|15898.4|15902.9|15900.9|15895.9|15893.9|127
1629217800000|2021-08-17 16:30:00|15899.9|15897.9|15887.4|15885.4|15900.9|15898.9|15886.9|15884.9|198
1629218100000|2021-08-17 16:35:00|15886.9|15884.9|15879.9|15877.9|15889.9|15887.9|15877.9|15875.9|266
1629218400000|2021-08-17 16:40:00|15880.4|15878.4|15873.9|15871.9|15880.4|15878.4|15870.4|15868.4|288
1629218700000|2021-08-17 16:45:00|15874.4|15872.4|15861.9|15859.9|15874.9|15872.9|15860.4|15858.4|452
1629219000000|2021-08-17 16:50:00|15861.4|15859.4|15860.4|15858.4|15870.9|15868.9|15855.4|15853.4|481
1629219300000|2021-08-17 16:55:00|15860.9|15858.9|15855.9|15853.9|15860.9|15858.9|15849.9|15847.9|544
1629219600000|2021-08-17 17:00:00|15856.4|15854.4|15862.4|15860.4|15868.9|15866.9|15852.4|15850.4|427
1629219900000|2021-08-17 17:05:00|15862.9|15860.9|15869.9|15867.9|15869.9|15867.9|15854.9|15852.9|156
1629220200000|2021-08-17 17:10:00|15869.4|15867.4|15873.9|15871.9|15873.9|15871.9|15865.9|15863.9|219
1629220500000|2021-08-17 17:15:00|15873.4|15871.4|15866.9|15864.9|15875.4|15873.4|15865.9|15863.9|193
1629220800000|2021-08-17 17:20:00|15866.4|15864.4|15862.9|15860.9|15870.9|15868.9|15860.4|15858.4|113
1629221100000|2021-08-17 17:25:00|15862.4|15860.4|15874.9|15872.9|15874.9|15872.9|15861.4|15859.4|168
1629221400000|2021-08-17 17:30:00|15874.4|15872.4|15871.9|15869.9|15875.9|15873.9|15869.9|15867.9|166
1629221700000|2021-08-17 17:35:00|15872.4|15870.4|15856.9|15854.9|15872.4|15870.4|15856.9|15854.9|168
1629222000000|2021-08-17 17:40:00|15855.9|15853.9|15854.4|15852.4|15858.9|15856.9|15850.9|15848.9|190
1629222300000|2021-08-17 17:45:00|15854.9|15852.9|15847.9|15845.9|15854.9|15852.9|15844.9|15842.9|206
1629222600000|2021-08-17 17:50:00|15848.4|15846.4|15855.9|15853.9|15858.9|15856.9|15844.9|15842.9|188
1629222900000|2021-08-17 17:55:00|15856.4|15854.4|15868.9|15866.9|15871.9|15869.9|15855.9|15853.9|226
1629223200000|2021-08-17 18:00:00|15869.4|15867.4|15878.9|15876.9|15881.9|15879.9|15868.4|15866.4|174
1629223500000|2021-08-17 18:05:00|15878.4|15876.4|15880.9|15878.9|15883.9|15881.9|15877.9|15875.9|168
1629223800000|2021-08-17 18:10:00|15881.9|15879.9|15884.9|15882.9|15885.9|15883.9|15877.9|15875.9|69
1629224100000|2021-08-17 18:15:00|15885.9|15883.9|15883.4|15881.4|15888.4|15886.4|15882.4|15880.4|67
1629224400000|2021-08-17 18:20:00|15883.9|15881.9|15882.4|15880.4|15884.4|15882.4|15876.9|15874.9|92
1629224700000|2021-08-17 18:25:00|15882.9|15880.9|15878.9|15876.9|15883.9|15881.9|15876.9|15874.9|86
1629225000000|2021-08-17 18:30:00|15879.4|15877.4|15877.4|15875.4|15884.9|15882.9|15875.4|15873.4|99
1629225300000|2021-08-17 18:35:00|15877.9|15875.9|15872.4|15870.4|15877.9|15875.9|15871.9|15869.9|90
1629225600000|2021-08-17 18:40:00|15872.9|15870.9|15880.9|15878.9|15880.9|15878.9|15870.4|15868.4|106
1629225900000|2021-08-17 18:45:00|15880.4|15878.4|15886.4|15884.4|15889.9|15887.9|15877.9|15875.9|160
1629226200000|2021-08-17 18:50:00|15886.9|15884.9|15880.9|15878.9|15890.4|15888.4|15879.9|15877.9|112
1629226500000|2021-08-17 18:55:00|15881.4|15879.4|15890.4|15888.4|15893.9|15891.9|15880.9|15878.9|201
1629226800000|2021-08-17 19:00:00|15889.9|15887.9|15892.9|15890.9|15894.9|15892.9|15889.4|15887.4|94
1629227100000|2021-08-17 19:05:00|15892.4|15890.4|15892.4|15890.4|15895.4|15893.4|15890.9|15888.9|158
1629227400000|2021-08-17 19:10:00|15892.9|15890.9|15886.9|15884.9|15895.9|15893.9|15886.9|15884.9|78
1629227700000|2021-08-17 19:15:00|15887.4|15885.4|15888.4|15886.4|15888.9|15886.9|15883.9|15881.9|103
1629228000000|2021-08-17 19:20:00|15888.9|15886.9|15886.4|15884.4|15893.4|15891.4|15884.4|15882.4|57
1629228300000|2021-08-17 19:25:00|15885.9|15883.9|15889.4|15887.4|15890.4|15888.4|15883.9|15881.9|59
1629228600000|2021-08-17 19:30:00|15889.9|15887.9|15893.9|15891.9|15896.4|15894.4|15889.4|15887.4|120
1629228900000|2021-08-17 19:35:00|15893.4|15891.4|15902.9|15900.9|15904.9|15902.9|15892.9|15890.9|558
1629229200000|2021-08-17 19:40:00|15902.4|15900.4|15899.9|15897.9|15903.9|15901.9|15893.4|15891.4|167
1629229500000|2021-08-17 19:45:00|15900.4|15898.4|15899.4|15897.4|15908.4|15906.4|15898.9|15896.9|204
1629229800000|2021-08-17 19:50:00|15899.9|15897.9|15902.9|15900.9|15910.4|15908.4|15899.9|15897.9|261
1629230100000|2021-08-17 19:55:00|15903.9|15901.9|15910.9|15908.9|15914.9|15912.9|15903.9|15901.9|465
1629230400000|2021-08-17 20:00:00|15909.9|15907.9|15896.7|15891.7|15917.5|15912.5|15896.4|15891.4|13
1629230700000|2021-08-17 20:05:00|15895.9|15890.9|15904.1|15899.1|15906.4|15901.4|15895.9|15890.9|0
1629231000000|2021-08-17 20:10:00|15903.2|15898.2|15896.4|15891.4|15904|15899|15896.4|15891.4|0
1629231300000|2021-08-17 20:15:00|15896.8|15891.8|15897|15892|15899.7|15894.7|15896.4|15891.4|0
1629231600000|2021-08-17 20:20:00|15897.4|15892.4|15898.6|15893.6|15900.2|15895.2|15896.5|15891.5|0
1629231900000|2021-08-17 20:25:00|15901.1|15896.1|15896.8|15891.8|15901.1|15896.1|15896|15891|0
1629232200000|2021-08-17 20:30:00|15896.7|15891.7|15889.2|15884.2|15896.7|15891.7|15888.7|15883.7|0
1629232500000|2021-08-17 20:35:00|15890|15885|15892.3|15887.3|15893.9|15888.9|15890|15885|0
1629232800000|2021-08-17 20:40:00|15891.9|15886.9|15890.7|15885.7|15894|15889|15890.7|15885.7|0
1629233100000|2021-08-17 20:45:00|15891.1|15886.1|15892.7|15887.7|15894.3|15889.3|15890.9|15885.9|0
1629233400000|2021-08-17 20:50:00|15891.8|15886.8|15894.2|15889.2|15894.2|15889.2|15891|15886|0
1629233700000|2021-08-17 20:55:00|15894.6|15889.6|15895|15890|15897.6|15892.6|15893.8|15888.8|0
1629234000000|2021-08-17 21:00:00|15895.5|15890.5|15896.3|15891.3|15896.3|15891.3|15895.5|15890.5|0
1629234300000|2021-08-17 21:05:00|15896.2|15891.2|15896.2|15891.2|15896.2|15891.2|15895.6|15890.6|0
1629234600000|2021-08-17 21:10:00|15896.1|15891.1|15894.8|15889.8|15896.1|15891.1|15894.7|15889.7|0
1629234900000|2021-08-17 21:15:00|15895.2|15890.2|15896|15891|15896|15891|15895.2|15890.2|0
1629235200000|2021-08-17 21:20:00|15895.7|15890.7|15894.9|15889.9|15895.7|15890.7|15894.8|15889.8|0
1629235500000|2021-08-17 21:25:00|15895|15890|15895.8|15890.8|15895.9|15890.9|15895|15890|0
1629235800000|2021-08-17 21:30:00|15895.5|15890.5|15895.5|15890.5|15895.5|15890.5|15895.5|15890.5|0
1629236100000|2021-08-17 21:35:00|15895.4|15890.4|15895.7|15890.7|15895.8|15890.8|15895.4|15890.4|0
1629236400000|2021-08-17 21:40:00|15895.5|15890.5|15896.3|15891.3|15896.3|15891.3|15895.5|15890.5|0
1629236700000|2021-08-17 21:45:00|15896.2|15891.2|15895.6|15890.6|15896.2|15891.2|15895.6|15890.6|0
1629237000000|2021-08-17 21:50:00|15895.1|15890.1|15893.4|15888.4|15895.2|15890.2|15893.1|15888.1|0
1629237300000|2021-08-17 21:55:00|15893.3|15888.3|15893.7|15888.7|15894.7|15889.7|15893.1|15888.1|0
1629237600000|2021-08-17 22:00:00|15891.9|15886.9|15898.6|15893.6|15899|15894|15891.9|15886.9|0
1629237900000|2021-08-17 22:05:00|15899.4|15894.4|15899.2|15894.2|15900.3|15895.3|15898.4|15893.4|0
1629238200000|2021-08-17 22:10:00|15900|15895|15899.2|15894.2|15900.2|15895.2|15897.7|15892.7|0
1629238500000|2021-08-17 22:15:00|15898.4|15893.4|15896|15891|15898.4|15893.4|15896|15891|0
1629238800000|2021-08-17 22:20:00|15896.4|15891.4|15894.7|15889.7|15897.2|15892.2|15894.7|15889.7|0
1629239100000|2021-08-17 22:25:00|15895.1|15890.1|15894.7|15889.7|15896.4|15891.4|15894.7|15889.7|0
1629239400000|2021-08-17 22:30:00|15895.1|15890.1|15895.7|15890.7|15896.6|15891.6|15894|15889|0
1629239700000|2021-08-17 22:35:00|15896.1|15891.1|15897.3|15892.3|15897.3|15892.3|15893.3|15888.3|0
1629240000000|2021-08-17 22:40:00|15897.7|15892.7|15891|15886|15897.7|15892.7|15890.2|15885.2|0
1629240300000|2021-08-17 22:45:00|15890.2|15885.2|15889.1|15884.1|15891.4|15886.4|15885.8|15880.8|0
1629240600000|2021-08-17 22:50:00|15889.9|15884.9|15893.8|15888.8|15893.8|15888.8|15889.7|15884.7|0
1629240900000|2021-08-17 22:55:00|15893.4|15888.4|15894.6|15889.6|15895.4|15890.4|15892.9|15887.9|0
1629241200000|2021-08-17 23:00:00|15895.4|15890.4|15896.2|15891.2|15897.8|15892.8|15895.4|15890.4|0
1629241500000|2021-08-17 23:05:00|15895.8|15890.8|15895.9|15890.9|15896.3|15891.3|15893.5|15888.5|0
1629241800000|2021-08-17 23:10:00|15896.7|15891.7|15896|15891|15897.7|15892.7|15895.9|15890.9|0
1629242100000|2021-08-17 23:15:00|15896.4|15891.4|15892.8|15887.8|15896.4|15891.4|15891.2|15886.2|0
1629242400000|2021-08-17 23:20:00|15893.2|15888.2|15893.6|15888.6|15894.4|15889.4|15893.2|15888.2|0
1629242700000|2021-08-17 23:25:00|15891.9|15886.9|15896.1|15891.1|15898|15893|15891.9|15886.9|0
1629243000000|2021-08-17 23:30:00|15894.5|15889.5|15891.8|15886.8|15895.3|15890.3|15890.2|15885.2|0
1629243300000|2021-08-17 23:35:00|15891|15886|15887.4|15882.4|15892.5|15887.5|15886.8|15881.8|0
1629243600000|2021-08-17 23:40:00|15888.2|15883.2|15888.8|15883.8|15890.1|15885.1|15887.4|15882.4|0
1629243900000|2021-08-17 23:45:00|15889.9|15884.9|15889.1|15884.1|15895.5|15890.5|15889.1|15884.1|0
1629244200000|2021-08-17 23:50:00|15889.9|15884.9|15891.1|15886.1|15892.7|15887.7|15887.1|15882.1|0
1629244500000|2021-08-17 23:55:00|15890.7|15885.7|15887|15882|15891.1|15886.1|15887|15882|0
1629244800000|2021-08-18 00:00:00|15887.8|15882.8|15887.4|15882.4|15892.8|15887.8|15883.7|15878.7|0
1629245100000|2021-08-18 00:05:00|15888.2|15883.2|15894|15889|15894.8|15889.8|15886.6|15881.6|0
1629245400000|2021-08-18 00:10:00|15894.4|15889.4|15893.1|15888.1|15898.9|15893.9|15892.2|15887.2|0
1629245700000|2021-08-18 00:15:00|15893.9|15888.9|15882.9|15878.9|15899.9|15895.9|15882.9|15878.9|153
1629246000000|2021-08-18 00:20:00|15883.4|15879.4|15886.4|15882.4|15888.9|15884.9|15883.4|15879.4|39
1629246300000|2021-08-18 00:25:00|15885.9|15881.9|15890.9|15886.9|15895.9|15891.9|15884.9|15880.9|20
1629246600000|2021-08-18 00:30:00|15891.4|15887.4|15900.9|15896.9|15903.9|15899.9|15891.4|15887.4|41
1629246900000|2021-08-18 00:35:00|15901.4|15897.4|15899.4|15895.4|15903.4|15899.4|15898.4|15894.4|9
1629247200000|2021-08-18 00:40:00|15899.9|15895.9|15902.4|15898.4|15906.4|15902.4|15899.9|15895.9|21
1629247500000|2021-08-18 00:45:00|15902.9|15898.9|15907.4|15903.4|15908.9|15904.9|15902.9|15898.9|4
1629247800000|2021-08-18 00:50:00|15908.9|15904.9|15906.4|15902.4|15913.4|15909.4|15906.4|15902.4|24
1629248100000|2021-08-18 00:55:00|15905.9|15901.9|15902.4|15898.4|15906.4|15902.4|15901.4|15897.4|15
1629248400000|2021-08-18 01:00:00|15901.9|15897.9|15909.9|15905.9|15910.9|15906.9|15897.9|15893.9|21
1629248700000|2021-08-18 01:05:00|15910.4|15906.4|15908.4|15904.4|15912.9|15908.9|15906.9|15902.9|23
1629249000000|2021-08-18 01:10:00|15909.4|15905.4|15916.4|15912.4|15916.4|15912.4|15909.4|15905.4|16
1629249300000|2021-08-18 01:15:00|15916.9|15912.9|15917.4|15913.4|15921.9|15917.9|15914.9|15910.9|18
1629249600000|2021-08-18 01:20:00|15916.9|15912.9|15915.4|15911.4|15917.4|15913.4|15914.4|15910.4|8
1629249900000|2021-08-18 01:25:00|15915.9|15911.9|15919.9|15915.9|15921.9|15917.9|15915.4|15911.4|14
1629250200000|2021-08-18 01:30:00|15918.9|15914.9|15925.4|15921.4|15926.4|15922.4|15918.9|15914.9|50
1629250500000|2021-08-18 01:35:00|15925.9|15921.9|15922.4|15918.4|15929.9|15925.9|15921.9|15917.9|42
1629250800000|2021-08-18 01:40:00|15922.9|15918.9|15913.9|15909.9|15923.4|15919.4|15910.9|15906.9|14
1629251100000|2021-08-18 01:45:00|15913.4|15909.4|15918.4|15914.4|15920.9|15916.9|15913.4|15909.4|12
1629251400000|2021-08-18 01:50:00|15917.9|15913.9|15917.9|15913.9|15925.9|15921.9|15916.4|15912.4|4
1629251700000|2021-08-18 01:55:00|15918.4|15914.4|15916.4|15912.4|15919.4|15915.4|15915.4|15911.4|6
1629252000000|2021-08-18 02:00:00|15916.9|15912.9|15920.9|15916.9|15921.4|15917.4|15907.9|15903.9|37
1629252300000|2021-08-18 02:05:00|15920.4|15916.4|15922.4|15918.4|15924.9|15920.9|15919.9|15915.9|12
1629252600000|2021-08-18 02:10:00|15922.9|15918.9|15925.4|15921.4|15927.9|15923.9|15922.9|15918.9|11
1629252900000|2021-08-18 02:15:00|15925.9|15921.9|15928.4|15924.4|15932.9|15928.9|15925.9|15921.9|22
1629253200000|2021-08-18 02:20:00|15928.9|15924.9|15930.4|15926.4|15932.9|15928.9|15927.9|15923.9|8
1629253500000|2021-08-18 02:25:00|15930.9|15926.9|15930.4|15926.4|15936.4|15932.4|15929.9|15925.9|25
1629253800000|2021-08-18 02:30:00|15931.4|15927.4|15931.9|15927.9|15932.4|15928.4|15929.9|15925.9|10
1629254100000|2021-08-18 02:35:00|15931.4|15927.4|15938.4|15934.4|15939.4|15935.4|15930.4|15926.4|27
1629254400000|2021-08-18 02:40:00|15937.9|15933.9|15936.4|15932.4|15939.4|15935.4|15932.9|15928.9|10
1629254700000|2021-08-18 02:45:00|15936.9|15932.9|15935.4|15931.4|15937.9|15933.9|15933.4|15929.4|10
1629255000000|2021-08-18 02:50:00|15935.9|15931.9|15934.4|15930.4|15937.9|15933.9|15932.9|15928.9|25
1629255300000|2021-08-18 02:55:00|15934.9|15930.9|15935.9|15931.9|15937.9|15933.9|15933.4|15929.4|8
1629255600000|2021-08-18 03:00:00|15935.4|15931.4|15941.9|15937.9|15942.9|15938.9|15935.4|15931.4|20
1629255900000|2021-08-18 03:05:00|15941.4|15937.4|15935.4|15931.4|15941.9|15937.9|15933.9|15929.9|17
1629256200000|2021-08-18 03:10:00|15935.9|15931.9|15939.4|15935.4|15941.4|15937.4|15933.9|15929.9|16
1629256500000|2021-08-18 03:15:00|15939.9|15935.9|15946.4|15942.4|15947.4|15943.4|15939.4|15935.4|38
1629256800000|2021-08-18 03:20:00|15945.9|15941.9|15944.9|15940.9|15946.4|15942.4|15940.9|15936.9|21
1629257100000|2021-08-18 03:25:00|15945.4|15941.4|15942.4|15938.4|15945.4|15941.4|15939.9|15935.9|18
1629257400000|2021-08-18 03:30:00|15942.9|15938.9|15941.4|15937.4|15945.9|15941.9|15939.9|15935.9|8
1629257700000|2021-08-18 03:35:00|15940.9|15936.9|15942.4|15938.4|15943.4|15939.4|15939.4|15935.4|14
1629258000000|2021-08-18 03:40:00|15941.9|15937.9|15939.4|15935.4|15943.4|15939.4|15937.4|15933.4|16
1629258300000|2021-08-18 03:45:00|15938.9|15934.9|15944.4|15940.4|15944.9|15940.9|15937.9|15933.9|12
1629258600000|2021-08-18 03:50:00|15944.9|15940.9|15944.9|15940.9|15946.9|15942.9|15944.4|15940.4|10
1629258900000|2021-08-18 03:55:00|15944.4|15940.4|15942.9|15938.9|15948.9|15944.9|15941.9|15937.9|54
1629259200000|2021-08-18 04:00:00|15943.4|15939.4|15946.9|15942.9|15947.9|15943.9|15942.4|15938.4|38
1629259500000|2021-08-18 04:05:00|15947.4|15943.4|15945.4|15941.4|15947.4|15943.4|15943.4|15939.4|9
1629259800000|2021-08-18 04:10:00|15945.9|15941.9|15949.4|15945.4|15950.9|15946.9|15945.9|15941.9|21
1629260100000|2021-08-18 04:15:00|15951.4|15947.4|15947.4|15943.4|15951.4|15947.4|15947.4|15943.4|23
1629260400000|2021-08-18 04:20:00|15947.9|15943.9|15952.4|15948.4|15952.4|15948.4|15947.4|15943.4|16
1629260700000|2021-08-18 04:25:00|15951.9|15947.9|15950.4|15946.4|15952.9|15948.9|15949.9|15945.9|25
1629261000000|2021-08-18 04:30:00|15950.9|15946.9|15951.4|15947.4|15952.9|15948.9|15950.4|15946.4|12
1629261300000|2021-08-18 04:35:00|15950.9|15946.9|15950.4|15946.4|15951.4|15947.4|15948.9|15944.9|7
1629261600000|2021-08-18 04:40:00|15949.9|15945.9|15948.4|15944.4|15949.9|15945.9|15947.9|15943.9|5
1629261900000|2021-08-18 04:45:00|15948.9|15944.9|15946.9|15942.9|15949.9|15945.9|15946.9|15942.9|18
1629262200000|2021-08-18 04:50:00|15946.4|15942.4|15946.4|15942.4|15948.9|15944.9|15945.4|15941.4|13
1629262500000|2021-08-18 04:55:00|15946.9|15942.9|15947.4|15943.4|15949.4|15945.4|15945.4|15941.4|5
1629262800000|2021-08-18 05:00:00|15947.9|15943.9|15951.9|15947.9|15952.9|15948.9|15946.9|15942.9|22
1629263100000|2021-08-18 05:05:00|15951.4|15947.4|15951.9|15947.9|15952.9|15948.9|15949.4|15945.4|19
1629263400000|2021-08-18 05:10:00|15952.4|15948.4|15955.4|15951.4|15955.4|15951.4|15951.9|15947.9|25
1629263700000|2021-08-18 05:15:00|15954.9|15950.9|15953.4|15949.4|15954.9|15950.9|15951.9|15947.9|15
1629264000000|2021-08-18 05:20:00|15953.9|15949.9|15951.4|15947.4|15953.9|15949.9|15950.9|15946.9|7
1629264300000|2021-08-18 05:25:00|15950.9|15946.9|15950.4|15946.4|15951.9|15947.9|15949.9|15945.9|6
1629264600000|2021-08-18 05:30:00|15950.9|15946.9|15954.4|15950.4|15954.9|15950.9|15948.4|15944.4|49
1629264900000|2021-08-18 05:35:00|15954.9|15950.9|15953.4|15949.4|15955.4|15951.4|15951.9|15947.9|39
1629265200000|2021-08-18 05:40:00|15952.9|15948.9|15951.9|15947.9|15954.9|15950.9|15951.9|15947.9|16
1629265500000|2021-08-18 05:45:00|15952.4|15948.4|15951.4|15947.4|15953.9|15949.9|15950.9|15946.9|8
1629265800000|2021-08-18 05:50:00|15950.9|15946.9|15952.4|15948.4|15952.9|15948.9|15948.9|15944.9|30
1629266100000|2021-08-18 05:55:00|15952.9|15948.9|15955.9|15951.9|15955.9|15951.9|15950.9|15946.9|43
1629266400000|2021-08-18 06:00:00|15954.9|15952.9|15945.4|15943.4|15970.9|15968.9|15943.9|15941.9|675
1629266700000|2021-08-18 06:05:00|15945.9|15943.9|15939.4|15937.4|15945.9|15943.9|15938.4|15936.4|277
1629267000000|2021-08-18 06:10:00|15939.9|15937.9|15944.4|15942.4|15944.4|15942.4|15937.9|15935.9|141
1629267300000|2021-08-18 06:15:00|15943.9|15941.9|15935.4|15933.4|15944.9|15942.9|15935.4|15933.4|170
1629267600000|2021-08-18 06:20:00|15935.9|15933.9|15932.9|15930.9|15938.9|15936.9|15931.4|15929.4|181
1629267900000|2021-08-18 06:25:00|15932.4|15930.4|15929.9|15927.9|15937.9|15935.9|15929.9|15927.9|132
1629268200000|2021-08-18 06:30:00|15927.4|15925.4|15926.4|15924.4|15932.4|15930.4|15924.9|15922.9|168
1629268500000|2021-08-18 06:35:00|15926.9|15924.9|15927.4|15925.4|15932.4|15930.4|15924.9|15922.9|174
1629268800000|2021-08-18 06:40:00|15927.9|15925.9|15928.9|15926.9|15931.9|15929.9|15926.4|15924.4|73
1629269100000|2021-08-18 06:45:00|15928.4|15926.4|15928.9|15926.9|15932.9|15930.9|15926.9|15924.9|237
1629269400000|2021-08-18 06:50:00|15928.4|15926.4|15935.9|15933.9|15935.9|15933.9|15926.9|15924.9|135
1629269700000|2021-08-18 06:55:00|15936.4|15934.4|15929.9|15927.9|15936.4|15934.4|15925.4|15923.4|235
1629270000000|2021-08-18 07:00:00|15929.5|15928.3|15941.5|15940.3|15946.5|15945.3|15919|15917.8|1820
1629270300000|2021-08-18 07:05:00|15943|15941.8|15935|15933.8|15945.5|15944.3|15933.5|15932.3|643
1629270600000|2021-08-18 07:10:00|15935.5|15934.3|15931.5|15930.3|15940|15938.8|15921.5|15920.3|632
1629270900000|2021-08-18 07:15:00|15932|15930.8|15930|15928.8|15934.5|15933.3|15920.5|15919.3|450
1629271200000|2021-08-18 07:20:00|15929.5|15928.3|15933.5|15932.3|15939.5|15938.3|15927.5|15926.3|390
1629271500000|2021-08-18 07:25:00|15934|15932.8|15923|15921.8|15934|15932.8|15921|15919.8|360
1629271800000|2021-08-18 07:30:00|15923.5|15922.3|15907|15905.8|15924.5|15923.3|15902.5|15901.3|861
1629272100000|2021-08-18 07:35:00|15906.5|15905.3|15904.5|15903.3|15907|15905.8|15893|15891.8|662
1629272400000|2021-08-18 07:40:00|15904|15902.8|15891|15889.8|15904|15902.8|15889|15887.8|672
1629272700000|2021-08-18 07:45:00|15891.5|15890.3|15894.5|15893.3|15896|15894.8|15883.5|15882.3|678
1629273000000|2021-08-18 07:50:00|15894|15892.8|15897.3|15896.1|15899.1|15897.9|15890.3|15889.1|393
1629273300000|2021-08-18 07:55:00|15897.8|15896.6|15892.3|15891.1|15898.8|15897.6|15888.3|15887.1|319
1629273600000|2021-08-18 08:00:00|15892.8|15891.6|15904.8|15903.6|15907.3|15906.1|15885.3|15884.1|543
1629273900000|2021-08-18 08:05:00|15905.3|15904.1|15912.3|15911.1|15919.3|15918.1|15903.3|15902.1|721
1629274200000|2021-08-18 08:10:00|15911.3|15910.1|15898.8|15897.6|15911.8|15910.6|15897.3|15896.1|435
1629274500000|2021-08-18 08:15:00|15898.3|15897.1|15893.3|15892.1|15899.8|15898.6|15889.3|15888.1|358
1629274800000|2021-08-18 08:20:00|15892.8|15891.6|15888.8|15887.6|15900.3|15899.1|15888.3|15887.1|378
1629275100000|2021-08-18 08:25:00|15888.3|15887.1|15881.8|15880.6|15895.8|15894.6|15881.3|15880.1|422
1629275400000|2021-08-18 08:30:00|15881.3|15880.1|15894.3|15893.1|15896.3|15895.1|15876.3|15875.1|561
1629275700000|2021-08-18 08:35:00|15895.3|15894.1|15896.8|15895.6|15903.3|15902.1|15890.3|15889.1|469
1629276000000|2021-08-18 08:40:00|15896.3|15895.1|15884.8|15883.6|15896.8|15895.6|15882.3|15881.1|261
1629276300000|2021-08-18 08:45:00|15885.3|15884.1|15884.8|15883.6|15885.3|15884.1|15872.3|15871.1|654
1629276600000|2021-08-18 08:50:00|15885.3|15884.1|15877.8|15876.6|15885.3|15884.1|15876.8|15875.6|254
1629276900000|2021-08-18 08:55:00|15878.3|15877.1|15888.3|15887.1|15889.8|15888.6|15876.3|15875.1|273
1629277200000|2021-08-18 09:00:00|15888.8|15887.6|15880.3|15879.1|15889.3|15888.1|15879.8|15878.6|281
1629277500000|2021-08-18 09:05:00|15880.8|15879.6|15888.3|15887.1|15888.8|15887.6|15878.3|15877.1|481
1629277800000|2021-08-18 09:10:00|15889.3|15888.1|15897.3|15896.1|15898.8|15897.6|15882.3|15881.1|790
1629278100000|2021-08-18 09:15:00|15897.8|15896.6|15894.3|15893.1|15898.3|15897.1|15890.8|15889.6|284
1629278400000|2021-08-18 09:20:00|15893.8|15892.6|15903.8|15902.6|15906.3|15905.1|15893.3|15892.1|326
1629278700000|2021-08-18 09:25:00|15904.3|15903.1|15898.8|15897.6|15908.3|15907.1|15895.8|15894.6|440
1629279000000|2021-08-18 09:30:00|15899.3|15898.1|15898.8|15897.6|15900.3|15899.1|15890.8|15889.6|280
1629279300000|2021-08-18 09:35:00|15898.3|15897.1|15901.3|15900.1|15904.3|15903.1|15897.3|15896.1|279
1629279600000|2021-08-18 09:40:00|15901.8|15900.6|15898.3|15897.1|15902.3|15901.1|15892.3|15891.1|206
1629279900000|2021-08-18 09:45:00|15898.8|15897.6|15894.8|15893.6|15899.8|15898.6|15893.3|15892.1|147
1629280200000|2021-08-18 09:50:00|15894.3|15893.1|15891.3|15890.1|15896.3|15895.1|15888.3|15887.1|180
1629280500000|2021-08-18 09:55:00|15890.8|15889.6|15894.8|15893.6|15895.3|15894.1|15889.3|15888.1|202
1629280800000|2021-08-18 10:00:00|15894.3|15893.1|15900.3|15899.1|15900.3|15899.1|15883.8|15882.6|347
1629281100000|2021-08-18 10:05:00|15899.8|15898.6|15900.3|15899.1|15904.3|15903.1|15897.3|15896.1|155
1629281400000|2021-08-18 10:10:00|15900.8|15899.6|15901.3|15900.1|15903.3|15902.1|15898.3|15897.1|133
1629281700000|2021-08-18 10:15:00|15901.8|15900.6|15889.8|15888.6|15903.3|15902.1|15889.8|15888.6|224
1629282000000|2021-08-18 10:20:00|15890.3|15889.1|15892.3|15891.1|15893.8|15892.6|15885.3|15884.1|253
1629282300000|2021-08-18 10:25:00|15892.8|15891.6|15897.8|15896.6|15900.3|15899.1|15892.8|15891.6|120
1629282600000|2021-08-18 10:30:00|15898.3|15897.1|15902.3|15901.1|15904.3|15903.1|15895.3|15894.1|314
1629282900000|2021-08-18 10:35:00|15901.8|15900.6|15903.3|15902.1|15905.3|15904.1|15899.8|15898.6|377
1629283200000|2021-08-18 10:40:00|15904.3|15903.1|15906.3|15905.1|15908.3|15907.1|15902.3|15901.1|230
1629283500000|2021-08-18 10:45:00|15906.8|15905.6|15906.3|15905.1|15908.3|15907.1|15902.3|15901.1|177
1629283800000|2021-08-18 10:50:00|15906.8|15905.6|15906.3|15905.1|15913.3|15912.1|15904.3|15903.1|371
1629284100000|2021-08-18 10:55:00|15905.8|15904.6|15906.3|15905.1|15911.8|15910.6|15900.3|15899.1|335
1629284400000|2021-08-18 11:00:00|15906.8|15905.6|15909.3|15908.1|15912.3|15911.1|15905.8|15904.6|229
1629284700000|2021-08-18 11:05:00|15908.8|15907.6|15910.3|15909.1|15912.3|15911.1|15906.3|15905.1|159
1629285000000|2021-08-18 11:10:00|15909.8|15908.6|15903.8|15902.6|15909.8|15908.6|15900.8|15899.6|249
1629285300000|2021-08-18 11:15:00|15904.3|15903.1|15904.8|15903.6|15905.3|15904.1|15899.3|15898.1|140
1629285600000|2021-08-18 11:20:00|15905.3|15904.1|15916.8|15915.6|15917.3|15916.1|15904.8|15903.6|264
1629285900000|2021-08-18 11:25:00|15917.3|15916.1|15909.3|15908.1|15917.3|15916.1|15907.8|15906.6|192
1629286200000|2021-08-18 11:30:00|15908.8|15907.6|15911.3|15910.1|15912.8|15911.6|15907.3|15906.1|280
1629286500000|2021-08-18 11:35:00|15912.8|15911.6|15914.8|15913.6|15917.3|15916.1|15910.8|15909.6|130
1629286800000|2021-08-18 11:40:00|15915.3|15914.1|15913.3|15912.1|15916.3|15915.1|15913.3|15912.1|114
1629287100000|2021-08-18 11:45:00|15913.8|15912.6|15922.6|15921.4|15924.1|15922.9|15912.3|15911.1|267
1629287400000|2021-08-18 11:50:00|15923.1|15921.9|15916.1|15914.9|15923.6|15922.4|15914.6|15913.4|280
1629287700000|2021-08-18 11:55:00|15916.6|15915.4|15918.6|15917.4|15920.6|15919.4|15916.6|15915.4|75
1629288000000|2021-08-18 12:00:00|15919.1|15917.9|15926.6|15925.4|15927.1|15925.9|15918.1|15916.9|337
1629288300000|2021-08-18 12:05:00|15926.1|15924.9|15916.6|15915.4|15927.1|15925.9|15916.6|15915.4|184
1629288600000|2021-08-18 12:10:00|15917.1|15915.9|15910.1|15908.9|15919.1|15917.9|15910.1|15908.9|215
1629288900000|2021-08-18 12:15:00|15909.6|15908.4|15917.6|15916.4|15918.1|15916.9|15908.6|15907.4|183
1629289200000|2021-08-18 12:20:00|15918.1|15916.9|15916.6|15915.4|15918.6|15917.4|15913.1|15911.9|115
1629289500000|2021-08-18 12:25:00|15916.1|15914.9|15915.1|15913.9|15918.1|15916.9|15910.1|15908.9|125
1629289800000|2021-08-18 12:30:00|15915.6|15914.4|15920.6|15919.4|15922.6|15921.4|15915.1|15913.9|211
1629290100000|2021-08-18 12:35:00|15921.1|15919.9|15921.6|15920.4|15926.6|15925.4|15918.1|15916.9|186
1629290400000|2021-08-18 12:40:00|15922.1|15920.9|15925.6|15924.4|15929.1|15927.9|15920.6|15919.4|190
1629290700000|2021-08-18 12:45:00|15926.1|15924.9|15924.1|15922.9|15928.6|15927.4|15920.6|15919.4|353
1629291000000|2021-08-18 12:50:00|15923.6|15922.4|15926.6|15925.4|15929.1|15927.9|15923.6|15922.4|194
1629291300000|2021-08-18 12:55:00|15927.1|15925.9|15927.6|15926.4|15929.1|15927.9|15922.6|15921.4|230
1629291600000|2021-08-18 13:00:00|15928.1|15926.9|15925.6|15924.4|15929.6|15928.4|15920.6|15919.4|313
1629291900000|2021-08-18 13:05:00|15925.1|15923.9|15931.6|15930.4|15933.6|15932.4|15924.6|15923.4|303
1629292200000|2021-08-18 13:10:00|15932.1|15930.9|15919.1|15917.9|15932.6|15931.4|15919.1|15917.9|348
1629292500000|2021-08-18 13:15:00|15919.6|15918.4|15916.6|15915.4|15920.1|15918.9|15915.6|15914.4|257
1629292800000|2021-08-18 13:20:00|15917.6|15916.4|15914.6|15913.4|15920.1|15918.9|15911.6|15910.4|288
1629293100000|2021-08-18 13:25:00|15914.1|15912.9|15914.6|15913.4|15915.6|15914.4|15910.6|15909.4|202
1629293400000|2021-08-18 13:30:00|15915.1|15913.9|15920.6|15919.4|15924.1|15922.9|15911.6|15910.4|719
1629293700000|2021-08-18 13:35:00|15921.6|15920.4|15919.6|15918.4|15927.6|15926.4|15917.6|15916.4|588
1629294000000|2021-08-18 13:40:00|15919.1|15917.9|15939.1|15937.9|15940.6|15939.4|15917.1|15915.9|534
1629294300000|2021-08-18 13:45:00|15938.6|15937.4|15929.1|15927.9|15941.6|15940.4|15925.6|15924.4|523
1629294600000|2021-08-18 13:50:00|15929.6|15928.4|15942.1|15940.9|15943.6|15942.4|15923.6|15922.4|522
1629294900000|2021-08-18 13:55:00|15941.6|15940.4|15951.6|15950.4|15952.1|15950.9|15940.1|15938.9|908
1629295200000|2021-08-18 14:00:00|15952.1|15950.9|15953.6|15952.4|15955.6|15954.4|15949.6|15948.4|646
1629295500000|2021-08-18 14:05:00|15953.1|15951.9|15951.1|15949.9|15955.6|15954.4|15946.6|15945.4|650
1629295800000|2021-08-18 14:10:00|15951.6|15950.4|15954.1|15952.9|15954.6|15953.4|15949.1|15947.9|452
1629296100000|2021-08-18 14:15:00|15954.6|15953.4|15955.6|15954.4|15958.6|15957.4|15948.6|15947.4|489
1629296400000|2021-08-18 14:20:00|15955.1|15953.9|15958.6|15957.4|15959.6|15958.4|15952.6|15951.4|392
1629296700000|2021-08-18 14:25:00|15958.1|15956.9|15959.1|15957.9|15961.6|15960.4|15956.1|15954.9|627
1629297000000|2021-08-18 14:30:00|15959.6|15958.4|15969.6|15968.4|15971.6|15970.4|15959.1|15957.9|514
1629297300000|2021-08-18 14:35:00|15970.6|15969.4|15960.6|15959.4|15972.1|15970.9|15958.6|15957.4|515
1629297600000|2021-08-18 14:40:00|15961.1|15959.9|15958.6|15957.4|15962.6|15961.4|15954.6|15953.4|398
1629297900000|2021-08-18 14:45:00|15958.1|15956.9|15960.6|15959.4|15962.6|15961.4|15955.6|15954.4|339
1629298200000|2021-08-18 14:50:00|15961.1|15959.9|15966.6|15965.4|15970.6|15969.4|15961.1|15959.9|420
1629298500000|2021-08-18 14:55:00|15967.1|15965.9|15963.1|15961.9|15968.6|15967.4|15959.6|15958.4|437
1629298800000|2021-08-18 15:00:00|15963.6|15962.4|15964.6|15963.4|15969.6|15968.4|15960.1|15958.9|500
1629299100000|2021-08-18 15:05:00|15965.6|15964.4|15964.6|15963.4|15968.6|15967.4|15958.6|15957.4|428
1629299400000|2021-08-18 15:10:00|15965.6|15964.4|15961.6|15960.4|15968.6|15967.4|15960.6|15959.4|296
1629299700000|2021-08-18 15:15:00|15960.6|15959.4|15958.6|15957.4|15965.6|15964.4|15957.6|15956.4|488
1629300000000|2021-08-18 15:20:00|15959.6|15958.4|15959.6|15958.4|15963.6|15962.4|15954.6|15953.4|605
1629300300000|2021-08-18 15:25:00|15959.1|15957.9|15965.6|15964.4|15968.6|15967.4|15959.1|15957.9|1036
1629300600000|2021-08-18 15:30:00|15966|15964|15965|15963|15970|15968|15956|15954|1549
1629300900000|2021-08-18 15:35:00|15964.5|15962.5|15967|15965|15970|15968|15961.5|15959.5|783
1629301200000|2021-08-18 15:40:00|15967.5|15965.5|15970|15968|15971|15969|15967|15965|196
1629301500000|2021-08-18 15:45:00|15969.5|15967.5|15967|15965|15977|15975|15967|15965|438
1629301800000|2021-08-18 15:50:00|15968|15966|15967|15965|15971|15969|15963|15961|293
1629302100000|2021-08-18 15:55:00|15967.5|15965.5|15971.5|15969.5|15974|15972|15966|15964|175
1629302400000|2021-08-18 16:00:00|15971|15969|15974|15972|15976|15974|15970|15968|135
1629302700000|2021-08-18 16:05:00|15973.5|15971.5|15978|15976|15979|15977|15973|15971|238
1629303000000|2021-08-18 16:10:00|15977|15975|15976.5|15974.5|15980.5|15978.5|15976|15974|149
1629303300000|2021-08-18 16:15:00|15976|15974|15978|15976|15978|15976|15975.5|15973.5|123
1629303600000|2021-08-18 16:20:00|15978.5|15976.5|15971.5|15969.5|15980|15978|15971|15969|102
1629303900000|2021-08-18 16:25:00|15971|15969|15968|15966|15973|15971|15967|15965|159
1629304200000|2021-08-18 16:30:00|15968.5|15966.5|15971|15969|15972|15970|15968|15966|145
1629304500000|2021-08-18 16:35:00|15971.5|15969.5|15971|15969|15971.5|15969.5|15968|15966|56
1629304800000|2021-08-18 16:40:00|15970.5|15968.5|15973|15971|15973|15971|15968|15966|37
1629305100000|2021-08-18 16:45:00|15972.5|15970.5|15973|15971|15974|15972|15969.5|15967.5|76
1629305400000|2021-08-18 16:50:00|15972.5|15970.5|15974|15972|15976|15974|15970.5|15968.5|49
1629305700000|2021-08-18 16:55:00|15973|15971|15975.5|15973.5|15976|15974|15971.5|15969.5|64
1629306000000|2021-08-18 17:00:00|15976|15974|15971.5|15969.5|15976|15974|15969|15967|58
1629306300000|2021-08-18 17:05:00|15972|15970|15972.5|15970.5|15973|15971|15969|15967|48
1629306600000|2021-08-18 17:10:00|15973|15971|15974|15972|15975|15973|15972|15970|39
1629306900000|2021-08-18 17:15:00|15973.5|15971.5|15973|15971|15976|15974|15971.5|15969.5|70
1629307200000|2021-08-18 17:20:00|15973.5|15971.5|15972|15970|15974|15972|15971|15969|36
1629307500000|2021-08-18 17:25:00|15971.5|15969.5|15971|15969|15972|15970|15968|15966|72
1629307800000|2021-08-18 17:30:00|15970.5|15968.5|15971|15969|15972|15970|15969|15967|58
1629308100000|2021-08-18 17:35:00|15971.5|15969.5|15969.5|15967.5|15972|15970|15968|15966|31
1629308400000|2021-08-18 17:40:00|15970|15968|15971.5|15969.5|15972|15970|15968.5|15966.5|48
1629308700000|2021-08-18 17:45:00|15971|15969|15971.5|15969.5|15973|15971|15970|15968|32
1629309000000|2021-08-18 17:50:00|15971|15969|15972|15970|15973|15971|15970|15968|28
1629309300000|2021-08-18 17:55:00|15971.5|15969.5|15972.5|15970.5|15973|15971|15971|15969|69
1629309600000|2021-08-18 18:00:00|15973|15971|15975.7|15973.7|15978|15976|15970.2|15968.2|395
1629309900000|2021-08-18 18:05:00|15976.2|15974.2|15969.7|15967.7|15978.2|15976.2|15968.7|15966.7|209
1629310200000|2021-08-18 18:10:00|15970.2|15968.2|15952.2|15950.2|15972.7|15970.7|15946.2|15944.2|465
1629310500000|2021-08-18 18:15:00|15951.7|15949.7|15950.7|15948.7|15956.2|15954.2|15941.2|15939.2|449
1629310800000|2021-08-18 18:20:00|15950.2|15948.2|15960.2|15958.2|15961.2|15959.2|15947.2|15945.2|257
1629311100000|2021-08-18 18:25:00|15960.7|15958.7|15970.2|15968.2|15970.7|15968.7|15958.2|15956.2|193
1629311400000|2021-08-18 18:30:00|15970.7|15968.7|15974.7|15972.7|15976.2|15974.2|15968.7|15966.7|164
1629311700000|2021-08-18 18:35:00|15974.2|15972.2|15969.2|15967.2|15975.2|15973.2|15966.7|15964.7|137
1629312000000|2021-08-18 18:40:00|15968.7|15966.7|15964.7|15962.7|15970.2|15968.2|15963.2|15961.2|116
1629312300000|2021-08-18 18:45:00|15964.2|15962.2|15962.2|15960.2|15965.2|15963.2|15959.2|15957.2|99
1629312600000|2021-08-18 18:50:00|15961.7|15959.7|15959.7|15957.7|15963.2|15961.2|15955.2|15953.2|46
1629312900000|2021-08-18 18:55:00|15959.2|15957.2|15966.2|15964.2|15968.7|15966.7|15958.2|15956.2|110
1629313200000|2021-08-18 19:00:00|15966.7|15964.7|15960.2|15958.2|15966.7|15964.7|15956.2|15954.2|112
1629313500000|2021-08-18 19:05:00|15961.2|15959.2|15953.7|15951.7|15961.7|15959.7|15953.2|15951.2|105
1629313800000|2021-08-18 19:10:00|15953.2|15951.2|15956.7|15954.7|15958.7|15956.7|15951.2|15949.2|104
1629314100000|2021-08-18 19:15:00|15957.2|15955.2|15958.7|15956.7|15961.7|15959.7|15953.7|15951.7|88
1629314400000|2021-08-18 19:20:00|15959.2|15957.2|15950.2|15948.2|15960.2|15958.2|15949.7|15947.7|103
1629314700000|2021-08-18 19:25:00|15950.7|15948.7|15939.2|15937.2|15951.2|15949.2|15939.2|15937.2|253
1629315000000|2021-08-18 19:30:00|15938.7|15936.7|15925.7|15923.7|15939.2|15937.2|15924.2|15922.2|456
1629315300000|2021-08-18 19:35:00|15925.2|15923.2|15925.7|15923.7|15928.7|15926.7|15918.2|15916.2|427
1629315600000|2021-08-18 19:40:00|15926.2|15924.2|15939.2|15937.2|15939.7|15937.7|15925.2|15923.2|299
1629315900000|2021-08-18 19:45:00|15939.7|15937.7|15912.2|15910.2|15943.2|15941.2|15910.2|15908.2|706
1629316200000|2021-08-18 19:50:00|15912.7|15910.7|15913.7|15911.7|15916.2|15914.2|15906.2|15904.2|498
1629316500000|2021-08-18 19:55:00|15914.2|15912.2|15897.7|15895.7|15914.2|15912.2|15894.7|15892.7|479
1629316800000|2021-08-18 20:00:00|15897.4|15892.4|15888|15883|15901.6|15896.6|15884.6|15879.6|23
1629317100000|2021-08-18 20:05:00|15887.2|15882.2|15898.5|15893.5|15905.8|15900.8|15886.4|15881.4|0
1629317400000|2021-08-18 20:10:00|15898.1|15893.1|15901.8|15896.8|15902.6|15897.6|15886.8|15881.8|0
1629317700000|2021-08-18 20:15:00|15901|15896|15895.8|15890.8|15901.9|15896.9|15892.2|15887.2|0
1629318000000|2021-08-18 20:20:00|15896.2|15891.2|15886.4|15881.4|15898.2|15893.2|15882.4|15877.4|0
1629318300000|2021-08-18 20:25:00|15886.5|15881.5|15890.4|15885.4|15892|15887|15886.5|15881.5|0
1629318600000|2021-08-18 20:30:00|15889.5|15884.5|15880.4|15875.4|15893.5|15888.5|15880|15875|0
1629318900000|2021-08-18 20:35:00|15881.2|15876.2|15874.4|15869.4|15884.8|15879.8|15858|15853|0
1629319200000|2021-08-18 20:40:00|15875.2|15870.2|15880.5|15875.5|15884.3|15879.3|15875.2|15870.2|0
1629319500000|2021-08-18 20:45:00|15877.2|15872.2|15866|15861|15880.3|15875.3|15865.7|15860.7|0
1629319800000|2021-08-18 20:50:00|15866.4|15861.4|15878.1|15873.1|15878.1|15873.1|15865.8|15860.8|0
1629320100000|2021-08-18 20:55:00|15877.3|15872.3|15884|15879|15887.6|15882.6|15876.5|15871.5|0
1629320400000|2021-08-18 21:00:00|15883.8|15878.8|15886.5|15881.5|15886.6|15881.6|15883.6|15878.6|0
1629320700000|2021-08-18 21:05:00|15886.4|15881.4|15889|15884|15889|15884|15886.1|15881.1|0
1629321000000|2021-08-18 21:10:00|15888.9|15883.9|15892.3|15887.3|15892.7|15887.7|15888.8|15883.8|0
1629321300000|2021-08-18 21:15:00|15892.5|15887.5|15895.8|15890.8|15896.3|15891.3|15892.5|15887.5|0
1629321600000|2021-08-18 21:20:00|15895.7|15890.7|15894.6|15889.6|15895.7|15890.7|15892.3|15887.3|0
1629321900000|2021-08-18 21:25:00|15894.8|15889.8|15892.8|15887.8|15894.9|15889.9|15891.6|15886.6|0
1629322200000|2021-08-18 21:30:00|15892.5|15887.5|15891.2|15886.2|15893.7|15888.7|15890.8|15885.8|0
1629322500000|2021-08-18 21:35:00|15891.3|15886.3|15888.7|15883.7|15891.3|15886.3|15888|15883|0
1629322800000|2021-08-18 21:40:00|15888.1|15883.1|15888.7|15883.7|15888.7|15883.7|15888|15883|0
1629323100000|2021-08-18 21:45:00|15888.6|15883.6|15889|15884|15889.2|15884.2|15888.3|15883.3|0
1629323400000|2021-08-18 21:50:00|15889.1|15884.1|15889.7|15884.7|15889.7|15884.7|15888.8|15883.8|0
1629323700000|2021-08-18 21:55:00|15889.8|15884.8|15890.1|15885.1|15891.2|15886.2|15889.3|15884.3|0
1629324000000|2021-08-18 22:00:00|15890.8|15885.8|15896.1|15891.1|15899.2|15894.2|15886.7|15881.7|0
1629324300000|2021-08-18 22:05:00|15895.3|15890.3|15894.5|15889.5|15899.1|15894.1|15894.1|15889.1|0
1629324600000|2021-08-18 22:10:00|15894.9|15889.9|15896.7|15891.7|15898.5|15893.5|15893.6|15888.6|0
1629324900000|2021-08-18 22:15:00|15897.5|15892.5|15903.7|15898.7|15904.5|15899.5|15896.5|15891.5|0
1629325200000|2021-08-18 22:20:00|15904.5|15899.5|15909.1|15904.1|15909.1|15904.1|15904.5|15899.5|0
1629325500000|2021-08-18 22:25:00|15908.3|15903.3|15907.4|15902.4|15909.2|15904.2|15905.9|15900.9|0
1629325800000|2021-08-18 22:30:00|15907.3|15902.3|15907.4|15902.4|15909|15904|15906.6|15901.6|0
1629326100000|2021-08-18 22:35:00|15906.6|15901.6|15907.4|15902.4|15908.1|15903.1|15905.7|15900.7|0
1629326400000|2021-08-18 22:40:00|15907.8|15902.8|15907.9|15902.9|15909.5|15904.5|15907.1|15902.1|0
1629326700000|2021-08-18 22:45:00|15907.5|15902.5|15904.7|15899.7|15907.9|15902.9|15903.1|15898.1|0
1629327000000|2021-08-18 22:50:00|15904.3|15899.3|15904.1|15899.1|15907.3|15902.3|15903.9|15898.9|0
1629327300000|2021-08-18 22:55:00|15904.5|15899.5|15907|15902|15907|15902|15904|15899|0
1629327600000|2021-08-18 23:00:00|15906.2|15901.2|15892.5|15887.5|15907|15902|15892.5|15887.5|0
1629327900000|2021-08-18 23:05:00|15892.9|15887.9|15899.1|15894.1|15899.1|15894.1|15892.3|15887.3|0
1629328200000|2021-08-18 23:10:00|15899|15894|15900|15895|15900.6|15895.6|15897.8|15892.8|0
1629328500000|2021-08-18 23:15:00|15899.2|15894.2|15899.9|15894.9|15901.5|15896.5|15899.1|15894.1|0
1629328800000|2021-08-18 23:20:00|15897.4|15892.4|15890.9|15885.9|15897.4|15892.4|15890.1|15885.1|0
1629329100000|2021-08-18 23:25:00|15890.4|15885.4|15888.6|15883.6|15892|15887|15886.3|15881.3|0
1629329400000|2021-08-18 23:30:00|15889|15884|15887.9|15882.9|15889.4|15884.4|15882.6|15877.6|0
1629329700000|2021-08-18 23:35:00|15888.7|15883.7|15884.9|15879.9|15889.6|15884.6|15884.9|15879.9|0
1629330000000|2021-08-18 23:40:00|15885.7|15880.7|15889|15884|15889|15884|15884.1|15879.1|0
1629330300000|2021-08-18 23:45:00|15889.8|15884.8|15890.1|15885.1|15892.4|15887.4|15889.1|15884.1|0
1629330600000|2021-08-18 23:50:00|15889.6|15884.6|15888.3|15883.3|15891.4|15886.4|15887.5|15882.5|0
1629330900000|2021-08-18 23:55:00|15889.1|15884.1|15889.5|15884.5|15890.5|15885.5|15887.9|15882.9|0
1629331200000|2021-08-19 00:00:00|15889.1|15884.1|15896.7|15891.7|15896.7|15891.7|15886.9|15881.9|0
1629331500000|2021-08-19 00:05:00|15895.9|15890.9|15904.5|15899.5|15904.5|15899.5|15893.5|15888.5|0
1629331800000|2021-08-19 00:10:00|15906.1|15901.1|15901.5|15896.5|15907.7|15902.7|15901.5|15896.5|0
1629332100000|2021-08-19 00:15:00|15902.3|15897.3|15879.7|15875.7|15902.3|15897.3|15879.2|15875.2|187
1629332400000|2021-08-19 00:20:00|15879.2|15875.2|15885.7|15881.7|15886.2|15882.2|15877.7|15873.7|48
1629332700000|2021-08-19 00:25:00|15886.2|15882.2|15883.7|15879.7|15887.2|15883.2|15882.2|15878.2|50
1629333000000|2021-08-19 00:30:00|15883.2|15879.2|15883.7|15879.7|15884.2|15880.2|15878.2|15874.2|23
1629333300000|2021-08-19 00:35:00|15884.2|15880.2|15884.7|15880.7|15893.2|15889.2|15884.2|15880.2|33
1629333600000|2021-08-19 00:40:00|15885.2|15881.2|15884.7|15880.7|15887.7|15883.7|15882.2|15878.2|31
1629333900000|2021-08-19 00:45:00|15884.2|15880.2|15886.7|15882.7|15887.7|15883.7|15884.2|15880.2|38
1629334200000|2021-08-19 00:50:00|15887.2|15883.2|15894.2|15890.2|15895.7|15891.7|15886.2|15882.2|51
1629334500000|2021-08-19 00:55:00|15892.7|15888.7|15889.7|15885.7|15895.7|15891.7|15888.2|15884.2|25
1629334800000|2021-08-19 01:00:00|15890.7|15886.7|15896.2|15892.2|15896.2|15892.2|15883.7|15879.7|36
1629335100000|2021-08-19 01:05:00|15895.7|15891.7|15896.2|15892.2|15903.7|15899.7|15895.2|15891.2|41
1629335400000|2021-08-19 01:10:00|15896.7|15892.7|15894.7|15890.7|15900.2|15896.2|15894.2|15890.2|10
1629335700000|2021-08-19 01:15:00|15895.2|15891.2|15894.7|15890.7|15898.7|15894.7|15892.2|15888.2|21
1629336000000|2021-08-19 01:20:00|15894.2|15890.2|15891.7|15887.7|15897.2|15893.2|15891.2|15887.2|7
1629336300000|2021-08-19 01:25:00|15892.2|15888.2|15893.7|15889.7|15894.7|15890.7|15890.2|15886.2|9
1629336600000|2021-08-19 01:30:00|15893.2|15889.2|15899.7|15895.7|15901.2|15897.2|15893.2|15889.2|29
1629336900000|2021-08-19 01:35:00|15900.2|15896.2|15896.7|15892.7|15902.7|15898.7|15894.7|15890.7|11
1629337200000|2021-08-19 01:40:00|15897.2|15893.2|15898.7|15894.7|15899.2|15895.2|15894.2|15890.2|9
1629337500000|2021-08-19 01:45:00|15898.2|15894.2|15896.7|15892.7|15898.2|15894.2|15895.2|15891.2|8
1629337800000|2021-08-19 01:50:00|15896.2|15892.2|15892.7|15888.7|15896.7|15892.7|15891.2|15887.2|9
1629338100000|2021-08-19 01:55:00|15892.2|15888.2|15878.7|15874.7|15892.2|15888.2|15877.7|15873.7|51
1629338400000|2021-08-19 02:00:00|15878.2|15874.2|15874.7|15870.7|15878.7|15874.7|15867.2|15863.2|128
1629338700000|2021-08-19 02:05:00|15874.2|15870.2|15877.7|15873.7|15879.2|15875.2|15873.2|15869.2|18
1629339000000|2021-08-19 02:10:00|15877.2|15873.2|15869.7|15865.7|15877.7|15873.7|15868.7|15864.7|19
1629339300000|2021-08-19 02:15:00|15869.2|15865.2|15861.7|15857.7|15869.7|15865.7|15859.2|15855.2|66
1629339600000|2021-08-19 02:20:00|15862.2|15858.2|15861.2|15857.2|15862.2|15858.2|15856.7|15852.7|38
1629339900000|2021-08-19 02:25:00|15860.7|15856.7|15860.7|15856.7|15863.7|15859.7|15857.2|15853.2|23
1629340200000|2021-08-19 02:30:00|15860.2|15856.2|15869.7|15865.7|15871.2|15867.2|15857.2|15853.2|23
1629340500000|2021-08-19 02:35:00|15869.2|15865.2|15867.7|15863.7|15869.7|15865.7|15866.2|15862.2|14
1629340800000|2021-08-19 02:40:00|15867.2|15863.2|15867.7|15863.7|15871.7|15867.7|15865.7|15861.7|23
1629341100000|2021-08-19 02:45:00|15867.2|15863.2|15876.7|15872.7|15878.2|15874.2|15865.7|15861.7|33
1629341400000|2021-08-19 02:50:00|15876.2|15872.2|15872.7|15868.7|15877.2|15873.2|15870.2|15866.2|13
1629341700000|2021-08-19 02:55:00|15872.2|15868.2|15866.7|15862.7|15873.7|15869.7|15866.2|15862.2|25
1629342000000|2021-08-19 03:00:00|15867.2|15863.2|15868.7|15864.7|15871.7|15867.7|15867.2|15863.2|26
1629342300000|2021-08-19 03:05:00|15868.2|15864.2|15867.7|15863.7|15872.7|15868.7|15866.2|15862.2|10
1629342600000|2021-08-19 03:10:00|15868.2|15864.2|15866.7|15862.7|15868.2|15864.2|15862.7|15858.7|19
1629342900000|2021-08-19 03:15:00|15866.2|15862.2|15867.7|15863.7|15868.2|15864.2|15862.7|15858.7|13
1629343200000|2021-08-19 03:20:00|15868.2|15864.2|15875.2|15871.2|15880.2|15876.2|15868.2|15864.2|39
1629343500000|2021-08-19 03:25:00|15874.7|15870.7|15869.7|15865.7|15875.7|15871.7|15866.7|15862.7|20
1629343800000|2021-08-19 03:30:00|15869.2|15865.2|15867.7|15863.7|15869.7|15865.7|15863.7|15859.7|7
1629344100000|2021-08-19 03:35:00|15867.2|15863.2|15862.7|15858.7|15868.2|15864.2|15861.7|15857.7|6
1629344400000|2021-08-19 03:40:00|15862.2|15858.2|15864.7|15860.7|15865.7|15861.7|15861.7|15857.7|16
1629344700000|2021-08-19 03:45:00|15864.2|15860.2|15864.7|15860.7|15867.7|15863.7|15861.2|15857.2|28
1629345000000|2021-08-19 03:50:00|15865.2|15861.2|15870.7|15866.7|15870.7|15866.7|15863.2|15859.2|21
1629345300000|2021-08-19 03:55:00|15871.2|15867.2|15867.7|15863.7|15871.7|15867.7|15866.2|15862.2|11
1629345600000|2021-08-19 04:00:00|15867.2|15863.2|15871.2|15867.2|15872.7|15868.7|15867.2|15863.2|23
1629345900000|2021-08-19 04:05:00|15871.7|15867.7|15868.7|15864.7|15872.2|15868.2|15867.2|15863.2|18
1629346200000|2021-08-19 04:10:00|15868.2|15864.2|15868.7|15864.7|15870.2|15866.2|15867.2|15863.2|7
1629346500000|2021-08-19 04:15:00|15868.2|15864.2|15864.7|15860.7|15869.2|15865.2|15862.2|15858.2|12
1629346800000|2021-08-19 04:20:00|15864.2|15860.2|15865.7|15861.7|15866.7|15862.7|15863.2|15859.2|8
1629347100000|2021-08-19 04:25:00|15866.2|15862.2|15864.2|15860.2|15867.2|15863.2|15863.2|15859.2|12
1629347400000|2021-08-19 04:30:00|15864.7|15860.7|15866.7|15862.7|15869.2|15865.2|15864.7|15860.7|28
1629347700000|2021-08-19 04:35:00|15866.2|15862.2|15867.7|15863.7|15868.7|15864.7|15863.7|15859.7|26
1629348000000|2021-08-19 04:40:00|15867.2|15863.2|15869.7|15865.7|15871.7|15867.7|15865.7|15861.7|16
1629348300000|2021-08-19 04:45:00|15869.2|15865.2|15867.7|15863.7|15870.7|15866.7|15867.2|15863.2|15
1629348600000|2021-08-19 04:50:00|15867.2|15863.2|15861.7|15857.7|15867.2|15863.2|15861.2|15857.2|14
1629348900000|2021-08-19 04:55:00|15862.2|15858.2|15866.7|15862.7|15868.2|15864.2|15861.7|15857.7|67
1629349200000|2021-08-19 05:00:00|15867.2|15863.2|15866.7|15862.7|15868.7|15864.7|15855.2|15851.2|90
1629349500000|2021-08-19 05:05:00|15867.2|15863.2|15860.2|15856.2|15869.7|15865.7|15856.7|15852.7|39
1629349800000|2021-08-19 05:10:00|15859.7|15855.7|15860.7|15856.7|15861.2|15857.2|15856.7|15852.7|12
1629350100000|2021-08-19 05:15:00|15860.2|15856.2|15860.7|15856.7|15866.7|15862.7|15859.7|15855.7|44
1629350400000|2021-08-19 05:20:00|15861.2|15857.2|15865.7|15861.7|15867.2|15863.2|15856.7|15852.7|53
1629350700000|2021-08-19 05:25:00|15866.2|15862.2|15861.2|15857.2|15868.2|15864.2|15860.7|15856.7|38
1629351000000|2021-08-19 05:30:00|15861.7|15857.7|15862.7|15858.7|15866.2|15862.2|15859.2|15855.2|40
1629351300000|2021-08-19 05:35:00|15863.7|15859.7|15860.7|15856.7|15869.7|15865.7|15860.2|15856.2|61
1629351600000|2021-08-19 05:40:00|15860.2|15856.2|15846.7|15842.7|15863.2|15859.2|15846.2|15842.2|79
1629351900000|2021-08-19 05:45:00|15847.2|15843.2|15840.7|15836.7|15851.2|15847.2|15839.7|15835.7|106
1629352200000|2021-08-19 05:50:00|15841.2|15837.2|15822.7|15818.7|15841.2|15837.2|15821.2|15817.2|299
1629352500000|2021-08-19 05:55:00|15822.2|15818.2|15817.2|15813.2|15823.7|15819.7|15815.2|15811.2|234
1629352800000|2021-08-19 06:00:00|15816.2|15814.2|15816.7|15814.7|15842.2|15840.2|15806.7|15804.7|1242
1629353100000|2021-08-19 06:05:00|15816.2|15814.2|15826.2|15824.2|15827.7|15825.7|15815.7|15813.7|862
1629353400000|2021-08-19 06:10:00|15825.7|15823.7|15828.7|15826.7|15832.2|15830.2|15815.7|15813.7|480
1629353700000|2021-08-19 06:15:00|15828.2|15826.2|15838.7|15836.7|15839.2|15837.2|15818.2|15816.2|530
1629354000000|2021-08-19 06:20:00|15838.2|15836.2|15817.7|15815.7|15838.7|15836.7|15817.2|15815.2|449
1629354300000|2021-08-19 06:25:00|15817.2|15815.2|15794.2|15792.2|15818.7|15816.7|15789.7|15787.7|1175
1629354600000|2021-08-19 06:30:00|15794.7|15792.7|15813.7|15811.7|15815.2|15813.2|15788.7|15786.7|781
1629354900000|2021-08-19 06:35:00|15814.2|15812.2|15804.7|15802.7|15814.2|15812.2|15797.2|15795.2|332
1629355200000|2021-08-19 06:40:00|15805.2|15803.2|15806.2|15804.2|15807.2|15805.2|15796.7|15794.7|299
1629355500000|2021-08-19 06:45:00|15805.7|15803.7|15794.7|15792.7|15805.7|15803.7|15791.2|15789.2|302
1629355800000|2021-08-19 06:50:00|15795.2|15793.2|15804.7|15802.7|15806.2|15804.2|15794.2|15792.2|365
1629356100000|2021-08-19 06:55:00|15804.2|15802.2|15768.2|15766.2|15804.2|15802.2|15764.2|15762.2|1138
1629356400000|2021-08-19 07:00:00|15767.8|15766.6|15733.3|15732.1|15775.3|15774.1|15726.3|15725.1|3967
1629356700000|2021-08-19 07:05:00|15732.8|15731.6|15756.3|15755.1|15770.8|15769.6|15721.8|15720.6|3284
1629357000000|2021-08-19 07:10:00|15757.3|15756.1|15790.3|15789.1|15791.3|15790.1|15737.8|15736.6|1944
1629357300000|2021-08-19 07:15:00|15790.8|15789.6|15802.8|15801.6|15806.3|15805.1|15777.8|15776.6|1799
1629357600000|2021-08-19 07:20:00|15802.3|15801.1|15788.3|15787.1|15806.8|15805.6|15777.8|15776.6|1479
1629357900000|2021-08-19 07:25:00|15788.8|15787.6|15786.8|15785.6|15791.8|15790.6|15766.8|15765.6|1003
1629358200000|2021-08-19 07:30:00|15787.3|15786.1|15741.3|15740.1|15788.3|15787.1|15739.8|15738.6|1307
1629358500000|2021-08-19 07:35:00|15740.3|15739.1|15751.3|15750.1|15754.3|15753.1|15730.3|15729.1|1185
1629358800000|2021-08-19 07:40:00|15750.4|15749.2|15752.4|15751.2|15755.9|15754.7|15733.9|15732.7|949
1629359100000|2021-08-19 07:45:00|15751.9|15750.7|15766.4|15765.2|15770.4|15769.2|15744.4|15743.2|912
1629359400000|2021-08-19 07:50:00|15766.9|15765.7|15739.4|15738.2|15770.4|15769.2|15733.9|15732.7|907
1629359700000|2021-08-19 07:55:00|15739.9|15738.7|15742.9|15741.7|15744.9|15743.7|15731.9|15730.7|763
1629360000000|2021-08-19 08:00:00|15743.9|15742.7|15712.9|15711.7|15743.9|15742.7|15709.9|15708.7|1028
1629360300000|2021-08-19 08:05:00|15713.4|15712.2|15704.9|15703.7|15713.9|15712.7|15697.9|15696.7|1607
1629360600000|2021-08-19 08:10:00|15705.9|15704.7|15715.4|15714.2|15718.9|15717.7|15697.9|15696.7|1167
1629360900000|2021-08-19 08:15:00|15714.9|15713.7|15692.9|15691.7|15715.9|15714.7|15691.9|15690.7|732
1629361200000|2021-08-19 08:20:00|15692.4|15691.2|15674.9|15673.7|15692.9|15691.7|15669.9|15668.7|1627
1629361500000|2021-08-19 08:25:00|15674.4|15673.2|15663.9|15662.7|15674.9|15673.7|15658.9|15657.7|1262
1629361800000|2021-08-19 08:30:00|15664.4|15663.2|15678.4|15677.2|15678.9|15677.7|15662.4|15661.2|1040
1629362100000|2021-08-19 08:35:00|15677.9|15676.7|15680.9|15679.7|15681.9|15680.7|15663.4|15662.2|755
1629362400000|2021-08-19 08:40:00|15680.4|15679.2|15694.4|15693.2|15696.9|15695.7|15670.9|15669.7|1108
1629362700000|2021-08-19 08:45:00|15693.9|15692.7|15664.9|15663.7|15694.4|15693.2|15663.4|15662.2|660
1629363000000|2021-08-19 08:50:00|15664.4|15663.2|15660.4|15659.2|15673.9|15672.7|15658.4|15657.2|782
1629363300000|2021-08-19 08:55:00|15659.9|15658.7|15680.9|15679.7|15682.9|15681.7|15658.9|15657.7|868
1629363600000|2021-08-19 09:00:00|15680.4|15679.2|15663.4|15662.2|15680.9|15679.7|15657.4|15656.2|1123
1629363900000|2021-08-19 09:05:00|15663.9|15662.7|15647.9|15646.7|15664.4|15663.2|15641.9|15640.7|949
1629364200000|2021-08-19 09:10:00|15647.4|15646.2|15642.4|15641.2|15654.9|15653.7|15641.4|15640.2|738
1629364500000|2021-08-19 09:15:00|15642.9|15641.7|15654.4|15653.2|15654.4|15653.2|15623.4|15622.2|1154
1629364800000|2021-08-19 09:20:00|15653.9|15652.7|15656.4|15655.2|15656.4|15655.2|15642.4|15641.2|850
1629365100000|2021-08-19 09:25:00|15655.9|15654.7|15659.4|15658.2|15667.4|15666.2|15652.9|15651.7|872
1629365400000|2021-08-19 09:30:00|15658.9|15657.7|15687.4|15686.2|15688.9|15687.7|15649.9|15648.7|1063
1629365700000|2021-08-19 09:35:00|15687.9|15686.7|15677.4|15676.2|15687.9|15686.7|15673.9|15672.7|626
1629366000000|2021-08-19 09:40:00|15676.9|15675.7|15682.4|15681.2|15684.9|15683.7|15670.9|15669.7|442
1629366300000|2021-08-19 09:45:00|15681.9|15680.7|15678.4|15677.2|15690.4|15689.2|15675.4|15674.2|665
1629366600000|2021-08-19 09:50:00|15677.9|15676.7|15694.4|15693.2|15695.4|15694.2|15675.4|15674.2|593
1629366900000|2021-08-19 09:55:00|15694.9|15693.7|15696.4|15695.2|15715.9|15714.7|15692.9|15691.7|1113
1629367200000|2021-08-19 10:00:00|15694.9|15693.7|15707.9|15706.7|15709.4|15708.2|15693.4|15692.2|553
1629367500000|2021-08-19 10:05:00|15707.4|15706.2|15710.9|15709.7|15724.9|15723.7|15703.4|15702.2|799
1629367800000|2021-08-19 10:10:00|15710.4|15709.2|15711.4|15710.2|15724.4|15723.2|15709.9|15708.7|462
1629368100000|2021-08-19 10:15:00|15711.9|15710.7|15706.4|15705.2|15720.4|15719.2|15702.4|15701.2|600
1629368400000|2021-08-19 10:20:00|15706.9|15705.7|15726.9|15725.7|15727.4|15726.2|15693.9|15692.7|545
1629368700000|2021-08-19 10:25:00|15726.4|15725.2|15717.9|15716.7|15727.9|15726.7|15703.9|15702.7|513
1629369000000|2021-08-19 10:30:00|15718.4|15717.2|15711.4|15710.2|15721.4|15720.2|15708.4|15707.2|267
1629369300000|2021-08-19 10:35:00|15711.9|15710.7|15716.4|15715.2|15723.9|15722.7|15705.4|15704.2|234
1629369600000|2021-08-19 10:40:00|15716.9|15715.7|15692.4|15691.2|15720.9|15719.7|15691.4|15690.2|517
1629369900000|2021-08-19 10:45:00|15691.9|15690.7|15706.9|15705.7|15708.4|15707.2|15687.9|15686.7|535
1629370200000|2021-08-19 10:50:00|15706.4|15705.2|15695.9|15694.7|15711.4|15710.2|15690.4|15689.2|406
1629370500000|2021-08-19 10:55:00|15695.4|15694.2|15681.9|15680.7|15698.9|15697.7|15677.9|15676.7|363
1629370800000|2021-08-19 11:00:00|15682.9|15681.7|15685.4|15684.2|15689.4|15688.2|15678.4|15677.2|261
1629371100000|2021-08-19 11:05:00|15685.9|15684.7|15672.9|15671.7|15687.9|15686.7|15663.9|15662.7|734
1629371400000|2021-08-19 11:10:00|15671.4|15670.2|15682.9|15681.7|15683.9|15682.7|15664.4|15663.2|270
1629371700000|2021-08-19 11:15:00|15683.9|15682.7|15673.9|15672.7|15687.9|15686.7|15669.4|15668.2|445
1629372000000|2021-08-19 11:20:00|15673.4|15672.2|15673.9|15672.7|15678.9|15677.7|15664.9|15663.7|322
1629372300000|2021-08-19 11:25:00|15673.4|15672.2|15673.9|15672.7|15673.9|15672.7|15666.9|15665.7|143
1629372600000|2021-08-19 11:30:00|15674.4|15673.2|15683.9|15682.7|15685.4|15684.2|15671.4|15670.2|313
1629372900000|2021-08-19 11:35:00|15683.4|15682.2|15693.4|15692.2|15700.9|15699.7|15681.4|15680.2|397
1629373200000|2021-08-19 11:40:00|15692.5|15691.3|15681.5|15680.3|15697.5|15696.3|15681|15679.8|420
1629373500000|2021-08-19 11:45:00|15682|15680.8|15674.5|15673.3|15687|15685.8|15674|15672.8|199
1629373800000|2021-08-19 11:50:00|15675|15673.8|15650|15648.8|15676|15674.8|15649|15647.8|426
1629374100000|2021-08-19 11:55:00|15650.5|15649.3|15659.5|15658.3|15661.5|15660.3|15648|15646.8|510
1629374400000|2021-08-19 12:00:00|15660|15658.8|15654.5|15653.3|15663|15661.8|15638|15636.8|740
1629374700000|2021-08-19 12:05:00|15654|15652.8|15665|15663.8|15665|15663.8|15648.5|15647.3|345
1629375000000|2021-08-19 12:10:00|15664.5|15663.3|15669.5|15668.3|15677|15675.8|15662|15660.8|534
1629375300000|2021-08-19 12:15:00|15670|15668.8|15663|15661.8|15671|15669.8|15660.5|15659.3|223
1629375600000|2021-08-19 12:20:00|15663.5|15662.3|15677.5|15676.3|15683.5|15682.3|15663|15661.8|441
1629375900000|2021-08-19 12:25:00|15678|15676.8|15673.5|15672.3|15683|15681.8|15671.5|15670.3|249
1629376200000|2021-08-19 12:30:00|15674|15672.8|15666|15664.8|15682|15680.8|15665|15663.8|287
1629376500000|2021-08-19 12:35:00|15665.5|15664.3|15667|15665.8|15668|15666.8|15651|15649.8|432
1629376800000|2021-08-19 12:40:00|15666.5|15665.3|15667.5|15666.3|15676.5|15675.3|15663.5|15662.3|320
1629377100000|2021-08-19 12:45:00|15667|15665.8|15651|15649.8|15668|15666.8|15650|15648.8|316
1629377400000|2021-08-19 12:50:00|15651.5|15650.3|15638|15636.8|15652.5|15651.3|15635|15633.8|519
1629377700000|2021-08-19 12:55:00|15637.5|15636.3|15634.5|15633.3|15641|15639.8|15630|15628.8|571
1629378000000|2021-08-19 13:00:00|15635|15633.8|15638|15636.8|15643.5|15642.3|15630|15628.8|530
1629378300000|2021-08-19 13:05:00|15638.5|15637.3|15656|15654.8|15664.5|15663.3|15635|15633.8|794
1629378600000|2021-08-19 13:10:00|15656.5|15655.3|15682|15680.8|15682.5|15681.3|15656.5|15655.3|510
1629378900000|2021-08-19 13:15:00|15681|15679.8|15694|15692.8|15696|15694.8|15680|15678.8|549
1629379200000|2021-08-19 13:20:00|15693|15691.8|15690.5|15689.3|15701|15699.8|15688|15686.8|549
1629379500000|2021-08-19 13:25:00|15691|15689.8|15695|15693.8|15700|15698.8|15689|15687.8|468
1629379800000|2021-08-19 13:30:00|15695.5|15694.3|15719.5|15718.3|15721.5|15720.3|15689.5|15688.3|1390
1629380100000|2021-08-19 13:35:00|15719|15717.8|15714.5|15713.3|15722|15720.8|15700|15698.8|1214
1629380400000|2021-08-19 13:40:00|15715|15713.8|15719.5|15718.3|15723.5|15722.3|15696|15694.8|1040
1629380700000|2021-08-19 13:45:00|15720|15718.8|15722|15720.8|15743.5|15742.3|15710|15708.8|1206
1629381000000|2021-08-19 13:50:00|15721.5|15720.3|15738|15736.8|15740|15738.8|15720|15718.8|640
1629381300000|2021-08-19 13:55:00|15739|15737.8|15734.5|15733.3|15742.5|15741.3|15727.5|15726.3|611
1629381600000|2021-08-19 14:00:00|15735|15733.8|15750.5|15749.3|15757.5|15756.3|15733|15731.8|977
1629381900000|2021-08-19 14:05:00|15751|15749.8|15750|15748.8|15760|15758.8|15743.5|15742.3|751
1629382200000|2021-08-19 14:10:00|15749.5|15748.3|15757.1|15755.9|15763.6|15762.4|15748.6|15747.4|825
1629382500000|2021-08-19 14:15:00|15756.6|15755.4|15772.6|15771.4|15791.6|15790.4|15750.6|15749.4|1562
1629382800000|2021-08-19 14:20:00|15773.1|15771.9|15770.6|15769.4|15783.6|15782.4|15767.6|15766.4|719
1629383100000|2021-08-19 14:25:00|15770.1|15768.9|15769.6|15768.4|15773.1|15771.9|15760.1|15758.9|960
1629383400000|2021-08-19 14:30:00|15769.1|15767.9|15732.6|15731.4|15775.1|15773.9|15732.6|15731.4|1092
1629383700000|2021-08-19 14:35:00|15732.1|15730.9|15714.6|15713.4|15734.1|15732.9|15709.6|15708.4|1062
1629384000000|2021-08-19 14:40:00|15714.1|15712.9|15712.6|15711.4|15719.6|15718.4|15706.1|15704.9|706
1629384300000|2021-08-19 14:45:00|15711.6|15710.4|15718.6|15717.4|15718.6|15717.4|15708.6|15707.4|487
1629384600000|2021-08-19 14:50:00|15718.1|15716.9|15736.6|15735.4|15739.6|15738.4|15714.6|15713.4|656
1629384900000|2021-08-19 14:55:00|15737.1|15735.9|15776.6|15775.4|15777.1|15775.9|15737.1|15735.9|860
1629385200000|2021-08-19 15:00:00|15777.6|15776.4|15771.1|15769.9|15778.6|15777.4|15765.6|15764.4|748
1629385500000|2021-08-19 15:05:00|15771.6|15770.4|15754.6|15753.4|15773.6|15772.4|15752.1|15750.9|785
1629385800000|2021-08-19 15:10:00|15755.1|15753.9|15756.1|15754.9|15762.6|15761.4|15751.6|15750.4|699
1629386100000|2021-08-19 15:15:00|15756.6|15755.4|15765.6|15764.4|15767.6|15766.4|15750.6|15749.4|660
1629386400000|2021-08-19 15:20:00|15766.1|15764.9|15777.1|15775.9|15777.6|15776.4|15763.6|15762.4|686
1629386700000|2021-08-19 15:25:00|15776.6|15775.4|15752.6|15751.4|15777.6|15776.4|15749.6|15748.4|1201
1629387000000|2021-08-19 15:30:00|15753|15751|15765.5|15763.5|15774|15772|15752.5|15750.5|1643
1629387300000|2021-08-19 15:35:00|15765|15763|15764.5|15762.5|15773|15771|15755|15753|942
1629387600000|2021-08-19 15:40:00|15765|15763|15783|15781|15783|15781|15761|15759|393
1629387900000|2021-08-19 15:45:00|15782.5|15780.5|15801|15799|15802|15800|15782.5|15780.5|635
1629388200000|2021-08-19 15:50:00|15802|15800|15796.5|15794.5|15806|15804|15796|15794|440
1629388500000|2021-08-19 15:55:00|15797|15795|15798.5|15796.5|15808|15806|15796.5|15794.5|309
1629388800000|2021-08-19 16:00:00|15798|15796|15797|15795|15804|15802|15796|15794|299
1629389100000|2021-08-19 16:05:00|15796.5|15794.5|15783|15781|15800|15798|15782|15780|306
1629389400000|2021-08-19 16:10:00|15782.5|15780.5|15791|15789|15797.5|15795.5|15782.5|15780.5|251
1629389700000|2021-08-19 16:15:00|15790.5|15788.5|15788|15786|15792|15790|15786.5|15784.5|93
1629390000000|2021-08-19 16:20:00|15788.5|15786.5|15785|15783|15794|15792|15781|15779|220
1629390300000|2021-08-19 16:25:00|15784.5|15782.5|15788|15786|15789|15787|15783|15781|93
1629390600000|2021-08-19 16:30:00|15788.5|15786.5|15794|15792|15794|15792|15785.5|15783.5|101
1629390900000|2021-08-19 16:35:00|15793.5|15791.5|15798|15796|15799|15797|15790|15788|100
1629391200000|2021-08-19 16:40:00|15797.5|15795.5|15794|15792|15802|15800|15793|15791|126
1629391500000|2021-08-19 16:45:00|15794.5|15792.5|15802|15800|15802|15800|15791|15789|150
1629391800000|2021-08-19 16:50:00|15802.5|15800.5|15802|15800|15804|15802|15796.5|15794.5|89
1629392100000|2021-08-19 16:55:00|15801.5|15799.5|15810|15808|15812|15810|15801.5|15799.5|228
1629392400000|2021-08-19 17:00:00|15810.5|15808.5|15798|15796|15812|15810|15798|15796|192
1629392700000|2021-08-19 17:05:00|15798.5|15796.5|15793.5|15791.5|15798.5|15796.5|15788|15786|328
1629393000000|2021-08-19 17:10:00|15794|15792|15800.5|15798.5|15804|15802|15792|15790|142
1629393300000|2021-08-19 17:15:00|15800|15798|15798.5|15796.5|15803|15801|15795|15793|87
1629393600000|2021-08-19 17:20:00|15799|15797|15799.5|15797.5|15805|15803|15796.5|15794.5|52
1629393900000|2021-08-19 17:25:00|15800|15798|15789.5|15787.5|15800.5|15798.5|15789.5|15787.5|86
1629394200000|2021-08-19 17:30:00|15790|15788|15793|15791|15793.5|15791.5|15785|15783|185
1629394500000|2021-08-19 17:35:00|15792.5|15790.5|15796.5|15794.5|15797|15795|15788|15786|196
1629394800000|2021-08-19 17:40:00|15796|15794|15795.5|15793.5|15803|15801|15793|15791|166
1629395100000|2021-08-19 17:45:00|15796|15794|15793.5|15791.5|15796.5|15794.5|15789|15787|114
1629395400000|2021-08-19 17:50:00|15793|15791|15793|15791|15797|15795|15791|15789|73
1629395700000|2021-08-19 17:55:00|15793.5|15791.5|15783|15781|15794|15792|15782|15780|134
1629396000000|2021-08-19 18:00:00|15782.5|15780.5|15776.5|15774.5|15790|15788|15776|15774|215
1629396300000|2021-08-19 18:05:00|15777|15775|15780.5|15778.5|15783|15781|15774|15772|213
1629396600000|2021-08-19 18:10:00|15781|15779|15781|15779|15788|15786|15774|15772|85
1629396900000|2021-08-19 18:15:00|15780.5|15778.5|15782.5|15780.5|15784|15782|15771.5|15769.5|163
1629397200000|2021-08-19 18:20:00|15782|15780|15784|15782|15785|15783|15776.5|15774.5|56
1629397500000|2021-08-19 18:25:00|15783.5|15781.5|15770.5|15768.5|15789.5|15787.5|15769|15767|166
1629397800000|2021-08-19 18:30:00|15770|15768|15766.5|15764.5|15771|15769|15749|15747|630
1629398100000|2021-08-19 18:35:00|15766|15764|15764|15762|15772|15770|15762|15760|148
1629398400000|2021-08-19 18:40:00|15763.5|15761.5|15762.5|15760.5|15765.5|15763.5|15753|15751|139
1629398700000|2021-08-19 18:45:00|15762|15760|15769|15767|15771|15769|15755|15753|111
1629399000000|2021-08-19 18:50:00|15768.5|15766.5|15784|15782|15786.5|15784.5|15759|15757|225
1629399300000|2021-08-19 18:55:00|15784.5|15782.5|15789.5|15787.5|15791|15789|15781.5|15779.5|138
1629399600000|2021-08-19 19:00:00|15789|15787|15800|15798|15801|15799|15788|15786|260
1629399900000|2021-08-19 19:05:00|15799.5|15797.5|15801|15799|15805|15803|15798|15796|211
1629400200000|2021-08-19 19:10:00|15800.5|15798.5|15799|15797|15806|15804|15797|15795|122
1629400500000|2021-08-19 19:15:00|15798.5|15796.5|15803|15801|15805|15803|15797|15795|131
1629400800000|2021-08-19 19:20:00|15803.5|15801.5|15808|15806|15809|15807|15801|15799|127
1629401100000|2021-08-19 19:25:00|15808.5|15806.5|15814.5|15812.5|15816.5|15814.5|15806.5|15804.5|139
1629401400000|2021-08-19 19:30:00|15815|15813|15814.5|15812.5|15815.5|15813.5|15808|15806|116
1629401700000|2021-08-19 19:35:00|15814|15812|15806.5|15804.5|15818.5|15816.5|15805|15803|228
1629402000000|2021-08-19 19:40:00|15806|15804|15805|15803|15807.5|15805.5|15796|15794|167
1629402300000|2021-08-19 19:45:00|15804.5|15802.5|15802|15800|15805.5|15803.5|15794|15792|196
1629402600000|2021-08-19 19:50:00|15801.5|15799.5|15793|15791|15808.5|15806.5|15792|15790|232
1629402900000|2021-08-19 19:55:00|15793.5|15791.5|15804.5|15802.5|15806.5|15804.5|15789|15787|319
1629403200000|2021-08-19 20:00:00|15810.4|15805.4|15808.9|15803.9|15816.9|15811.9|15806.6|15801.6|7
1629403500000|2021-08-19 20:05:00|15809.7|15804.7|15817.6|15812.6|15817.7|15812.7|15806.4|15801.4|0
1629403800000|2021-08-19 20:10:00|15818.4|15813.4|15806.7|15801.7|15821.6|15816.6|15805.9|15800.9|0
1629404100000|2021-08-19 20:15:00|15808.3|15803.3|15804.5|15799.5|15814|15809|15804.5|15799.5|0
1629404400000|2021-08-19 20:20:00|15805.3|15800.3|15804.1|15799.1|15806|15801|15801.7|15796.7|0
1629404700000|2021-08-19 20:25:00|15804.9|15799.9|15802.7|15797.7|15805.7|15800.7|15802.5|15797.5|0
1629405000000|2021-08-19 20:30:00|15802.3|15797.3|15802.4|15797.4|15804.8|15799.8|15800.6|15795.6|0
1629405300000|2021-08-19 20:35:00|15802.8|15797.8|15802.7|15797.7|15805.5|15800.5|15800.9|15795.9|0
1629405600000|2021-08-19 20:40:00|15801.9|15796.9|15803.4|15798.4|15804.3|15799.3|15801.8|15796.8|0
1629405900000|2021-08-19 20:45:00|15803.8|15798.8|15808.7|15803.7|15808.8|15803.8|15803.4|15798.4|0
1629406200000|2021-08-19 20:50:00|15808.8|15803.8|15806.9|15801.9|15809.2|15804.2|15806.9|15801.9|0
1629406500000|2021-08-19 20:55:00|15806.4|15801.4|15806.5|15801.5|15807.2|15802.2|15804.6|15799.6|0
1629406800000|2021-08-19 21:00:00|15805.8|15800.8|15805.8|15800.8|15806.1|15801.1|15805.5|15800.5|0
1629407100000|2021-08-19 21:05:00|15805.7|15800.7|15805.8|15800.8|15806.8|15801.8|15805.7|15800.7|0
1629407400000|2021-08-19 21:10:00|15806.2|15801.2|15806.3|15801.3|15807.1|15802.1|15806.2|15801.2|0
1629407700000|2021-08-19 21:15:00|15806|15801|15807|15802|15807.2|15802.2|15806|15801|0
1629408000000|2021-08-19 21:20:00|15807.1|15802.1|15807.1|15802.1|15807.1|15802.1|15807.1|15802.1|0
1629408300000|2021-08-19 21:25:00|15807.2|15802.2|15807.1|15802.1|15807.2|15802.2|15807.1|15802.1|0
1629408600000|2021-08-19 21:30:00|15807.2|15802.2|15805.2|15800.2|15807.2|15802.2|15804.2|15799.2|0
1629408900000|2021-08-19 21:35:00|15805.1|15800.1|15803.8|15798.8|15805.1|15800.1|15802.2|15797.2|0
1629409200000|2021-08-19 21:40:00|15803.5|15798.5|15803.3|15798.3|15803.5|15798.5|15802.4|15797.4|0
1629409500000|2021-08-19 21:45:00|15803.4|15798.4|15803|15798|15803.8|15798.8|15802.4|15797.4|0
1629409800000|2021-08-19 21:50:00|15803.2|15798.2|15802.8|15797.8|15803.3|15798.3|15802|15797|0
1629410100000|2021-08-19 21:55:00|15802.6|15797.6|15802.8|15797.8|15803.8|15798.8|15801.5|15796.5|0
1629410400000|2021-08-19 22:00:00|15806.8|15801.8|15799.2|15794.2|15806.8|15801.8|15798.4|15793.4|0
1629410700000|2021-08-19 22:05:00|15800|15795|15799.8|15794.8|15800|15795|15798.2|15793.2|0
1629411000000|2021-08-19 22:10:00|15800.6|15795.6|15800.1|15795.1|15803.5|15798.5|15799.3|15794.3|0
1629411300000|2021-08-19 22:15:00|15800.9|15795.9|15799.3|15794.3|15800.9|15795.9|15795.2|15790.2|0
1629411600000|2021-08-19 22:20:00|15798.9|15793.9|15801.5|15796.5|15802.8|15797.8|15798.9|15793.9|0
1629411900000|2021-08-19 22:25:00|15801.9|15796.9|15804|15799|15805.6|15800.6|15801.5|15796.5|0
1629412200000|2021-08-19 22:30:00|15804.8|15799.8|15800.3|15795.3|15804.8|15799.8|15800.3|15795.3|0
1629412500000|2021-08-19 22:35:00|15799.5|15794.5|15797.6|15792.6|15799.5|15794.5|15796.7|15791.7|0
1629412800000|2021-08-19 22:40:00|15797.9|15792.9|15793.7|15788.7|15798.4|15793.4|15791.1|15786.1|0
1629413100000|2021-08-19 22:45:00|15792.9|15787.9|15795.9|15790.9|15795.9|15790.9|15792.9|15787.9|0
1629413400000|2021-08-19 22:50:00|15795.5|15790.5|15795.7|15790.7|15796.1|15791.1|15793.5|15788.5|0
1629413700000|2021-08-19 22:55:00|15795.3|15790.3|15794|15789|15796.4|15791.4|15792.6|15787.6|0
1629414000000|2021-08-19 23:00:00|15794.8|15789.8|15797|15792|15797.9|15792.9|15793.2|15788.2|0
1629414300000|2021-08-19 23:05:00|15797.4|15792.4|15795.4|15790.4|15797.8|15792.8|15793.8|15788.8|0
1629414600000|2021-08-19 23:10:00|15795.5|15790.5|15793.9|15788.9|15796.3|15791.3|15793.9|15788.9|0
1629414900000|2021-08-19 23:15:00|15794.3|15789.3|15794|15789|15796.4|15791.4|15793.1|15788.1|0
1629415200000|2021-08-19 23:20:00|15793.2|15788.2|15794.8|15789.8|15795.6|15790.6|15793.2|15788.2|0
1629415500000|2021-08-19 23:25:00|15795.2|15790.2|15795.7|15790.7|15799|15794|15794.8|15789.8|0
1629415800000|2021-08-19 23:30:00|15796.1|15791.1|15794.1|15789.1|15796.5|15791.5|15793.3|15788.3|0
1629416100000|2021-08-19 23:35:00|15793.6|15788.6|15793.3|15788.3|15794.9|15789.9|15792.4|15787.4|0
1629416400000|2021-08-19 23:40:00|15792.8|15787.8|15787.3|15782.3|15793.3|15788.3|15787.3|15782.3|0
1629416700000|2021-08-19 23:45:00|15786.5|15781.5|15784.5|15779.5|15788.6|15783.6|15783.3|15778.3|0
1629417000000|2021-08-19 23:50:00|15785.3|15780.3|15775.6|15770.6|15785.3|15780.3|15775.2|15770.2|0
1629417300000|2021-08-19 23:55:00|15776|15771|15780.1|15775.1|15782.6|15777.6|15773.9|15768.9|0
1629417600000|2021-08-20 00:00:00|15779.3|15774.3|15797.6|15792.6|15798.9|15793.9|15779.3|15774.3|0
1629417900000|2021-08-20 00:05:00|15798.4|15793.4|15799.9|15794.9|15803.6|15798.6|15797.1|15792.1|0
1629418200000|2021-08-20 00:10:00|15800.3|15795.3|15798.7|15793.7|15802.3|15797.3|15795.9|15790.9|0
1629418500000|2021-08-20 00:15:00|15798.3|15793.3|15782|15778|15799.1|15794.1|15771.5|15767.5|140
1629418800000|2021-08-20 00:20:00|15782.5|15778.5|15792.5|15788.5|15797.5|15793.5|15779.5|15775.5|54
1629419100000|2021-08-20 00:25:00|15793|15789|15798|15794|15798|15794|15787.5|15783.5|18
1629419400000|2021-08-20 00:30:00|15798.5|15794.5|15807|15803|15815|15811|15798|15794|43
1629419700000|2021-08-20 00:35:00|15807.5|15803.5|15810|15806|15814|15810|15805|15801|18
1629420000000|2021-08-20 00:40:00|15810.5|15806.5|15804|15800|15813.5|15809.5|15802.5|15798.5|8
1629420300000|2021-08-20 00:45:00|15804.5|15800.5|15815|15811|15815.5|15811.5|15803|15799|23
1629420600000|2021-08-20 00:50:00|15815.5|15811.5|15814.5|15810.5|15819|15815|15814|15810|11
1629420900000|2021-08-20 00:55:00|15815|15811|15809.5|15805.5|15815.5|15811.5|15806|15802|7
1629421200000|2021-08-20 01:00:00|15809|15805|15808|15804|15812|15808|15805|15801|7
1629421500000|2021-08-20 01:05:00|15808.5|15804.5|15798|15794|15814.5|15810.5|15797.5|15793.5|6
1629421800000|2021-08-20 01:10:00|15797|15793|15799|15795|15804|15800|15797|15793|10
1629422100000|2021-08-20 01:15:00|15798.5|15794.5|15786|15782|15802|15798|15780.5|15776.5|35
1629422400000|2021-08-20 01:20:00|15786.5|15782.5|15784.5|15780.5|15791.5|15787.5|15780.5|15776.5|5
1629422700000|2021-08-20 01:25:00|15784|15780|15792|15788|15800.5|15796.5|15782.5|15778.5|12
1629423000000|2021-08-20 01:30:00|15793|15789|15776|15772|15793.5|15789.5|15770.5|15766.5|64
1629423300000|2021-08-20 01:35:00|15777|15773|15747.5|15743.5|15777|15773|15746|15742|126
1629423600000|2021-08-20 01:40:00|15748|15744|15729|15725|15750|15746|15728|15724|69
1629423900000|2021-08-20 01:45:00|15730|15726|15733.5|15729.5|15739.5|15735.5|15722|15718|56
1629424200000|2021-08-20 01:50:00|15734|15730|15746|15742|15747|15743|15733.5|15729.5|20
1629424500000|2021-08-20 01:55:00|15745.5|15741.5|15743.5|15739.5|15745.5|15741.5|15732.5|15728.5|51
1629424800000|2021-08-20 02:00:00|15744|15740|15767.5|15763.5|15768|15764|15744|15740|128
1629425100000|2021-08-20 02:05:00|15769|15765|15756|15752|15774|15770|15755|15751|51
1629425400000|2021-08-20 02:10:00|15755.5|15751.5|15765|15761|15765|15761|15754.5|15750.5|27
1629425700000|2021-08-20 02:15:00|15765.5|15761.5|15767|15763|15769.5|15765.5|15762|15758|19
1629426000000|2021-08-20 02:20:00|15766.5|15762.5|15755|15751|15766.5|15762.5|15755|15751|27
1629426300000|2021-08-20 02:25:00|15755.5|15751.5|15760.5|15756.5|15763|15759|15752|15748|24
1629426600000|2021-08-20 02:30:00|15760|15756|15756.5|15752.5|15763.5|15759.5|15756|15752|16
1629426900000|2021-08-20 02:35:00|15756|15752|15754.5|15750.5|15759.5|15755.5|15754.5|15750.5|11
1629427200000|2021-08-20 02:40:00|15754|15750|15747|15743|15758|15754|15746.5|15742.5|12
1629427500000|2021-08-20 02:45:00|15746.5|15742.5|15750|15746|15750.5|15746.5|15743|15739|41
1629427800000|2021-08-20 02:50:00|15749.5|15745.5|15751.5|15747.5|15751.5|15747.5|15745|15741|68
1629428100000|2021-08-20 02:55:00|15751|15747|15748.5|15744.5|15754.5|15750.5|15746|15742|18
1629428400000|2021-08-20 03:00:00|15749|15745|15753|15749|15754|15750|15748.5|15744.5|13
1629428700000|2021-08-20 03:05:00|15752.5|15748.5|15759|15755|15762.5|15758.5|15750.5|15746.5|15
1629429000000|2021-08-20 03:10:00|15758.5|15754.5|15770|15766|15773|15769|15757.5|15753.5|19
1629429300000|2021-08-20 03:15:00|15770.5|15766.5|15772|15768|15774.5|15770.5|15767.5|15763.5|27
1629429600000|2021-08-20 03:20:00|15772.5|15768.5|15769|15765|15776.5|15772.5|15767.5|15763.5|17
1629429900000|2021-08-20 03:25:00|15769.5|15765.5|15757.5|15753.5|15770.5|15766.5|15757.5|15753.5|24
1629430200000|2021-08-20 03:30:00|15757|15753|15749|15745|15760|15756|15747.5|15743.5|17
1629430500000|2021-08-20 03:35:00|15748.5|15744.5|15744|15740|15753|15749|15743|15739|27
1629430800000|2021-08-20 03:40:00|15743.5|15739.5|15748.5|15744.5|15750|15746|15742|15738|34
1629431100000|2021-08-20 03:45:00|15748|15744|15752|15748|15754|15750|15744.5|15740.5|5
1629431400000|2021-08-20 03:50:00|15751.5|15747.5|15752|15748|15755|15751|15750|15746|15
1629431700000|2021-08-20 03:55:00|15752.5|15748.5|15764|15760|15764.5|15760.5|15751|15747|20
1629432000000|2021-08-20 04:00:00|15764.5|15760.5|15762|15758|15767.5|15763.5|15758.5|15754.5|23
1629432300000|2021-08-20 04:05:00|15761.5|15757.5|15760.5|15756.5|15763|15759|15757|15753|2
1629432600000|2021-08-20 04:10:00|15761|15757|15760|15756|15762|15758|15758.5|15754.5|2
1629432900000|2021-08-20 04:15:00|15760.5|15756.5|15764.5|15760.5|15765.5|15761.5|15760.5|15756.5|6
1629433200000|2021-08-20 04:20:00|15763.5|15759.5|15754.5|15750.5|15764|15760|15754|15750|20
1629433500000|2021-08-20 04:25:00|15754|15750|15754|15750|15754.5|15750.5|15750|15746|5
1629433800000|2021-08-20 04:30:00|15753.5|15749.5|15751.5|15747.5|15754|15750|15750|15746|7
1629434100000|2021-08-20 04:35:00|15751|15747|15748.5|15744.5|15752.5|15748.5|15748|15744|14
1629434400000|2021-08-20 04:40:00|15748|15744|15748|15744|15749.5|15745.5|15746.5|15742.5|8
1629434700000|2021-08-20 04:45:00|15747.5|15743.5|15750|15746|15750.5|15746.5|15742.5|15738.5|13
1629435000000|2021-08-20 04:50:00|15750.5|15746.5|15750.5|15746.5|15751.5|15747.5|15748.5|15744.5|9
1629435300000|2021-08-20 04:55:00|15751|15747|15753.5|15749.5|15755|15751|15750.5|15746.5|9
1629435600000|2021-08-20 05:00:00|15753|15749|15734|15730|15753|15749|15733|15729|37
1629435900000|2021-08-20 05:05:00|15733.5|15729.5|15747|15743|15750|15746|15728|15724|59
1629436200000|2021-08-20 05:10:00|15746.5|15742.5|15742.5|15738.5|15754|15750|15740.5|15736.5|36
1629436500000|2021-08-20 05:15:00|15742|15738|15727|15723|15742|15738|15725|15721|51
1629436800000|2021-08-20 05:20:00|15726.5|15722.5|15728|15724|15729|15725|15721|15717|105
1629437100000|2021-08-20 05:25:00|15727.5|15723.5|15715|15711|15728|15724|15712.5|15708.5|52
1629437400000|2021-08-20 05:30:00|15715.5|15711.5|15727|15723|15732|15728|15715.5|15711.5|41
1629437700000|2021-08-20 05:35:00|15727.5|15723.5|15725|15721|15728.5|15724.5|15721|15717|37
1629438000000|2021-08-20 05:40:00|15724.5|15720.5|15712.5|15708.5|15726.5|15722.5|15710.5|15706.5|75
1629438300000|2021-08-20 05:45:00|15711.5|15707.5|15722.5|15718.5|15725.5|15721.5|15711.5|15707.5|42
1629438600000|2021-08-20 05:50:00|15723|15719|15734|15730|15736|15732|15722|15718|54
1629438900000|2021-08-20 05:55:00|15734.5|15730.5|15732.5|15728.5|15740|15736|15732|15728|43
1629439200000|2021-08-20 06:00:00|15732|15728|15734.5|15732.5|15739|15737|15716.5|15714.5|490
1629439500000|2021-08-20 06:05:00|15735|15733|15743.5|15741.5|15745|15743|15726.5|15724.5|293
1629439800000|2021-08-20 06:10:00|15742.5|15740.5|15757|15755|15757.5|15755.5|15738.5|15736.5|190
1629440100000|2021-08-20 06:15:00|15757.5|15755.5|15751.5|15749.5|15761|15759|15748|15746|180
1629440400000|2021-08-20 06:20:00|15750.5|15748.5|15746.5|15744.5|15751.5|15749.5|15743|15741|191
1629440700000|2021-08-20 06:25:00|15746|15744|15757.5|15755.5|15758.5|15756.5|15744.5|15742.5|142
1629441000000|2021-08-20 06:30:00|15757|15755|15742|15740|15759|15757|15740|15738|128
1629441300000|2021-08-20 06:35:00|15742.5|15740.5|15744.5|15742.5|15745|15743|15735|15733|118
1629441600000|2021-08-20 06:40:00|15744|15742|15743.5|15741.5|15749.5|15747.5|15742|15740|138
1629441900000|2021-08-20 06:45:00|15744|15742|15731.5|15729.5|15744.5|15742.5|15730.5|15728.5|229
1629442200000|2021-08-20 06:50:00|15732|15730|15749.5|15747.5|15751.5|15749.5|15730|15728|292
1629442500000|2021-08-20 06:55:00|15749|15747|15753.5|15751.5|15757.5|15755.5|15747|15745|364
1629442800000|2021-08-20 07:00:00|15753.1|15751.9|15741.1|15739.9|15756.6|15755.4|15721.6|15720.4|2282
1629443100000|2021-08-20 07:05:00|15740.6|15739.4|15742.1|15740.9|15745.6|15744.4|15727.1|15725.9|1169
1629443400000|2021-08-20 07:10:00|15742.6|15741.4|15735.1|15733.9|15750.6|15749.4|15721.6|15720.4|1047
1629443700000|2021-08-20 07:15:00|15735.6|15734.4|15723.1|15721.9|15742.1|15740.9|15718.6|15717.4|610
1629444000000|2021-08-20 07:20:00|15722.6|15721.4|15709.1|15707.9|15725.1|15723.9|15709.1|15707.9|665
1629444300000|2021-08-20 07:25:00|15708.6|15707.4|15674.6|15673.4|15708.6|15707.4|15670.1|15668.9|1728
1629444600000|2021-08-20 07:30:00|15674.1|15672.9|15677.6|15676.4|15689.6|15688.4|15667.1|15665.9|1247
1629444900000|2021-08-20 07:35:00|15678.1|15676.9|15669.6|15668.4|15680.6|15679.4|15655.6|15654.4|1085
1629445200000|2021-08-20 07:40:00|15669.8|15668.6|15673.8|15672.6|15675.3|15674.1|15662.8|15661.6|986
1629445500000|2021-08-20 07:45:00|15673.3|15672.1|15678.3|15677.1|15678.8|15677.6|15662.8|15661.6|782
1629445800000|2021-08-20 07:50:00|15677.8|15676.6|15669.8|15668.6|15691.8|15690.6|15661.8|15660.6|1169
1629446100000|2021-08-20 07:55:00|15670.3|15669.1|15685.3|15684.1|15687.8|15686.6|15665.3|15664.1|531
1629446400000|2021-08-20 08:00:00|15685.8|15684.6|15713.3|15712.1|15716.8|15715.6|15685.3|15684.1|1094
1629446700000|2021-08-20 08:05:00|15713.8|15712.6|15690.8|15689.6|15717.8|15716.6|15690.8|15689.6|768
1629447000000|2021-08-20 08:10:00|15691.3|15690.1|15690.3|15689.1|15697.3|15696.1|15686.3|15685.1|540
1629447300000|2021-08-20 08:15:00|15690.8|15689.6|15685.3|15684.1|15697.3|15696.1|15683.8|15682.6|397
1629447600000|2021-08-20 08:20:00|15685.8|15684.6|15659.8|15658.6|15687.8|15686.6|15655.3|15654.1|865
1629447900000|2021-08-20 08:25:00|15659.3|15658.1|15678.3|15677.1|15684.3|15683.1|15657.3|15656.1|742
1629448200000|2021-08-20 08:30:00|15678.8|15677.6|15686.3|15685.1|15687.3|15686.1|15670.8|15669.6|362
1629448500000|2021-08-20 08:35:00|15685.8|15684.6|15691.3|15690.1|15696.3|15695.1|15682.8|15681.6|444
1629448800000|2021-08-20 08:40:00|15691.8|15690.6|15702.8|15701.6|15710.3|15709.1|15690.8|15689.6|533
1629449100000|2021-08-20 08:45:00|15702.3|15701.1|15711.3|15710.1|15714.8|15713.6|15699.3|15698.1|590
1629449400000|2021-08-20 08:50:00|15711.8|15710.6|15721.3|15720.1|15722.8|15721.6|15708.3|15707.1|515
1629449700000|2021-08-20 08:55:00|15721.8|15720.6|15712.8|15711.6|15726.3|15725.1|15711.8|15710.6|549
1629450000000|2021-08-20 09:00:00|15712.3|15711.1|15719.8|15718.6|15720.8|15719.6|15710.8|15709.6|369
1629450300000|2021-08-20 09:05:00|15720.8|15719.6|15718.3|15717.1|15723.8|15722.6|15714.8|15713.6|237
1629450600000|2021-08-20 09:10:00|15717.8|15716.6|15701.8|15700.6|15718.8|15717.6|15689.8|15688.6|676
1629450900000|2021-08-20 09:15:00|15701.3|15700.1|15705.8|15704.6|15707.3|15706.1|15695.8|15694.6|258
1629451200000|2021-08-20 09:20:00|15705.3|15704.1|15709.3|15708.1|15713.3|15712.1|15704.8|15703.6|272
1629451500000|2021-08-20 09:25:00|15708.8|15707.6|15715.3|15714.1|15716.3|15715.1|15705.8|15704.6|247
1629451800000|2021-08-20 09:30:00|15714.8|15713.6|15719.8|15718.6|15720.3|15719.1|15694.8|15693.6|468
1629452100000|2021-08-20 09:35:00|15720.3|15719.1|15737.8|15736.6|15738.8|15737.6|15720.3|15719.1|523
1629452400000|2021-08-20 09:40:00|15738.3|15737.1|15733.3|15732.1|15740.3|15739.1|15732.8|15731.6|508
1629452700000|2021-08-20 09:45:00|15732.8|15731.6|15725.3|15724.1|15733.3|15732.1|15719.8|15718.6|438
1629453000000|2021-08-20 09:50:00|15725.8|15724.6|15686.8|15685.6|15726.8|15725.6|15683.3|15682.1|1160
1629453300000|2021-08-20 09:55:00|15687.8|15686.6|15695.8|15694.6|15696.3|15695.1|15668.3|15667.1|1424
1629453600000|2021-08-20 10:00:00|15695.3|15694.1|15680.8|15679.6|15697.3|15696.1|15675.8|15674.6|676
1629453900000|2021-08-20 10:05:00|15681.3|15680.1|15687.3|15686.1|15688.3|15687.1|15670.8|15669.6|477
1629454200000|2021-08-20 10:10:00|15686.8|15685.6|15693.3|15692.1|15695.8|15694.6|15679.8|15678.6|368
1629454500000|2021-08-20 10:15:00|15692.8|15691.6|15717.8|15716.6|15718.3|15717.1|15689.8|15688.6|454
1629454800000|2021-08-20 10:20:00|15717.3|15716.1|15691.8|15690.6|15718.8|15717.6|15686.3|15685.1|394
1629455100000|2021-08-20 10:25:00|15692.3|15691.1|15700.3|15699.1|15702.8|15701.6|15689.8|15688.6|228
1629455400000|2021-08-20 10:30:00|15699.8|15698.6|15696.3|15695.1|15704.3|15703.1|15694.8|15693.6|221
1629455700000|2021-08-20 10:35:00|15695.8|15694.6|15695.8|15694.6|15698.3|15697.1|15689.8|15688.6|206
1629456000000|2021-08-20 10:40:00|15696.3|15695.1|15703.3|15702.1|15704.8|15703.6|15691.8|15690.6|181
1629456300000|2021-08-20 10:45:00|15703.8|15702.6|15705.3|15704.1|15709.8|15708.6|15702.8|15701.6|393
1629456600000|2021-08-20 10:50:00|15705.8|15704.6|15690.3|15689.1|15706.8|15705.6|15688.8|15687.6|267
1629456900000|2021-08-20 10:55:00|15690.8|15689.6|15692.8|15691.6|15694.8|15693.6|15689.3|15688.1|255
1629457200000|2021-08-20 11:00:00|15692.3|15691.1|15683.8|15682.6|15693.8|15692.6|15677.3|15676.1|707
1629457500000|2021-08-20 11:05:00|15684.3|15683.1|15669.8|15668.6|15684.8|15683.6|15667.8|15666.6|559
1629457800000|2021-08-20 11:10:00|15670.3|15669.1|15675.3|15674.1|15681.8|15680.6|15669.8|15668.6|322
1629458100000|2021-08-20 11:15:00|15674.8|15673.6|15679.8|15678.6|15680.8|15679.6|15670.3|15669.1|347
1629458400000|2021-08-20 11:20:00|15680.3|15679.1|15688.8|15687.6|15689.8|15688.6|15678.8|15677.6|196
1629458700000|2021-08-20 11:25:00|15688.3|15687.1|15698.3|15697.1|15699.3|15698.1|15687.3|15686.1|388
1629459000000|2021-08-20 11:30:00|15697.8|15696.6|15682.8|15681.6|15698.8|15697.6|15681.8|15680.6|290
1629459300000|2021-08-20 11:35:00|15681.8|15680.6|15698.3|15697.1|15698.8|15697.6|15681.8|15680.6|331
1629459600000|2021-08-20 11:40:00|15697.8|15696.6|15700.8|15699.6|15708.8|15707.6|15697.8|15696.6|454
1629459900000|2021-08-20 11:45:00|15701.3|15700.1|15698.8|15697.6|15705.3|15704.1|15697.8|15696.6|327
1629460200000|2021-08-20 11:50:00|15698.3|15697.1|15691.3|15690.1|15700.8|15699.6|15691.3|15690.1|189
1629460500000|2021-08-20 11:55:00|15691.8|15690.6|15693.3|15692.1|15698.8|15697.6|15689.3|15688.1|202
1629460800000|2021-08-20 12:00:00|15692.8|15691.6|15698.8|15697.6|15700.3|15699.1|15689.3|15688.1|227
1629461100000|2021-08-20 12:05:00|15698.3|15697.1|15697.3|15696.1|15701.3|15700.1|15696.3|15695.1|145
1629461400000|2021-08-20 12:10:00|15697.8|15696.6|15692.3|15691.1|15704.3|15703.1|15690.8|15689.6|187
1629461700000|2021-08-20 12:15:00|15692.8|15691.6|15693.8|15692.6|15695.3|15694.1|15690.8|15689.6|129
1629462000000|2021-08-20 12:20:00|15693.3|15692.1|15701.3|15700.1|15705.8|15704.6|15691.8|15690.6|245
1629462300000|2021-08-20 12:25:00|15701.8|15700.6|15706.3|15705.1|15709.3|15708.1|15700.3|15699.1|213
1629462600000|2021-08-20 12:30:00|15704.8|15703.6|15702.3|15701.1|15704.8|15703.6|15693.8|15692.6|174
1629462900000|2021-08-20 12:35:00|15702.8|15701.6|15708.8|15707.6|15714.8|15713.6|15702.8|15701.6|342
1629463200000|2021-08-20 12:40:00|15709.3|15708.1|15713.8|15712.6|15717.3|15716.1|15706.3|15705.1|192
1629463500000|2021-08-20 12:45:00|15714.3|15713.1|15713.3|15712.1|15714.8|15713.6|15710.3|15709.1|207
1629463800000|2021-08-20 12:50:00|15712.3|15711.1|15711.3|15710.1|15714.3|15713.1|15706.8|15705.6|208
1629464100000|2021-08-20 12:55:00|15711.8|15710.6|15721.8|15720.6|15722.3|15721.1|15711.8|15710.6|213
1629464400000|2021-08-20 13:00:00|15722.3|15721.1|15725.3|15724.1|15726.3|15725.1|15719.3|15718.1|335
1629464700000|2021-08-20 13:05:00|15725.8|15724.6|15739.8|15738.6|15741.3|15740.1|15725.3|15724.1|492
1629465000000|2021-08-20 13:10:00|15739.3|15738.1|15744.3|15743.1|15744.3|15743.1|15737.3|15736.1|408
1629465300000|2021-08-20 13:15:00|15744.8|15743.6|15743.3|15742.1|15752.3|15751.1|15741.8|15740.6|794
1629465600000|2021-08-20 13:20:00|15742.8|15741.6|15738.3|15737.1|15746.3|15745.1|15734.8|15733.6|478
1629465900000|2021-08-20 13:25:00|15739.3|15738.1|15739.3|15738.1|15749.3|15748.1|15737.3|15736.1|420
1629466200000|2021-08-20 13:30:00|15739.8|15738.6|15748.8|15747.6|15749.3|15748.1|15729.3|15728.1|896
1629466500000|2021-08-20 13:35:00|15749.3|15748.1|15753.8|15752.6|15768.3|15767.1|15747.3|15746.1|976
1629466800000|2021-08-20 13:40:00|15754.3|15753.1|15764.3|15763.1|15764.8|15763.6|15748.3|15747.1|600
1629467100000|2021-08-20 13:45:00|15765.3|15764.1|15764.3|15763.1|15772.3|15771.1|15762.3|15761.1|695
1629467400000|2021-08-20 13:50:00|15764.8|15763.6|15770.3|15769.1|15778.8|15777.6|15763.3|15762.1|541
1629467700000|2021-08-20 13:55:00|15770.8|15769.6|15778.3|15777.1|15783.3|15782.1|15770.3|15769.1|606
1629468000000|2021-08-20 14:00:00|15779.3|15778.1|15796.3|15795.1|15798.3|15797.1|15776.3|15775.1|759
1629468300000|2021-08-20 14:05:00|15797.3|15796.1|15794.3|15793.1|15799.3|15798.1|15791.3|15790.1|839
1629468600000|2021-08-20 14:10:00|15793.6|15792.4|15787.6|15786.4|15798.6|15797.4|15783.6|15782.4|677
1629468900000|2021-08-20 14:15:00|15787.1|15785.9|15794.6|15793.4|15800.6|15799.4|15785.6|15784.4|648
1629469200000|2021-08-20 14:20:00|15794.1|15792.9|15793.6|15792.4|15800.6|15799.4|15791.6|15790.4|436
1629469500000|2021-08-20 14:25:00|15793.1|15791.9|15790.6|15789.4|15797.6|15796.4|15788.1|15786.9|565
1629469800000|2021-08-20 14:30:00|15791.1|15789.9|15801.6|15800.4|15803.1|15801.9|15790.6|15789.4|483
1629470100000|2021-08-20 14:35:00|15801.1|15799.9|15792.6|15791.4|15803.6|15802.4|15789.6|15788.4|422
1629470400000|2021-08-20 14:40:00|15792.1|15790.9|15788.1|15786.9|15795.6|15794.4|15786.1|15784.9|364
1629470700000|2021-08-20 14:45:00|15787.6|15786.4|15791.6|15790.4|15792.6|15791.4|15784.1|15782.9|392
1629471000000|2021-08-20 14:50:00|15791.1|15789.9|15792.6|15791.4|15792.6|15791.4|15785.6|15784.4|311
1629471300000|2021-08-20 14:55:00|15793.6|15792.4|15794.6|15793.4|15797.6|15796.4|15787.6|15786.4|375
1629471600000|2021-08-20 15:00:00|15794.1|15792.9|15787.6|15786.4|15798.6|15797.4|15787.6|15786.4|261
1629471900000|2021-08-20 15:05:00|15788.1|15786.9|15793.6|15792.4|15794.6|15793.4|15787.6|15786.4|256
1629472200000|2021-08-20 15:10:00|15793.1|15791.9|15798.1|15796.9|15799.6|15798.4|15792.6|15791.4|277
1629472500000|2021-08-20 15:15:00|15798.6|15797.4|15800.6|15799.4|15803.6|15802.4|15798.6|15797.4|376
1629472800000|2021-08-20 15:20:00|15800.1|15798.9|15802.1|15800.9|15805.6|15804.4|15799.1|15797.9|505
1629473100000|2021-08-20 15:25:00|15801.6|15800.4|15791.6|15790.4|15804.6|15803.4|15790.1|15788.9|1341
1629473400000|2021-08-20 15:30:00|15792.6|15791.4|15807|15805|15809.5|15807.5|15792.5|15790.5|1194
1629473700000|2021-08-20 15:35:00|15808|15806|15800.5|15798.5|15811|15809|15798.5|15796.5|601
1629474000000|2021-08-20 15:40:00|15800|15798|15802|15800|15805|15803|15796|15794|349
1629474300000|2021-08-20 15:45:00|15802.5|15800.5|15799.5|15797.5|15805|15803|15798.5|15796.5|195
1629474600000|2021-08-20 15:50:00|15799|15797|15799.5|15797.5|15804|15802|15797|15795|220
1629474900000|2021-08-20 15:55:00|15800|15798|15805.5|15803.5|15805.5|15803.5|15794|15792|176
1629475200000|2021-08-20 16:00:00|15805|15803|15817|15815|15817.5|15815.5|15804|15802|259
1629475500000|2021-08-20 16:05:00|15817.5|15815.5|15808|15806|15819|15817|15808|15806|269
1629475800000|2021-08-20 16:10:00|15807.5|15805.5|15808|15806|15813|15811|15806|15804|211
1629476100000|2021-08-20 16:15:00|15808.5|15806.5|15811|15809|15813|15811|15808|15806|94
1629476400000|2021-08-20 16:20:00|15810.5|15808.5|15814|15812|15814|15812|15809|15807|75
1629476700000|2021-08-20 16:25:00|15814.5|15812.5|15821|15819|15822|15820|15809.5|15807.5|175
1629477000000|2021-08-20 16:30:00|15821.5|15819.5|15816|15814|15822.5|15820.5|15816|15814|130
1629477300000|2021-08-20 16:35:00|15816.5|15814.5|15818|15816|15821|15819|15816.5|15814.5|42
1629477600000|2021-08-20 16:40:00|15818.5|15816.5|15820|15818|15822|15820|15815|15813|115
1629477900000|2021-08-20 16:45:00|15819.5|15817.5|15824|15822|15825|15823|15819.5|15817.5|94
1629478200000|2021-08-20 16:50:00|15823.5|15821.5|15822.5|15820.5|15825.5|15823.5|15821|15819|159
1629478500000|2021-08-20 16:55:00|15822|15820|15817|15815|15823|15821|15817|15815|103
1629478800000|2021-08-20 17:00:00|15817.5|15815.5|15819|15817|15820.5|15818.5|15817|15815|84
1629479100000|2021-08-20 17:05:00|15819.5|15817.5|15821|15819|15823|15821|15819|15817|68
1629479400000|2021-08-20 17:10:00|15821.5|15819.5|15824|15822|15824.5|15822.5|15821|15819|39
1629479700000|2021-08-20 17:15:00|15824.5|15822.5|15823.5|15821.5|15825|15823|15822|15820|75
1629480000000|2021-08-20 17:20:00|15824|15822|15823|15821|15825|15823|15821|15819|33
1629480300000|2021-08-20 17:25:00|15822.5|15820.5|15819.5|15817.5|15823|15821|15819.5|15817.5|52
1629480600000|2021-08-20 17:30:00|15820|15818|15818|15816|15820.5|15818.5|15817|15815|102
1629480900000|2021-08-20 17:35:00|15818.5|15816.5|15814|15812|15819|15817|15814|15812|78
1629481200000|2021-08-20 17:40:00|15813.5|15811.5|15818|15816|15818|15816|15812.5|15810.5|45
1629481500000|2021-08-20 17:45:00|15817.5|15815.5|15815.5|15813.5|15819.5|15817.5|15815|15813|32
1629481800000|2021-08-20 17:50:00|15816|15814|15813|15811|15818|15816|15811|15809|110
1629482100000|2021-08-20 17:55:00|15812.5|15810.5|15804.5|15802.5|15813|15811|15804|15802|182
1629482400000|2021-08-20 18:00:00|15805|15803|15814|15812|15815|15813|15805|15803|106
1629482700000|2021-08-20 18:05:00|15814.5|15812.5|15814.5|15812.5|15817|15815|15814|15812|45
1629483000000|2021-08-20 18:10:00|15815|15813|15811.5|15809.5|15816|15814|15810|15808|48
1629483300000|2021-08-20 18:15:00|15811|15809|15812.5|15810.5|15814|15812|15809.5|15807.5|43
1629483600000|2021-08-20 18:20:00|15812|15810|15802|15800|15812.5|15810.5|15800|15798|119
1629483900000|2021-08-20 18:25:00|15803|15801|15804|15802|15807|15805|15802.5|15800.5|69
1629484200000|2021-08-20 18:30:00|15803.5|15801.5|15801.5|15799.5|15806|15804|15799.5|15797.5|71
1629484500000|2021-08-20 18:35:00|15801|15799|15802|15800|15804|15802|15800|15798|60
1629484800000|2021-08-20 18:40:00|15801.5|15799.5|15802.5|15800.5|15807|15805|15801|15799|55
1629485100000|2021-08-20 18:45:00|15802|15800|15800|15798|15804.5|15802.5|15798|15796|56
1629485400000|2021-08-20 18:50:00|15800.5|15798.5|15804.5|15802.5|15805|15803|15800|15798|54
1629485700000|2021-08-20 18:55:00|15804|15802|15807.5|15805.5|15808|15806|15804|15802|38
1629486000000|2021-08-20 19:00:00|15808|15806|15808|15806|15812|15810|15806|15804|87
1629486300000|2021-08-20 19:05:00|15807.5|15805.5|15810.5|15808.5|15811|15809|15806|15804|29
1629486600000|2021-08-20 19:10:00|15810|15808|15816|15814|15816|15814|15809.5|15807.5|78
1629486900000|2021-08-20 19:15:00|15815.5|15813.5|15812.5|15810.5|15817|15815|15812.5|15810.5|43
1629487200000|2021-08-20 19:20:00|15813|15811|15817|15815|15818|15816|15812|15810|60
1629487500000|2021-08-20 19:25:00|15816|15814|15820|15818|15821|15819|15816|15814|101
1629487800000|2021-08-20 19:30:00|15819.5|15817.5|15824|15822|15824|15822|15815|15813|128
1629488100000|2021-08-20 19:35:00|15823.5|15821.5|15822|15820|15824|15822|15820|15818|158
1629488400000|2021-08-20 19:40:00|15822.5|15820.5|15827|15825|15827|15825|15819|15817|186
1629488700000|2021-08-20 19:45:00|15826.5|15824.5|15822|15820|15826.5|15824.5|15821|15819|211
1629489000000|2021-08-20 19:50:00|15824|15822|15816|15814|15825.5|15823.5|15816|15814|278
1629489300000|2021-08-20 19:55:00|15816.5|15814.5|15822|15820|15832.5|15830.5|15816|15814|595
1629489600000|2021-08-20 20:00:00|15826.1|15821.1|15822.3|15817.3|15826.1|15821.1|15819.5|15814.5|12
1629489900000|2021-08-20 20:05:00|15821.5|15816.5|15816|15811|15822.5|15817.5|15816|15811|0
1629490200000|2021-08-20 20:10:00|15815.2|15810.2|15816.4|15811.4|15818.6|15813.6|15812.9|15807.9|0
1629490500000|2021-08-20 20:15:00|15817.2|15812.2|15819.7|15814.7|15820.5|15815.5|15815.6|15810.6|0
1629490800000|2021-08-20 20:20:00|15820.5|15815.5|15822.8|15817.8|15822.9|15817.9|15819.7|15814.7|0
1629491100000|2021-08-20 20:25:00|15823.2|15818.2|15821.7|15816.7|15823.6|15818.6|15821.7|15816.7|0
1629491400000|2021-08-20 20:30:00|15822.5|15817.5|15821.8|15816.8|15822.5|15817.5|15821.7|15816.7|0
1629491700000|2021-08-20 20:35:00|15822.2|15817.2|15822.6|15817.6|15823.4|15818.4|15821.8|15816.8|0
1629492000000|2021-08-20 20:40:00|15821.8|15816.8|15822.4|15817.4|15824.1|15819.1|15821.6|15816.6|0
1629492300000|2021-08-20 20:45:00|15821.6|15816.6|15822.6|15817.6|15824.1|15819.1|15821.6|15816.6|0
1629492600000|2021-08-20 20:50:00|15823.4|15818.4|15829.5|15824.5|15829.5|15824.5|15822.5|15817.5|0
1629492900000|2021-08-20 20:55:00|15828.7|15823.7|15830.9|15825.9|15832.2|15827.2|15828.7|15823.7|0
1629669600000|2021-08-22 22:00:00|15825.9|15820.9|15834.2|15829.2|15835.8|15830.8|15824.9|15819.9|0
1629669900000|2021-08-22 22:05:00|15834.6|15829.6|15831.5|15826.5|15835.8|15830.8|15829.9|15824.9|0
1629670200000|2021-08-22 22:10:00|15831.1|15826.1|15832.2|15827.2|15833.1|15828.1|15828.3|15823.3|0
1629670500000|2021-08-22 22:15:00|15831.8|15826.8|15833.5|15828.5|15834|15829|15831.4|15826.4|0
1629670800000|2021-08-22 22:20:00|15833.9|15828.9|15831.5|15826.5|15833.9|15828.9|15831.1|15826.1|0
1629671100000|2021-08-22 22:25:00|15832.3|15827.3|15834.7|15829.7|15834.7|15829.7|15832.3|15827.3|0
1629671400000|2021-08-22 22:30:00|15835.1|15830.1|15837.7|15832.7|15837.7|15832.7|15834.6|15829.6|0
1629671700000|2021-08-22 22:35:00|15836.9|15831.9|15835.2|15830.2|15836.9|15831.9|15833.7|15828.7|0
1629672000000|2021-08-22 22:40:00|15835.6|15830.6|15837.7|15832.7|15837.7|15832.7|15834.4|15829.4|0
1629672300000|2021-08-22 22:45:00|15838.5|15833.5|15841.7|15836.7|15843.6|15838.6|15837.7|15832.7|0
1629672600000|2021-08-22 22:50:00|15842.5|15837.5|15839.5|15834.5|15842.5|15837.5|15837.9|15832.9|0
1629672900000|2021-08-22 22:55:00|15839.4|15834.4|15836.2|15831.2|15840.3|15835.3|15836.2|15831.2|0
1629673200000|2021-08-22 23:00:00|15835.8|15830.8|15838|15833|15839|15834|15835|15830|0
1629673500000|2021-08-22 23:05:00|15838.4|15833.4|15840.2|15835.2|15841.7|15836.7|15838.4|15833.4|0
1629673800000|2021-08-22 23:10:00|15839.8|15834.8|15841.7|15836.7|15842.5|15837.5|15839.3|15834.3|0
1629674100000|2021-08-22 23:15:00|15842.5|15837.5|15843.5|15838.5|15844|15839|15841.5|15836.5|0
1629674400000|2021-08-22 23:20:00|15843.1|15838.1|15843.2|15838.2|15843.5|15838.5|15842.3|15837.3|0
1629674700000|2021-08-22 23:25:00|15842.7|15837.7|15843.5|15838.5|15844.9|15839.9|15842.3|15837.3|0
1629675000000|2021-08-22 23:30:00|15843.9|15838.9|15837.8|15832.8|15844.3|15839.3|15837.8|15832.8|0
1629675300000|2021-08-22 23:35:00|15838.6|15833.6|15837.8|15832.8|15840.2|15835.2|15837.8|15832.8|0
1629675600000|2021-08-22 23:40:00|15838.2|15833.2|15836|15831|15838.6|15833.6|15835.9|15830.9|0
1629675900000|2021-08-22 23:45:00|15835.2|15830.2|15836.7|15831.7|15838.3|15833.3|15833.5|15828.5|0
1629676200000|2021-08-22 23:50:00|15836.3|15831.3|15839.9|15834.9|15840.8|15835.8|15835.9|15830.9|0
1629676500000|2021-08-22 23:55:00|15839.5|15834.5|15837.5|15832.5|15839.9|15834.9|15835.9|15830.9|0
1629676800000|2021-08-23 00:00:00|15836.7|15831.7|15838|15833|15843.2|15838.2|15836.7|15831.7|0
1629677100000|2021-08-23 00:05:00|15838.4|15833.4|15841|15836|15846.6|15841.6|15837.6|15832.6|0
1629677400000|2021-08-23 00:10:00|15841.4|15836.4|15843.4|15838.4|15845|15840|15839.4|15834.4|0
1629677700000|2021-08-23 00:15:00|15843.8|15838.8|15837|15833|15845.5|15841.5|15835.5|15831.5|141
1629678000000|2021-08-23 00:20:00|15836.5|15832.5|15833.5|15829.5|15840.5|15836.5|15831.5|15827.5|25
1629678300000|2021-08-23 00:25:00|15834.5|15830.5|15841.5|15837.5|15842|15838|15833.5|15829.5|56
1629678600000|2021-08-23 00:30:00|15841|15837|15838.5|15834.5|15845.5|15841.5|15835.5|15831.5|37
1629678900000|2021-08-23 00:35:00|15838|15834|15839.5|15835.5|15846|15842|15835.5|15831.5|29
1629679200000|2021-08-23 00:40:00|15840|15836|15845.5|15841.5|15848.5|15844.5|15837.5|15833.5|16
1629679500000|2021-08-23 00:45:00|15846.5|15842.5|15847|15843|15851|15847|15843.5|15839.5|29
1629679800000|2021-08-23 00:50:00|15846.5|15842.5|15839.5|15835.5|15850.5|15846.5|15838|15834|18
1629680100000|2021-08-23 00:55:00|15839|15835|15852|15848|15856|15852|15839|15835|64
1629680400000|2021-08-23 01:00:00|15852.5|15848.5|15850.5|15846.5|15854.5|15850.5|15847.5|15843.5|22
1629680700000|2021-08-23 01:05:00|15851|15847|15855.5|15851.5|15860.5|15856.5|15851|15847|72
1629681000000|2021-08-23 01:10:00|15856|15852|15848.5|15844.5|15856.5|15852.5|15847.5|15843.5|49
1629681300000|2021-08-23 01:15:00|15849|15845|15843.5|15839.5|15850.5|15846.5|15836.5|15832.5|78
1629681600000|2021-08-23 01:20:00|15844|15840|15852.5|15848.5|15853|15849|15842.5|15838.5|17
1629681900000|2021-08-23 01:25:00|15854|15850|15850.5|15846.5|15856.5|15852.5|15850.5|15846.5|19
1629682200000|2021-08-23 01:30:00|15850|15846|15847.5|15843.5|15851.5|15847.5|15842|15838|41
1629682500000|2021-08-23 01:35:00|15847|15843|15847|15843|15850.5|15846.5|15843|15839|25
1629682800000|2021-08-23 01:40:00|15847.5|15843.5|15855.5|15851.5|15861|15857|15845.5|15841.5|104
1629683100000|2021-08-23 01:45:00|15856|15852|15865.5|15861.5|15865.5|15861.5|15856|15852|37
1629683400000|2021-08-23 01:50:00|15866|15862|15867.5|15863.5|15870.5|15866.5|15865.5|15861.5|85
1629683700000|2021-08-23 01:55:00|15868|15864|15868.5|15864.5|15871.5|15867.5|15864|15860|23
1629684000000|2021-08-23 02:00:00|15868|15864|15876.5|15872.5|15876.5|15872.5|15868|15864|47
1629684300000|2021-08-23 02:05:00|15876|15872|15879|15875|15882.5|15878.5|15875.5|15871.5|49
1629684600000|2021-08-23 02:10:00|15878.5|15874.5|15880|15876|15885.5|15881.5|15878|15874|46
1629684900000|2021-08-23 02:15:00|15880.5|15876.5|15878.5|15874.5|15884.5|15880.5|15878.5|15874.5|25
1629685200000|2021-08-23 02:20:00|15879|15875|15873.5|15869.5|15881|15877|15872.5|15868.5|22
1629685500000|2021-08-23 02:25:00|15874.5|15870.5|15881|15877|15883|15879|15874.5|15870.5|43
1629685800000|2021-08-23 02:30:00|15881.5|15877.5|15879.5|15875.5|15883.5|15879.5|15877.5|15873.5|22
1629686100000|2021-08-23 02:35:00|15879|15875|15883.5|15879.5|15885|15881|15878|15874|6
1629686400000|2021-08-23 02:40:00|15884|15880|15878.5|15874.5|15884|15880|15878|15874|11
1629686700000|2021-08-23 02:45:00|15879|15875|15885|15881|15886|15882|15878.5|15874.5|18
1629687000000|2021-08-23 02:50:00|15885.5|15881.5|15883.5|15879.5|15887.5|15883.5|15883|15879|26
1629687300000|2021-08-23 02:55:00|15884|15880|15888|15884|15889|15885|15884|15880|16
1629687600000|2021-08-23 03:00:00|15888.5|15884.5|15885.5|15881.5|15889.5|15885.5|15883.5|15879.5|34
1629687900000|2021-08-23 03:05:00|15886|15882|15889.5|15885.5|15891.5|15887.5|15885.5|15881.5|21
1629688200000|2021-08-23 03:10:00|15889|15885|15886.5|15882.5|15889.5|15885.5|15886|15882|12
1629688500000|2021-08-23 03:15:00|15887|15883|15895|15891|15895.5|15891.5|15885.5|15881.5|154
1629688800000|2021-08-23 03:20:00|15895.5|15891.5|15889.5|15885.5|15901.5|15897.5|15887.5|15883.5|103
1629689100000|2021-08-23 03:25:00|15889|15885|15896.5|15892.5|15896.5|15892.5|15888.5|15884.5|20
1629689400000|2021-08-23 03:30:00|15896|15892|15892.5|15888.5|15899|15895|15892|15888|42
1629689700000|2021-08-23 03:35:00|15892|15888|15895.5|15891.5|15897.5|15893.5|15891.5|15887.5|14
1629690000000|2021-08-23 03:40:00|15895|15891|15893.5|15889.5|15897|15893|15892.5|15888.5|10
1629690300000|2021-08-23 03:45:00|15894|15890|15894|15890|15896.5|15892.5|15893|15889|23
1629690600000|2021-08-23 03:50:00|15893.5|15889.5|15898.5|15894.5|15900|15896|15893|15889|24
1629690900000|2021-08-23 03:55:00|15898|15894|15896.5|15892.5|15898.5|15894.5|15895|15891|17
1629691200000|2021-08-23 04:00:00|15896|15892|15894.5|15890.5|15896.5|15892.5|15894|15890|3
1629691500000|2021-08-23 04:05:00|15895|15891|15894.5|15890.5|15896.5|15892.5|15894|15890|4
1629691800000|2021-08-23 04:10:00|15894|15890|15896.5|15892.5|15898|15894|15894|15890|10
1629692100000|2021-08-23 04:15:00|15897|15893|15897.5|15893.5|15900|15896|15896|15892|9
1629692400000|2021-08-23 04:20:00|15897|15893|15896.5|15892.5|15898|15894|15895|15891|9
1629692700000|2021-08-23 04:25:00|15896|15892|15895.5|15891.5|15897.5|15893.5|15895|15891|26
1629693000000|2021-08-23 04:30:00|15897|15893|15898.5|15894.5|15898.5|15894.5|15896.5|15892.5|12
1629693300000|2021-08-23 04:35:00|15898|15894|15897|15893|15898.5|15894.5|15896|15892|14
1629693600000|2021-08-23 04:40:00|15897.5|15893.5|15897.5|15893.5|15898.5|15894.5|15896|15892|3
1629693900000|2021-08-23 04:45:00|15898|15894|15903.5|15899.5|15904|15900|15897.5|15893.5|84
1629694200000|2021-08-23 04:50:00|15903|15899|15902.5|15898.5|15904|15900|15902|15898|20
1629694500000|2021-08-23 04:55:00|15903|15899|15905|15901|15907|15903|15902.5|15898.5|24
1629694800000|2021-08-23 05:00:00|15904.5|15900.5|15901.5|15897.5|15905|15901|15900|15896|25
1629695100000|2021-08-23 05:05:00|15901|15897|15900.5|15896.5|15902.5|15898.5|15897.5|15893.5|41
1629695400000|2021-08-23 05:10:00|15901|15897|15902.5|15898.5|15908|15904|15901|15897|45
1629695700000|2021-08-23 05:15:00|15902|15898|15904.5|15900.5|15906|15902|15902|15898|31
1629696000000|2021-08-23 05:20:00|15905|15901|15906|15902|15906|15902|15903|15899|18
1629696300000|2021-08-23 05:25:00|15907|15903|15905.5|15901.5|15909|15905|15904|15900|68
1629696600000|2021-08-23 05:30:00|15906|15902|15907.5|15903.5|15908.5|15904.5|15904.5|15900.5|51
1629696900000|2021-08-23 05:35:00|15908|15904|15906|15902|15909.5|15905.5|15906|15902|102
1629697200000|2021-08-23 05:40:00|15905.5|15901.5|15903|15899|15907.5|15903.5|15900.5|15896.5|38
1629697500000|2021-08-23 05:45:00|15902.5|15898.5|15902.5|15898.5|15904|15900|15902|15898|29
1629697800000|2021-08-23 05:50:00|15901|15897|15907|15903|15909|15905|15900|15896|106
1629698100000|2021-08-23 05:55:00|15906.5|15902.5|15906|15902|15908|15904|15902|15898|109
1629698400000|2021-08-23 06:00:00|15905|15903|15912|15910|15933|15931|15905|15903|745
1629698700000|2021-08-23 06:05:00|15912.5|15910.5|15922.5|15920.5|15927.5|15925.5|15912|15910|405
1629699000000|2021-08-23 06:10:00|15923.5|15921.5|15923|15921|15930.5|15928.5|15922.5|15920.5|299
1629699300000|2021-08-23 06:15:00|15922.5|15920.5|15920|15918|15924.5|15922.5|15916|15914|224
1629699600000|2021-08-23 06:20:00|15920.5|15918.5|15925|15923|15927.5|15925.5|15920.5|15918.5|168
1629699900000|2021-08-23 06:25:00|15924|15922|15919.5|15917.5|15928.5|15926.5|15916.5|15914.5|224
1629700200000|2021-08-23 06:30:00|15920|15918|15925|15923|15926|15924|15919|15917|134
1629700500000|2021-08-23 06:35:00|15924.5|15922.5|15922|15920|15925.5|15923.5|15915|15913|274
1629700800000|2021-08-23 06:40:00|15923|15921|15919|15917|15927|15925|15917|15915|179
1629701100000|2021-08-23 06:45:00|15918.5|15916.5|15919.5|15917.5|15927|15925|15916.5|15914.5|314
1629701400000|2021-08-23 06:50:00|15920|15918|15917|15915|15922.5|15920.5|15914|15912|309
1629701700000|2021-08-23 06:55:00|15917.5|15915.5|15936.5|15934.5|15941.5|15939.5|15917.5|15915.5|738
1629702000000|2021-08-23 07:00:00|15936.1|15934.9|15913.1|15911.9|15940.6|15939.4|15908.6|15907.4|2074
1629702300000|2021-08-23 07:05:00|15913.6|15912.4|15907.1|15905.9|15913.6|15912.4|15880.1|15878.9|1808
1629702600000|2021-08-23 07:10:00|15907.6|15906.4|15905.6|15904.4|15908.6|15907.4|15894.6|15893.4|593
1629702900000|2021-08-23 07:15:00|15905.1|15903.9|15897.1|15895.9|15910.6|15909.4|15894.1|15892.9|594
1629703200000|2021-08-23 07:20:00|15896.6|15895.4|15904.6|15903.4|15920.6|15919.4|15895.6|15894.4|743
1629703500000|2021-08-23 07:25:00|15905.1|15903.9|15878.1|15876.9|15905.1|15903.9|15866.1|15864.9|1146
1629703800000|2021-08-23 07:30:00|15867.1|15865.9|15836.1|15834.9|15868.1|15866.9|15834.1|15832.9|1713
1629704100000|2021-08-23 07:35:00|15836.6|15835.4|15833.1|15831.9|15843.1|15841.9|15822.6|15821.4|1323
1629704400000|2021-08-23 07:40:00|15832.6|15831.4|15830.1|15828.9|15832.6|15831.4|15812.6|15811.4|1054
1629704700000|2021-08-23 07:45:00|15830.6|15829.4|15824.1|15822.9|15832.1|15830.9|15822.6|15821.4|803
1629705000000|2021-08-23 07:50:00|15824.6|15823.4|15812.1|15810.9|15825.6|15824.4|15806.1|15804.9|748
1629705300000|2021-08-23 07:55:00|15812.6|15811.4|15834.6|15833.4|15836.6|15835.4|15811.6|15810.4|623
1629705600000|2021-08-23 08:00:00|15834.1|15832.9|15836.1|15834.9|15851.1|15849.9|15830.1|15828.9|1089
1629705900000|2021-08-23 08:05:00|15835.6|15834.4|15819|15817.8|15836.1|15834.9|15812.5|15811.3|817
1629706200000|2021-08-23 08:10:00|15818.5|15817.3|15817.5|15816.3|15828|15826.8|15813|15811.8|619
1629706500000|2021-08-23 08:15:00|15818|15816.8|15823.5|15822.3|15825|15823.8|15803.5|15802.3|585
1629706800000|2021-08-23 08:20:00|15824|15822.8|15826.5|15825.3|15835.5|15834.3|15820.5|15819.3|520
1629707100000|2021-08-23 08:25:00|15826|15824.8|15813|15811.8|15827.5|15826.3|15806.5|15805.3|504
1629707400000|2021-08-23 08:30:00|15813.5|15812.3|15826.5|15825.3|15827.5|15826.3|15808|15806.8|507
1629707700000|2021-08-23 08:35:00|15826|15824.8|15819|15817.8|15826|15824.8|15811.5|15810.3|369
1629708000000|2021-08-23 08:40:00|15819.5|15818.3|15828|15826.8|15828|15826.8|15811.5|15810.3|391
1629708300000|2021-08-23 08:45:00|15828.5|15827.3|15838|15836.8|15839|15837.8|15828|15826.8|466
1629708600000|2021-08-23 08:50:00|15838.5|15837.3|15838|15836.8|15842|15840.8|15831.5|15830.3|516
1629708900000|2021-08-23 08:55:00|15837.5|15836.3|15830.5|15829.3|15839.5|15838.3|15818|15816.8|443
1629709200000|2021-08-23 09:00:00|15831|15829.8|15827.5|15826.3|15833|15831.8|15818.5|15817.3|399
1629709500000|2021-08-23 09:05:00|15828|15826.8|15816.5|15815.3|15834.5|15833.3|15815|15813.8|373
1629709800000|2021-08-23 09:10:00|15816|15814.8|15814|15812.8|15822|15820.8|15812|15810.8|398
1629710100000|2021-08-23 09:15:00|15814.5|15813.3|15819.5|15818.3|15821.5|15820.3|15814.5|15813.3|203
1629710400000|2021-08-23 09:20:00|15819|15817.8|15838|15836.8|15839|15837.8|15819|15817.8|380
1629710700000|2021-08-23 09:25:00|15838.5|15837.3|15823|15821.8|15838.5|15837.3|15817.5|15816.3|511
1629711000000|2021-08-23 09:30:00|15823.5|15822.3|15823|15821.8|15826|15824.8|15818.5|15817.3|169
1629711300000|2021-08-23 09:35:00|15822.5|15821.3|15834.5|15833.3|15835|15833.8|15820.5|15819.3|183
1629711600000|2021-08-23 09:40:00|15835|15833.8|15833.5|15832.3|15842|15840.8|15832.5|15831.3|406
1629711900000|2021-08-23 09:45:00|15834|15832.8|15843.5|15842.3|15846.5|15845.3|15831|15829.8|434
1629712200000|2021-08-23 09:50:00|15844|15842.8|15847|15845.8|15853.5|15852.3|15843.5|15842.3|303
1629712500000|2021-08-23 09:55:00|15847.5|15846.3|15838.5|15837.3|15847.5|15846.3|15836.5|15835.3|265
1629712800000|2021-08-23 10:00:00|15839|15837.8|15849|15847.8|15854.5|15853.3|15839|15837.8|553
1629713100000|2021-08-23 10:05:00|15848.5|15847.3|15846.5|15845.3|15849.5|15848.3|15844|15842.8|180
1629713400000|2021-08-23 10:10:00|15847|15845.8|15841.5|15840.3|15849.5|15848.3|15836.5|15835.3|273
1629713700000|2021-08-23 10:15:00|15841|15839.8|15837.5|15836.3|15843.5|15842.3|15835|15833.8|426
1629714000000|2021-08-23 10:20:00|15838|15836.8|15838|15836.8|15840.5|15839.3|15832.5|15831.3|240
1629714300000|2021-08-23 10:25:00|15838.5|15837.3|15843|15841.8|15847|15845.8|15838|15836.8|151
1629714600000|2021-08-23 10:30:00|15842.5|15841.3|15852.5|15851.3|15853|15851.8|15842.5|15841.3|209
1629714900000|2021-08-23 10:35:00|15853|15851.8|15850.5|15849.3|15853|15851.8|15843.5|15842.3|185
1629715200000|2021-08-23 10:40:00|15851|15849.8|15851.5|15850.3|15853|15851.8|15847.5|15846.3|113
1629715500000|2021-08-23 10:45:00|15851|15849.8|15845.5|15844.3|15851|15849.8|15842|15840.8|207
1629715800000|2021-08-23 10:50:00|15846|15844.8|15847|15845.8|15851.5|15850.3|15845.5|15844.3|152
1629716100000|2021-08-23 10:55:00|15846.5|15845.3|15849|15847.8|15853.5|15852.3|15844.5|15843.3|150
1629716400000|2021-08-23 11:00:00|15848.5|15847.3|15848|15846.8|15852.5|15851.3|15845|15843.8|170
1629716700000|2021-08-23 11:05:00|15847.5|15846.3|15852|15850.8|15852.5|15851.3|15844|15842.8|122
1629717000000|2021-08-23 11:10:00|15851.5|15850.3|15848.5|15847.3|15852.5|15851.3|15841.5|15840.3|234
1629717300000|2021-08-23 11:15:00|15848|15846.8|15836.5|15835.3|15849.5|15848.3|15836.5|15835.3|337
1629717600000|2021-08-23 11:20:00|15837|15835.8|15830|15828.8|15838|15836.8|15826|15824.8|264
1629717900000|2021-08-23 11:25:00|15830.5|15829.3|15840.5|15839.3|15840.5|15839.3|15829.5|15828.3|184
1629718200000|2021-08-23 11:30:00|15840|15838.8|15843.5|15842.3|15847|15845.8|15838|15836.8|379
1629718500000|2021-08-23 11:35:00|15844.5|15843.3|15855|15853.8|15859.5|15858.3|15844.5|15843.3|344
1629718800000|2021-08-23 11:40:00|15854.9|15853.7|15855.4|15854.2|15860.9|15859.7|15853.4|15852.2|235
1629719100000|2021-08-23 11:45:00|15854.9|15853.7|15840.9|15839.7|15856.4|15855.2|15840.4|15839.2|299
1629719400000|2021-08-23 11:50:00|15840.4|15839.2|15843.4|15842.2|15854.4|15853.2|15839.9|15838.7|576
1629719700000|2021-08-23 11:55:00|15843.9|15842.7|15846.4|15845.2|15851.9|15850.7|15843.9|15842.7|143
1629720000000|2021-08-23 12:00:00|15845.9|15844.7|15839.4|15838.2|15846.4|15845.2|15833.4|15832.2|378
1629720300000|2021-08-23 12:05:00|15838.9|15837.7|15844.4|15843.2|15844.9|15843.7|15837.4|15836.2|109
1629720600000|2021-08-23 12:10:00|15844.9|15843.7|15845.9|15844.7|15854.4|15853.2|15844.4|15843.2|334
1629720900000|2021-08-23 12:15:00|15846.4|15845.2|15848.9|15847.7|15850.9|15849.7|15841.9|15840.7|224
1629721200000|2021-08-23 12:20:00|15849.4|15848.2|15844.4|15843.2|15850.4|15849.2|15842.4|15841.2|146
1629721500000|2021-08-23 12:25:00|15843.9|15842.7|15844.4|15843.2|15846.4|15845.2|15841.4|15840.2|135
1629721800000|2021-08-23 12:30:00|15844.9|15843.7|15837.9|15836.7|15845.4|15844.2|15837.4|15836.2|156
1629722100000|2021-08-23 12:35:00|15838.4|15837.2|15839.4|15838.2|15843.9|15842.7|15835.4|15834.2|365
1629722400000|2021-08-23 12:40:00|15838.9|15837.7|15839.9|15838.7|15840.4|15839.2|15832.4|15831.2|271
1629722700000|2021-08-23 12:45:00|15839.4|15838.2|15834.4|15833.2|15840.4|15839.2|15830.4|15829.2|242
1629723000000|2021-08-23 12:50:00|15834.9|15833.7|15839.9|15838.7|15842.4|15841.2|15834.9|15833.7|192
1629723300000|2021-08-23 12:55:00|15839.4|15838.2|15835.4|15834.2|15840.4|15839.2|15829.4|15828.2|214
1629723600000|2021-08-23 13:00:00|15834.9|15833.7|15828.9|15827.7|15837.9|15836.7|15822.9|15821.7|303
1629723900000|2021-08-23 13:05:00|15828.4|15827.2|15826.4|15825.2|15829.4|15828.2|15824.4|15823.2|221
1629724200000|2021-08-23 13:10:00|15826.9|15825.7|15824.4|15823.2|15828.4|15827.2|15820.4|15819.2|306
1629724500000|2021-08-23 13:15:00|15825.4|15824.2|15823.4|15822.2|15826.4|15825.2|15821.4|15820.2|239
1629724800000|2021-08-23 13:20:00|15822.9|15821.7|15815.4|15814.2|15823.4|15822.2|15815.4|15814.2|398
1629725100000|2021-08-23 13:25:00|15814.4|15813.2|15812.4|15811.2|15815.4|15814.2|15809.9|15808.7|367
1629725400000|2021-08-23 13:30:00|15811.4|15810.2|15815.4|15814.2|15820.4|15819.2|15810.4|15809.2|928
1629725700000|2021-08-23 13:35:00|15814.9|15813.7|15819.4|15818.2|15823.4|15822.2|15814.9|15813.7|460
1629726000000|2021-08-23 13:40:00|15820.4|15819.2|15813.4|15812.2|15823.4|15822.2|15812.4|15811.2|340
1629726300000|2021-08-23 13:45:00|15812.9|15811.7|15813.9|15812.7|15814.4|15813.2|15799.4|15798.2|867
1629726600000|2021-08-23 13:50:00|15813.4|15812.2|15824.4|15823.2|15825.9|15824.7|15811.4|15810.2|620
1629726900000|2021-08-23 13:55:00|15825.4|15824.2|15828.4|15827.2|15829.4|15828.2|15816.9|15815.7|398
1629727200000|2021-08-23 14:00:00|15828.9|15827.7|15829.4|15828.2|15837.4|15836.2|15820.4|15819.2|467
1629727500000|2021-08-23 14:05:00|15828.9|15827.7|15834.4|15833.2|15834.4|15833.2|15828.9|15827.7|385
1629727800000|2021-08-23 14:10:00|15835.4|15834.2|15842.4|15841.2|15843.9|15842.7|15834.4|15833.2|359
1629728100000|2021-08-23 14:15:00|15841.9|15840.7|15844.4|15843.2|15848.4|15847.2|15840.9|15839.7|521
1629728400000|2021-08-23 14:20:00|15844.9|15843.7|15848.4|15847.2|15853.4|15852.2|15841.4|15840.2|523
1629728700000|2021-08-23 14:25:00|15849.4|15848.2|15838.4|15837.2|15853.4|15852.2|15837.4|15836.2|426
1629729000000|2021-08-23 14:30:00|15838.9|15837.7|15841.4|15840.2|15847.4|15846.2|15838.9|15837.7|396
1629729300000|2021-08-23 14:35:00|15840.9|15839.7|15845.4|15844.2|15846.4|15845.2|15840.4|15839.2|187
1629729600000|2021-08-23 14:40:00|15845.9|15844.7|15841.4|15840.2|15847.4|15846.2|15840.4|15839.2|437
1629729900000|2021-08-23 14:45:00|15841.9|15840.7|15848.7|15847.5|15849.4|15848.2|15841.4|15840.2|307
1629730200000|2021-08-23 14:50:00|15848.2|15847|15852.2|15851|15855.2|15854|15848.2|15847|473
1629730500000|2021-08-23 14:55:00|15852.7|15851.5|15848.2|15847|15854.2|15853|15848.2|15847|317
1629730800000|2021-08-23 15:00:00|15848.7|15847.5|15856.7|15855.5|15860.7|15859.5|15846.7|15845.5|547
1629731100000|2021-08-23 15:05:00|15856.2|15855|15863.7|15862.5|15863.7|15862.5|15854.2|15853|508
1629731400000|2021-08-23 15:10:00|15864.2|15863|15859.2|15858|15866.2|15865|15859.2|15858|498
1629731700000|2021-08-23 15:15:00|15859.7|15858.5|15860.2|15859|15862.7|15861.5|15858.2|15857|350
1629732000000|2021-08-23 15:20:00|15859.2|15858|15862.2|15861|15866.2|15865|15859.2|15858|618
1629732300000|2021-08-23 15:25:00|15863.2|15862|15870.2|15869|15873.2|15872|15861.2|15860|966
1629732600000|2021-08-23 15:30:00|15870.6|15868.6|15856.6|15854.6|15871.1|15869.1|15856.1|15854.1|1429
1629732900000|2021-08-23 15:35:00|15857.1|15855.1|15862.6|15860.6|15863.6|15861.6|15853.6|15851.6|688
1629733200000|2021-08-23 15:40:00|15863.1|15861.1|15859.6|15857.6|15864.6|15862.6|15859.6|15857.6|304
1629733500000|2021-08-23 15:45:00|15860.1|15858.1|15855.6|15853.6|15860.6|15858.6|15855.6|15853.6|227
1629733800000|2021-08-23 15:50:00|15854.6|15852.6|15853.6|15851.6|15856.6|15854.6|15852.6|15850.6|264
1629734100000|2021-08-23 15:55:00|15854.1|15852.1|15859.6|15857.6|15859.6|15857.6|15854.1|15852.1|340
1629734400000|2021-08-23 16:00:00|15859.1|15857.1|15862.6|15860.6|15863.6|15861.6|15858.6|15856.6|204
1629734700000|2021-08-23 16:05:00|15861.6|15859.6|15864.6|15862.6|15867.1|15865.1|15861.6|15859.6|81
1629735000000|2021-08-23 16:10:00|15865.1|15863.1|15861.6|15859.6|15865.6|15863.6|15859.6|15857.6|60
1629735300000|2021-08-23 16:15:00|15861.1|15859.1|15861.6|15859.6|15861.6|15859.6|15857.6|15855.6|152
1629735600000|2021-08-23 16:20:00|15860.6|15858.6|15860.6|15858.6|15861.6|15859.6|15859.6|15857.6|56
1629735900000|2021-08-23 16:25:00|15860.1|15858.1|15860.6|15858.6|15861.1|15859.1|15857.6|15855.6|97
1629736200000|2021-08-23 16:30:00|15861.1|15859.1|15861.6|15859.6|15863.6|15861.6|15860.6|15858.6|48
1629736500000|2021-08-23 16:35:00|15861.1|15859.1|15863.6|15861.6|15864.6|15862.6|15858.6|15856.6|88
1629736800000|2021-08-23 16:40:00|15864.1|15862.1|15863.6|15861.6|15866.6|15864.6|15862.1|15860.1|87
1629737100000|2021-08-23 16:45:00|15863.1|15861.1|15859.6|15857.6|15863.6|15861.6|15859.6|15857.6|61
1629737400000|2021-08-23 16:50:00|15860.1|15858.1|15864.1|15862.1|15865.1|15863.1|15859.6|15857.6|20
1629737700000|2021-08-23 16:55:00|15863.6|15861.6|15868.6|15866.6|15868.6|15866.6|15863.6|15861.6|80
1629738000000|2021-08-23 17:00:00|15869.1|15867.1|15866.1|15864.1|15869.6|15867.6|15866.1|15864.1|57
1629738300000|2021-08-23 17:05:00|15866.6|15864.6|15868.6|15866.6|15868.6|15866.6|15865.1|15863.1|38
1629738600000|2021-08-23 17:10:00|15868.1|15866.1|15871.6|15869.6|15872.1|15870.1|15866.6|15864.6|80
1629738900000|2021-08-23 17:15:00|15871.1|15869.1|15868.6|15866.6|15871.6|15869.6|15867.6|15865.6|41
1629739200000|2021-08-23 17:20:00|15868.1|15866.1|15867.6|15865.6|15869.6|15867.6|15866.6|15864.6|22
1629739500000|2021-08-23 17:25:00|15866.6|15864.6|15864.1|15862.1|15866.6|15864.6|15860.6|15858.6|169
1629739800000|2021-08-23 17:30:00|15863.6|15861.6|15865.6|15863.6|15865.6|15863.6|15862.6|15860.6|50
1629740100000|2021-08-23 17:35:00|15865.1|15863.1|15859.6|15857.6|15865.6|15863.6|15858.1|15856.1|102
1629740400000|2021-08-23 17:40:00|15860.1|15858.1|15862.1|15860.1|15862.6|15860.6|15858.6|15856.6|99
1629740700000|2021-08-23 17:45:00|15862.6|15860.6|15861.6|15859.6|15862.6|15860.6|15860.6|15858.6|38
1629741000000|2021-08-23 17:50:00|15861.1|15859.1|15862.6|15860.6|15862.6|15860.6|15859.6|15857.6|22
1629741300000|2021-08-23 17:55:00|15863.1|15861.1|15860.6|15858.6|15863.1|15861.1|15859.6|15857.6|58
1629741600000|2021-08-23 18:00:00|15860.1|15858.1|15861.6|15859.6|15861.6|15859.6|15857.6|15855.6|66
1629741900000|2021-08-23 18:05:00|15862.1|15860.1|15861.6|15859.6|15863.1|15861.1|15861.1|15859.1|19
1629742200000|2021-08-23 18:10:00|15862.1|15860.1|15860.6|15858.6|15864.6|15862.6|15859.6|15857.6|123
1629742500000|2021-08-23 18:15:00|15861.1|15859.1|15862.1|15860.1|15863.1|15861.1|15857.6|15855.6|47
1629742800000|2021-08-23 18:20:00|15862.6|15860.6|15862.6|15860.6|15864.1|15862.1|15860.6|15858.6|25
1629743100000|2021-08-23 18:25:00|15862.1|15860.1|15862.6|15860.6|15864.6|15862.6|15861.6|15859.6|18
1629743400000|2021-08-23 18:30:00|15862.1|15860.1|15865.6|15863.6|15865.6|15863.6|15861.6|15859.6|21
1629743700000|2021-08-23 18:35:00|15865.1|15863.1|15865.6|15863.6|15865.6|15863.6|15864.6|15862.6|24
1629744000000|2021-08-23 18:40:00|15866.1|15864.1|15863.1|15861.1|15867.6|15865.6|15863.1|15861.1|48
1629744300000|2021-08-23 18:45:00|15862.6|15860.6|15864.6|15862.6|15865.6|15863.6|15862.6|15860.6|30
1629744600000|2021-08-23 18:50:00|15864.1|15862.1|15866.6|15864.6|15866.6|15864.6|15864.1|15862.1|32
1629744900000|2021-08-23 18:55:00|15866.1|15864.1|15865.6|15863.6|15867.6|15865.6|15864.6|15862.6|16
1629745200000|2021-08-23 19:00:00|15866.1|15864.1|15866.1|15864.1|15866.6|15864.6|15864.6|15862.6|48
1629745500000|2021-08-23 19:05:00|15865.6|15863.6|15863.6|15861.6|15867.1|15865.1|15863.6|15861.6|56
1629745800000|2021-08-23 19:10:00|15864.1|15862.1|15863.1|15861.1|15864.6|15862.6|15862.6|15860.6|61
1629746100000|2021-08-23 19:15:00|15862.6|15860.6|15863.6|15861.6|15864.6|15862.6|15862.6|15860.6|59
1629746400000|2021-08-23 19:20:00|15863.1|15861.1|15863.6|15861.6|15863.6|15861.6|15860.6|15858.6|49
1629746700000|2021-08-23 19:25:00|15864.1|15862.1|15866.6|15864.6|15866.6|15864.6|15863.6|15861.6|52
1629747000000|2021-08-23 19:30:00|15866.1|15864.1|15870.1|15868.1|15871.6|15869.6|15864.6|15862.6|111
1629747300000|2021-08-23 19:35:00|15869.6|15867.6|15864.6|15862.6|15870.1|15868.1|15864.6|15862.6|98
1629747600000|2021-08-23 19:40:00|15864.1|15862.1|15858.6|15856.6|15864.1|15862.1|15858.6|15856.6|87
1629747900000|2021-08-23 19:45:00|15859.1|15857.1|15860.1|15858.1|15863.1|15861.1|15857.6|15855.6|121
1629748200000|2021-08-23 19:50:00|15859.6|15857.6|15862.6|15860.6|15865.6|15863.6|15858.6|15856.6|216
1629748500000|2021-08-23 19:55:00|15862.1|15860.1|15854.6|15852.6|15863.1|15861.1|15844.6|15842.6|436
1629748800000|2021-08-23 20:00:00|15858|15853|15859.5|15854.5|15867.2|15862.2|15853.9|15848.9|9
1629749100000|2021-08-23 20:05:00|15858.5|15853.5|15858.2|15853.2|15859|15854|15856.5|15851.5|0
1629749400000|2021-08-23 20:10:00|15858|15853|15858.8|15853.8|15859.7|15854.7|15858|15853|0
1629749700000|2021-08-23 20:15:00|15858|15853|15859.8|15854.8|15859.8|15854.8|15857.4|15852.4|0
1629750000000|2021-08-23 20:20:00|15859|15854|15862|15857|15862.8|15857.8|15859|15854|0
1629750300000|2021-08-23 20:25:00|15861.9|15856.9|15862.2|15857.2|15862.2|15857.2|15861.9|15856.9|0
1629750600000|2021-08-23 20:30:00|15862.1|15857.1|15862.1|15857.1|15862.1|15857.1|15862|15857|0
1629751200000|2021-08-23 20:40:00|15862.5|15857.5|15862|15857|15862.9|15857.9|15861.3|15856.3|0
1629751500000|2021-08-23 20:45:00|15862.8|15857.8|15862|15857|15862.8|15857.8|15862|15857|0
1629751800000|2021-08-23 20:50:00|15862.1|15857.1|15863.5|15858.5|15863.5|15858.5|15862.1|15857.1|0
1629752100000|2021-08-23 20:55:00|15864.3|15859.3|15866.3|15861.3|15867|15862|15864|15859|0
1629752400000|2021-08-23 21:00:00|15865.9|15860.9|15864|15859|15866|15861|15864|15859|0
1629752700000|2021-08-23 21:05:00|15864.1|15859.1|15864.2|15859.2|15865.1|15860.1|15863.9|15858.9|0
1629753000000|2021-08-23 21:10:00|15864.3|15859.3|15864|15859|15864.7|15859.7|15863.4|15858.4|0
1629753300000|2021-08-23 21:15:00|15864.1|15859.1|15864|15859|15864.1|15859.1|15863.7|15858.7|0
1629753600000|2021-08-23 21:20:00|15863.9|15858.9|15864.6|15859.6|15864.6|15859.6|15863.9|15858.9|0
1629753900000|2021-08-23 21:25:00|15864.5|15859.5|15864.1|15859.1|15865|15860|15864.1|15859.1|0
1629754200000|2021-08-23 21:30:00|15864|15859|15864.1|15859.1|15864.1|15859.1|15864|15859|0
1629754500000|2021-08-23 21:35:00|15864|15859|15864.4|15859.4|15864.4|15859.4|15864|15859|0
1629754800000|2021-08-23 21:40:00|15863.9|15858.9|15863.7|15858.7|15863.9|15858.9|15863.7|15858.7|0
1629755100000|2021-08-23 21:45:00|15863.9|15858.9|15863.7|15858.7|15863.9|15858.9|15863.6|15858.6|0
1629755400000|2021-08-23 21:50:00|15865.1|15860.1|15866.3|15861.3|15867.1|15862.1|15865.1|15860.1|0
1629755700000|2021-08-23 21:55:00|15866.1|15861.1|15866.2|15861.2|15866.6|15861.6|15866|15861|0
1629756000000|2021-08-23 22:00:00|15864.9|15859.9|15862|15857|15866.5|15861.5|15862|15857|0
1629756300000|2021-08-23 22:05:00|15862.8|15857.8|15862.7|15857.7|15863.6|15858.6|15861.9|15856.9|0
1629756600000|2021-08-23 22:10:00|15863.5|15858.5|15866.6|15861.6|15868.1|15863.1|15863.5|15858.5|0
1629756900000|2021-08-23 22:15:00|15866.7|15861.7|15872|15867|15872.9|15867.9|15866.4|15861.4|0
1629757200000|2021-08-23 22:20:00|15871.2|15866.2|15870.3|15865.3|15872|15867|15869.5|15864.5|0
1629757500000|2021-08-23 22:25:00|15870.4|15865.4|15870.1|15865.1|15870.9|15865.9|15870.1|15865.1|0
1629757800000|2021-08-23 22:30:00|15870.9|15865.9|15871.2|15866.2|15871.7|15866.7|15870.1|15865.1|0
1629758100000|2021-08-23 22:35:00|15871.7|15866.7|15870.9|15865.9|15871.7|15866.7|15870.9|15865.9|0
1629758400000|2021-08-23 22:40:00|15871|15866|15870.8|15865.8|15871.8|15866.8|15870.8|15865.8|0
1629758700000|2021-08-23 22:45:00|15870.9|15865.9|15869.2|15864.2|15871.7|15866.7|15868.4|15863.4|0
1629759000000|2021-08-23 22:50:00|15869.6|15864.6|15870|15865|15870|15865|15869.2|15864.2|0
1629759300000|2021-08-23 22:55:00|15869.2|15864.2|15868.4|15863.4|15870|15865|15867.6|15862.6|0
1629759600000|2021-08-23 23:00:00|15868.3|15863.3|15869.1|15864.1|15869.1|15864.1|15867.9|15862.9|0
1629759900000|2021-08-23 23:05:00|15869.5|15864.5|15869.2|15864.2|15869.5|15864.5|15868.4|15863.4|0
1629760200000|2021-08-23 23:10:00|15869.6|15864.6|15870.6|15865.6|15870.6|15865.6|15869.1|15864.1|0
1629760500000|2021-08-23 23:15:00|15870.2|15865.2|15869.9|15864.9|15870.6|15865.6|15869.9|15864.9|0
1629760800000|2021-08-23 23:20:00|15869.4|15864.4|15867.5|15862.5|15869.4|15864.4|15867.5|15862.5|0
1629761100000|2021-08-23 23:25:00|15867.6|15862.6|15868.4|15863.4|15868.4|15863.4|15867.6|15862.6|0
1629761400000|2021-08-23 23:30:00|15867.6|15862.6|15867.6|15862.6|15868.4|15863.4|15867.6|15862.6|0
1629761700000|2021-08-23 23:35:00|15868|15863|15866.9|15861.9|15868.5|15863.5|15866.9|15861.9|0
1629762000000|2021-08-23 23:40:00|15867.7|15862.7|15867.8|15862.8|15868.6|15863.6|15866.9|15861.9|0
1629762300000|2021-08-23 23:45:00|15868.2|15863.2|15867.9|15862.9|15868.7|15863.7|15867.1|15862.1|0
1629762600000|2021-08-23 23:50:00|15866.8|15861.8|15866.8|15861.8|15867.6|15862.6|15866.8|15861.8|0
1629762900000|2021-08-23 23:55:00|15867.2|15862.2|15869.3|15864.3|15869.3|15864.3|15866.8|15861.8|0
1629763200000|2021-08-24 00:00:00|15870.1|15865.1|15867.8|15862.8|15871|15866|15866.6|15861.6|0
1629763500000|2021-08-24 00:05:00|15868.6|15863.6|15867.8|15862.8|15871|15866|15867|15862|0
1629763800000|2021-08-24 00:10:00|15868.2|15863.2|15875.8|15870.8|15876.6|15871.6|15866.2|15861.2|0
1629764100000|2021-08-24 00:15:00|15876.2|15871.2|15888.1|15884.1|15891.6|15887.6|15876.2|15871.2|108
1629764400000|2021-08-24 00:20:00|15888.6|15884.6|15885.1|15881.1|15889.6|15885.6|15884.6|15880.6|17
1629764700000|2021-08-24 00:25:00|15885.6|15881.6|15885.6|15881.6|15890.1|15886.1|15883.6|15879.6|22
1629765000000|2021-08-24 00:30:00|15886.6|15882.6|15889.1|15885.1|15890.6|15886.6|15885.1|15881.1|23
1629765300000|2021-08-24 00:35:00|15888.1|15884.1|15889.1|15885.1|15894.6|15890.6|15888.1|15884.1|22
1629765600000|2021-08-24 00:40:00|15890.1|15886.1|15889.6|15885.6|15891.6|15887.6|15888.6|15884.6|16
1629765900000|2021-08-24 00:45:00|15890.1|15886.1|15889.6|15885.6|15893.6|15889.6|15888.6|15884.6|22
1629766200000|2021-08-24 00:50:00|15889.1|15885.1|15888.1|15884.1|15891.6|15887.6|15888.1|15884.1|36
1629766500000|2021-08-24 00:55:00|15888.6|15884.6|15885.1|15881.1|15888.6|15884.6|15884.1|15880.1|24
1629766800000|2021-08-24 01:00:00|15885.6|15881.6|15886.1|15882.1|15888.1|15884.1|15884.1|15880.1|15
1629767100000|2021-08-24 01:05:00|15886.6|15882.6|15884.1|15880.1|15888.1|15884.1|15884.1|15880.1|14
1629767400000|2021-08-24 01:10:00|15884.6|15880.6|15883.1|15879.1|15886.6|15882.6|15882.1|15878.1|13
1629767700000|2021-08-24 01:15:00|15883.6|15879.6|15875.1|15871.1|15885.1|15881.1|15874.1|15870.1|28
1629768000000|2021-08-24 01:20:00|15874.6|15870.6|15883.1|15879.1|15883.1|15879.1|15874.1|15870.1|20
1629768300000|2021-08-24 01:25:00|15883.6|15879.6|15887.6|15883.6|15888.1|15884.1|15883.6|15879.6|14
1629768600000|2021-08-24 01:30:00|15886.6|15882.6|15886.1|15882.1|15888.1|15884.1|15881.6|15877.6|26
1629768900000|2021-08-24 01:35:00|15885.6|15881.6|15892.1|15888.1|15895.6|15891.6|15885.1|15881.1|42
1629769200000|2021-08-24 01:40:00|15892.6|15888.6|15894.1|15890.1|15899.1|15895.1|15892.1|15888.1|58
1629769500000|2021-08-24 01:45:00|15893.6|15889.6|15892.1|15888.1|15895.1|15891.1|15890.1|15886.1|15
1629769800000|2021-08-24 01:50:00|15892.6|15888.6|15893.1|15889.1|15894.6|15890.6|15890.6|15886.6|15
1629770100000|2021-08-24 01:55:00|15893.6|15889.6|15888.1|15884.1|15893.6|15889.6|15888.1|15884.1|10
1629770400000|2021-08-24 02:00:00|15888.6|15884.6|15884.1|15880.1|15890.6|15886.6|15883.1|15879.1|16
1629770700000|2021-08-24 02:05:00|15883.6|15879.6|15884.1|15880.1|15886.1|15882.1|15882.1|15878.1|10
1629771000000|2021-08-24 02:10:00|15884.6|15880.6|15891.1|15887.1|15891.1|15887.1|15884.1|15880.1|11
1629771300000|2021-08-24 02:15:00|15891.6|15887.6|15892.1|15888.1|15894.1|15890.1|15889.6|15885.6|23
1629771600000|2021-08-24 02:20:00|15892.6|15888.6|15889.1|15885.1|15893.1|15889.1|15888.1|15884.1|4
1629771900000|2021-08-24 02:25:00|15887.1|15883.1|15886.1|15882.1|15889.6|15885.6|15885.6|15881.6|42
1629772200000|2021-08-24 02:30:00|15885.6|15881.6|15886.1|15882.1|15888.1|15884.1|15884.1|15880.1|10
1629772500000|2021-08-24 02:35:00|15886.6|15882.6|15890.1|15886.1|15890.6|15886.6|15886.6|15882.6|5
1629772800000|2021-08-24 02:40:00|15890.6|15886.6|15891.6|15887.6|15891.6|15887.6|15888.1|15884.1|16
1629773100000|2021-08-24 02:45:00|15892.6|15888.6|15888.1|15884.1|15892.6|15888.6|15888.1|15884.1|17
1629773400000|2021-08-24 02:50:00|15887.6|15883.6|15890.1|15886.1|15892.1|15888.1|15887.1|15883.1|18
1629773700000|2021-08-24 02:55:00|15890.6|15886.6|15887.1|15883.1|15892.1|15888.1|15886.1|15882.1|22
1629774000000|2021-08-24 03:00:00|15886.6|15882.6|15889.1|15885.1|15890.1|15886.1|15886.1|15882.1|21
1629774300000|2021-08-24 03:05:00|15889.6|15885.6|15891.1|15887.1|15892.1|15888.1|15887.1|15883.1|21
1629774600000|2021-08-24 03:10:00|15891.6|15887.6|15891.1|15887.1|15891.6|15887.6|15889.1|15885.1|10
1629774900000|2021-08-24 03:15:00|15891.6|15887.6|15893.1|15889.1|15893.6|15889.6|15891.1|15887.1|28
1629775200000|2021-08-24 03:20:00|15892.6|15888.6|15891.1|15887.1|15893.6|15889.6|15890.6|15886.6|3
1629775500000|2021-08-24 03:25:00|15890.6|15886.6|15892.1|15888.1|15892.6|15888.6|15890.1|15886.1|2
1629775800000|2021-08-24 03:30:00|15891.6|15887.6|15894.1|15890.1|15895.6|15891.6|15890.1|15886.1|13
1629776100000|2021-08-24 03:35:00|15893.6|15889.6|15893.1|15889.1|15894.1|15890.1|15892.1|15888.1|2
1629776400000|2021-08-24 03:40:00|15892.6|15888.6|15891.1|15887.1|15893.1|15889.1|15889.1|15885.1|10
1629776700000|2021-08-24 03:45:00|15890.6|15886.6|15890.1|15886.1|15891.6|15887.6|15889.6|15885.6|3
1629777000000|2021-08-24 03:50:00|15890.6|15886.6|15892.6|15888.6|15892.6|15888.6|15889.6|15885.6|14
1629777300000|2021-08-24 03:55:00|15892.1|15888.1|15893.1|15889.1|15894.1|15890.1|15890.6|15886.6|17
1629777600000|2021-08-24 04:00:00|15893.6|15889.6|15895.1|15891.1|15895.6|15891.6|15892.6|15888.6|3
1629777900000|2021-08-24 04:05:00|15895.6|15891.6|15894.1|15890.1|15895.6|15891.6|15893.6|15889.6|6
1629778200000|2021-08-24 04:10:00|15893.6|15889.6|15894.1|15890.1|15894.1|15890.1|15893.6|15889.6|3
1629778500000|2021-08-24 04:15:00|15894.6|15890.6|15895.1|15891.1|15895.6|15891.6|15894.6|15890.6|7
1629778800000|2021-08-24 04:20:00|15895.6|15891.6|15895.1|15891.1|15896.1|15892.1|15894.6|15890.6|10
1629779100000|2021-08-24 04:25:00|15895.6|15891.6|15895.6|15891.6|15896.1|15892.1|15895.1|15891.1|2
1629779400000|2021-08-24 04:30:00|15895.1|15891.1|15896.1|15892.1|15897.1|15893.1|15895.1|15891.1|14
1629779700000|2021-08-24 04:35:00|15895.6|15891.6|15893.1|15889.1|15896.1|15892.1|15892.6|15888.6|9
1629780000000|2021-08-24 04:40:00|15892.6|15888.6|15893.1|15889.1|15893.6|15889.6|15890.6|15886.6|20
1629780300000|2021-08-24 04:45:00|15893.6|15889.6|15894.1|15890.1|15894.6|15890.6|15892.1|15888.1|4
1629780600000|2021-08-24 04:50:00|15894.6|15890.6|15894.1|15890.1|15895.6|15891.6|15893.1|15889.1|6
1629780900000|2021-08-24 04:55:00|15894.6|15890.6|15894.1|15890.1|15895.1|15891.1|15893.1|15889.1|0
1629781200000|2021-08-24 05:00:00|15893.6|15889.6|15893.1|15889.1|15895.6|15891.6|15892.1|15888.1|10
1629781500000|2021-08-24 05:05:00|15893.6|15889.6|15895.6|15891.6|15897.1|15893.1|15893.6|15889.6|16
1629781800000|2021-08-24 05:10:00|15895.1|15891.1|15895.1|15891.1|15895.6|15891.6|15892.1|15888.1|14
1629782100000|2021-08-24 05:15:00|15895.6|15891.6|15892.6|15888.6|15895.6|15891.6|15889.6|15885.6|21
1629782400000|2021-08-24 05:20:00|15892.1|15888.1|15894.1|15890.1|15896.6|15892.6|15892.1|15888.1|18
1629782700000|2021-08-24 05:25:00|15893.6|15889.6|15896.1|15892.1|15898.6|15894.6|15893.6|15889.6|20
1629783000000|2021-08-24 05:30:00|15895.6|15891.6|15895.6|15891.6|15897.1|15893.1|15892.1|15888.1|50
1629783300000|2021-08-24 05:35:00|15895.1|15891.1|15894.1|15890.1|15902.6|15898.6|15892.6|15888.6|118
1629783600000|2021-08-24 05:40:00|15894.6|15890.6|15897.1|15893.1|15899.1|15895.1|15894.1|15890.1|38
1629783900000|2021-08-24 05:45:00|15897.6|15893.6|15897.1|15893.1|15899.1|15895.1|15895.6|15891.6|23
1629784200000|2021-08-24 05:50:00|15896.6|15892.6|15894.1|15890.1|15898.1|15894.1|15890.6|15886.6|53
1629784500000|2021-08-24 05:55:00|15894.6|15890.6|15893.6|15889.6|15894.6|15890.6|15889.1|15885.1|48
1629784800000|2021-08-24 06:00:00|15892.6|15890.6|15880.1|15878.1|15903.1|15901.1|15878.6|15876.6|494
1629785100000|2021-08-24 06:05:00|15879.6|15877.6|15885.1|15883.1|15888.6|15886.6|15878.6|15876.6|222
1629785400000|2021-08-24 06:10:00|15884.6|15882.6|15882.6|15880.6|15886.6|15884.6|15877.1|15875.1|173
1629785700000|2021-08-24 06:15:00|15883.1|15881.1|15888.1|15886.1|15888.1|15886.1|15880.6|15878.6|201
1629786000000|2021-08-24 06:20:00|15888.6|15886.6|15883.1|15881.1|15892.6|15890.6|15883.1|15881.1|149
1629786300000|2021-08-24 06:25:00|15882.6|15880.6|15889.6|15887.6|15892.6|15890.6|15881.6|15879.6|157
1629786600000|2021-08-24 06:30:00|15890.1|15888.1|15899.1|15897.1|15899.6|15897.6|15886.6|15884.6|148
1629786900000|2021-08-24 06:35:00|15898.6|15896.6|15904.6|15902.6|15914.1|15912.1|15897.6|15895.6|485
1629787200000|2021-08-24 06:40:00|15905.1|15903.1|15916.1|15914.1|15918.1|15916.1|15901.6|15899.6|530
1629787500000|2021-08-24 06:45:00|15915.6|15913.6|15922.6|15920.6|15923.1|15921.1|15914.6|15912.6|254
1629787800000|2021-08-24 06:50:00|15923.6|15921.6|15925.1|15923.1|15926.6|15924.6|15919.6|15917.6|338
1629788100000|2021-08-24 06:55:00|15925.6|15923.6|15918.1|15916.1|15929.6|15927.6|15917.6|15915.6|520
1629788400000|2021-08-24 07:00:00|15917.7|15916.5|15900.7|15899.5|15917.7|15916.5|15882.2|15881|1622
1629788700000|2021-08-24 07:05:00|15900.2|15899|15902.7|15901.5|15913.2|15912|15897.2|15896|1028
1629789000000|2021-08-24 07:10:00|15903.2|15902|15900.7|15899.5|15910.2|15909|15900.2|15899|448
1629789300000|2021-08-24 07:15:00|15901.2|15900|15885.7|15884.5|15902.7|15901.5|15873.7|15872.5|924
1629789600000|2021-08-24 07:20:00|15885.2|15884|15888.7|15887.5|15902.2|15901|15885.2|15884|553
1629789900000|2021-08-24 07:25:00|15889.2|15888|15893.2|15892|15902.7|15901.5|15883.7|15882.5|450
1629790200000|2021-08-24 07:30:00|15893.7|15892.5|15893.2|15892|15902.7|15901.5|15892.2|15891|519
1629790500000|2021-08-24 07:35:00|15891.2|15890|15896.7|15895.5|15904.2|15903|15886.7|15885.5|770
1629790800000|2021-08-24 07:40:00|15897.2|15896|15885.7|15884.5|15899.7|15898.5|15882.7|15881.5|454
1629791100000|2021-08-24 07:45:00|15884.7|15883.5|15884.2|15883|15890.2|15889|15879.7|15878.5|349
1629791400000|2021-08-24 07:50:00|15883.7|15882.5|15882.2|15881|15886.7|15885.5|15876.7|15875.5|385
1629791700000|2021-08-24 07:55:00|15882.7|15881.5|15884.2|15883|15887.7|15886.5|15879.7|15878.5|245
1629792000000|2021-08-24 08:00:00|15883.7|15882.5|15887.7|15886.5|15889.7|15888.5|15874.2|15873|343
1629792300000|2021-08-24 08:05:00|15886.7|15885.5|15900.2|15899|15903.7|15902.5|15885.7|15884.5|556
1629792600000|2021-08-24 08:10:00|15900.7|15899.5|15894.7|15893.5|15912.7|15911.5|15894.2|15893|483
1629792900000|2021-08-24 08:15:00|15895.2|15894|15891.2|15890|15899.7|15898.5|15887.7|15886.5|344
1629793200000|2021-08-24 08:20:00|15891.7|15890.5|15893.2|15892|15899.7|15898.5|15890.2|15889|230
1629793500000|2021-08-24 08:25:00|15893.7|15892.5|15900.2|15899|15900.7|15899.5|15890.2|15889|241
1629793800000|2021-08-24 08:30:00|15899.2|15898|15892.2|15891|15900.7|15899.5|15889.7|15888.5|281
1629794100000|2021-08-24 08:35:00|15891.7|15890.5|15886.7|15885.5|15898.2|15897|15880.7|15879.5|410
1629794400000|2021-08-24 08:40:00|15887.2|15886|15893.7|15892.5|15899.7|15898.5|15887.2|15886|296
1629794700000|2021-08-24 08:45:00|15894.2|15893|15898.2|15897|15902.2|15901|15893.7|15892.5|310
1629795000000|2021-08-24 08:50:00|15897.7|15896.5|15906.2|15905|15908.7|15907.5|15895.7|15894.5|284
1629795300000|2021-08-24 08:55:00|15906.7|15905.5|15905.2|15904|15909.7|15908.5|15902.7|15901.5|227
1629795600000|2021-08-24 09:00:00|15904.7|15903.5|15907.7|15906.5|15913.7|15912.5|15901.2|15900|410
1629795900000|2021-08-24 09:05:00|15907.2|15906|15904.7|15903.5|15908.7|15907.5|15900.7|15899.5|218
1629796200000|2021-08-24 09:10:00|15905.2|15904|15912.7|15911.5|15917.2|15916|15903.7|15902.5|388
1629796500000|2021-08-24 09:15:00|15912.2|15911|15903.2|15902|15913.2|15912|15900.7|15899.5|283
1629796800000|2021-08-24 09:20:00|15903.7|15902.5|15905.7|15904.5|15910.2|15909|15901.7|15900.5|179
1629797100000|2021-08-24 09:25:00|15905.2|15904|15900.2|15899|15907.7|15906.5|15900.2|15899|163
1629797400000|2021-08-24 09:30:00|15899.7|15898.5|15897.7|15896.5|15900.2|15899|15894.2|15893|253
1629797700000|2021-08-24 09:35:00|15898.2|15897|15889.7|15888.5|15898.2|15897|15888.7|15887.5|307
1629798000000|2021-08-24 09:40:00|15890.2|15889|15886.7|15885.5|15890.7|15889.5|15879.7|15878.5|329
1629798300000|2021-08-24 09:45:00|15886.2|15885|15889.7|15888.5|15893.2|15892|15886.2|15885|174
1629798600000|2021-08-24 09:50:00|15889.2|15888|15898.7|15897.5|15900.7|15899.5|15888.7|15887.5|305
1629798900000|2021-08-24 09:55:00|15898.2|15897|15884.7|15883.5|15900.7|15899.5|15884.7|15883.5|417
1629799200000|2021-08-24 10:00:00|15885.2|15884|15890.2|15889|15891.7|15890.5|15883.2|15882|231
1629799500000|2021-08-24 10:05:00|15890.7|15889.5|15895.2|15894|15896.7|15895.5|15889.2|15888|178
1629799800000|2021-08-24 10:10:00|15895.7|15894.5|15894.2|15893|15900.7|15899.5|15889.2|15888|387
1629800100000|2021-08-24 10:15:00|15893.7|15892.5|15888.7|15887.5|15894.7|15893.5|15884.7|15883.5|415
1629800400000|2021-08-24 10:20:00|15888.2|15887|15890.7|15889.5|15896.7|15895.5|15888.2|15887|212
1629800700000|2021-08-24 10:25:00|15891.7|15890.5|15899.7|15898.5|15902.7|15901.5|15891.2|15890|280
1629801000000|2021-08-24 10:30:00|15900.2|15899|15908.7|15907.5|15908.7|15907.5|15900.2|15899|233
1629801300000|2021-08-24 10:35:00|15908.2|15907|15906.7|15905.5|15911.7|15910.5|15904.2|15903|242
1629801600000|2021-08-24 10:40:00|15907.2|15906|15908.2|15907|15910.7|15909.5|15906.2|15905|234
1629801900000|2021-08-24 10:45:00|15908.7|15907.5|15902.7|15901.5|15908.7|15907.5|15900.7|15899.5|230
1629802200000|2021-08-24 10:50:00|15902.2|15901|15897.7|15896.5|15904.7|15903.5|15897.2|15896|187
1629802500000|2021-08-24 10:55:00|15898.2|15897|15903.7|15902.5|15903.7|15902.5|15898.2|15897|135
1629802800000|2021-08-24 11:00:00|15903.2|15902|15899.7|15898.5|15904.7|15903.5|15896.2|15895|172
1629803100000|2021-08-24 11:05:00|15898.7|15897.5|15898.7|15897.5|15901.7|15900.5|15897.2|15896|264
1629803400000|2021-08-24 11:10:00|15899.2|15898|15904.7|15903.5|15904.7|15903.5|15898.7|15897.5|98
1629803700000|2021-08-24 11:15:00|15904.2|15903|15905.7|15904.5|15909.7|15908.5|15901.7|15900.5|117
1629804000000|2021-08-24 11:20:00|15906.2|15905|15900.7|15899.5|15906.7|15905.5|15898.7|15897.5|112
1629804300000|2021-08-24 11:25:00|15901.2|15900|15905.7|15904.5|15907.7|15906.5|15900.2|15899|167
1629804600000|2021-08-24 11:30:00|15907.7|15906.5|15894.2|15893|15908.7|15907.5|15893.7|15892.5|135
1629804900000|2021-08-24 11:35:00|15893.7|15892.5|15898.2|15897|15902.7|15901.5|15893.7|15892.5|187
1629805200000|2021-08-24 11:40:00|15898.4|15897.2|15900.9|15899.7|15901.9|15900.7|15894.9|15893.7|191
1629805500000|2021-08-24 11:45:00|15900.4|15899.2|15903.9|15902.7|15905.9|15904.7|15900.4|15899.2|141
1629805800000|2021-08-24 11:50:00|15904.4|15903.2|15898.9|15897.7|15906.9|15905.7|15897.9|15896.7|181
1629806100000|2021-08-24 11:55:00|15898.4|15897.2|15903.4|15902.2|15906.9|15905.7|15897.4|15896.2|147
1629806400000|2021-08-24 12:00:00|15903.9|15902.7|15895.9|15894.7|15908.9|15907.7|15894.9|15893.7|266
1629806700000|2021-08-24 12:05:00|15895.4|15894.2|15898.9|15897.7|15902.9|15901.7|15894.4|15893.2|182
1629807000000|2021-08-24 12:10:00|15898.4|15897.2|15892.9|15891.7|15901.9|15900.7|15891.9|15890.7|231
1629807300000|2021-08-24 12:15:00|15893.9|15892.7|15890.9|15889.7|15895.4|15894.2|15889.9|15888.7|232
1629807600000|2021-08-24 12:20:00|15891.4|15890.2|15875.9|15874.7|15891.9|15890.7|15873.9|15872.7|439
1629807900000|2021-08-24 12:25:00|15876.4|15875.2|15886.4|15885.2|15888.9|15887.7|15873.9|15872.7|358
1629808200000|2021-08-24 12:30:00|15885.9|15884.7|15887.9|15886.7|15888.9|15887.7|15882.9|15881.7|226
1629808500000|2021-08-24 12:35:00|15887.4|15886.2|15877.9|15876.7|15887.4|15886.2|15874.9|15873.7|359
1629808800000|2021-08-24 12:40:00|15878.4|15877.2|15864.4|15863.2|15881.4|15880.2|15863.9|15862.7|403
1629809100000|2021-08-24 12:45:00|15863.9|15862.7|15859.4|15858.2|15874.4|15873.2|15858.4|15857.2|422
1629809400000|2021-08-24 12:50:00|15859.9|15858.7|15858.4|15857.2|15866.9|15865.7|15855.9|15854.7|367
1629809700000|2021-08-24 12:55:00|15857.9|15856.7|15860.4|15859.2|15864.9|15863.7|15855.4|15854.2|596
1629810000000|2021-08-24 13:00:00|15860.9|15859.7|15860.9|15859.7|15865.9|15864.7|15858.9|15857.7|288
1629810300000|2021-08-24 13:05:00|15860.4|15859.2|15861.9|15860.7|15868.9|15867.7|15860.4|15859.2|538
1629810600000|2021-08-24 13:10:00|15860.9|15859.7|15863.9|15862.7|15864.9|15863.7|15858.9|15857.7|225
1629810900000|2021-08-24 13:15:00|15863.4|15862.2|15865.9|15864.7|15866.9|15865.7|15860.9|15859.7|118
1629811200000|2021-08-24 13:20:00|15865.4|15864.2|15869.9|15868.7|15873.9|15872.7|15864.4|15863.2|350
1629811500000|2021-08-24 13:25:00|15870.4|15869.2|15878.9|15877.7|15879.9|15878.7|15869.9|15868.7|397
1629811800000|2021-08-24 13:30:00|15879.4|15878.2|15886.4|15885.2|15891.9|15890.7|15874.9|15873.7|732
1629812100000|2021-08-24 13:35:00|15886.9|15885.7|15891.9|15890.7|15897.4|15896.2|15880.9|15879.7|621
1629812400000|2021-08-24 13:40:00|15892.9|15891.7|15903.9|15902.7|15904.9|15903.7|15891.4|15890.2|565
1629812700000|2021-08-24 13:45:00|15904.4|15903.2|15907.9|15906.7|15909.9|15908.7|15900.4|15899.2|582
1629813000000|2021-08-24 13:50:00|15907.4|15906.2|15903.9|15902.7|15914.9|15913.7|15903.9|15902.7|531
1629813300000|2021-08-24 13:55:00|15904.4|15903.2|15902.4|15901.2|15906.9|15905.7|15900.4|15899.2|417
1629813600000|2021-08-24 14:00:00|15902.9|15901.7|15898.9|15897.7|15907.4|15906.2|15898.9|15897.7|427
1629813900000|2021-08-24 14:05:00|15898.4|15897.2|15902.9|15901.7|15909.4|15908.2|15895.4|15894.2|458
1629814200000|2021-08-24 14:10:00|15902.4|15901.2|15906.9|15905.7|15910.9|15909.7|15899.4|15898.2|395
1629814500000|2021-08-24 14:15:00|15907.4|15906.2|15911.4|15910.2|15915.4|15914.2|15905.9|15904.7|338
1629814800000|2021-08-24 14:20:00|15911.9|15910.7|15906.9|15905.7|15912.4|15911.2|15905.9|15904.7|378
1629815100000|2021-08-24 14:25:00|15906.4|15905.2|15915.4|15914.2|15915.4|15914.2|15904.9|15903.7|468
1629815400000|2021-08-24 14:30:00|15914.9|15913.7|15909.9|15908.7|15915.9|15914.7|15907.9|15906.7|448
1629815700000|2021-08-24 14:35:00|15910.4|15909.2|15917.9|15916.7|15917.9|15916.7|15909.9|15908.7|343
1629816000000|2021-08-24 14:40:00|15918.4|15917.2|15909.9|15908.7|15920.9|15919.7|15908.9|15907.7|494
1629816300000|2021-08-24 14:45:00|15909.4|15908.2|15912.9|15911.7|15913.9|15912.7|15907.9|15906.7|218
1629816600000|2021-08-24 14:50:00|15912.4|15911.2|15913.9|15912.7|15915.9|15914.7|15911.9|15910.7|201
1629816900000|2021-08-24 14:55:00|15914.9|15913.7|15914.4|15913.2|15918.4|15917.2|15912.9|15911.7|334
1629817200000|2021-08-24 15:00:00|15914.9|15913.7|15916.9|15915.7|15917.9|15916.7|15913.9|15912.7|188
1629817500000|2021-08-24 15:05:00|15916.4|15915.2|15916.9|15915.7|15919.9|15918.7|15915.9|15914.7|258
1629817800000|2021-08-24 15:10:00|15917.4|15916.2|15914.9|15913.7|15917.9|15916.7|15910.9|15909.7|366
1629818100000|2021-08-24 15:15:00|15915.4|15914.2|15917.9|15916.7|15921.4|15920.2|15914.9|15913.7|303
1629818400000|2021-08-24 15:20:00|15918.4|15917.2|15915.9|15914.7|15920.9|15919.7|15914.9|15913.7|437
1629818700000|2021-08-24 15:25:00|15916.4|15915.2|15908.4|15907.2|15916.9|15915.7|15904.9|15903.7|988
1629819000000|2021-08-24 15:30:00|15908.9|15907.7|15904.3|15902.3|15909.3|15907.7|15900.3|15898.3|1033
1629819300000|2021-08-24 15:35:00|15905.3|15903.3|15906.3|15904.3|15910.3|15908.3|15904.3|15902.3|603
1629819600000|2021-08-24 15:40:00|15906.8|15904.8|15906.3|15904.3|15907.3|15905.3|15903.3|15901.3|343
1629819900000|2021-08-24 15:45:00|15905.8|15903.8|15907.3|15905.3|15908.3|15906.3|15905.3|15903.3|138
1629820200000|2021-08-24 15:50:00|15907.8|15905.8|15912.3|15910.3|15913.3|15911.3|15906.8|15904.8|187
1629820500000|2021-08-24 15:55:00|15912.8|15910.8|15909.3|15907.3|15913.3|15911.3|15909.3|15907.3|184
1629820800000|2021-08-24 16:00:00|15909.8|15907.8|15906.3|15904.3|15911.3|15909.3|15904.3|15902.3|147
1629821100000|2021-08-24 16:05:00|15905.8|15903.8|15908.3|15906.3|15909.3|15907.3|15905.8|15903.8|49
1629821400000|2021-08-24 16:10:00|15909.3|15907.3|15907.3|15905.3|15909.8|15907.8|15906.3|15904.3|116
1629821700000|2021-08-24 16:15:00|15907.8|15905.8|15907.3|15905.3|15909.3|15907.3|15905.3|15903.3|63
1629822000000|2021-08-24 16:20:00|15906.8|15904.8|15907.8|15905.8|15908.8|15906.8|15906.3|15904.3|37
1629822300000|2021-08-24 16:25:00|15908.3|15906.3|15907.3|15905.3|15909.3|15907.3|15906.3|15904.3|43
1629822600000|2021-08-24 16:30:00|15907.8|15905.8|15913.3|15911.3|15914.3|15912.3|15907.3|15905.3|104
1629822900000|2021-08-24 16:35:00|15913.8|15911.8|15911.8|15909.8|15913.8|15911.8|15911.3|15909.3|51
1629823200000|2021-08-24 16:40:00|15912.3|15910.3|15914.3|15912.3|15914.3|15912.3|15911.3|15909.3|41
1629823500000|2021-08-24 16:45:00|15913.8|15911.8|15912.3|15910.3|15915.3|15913.3|15912.3|15910.3|78
1629823800000|2021-08-24 16:50:00|15912.8|15910.8|15912.3|15910.3|15913.3|15911.3|15910.8|15908.8|43
1629824100000|2021-08-24 16:55:00|15911.8|15909.8|15910.8|15908.8|15912.3|15910.3|15910.3|15908.3|41
1629824400000|2021-08-24 17:00:00|15910.3|15908.3|15913.8|15911.8|15914.3|15912.3|15910.3|15908.3|31
1629824700000|2021-08-24 17:05:00|15913.3|15911.3|15912.8|15910.8|15914.3|15912.3|15912.3|15910.3|38
1629825000000|2021-08-24 17:10:00|15912.3|15910.3|15912.3|15910.3|15913.3|15911.3|15911.3|15909.3|7
1629825300000|2021-08-24 17:15:00|15912.8|15910.8|15912.8|15910.8|15913.3|15911.3|15911.3|15909.3|15
1629825600000|2021-08-24 17:20:00|15912.3|15910.3|15911.3|15909.3|15912.3|15910.3|15911.3|15909.3|23
1629825900000|2021-08-24 17:25:00|15910.8|15908.8|15911.3|15909.3|15912.3|15910.3|15910.3|15908.3|34
1629826200000|2021-08-24 17:30:00|15911.8|15909.8|15912.8|15910.8|15914.3|15912.3|15911.8|15909.8|67
1629826500000|2021-08-24 17:35:00|15912.3|15910.3|15915.3|15913.3|15915.8|15913.8|15912.3|15910.3|55
1629826800000|2021-08-24 17:40:00|15915.8|15913.8|15917.3|15915.3|15918.8|15916.8|15915.3|15913.3|84
1629827100000|2021-08-24 17:45:00|15917.8|15915.8|15917.3|15915.3|15918.3|15916.3|15917.3|15915.3|21
1629827400000|2021-08-24 17:50:00|15916.8|15914.8|15918.3|15916.3|15918.3|15916.3|15915.8|15913.8|37
1629827700000|2021-08-24 17:55:00|15918.8|15916.8|15917.3|15915.3|15918.8|15916.8|15916.3|15914.3|43
1629828000000|2021-08-24 18:00:00|15917.8|15915.8|15917.3|15915.3|15920.3|15918.3|15917.3|15915.3|60
1629828300000|2021-08-24 18:05:00|15917.8|15915.8|15915.8|15913.8|15918.3|15916.3|15915.8|15913.8|81
1629828600000|2021-08-24 18:10:00|15915.3|15913.3|15915.3|15913.3|15916.3|15914.3|15914.3|15912.3|50
1629828900000|2021-08-24 18:15:00|15914.8|15912.8|15915.3|15913.3|15915.3|15913.3|15913.3|15911.3|30
1629829200000|2021-08-24 18:20:00|15914.8|15912.8|15913.3|15911.3|15915.3|15913.3|15913.3|15911.3|26
1629829500000|2021-08-24 18:25:00|15912.8|15910.8|15911.3|15909.3|15914.3|15912.3|15909.8|15907.8|88
1629829800000|2021-08-24 18:30:00|15910.8|15908.8|15914.3|15912.3|15914.3|15912.3|15910.8|15908.8|34
1629830100000|2021-08-24 18:35:00|15913.3|15911.3|15912.3|15910.3|15913.3|15911.3|15911.3|15909.3|31
1629830400000|2021-08-24 18:40:00|15912.8|15910.8|15914.3|15912.3|15914.3|15912.3|15912.3|15910.3|19
1629830700000|2021-08-24 18:45:00|15915.3|15913.3|15915.3|15913.3|15915.3|15913.3|15914.3|15912.3|38
1629831000000|2021-08-24 18:50:00|15916.3|15914.3|15915.3|15913.3|15916.3|15914.3|15914.3|15912.3|43
1629831300000|2021-08-24 18:55:00|15915.8|15913.8|15914.3|15912.3|15916.3|15914.3|15913.3|15911.3|45
1629831600000|2021-08-24 19:00:00|15913.8|15911.8|15913.3|15911.3|15915.3|15913.3|15912.8|15910.8|44
1629831900000|2021-08-24 19:05:00|15913.8|15911.8|15913.3|15911.3|15914.3|15912.3|15912.3|15910.3|26
1629832200000|2021-08-24 19:10:00|15913.8|15911.8|15913.3|15911.3|15914.3|15912.3|15912.3|15910.3|23
1629832500000|2021-08-24 19:15:00|15912.3|15910.3|15914.8|15912.8|15916.3|15914.3|15912.3|15910.3|52
1629832800000|2021-08-24 19:20:00|15914.3|15912.3|15914.3|15912.3|15916.3|15914.3|15914.3|15912.3|46
1629833100000|2021-08-24 19:25:00|15914.8|15912.8|15914.3|15912.3|15915.3|15913.3|15913.3|15911.3|71
1629833400000|2021-08-24 19:30:00|15914.8|15912.8|15913.3|15911.3|15915.3|15913.3|15912.3|15910.3|60
1629833700000|2021-08-24 19:35:00|15912.8|15910.8|15909.3|15907.3|15913.3|15911.3|15907.3|15905.3|179
1629834000000|2021-08-24 19:40:00|15909.8|15907.8|15906.3|15904.3|15909.8|15907.8|15905.8|15903.8|50
1629834300000|2021-08-24 19:45:00|15906.8|15904.8|15905.3|15903.3|15907.3|15905.3|15904.8|15902.8|121
1629834600000|2021-08-24 19:50:00|15905.8|15903.8|15900.3|15898.3|15906.3|15904.3|15900.3|15898.3|166
1629834900000|2021-08-24 19:55:00|15900.8|15898.8|15895.8|15893.8|15903.3|15901.3|15893.8|15891.8|339
1629835200000|2021-08-24 20:00:00|15898.4|15893.4|15898.6|15893.6|15900.1|15895.1|15896.9|15891.9|8
1629835500000|2021-08-24 20:05:00|15899.3|15894.3|15899.6|15894.6|15900.8|15895.8|15899.2|15894.2|0
1629835800000|2021-08-24 20:10:00|15898.8|15893.8|15895.8|15890.8|15898.8|15893.8|15895.8|15890.8|0
1629836100000|2021-08-24 20:15:00|15896.6|15891.6|15901.2|15896.2|15901.6|15896.6|15896.5|15891.5|0
1629836400000|2021-08-24 20:20:00|15901.3|15896.3|15902.8|15897.8|15903.2|15898.2|15901.3|15896.3|0
1629836700000|2021-08-24 20:25:00|15902.9|15897.9|15906.1|15901.1|15906.9|15901.9|15902.9|15897.9|0
1629837000000|2021-08-24 20:30:00|15905.3|15900.3|15903.2|15898.2|15906.1|15901.1|15903.2|15898.2|0
1629837300000|2021-08-24 20:35:00|15904|15899|15900|15895|15904.4|15899.4|15900|15895|0
1629837600000|2021-08-24 20:40:00|15900.4|15895.4|15903.4|15898.4|15903.4|15898.4|15900.4|15895.4|0
1629837900000|2021-08-24 20:45:00|15904.2|15899.2|15901.2|15896.2|15905|15900|15900.4|15895.4|0
1629838200000|2021-08-24 20:50:00|15901.6|15896.6|15905.4|15900.4|15905.4|15900.4|15901.6|15896.6|0
1629838500000|2021-08-24 20:55:00|15905|15900|15905.5|15900.5|15907|15902|15904.6|15899.6|0
1629838800000|2021-08-24 21:00:00|15904|15899|15905.1|15900.1|15906|15901|15904|15899|0
1629839100000|2021-08-24 21:05:00|15904.7|15899.7|15904.8|15899.8|15904.8|15899.8|15904.7|15899.7|0
1629839400000|2021-08-24 21:10:00|15905.2|15900.2|15906.8|15901.8|15906.8|15901.8|15905.2|15900.2|0
1629839700000|2021-08-24 21:15:00|15905.9|15900.9|15908|15903|15908|15903|15905.9|15900.9|0
1629840000000|2021-08-24 21:20:00|15907.9|15902.9|15908.3|15903.3|15908.4|15903.4|15907|15902|0
1629840300000|2021-08-24 21:25:00|15907.3|15902.3|15906.9|15901.9|15907.3|15902.3|15906.6|15901.6|0
1629840600000|2021-08-24 21:30:00|15906.8|15901.8|15908.3|15903.3|15908.3|15903.3|15906.8|15901.8|0
1629840900000|2021-08-24 21:35:00|15908.2|15903.2|15907.2|15902.2|15908.7|15903.7|15907.2|15902.2|0
1629841200000|2021-08-24 21:40:00|15907.3|15902.3|15907.6|15902.6|15908|15903|15907.2|15902.2|0
1629841500000|2021-08-24 21:45:00|15907.5|15902.5|15907.8|15902.8|15907.9|15902.9|15907.4|15902.4|0
1629841800000|2021-08-24 21:50:00|15907.9|15902.9|15907.4|15902.4|15907.9|15902.9|15907.3|15902.3|0
1629842100000|2021-08-24 21:55:00|15907.3|15902.3|15907.8|15902.8|15907.9|15902.9|15907.2|15902.2|0
1629842400000|2021-08-24 22:00:00|15906|15901|15905.3|15900.3|15908.1|15903.1|15903.3|15898.3|0
1629842700000|2021-08-24 22:05:00|15905.7|15900.7|15904.8|15899.8|15905.7|15900.7|15904.8|15899.8|0
1629843000000|2021-08-24 22:10:00|15905.6|15900.6|15905.6|15900.6|15905.6|15900.6|15904.8|15899.8|0
1629843300000|2021-08-24 22:15:00|15905.5|15900.5|15905.6|15900.6|15905.6|15900.6|15904.7|15899.7|0
1629843600000|2021-08-24 22:20:00|15905.2|15900.2|15904.8|15899.8|15905.6|15900.6|15904.8|15899.8|0
1629843900000|2021-08-24 22:25:00|15905.2|15900.2|15905.6|15900.6|15905.6|15900.6|15904.8|15899.8|0
1629844200000|2021-08-24 22:30:00|15906.4|15901.4|15906.4|15901.4|15906.4|15901.4|15904.8|15899.8|0
1629844500000|2021-08-24 22:35:00|15906|15901|15906.4|15901.4|15906.4|15901.4|15905.6|15900.6|0
1629844800000|2021-08-24 22:40:00|15906.7|15901.7|15906.4|15901.4|15907.2|15902.2|15906.4|15901.4|0
1629845100000|2021-08-24 22:45:00|15907.2|15902.2|15906.4|15901.4|15907.2|15902.2|15906.4|15901.4|0
1629845400000|2021-08-24 22:50:00|15906|15901|15904.7|15899.7|15906|15901|15904.7|15899.7|0
1629845700000|2021-08-24 22:55:00|15904.2|15899.2|15902.2|15897.2|15904.2|15899.2|15902.2|15897.2|0
1629846000000|2021-08-24 23:00:00|15902.6|15897.6|15900.5|15895.5|15903.8|15898.8|15900.5|15895.5|0
1629846300000|2021-08-24 23:05:00|15900.6|15895.6|15898.9|15893.9|15900.6|15895.6|15898.1|15893.1|0
1629846600000|2021-08-24 23:10:00|15898.5|15893.5|15899.8|15894.8|15899.8|15894.8|15898.1|15893.1|0
1629846900000|2021-08-24 23:15:00|15899|15894|15896.6|15891.6|15899|15894|15896.6|15891.6|0
1629847200000|2021-08-24 23:20:00|15896.7|15891.7|15896.7|15891.7|15897.5|15892.5|15895.8|15890.8|0
1629847500000|2021-08-24 23:25:00|15896.6|15891.6|15896.1|15891.1|15896.6|15891.6|15894.5|15889.5|0
1629847800000|2021-08-24 23:30:00|15895.3|15890.3|15896.8|15891.8|15897.6|15892.6|15894.5|15889.5|0
1629848100000|2021-08-24 23:35:00|15897.2|15892.2|15898.4|15893.4|15898.4|15893.4|15896.8|15891.8|0
1629848400000|2021-08-24 23:40:00|15899.2|15894.2|15897.7|15892.7|15899.3|15894.3|15897.7|15892.7|0
1629848700000|2021-08-24 23:45:00|15897.3|15892.3|15893.3|15888.3|15897.3|15892.3|15891.8|15886.8|0
1629849000000|2021-08-24 23:50:00|15894.9|15889.9|15897.3|15892.3|15898.6|15893.6|15894.7|15889.7|0
1629849300000|2021-08-24 23:55:00|15896.5|15891.5|15899.1|15894.1|15899.9|15894.9|15895.7|15890.7|0
1629849600000|2021-08-25 00:00:00|15898.3|15893.3|15905.7|15900.7|15906.6|15901.6|15898.3|15893.3|0
1629849900000|2021-08-25 00:05:00|15906.5|15901.5|15904.2|15899.2|15911.7|15906.7|15903.4|15898.4|0
1629850200000|2021-08-25 00:10:00|15905|15900|15905.8|15900.8|15906.6|15901.6|15904.2|15899.2|0
1629850500000|2021-08-25 00:15:00|15905.4|15900.4|15918.3|15914.3|15926.8|15922.8|15905.4|15900.4|106
1629850800000|2021-08-25 00:20:00|15917.8|15913.8|15922.8|15918.8|15922.8|15918.8|15914.8|15910.8|20
1629851100000|2021-08-25 00:25:00|15922.3|15918.3|15919.3|15915.3|15923.3|15919.3|15919.3|15915.3|8
1629851400000|2021-08-25 00:30:00|15918.8|15914.8|15917.8|15913.8|15919.3|15915.3|15913.8|15909.8|14
1629851700000|2021-08-25 00:35:00|15917.3|15913.3|15914.8|15910.8|15918.8|15914.8|15912.3|15908.3|22
1629852000000|2021-08-25 00:40:00|15915.3|15911.3|15911.3|15907.3|15915.3|15911.3|15910.3|15906.3|18
1629852300000|2021-08-25 00:45:00|15911.8|15907.8|15912.8|15908.8|15915.3|15911.3|15911.8|15907.8|10
1629852600000|2021-08-25 00:50:00|15913.3|15909.3|15913.8|15909.8|15913.8|15909.8|15912.3|15908.3|2
1629852900000|2021-08-25 00:55:00|15913.3|15909.3|15911.8|15907.8|15913.8|15909.8|15910.8|15906.8|15
1629853200000|2021-08-25 01:00:00|15910.8|15906.8|15905.8|15901.8|15911.8|15907.8|15903.8|15899.8|16
1629853500000|2021-08-25 01:05:00|15906.3|15902.3|15904.8|15900.8|15908.8|15904.8|15904.8|15900.8|25
1629853800000|2021-08-25 01:10:00|15905.3|15901.3|15905.8|15901.8|15907.3|15903.3|15904.3|15900.3|22
1629854100000|2021-08-25 01:15:00|15906.3|15902.3|15910.8|15906.8|15914.8|15910.8|15906.3|15902.3|22
1629854400000|2021-08-25 01:20:00|15910.3|15906.3|15908.8|15904.8|15912.3|15908.3|15907.3|15903.3|11
1629854700000|2021-08-25 01:25:00|15908.3|15904.3|15905.8|15901.8|15910.3|15906.3|15905.3|15901.3|8
1629855000000|2021-08-25 01:30:00|15906.3|15902.3|15913.3|15909.3|15914.3|15910.3|15903.3|15899.3|18
1629855300000|2021-08-25 01:35:00|15913.8|15909.8|15913.8|15909.8|15914.3|15910.3|15905.8|15901.8|14
1629855600000|2021-08-25 01:40:00|15913.3|15909.3|15915.8|15911.8|15918.3|15914.3|15909.8|15905.8|25
1629855900000|2021-08-25 01:45:00|15916.3|15912.3|15912.8|15908.8|15918.3|15914.3|15912.3|15908.3|11
1629856200000|2021-08-25 01:50:00|15912.3|15908.3|15911.8|15907.8|15915.3|15911.3|15909.3|15905.3|4
1629856500000|2021-08-25 01:55:00|15911.3|15907.3|15908.3|15904.3|15912.8|15908.8|15904.3|15900.3|29
1629856800000|2021-08-25 02:00:00|15907.8|15903.8|15911.3|15907.3|15911.3|15907.3|15906.8|15902.8|13
1629857100000|2021-08-25 02:05:00|15911.8|15907.8|15907.8|15903.8|15913.3|15909.3|15907.8|15903.8|11
1629857400000|2021-08-25 02:10:00|15908.3|15904.3|15905.8|15901.8|15909.8|15905.8|15904.3|15900.3|18
1629857700000|2021-08-25 02:15:00|15905.3|15901.3|15897.8|15893.8|15906.8|15902.8|15897.3|15893.3|23
1629858000000|2021-08-25 02:20:00|15897.3|15893.3|15882.8|15878.8|15899.8|15895.8|15881.3|15877.3|65
1629858300000|2021-08-25 02:25:00|15882.3|15878.3|15884.8|15880.8|15889.3|15885.3|15879.3|15875.3|63
1629858600000|2021-08-25 02:30:00|15884.3|15880.3|15889.3|15885.3|15890.8|15886.8|15882.3|15878.3|29
1629858900000|2021-08-25 02:35:00|15889.8|15885.8|15894.8|15890.8|15895.8|15891.8|15887.8|15883.8|15
1629859200000|2021-08-25 02:40:00|15895.3|15891.3|15890.8|15886.8|15895.3|15891.3|15887.8|15883.8|11
1629859500000|2021-08-25 02:45:00|15890.3|15886.3|15887.3|15883.3|15892.3|15888.3|15886.8|15882.8|11
1629859800000|2021-08-25 02:50:00|15887.8|15883.8|15887.8|15883.8|15889.8|15885.8|15885.8|15881.8|3
1629860100000|2021-08-25 02:55:00|15888.3|15884.3|15887.8|15883.8|15889.8|15885.8|15885.8|15881.8|11
1629860400000|2021-08-25 03:00:00|15887.3|15883.3|15877.8|15873.8|15887.8|15883.8|15872.3|15868.3|49
1629860700000|2021-08-25 03:05:00|15878.3|15874.3|15883.8|15879.8|15884.8|15880.8|15878.3|15874.3|15
1629861000000|2021-08-25 03:10:00|15884.3|15880.3|15885.3|15881.3|15888.8|15884.8|15881.3|15877.3|18
1629861300000|2021-08-25 03:15:00|15884.8|15880.8|15886.8|15882.8|15887.3|15883.3|15883.8|15879.8|6
1629861600000|2021-08-25 03:20:00|15886.3|15882.3|15885.8|15881.8|15886.8|15882.8|15883.8|15879.8|0
1629861900000|2021-08-25 03:25:00|15885.3|15881.3|15884.8|15880.8|15887.3|15883.3|15883.3|15879.3|4
1629862200000|2021-08-25 03:30:00|15885.3|15881.3|15891.8|15887.8|15892.3|15888.3|15884.8|15880.8|3
1629862500000|2021-08-25 03:35:00|15891.3|15887.3|15889.3|15885.3|15893.3|15889.3|15887.3|15883.3|8
1629862800000|2021-08-25 03:40:00|15888.8|15884.8|15888.3|15884.3|15890.3|15886.3|15887.3|15883.3|6
1629863100000|2021-08-25 03:45:00|15888.8|15884.8|15892.3|15888.3|15893.3|15889.3|15888.8|15884.8|11
1629863400000|2021-08-25 03:50:00|15891.8|15887.8|15888.8|15884.8|15894.3|15890.3|15887.3|15883.3|14
1629863700000|2021-08-25 03:55:00|15888.3|15884.3|15886.8|15882.8|15888.8|15884.8|15884.8|15880.8|9
1629864000000|2021-08-25 04:00:00|15886.3|15882.3|15883.8|15879.8|15887.3|15883.3|15882.8|15878.8|5
1629864300000|2021-08-25 04:05:00|15884.3|15880.3|15885.3|15881.3|15886.8|15882.8|15883.3|15879.3|8
1629864600000|2021-08-25 04:10:00|15884.8|15880.8|15884.8|15880.8|15885.8|15881.8|15883.8|15879.8|8
1629864900000|2021-08-25 04:15:00|15885.3|15881.3|15886.3|15882.3|15886.8|15882.8|15884.8|15880.8|4
1629865200000|2021-08-25 04:20:00|15886.8|15882.8|15885.8|15881.8|15888.3|15884.3|15885.3|15881.3|2
1629865500000|2021-08-25 04:25:00|15886.3|15882.3|15887.8|15883.8|15889.3|15885.3|15886.3|15882.3|14
1629865800000|2021-08-25 04:30:00|15888.3|15884.3|15883.8|15879.8|15888.3|15884.3|15883.8|15879.8|11
1629866100000|2021-08-25 04:35:00|15883.3|15879.3|15886.8|15882.8|15886.8|15882.8|15883.3|15879.3|8
1629866400000|2021-08-25 04:40:00|15886.3|15882.3|15886.3|15882.3|15887.3|15883.3|15883.8|15879.8|8
1629866700000|2021-08-25 04:45:00|15886.8|15882.8|15885.8|15881.8|15887.8|15883.8|15884.8|15880.8|10
1629867000000|2021-08-25 04:50:00|15885.3|15881.3|15884.8|15880.8|15885.8|15881.8|15883.8|15879.8|4
1629867300000|2021-08-25 04:55:00|15885.8|15881.8|15880.8|15876.8|15886.3|15882.3|15880.8|15876.8|10
1629867600000|2021-08-25 05:00:00|15881.3|15877.3|15887.8|15883.8|15889.8|15885.8|15880.8|15876.8|34
1629867900000|2021-08-25 05:05:00|15887.3|15883.3|15893.3|15889.3|15893.3|15889.3|15886.8|15882.8|41
1629868200000|2021-08-25 05:10:00|15892.8|15888.8|15893.8|15889.8|15894.3|15890.3|15891.3|15887.3|20
1629868500000|2021-08-25 05:15:00|15893.3|15889.3|15892.8|15888.8|15894.3|15890.3|15891.8|15887.8|11
1629868800000|2021-08-25 05:20:00|15893.3|15889.3|15894.8|15890.8|15895.3|15891.3|15891.8|15887.8|10
1629869100000|2021-08-25 05:25:00|15895.3|15891.3|15898.8|15894.8|15900.3|15896.3|15895.3|15891.3|35
1629869400000|2021-08-25 05:30:00|15899.3|15895.3|15904.8|15900.8|15905.3|15901.3|15896.3|15892.3|21
1629869700000|2021-08-25 05:35:00|15905.3|15901.3|15904.8|15900.8|15907.3|15903.3|15904.8|15900.8|29
1629870000000|2021-08-25 05:40:00|15905.3|15901.3|15904.3|15900.3|15907.3|15903.3|15902.8|15898.8|33
1629870300000|2021-08-25 05:45:00|15904.8|15900.8|15896.3|15892.3|15904.8|15900.8|15896.3|15892.3|49
1629870600000|2021-08-25 05:50:00|15896.8|15892.8|15899.8|15895.8|15899.8|15895.8|15896.3|15892.3|16
1629870900000|2021-08-25 05:55:00|15899.3|15895.3|15899.8|15895.8|15901.3|15897.3|15897.3|15893.3|25
1629871200000|2021-08-25 06:00:00|15898.8|15896.8|15899.8|15897.8|15902.3|15900.3|15891.8|15889.8|233
1629871500000|2021-08-25 06:05:00|15899.3|15897.3|15896.3|15894.3|15906.3|15904.3|15895.3|15893.3|174
1629871800000|2021-08-25 06:10:00|15895.8|15893.8|15899.3|15897.3|15903.3|15901.3|15895.8|15893.8|169
1629872100000|2021-08-25 06:15:00|15898.3|15896.3|15894.8|15892.8|15901.3|15899.3|15894.3|15892.3|93
1629872400000|2021-08-25 06:20:00|15895.3|15893.3|15897.8|15895.8|15897.8|15895.8|15893.3|15891.3|82
1629872700000|2021-08-25 06:25:00|15898.3|15896.3|15904.8|15902.8|15906.3|15904.3|15898.3|15896.3|75
1629873000000|2021-08-25 06:30:00|15904.3|15902.3|15896.3|15894.3|15904.8|15902.8|15894.3|15892.3|115
1629873300000|2021-08-25 06:35:00|15897.8|15895.8|15895.8|15893.8|15901.3|15899.3|15894.8|15892.8|76
1629873600000|2021-08-25 06:40:00|15896.3|15894.3|15898.3|15896.3|15900.3|15898.3|15895.8|15893.8|84
1629873900000|2021-08-25 06:45:00|15897.8|15895.8|15908.3|15906.3|15908.3|15906.3|15897.8|15895.8|242
1629874200000|2021-08-25 06:50:00|15907.8|15905.8|15910.3|15908.3|15913.3|15911.3|15905.3|15903.3|124
1629874500000|2021-08-25 06:55:00|15910.8|15908.8|15914.8|15912.8|15918.3|15916.3|15908.8|15906.8|240
1629874800000|2021-08-25 07:00:00|15915.3|15913.3|15928.4|15927.2|15936.4|15935.2|15901.9|15900.7|1683
1629875100000|2021-08-25 07:05:00|15927.9|15926.7|15921.4|15920.2|15929.9|15928.7|15911.9|15910.7|933
1629875400000|2021-08-25 07:10:00|15921.9|15920.7|15913.4|15912.2|15923.9|15922.7|15905.4|15904.2|790
1629875700000|2021-08-25 07:15:00|15913.9|15912.7|15910.4|15909.2|15920.4|15919.2|15905.9|15904.7|617
1629876000000|2021-08-25 07:20:00|15909.9|15908.7|15905.4|15904.2|15913.9|15912.7|15902.9|15901.7|477
1629876300000|2021-08-25 07:25:00|15905.9|15904.7|15912.9|15911.7|15913.9|15912.7|15904.9|15903.7|332
1629876600000|2021-08-25 07:30:00|15911.9|15910.7|15917.4|15916.2|15921.9|15920.7|15910.4|15909.2|441
1629876900000|2021-08-25 07:35:00|15916.9|15915.7|15912.9|15911.7|15921.9|15920.7|15909.9|15908.7|278
1629877200000|2021-08-25 07:40:00|15912.8|15911.6|15911.3|15910.1|15918.3|15917.1|15908.8|15907.6|214
1629877500000|2021-08-25 07:45:00|15911.8|15910.6|15914.3|15913.1|15918.3|15917.1|15909.3|15908.1|225
1629877800000|2021-08-25 07:50:00|15913.8|15912.6|15920.3|15919.1|15925.3|15924.1|15913.8|15912.6|333
1629878100000|2021-08-25 07:55:00|15919.8|15918.6|15918.8|15917.6|15922.3|15921.1|15913.8|15912.6|307
1629878400000|2021-08-25 08:00:00|15918.3|15917.1|15913.8|15912.6|15922.3|15921.1|15909.3|15908.1|328
1629878700000|2021-08-25 08:05:00|15914.3|15913.1|15911.3|15910.1|15916.8|15915.6|15909.8|15908.6|199
1629879000000|2021-08-25 08:10:00|15910.8|15909.6|15915.3|15914.1|15918.8|15917.6|15909.8|15908.6|251
1629879300000|2021-08-25 08:15:00|15915.8|15914.6|15915.8|15914.6|15917.8|15916.6|15911.8|15910.6|159
1629879600000|2021-08-25 08:20:00|15915.3|15914.1|15916.3|15915.1|15916.8|15915.6|15912.8|15911.6|157
1629879900000|2021-08-25 08:25:00|15915.8|15914.6|15919.8|15918.6|15919.8|15918.6|15913.8|15912.6|260
1629880200000|2021-08-25 08:30:00|15920.3|15919.1|15914.8|15913.6|15923.8|15922.6|15913.8|15912.6|301
1629880500000|2021-08-25 08:35:00|15914.3|15913.1|15903.8|15902.6|15915.3|15914.1|15896.8|15895.6|556
1629880800000|2021-08-25 08:40:00|15903.3|15902.1|15902.8|15901.6|15907.8|15906.6|15902.3|15901.1|324
1629881100000|2021-08-25 08:45:00|15900.8|15899.6|15897.8|15896.6|15901.8|15900.6|15891.8|15890.6|420
1629881400000|2021-08-25 08:50:00|15897.3|15896.1|15898.3|15897.1|15899.3|15898.1|15889.8|15888.6|388
1629881700000|2021-08-25 08:55:00|15897.8|15896.6|15897.8|15896.6|15902.3|15901.1|15896.8|15895.6|334
1629882000000|2021-08-25 09:00:00|15898.3|15897.1|15897.8|15896.6|15901.3|15900.1|15894.8|15893.6|249
1629882300000|2021-08-25 09:05:00|15897.3|15896.1|15892.8|15891.6|15898.8|15897.6|15891.8|15890.6|298
1629882600000|2021-08-25 09:10:00|15892.3|15891.1|15888.3|15887.1|15893.8|15892.6|15885.8|15884.6|450
1629882900000|2021-08-25 09:15:00|15888.8|15887.6|15893.8|15892.6|15897.8|15896.6|15883.3|15882.1|467
1629883200000|2021-08-25 09:20:00|15894.3|15893.1|15892.8|15891.6|15895.8|15894.6|15888.3|15887.1|186
1629883500000|2021-08-25 09:25:00|15892.3|15891.1|15889.8|15888.6|15892.8|15891.6|15886.3|15885.1|322
1629883800000|2021-08-25 09:30:00|15889.3|15888.1|15884.8|15883.6|15893.8|15892.6|15884.3|15883.1|375
1629884100000|2021-08-25 09:35:00|15883.8|15882.6|15888.8|15887.6|15889.8|15888.6|15881.8|15880.6|324
1629884400000|2021-08-25 09:40:00|15888.3|15887.1|15879.8|15878.6|15891.8|15890.6|15879.8|15878.6|349
1629884700000|2021-08-25 09:45:00|15880.3|15879.1|15884.3|15883.1|15891.3|15890.1|15876.8|15875.6|577
1629885000000|2021-08-25 09:50:00|15883.8|15882.6|15891.8|15890.6|15893.3|15892.1|15882.8|15881.6|241
1629885300000|2021-08-25 09:55:00|15892.3|15891.1|15884.3|15883.1|15893.8|15892.6|15881.8|15880.6|251
1629885600000|2021-08-25 10:00:00|15883.8|15882.6|15887.8|15886.6|15888.8|15887.6|15879.8|15878.6|146
1629885900000|2021-08-25 10:05:00|15887.3|15886.1|15879.8|15878.6|15890.8|15889.6|15876.8|15875.6|431
1629886200000|2021-08-25 10:10:00|15879.3|15878.1|15884.3|15883.1|15884.8|15883.6|15878.8|15877.6|208
1629886500000|2021-08-25 10:15:00|15884.8|15883.6|15883.3|15882.1|15890.8|15889.6|15882.3|15881.1|161
1629886800000|2021-08-25 10:20:00|15883.8|15882.6|15881.8|15880.6|15886.8|15885.6|15879.8|15878.6|381
1629887100000|2021-08-25 10:25:00|15880.8|15879.6|15873.8|15872.6|15881.3|15880.1|15873.8|15872.6|245
1629887400000|2021-08-25 10:30:00|15873.3|15872.1|15873.8|15872.6|15876.8|15875.6|15871.3|15870.1|349
1629887700000|2021-08-25 10:35:00|15874.3|15873.1|15878.8|15877.6|15879.8|15878.6|15873.8|15872.6|245
1629888000000|2021-08-25 10:40:00|15878.3|15877.1|15871.8|15870.6|15879.3|15878.1|15865.8|15864.6|672
1629888300000|2021-08-25 10:45:00|15871.3|15870.1|15875.8|15874.6|15878.8|15877.6|15868.8|15867.6|401
1629888600000|2021-08-25 10:50:00|15876.3|15875.1|15883.8|15882.6|15885.3|15884.1|15874.8|15873.6|287
1629888900000|2021-08-25 10:55:00|15883.3|15882.1|15878.8|15877.6|15883.8|15882.6|15876.8|15875.6|236
1629889200000|2021-08-25 11:00:00|15879.8|15878.6|15878.3|15877.1|15880.8|15879.6|15871.8|15870.6|179
1629889500000|2021-08-25 11:05:00|15878.8|15877.6|15873.8|15872.6|15878.8|15877.6|15869.3|15868.1|220
1629889800000|2021-08-25 11:10:00|15874.3|15873.1|15872.3|15871.1|15878.3|15877.1|15868.3|15867.1|394
1629890100000|2021-08-25 11:15:00|15872.8|15871.6|15871.8|15870.6|15878.3|15877.1|15871.8|15870.6|185
1629890400000|2021-08-25 11:20:00|15871.3|15870.1|15866.8|15865.6|15871.8|15870.6|15860.3|15859.1|469
1629890700000|2021-08-25 11:25:00|15866.3|15865.1|15874.8|15873.6|15877.8|15876.6|15866.3|15865.1|270
1629891000000|2021-08-25 11:30:00|15874.3|15873.1|15864.8|15863.6|15874.8|15873.6|15860.8|15859.6|372
1629891300000|2021-08-25 11:35:00|15865.3|15864.1|15863.8|15862.6|15873.8|15872.6|15862.8|15861.6|402
1629891600000|2021-08-25 11:40:00|15863.3|15862.1|15873.8|15872.6|15873.8|15872.6|15860.8|15859.6|326
1629891900000|2021-08-25 11:45:00|15875.8|15874.6|15870.8|15869.6|15875.8|15874.6|15868.8|15867.6|137
1629892200000|2021-08-25 11:50:00|15871.3|15870.1|15873.3|15872.1|15875.8|15874.6|15870.3|15869.1|122
1629892500000|2021-08-25 11:55:00|15873.8|15872.6|15881.8|15880.6|15884.3|15883.1|15873.3|15872.1|224
1629892800000|2021-08-25 12:00:00|15881.3|15880.1|15879.3|15878.1|15885.3|15884.1|15878.8|15877.6|176
1629893100000|2021-08-25 12:05:00|15878.3|15877.1|15882.3|15881.1|15883.3|15882.1|15875.8|15874.6|171
1629893400000|2021-08-25 12:10:00|15882.8|15881.6|15879.8|15878.6|15887.3|15886.1|15879.8|15878.6|219
1629893700000|2021-08-25 12:15:00|15880.3|15879.1|15881.3|15880.1|15882.3|15881.1|15880.3|15879.1|106
1629894000000|2021-08-25 12:20:00|15880.8|15879.6|15881.3|15880.1|15881.3|15880.1|15878.8|15877.6|128
1629894300000|2021-08-25 12:25:00|15880.8|15879.6|15879.8|15878.6|15881.8|15880.6|15878.3|15877.1|102
1629894600000|2021-08-25 12:30:00|15880.3|15879.1|15887.3|15886.1|15888.3|15887.1|15879.8|15878.6|156
1629894900000|2021-08-25 12:35:00|15887.8|15886.6|15896.3|15895.1|15896.3|15895.1|15885.3|15884.1|386
1629895200000|2021-08-25 12:40:00|15897.3|15896.1|15894.3|15893.1|15903.3|15902.1|15893.3|15892.1|322
1629895500000|2021-08-25 12:45:00|15894.8|15893.6|15893.3|15892.1|15896.3|15895.1|15892.3|15891.1|125
1629895800000|2021-08-25 12:50:00|15892.8|15891.6|15894.3|15893.1|15896.3|15895.1|15889.8|15888.6|178
1629896100000|2021-08-25 12:55:00|15893.8|15892.6|15898.3|15897.1|15898.3|15897.1|15891.8|15890.6|175
1629896400000|2021-08-25 13:00:00|15897.8|15896.6|15890.3|15889.1|15898.8|15897.6|15889.3|15888.1|178
1629896700000|2021-08-25 13:05:00|15889.3|15888.1|15882.3|15881.1|15891.3|15890.1|15882.3|15881.1|243
1629897000000|2021-08-25 13:10:00|15882.8|15881.6|15876.8|15875.6|15884.3|15883.1|15876.3|15875.1|217
1629897300000|2021-08-25 13:15:00|15877.3|15876.1|15879.3|15878.1|15880.8|15879.6|15876.8|15875.6|173
1629897600000|2021-08-25 13:20:00|15878.8|15877.6|15875.8|15874.6|15879.3|15878.1|15870.8|15869.6|239
1629897900000|2021-08-25 13:25:00|15876.3|15875.1|15871.8|15870.6|15876.3|15875.1|15871.3|15870.1|121
1629898200000|2021-08-25 13:30:00|15872.3|15871.1|15862.3|15861.1|15875.3|15874.1|15852.8|15851.6|978
1629898500000|2021-08-25 13:35:00|15862.8|15861.6|15868.3|15867.1|15869.3|15868.1|15860.3|15859.1|573
1629898800000|2021-08-25 13:40:00|15867.8|15866.6|15873.3|15872.1|15875.8|15874.6|15867.3|15866.1|453
1629899100000|2021-08-25 13:45:00|15873.8|15872.6|15874.3|15873.1|15876.3|15875.1|15870.8|15869.6|303
1629899400000|2021-08-25 13:50:00|15873.8|15872.6|15877.3|15876.1|15877.3|15876.1|15869.8|15868.6|251
1629899700000|2021-08-25 13:55:00|15876.8|15875.6|15875.8|15874.6|15879.3|15878.1|15871.3|15870.1|268
1629900000000|2021-08-25 14:00:00|15876.3|15875.1|15874.8|15873.6|15881.3|15880.1|15873.3|15872.1|380
1629900300000|2021-08-25 14:05:00|15874.3|15873.1|15876.3|15875.1|15876.8|15875.6|15868.3|15867.1|404
1629900600000|2021-08-25 14:10:00|15875.5|15874.3|15873.5|15872.3|15880.5|15879.3|15870.5|15869.3|281
1629900900000|2021-08-25 14:15:00|15873|15871.8|15870.5|15869.3|15874.5|15873.3|15868.5|15867.3|230
1629901200000|2021-08-25 14:20:00|15870|15868.8|15864.5|15863.3|15873.5|15872.3|15864.5|15863.3|239
1629901500000|2021-08-25 14:25:00|15865|15863.8|15864.5|15863.3|15867.5|15866.3|15861.5|15860.3|343
1629901800000|2021-08-25 14:30:00|15865|15863.8|15864.5|15863.3|15867.5|15866.3|15861.5|15860.3|394
1629902100000|2021-08-25 14:35:00|15865|15863.8|15858.5|15857.3|15865.5|15864.3|15856.5|15855.3|425
1629902400000|2021-08-25 14:40:00|15858|15856.8|15867.5|15866.3|15871.5|15870.3|15857.5|15856.3|734
1629902700000|2021-08-25 14:45:00|15868|15866.8|15864|15862.8|15872.5|15871.3|15862.5|15861.3|324
1629903000000|2021-08-25 14:50:00|15864.5|15863.3|15854.5|15853.3|15866.5|15865.3|15854.5|15853.3|420
1629903300000|2021-08-25 14:55:00|15854|15852.8|15857.5|15856.3|15858.5|15857.3|15852.5|15851.3|352
1629903600000|2021-08-25 15:00:00|15858|15856.8|15861.5|15860.3|15863.5|15862.3|15856.5|15855.3|325
1629903900000|2021-08-25 15:05:00|15861|15859.8|15862.5|15861.3|15863|15861.8|15858.5|15857.3|360
1629904200000|2021-08-25 15:10:00|15862|15860.8|15864|15862.8|15866|15864.8|15860.5|15859.3|349
1629904500000|2021-08-25 15:15:00|15864.5|15863.3|15864.5|15863.3|15867.5|15866.3|15862.5|15861.3|275
1629904800000|2021-08-25 15:20:00|15865|15863.8|15861.5|15860.3|15865.5|15864.3|15861.5|15860.3|479
1629905100000|2021-08-25 15:25:00|15862.5|15861.3|15860.5|15859.3|15863.5|15862.3|15855.5|15854.3|935
1629905400000|2021-08-25 15:30:00|15860.9|15858.9|15860.9|15858.9|15866.9|15864.9|15858.9|15856.9|1123
1629905700000|2021-08-25 15:35:00|15859.9|15857.9|15858.9|15856.9|15865.9|15863.9|15858.9|15856.9|446
1629906000000|2021-08-25 15:40:00|15859.4|15857.4|15864.4|15862.4|15865.9|15863.9|15859.4|15857.4|214
1629906300000|2021-08-25 15:45:00|15863.9|15861.9|15867.9|15865.9|15868.4|15866.4|15863.9|15861.9|215
1629906600000|2021-08-25 15:50:00|15867.4|15865.4|15869.9|15867.9|15870.9|15868.9|15866.9|15864.9|137
1629906900000|2021-08-25 15:55:00|15870.4|15868.4|15872.9|15870.9|15873.9|15871.9|15869.9|15867.9|109
1629907200000|2021-08-25 16:00:00|15871.9|15869.9|15867.9|15865.9|15872.9|15870.9|15866.9|15864.9|205
1629907500000|2021-08-25 16:05:00|15868.4|15866.4|15867.9|15865.9|15869.4|15867.4|15867.9|15865.9|65
1629907800000|2021-08-25 16:10:00|15868.4|15866.4|15864.9|15862.9|15869.9|15867.9|15864.4|15862.4|133
1629908100000|2021-08-25 16:15:00|15865.9|15863.9|15863.9|15861.9|15866.9|15864.9|15862.9|15860.9|103
1629908400000|2021-08-25 16:20:00|15863.4|15861.4|15866.9|15864.9|15867.4|15865.4|15862.4|15860.4|93
1629908700000|2021-08-25 16:25:00|15867.4|15865.4|15867.9|15865.9|15869.4|15867.4|15864.9|15862.9|80
1629909000000|2021-08-25 16:30:00|15868.4|15866.4|15865.4|15863.4|15868.9|15866.9|15865.4|15863.4|65
1629909300000|2021-08-25 16:35:00|15865.9|15863.9|15867.9|15865.9|15867.9|15865.9|15864.9|15862.9|50
1629909600000|2021-08-25 16:40:00|15867.4|15865.4|15865.9|15863.9|15867.9|15865.9|15865.9|15863.9|40
1629909900000|2021-08-25 16:45:00|15866.4|15864.4|15863.9|15861.9|15866.9|15864.9|15862.9|15860.9|93
1629910200000|2021-08-25 16:50:00|15863.4|15861.4|15862.9|15860.9|15864.4|15862.4|15860.9|15858.9|39
1629910500000|2021-08-25 16:55:00|15863.4|15861.4|15863.9|15861.9|15865.4|15863.4|15862.4|15860.4|53
1629910800000|2021-08-25 17:00:00|15863.4|15861.4|15860.9|15858.9|15863.4|15861.4|15859.9|15857.9|48
1629911100000|2021-08-25 17:05:00|15861.4|15859.4|15857.9|15855.9|15861.9|15859.9|15856.9|15854.9|83
1629911400000|2021-08-25 17:10:00|15858.4|15856.4|15858.9|15856.9|15859.9|15857.9|15857.4|15855.4|32
1629911700000|2021-08-25 17:15:00|15859.9|15857.9|15859.9|15857.9|15860.9|15858.9|15858.9|15856.9|35
1629912000000|2021-08-25 17:20:00|15860.4|15858.4|15860.4|15858.4|15860.9|15858.9|15857.9|15855.9|42
1629912300000|2021-08-25 17:25:00|15859.9|15857.9|15856.9|15854.9|15860.9|15858.9|15856.9|15854.9|34
1629912600000|2021-08-25 17:30:00|15857.4|15855.4|15856.9|15854.9|15858.4|15856.4|15856.4|15854.4|32
1629912900000|2021-08-25 17:35:00|15857.4|15855.4|15853.9|15851.9|15857.4|15855.4|15852.9|15850.9|132
1629913200000|2021-08-25 17:40:00|15854.4|15852.4|15857.9|15855.9|15858.4|15856.4|15852.9|15850.9|49
1629913500000|2021-08-25 17:45:00|15857.4|15855.4|15855.9|15853.9|15857.9|15855.9|15855.9|15853.9|40
1629913800000|2021-08-25 17:50:00|15856.4|15854.4|15855.9|15853.9|15856.9|15854.9|15854.9|15852.9|18
1629914100000|2021-08-25 17:55:00|15856.4|15854.4|15854.9|15852.9|15856.9|15854.9|15854.9|15852.9|32
1629914400000|2021-08-25 18:00:00|15855.4|15853.4|15856.9|15854.9|15856.9|15854.9|15855.4|15853.4|25
1629914700000|2021-08-25 18:05:00|15856.4|15854.4|15861.9|15859.9|15862.9|15860.9|15856.4|15854.4|45
1629915000000|2021-08-25 18:10:00|15861.4|15859.4|15858.9|15856.9|15861.9|15859.9|15858.4|15856.4|39
1629915300000|2021-08-25 18:15:00|15858.4|15856.4|15858.4|15856.4|15858.9|15856.9|15856.9|15854.9|24
1629915600000|2021-08-25 18:20:00|15857.9|15855.9|15857.4|15855.4|15858.4|15856.4|15855.9|15853.9|31
1629915900000|2021-08-25 18:25:00|15856.9|15854.9|15858.9|15856.9|15858.9|15856.9|15856.9|15854.9|10
1629916200000|2021-08-25 18:30:00|15858.4|15856.4|15856.9|15854.9|15858.9|15856.9|15856.9|15854.9|7
1629916500000|2021-08-25 18:35:00|15857.4|15855.4|15854.9|15852.9|15857.9|15855.9|15854.9|15852.9|65
1629916800000|2021-08-25 18:40:00|15855.4|15853.4|15856.9|15854.9|15856.9|15854.9|15854.9|15852.9|31
1629917100000|2021-08-25 18:45:00|15856.4|15854.4|15855.9|15853.9|15856.9|15854.9|15855.4|15853.4|30
1629917400000|2021-08-25 18:50:00|15856.4|15854.4|15856.9|15854.9|15857.9|15855.9|15855.9|15853.9|13
1629917700000|2021-08-25 18:55:00|15857.4|15855.4|15856.9|15854.9|15857.9|15855.9|15856.9|15854.9|12
1629918000000|2021-08-25 19:00:00|15856.4|15854.4|15851.4|15849.4|15856.9|15854.9|15850.4|15848.4|79
1629918300000|2021-08-25 19:05:00|15851.9|15849.9|15852.9|15850.9|15852.9|15850.9|15850.4|15848.4|76
1629918600000|2021-08-25 19:10:00|15852.4|15850.4|15849.9|15847.9|15852.9|15850.9|15849.9|15847.9|74
1629918900000|2021-08-25 19:15:00|15848.9|15846.9|15848.9|15846.9|15848.9|15846.9|15846.4|15844.4|126
1629919200000|2021-08-25 19:20:00|15848.4|15846.4|15849.9|15847.9|15850.9|15848.9|15846.9|15844.9|50
1629919500000|2021-08-25 19:25:00|15850.9|15848.9|15852.9|15850.9|15855.9|15853.9|15850.9|15848.9|137
1629919800000|2021-08-25 19:30:00|15852.4|15850.4|15849.9|15847.9|15852.9|15850.9|15849.9|15847.9|76
1629920100000|2021-08-25 19:35:00|15849.4|15847.4|15848.9|15846.9|15852.9|15850.9|15847.9|15845.9|103
1629920400000|2021-08-25 19:40:00|15847.9|15845.9|15849.9|15847.9|15851.9|15849.9|15844.9|15842.9|196
1629920700000|2021-08-25 19:45:00|15849.4|15847.4|15843.9|15841.9|15854.4|15852.4|15843.4|15841.4|159
1629921000000|2021-08-25 19:50:00|15844.9|15842.9|15844.4|15842.4|15847.9|15845.9|15842.9|15840.9|204
1629921300000|2021-08-25 19:55:00|15844.9|15842.9|15846.4|15844.4|15848.4|15846.4|15842.9|15840.9|221
1629921600000|2021-08-25 20:00:00|15849|15844|15849.5|15844.5|15852.6|15847.6|15847.9|15842.9|10
1629921900000|2021-08-25 20:05:00|15850.3|15845.3|15847.7|15842.7|15851.1|15846.1|15846.9|15841.9|0
1629922200000|2021-08-25 20:10:00|15846.9|15841.9|15854.3|15849.3|15855.1|15850.1|15846.9|15841.9|0
1629922500000|2021-08-25 20:15:00|15854.4|15849.4|15852.6|15847.6|15856.3|15851.3|15851.8|15846.8|0
1629922800000|2021-08-25 20:20:00|15853.4|15848.4|15853.5|15848.5|15853.5|15848.5|15851.7|15846.7|0
1629923100000|2021-08-25 20:25:00|15852.7|15847.7|15853.4|15848.4|15853.4|15848.4|15851.8|15846.8|0
1629923400000|2021-08-25 20:30:00|15853.5|15848.5|15854.3|15849.3|15854.3|15849.3|15853.5|15848.5|0
1629923700000|2021-08-25 20:35:00|15854.4|15849.4|15854.5|15849.5|15855.3|15850.3|15854.4|15849.4|0
1629924000000|2021-08-25 20:40:00|15853.7|15848.7|15856.1|15851.1|15856.1|15851.1|15853.5|15848.5|0
1629924300000|2021-08-25 20:45:00|15856.2|15851.2|15854.6|15849.6|15856.2|15851.2|15854.2|15849.2|0
1629924600000|2021-08-25 20:50:00|15853.8|15848.8|15855.5|15850.5|15855.5|15850.5|15853.8|15848.8|0
1629924900000|2021-08-25 20:55:00|15856.3|15851.3|15856|15851|15856.6|15851.6|15854.9|15849.9|0
1629925200000|2021-08-25 21:00:00|15856.2|15851.2|15855|15850|15856.2|15851.2|15854.1|15849.1|0
1629925500000|2021-08-25 21:05:00|15855.1|15850.1|15855.4|15850.4|15856.4|15851.4|15854.8|15849.8|0
1629925800000|2021-08-25 21:10:00|15855.5|15850.5|15854.9|15849.9|15855.7|15850.7|15854.5|15849.5|0
1629926100000|2021-08-25 21:15:00|15855|15850|15855|15850|15855.1|15850.1|15855|15850|0
1629926400000|2021-08-25 21:20:00|15855.1|15850.1|15854.9|15849.9|15856.1|15851.1|15854.3|15849.3|0
1629926700000|2021-08-25 21:25:00|15854.8|15849.8|15854.8|15849.8|15856.4|15851.4|15854.7|15849.7|0
1629927000000|2021-08-25 21:30:00|15855.7|15850.7|15856|15851|15856.3|15851.3|15855.2|15850.2|0
1629927300000|2021-08-25 21:35:00|15856.1|15851.1|15856.1|15851.1|15856.1|15851.1|15856.1|15851.1|0
1629927600000|2021-08-25 21:40:00|15856|15851|15856.6|15851.6|15856.6|15851.6|15855.9|15850.9|0
1629927900000|2021-08-25 21:45:00|15856.5|15851.5|15856.4|15851.4|15856.7|15851.7|15856.4|15851.4|0
1629928200000|2021-08-25 21:50:00|15856.5|15851.5|15856.6|15851.6|15856.6|15851.6|15856.4|15851.4|0
1629928500000|2021-08-25 21:55:00|15856.7|15851.7|15857.1|15852.1|15857.5|15852.5|15856.5|15851.5|0
1629928800000|2021-08-25 22:00:00|15856.6|15851.6|15846.3|15841.3|15857.4|15852.4|15846.1|15841.1|0
1629929100000|2021-08-25 22:05:00|15845.5|15840.5|15845.5|15840.5|15846.6|15841.6|15845.3|15840.3|0
1629929400000|2021-08-25 22:10:00|15846.3|15841.3|15844.1|15839.1|15846.3|15841.3|15844.1|15839.1|0
1629929700000|2021-08-25 22:15:00|15844.8|15839.8|15844.8|15839.8|15845.6|15840.6|15844.2|15839.2|0
1629930000000|2021-08-25 22:20:00|15845.6|15840.6|15837.4|15832.4|15845.6|15840.6|15837.4|15832.4|0
1629930300000|2021-08-25 22:25:00|15836.5|15831.5|15840.7|15835.7|15840.7|15835.7|15836.5|15831.5|0
1629930600000|2021-08-25 22:30:00|15840.8|15835.8|15843.2|15838.2|15843.2|15838.2|15840.8|15835.8|0
1629930900000|2021-08-25 22:35:00|15844|15839|15843.4|15838.4|15844.2|15839.2|15842.5|15837.5|0
1629931200000|2021-08-25 22:40:00|15842.6|15837.6|15843.4|15838.4|15844.2|15839.2|15842.6|15837.6|0
1629931500000|2021-08-25 22:45:00|15843.8|15838.8|15843.4|15838.4|15844.2|15839.2|15842.6|15837.6|0
1629931800000|2021-08-25 22:50:00|15844.2|15839.2|15844.2|15839.2|15845|15840|15844.2|15839.2|0
1629932100000|2021-08-25 22:55:00|15843.4|15838.4|15843.4|15838.4|15844.2|15839.2|15843.4|15838.4|0
1629932400000|2021-08-25 23:00:00|15844.2|15839.2|15843.3|15838.3|15844.2|15839.2|15843.3|15838.3|0
1629932700000|2021-08-25 23:05:00|15842.5|15837.5|15836.3|15831.3|15842.5|15837.5|15836.3|15831.3|0
1629933000000|2021-08-25 23:10:00|15835.6|15830.6|15836|15831|15836.7|15831.7|15835.6|15830.6|0
1629933300000|2021-08-25 23:15:00|15835.9|15830.9|15836|15831|15836.8|15831.8|15835.9|15830.9|0
1629933600000|2021-08-25 23:20:00|15836.3|15831.3|15835.2|15830.2|15836.3|15831.3|15835.2|15830.2|0
1629933900000|2021-08-25 23:25:00|15835.3|15830.3|15834.8|15829.8|15835.3|15830.3|15834.3|15829.3|0
1629934200000|2021-08-25 23:30:00|15834.5|15829.5|15839.1|15834.1|15839.1|15834.1|15834.5|15829.5|0
1629934500000|2021-08-25 23:35:00|15837.3|15832.3|15834.9|15829.9|15837.3|15832.3|15833|15828|0
1629934800000|2021-08-25 23:40:00|15835|15830|15836.2|15831.2|15836.6|15831.6|15835|15830|0
1629935100000|2021-08-25 23:45:00|15836.6|15831.6|15833.4|15828.4|15836.6|15831.6|15832.6|15827.6|0
1629935400000|2021-08-25 23:50:00|15832.6|15827.6|15833.4|15828.4|15833.4|15828.4|15832.6|15827.6|0
1629935700000|2021-08-25 23:55:00|15832.6|15827.6|15838.7|15833.7|15838.7|15833.7|15832.3|15827.3|0
1629936000000|2021-08-26 00:00:00|15839.5|15834.5|15833.1|15828.1|15839.5|15834.5|15833.1|15828.1|0
1629936300000|2021-08-26 00:05:00|15833.9|15828.9|15833|15828|15834.7|15829.7|15832.2|15827.2|0
1629936600000|2021-08-26 00:10:00|15832.2|15827.2|15840.2|15835.2|15843.6|15838.6|15832.2|15827.2|0
1629936900000|2021-08-26 00:15:00|15835.9|15831.9|15835.9|15831.9|15840.9|15836.9|15831.4|15827.4|107
1629937200000|2021-08-26 00:20:00|15836.9|15832.9|15829.9|15825.9|15837.9|15833.9|15827.4|15823.4|38
1629937500000|2021-08-26 00:25:00|15830.4|15826.4|15828.9|15824.9|15830.9|15826.9|15825.4|15821.4|31
1629937800000|2021-08-26 00:30:00|15828.4|15824.4|15834.9|15830.9|15834.9|15830.9|15825.9|15821.9|23
1629938100000|2021-08-26 00:35:00|15834.4|15830.4|15825.9|15821.9|15834.4|15830.4|15824.4|15820.4|23
1629938400000|2021-08-26 00:40:00|15825.4|15821.4|15827.9|15823.9|15827.9|15823.9|15823.4|15819.4|5
1629938700000|2021-08-26 00:45:00|15828.4|15824.4|15827.9|15823.9|15830.4|15826.4|15825.4|15821.4|19
1629939000000|2021-08-26 00:50:00|15827.4|15823.4|15827.9|15823.9|15828.4|15824.4|15826.4|15822.4|16
1629939300000|2021-08-26 00:55:00|15827.4|15823.4|15828.4|15824.4|15829.9|15825.9|15826.4|15822.4|17
1629939600000|2021-08-26 01:00:00|15827.9|15823.9|15824.9|15820.9|15828.4|15824.4|15821.9|15817.9|23
1629939900000|2021-08-26 01:05:00|15823.9|15819.9|15819.4|15815.4|15825.9|15821.9|15818.9|15814.9|25
1629940200000|2021-08-26 01:10:00|15818.9|15814.9|15819.4|15815.4|15820.4|15816.4|15816.9|15812.9|25
1629940500000|2021-08-26 01:15:00|15818.9|15814.9|15822.4|15818.4|15824.4|15820.4|15816.9|15812.9|18
1629940800000|2021-08-26 01:20:00|15821.9|15817.9|15823.9|15819.9|15825.4|15821.4|15820.4|15816.4|8
1629941100000|2021-08-26 01:25:00|15823.4|15819.4|15824.9|15820.9|15825.9|15821.9|15822.4|15818.4|4
1629941400000|2021-08-26 01:30:00|15825.4|15821.4|15814.4|15810.4|15825.9|15821.9|15814.4|15810.4|32
1629941700000|2021-08-26 01:35:00|15813.9|15809.9|15823.9|15819.9|15824.9|15820.9|15813.4|15809.4|30
1629942000000|2021-08-26 01:40:00|15824.4|15820.4|15820.9|15816.9|15824.9|15820.9|15820.4|15816.4|8
1629942300000|2021-08-26 01:45:00|15821.4|15817.4|15826.4|15822.4|15827.4|15823.4|15820.4|15816.4|18
1629942600000|2021-08-26 01:50:00|15826.9|15822.9|15829.4|15825.4|15835.9|15831.9|15825.4|15821.4|31
1629942900000|2021-08-26 01:55:00|15829.9|15825.9|15825.4|15821.4|15829.9|15825.9|15824.4|15820.4|11
1629943200000|2021-08-26 02:00:00|15824.9|15820.9|15819.4|15815.4|15828.4|15824.4|15817.9|15813.9|7
1629943500000|2021-08-26 02:05:00|15818.9|15814.9|15817.4|15813.4|15820.9|15816.9|15814.9|15810.9|20
1629943800000|2021-08-26 02:10:00|15816.9|15812.9|15818.9|15814.9|15820.4|15816.4|15815.4|15811.4|36
1629944100000|2021-08-26 02:15:00|15818.4|15814.4|15814.4|15810.4|15820.4|15816.4|15812.9|15808.9|42
1629944400000|2021-08-26 02:20:00|15813.9|15809.9|15812.4|15808.4|15816.9|15812.9|15811.4|15807.4|13
1629944700000|2021-08-26 02:25:00|15811.9|15807.9|15808.4|15804.4|15815.4|15811.4|15808.4|15804.4|29
1629945000000|2021-08-26 02:30:00|15807.9|15803.9|15806.4|15802.4|15808.9|15804.9|15802.9|15798.9|61
1629945300000|2021-08-26 02:35:00|15805.9|15801.9|15806.4|15802.4|15807.4|15803.4|15803.9|15799.9|12
1629945600000|2021-08-26 02:40:00|15805.9|15801.9|15808.4|15804.4|15808.4|15804.4|15803.4|15799.4|25
1629945900000|2021-08-26 02:45:00|15807.9|15803.9|15815.4|15811.4|15816.4|15812.4|15807.9|15803.9|36
1629946200000|2021-08-26 02:50:00|15815.9|15811.9|15813.4|15809.4|15816.4|15812.4|15811.9|15807.9|14
1629946500000|2021-08-26 02:55:00|15812.9|15808.9|15815.4|15811.4|15815.9|15811.9|15812.4|15808.4|5
1629946800000|2021-08-26 03:00:00|15814.9|15810.9|15811.4|15807.4|15816.4|15812.4|15810.9|15806.9|5
1629947100000|2021-08-26 03:05:00|15810.9|15806.9|15810.4|15806.4|15813.4|15809.4|15809.4|15805.4|13
1629947400000|2021-08-26 03:10:00|15809.9|15805.9|15801.4|15797.4|15809.9|15805.9|15801.4|15797.4|21
1629947700000|2021-08-26 03:15:00|15801.9|15797.9|15804.4|15800.4|15805.9|15801.9|15800.4|15796.4|24
1629948000000|2021-08-26 03:20:00|15803.9|15799.9|15805.4|15801.4|15805.9|15801.9|15800.9|15796.9|14
1629948300000|2021-08-26 03:25:00|15805.9|15801.9|15808.4|15804.4|15808.9|15804.9|15805.9|15801.9|11
1629948600000|2021-08-26 03:30:00|15807.9|15803.9|15809.4|15805.4|15809.9|15805.9|15806.9|15802.9|13
1629948900000|2021-08-26 03:35:00|15808.9|15804.9|15812.4|15808.4|15812.9|15808.9|15808.4|15804.4|1
1629949200000|2021-08-26 03:40:00|15811.9|15807.9|15810.4|15806.4|15812.4|15808.4|15808.4|15804.4|15
1629949500000|2021-08-26 03:45:00|15810.9|15806.9|15808.4|15804.4|15811.9|15807.9|15807.4|15803.4|8
1629949800000|2021-08-26 03:50:00|15807.9|15803.9|15807.9|15803.9|15809.4|15805.4|15806.4|15802.4|7
1629950100000|2021-08-26 03:55:00|15807.4|15803.4|15810.4|15806.4|15811.4|15807.4|15806.9|15802.9|7
1629950400000|2021-08-26 04:00:00|15808.9|15804.9|15809.4|15805.4|15809.4|15805.4|15807.4|15803.4|21
1629950700000|2021-08-26 04:05:00|15808.9|15804.9|15811.4|15807.4|15811.4|15807.4|15808.9|15804.9|22
1629951000000|2021-08-26 04:10:00|15810.9|15806.9|15809.9|15805.9|15811.4|15807.4|15809.9|15805.9|11
1629951300000|2021-08-26 04:15:00|15809.4|15805.4|15810.9|15806.9|15810.9|15806.9|15808.9|15804.9|11
1629951600000|2021-08-26 04:20:00|15810.4|15806.4|15810.4|15806.4|15810.9|15806.9|15808.9|15804.9|10
1629951900000|2021-08-26 04:25:00|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15808.9|15804.9|9
1629952200000|2021-08-26 04:30:00|15810.4|15806.4|15811.4|15807.4|15811.9|15807.9|15808.9|15804.9|20
1629952500000|2021-08-26 04:35:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15809.9|15805.9|8
1629952800000|2021-08-26 04:40:00|15811.4|15807.4|15810.4|15806.4|15811.9|15807.9|15809.4|15805.4|10
1629953100000|2021-08-26 04:45:00|15809.9|15805.9|15809.4|15805.4|15810.4|15806.4|15807.9|15803.9|6
1629953400000|2021-08-26 04:50:00|15809.9|15805.9|15808.4|15804.4|15810.4|15806.4|15807.9|15803.9|9
1629953700000|2021-08-26 04:55:00|15807.9|15803.9|15807.4|15803.4|15807.9|15803.9|15805.9|15801.9|10
1629954000000|2021-08-26 05:00:00|15806.9|15802.9|15807.9|15803.9|15810.9|15806.9|15804.9|15800.9|29
1629954300000|2021-08-26 05:05:00|15807.4|15803.4|15810.4|15806.4|15810.9|15806.9|15806.9|15802.9|8
1629954600000|2021-08-26 05:10:00|15809.9|15805.9|15810.4|15806.4|15812.4|15808.4|15808.9|15804.9|10
1629954900000|2021-08-26 05:15:00|15810.9|15806.9|15811.4|15807.4|15811.9|15807.9|15808.9|15804.9|6
1629955200000|2021-08-26 05:20:00|15811.9|15807.9|15816.9|15812.9|15819.4|15815.4|15811.4|15807.4|65
1629955500000|2021-08-26 05:25:00|15817.4|15813.4|15816.4|15812.4|15817.4|15813.4|15814.4|15810.4|19
1629955800000|2021-08-26 05:30:00|15815.9|15811.9|15814.4|15810.4|15815.9|15811.9|15812.9|15808.9|18
1629956100000|2021-08-26 05:35:00|15814.9|15810.9|15813.4|15809.4|15814.9|15810.9|15812.9|15808.9|15
1629956400000|2021-08-26 05:40:00|15812.9|15808.9|15815.4|15811.4|15815.4|15811.4|15812.9|15808.9|10
1629956700000|2021-08-26 05:45:00|15814.9|15810.9|15815.9|15811.9|15817.9|15813.9|15814.4|15810.4|18
1629957000000|2021-08-26 05:50:00|15815.4|15811.4|15812.4|15808.4|15815.9|15811.9|15812.4|15808.4|45
1629957300000|2021-08-26 05:55:00|15811.9|15807.9|15811.9|15807.9|15813.9|15809.9|15809.4|15805.4|41
1629957600000|2021-08-26 06:00:00|15810.9|15808.9|15815.4|15813.4|15815.9|15813.9|15798.9|15796.9|371
1629957900000|2021-08-26 06:05:00|15814.9|15812.9|15798.9|15796.9|15814.9|15812.9|15797.9|15795.9|387
1629958200000|2021-08-26 06:10:00|15796.9|15794.9|15791.9|15789.9|15797.9|15795.9|15791.9|15789.9|354
1629958500000|2021-08-26 06:15:00|15792.4|15790.4|15792.9|15790.9|15794.9|15792.9|15789.9|15787.9|201
1629958800000|2021-08-26 06:20:00|15792.4|15790.4|15783.4|15781.4|15794.4|15792.4|15781.9|15779.9|368
1629959100000|2021-08-26 06:25:00|15782.9|15780.9|15784.4|15782.4|15789.4|15787.4|15780.4|15778.4|235
1629959400000|2021-08-26 06:30:00|15783.9|15781.9|15781.4|15779.4|15786.4|15784.4|15774.9|15772.9|274
1629959700000|2021-08-26 06:35:00|15780.9|15778.9|15775.9|15773.9|15784.4|15782.4|15774.4|15772.4|238
1629960000000|2021-08-26 06:40:00|15775.4|15773.4|15768.4|15766.4|15775.9|15773.9|15766.4|15764.4|388
1629960300000|2021-08-26 06:45:00|15767.9|15765.9|15769.4|15767.4|15772.9|15770.9|15762.4|15760.4|366
1629960600000|2021-08-26 06:50:00|15769.9|15767.9|15773.4|15771.4|15773.4|15771.4|15758.9|15756.9|540
1629960900000|2021-08-26 06:55:00|15773.9|15771.9|15771.4|15769.4|15781.9|15779.9|15770.4|15768.4|439
1629961200000|2021-08-26 07:00:00|15770.9|15768.9|15743|15741.8|15791|15789.8|15742|15740.8|2299
1629961500000|2021-08-26 07:05:00|15743.5|15742.3|15713|15711.8|15756.5|15755.3|15710.5|15709.3|2354
1629961800000|2021-08-26 07:10:00|15712.5|15711.3|15730|15728.8|15741|15739.8|15699.5|15698.3|2244
1629962100000|2021-08-26 07:15:00|15729.5|15728.3|15737.5|15736.3|15738.5|15737.3|15713.5|15712.3|1355
1629962400000|2021-08-26 07:20:00|15737|15735.8|15730.5|15729.3|15737|15735.8|15710|15708.8|962
1629962700000|2021-08-26 07:25:00|15731|15729.8|15767|15765.8|15773.5|15772.3|15725.5|15724.3|1693
1629963000000|2021-08-26 07:30:00|15766.5|15765.3|15795.5|15794.3|15811|15809.8|15766.5|15765.3|1883
1629963300000|2021-08-26 07:35:00|15795|15793.8|15795.5|15794.3|15818.5|15817.3|15794.5|15793.3|1596
1629963600000|2021-08-26 07:40:00|15795|15793.8|15793.5|15792.3|15816|15814.8|15789.5|15788.3|989
1629963900000|2021-08-26 07:45:00|15793|15791.8|15791.5|15790.3|15800|15798.8|15782|15780.8|630
1629964200000|2021-08-26 07:50:00|15791|15789.8|15785.5|15784.3|15801.5|15800.3|15785.5|15784.3|502
1629964500000|2021-08-26 07:55:00|15786|15784.8|15809|15807.8|15813|15811.8|15785.5|15784.3|676
1629964800000|2021-08-26 08:00:00|15811.5|15810.3|15821|15819.8|15827.5|15826.3|15808.5|15807.3|1005
1629965100000|2021-08-26 08:05:00|15820.5|15819.3|15815|15813.8|15825.5|15824.3|15809|15807.8|809
1629965400000|2021-08-26 08:10:00|15815.5|15814.3|15814.7|15813.5|15819.2|15818|15810.2|15809|284
1629965700000|2021-08-26 08:15:00|15814.2|15813|15812.2|15811|15822.7|15821.5|15812.2|15811|351
1629966000000|2021-08-26 08:20:00|15812.7|15811.5|15823.2|15822|15835.2|15834|15809.2|15808|803
1629966300000|2021-08-26 08:25:00|15822.7|15821.5|15816.2|15815|15826.7|15825.5|15813.2|15812|285
1629966600000|2021-08-26 08:30:00|15816.7|15815.5|15821.7|15820.5|15823.7|15822.5|15815.2|15814|270
1629966900000|2021-08-26 08:35:00|15822.2|15821|15815.7|15814.5|15835.2|15834|15815.7|15814.5|512
1629967200000|2021-08-26 08:40:00|15815.2|15814|15812.7|15811.5|15819.2|15818|15810.2|15809|248
1629967500000|2021-08-26 08:45:00|15813.2|15812|15811.7|15810.5|15817.2|15816|15809.2|15808|290
1629967800000|2021-08-26 08:50:00|15811.2|15810|15805.2|15804|15811.2|15810|15800.7|15799.5|392
1629968100000|2021-08-26 08:55:00|15805.7|15804.5|15773.7|15772.5|15805.7|15804.5|15772.7|15771.5|873
1629968400000|2021-08-26 09:00:00|15774.2|15773|15742.2|15741|15776.7|15775.5|15738.7|15737.5|1281
1629968700000|2021-08-26 09:05:00|15741.7|15740.5|15750.7|15749.5|15755.2|15754|15729.7|15728.5|1199
1629969000000|2021-08-26 09:10:00|15751.2|15750|15766.7|15765.5|15770.2|15769|15750.2|15749|771
1629969300000|2021-08-26 09:15:00|15766.2|15765|15778.2|15777|15782.2|15781|15760.2|15759|644
1629969600000|2021-08-26 09:20:00|15778.7|15777.5|15761.7|15760.5|15778.7|15777.5|15756.7|15755.5|512
1629969900000|2021-08-26 09:25:00|15761.2|15760|15764.7|15763.5|15776.2|15775|15759.2|15758|337
1629970200000|2021-08-26 09:30:00|15765.2|15764|15758.2|15757|15765.2|15764|15748.7|15747.5|455
1629970500000|2021-08-26 09:35:00|15758.7|15757.5|15752.2|15751|15763.7|15762.5|15742.7|15741.5|329
1629970800000|2021-08-26 09:40:00|15751.7|15750.5|15754.2|15753|15756.2|15755|15746.7|15745.5|312
1629971100000|2021-08-26 09:45:00|15753.2|15752|15753.7|15752.5|15758.2|15757|15749.7|15748.5|266
1629971400000|2021-08-26 09:50:00|15753.2|15752|15757.7|15756.5|15759.2|15758|15749.2|15748|331
1629971700000|2021-08-26 09:55:00|15757.2|15756|15762.7|15761.5|15764.7|15763.5|15753.7|15752.5|274
1629972000000|2021-08-26 10:00:00|15762.2|15761|15769.2|15768|15776.2|15775|15759.7|15758.5|468
1629972300000|2021-08-26 10:05:00|15769.7|15768.5|15754.7|15753.5|15773.2|15772|15754.2|15753|287
1629972600000|2021-08-26 10:10:00|15754.2|15753|15752.7|15751.5|15758.2|15757|15750.7|15749.5|197
1629972900000|2021-08-26 10:15:00|15753.2|15752|15757.2|15756|15761.7|15760.5|15752.7|15751.5|164
1629973200000|2021-08-26 10:20:00|15756.2|15755|15757.2|15756|15760.7|15759.5|15750.7|15749.5|215
1629973500000|2021-08-26 10:25:00|15757.7|15756.5|15765.7|15764.5|15768.7|15767.5|15757.2|15756|346
1629973800000|2021-08-26 10:30:00|15766.2|15765|15752.7|15751.5|15775.7|15774.5|15751.7|15750.5|541
1629974100000|2021-08-26 10:35:00|15753.2|15752|15762.2|15761|15764.2|15763|15749.2|15748|287
1629974400000|2021-08-26 10:40:00|15762.7|15761.5|15759.7|15758.5|15764.2|15763|15758.7|15757.5|174
1629974700000|2021-08-26 10:45:00|15760.2|15759|15765.2|15764|15768.2|15767|15759.2|15758|117
1629975000000|2021-08-26 10:50:00|15765.7|15764.5|15765.2|15764|15768.2|15767|15763.7|15762.5|168
1629975300000|2021-08-26 10:55:00|15765.7|15764.5|15771.2|15770|15771.2|15770|15764.2|15763|122
1629975600000|2021-08-26 11:00:00|15772.2|15771|15762.2|15761|15773.2|15772|15762.2|15761|145
1629975900000|2021-08-26 11:05:00|15762.7|15761.5|15758.7|15757.5|15763.7|15762.5|15756.7|15755.5|141
1629976200000|2021-08-26 11:10:00|15758.2|15757|15764.2|15763|15766.7|15765.5|15758.2|15757|79
1629976500000|2021-08-26 11:15:00|15764.7|15763.5|15764.7|15763.5|15767.7|15766.5|15760.2|15759|117
1629976800000|2021-08-26 11:20:00|15764.2|15763|15778.7|15777.5|15781.7|15780.5|15763.7|15762.5|282
1629977100000|2021-08-26 11:25:00|15779.2|15778|15774.7|15773.5|15783.2|15782|15774.2|15773|147
1629977400000|2021-08-26 11:30:00|15774.2|15773|15771.2|15770|15775.2|15774|15767.7|15766.5|170
1629977700000|2021-08-26 11:35:00|15770.7|15769.5|15773.7|15772.5|15777.2|15776|15768.2|15767|232
1629978000000|2021-08-26 11:40:00|15773.8|15772.6|15778.8|15777.6|15780.8|15779.6|15773.8|15772.6|130
1629978300000|2021-08-26 11:45:00|15779.3|15778.1|15778.3|15777.1|15780.3|15779.1|15769.8|15768.6|100
1629978600000|2021-08-26 11:50:00|15778.8|15777.6|15774.8|15773.6|15779.3|15778.1|15772.8|15771.6|111
1629978900000|2021-08-26 11:55:00|15775.3|15774.1|15782.8|15781.6|15785.8|15784.6|15774.8|15773.6|276
1629979200000|2021-08-26 12:00:00|15783.3|15782.1|15783.3|15782.1|15784.3|15783.1|15778.3|15777.1|128
1629979500000|2021-08-26 12:05:00|15782.8|15781.6|15780.3|15779.1|15783.3|15782.1|15777.3|15776.1|152
1629979800000|2021-08-26 12:10:00|15779.8|15778.6|15783.3|15782.1|15785.3|15784.1|15779.3|15778.1|91
1629980100000|2021-08-26 12:15:00|15783.8|15782.6|15784.8|15783.6|15786.3|15785.1|15779.3|15778.1|159
1629980400000|2021-08-26 12:20:00|15785.3|15784.1|15779.3|15778.1|15785.3|15784.1|15777.3|15776.1|153
1629980700000|2021-08-26 12:25:00|15779.8|15778.6|15780.8|15779.6|15782.8|15781.6|15779.3|15778.1|86
1629981000000|2021-08-26 12:30:00|15781.3|15780.1|15783.3|15782.1|15785.3|15784.1|15778.8|15777.6|170
1629981300000|2021-08-26 12:35:00|15782.8|15781.6|15775.8|15774.6|15785.3|15784.1|15768.8|15767.6|529
1629981600000|2021-08-26 12:40:00|15775.3|15774.1|15781.8|15780.6|15789.8|15788.6|15775.3|15774.1|281
1629981900000|2021-08-26 12:45:00|15781.3|15780.1|15789.3|15788.1|15790.8|15789.6|15780.3|15779.1|229
1629982200000|2021-08-26 12:50:00|15788.8|15787.6|15793.3|15792.1|15793.3|15792.1|15788.3|15787.1|151
1629982500000|2021-08-26 12:55:00|15792.8|15791.6|15785.3|15784.1|15793.8|15792.6|15783.8|15782.6|308
1629982800000|2021-08-26 13:00:00|15785.8|15784.6|15794.3|15793.1|15795.3|15794.1|15785.3|15784.1|162
1629983100000|2021-08-26 13:05:00|15793.3|15792.1|15800.8|15799.6|15801.3|15800.1|15793.3|15792.1|211
1629983400000|2021-08-26 13:10:00|15801.3|15800.1|15805.3|15804.1|15809.3|15808.1|15801.3|15800.1|522
1629983700000|2021-08-26 13:15:00|15805.8|15804.6|15808.3|15807.1|15811.8|15810.6|15803.3|15802.1|208
1629984000000|2021-08-26 13:20:00|15807.8|15806.6|15814.8|15813.6|15815.3|15814.1|15807.3|15806.1|286
1629984300000|2021-08-26 13:25:00|15815.3|15814.1|15806.8|15805.6|15815.3|15814.1|15803.3|15802.1|216
1629984600000|2021-08-26 13:30:00|15807.3|15806.1|15817.3|15816.1|15818.8|15817.6|15800.8|15799.6|601
1629984900000|2021-08-26 13:35:00|15816.8|15815.6|15804.3|15803.1|15818.3|15817.1|15803.3|15802.1|418
1629985200000|2021-08-26 13:40:00|15804.8|15803.6|15804.3|15803.1|15813.3|15812.1|15798.3|15797.1|271
1629985500000|2021-08-26 13:45:00|15804.8|15803.6|15815.3|15814.1|15825.3|15824.1|15803.3|15802.1|711
1629985800000|2021-08-26 13:50:00|15815.8|15814.6|15819.3|15818.1|15822.3|15821.1|15812.3|15811.1|369
1629986100000|2021-08-26 13:55:00|15818.8|15817.6|15806.3|15805.1|15820.3|15819.1|15806.3|15805.1|312
1629986400000|2021-08-26 14:00:00|15806.8|15805.6|15816.3|15815.1|15816.3|15815.1|15804.8|15803.6|355
1629986700000|2021-08-26 14:05:00|15816.8|15815.6|15814.3|15813.1|15817.8|15816.6|15811.3|15810.1|288
1629987000000|2021-08-26 14:10:00|15813.3|15812.1|15811.3|15810.1|15818.3|15817.1|15809.3|15808.1|267
1629987300000|2021-08-26 14:15:00|15812.3|15811.1|15806.6|15805.4|15815.8|15814.6|15802.6|15801.4|368
1629987600000|2021-08-26 14:20:00|15805.6|15804.4|15798.6|15797.4|15808.6|15807.4|15798.1|15796.9|276
1629987900000|2021-08-26 14:25:00|15796.6|15795.4|15782.1|15780.9|15797.6|15796.4|15748.6|15747.4|1548
1629988200000|2021-08-26 14:30:00|15782.6|15781.4|15781.1|15779.9|15795.1|15793.9|15776.1|15774.9|593
1629988500000|2021-08-26 14:35:00|15780.6|15779.4|15785.6|15784.4|15799.1|15797.9|15780.1|15778.9|474
1629988800000|2021-08-26 14:40:00|15784.1|15782.9|15784.1|15782.9|15788.6|15787.4|15773.1|15771.9|422
1629989100000|2021-08-26 14:45:00|15784.6|15783.4|15793.6|15792.4|15805.6|15804.4|15784.1|15782.9|622
1629989400000|2021-08-26 14:50:00|15793.1|15791.9|15775.6|15774.4|15795.6|15794.4|15772.1|15770.9|719
1629989700000|2021-08-26 14:55:00|15776.1|15774.9|15782.6|15781.4|15788.6|15787.4|15775.1|15773.9|418
1629990000000|2021-08-26 15:00:00|15783.1|15781.9|15775.6|15774.4|15783.1|15781.9|15767.6|15766.4|497
1629990300000|2021-08-26 15:05:00|15775.1|15773.9|15785.6|15784.4|15785.6|15784.4|15771.6|15770.4|423
1629990600000|2021-08-26 15:10:00|15785.1|15783.9|15792.6|15791.4|15795.6|15794.4|15782.6|15781.4|503
1629990900000|2021-08-26 15:15:00|15793.1|15791.9|15793.1|15791.9|15795.6|15794.4|15789.6|15788.4|430
1629991200000|2021-08-26 15:20:00|15793.6|15792.4|15799.6|15798.4|15811.6|15810.4|15793.6|15792.4|578
1629991500000|2021-08-26 15:25:00|15800.1|15798.9|15802.6|15801.4|15805.6|15804.4|15794.6|15793.4|806
1629991800000|2021-08-26 15:30:00|15803|15801|15792|15790|15805|15803|15785.5|15783.5|1013
1629992100000|2021-08-26 15:35:00|15793|15791|15798|15796|15798|15796|15785|15783|476
1629992400000|2021-08-26 15:40:00|15797.5|15795.5|15786|15784|15800|15798|15786|15784|225
1629992700000|2021-08-26 15:45:00|15786.5|15784.5|15788.5|15786.5|15793|15791|15785|15783|318
1629993000000|2021-08-26 15:50:00|15789|15787|15795|15793|15795|15793|15787|15785|101
1629993300000|2021-08-26 15:55:00|15794.5|15792.5|15796|15794|15799|15797|15792.5|15790.5|103
1629993600000|2021-08-26 16:00:00|15796.5|15794.5|15808|15806|15809|15807|15796|15794|215
1629993900000|2021-08-26 16:05:00|15808.5|15806.5|15804.5|15802.5|15808.5|15806.5|15802|15800|108
1629994200000|2021-08-26 16:10:00|15805|15803|15807.5|15805.5|15809|15807|15804|15802|99
1629994500000|2021-08-26 16:15:00|15808|15806|15806|15804|15810|15808|15806|15804|104
1629994800000|2021-08-26 16:20:00|15805|15803|15806|15804|15807|15805|15805|15803|55
1629995100000|2021-08-26 16:25:00|15805|15803|15804.5|15802.5|15807|15805|15804|15802|120
1629995400000|2021-08-26 16:30:00|15805|15803|15805|15803|15806|15804|15801|15799|85
1629995700000|2021-08-26 16:35:00|15804.5|15802.5|15804|15802|15806|15804|15803|15801|89
1629996000000|2021-08-26 16:40:00|15805|15803|15803|15801|15805|15803|15801|15799|55
1629996300000|2021-08-26 16:45:00|15804|15802|15802|15800|15804|15802|15801|15799|39
1629996600000|2021-08-26 16:50:00|15802.5|15800.5|15797|15795|15805.5|15803.5|15796.5|15794.5|128
1629996900000|2021-08-26 16:55:00|15798|15796|15802.5|15800.5|15804|15802|15797|15795|85
1629997200000|2021-08-26 17:00:00|15803|15801|15802|15800|15804|15802|15799|15797|42
1629997500000|2021-08-26 17:05:00|15802.5|15800.5|15802|15800|15804|15802|15802|15800|31
1629997800000|2021-08-26 17:10:00|15802.5|15800.5|15804|15802|15804|15802|15802|15800|30
1629998100000|2021-08-26 17:15:00|15803.5|15801.5|15798|15796|15804|15802|15797|15795|78
1629998400000|2021-08-26 17:20:00|15799|15797|15788|15786|15799|15797|15787|15785|134
1629998700000|2021-08-26 17:25:00|15787.5|15785.5|15790|15788|15792.5|15790.5|15786.5|15784.5|62
1629999000000|2021-08-26 17:30:00|15791|15789|15793|15791|15794|15792|15788|15786|73
1629999300000|2021-08-26 17:35:00|15792.5|15790.5|15795.5|15793.5|15796.5|15794.5|15791.5|15789.5|35
1629999600000|2021-08-26 17:40:00|15796|15794|15797|15795|15799|15797|15795.5|15793.5|42
1629999900000|2021-08-26 17:45:00|15797.5|15795.5|15791.5|15789.5|15798|15796|15790.5|15788.5|20
1630000200000|2021-08-26 17:50:00|15792|15790|15792.5|15790.5|15793|15791|15790.5|15788.5|25
1630000500000|2021-08-26 17:55:00|15793|15791|15795|15793|15798|15796|15792.5|15790.5|47
1630000800000|2021-08-26 18:00:00|15794.5|15792.5|15789|15787|15795|15793|15787|15785|49
1630001100000|2021-08-26 18:05:00|15789.5|15787.5|15781|15779|15791|15789|15780.5|15778.5|73
1630001400000|2021-08-26 18:10:00|15781.5|15779.5|15779|15777|15784|15782|15778|15776|80
1630001700000|2021-08-26 18:15:00|15778.5|15776.5|15774.5|15772.5|15782.5|15780.5|15774|15772|113
1630002000000|2021-08-26 18:20:00|15775|15773|15777.5|15775.5|15784|15782|15774|15772|67
1630002300000|2021-08-26 18:25:00|15778|15776|15780|15778|15782.5|15780.5|15777|15775|31
1630002600000|2021-08-26 18:30:00|15780.5|15778.5|15779.5|15777.5|15784|15782|15778|15776|41
1630002900000|2021-08-26 18:35:00|15780|15778|15781.5|15779.5|15783|15781|15777|15775|62
1630003200000|2021-08-26 18:40:00|15781|15779|15774.5|15772.5|15781.5|15779.5|15773|15771|49
1630003500000|2021-08-26 18:45:00|15774|15772|15768.5|15766.5|15778|15776|15768|15766|81
1630003800000|2021-08-26 18:50:00|15768|15766|15769|15767|15769.5|15767.5|15764.5|15762.5|78
1630004100000|2021-08-26 18:55:00|15768.5|15766.5|15762.5|15760.5|15769|15767|15761|15759|65
1630004400000|2021-08-26 19:00:00|15761.5|15759.5|15756.5|15754.5|15761.5|15759.5|15752.5|15750.5|146
1630004700000|2021-08-26 19:05:00|15757|15755|15752|15750|15757|15755|15747|15745|120
1630005000000|2021-08-26 19:10:00|15752.5|15750.5|15753|15751|15754.5|15752.5|15746|15744|142
1630005300000|2021-08-26 19:15:00|15753.5|15751.5|15769|15767|15770|15768|15750|15748|192
1630005600000|2021-08-26 19:20:00|15769.5|15767.5|15759|15757|15771|15769|15759|15757|70
1630005900000|2021-08-26 19:25:00|15759.5|15757.5|15758|15756|15760.5|15758.5|15752|15750|80
1630006200000|2021-08-26 19:30:00|15757.5|15755.5|15758.5|15756.5|15763|15761|15755.5|15753.5|62
1630006500000|2021-08-26 19:35:00|15758|15756|15754.5|15752.5|15766.5|15764.5|15753.5|15751.5|149
1630006800000|2021-08-26 19:40:00|15755|15753|15756|15754|15767|15765|15755|15753|94
1630007100000|2021-08-26 19:45:00|15756.5|15754.5|15760|15758|15765|15763|15751.5|15749.5|131
1630007400000|2021-08-26 19:50:00|15761.5|15759.5|15757|15755|15765|15763|15754.5|15752.5|243
1630007700000|2021-08-26 19:55:00|15756.5|15754.5|15761|15759|15761|15759|15753|15751|329
1630008000000|2021-08-26 20:00:00|15764.9|15759.9|15766.8|15761.8|15769.1|15764.1|15762.1|15757.1|11
1630008300000|2021-08-26 20:05:00|15767.6|15762.6|15764.1|15759.1|15767.6|15762.6|15761|15756|0
1630008600000|2021-08-26 20:10:00|15764.9|15759.9|15766.1|15761.1|15767.8|15762.8|15761.9|15756.9|0
1630008900000|2021-08-26 20:15:00|15765.3|15760.3|15767.7|15762.7|15768.5|15763.5|15765.3|15760.3|0
1630009200000|2021-08-26 20:20:00|15768.5|15763.5|15772.1|15767.1|15773|15768|15767.7|15762.7|0
1630009500000|2021-08-26 20:25:00|15772.9|15767.9|15771.4|15766.4|15773|15768|15771.4|15766.4|0
1630009800000|2021-08-26 20:30:00|15771.3|15766.3|15772.7|15767.7|15773.5|15768.5|15771.2|15766.2|0
1630010100000|2021-08-26 20:35:00|15773.5|15768.5|15773.7|15768.7|15774.5|15769.5|15772.7|15767.7|0
1630010400000|2021-08-26 20:40:00|15772.9|15767.9|15773.7|15768.7|15773.7|15768.7|15772.9|15767.9|0
1630010700000|2021-08-26 20:45:00|15773.1|15768.1|15773.1|15768.1|15773.9|15768.9|15772.9|15767.9|0
1630011000000|2021-08-26 20:50:00|15773|15768|15772.5|15767.5|15773.8|15768.8|15772.1|15767.1|0
1630011300000|2021-08-26 20:55:00|15773.3|15768.3|15772.6|15767.6|15773.3|15768.3|15772|15767|0
1630011600000|2021-08-26 21:00:00|15772.7|15767.7|15774|15769|15774.1|15769.1|15772.7|15767.7|0
1630011900000|2021-08-26 21:05:00|15774.1|15769.1|15773.4|15768.4|15774.1|15769.1|15772.4|15767.4|0
1630012200000|2021-08-26 21:10:00|15773.1|15768.1|15771.5|15766.5|15773.1|15768.1|15771.3|15766.3|0
1630012500000|2021-08-26 21:15:00|15772.3|15767.3|15772.7|15767.7|15773.5|15768.5|15772.3|15767.3|0
1630012800000|2021-08-26 21:20:00|15772.8|15767.8|15771|15766|15772.8|15767.8|15771|15766|0
1630013100000|2021-08-26 21:25:00|15770.5|15765.5|15770.9|15765.9|15771|15766|15770.5|15765.5|0
1630013400000|2021-08-26 21:30:00|15770.8|15765.8|15772.2|15767.2|15772.4|15767.4|15770.8|15765.8|0
1630013700000|2021-08-26 21:35:00|15771.9|15766.9|15771.9|15766.9|15771.9|15766.9|15771.6|15766.6|0
1630014000000|2021-08-26 21:40:00|15771.8|15766.8|15771.1|15766.1|15772.3|15767.3|15771.1|15766.1|0
1630014300000|2021-08-26 21:45:00|15770.8|15765.8|15770.3|15765.3|15771.1|15766.1|15770.1|15765.1|0
1630014600000|2021-08-26 21:50:00|15771.2|15766.2|15771.9|15766.9|15772.1|15767.1|15771|15766|0
1630014900000|2021-08-26 21:55:00|15772|15767|15772|15767|15772.3|15767.3|15771.8|15766.8|0
1630015200000|2021-08-26 22:00:00|15772.9|15767.9|15770.6|15765.6|15774.5|15769.5|15769.8|15764.8|0
1630015500000|2021-08-26 22:05:00|15770.2|15765.2|15774.1|15769.1|15774.9|15769.9|15770.2|15765.2|0
1630015800000|2021-08-26 22:10:00|15774.9|15769.9|15777.4|15772.4|15777.4|15772.4|15774.2|15769.2|0
1630016100000|2021-08-26 22:15:00|15778.2|15773.2|15776.6|15771.6|15778.2|15773.2|15775.8|15770.8|0
1630016400000|2021-08-26 22:20:00|15777.4|15772.4|15774.2|15769.2|15778.3|15773.3|15774.2|15769.2|0
1630016700000|2021-08-26 22:25:00|15774.1|15769.1|15772.8|15767.8|15774.1|15769.1|15769.6|15764.6|0
1630017000000|2021-08-26 22:30:00|15773.6|15768.6|15771|15766|15774.4|15769.4|15769.4|15764.4|0
1630017300000|2021-08-26 22:35:00|15770.2|15765.2|15771.4|15766.4|15771.4|15766.4|15770.1|15765.1|0
1630017600000|2021-08-26 22:40:00|15771.5|15766.5|15772|15767|15772.8|15767.8|15769.9|15764.9|0
1630017900000|2021-08-26 22:45:00|15772.2|15767.2|15771.2|15766.2|15772.2|15767.2|15771.2|15766.2|0
1630018200000|2021-08-26 22:50:00|15772|15767|15772.8|15767.8|15772.8|15767.8|15772|15767|0
1630018500000|2021-08-26 22:55:00|15772.4|15767.4|15772|15767|15772.4|15767.4|15772|15767|0
1630018800000|2021-08-26 23:00:00|15771.3|15766.3|15769.1|15764.1|15771.3|15766.3|15768.2|15763.2|0
1630019100000|2021-08-26 23:05:00|15768.3|15763.3|15766.7|15761.7|15769.1|15764.1|15766.7|15761.7|0
1630019400000|2021-08-26 23:10:00|15767.5|15762.5|15768.3|15763.3|15769.1|15764.1|15767.5|15762.5|0
1630019700000|2021-08-26 23:15:00|15767.5|15762.5|15769.3|15764.3|15769.3|15764.3|15767.5|15762.5|0
1630020000000|2021-08-26 23:20:00|15768.8|15763.8|15770.1|15765.1|15770.1|15765.1|15768.5|15763.5|0
1630020300000|2021-08-26 23:25:00|15770|15765|15770|15765|15770.8|15765.8|15770|15765|0
1630020600000|2021-08-26 23:30:00|15769.2|15764.2|15769.7|15764.7|15769.7|15764.7|15768.4|15763.4|0
1630020900000|2021-08-26 23:35:00|15769.3|15764.3|15768.1|15763.1|15770.5|15765.5|15767.3|15762.3|0
1630021200000|2021-08-26 23:40:00|15767.3|15762.3|15764.8|15759.8|15768.1|15763.1|15764|15759|0
1630021500000|2021-08-26 23:45:00|15764|15759|15761.5|15756.5|15765.2|15760.2|15761.5|15756.5|0
1630021800000|2021-08-26 23:50:00|15761.9|15756.9|15763.2|15758.2|15764|15759|15756|15751|0
1630022100000|2021-08-26 23:55:00|15763.6|15758.6|15761.7|15756.7|15764|15759|15761.6|15756.6|0
1630022400000|2021-08-27 00:00:00|15760.9|15755.9|15758.5|15753.5|15761.4|15756.4|15749.6|15744.6|0
1630022700000|2021-08-27 00:05:00|15759.3|15754.3|15754.7|15749.7|15761.5|15756.5|15754.3|15749.3|0
1630023000000|2021-08-27 00:10:00|15754.3|15749.3|15753.5|15748.5|15756.7|15751.7|15751.9|15746.9|0
1630023300000|2021-08-27 00:15:00|15752.7|15747.7|15738|15734|15753.5|15748.5|15736.5|15732.5|107
1630023600000|2021-08-27 00:20:00|15738.5|15734.5|15735|15731|15740|15736|15734|15730|25
1630023900000|2021-08-27 00:25:00|15735.5|15731.5|15734|15730|15735.5|15731.5|15730|15726|45
1630024200000|2021-08-27 00:30:00|15734.5|15730.5|15737|15733|15737.5|15733.5|15731|15727|26
1630024500000|2021-08-27 00:35:00|15736.5|15732.5|15737.5|15733.5|15738|15734|15735|15731|5
1630024800000|2021-08-27 00:40:00|15737|15733|15741.5|15737.5|15743|15739|15737|15733|13
1630025100000|2021-08-27 00:45:00|15740.5|15736.5|15741.5|15737.5|15741.5|15737.5|15738.5|15734.5|15
1630025400000|2021-08-27 00:50:00|15742|15738|15749.5|15745.5|15753|15749|15742|15738|33
1630025700000|2021-08-27 00:55:00|15749|15745|15753|15749|15754|15750|15747|15743|6
1630026000000|2021-08-27 01:00:00|15752.5|15748.5|15752.5|15748.5|15756|15752|15751|15747|28
1630026300000|2021-08-27 01:05:00|15753|15749|15753|15749|15756.5|15752.5|15752|15748|18
1630026600000|2021-08-27 01:10:00|15753.5|15749.5|15755|15751|15756|15752|15753|15749|5
1630026900000|2021-08-27 01:15:00|15754.5|15750.5|15761|15757|15765.5|15761.5|15751.5|15747.5|45
1630027200000|2021-08-27 01:20:00|15762|15758|15760|15756|15765|15761|15758.5|15754.5|7
1630027500000|2021-08-27 01:25:00|15760.5|15756.5|15769.5|15765.5|15773|15769|15760.5|15756.5|27
1630027800000|2021-08-27 01:30:00|15770|15766|15769.5|15765.5|15774.5|15770.5|15766|15762|39
1630028100000|2021-08-27 01:35:00|15770|15766|15770.5|15766.5|15774|15770|15768.5|15764.5|11
1630028400000|2021-08-27 01:40:00|15771|15767|15765.5|15761.5|15773|15769|15764.5|15760.5|8
1630028700000|2021-08-27 01:45:00|15766|15762|15769.5|15765.5|15770|15766|15764.5|15760.5|6
1630029000000|2021-08-27 01:50:00|15769|15765|15764.5|15760.5|15770.5|15766.5|15764|15760|6
1630029300000|2021-08-27 01:55:00|15765|15761|15766|15762|15768.5|15764.5|15763.5|15759.5|10
1630029600000|2021-08-27 02:00:00|15765.5|15761.5|15784.5|15780.5|15785|15781|15765.5|15761.5|54
1630029900000|2021-08-27 02:05:00|15785|15781|15790.5|15786.5|15792|15788|15785|15781|77
1630030200000|2021-08-27 02:10:00|15790|15786|15790.5|15786.5|15793|15789|15787.5|15783.5|35
1630030500000|2021-08-27 02:15:00|15790|15786|15789|15785|15790.5|15786.5|15786.5|15782.5|4
1630030800000|2021-08-27 02:20:00|15789.5|15785.5|15791|15787|15791.5|15787.5|15787.5|15783.5|14
1630031100000|2021-08-27 02:25:00|15791.5|15787.5|15796.5|15792.5|15797|15793|15791|15787|8
1630031400000|2021-08-27 02:30:00|15796|15792|15797.5|15793.5|15799|15795|15795.5|15791.5|9
1630031700000|2021-08-27 02:35:00|15798|15794|15795.5|15791.5|15798|15794|15791.5|15787.5|8
1630032000000|2021-08-27 02:40:00|15796|15792|15795.5|15791.5|15796|15792|15792.5|15788.5|13
1630032300000|2021-08-27 02:45:00|15796|15792|15788.5|15784.5|15796.5|15792.5|15788.5|15784.5|6
1630032600000|2021-08-27 02:50:00|15788|15784|15789.5|15785.5|15791|15787|15787.5|15783.5|25
1630032900000|2021-08-27 02:55:00|15790|15786|15784.5|15780.5|15790.5|15786.5|15784.5|15780.5|14
1630033200000|2021-08-27 03:00:00|15784|15780|15783|15779|15784.5|15780.5|15780.5|15776.5|24
1630033500000|2021-08-27 03:05:00|15783.5|15779.5|15783.5|15779.5|15785.5|15781.5|15781.5|15777.5|7
1630033800000|2021-08-27 03:10:00|15783|15779|15781.5|15777.5|15788|15784|15781|15777|22
1630034100000|2021-08-27 03:15:00|15781|15777|15781.5|15777.5|15782.5|15778.5|15776.5|15772.5|51
1630034400000|2021-08-27 03:20:00|15781|15777|15780|15776|15782|15778|15777.5|15773.5|6
1630034700000|2021-08-27 03:25:00|15779.5|15775.5|15778.5|15774.5|15783|15779|15778.5|15774.5|8
1630035000000|2021-08-27 03:30:00|15779|15775|15777.5|15773.5|15780.5|15776.5|15773|15769|33
1630035300000|2021-08-27 03:35:00|15777|15773|15778.5|15774.5|15779|15775|15776|15772|4
1630035600000|2021-08-27 03:40:00|15779|15775|15780.5|15776.5|15780.5|15776.5|15778.5|15774.5|5
1630035900000|2021-08-27 03:45:00|15781|15777|15783.5|15779.5|15783.5|15779.5|15778.5|15774.5|7
1630036200000|2021-08-27 03:50:00|15784|15780|15780.5|15776.5|15784.5|15780.5|15780|15776|11
1630036500000|2021-08-27 03:55:00|15780|15776|15776.5|15772.5|15780.5|15776.5|15776|15772|15
1630036800000|2021-08-27 04:00:00|15777|15773|15779.5|15775.5|15779.5|15775.5|15777|15773|2
1630037100000|2021-08-27 04:05:00|15779|15775|15778.5|15774.5|15779.5|15775.5|15778|15774|4
1630037400000|2021-08-27 04:10:00|15779|15775|15778|15774|15779|15775|15777.5|15773.5|5
1630037700000|2021-08-27 04:15:00|15777.5|15773.5|15780|15776|15780|15776|15777.5|15773.5|9
1630038000000|2021-08-27 04:20:00|15781|15777|15783.5|15779.5|15784|15780|15781|15777|9
1630038300000|2021-08-27 04:25:00|15783|15779|15781.5|15777.5|15784|15780|15780|15776|1
1630038600000|2021-08-27 04:30:00|15782|15778|15781.5|15777.5|15784|15780|15780.5|15776.5|5
1630038900000|2021-08-27 04:35:00|15782|15778|15780.5|15776.5|15782|15778|15780|15776|4
1630039200000|2021-08-27 04:40:00|15780|15776|15779.5|15775.5|15781|15777|15778.5|15774.5|2
1630039500000|2021-08-27 04:45:00|15780|15776|15780.5|15776.5|15781|15777|15779.5|15775.5|0
1630039800000|2021-08-27 04:50:00|15781|15777|15779.5|15775.5|15781.5|15777.5|15779|15775|4
1630040100000|2021-08-27 04:55:00|15780|15776|15780.5|15776.5|15781.5|15777.5|15779.5|15775.5|4
1630040400000|2021-08-27 05:00:00|15781|15777|15779.5|15775.5|15782|15778|15779.5|15775.5|11
1630040700000|2021-08-27 05:05:00|15779|15775|15772.5|15768.5|15780.5|15776.5|15772.5|15768.5|26
1630041000000|2021-08-27 05:10:00|15773|15769|15773.5|15769.5|15776.5|15772.5|15772.5|15768.5|19
1630041300000|2021-08-27 05:15:00|15773|15769|15776.5|15772.5|15777|15773|15772.5|15768.5|8
1630041600000|2021-08-27 05:20:00|15777.5|15773.5|15779.5|15775.5|15782|15778|15777.5|15773.5|20
1630041900000|2021-08-27 05:25:00|15781|15777|15782.5|15778.5|15783|15779|15779.5|15775.5|41
1630042200000|2021-08-27 05:30:00|15782|15778|15785.5|15781.5|15790|15786|15782|15778|66
1630042500000|2021-08-27 05:35:00|15785|15781|15778.5|15774.5|15786.5|15782.5|15777.5|15773.5|33
1630042800000|2021-08-27 05:40:00|15779.5|15775.5|15784.5|15780.5|15785|15781|15779|15775|33
1630043100000|2021-08-27 05:45:00|15785|15781|15781.5|15777.5|15786|15782|15781|15777|13
1630043400000|2021-08-27 05:50:00|15782|15778|15785.5|15781.5|15786|15782|15779|15775|20
1630043700000|2021-08-27 05:55:00|15784.5|15780.5|15788|15784|15789|15785|15784|15780|27
1630044000000|2021-08-27 06:00:00|15787|15785|15787.5|15785.5|15790|15788|15775.5|15773.5|248
1630044300000|2021-08-27 06:05:00|15787|15785|15789|15787|15791|15789|15784.5|15782.5|194
1630044600000|2021-08-27 06:10:00|15790.5|15788.5|15790|15788|15791.5|15789.5|15787|15785|181
1630044900000|2021-08-27 06:15:00|15789.5|15787.5|15783.5|15781.5|15791|15789|15781|15779|133
1630045200000|2021-08-27 06:20:00|15783|15781|15789|15787|15790|15788|15782|15780|127
1630045500000|2021-08-27 06:25:00|15789.5|15787.5|15794|15792|15794|15792|15787.5|15785.5|176
1630045800000|2021-08-27 06:30:00|15793.5|15791.5|15788|15786|15794|15792|15787|15785|146
1630046100000|2021-08-27 06:35:00|15788.5|15786.5|15784.5|15782.5|15791|15789|15784|15782|116
1630046400000|2021-08-27 06:40:00|15785|15783|15789.5|15787.5|15790.5|15788.5|15782|15780|86
1630046700000|2021-08-27 06:45:00|15789|15787|15791|15789|15792|15790|15788|15786|133
1630047000000|2021-08-27 06:50:00|15791.5|15789.5|15792.5|15790.5|15796|15794|15790|15788|168
1630047300000|2021-08-27 06:55:00|15792|15790|15782.5|15780.5|15792|15790|15782|15780|170
1630047600000|2021-08-27 07:00:00|15782.1|15780.9|15763.6|15762.4|15784.6|15783.4|15750.6|15749.4|2013
1630047900000|2021-08-27 07:05:00|15762.1|15760.9|15764.6|15763.4|15770.6|15769.4|15755.6|15754.4|902
1630048200000|2021-08-27 07:10:00|15763.6|15762.4|15780.1|15778.9|15785.1|15783.9|15762.6|15761.4|970
1630048500000|2021-08-27 07:15:00|15779.6|15778.4|15787.1|15785.9|15790.6|15789.4|15773.6|15772.4|780
1630048800000|2021-08-27 07:20:00|15786.6|15785.4|15791.6|15790.4|15794.1|15792.9|15786.1|15784.9|594
1630049100000|2021-08-27 07:25:00|15791.1|15789.9|15802.1|15800.9|15804.1|15802.9|15789.1|15787.9|704
1630049400000|2021-08-27 07:30:00|15802.6|15801.4|15809.6|15808.4|15818.6|15817.4|15799.6|15798.4|774
1630049700000|2021-08-27 07:35:00|15810.1|15808.9|15807.6|15806.4|15813.6|15812.4|15804.6|15803.4|655
1630050000000|2021-08-27 07:40:00|15807.7|15806.5|15802.7|15801.5|15810.2|15809|15801.2|15800|372
1630050300000|2021-08-27 07:45:00|15803.2|15802|15797.7|15796.5|15803.7|15802.5|15792.2|15791|561
1630050600000|2021-08-27 07:50:00|15797.2|15796|15801.7|15800.5|15804.2|15803|15794.7|15793.5|252
1630050900000|2021-08-27 07:55:00|15800.7|15799.5|15804.2|15803|15804.7|15803.5|15798.7|15797.5|172
1630051200000|2021-08-27 08:00:00|15804.7|15803.5|15811.7|15810.5|15815.2|15814|15802.7|15801.5|548
1630051500000|2021-08-27 08:05:00|15811.2|15810|15798.7|15797.5|15811.2|15810|15797.7|15796.5|434
1630051800000|2021-08-27 08:10:00|15798.2|15797|15806.2|15805|15808.7|15807.5|15797.7|15796.5|394
1630052100000|2021-08-27 08:15:00|15806.7|15805.5|15810.7|15809.5|15811.7|15810.5|15802.7|15801.5|339
1630052400000|2021-08-27 08:20:00|15809.7|15808.5|15809.2|15808|15813.7|15812.5|15803.7|15802.5|273
1630052700000|2021-08-27 08:25:00|15808.7|15807.5|15800.7|15799.5|15808.7|15807.5|15799.7|15798.5|261
1630053000000|2021-08-27 08:30:00|15800.2|15799|15792.7|15791.5|15801.7|15800.5|15789.7|15788.5|537
1630053300000|2021-08-27 08:35:00|15793.2|15792|15794.7|15793.5|15798.2|15797|15788.7|15787.5|268
1630053600000|2021-08-27 08:40:00|15794.2|15793|15797.7|15796.5|15802.2|15801|15794.2|15793|203
1630053900000|2021-08-27 08:45:00|15798.2|15797|15801.7|15800.5|15805.7|15804.5|15798.2|15797|310
1630054200000|2021-08-27 08:50:00|15801.2|15800|15797.7|15796.5|15802.7|15801.5|15796.7|15795.5|166
1630054500000|2021-08-27 08:55:00|15797.2|15796|15796.7|15795.5|15800.2|15799|15792.7|15791.5|163
1630054800000|2021-08-27 09:00:00|15797.2|15796|15782.2|15781|15797.2|15796|15781.7|15780.5|279
1630055100000|2021-08-27 09:05:00|15782.7|15781.5|15784.7|15783.5|15791.2|15790|15782.7|15781.5|292
1630055400000|2021-08-27 09:10:00|15784.2|15783|15780.7|15779.5|15784.7|15783.5|15780.7|15779.5|234
1630055700000|2021-08-27 09:15:00|15780.2|15779|15781.7|15780.5|15789.2|15788|15779.7|15778.5|296
1630056000000|2021-08-27 09:20:00|15780.7|15779.5|15785.7|15784.5|15790.2|15789|15780.2|15779|227
1630056300000|2021-08-27 09:25:00|15786.2|15785|15798.7|15797.5|15798.7|15797.5|15782.7|15781.5|276
1630056600000|2021-08-27 09:30:00|15799.7|15798.5|15797.2|15796|15800.7|15799.5|15794.7|15793.5|228
1630056900000|2021-08-27 09:35:00|15796.7|15795.5|15802.2|15801|15803.7|15802.5|15796.7|15795.5|196
1630057200000|2021-08-27 09:40:00|15802.7|15801.5|15805.7|15804.5|15806.7|15805.5|15799.2|15798|231
1630057500000|2021-08-27 09:45:00|15806.7|15805.5|15795.7|15794.5|15806.7|15805.5|15794.7|15793.5|323
1630057800000|2021-08-27 09:50:00|15795.2|15794|15786.7|15785.5|15796.7|15795.5|15786.2|15785|278
1630058100000|2021-08-27 09:55:00|15787.2|15786|15785.7|15784.5|15790.7|15789.5|15783.2|15782|455
1630058400000|2021-08-27 10:00:00|15785.2|15784|15793.2|15792|15796.7|15795.5|15785.2|15784|246
1630058700000|2021-08-27 10:05:00|15793.7|15792.5|15792.2|15791|15797.2|15796|15790.7|15789.5|110
1630059000000|2021-08-27 10:10:00|15792.7|15791.5|15790.7|15789.5|15794.2|15793|15787.7|15786.5|90
1630059300000|2021-08-27 10:15:00|15791.2|15790|15787.7|15786.5|15791.7|15790.5|15786.2|15785|93
1630059600000|2021-08-27 10:20:00|15787.2|15786|15790.7|15789.5|15794.2|15793|15786.7|15785.5|97
1630059900000|2021-08-27 10:25:00|15790.2|15789|15788.7|15787.5|15792.7|15791.5|15787.7|15786.5|101
1630060200000|2021-08-27 10:30:00|15788.2|15787|15788.2|15787|15790.7|15789.5|15787.7|15786.5|82
1630060500000|2021-08-27 10:35:00|15788.7|15787.5|15791.7|15790.5|15792.7|15791.5|15786.7|15785.5|118
1630060800000|2021-08-27 10:40:00|15792.7|15791.5|15795.7|15794.5|15796.7|15795.5|15791.2|15790|108
1630061100000|2021-08-27 10:45:00|15796.7|15795.5|15796.7|15795.5|15797.7|15796.5|15792.7|15791.5|59
1630061400000|2021-08-27 10:50:00|15797.7|15796.5|15798.2|15797|15802.2|15801|15795.7|15794.5|177
1630061700000|2021-08-27 10:55:00|15798.7|15797.5|15790.7|15789.5|15799.7|15798.5|15789.7|15788.5|262
1630062000000|2021-08-27 11:00:00|15791.2|15790|15791.7|15790.5|15793.2|15792|15788.7|15787.5|239
1630062300000|2021-08-27 11:05:00|15790.7|15789.5|15786.7|15785.5|15791.7|15790.5|15785.7|15784.5|219
1630062600000|2021-08-27 11:10:00|15787.2|15786|15793.7|15792.5|15794.7|15793.5|15787.2|15786|76
1630062900000|2021-08-27 11:15:00|15793.2|15792|15789.7|15788.5|15795.2|15794|15787.7|15786.5|141
1630063200000|2021-08-27 11:20:00|15789.2|15788|15790.7|15789.5|15791.7|15790.5|15786.7|15785.5|68
1630063500000|2021-08-27 11:25:00|15790.2|15789|15792.2|15791|15793.7|15792.5|15788.2|15787|75
1630063800000|2021-08-27 11:30:00|15791.7|15790.5|15791.2|15790|15793.7|15792.5|15790.2|15789|120
1630064100000|2021-08-27 11:35:00|15791.7|15790.5|15783.7|15782.5|15791.7|15790.5|15783.7|15782.5|194
1630064400000|2021-08-27 11:40:00|15783.2|15782|15777.2|15776|15784.2|15783|15775.2|15774|241
1630064700000|2021-08-27 11:45:00|15776.7|15775.5|15770.2|15769|15776.7|15775.5|15768.2|15767|258
1630065000000|2021-08-27 11:50:00|15770.7|15769.5|15780.2|15779|15780.2|15779|15770.2|15769|289
1630065300000|2021-08-27 11:55:00|15780.7|15779.5|15780.7|15779.5|15787.2|15786|15778.7|15777.5|387
1630065600000|2021-08-27 12:00:00|15780.2|15779|15778.2|15777|15782.2|15781|15776.2|15775|160
1630065900000|2021-08-27 12:05:00|15778.7|15777.5|15777.2|15776|15781.2|15780|15775.7|15774.5|181
1630066200000|2021-08-27 12:10:00|15776.7|15775.5|15776.2|15775|15780.2|15779|15776.2|15775|123
1630066500000|2021-08-27 12:15:00|15776.7|15775.5|15777.7|15776.5|15783.7|15782.5|15776.2|15775|128
1630066800000|2021-08-27 12:20:00|15778.2|15777|15784.7|15783.5|15786.2|15785|15777.2|15776|108
1630067100000|2021-08-27 12:25:00|15785.2|15784|15785.2|15784|15787.7|15786.5|15783.2|15782|171
1630067400000|2021-08-27 12:30:00|15784.7|15783.5|15780.2|15779|15788.2|15787|15779.2|15778|164
1630067700000|2021-08-27 12:35:00|15780.7|15779.5|15786.7|15785.5|15787.2|15786|15780.7|15779.5|102
1630068000000|2021-08-27 12:40:00|15787.2|15786|15785.2|15784|15790.2|15789|15785.2|15784|154
1630068300000|2021-08-27 12:45:00|15784.2|15783|15784.7|15783.5|15786.7|15785.5|15781.7|15780.5|168
1630068600000|2021-08-27 12:50:00|15784.2|15783|15780.2|15779|15784.7|15783.5|15775.7|15774.5|239
1630068900000|2021-08-27 12:55:00|15779.7|15778.5|15779.2|15778|15783.7|15782.5|15778.2|15777|139
1630069200000|2021-08-27 13:00:00|15778.7|15777.5|15779.2|15778|15781.7|15780.5|15775.7|15774.5|363
1630069500000|2021-08-27 13:05:00|15779.7|15778.5|15790.2|15789|15791.2|15790|15778.2|15777|221
1630069800000|2021-08-27 13:10:00|15791.2|15790|15793.2|15792|15795.2|15794|15791.2|15790|358
1630070100000|2021-08-27 13:15:00|15792.7|15791.5|15796.2|15795|15796.2|15795|15791.7|15790.5|222
1630070400000|2021-08-27 13:20:00|15795.7|15794.5|15800.2|15799|15803.2|15802|15795.7|15794.5|291
1630070700000|2021-08-27 13:25:00|15800.7|15799.5|15798.2|15797|15801.2|15800|15796.2|15795|262
1630071000000|2021-08-27 13:30:00|15797.2|15796|15806.2|15805|15807.7|15806.5|15795.2|15794|618
1630071300000|2021-08-27 13:35:00|15805.7|15804.5|15809.2|15808|15812.7|15811.5|15805.7|15804.5|474
1630071600000|2021-08-27 13:40:00|15808.7|15807.5|15830.7|15829.5|15831.2|15830|15808.7|15807.5|1039
1630071900000|2021-08-27 13:45:00|15831.2|15830|15811.2|15810|15845.2|15844|15810.2|15809|1565
1630072200000|2021-08-27 13:50:00|15810.2|15809|15812.2|15811|15822.2|15821|15809.7|15808.5|819
1630072500000|2021-08-27 13:55:00|15811.2|15810|15816.7|15815.5|15816.7|15815.5|15805.7|15804.5|370
1630072800000|2021-08-27 14:00:00|15817.2|15816|15831.7|15830.5|15832.2|15831|15791.7|15790.5|1282
1630073100000|2021-08-27 14:05:00|15832.2|15831|15815.7|15814.5|15833.2|15832|15815.2|15814|511
1630073400000|2021-08-27 14:10:00|15815.2|15814|15830.7|15829.5|15833.7|15832.5|15815.2|15814|500
1630073700000|2021-08-27 14:15:00|15831.2|15830|15845.2|15844|15848.7|15847.5|15831.2|15830|835
1630074000000|2021-08-27 14:20:00|15845.7|15844.5|15847.2|15846|15860.2|15859|15844.2|15843|1133
1630074300000|2021-08-27 14:25:00|15846.7|15845.5|15838.2|15837|15847.7|15846.5|15829.7|15828.5|641
1630074600000|2021-08-27 14:30:00|15839.2|15838|15835.2|15834|15839.2|15838|15833.2|15832|262
1630074900000|2021-08-27 14:35:00|15834.7|15833.5|15825.2|15824|15835.2|15834|15825.2|15824|345
1630075200000|2021-08-27 14:40:00|15824.7|15823.5|15824.2|15823|15828.2|15827|15817.2|15816|346
1630075500000|2021-08-27 14:45:00|15824.7|15823.5|15833.2|15832|15839.2|15838|15824.2|15823|264
1630075800000|2021-08-27 14:50:00|15833.7|15832.5|15838.2|15837|15842.7|15841.5|15833.2|15832|265
1630076100000|2021-08-27 14:55:00|15838.7|15837.5|15843.2|15842|15846.2|15845|15838.7|15837.5|304
1630076400000|2021-08-27 15:00:00|15842.7|15841.5|15850.2|15849|15851.7|15850.5|15841.2|15840|424
1630076700000|2021-08-27 15:05:00|15849.7|15848.5|15850.2|15849|15853.7|15852.5|15849.2|15848|333
1630077000000|2021-08-27 15:10:00|15849.7|15848.5|15846.7|15845.5|15851.2|15850|15845.2|15844|273
1630077300000|2021-08-27 15:15:00|15846.2|15845|15841.2|15840|15846.7|15845.5|15836.2|15835|318
1630077600000|2021-08-27 15:20:00|15840.7|15839.5|15842.2|15841|15846.7|15845.5|15840.7|15839.5|217
1630077900000|2021-08-27 15:25:00|15841.7|15840.5|15841.2|15840|15845.2|15844|15836.2|15835|517
1630078200000|2021-08-27 15:30:00|15840.2|15839|15849.6|15847.6|15850.1|15848.1|15839.6|15837.6|938
1630078500000|2021-08-27 15:35:00|15850.1|15848.1|15855.6|15853.6|15857.1|15855.1|15846.6|15844.6|1029
1630078800000|2021-08-27 15:40:00|15856.1|15854.1|15861.6|15859.6|15862.6|15860.6|15855.6|15853.6|448
1630079100000|2021-08-27 15:45:00|15862.1|15860.1|15862.6|15860.6|15864.6|15862.6|15860.6|15858.6|309
1630079400000|2021-08-27 15:50:00|15863.1|15861.1|15859.6|15857.6|15866.6|15864.6|15857.6|15855.6|299
1630079700000|2021-08-27 15:55:00|15859.1|15857.1|15868.6|15866.6|15869.1|15867.1|15858.6|15856.6|219
1630080000000|2021-08-27 16:00:00|15869.1|15867.1|15867.6|15865.6|15872.1|15870.1|15867.6|15865.6|278
1630080300000|2021-08-27 16:05:00|15868.1|15866.1|15867.6|15865.6|15869.6|15867.6|15861.6|15859.6|250
1630080600000|2021-08-27 16:10:00|15867.1|15865.1|15866.6|15864.6|15868.6|15866.6|15864.6|15862.6|83
1630080900000|2021-08-27 16:15:00|15867.1|15865.1|15859.6|15857.6|15867.6|15865.6|15859.6|15857.6|155
1630081200000|2021-08-27 16:20:00|15860.6|15858.6|15863.6|15861.6|15864.1|15862.1|15858.6|15856.6|61
1630081500000|2021-08-27 16:25:00|15863.1|15861.1|15857.6|15855.6|15863.6|15861.6|15857.6|15855.6|158
1630081800000|2021-08-27 16:30:00|15857.1|15855.1|15858.6|15856.6|15860.6|15858.6|15855.1|15853.1|164
1630082100000|2021-08-27 16:35:00|15858.1|15856.1|15858.6|15856.6|15859.1|15857.1|15857.6|15855.6|88
1630082400000|2021-08-27 16:40:00|15859.1|15857.1|15853.6|15851.6|15859.6|15857.6|15852.6|15850.6|87
1630082700000|2021-08-27 16:45:00|15853.1|15851.1|15852.6|15850.6|15855.6|15853.6|15852.6|15850.6|83
1630083000000|2021-08-27 16:50:00|15852.1|15850.1|15852.1|15850.1|15853.6|15851.6|15849.1|15847.1|120
1630083300000|2021-08-27 16:55:00|15852.6|15850.6|15852.6|15850.6|15853.6|15851.6|15851.6|15849.6|54
1630083600000|2021-08-27 17:00:00|15853.6|15851.6|15857.6|15855.6|15858.6|15856.6|15852.6|15850.6|130
1630083900000|2021-08-27 17:05:00|15856.6|15854.6|15859.6|15857.6|15860.1|15858.1|15856.6|15854.6|80
1630084200000|2021-08-27 17:10:00|15859.1|15857.1|15861.1|15859.1|15861.6|15859.6|15858.6|15856.6|41
1630084500000|2021-08-27 17:15:00|15861.6|15859.6|15859.6|15857.6|15861.6|15859.6|15858.6|15856.6|28
1630084800000|2021-08-27 17:20:00|15860.1|15858.1|15862.6|15860.6|15863.6|15861.6|15859.6|15857.6|29
1630085100000|2021-08-27 17:25:00|15863.1|15861.1|15861.6|15859.6|15864.6|15862.6|15860.6|15858.6|32
1630085400000|2021-08-27 17:30:00|15862.1|15860.1|15862.1|15860.1|15862.6|15860.6|15860.6|15858.6|17
1630085700000|2021-08-27 17:35:00|15862.6|15860.6|15862.6|15860.6|15863.6|15861.6|15861.1|15859.1|31
1630086000000|2021-08-27 17:40:00|15863.1|15861.1|15861.1|15859.1|15863.1|15861.1|15860.6|15858.6|25
1630086300000|2021-08-27 17:45:00|15861.6|15859.6|15859.6|15857.6|15861.6|15859.6|15859.6|15857.6|38
1630086600000|2021-08-27 17:50:00|15860.1|15858.1|15858.6|15856.6|15860.6|15858.6|15857.6|15855.6|39
1630086900000|2021-08-27 17:55:00|15858.1|15856.1|15858.6|15856.6|15858.6|15856.6|15857.1|15855.1|37
1630087200000|2021-08-27 18:00:00|15858.1|15856.1|15853.1|15851.1|15858.6|15856.6|15853.1|15851.1|99
1630087500000|2021-08-27 18:05:00|15853.6|15851.6|15854.6|15852.6|15855.6|15853.6|15851.1|15849.1|80
1630087800000|2021-08-27 18:10:00|15853.6|15851.6|15853.6|15851.6|15855.6|15853.6|15852.6|15850.6|18
1630088100000|2021-08-27 18:15:00|15852.6|15850.6|15852.6|15850.6|15853.6|15851.6|15851.1|15849.1|34
1630088400000|2021-08-27 18:20:00|15853.1|15851.1|15852.6|15850.6|15853.6|15851.6|15851.6|15849.6|24
1630088700000|2021-08-27 18:25:00|15851.6|15849.6|15854.6|15852.6|15854.6|15852.6|15851.6|15849.6|30
1630089000000|2021-08-27 18:30:00|15855.1|15853.1|15856.6|15854.6|15856.6|15854.6|15854.6|15852.6|16
1630089300000|2021-08-27 18:35:00|15857.1|15855.1|15860.6|15858.6|15860.6|15858.6|15856.6|15854.6|86
1630089600000|2021-08-27 18:40:00|15861.1|15859.1|15858.6|15856.6|15861.6|15859.6|15857.1|15855.1|53
1630089900000|2021-08-27 18:45:00|15858.1|15856.1|15857.1|15855.1|15859.6|15857.6|15856.6|15854.6|34
1630090200000|2021-08-27 18:50:00|15857.6|15855.6|15856.6|15854.6|15858.6|15856.6|15856.6|15854.6|10
1630090500000|2021-08-27 18:55:00|15857.1|15855.1|15857.6|15855.6|15858.6|15856.6|15857.1|15855.1|15
1630090800000|2021-08-27 19:00:00|15858.1|15856.1|15861.6|15859.6|15863.1|15861.1|15857.6|15855.6|68
1630091100000|2021-08-27 19:05:00|15862.1|15860.1|15861.6|15859.6|15862.6|15860.6|15860.6|15858.6|40
1630091400000|2021-08-27 19:10:00|15861.1|15859.1|15865.1|15863.1|15865.6|15863.6|15861.1|15859.1|55
1630091700000|2021-08-27 19:15:00|15864.6|15862.6|15868.6|15866.6|15868.6|15866.6|15864.6|15862.6|78
1630092000000|2021-08-27 19:20:00|15869.1|15867.1|15872.1|15870.1|15872.6|15870.6|15869.1|15867.1|78
1630092300000|2021-08-27 19:25:00|15871.6|15869.6|15869.6|15867.6|15874.1|15872.1|15869.6|15867.6|98
1630092600000|2021-08-27 19:30:00|15870.1|15868.1|15868.6|15866.6|15871.6|15869.6|15864.6|15862.6|123
1630092900000|2021-08-27 19:35:00|15868.1|15866.1|15866.6|15864.6|15868.6|15866.6|15865.6|15863.6|48
1630093200000|2021-08-27 19:40:00|15866.1|15864.1|15868.6|15866.6|15868.6|15866.6|15865.6|15863.6|54
1630093500000|2021-08-27 19:45:00|15868.1|15866.1|15868.1|15866.1|15876.6|15874.6|15866.6|15864.6|264
1630093800000|2021-08-27 19:50:00|15868.6|15866.6|15857.6|15855.6|15870.6|15868.6|15857.6|15855.6|303
1630094100000|2021-08-27 19:55:00|15856.6|15854.6|15858.1|15856.1|15862.6|15860.6|15852.1|15850.1|357
1630094400000|2021-08-27 20:00:00|15864.9|15859.9|15866.4|15861.4|15867.2|15862.2|15859.3|15854.3|5
1630094700000|2021-08-27 20:05:00|15865.6|15860.6|15857.3|15852.3|15866.4|15861.4|15856.5|15851.5|0
1630095000000|2021-08-27 20:10:00|15858.8|15853.8|15858.9|15853.9|15859.7|15854.7|15857.1|15852.1|0
1630095300000|2021-08-27 20:15:00|15859.7|15854.7|15864.1|15859.1|15864.1|15859.1|15859.7|15854.7|0
1630095600000|2021-08-27 20:20:00|15863.7|15858.7|15865.5|15860.5|15866.5|15861.5|15863.3|15858.3|0
1630095900000|2021-08-27 20:25:00|15866.3|15861.3|15863.1|15858.1|15866.3|15861.3|15863.1|15858.1|0
1630096200000|2021-08-27 20:30:00|15863.9|15858.9|15863.8|15858.8|15864.7|15859.7|15863.8|15858.8|0
1630096500000|2021-08-27 20:35:00|15863.9|15858.9|15864.8|15859.8|15864.9|15859.9|15863.9|15858.9|0
1630096800000|2021-08-27 20:40:00|15864.6|15859.6|15864.5|15859.5|15864.6|15859.6|15864.4|15859.4|0
1630097100000|2021-08-27 20:45:00|15865.3|15860.3|15864.4|15859.4|15866.1|15861.1|15864.4|15859.4|0
1630097400000|2021-08-27 20:50:00|15864.5|15859.5|15864.5|15859.5|15864.5|15859.5|15864.4|15859.4|0
1630097700000|2021-08-27 20:55:00|15863.7|15858.7|15870|15865|15870.4|15865.4|15862.8|15857.8|0
1630274400000|2021-08-29 22:00:00|15865.6|15860.6|15864.4|15859.4|15866.9|15861.9|15863.2|15858.2|0
1630274700000|2021-08-29 22:05:00|15863.6|15858.6|15868.8|15863.8|15869.6|15864.6|15863.2|15858.2|0
1630275000000|2021-08-29 22:10:00|15868.7|15863.7|15874.5|15869.5|15875|15870|15868.7|15863.7|0
1630275300000|2021-08-29 22:15:00|15875.3|15870.3|15871.9|15866.9|15875.3|15870.3|15871.1|15866.1|0
1630275600000|2021-08-29 22:20:00|15871.1|15866.1|15868.9|15863.9|15871.1|15866.1|15866.9|15861.9|0
1630275900000|2021-08-29 22:25:00|15869.7|15864.7|15871|15866|15871.8|15866.8|15868.9|15863.9|0
1630276200000|2021-08-29 22:30:00|15871.8|15866.8|15870.8|15865.8|15871.8|15866.8|15870.8|15865.8|0
1630276500000|2021-08-29 22:35:00|15870.4|15865.4|15869.1|15864.1|15870.8|15865.8|15869.1|15864.1|0
1630276800000|2021-08-29 22:40:00|15868.6|15863.6|15869|15864|15869|15864|15867.4|15862.4|0
1630277100000|2021-08-29 22:45:00|15868.2|15863.2|15868.2|15863.2|15870.6|15865.6|15868.2|15863.2|0
1630277400000|2021-08-29 22:50:00|15867.4|15862.4|15866.5|15861.5|15867.4|15862.4|15866.5|15861.5|0
1630277700000|2021-08-29 22:55:00|15865.7|15860.7|15867.3|15862.3|15867.3|15862.3|15865.7|15860.7|0
1630278000000|2021-08-29 23:00:00|15868.1|15863.1|15866.9|15861.9|15868.1|15863.1|15866.5|15861.5|0
1630278300000|2021-08-29 23:05:00|15867.7|15862.7|15866.9|15861.9|15868.5|15863.5|15866.1|15861.1|0
1630278600000|2021-08-29 23:10:00|15866.1|15861.1|15867.6|15862.6|15868.4|15863.4|15866.1|15861.1|0
1630278900000|2021-08-29 23:15:00|15868.4|15863.4|15867.7|15862.7|15868.4|15863.4|15866.9|15861.9|0
1630279200000|2021-08-29 23:20:00|15867.6|15862.6|15870.8|15865.8|15870.8|15865.8|15867.6|15862.6|0
1630279500000|2021-08-29 23:25:00|15870|15865|15869.8|15864.8|15870.6|15865.6|15869.8|15864.8|0
1630279800000|2021-08-29 23:30:00|15869.6|15864.6|15873.6|15868.6|15875.2|15870.2|15869.6|15864.6|0
1630280100000|2021-08-29 23:35:00|15873.7|15868.7|15880.2|15875.2|15881|15876|15873.7|15868.7|0
1630280400000|2021-08-29 23:40:00|15879.8|15874.8|15884.5|15879.5|15884.6|15879.6|15879.3|15874.3|0
1630280700000|2021-08-29 23:45:00|15884.1|15879.1|15878.8|15873.8|15884.1|15879.1|15878.1|15873.1|0
1630281000000|2021-08-29 23:50:00|15879.6|15874.6|15877.2|15872.2|15879.6|15874.6|15875.6|15870.6|0
1630281300000|2021-08-29 23:55:00|15876.4|15871.4|15876|15871|15878.8|15873.8|15876|15871|0
1630281600000|2021-08-30 00:00:00|15876.8|15871.8|15873.4|15868.4|15879.9|15874.9|15871.9|15866.9|0
1630281900000|2021-08-30 00:05:00|15874.2|15869.2|15871.1|15866.1|15874.2|15869.2|15868.6|15863.6|0
1630282200000|2021-08-30 00:10:00|15870.3|15865.3|15866.3|15861.3|15871.1|15866.1|15864.7|15859.7|0
1630282500000|2021-08-30 00:15:00|15865.5|15860.5|15857.6|15853.6|15865.6|15861.6|15853.6|15849.6|124
1630282800000|2021-08-30 00:20:00|15858.1|15854.1|15853.1|15849.1|15858.6|15854.6|15849.6|15845.6|28
1630283100000|2021-08-30 00:25:00|15853.6|15849.6|15848.1|15844.1|15854.6|15850.6|15847.1|15843.1|25
1630283400000|2021-08-30 00:30:00|15847.6|15843.6|15838.1|15834.1|15848.1|15844.1|15838.1|15834.1|41
1630283700000|2021-08-30 00:35:00|15837.6|15833.6|15839.1|15835.1|15840.6|15836.6|15836.1|15832.1|28
1630284000000|2021-08-30 00:40:00|15838.6|15834.6|15839.1|15835.1|15840.6|15836.6|15837.1|15833.1|25
1630284300000|2021-08-30 00:45:00|15838.6|15834.6|15837.1|15833.1|15839.6|15835.6|15835.6|15831.6|51
1630284600000|2021-08-30 00:50:00|15837.6|15833.6|15835.1|15831.1|15837.6|15833.6|15832.1|15828.1|15
1630284900000|2021-08-30 00:55:00|15835.6|15831.6|15835.1|15831.1|15839.6|15835.6|15832.6|15828.6|42
1630285200000|2021-08-30 01:00:00|15835.6|15831.6|15833.6|15829.6|15837.1|15833.1|15833.1|15829.1|24
1630285500000|2021-08-30 01:05:00|15833.1|15829.1|15832.1|15828.1|15833.1|15829.1|15828.1|15824.1|49
1630285800000|2021-08-30 01:10:00|15831.6|15827.6|15835.1|15831.1|15838.6|15834.6|15831.1|15827.1|13
1630286100000|2021-08-30 01:15:00|15835.6|15831.6|15839.1|15835.1|15840.6|15836.6|15832.1|15828.1|28
1630286400000|2021-08-30 01:20:00|15839.6|15835.6|15839.1|15835.1|15841.1|15837.1|15837.1|15833.1|17
1630286700000|2021-08-30 01:25:00|15839.6|15835.6|15841.1|15837.1|15842.1|15838.1|15838.6|15834.6|8
1630287000000|2021-08-30 01:30:00|15840.6|15836.6|15836.1|15832.1|15843.6|15839.6|15832.6|15828.6|33
1630287300000|2021-08-30 01:35:00|15836.6|15832.6|15822.1|15818.1|15836.6|15832.6|15821.1|15817.1|62
1630287600000|2021-08-30 01:40:00|15821.6|15817.6|15825.1|15821.1|15825.6|15821.6|15819.1|15815.1|16
1630287900000|2021-08-30 01:45:00|15824.6|15820.6|15831.1|15827.1|15831.1|15827.1|15824.1|15820.1|10
1630288200000|2021-08-30 01:50:00|15830.6|15826.6|15836.1|15832.1|15837.6|15833.6|15828.1|15824.1|13
1630288500000|2021-08-30 01:55:00|15836.6|15832.6|15837.1|15833.1|15837.6|15833.6|15833.6|15829.6|12
1630288800000|2021-08-30 02:00:00|15836.6|15832.6|15836.1|15832.1|15840.6|15836.6|15834.1|15830.1|20
1630289100000|2021-08-30 02:05:00|15836.6|15832.6|15835.1|15831.1|15838.1|15834.1|15832.6|15828.6|12
1630289400000|2021-08-30 02:10:00|15834.6|15830.6|15839.1|15835.1|15840.1|15836.1|15834.1|15830.1|15
1630289700000|2021-08-30 02:15:00|15838.6|15834.6|15846.1|15842.1|15846.6|15842.6|15838.6|15834.6|17
1630290000000|2021-08-30 02:20:00|15845.6|15841.6|15846.1|15842.1|15848.1|15844.1|15843.1|15839.1|30
1630290300000|2021-08-30 02:25:00|15846.6|15842.6|15844.1|15840.1|15847.6|15843.6|15843.1|15839.1|19
1630290600000|2021-08-30 02:30:00|15843.6|15839.6|15845.1|15841.1|15845.6|15841.6|15841.6|15837.6|17
1630290900000|2021-08-30 02:35:00|15845.6|15841.6|15851.1|15847.1|15851.6|15847.6|15845.6|15841.6|30
1630291200000|2021-08-30 02:40:00|15851.6|15847.6|15849.1|15845.1|15852.1|15848.1|15847.6|15843.6|14
1630291500000|2021-08-30 02:45:00|15849.6|15845.6|15848.1|15844.1|15849.6|15845.6|15847.1|15843.1|9
1630291800000|2021-08-30 02:50:00|15848.6|15844.6|15848.1|15844.1|15850.6|15846.6|15847.6|15843.6|7
1630292100000|2021-08-30 02:55:00|15847.6|15843.6|15847.1|15843.1|15849.1|15845.1|15845.1|15841.1|22
1630292400000|2021-08-30 03:00:00|15846.6|15842.6|15843.1|15839.1|15847.1|15843.1|15843.1|15839.1|11
1630292700000|2021-08-30 03:05:00|15843.6|15839.6|15842.1|15838.1|15846.6|15842.6|15841.1|15837.1|48
1630293000000|2021-08-30 03:10:00|15842.6|15838.6|15844.1|15840.1|15845.6|15841.6|15842.6|15838.6|22
1630293300000|2021-08-30 03:15:00|15844.6|15840.6|15844.1|15840.1|15845.6|15841.6|15842.1|15838.1|9
1630293600000|2021-08-30 03:20:00|15844.6|15840.6|15845.1|15841.1|15845.6|15841.6|15842.1|15838.1|5
1630293900000|2021-08-30 03:25:00|15845.6|15841.6|15846.1|15842.1|15847.1|15843.1|15845.1|15841.1|9
1630294200000|2021-08-30 03:30:00|15846.6|15842.6|15846.6|15842.6|15849.1|15845.1|15845.6|15841.6|11
1630294500000|2021-08-30 03:35:00|15847.1|15843.1|15850.1|15846.1|15851.1|15847.1|15847.1|15843.1|13
1630294800000|2021-08-30 03:40:00|15850.6|15846.6|15851.6|15847.6|15853.1|15849.1|15848.1|15844.1|15
1630295100000|2021-08-30 03:45:00|15851.1|15847.1|15849.6|15845.6|15851.6|15847.6|15848.1|15844.1|18
1630295400000|2021-08-30 03:50:00|15850.1|15846.1|15852.1|15848.1|15853.1|15849.1|15849.1|15845.1|34
1630295700000|2021-08-30 03:55:00|15852.6|15848.6|15853.1|15849.1|15854.1|15850.1|15852.1|15848.1|21
1630296000000|2021-08-30 04:00:00|15853.6|15849.6|15851.1|15847.1|15854.1|15850.1|15850.1|15846.1|16
1630296300000|2021-08-30 04:05:00|15851.6|15847.6|15852.1|15848.1|15853.1|15849.1|15851.1|15847.1|9
1630296600000|2021-08-30 04:10:00|15853.6|15849.6|15854.6|15850.6|15855.1|15851.1|15852.6|15848.6|15
1630296900000|2021-08-30 04:15:00|15854.1|15850.1|15853.1|15849.1|15854.1|15850.1|15851.6|15847.6|8
1630297200000|2021-08-30 04:20:00|15852.6|15848.6|15852.1|15848.1|15853.6|15849.6|15850.6|15846.6|10
1630297500000|2021-08-30 04:25:00|15852.6|15848.6|15851.1|15847.1|15852.6|15848.6|15850.6|15846.6|4
1630297800000|2021-08-30 04:30:00|15851.6|15847.6|15852.6|15848.6|15853.6|15849.6|15851.6|15847.6|4
1630298100000|2021-08-30 04:35:00|15853.1|15849.1|15853.1|15849.1|15854.6|15850.6|15852.1|15848.1|3
1630298400000|2021-08-30 04:40:00|15853.6|15849.6|15855.6|15851.6|15855.6|15851.6|15850.6|15846.6|16
1630298700000|2021-08-30 04:45:00|15855.1|15851.1|15851.1|15847.1|15855.1|15851.1|15851.1|15847.1|12
1630299000000|2021-08-30 04:50:00|15850.6|15846.6|15854.1|15850.1|15854.1|15850.1|15850.6|15846.6|8
1630299300000|2021-08-30 04:55:00|15854.6|15850.6|15855.6|15851.6|15856.1|15852.1|15853.6|15849.6|9
1630299600000|2021-08-30 05:00:00|15854.1|15850.1|15859.6|15855.6|15860.1|15856.1|15854.1|15850.1|57
1630299900000|2021-08-30 05:05:00|15860.1|15856.1|15858.1|15854.1|15861.1|15857.1|15854.1|15850.1|28
1630300200000|2021-08-30 05:10:00|15858.6|15854.6|15857.1|15853.1|15859.6|15855.6|15855.6|15851.6|8
1630300500000|2021-08-30 05:15:00|15857.6|15853.6|15857.1|15853.1|15858.6|15854.6|15856.1|15852.1|7
1630300800000|2021-08-30 05:20:00|15857.6|15853.6|15859.6|15855.6|15859.6|15855.6|15856.6|15852.6|11
1630301100000|2021-08-30 05:25:00|15859.1|15855.1|15860.1|15856.1|15863.1|15859.1|15859.1|15855.1|19
1630301400000|2021-08-30 05:30:00|15860.6|15856.6|15865.1|15861.1|15866.6|15862.6|15858.6|15854.6|72
1630301700000|2021-08-30 05:35:00|15865.6|15861.6|15864.6|15860.6|15865.6|15861.6|15862.6|15858.6|18
1630302000000|2021-08-30 05:40:00|15865.1|15861.1|15864.1|15860.1|15865.6|15861.6|15863.6|15859.6|26
1630302300000|2021-08-30 05:45:00|15863.1|15859.1|15864.1|15860.1|15865.1|15861.1|15862.1|15858.1|16
1630302600000|2021-08-30 05:50:00|15864.6|15860.6|15861.1|15857.1|15864.6|15860.6|15860.6|15856.6|50
1630302900000|2021-08-30 05:55:00|15860.6|15856.6|15858.1|15854.1|15862.6|15858.6|15857.6|15853.6|33
1630303200000|2021-08-30 06:00:00|15857.1|15855.1|15851.6|15849.6|15862.1|15860.1|15851.1|15849.1|248
1630303500000|2021-08-30 06:05:00|15851.1|15849.1|15843.6|15841.6|15851.6|15849.6|15841.6|15839.6|246
1630303800000|2021-08-30 06:10:00|15844.1|15842.1|15840.6|15838.6|15844.6|15842.6|15837.1|15835.1|153
1630304100000|2021-08-30 06:15:00|15841.1|15839.1|15844.1|15842.1|15845.1|15843.1|15835.6|15833.6|197
1630304400000|2021-08-30 06:20:00|15843.6|15841.6|15848.1|15846.1|15849.6|15847.6|15843.1|15841.1|111
1630304700000|2021-08-30 06:25:00|15848.6|15846.6|15851.6|15849.6|15852.6|15850.6|15847.6|15845.6|134
1630305000000|2021-08-30 06:30:00|15853.1|15851.1|15850.6|15848.6|15853.1|15851.1|15848.6|15846.6|97
1630305300000|2021-08-30 06:35:00|15850.1|15848.1|15848.1|15846.1|15850.6|15848.6|15846.6|15844.6|85
1630305600000|2021-08-30 06:40:00|15847.6|15845.6|15842.1|15840.1|15850.1|15848.1|15840.6|15838.6|109
1630305900000|2021-08-30 06:45:00|15841.6|15839.6|15850.1|15848.1|15850.6|15848.6|15841.6|15839.6|85
1630306200000|2021-08-30 06:50:00|15849.6|15847.6|15857.1|15855.1|15857.6|15855.6|15849.1|15847.1|164
1630306500000|2021-08-30 06:55:00|15856.6|15854.6|15859.6|15857.6|15859.6|15857.6|15850.6|15848.6|228
1630306800000|2021-08-30 07:00:00|15859.2|15858|15856.7|15855.5|15871.2|15870|15853.2|15852|1468
1630307100000|2021-08-30 07:05:00|15856.2|15855|15857.2|15856|15868.7|15867.5|15853.2|15852|724
1630307400000|2021-08-30 07:10:00|15856.7|15855.5|15860.7|15859.5|15861.7|15860.5|15851.7|15850.5|619
1630307700000|2021-08-30 07:15:00|15860.2|15859|15868.2|15867|15877.2|15876|15851.7|15850.5|848
1630308000000|2021-08-30 07:20:00|15868.7|15867.5|15878.7|15877.5|15890.2|15889|15866.2|15865|896
1630308300000|2021-08-30 07:25:00|15879.2|15878|15862.7|15861.5|15885.2|15884|15861.7|15860.5|647
1630308600000|2021-08-30 07:30:00|15863.2|15862|15869.2|15868|15874.2|15873|15863.2|15862|282
1630308900000|2021-08-30 07:35:00|15868.7|15867.5|15859.2|15858|15871.7|15870.5|15855.7|15854.5|464
1630309200000|2021-08-30 07:40:00|15859.4|15858.2|15863.9|15862.7|15864.4|15863.2|15845.9|15844.7|569
1630309500000|2021-08-30 07:45:00|15864.4|15863.2|15857.9|15856.7|15864.4|15863.2|15856.4|15855.2|366
1630309800000|2021-08-30 07:50:00|15858.4|15857.2|15866.9|15865.7|15867.4|15866.2|15856.9|15855.7|400
1630310100000|2021-08-30 07:55:00|15867.4|15866.2|15865.9|15864.7|15869.4|15868.2|15860.9|15859.7|299
1630310400000|2021-08-30 08:00:00|15866.4|15865.2|15864.9|15863.7|15869.9|15868.7|15863.4|15862.2|247
1630310700000|2021-08-30 08:05:00|15864.4|15863.2|15869.9|15868.7|15869.9|15868.7|15862.4|15861.2|153
1630311000000|2021-08-30 08:10:00|15869.4|15868.2|15873.9|15872.7|15874.4|15873.2|15869.4|15868.2|346
1630311300000|2021-08-30 08:15:00|15873.4|15872.2|15877.9|15876.7|15879.4|15878.2|15871.4|15870.2|285
1630311600000|2021-08-30 08:20:00|15878.4|15877.2|15879.9|15878.7|15882.9|15881.7|15873.4|15872.2|359
1630311900000|2021-08-30 08:25:00|15879.4|15878.2|15891.9|15890.7|15892.4|15891.2|15879.4|15878.2|431
1630312200000|2021-08-30 08:30:00|15892.3|15891.1|15882.8|15881.6|15892.3|15891.1|15879.3|15878.1|470
1630312500000|2021-08-30 08:35:00|15883.3|15882.1|15889.8|15888.6|15890.3|15889.1|15882.8|15881.6|207
1630312800000|2021-08-30 08:40:00|15889.3|15888.1|15890.8|15889.6|15894.8|15893.6|15888.3|15887.1|250
1630313100000|2021-08-30 08:45:00|15891.3|15890.1|15893.3|15892.1|15895.3|15894.1|15889.3|15888.1|243
1630313400000|2021-08-30 08:50:00|15893.8|15892.6|15888.8|15887.6|15893.8|15892.6|15887.3|15886.1|284
1630313700000|2021-08-30 08:55:00|15888.3|15887.1|15892.3|15891.1|15892.8|15891.6|15885.3|15884.1|309
1630314000000|2021-08-30 09:00:00|15892.8|15891.6|15883.8|15882.6|15893.3|15892.1|15882.8|15881.6|359
1630314300000|2021-08-30 09:05:00|15883.3|15882.1|15888.8|15887.6|15891.3|15890.1|15880.3|15879.1|336
1630314600000|2021-08-30 09:10:00|15888.3|15887.1|15893.8|15892.6|15894.3|15893.1|15885.3|15884.1|270
1630314900000|2021-08-30 09:15:00|15894.3|15893.1|15886.8|15885.6|15896.3|15895.1|15886.3|15885.1|200
1630315200000|2021-08-30 09:20:00|15887.3|15886.1|15886.8|15885.6|15890.8|15889.6|15882.3|15881.1|208
1630315500000|2021-08-30 09:25:00|15886.3|15885.1|15885.3|15884.1|15887.3|15886.1|15884.3|15883.1|162
1630315800000|2021-08-30 09:30:00|15885.8|15884.6|15884.8|15883.6|15887.3|15886.1|15881.3|15880.1|187
1630316100000|2021-08-30 09:35:00|15884.3|15883.1|15881.8|15880.6|15884.8|15883.6|15878.3|15877.1|212
1630316400000|2021-08-30 09:40:00|15881.3|15880.1|15887.8|15886.6|15889.8|15888.6|15881.3|15880.1|120
1630316700000|2021-08-30 09:45:00|15888.3|15887.1|15888.8|15887.6|15889.8|15888.6|15886.3|15885.1|134
1630317000000|2021-08-30 09:50:00|15888.3|15887.1|15889.3|15888.1|15890.3|15889.1|15884.3|15883.1|126
1630317300000|2021-08-30 09:55:00|15889.8|15888.6|15893.3|15892.1|15893.3|15892.1|15886.8|15885.6|125
1630317600000|2021-08-30 10:00:00|15893.8|15892.6|15894.3|15893.1|15895.3|15894.1|15890.3|15889.1|156
1630317900000|2021-08-30 10:05:00|15894.8|15893.6|15893.3|15892.1|15895.3|15894.1|15890.8|15889.6|216
1630318200000|2021-08-30 10:10:00|15894.3|15893.1|15892.3|15891.1|15895.3|15894.1|15890.3|15889.1|139
1630318500000|2021-08-30 10:15:00|15891.8|15890.6|15889.3|15888.1|15892.3|15891.1|15884.3|15883.1|193
1630318800000|2021-08-30 10:20:00|15889.8|15888.6|15887.8|15886.6|15894.3|15893.1|15886.3|15885.1|161
1630319100000|2021-08-30 10:25:00|15888.3|15887.1|15889.8|15888.6|15891.3|15890.1|15885.3|15884.1|98
1630319400000|2021-08-30 10:30:00|15890.3|15889.1|15888.8|15887.6|15890.3|15889.1|15884.8|15883.6|166
1630319700000|2021-08-30 10:35:00|15888.3|15887.1|15885.8|15884.6|15890.3|15889.1|15884.3|15883.1|159
1630320000000|2021-08-30 10:40:00|15886.3|15885.1|15890.8|15889.6|15891.3|15890.1|15885.3|15884.1|128
1630320300000|2021-08-30 10:45:00|15891.3|15890.1|15884.3|15883.1|15891.3|15890.1|15884.3|15883.1|65
1630320600000|2021-08-30 10:50:00|15883.8|15882.6|15877.8|15876.6|15884.3|15883.1|15877.8|15876.6|153
1630320900000|2021-08-30 10:55:00|15878.3|15877.1|15878.3|15877.1|15878.3|15877.1|15875.3|15874.1|224
1630321200000|2021-08-30 11:00:00|15877.8|15876.6|15880.3|15879.1|15880.3|15879.1|15875.3|15874.1|118
1630321500000|2021-08-30 11:05:00|15881.3|15880.1|15882.8|15881.6|15884.3|15883.1|15881.3|15880.1|129
1630321800000|2021-08-30 11:10:00|15882.3|15881.1|15882.3|15881.1|15882.8|15881.6|15879.3|15878.1|101
1630322100000|2021-08-30 11:15:00|15881.8|15880.6|15880.8|15879.6|15885.3|15884.1|15880.8|15879.6|90
1630322400000|2021-08-30 11:20:00|15881.3|15880.1|15877.3|15876.1|15881.3|15880.1|15875.8|15874.6|70
1630322700000|2021-08-30 11:25:00|15877.8|15876.6|15877.3|15876.1|15879.3|15878.1|15875.3|15874.1|115
1630323000000|2021-08-30 11:30:00|15877.8|15876.6|15877.8|15876.6|15880.3|15879.1|15876.3|15875.1|75
1630323300000|2021-08-30 11:35:00|15878.8|15877.6|15882.8|15881.6|15884.3|15883.1|15877.3|15876.1|127
1630323600000|2021-08-30 11:40:00|15883.3|15882.1|15879.3|15878.1|15883.3|15882.1|15878.3|15877.1|133
1630323900000|2021-08-30 11:45:00|15878.8|15877.6|15877.8|15876.6|15879.3|15878.1|15876.3|15875.1|84
1630324200000|2021-08-30 11:50:00|15878.3|15877.1|15874.8|15873.6|15878.3|15877.1|15873.3|15872.1|187
1630324500000|2021-08-30 11:55:00|15874.3|15873.1|15875.3|15874.1|15876.8|15875.6|15872.3|15871.1|135
1630324800000|2021-08-30 12:00:00|15874.8|15873.6|15878.3|15877.1|15879.3|15878.1|15874.8|15873.6|91
1630325100000|2021-08-30 12:05:00|15878.8|15877.6|15879.3|15878.1|15880.3|15879.1|15877.3|15876.1|103
1630325400000|2021-08-30 12:10:00|15878.8|15877.6|15877.8|15876.6|15879.3|15878.1|15877.3|15876.1|96
1630325700000|2021-08-30 12:15:00|15878.3|15877.1|15872.3|15871.1|15878.3|15877.1|15871.3|15870.1|130
1630326000000|2021-08-30 12:20:00|15871.8|15870.6|15870.3|15869.1|15872.3|15871.1|15868.3|15867.1|206
1630326300000|2021-08-30 12:25:00|15870.8|15869.6|15862.3|15861.1|15871.3|15870.1|15862.3|15861.1|329
1630326600000|2021-08-30 12:30:00|15861.8|15860.6|15855.3|15854.1|15863.3|15862.1|15855.3|15854.1|348
1630326900000|2021-08-30 12:35:00|15854.8|15853.6|15859.3|15858.1|15859.3|15858.1|15852.3|15851.1|388
1630327200000|2021-08-30 12:40:00|15858.3|15857.1|15862.8|15861.6|15864.3|15863.1|15858.3|15857.1|247
1630327500000|2021-08-30 12:45:00|15863.3|15862.1|15869.3|15868.1|15870.3|15869.1|15862.3|15861.1|225
1630327800000|2021-08-30 12:50:00|15868.3|15867.1|15863.8|15862.6|15869.3|15868.1|15863.3|15862.1|161
1630328100000|2021-08-30 12:55:00|15864.3|15863.1|15866.3|15865.1|15868.3|15867.1|15861.3|15860.1|224
1630328400000|2021-08-30 13:00:00|15865.8|15864.6|15868.3|15867.1|15868.8|15867.6|15862.3|15861.1|174
1630328700000|2021-08-30 13:05:00|15868.8|15867.6|15867.8|15866.6|15870.3|15869.1|15865.3|15864.1|184
1630329000000|2021-08-30 13:10:00|15867.3|15866.1|15871.8|15870.6|15871.8|15870.6|15865.3|15864.1|132
1630329300000|2021-08-30 13:15:00|15871.3|15870.1|15869.3|15868.1|15871.3|15870.1|15868.3|15867.1|97
1630329600000|2021-08-30 13:20:00|15869.8|15868.6|15866.3|15865.1|15870.3|15869.1|15865.3|15864.1|142
1630329900000|2021-08-30 13:25:00|15866.8|15865.6|15869.3|15868.1|15871.3|15870.1|15866.8|15865.6|203
1630330200000|2021-08-30 13:30:00|15870.3|15869.1|15860.3|15859.1|15871.3|15870.1|15855.3|15854.1|563
1630330500000|2021-08-30 13:35:00|15859.3|15858.1|15865.3|15864.1|15868.3|15867.1|15851.8|15850.6|472
1630330800000|2021-08-30 13:40:00|15864.8|15863.6|15855.8|15854.6|15865.3|15864.1|15853.3|15852.1|452
1630331100000|2021-08-30 13:45:00|15855.3|15854.1|15860.8|15859.6|15866.3|15865.1|15851.3|15850.1|431
1630331400000|2021-08-30 13:50:00|15861.3|15860.1|15869.3|15868.1|15871.3|15870.1|15858.3|15857.1|288
1630331700000|2021-08-30 13:55:00|15869.8|15868.6|15866.8|15865.6|15870.3|15869.1|15862.3|15861.1|246
1630332000000|2021-08-30 14:00:00|15866.3|15865.1|15857.3|15856.1|15867.3|15866.1|15855.3|15854.1|407
1630332300000|2021-08-30 14:05:00|15857.8|15856.6|15854.3|15853.1|15861.3|15860.1|15853.3|15852.1|401
1630332600000|2021-08-30 14:10:00|15853.8|15852.6|15863.3|15862.1|15864.3|15863.1|15851.3|15850.1|392
1630332900000|2021-08-30 14:15:00|15863.8|15862.6|15870.3|15869.1|15874.3|15873.1|15863.3|15862.1|348
1630333200000|2021-08-30 14:20:00|15870.8|15869.6|15876.3|15875.1|15877.8|15876.6|15868.3|15867.1|350
1630333500000|2021-08-30 14:25:00|15876.8|15875.6|15878.3|15877.1|15880.3|15879.1|15874.3|15873.1|222
1630333800000|2021-08-30 14:30:00|15878.8|15877.6|15886.3|15885.1|15887.3|15886.1|15877.8|15876.6|359
1630334100000|2021-08-30 14:35:00|15886.8|15885.6|15885.3|15884.1|15890.3|15889.1|15881.3|15880.1|499
1630334400000|2021-08-30 14:40:00|15885.8|15884.6|15888.3|15887.1|15888.3|15887.1|15884.3|15883.1|291
1630334700000|2021-08-30 14:45:00|15887.8|15886.6|15880.3|15879.1|15891.3|15890.1|15879.8|15878.6|393
1630335000000|2021-08-30 14:50:00|15881.3|15880.1|15882.3|15881.1|15883.3|15882.1|15878.3|15877.1|215
1630335300000|2021-08-30 14:55:00|15882.8|15881.6|15881.3|15880.1|15883.3|15882.1|15879.3|15878.1|177
1630335600000|2021-08-30 15:00:00|15880.8|15879.6|15885.3|15884.1|15886.3|15885.1|15880.8|15879.6|151
1630335900000|2021-08-30 15:05:00|15884.8|15883.6|15887.3|15886.1|15888.8|15887.6|15884.3|15883.1|215
1630336200000|2021-08-30 15:10:00|15888.3|15887.1|15889.3|15888.1|15891.3|15890.1|15886.8|15885.6|295
1630336500000|2021-08-30 15:15:00|15889.8|15888.6|15886.8|15885.6|15893.3|15892.1|15886.3|15885.1|388
1630336800000|2021-08-30 15:20:00|15886.3|15885.1|15884.3|15883.1|15889.3|15888.1|15883.3|15882.1|468
1630337100000|2021-08-30 15:25:00|15884.8|15883.6|15889.3|15888.1|15893.3|15892.1|15884.8|15883.6|643
1630337400000|2021-08-30 15:30:00|15890.8|15889.6|15886.7|15884.7|15891.2|15889.6|15884.2|15882.2|720
1630337700000|2021-08-30 15:35:00|15887.7|15885.7|15889.7|15887.7|15890.7|15888.7|15887.2|15885.2|373
1630338000000|2021-08-30 15:40:00|15890.2|15888.2|15894.7|15892.7|15894.7|15892.7|15888.7|15886.7|175
1630338300000|2021-08-30 15:45:00|15893.7|15891.7|15893.7|15891.7|15895.7|15893.7|15891.7|15889.7|158
1630338600000|2021-08-30 15:50:00|15893.2|15891.2|15893.7|15891.7|15894.2|15892.2|15891.7|15889.7|109
1630338900000|2021-08-30 15:55:00|15894.2|15892.2|15896.2|15894.2|15897.2|15895.2|15893.7|15891.7|169
1630339200000|2021-08-30 16:00:00|15896.7|15894.7|15897.7|15895.7|15899.7|15897.7|15895.7|15893.7|164
1630339500000|2021-08-30 16:05:00|15898.2|15896.2|15893.7|15891.7|15898.2|15896.2|15892.7|15890.7|123
1630339800000|2021-08-30 16:10:00|15892.7|15890.7|15893.7|15891.7|15895.2|15893.2|15892.7|15890.7|75
1630340100000|2021-08-30 16:15:00|15893.2|15891.2|15890.7|15888.7|15893.7|15891.7|15890.2|15888.2|72
1630340400000|2021-08-30 16:20:00|15890.2|15888.2|15889.7|15887.7|15890.7|15888.7|15888.7|15886.7|42
1630340700000|2021-08-30 16:25:00|15890.2|15888.2|15890.7|15888.7|15890.7|15888.7|15889.7|15887.7|31
1630341000000|2021-08-30 16:30:00|15890.2|15888.2|15888.7|15886.7|15890.2|15888.2|15887.7|15885.7|58
1630341300000|2021-08-30 16:35:00|15889.7|15887.7|15890.7|15888.7|15890.7|15888.7|15889.7|15887.7|23
1630341600000|2021-08-30 16:40:00|15890.2|15888.2|15887.7|15885.7|15890.2|15888.2|15887.7|15885.7|65
1630341900000|2021-08-30 16:45:00|15888.2|15886.2|15887.7|15885.7|15889.7|15887.7|15887.7|15885.7|64
1630342200000|2021-08-30 16:50:00|15886.7|15884.7|15887.7|15885.7|15888.2|15886.2|15885.7|15883.7|76
1630342500000|2021-08-30 16:55:00|15887.2|15885.2|15887.7|15885.7|15887.7|15885.7|15886.7|15884.7|40
1630342800000|2021-08-30 17:00:00|15887.2|15885.2|15886.7|15884.7|15887.7|15885.7|15885.7|15883.7|68
1630343100000|2021-08-30 17:05:00|15885.7|15883.7|15888.7|15886.7|15888.7|15886.7|15885.7|15883.7|59
1630343400000|2021-08-30 17:10:00|15888.2|15886.2|15891.7|15889.7|15891.7|15889.7|15887.7|15885.7|38
1630343700000|2021-08-30 17:15:00|15891.2|15889.2|15888.7|15886.7|15891.2|15889.2|15887.7|15885.7|40
1630344000000|2021-08-30 17:20:00|15889.2|15887.2|15888.7|15886.7|15889.7|15887.7|15887.7|15885.7|20
1630344300000|2021-08-30 17:25:00|15888.2|15886.2|15888.7|15886.7|15889.2|15887.2|15887.7|15885.7|33
1630344600000|2021-08-30 17:30:00|15889.2|15887.2|15890.7|15888.7|15890.7|15888.7|15887.7|15885.7|26
1630344900000|2021-08-30 17:35:00|15889.7|15887.7|15889.7|15887.7|15889.7|15887.7|15887.7|15885.7|30
1630345200000|2021-08-30 17:40:00|15890.2|15888.2|15890.7|15888.7|15891.2|15889.2|15889.7|15887.7|7
1630345500000|2021-08-30 17:45:00|15891.2|15889.2|15891.7|15889.7|15891.7|15889.7|15890.7|15888.7|21
1630345800000|2021-08-30 17:50:00|15892.7|15890.7|15893.7|15891.7|15893.7|15891.7|15891.7|15889.7|42
1630346100000|2021-08-30 17:55:00|15893.2|15891.2|15893.7|15891.7|15893.7|15891.7|15892.2|15890.2|36
1630346400000|2021-08-30 18:00:00|15893.2|15891.2|15892.7|15890.7|15893.7|15891.7|15891.7|15889.7|29
1630346700000|2021-08-30 18:05:00|15893.2|15891.2|15891.7|15889.7|15894.7|15892.7|15891.7|15889.7|83
1630347000000|2021-08-30 18:10:00|15892.2|15890.2|15891.7|15889.7|15893.7|15891.7|15891.7|15889.7|16
1630347300000|2021-08-30 18:15:00|15892.2|15890.2|15892.7|15890.7|15896.7|15894.7|15892.2|15890.2|79
1630347600000|2021-08-30 18:20:00|15893.2|15891.2|15892.7|15890.7|15894.2|15892.2|15892.2|15890.2|29
1630347900000|2021-08-30 18:25:00|15891.7|15889.7|15892.7|15890.7|15892.7|15890.7|15891.7|15889.7|15
1630348200000|2021-08-30 18:30:00|15893.2|15891.2|15890.7|15888.7|15893.2|15891.2|15889.7|15887.7|19
1630348500000|2021-08-30 18:35:00|15890.2|15888.2|15885.7|15883.7|15890.7|15888.7|15885.7|15883.7|52
1630348800000|2021-08-30 18:40:00|15886.2|15884.2|15882.7|15880.7|15886.7|15884.7|15882.7|15880.7|33
1630349100000|2021-08-30 18:45:00|15882.2|15880.2|15884.7|15882.7|15884.7|15882.7|15881.7|15879.7|42
1630349400000|2021-08-30 18:50:00|15884.2|15882.2|15887.2|15885.2|15887.7|15885.7|15883.7|15881.7|35
1630349700000|2021-08-30 18:55:00|15887.7|15885.7|15888.7|15886.7|15888.7|15886.7|15886.7|15884.7|28
1630350000000|2021-08-30 19:00:00|15888.2|15886.2|15890.7|15888.7|15891.7|15889.7|15887.7|15885.7|28
1630350300000|2021-08-30 19:05:00|15891.2|15889.2|15892.7|15890.7|15892.7|15890.7|15890.7|15888.7|17
1630350600000|2021-08-30 19:10:00|15893.2|15891.2|15890.7|15888.7|15893.7|15891.7|15890.2|15888.2|36
1630350900000|2021-08-30 19:15:00|15890.2|15888.2|15889.7|15887.7|15890.7|15888.7|15888.7|15886.7|34
1630351200000|2021-08-30 19:20:00|15889.2|15887.2|15887.7|15885.7|15890.7|15888.7|15887.7|15885.7|38
1630351500000|2021-08-30 19:25:00|15886.7|15884.7|15888.2|15886.2|15889.7|15887.7|15886.7|15884.7|59
1630351800000|2021-08-30 19:30:00|15887.7|15885.7|15887.7|15885.7|15888.7|15886.7|15885.7|15883.7|57
1630352100000|2021-08-30 19:35:00|15887.2|15885.2|15884.2|15882.2|15887.7|15885.7|15884.2|15882.2|63
1630352400000|2021-08-30 19:40:00|15884.7|15882.7|15882.7|15880.7|15884.7|15882.7|15880.2|15878.2|95
1630352700000|2021-08-30 19:45:00|15883.2|15881.2|15883.7|15881.7|15883.7|15881.7|15881.7|15879.7|113
1630353000000|2021-08-30 19:50:00|15883.2|15881.2|15878.7|15876.7|15884.2|15882.2|15877.7|15875.7|193
1630353300000|2021-08-30 19:55:00|15878.2|15876.2|15889.7|15887.7|15890.7|15888.7|15876.7|15874.7|259
1630353600000|2021-08-30 20:00:00|15893.3|15888.3|15890.1|15885.1|15893.3|15888.3|15888.4|15883.4|14
1630353900000|2021-08-30 20:05:00|15890|15885|15889|15884|15890.9|15885.9|15888.5|15883.5|0
1630354200000|2021-08-30 20:10:00|15888.9|15883.9|15893.5|15888.5|15894.7|15889.7|15888.9|15883.9|0
1630354500000|2021-08-30 20:15:00|15893.4|15888.4|15893.3|15888.3|15894.9|15889.9|15892.6|15887.6|0
1630354800000|2021-08-30 20:20:00|15893.7|15888.7|15894.2|15889.2|15895.4|15890.4|15893.3|15888.3|0
1630355100000|2021-08-30 20:25:00|15895|15890|15896.6|15891.6|15896.7|15891.7|15894.2|15889.2|0
1630355400000|2021-08-30 20:30:00|15896.5|15891.5|15898.1|15893.1|15898.2|15893.2|15895.5|15890.5|0
1630355700000|2021-08-30 20:35:00|15898.8|15893.8|15901.4|15896.4|15901.9|15896.9|15898.8|15893.8|0
1630356000000|2021-08-30 20:40:00|15900.7|15895.7|15902|15897|15902.1|15897.1|15899.9|15894.9|0
1630356300000|2021-08-30 20:45:00|15901.8|15896.8|15898.3|15893.3|15901.8|15896.8|15898.3|15893.3|0
1630356600000|2021-08-30 20:50:00|15898.7|15893.7|15899|15894|15899.6|15894.6|15898.2|15893.2|0
1630356900000|2021-08-30 20:55:00|15899.7|15894.7|15898.1|15893.1|15899.7|15894.7|15897.8|15892.8|0
1630357200000|2021-08-30 21:00:00|15897.9|15892.9|15897.2|15892.2|15897.9|15892.9|15897.2|15892.2|0
1630357500000|2021-08-30 21:05:00|15897.3|15892.3|15897.2|15892.2|15897.3|15892.3|15897.2|15892.2|0
1630357800000|2021-08-30 21:10:00|15897.1|15892.1|15897.2|15892.2|15897.2|15892.2|15896.8|15891.8|0
1630358100000|2021-08-30 21:15:00|15898.8|15893.8|15897.8|15892.8|15898.8|15893.8|15897.8|15892.8|0
1630358400000|2021-08-30 21:20:00|15897.9|15892.9|15897.2|15892.2|15897.9|15892.9|15896.5|15891.5|0
1630358700000|2021-08-30 21:25:00|15897.4|15892.4|15896.7|15891.7|15897.4|15892.4|15896.7|15891.7|0
1630359000000|2021-08-30 21:30:00|15896.6|15891.6|15896.5|15891.5|15896.6|15891.6|15896.5|15891.5|0
1630359300000|2021-08-30 21:35:00|15896.4|15891.4|15896.8|15891.8|15896.8|15891.8|15896.4|15891.4|0
1630359600000|2021-08-30 21:40:00|15896.7|15891.7|15897.3|15892.3|15897.3|15892.3|15896.6|15891.6|0
1630359900000|2021-08-30 21:45:00|15897.2|15892.2|15896.4|15891.4|15897.3|15892.3|15895.7|15890.7|0
1630360200000|2021-08-30 21:50:00|15896.5|15891.5|15896.2|15891.2|15896.8|15891.8|15896.1|15891.1|0
1630360500000|2021-08-30 21:55:00|15896.1|15891.1|15898.6|15893.6|15898.7|15893.7|15896.1|15891.1|0
1630360800000|2021-08-30 22:00:00|15896.9|15891.9|15895.7|15890.7|15898.2|15893.2|15895.1|15890.1|0
1630361100000|2021-08-30 22:05:00|15894.9|15889.9|15894.8|15889.8|15895.7|15890.7|15894.8|15889.8|0
1630361400000|2021-08-30 22:10:00|15896.4|15891.4|15899.4|15894.4|15901|15896|15896.4|15891.4|0
1630361700000|2021-08-30 22:15:00|15900.2|15895.2|15902.7|15897.7|15903.6|15898.6|15899.4|15894.4|0
1630362000000|2021-08-30 22:20:00|15901.9|15896.9|15900.8|15895.8|15903.9|15898.9|15900.5|15895.5|0
1630362300000|2021-08-30 22:25:00|15901.6|15896.6|15901.6|15896.6|15901.6|15896.6|15900.8|15895.8|0
1630362600000|2021-08-30 22:30:00|15900.8|15895.8|15900|15895|15900.8|15895.8|15900|15895|0
1630362900000|2021-08-30 22:35:00|15899.2|15894.2|15899.2|15894.2|15899.2|15894.2|15897.6|15892.6|0
1630363200000|2021-08-30 22:40:00|15900|15895|15899.2|15894.2|15900|15895|15899.2|15894.2|0
1630363500000|2021-08-30 22:45:00|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|15899.1|15894.1|0
1630363800000|2021-08-30 22:50:00|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|15898.3|15893.3|0
1630364100000|2021-08-30 22:55:00|15899.1|15894.1|15899|15894|15899.8|15894.8|15899|15894|0
1630364400000|2021-08-30 23:00:00|15899.8|15894.8|15899.7|15894.7|15899.8|15894.8|15898.9|15893.9|0
1630364700000|2021-08-30 23:05:00|15899.8|15894.8|15898.2|15893.2|15899.8|15894.8|15897.4|15892.4|0
1630365000000|2021-08-30 23:10:00|15897.4|15892.4|15897.5|15892.5|15898.2|15893.2|15895.8|15890.8|0
1630365600000|2021-08-30 23:20:00|15896.7|15891.7|15893.5|15888.5|15897.5|15892.5|15893.5|15888.5|0
1630365900000|2021-08-30 23:25:00|15894.3|15889.3|15893.5|15888.5|15894.3|15889.3|15892.7|15887.7|0
1630366200000|2021-08-30 23:30:00|15892.7|15887.7|15893.3|15888.3|15893.3|15888.3|15892.5|15887.5|0
1630366500000|2021-08-30 23:35:00|15894.1|15889.1|15893.3|15888.3|15894.8|15889.8|15893.3|15888.3|0
1630366800000|2021-08-30 23:40:00|15893.2|15888.2|15890|15885|15893.2|15888.2|15890|15885|0
1630367100000|2021-08-30 23:45:00|15889.2|15884.2|15888.8|15883.8|15889.2|15884.2|15886.7|15881.7|0
1630367400000|2021-08-30 23:50:00|15888|15883|15887.2|15882.2|15888.8|15883.8|15886.4|15881.4|0
1630367700000|2021-08-30 23:55:00|15888|15883|15889.2|15884.2|15890|15885|15887.2|15882.2|0
1630368000000|2021-08-31 00:00:00|15888.4|15883.4|15886.3|15881.3|15890|15885|15884.6|15879.6|0
1630368300000|2021-08-31 00:05:00|15887.1|15882.1|15890.4|15885.4|15891.3|15886.3|15882.6|15877.6|0
1630368600000|2021-08-31 00:10:00|15889.7|15884.7|15884.5|15879.5|15890.4|15885.4|15883.7|15878.7|0
1630368900000|2021-08-31 00:15:00|15884.1|15879.1|15878.7|15874.7|15884.1|15879.1|15872.7|15868.7|107
1630369200000|2021-08-31 00:20:00|15879.2|15875.2|15876.2|15872.2|15880.7|15876.7|15875.7|15871.7|15
1630369500000|2021-08-31 00:25:00|15875.7|15871.7|15879.7|15875.7|15880.7|15876.7|15875.7|15871.7|37
1630369800000|2021-08-31 00:30:00|15879.2|15875.2|15880.2|15876.2|15880.7|15876.7|15876.7|15872.7|43
1630370100000|2021-08-31 00:35:00|15879.7|15875.7|15879.7|15875.7|15881.2|15877.2|15875.7|15871.7|34
1630370400000|2021-08-31 00:40:00|15880.2|15876.2|15877.2|15873.2|15881.2|15877.2|15875.7|15871.7|7
1630370700000|2021-08-31 00:45:00|15877.7|15873.7|15879.2|15875.2|15879.2|15875.2|15874.2|15870.2|15
1630371000000|2021-08-31 00:50:00|15878.7|15874.7|15877.2|15873.2|15880.2|15876.2|15876.7|15872.7|6
1630371300000|2021-08-31 00:55:00|15876.7|15872.7|15877.2|15873.2|15879.2|15875.2|15876.2|15872.2|3
1630371600000|2021-08-31 01:00:00|15877.7|15873.7|15874.2|15870.2|15879.2|15875.2|15870.7|15866.7|38
1630371900000|2021-08-31 01:05:00|15873.7|15869.7|15877.2|15873.2|15877.7|15873.7|15872.7|15868.7|12
1630372200000|2021-08-31 01:10:00|15876.7|15872.7|15881.7|15877.7|15883.2|15879.2|15873.7|15869.7|37
1630372500000|2021-08-31 01:15:00|15882.2|15878.2|15881.2|15877.2|15883.7|15879.7|15877.7|15873.7|29
1630372800000|2021-08-31 01:20:00|15880.7|15876.7|15879.2|15875.2|15881.2|15877.2|15878.2|15874.2|2
1630373100000|2021-08-31 01:25:00|15879.7|15875.7|15876.2|15872.2|15879.7|15875.7|15875.7|15871.7|4
1630373400000|2021-08-31 01:30:00|15875.7|15871.7|15875.2|15871.2|15878.2|15874.2|15873.2|15869.2|19
1630373700000|2021-08-31 01:35:00|15875.7|15871.7|15875.2|15871.2|15879.2|15875.2|15873.2|15869.2|9
1630374000000|2021-08-31 01:40:00|15875.7|15871.7|15874.2|15870.2|15878.7|15874.7|15873.7|15869.7|10
1630374300000|2021-08-31 01:45:00|15873.7|15869.7|15871.2|15867.2|15874.7|15870.7|15867.7|15863.7|44
1630374600000|2021-08-31 01:50:00|15870.7|15866.7|15870.2|15866.2|15871.2|15867.2|15867.7|15863.7|31
1630374900000|2021-08-31 01:55:00|15869.7|15865.7|15866.7|15862.7|15869.7|15865.7|15865.7|15861.7|4
1630375200000|2021-08-31 02:00:00|15867.2|15863.2|15862.2|15858.2|15867.7|15863.7|15862.2|15858.2|18
1630375500000|2021-08-31 02:05:00|15861.7|15857.7|15869.2|15865.2|15869.7|15865.7|15861.7|15857.7|19
1630375800000|2021-08-31 02:10:00|15868.7|15864.7|15866.2|15862.2|15869.2|15865.2|15865.7|15861.7|11
1630376100000|2021-08-31 02:15:00|15866.7|15862.7|15861.2|15857.2|15866.7|15862.7|15860.7|15856.7|21
1630376400000|2021-08-31 02:20:00|15861.7|15857.7|15865.2|15861.2|15865.7|15861.7|15860.7|15856.7|5
1630376700000|2021-08-31 02:25:00|15864.7|15860.7|15867.2|15863.2|15868.2|15864.2|15864.7|15860.7|12
1630377000000|2021-08-31 02:30:00|15866.7|15862.7|15865.2|15861.2|15867.7|15863.7|15862.7|15858.7|14
1630377300000|2021-08-31 02:35:00|15864.7|15860.7|15866.2|15862.2|15866.7|15862.7|15862.7|15858.7|2
1630377600000|2021-08-31 02:40:00|15866.7|15862.7|15865.7|15861.7|15869.2|15865.2|15865.7|15861.7|3
1630377900000|2021-08-31 02:45:00|15864.2|15860.2|15863.2|15859.2|15865.7|15861.7|15862.2|15858.2|20
1630378200000|2021-08-31 02:50:00|15862.7|15858.7|15863.7|15859.7|15864.7|15860.7|15861.2|15857.2|6
1630378500000|2021-08-31 02:55:00|15864.2|15860.2|15862.7|15858.7|15865.7|15861.7|15862.7|15858.7|14
1630378800000|2021-08-31 03:00:00|15862.2|15858.2|15865.2|15861.2|15866.2|15862.2|15862.2|15858.2|7
1630379100000|2021-08-31 03:05:00|15864.7|15860.7|15868.7|15864.7|15869.7|15865.7|15864.7|15860.7|16
1630379400000|2021-08-31 03:10:00|15869.2|15865.2|15870.2|15866.2|15873.2|15869.2|15867.2|15863.2|20
1630379700000|2021-08-31 03:15:00|15869.7|15865.7|15873.7|15869.7|15875.7|15871.7|15869.7|15865.7|14
1630380000000|2021-08-31 03:20:00|15873.2|15869.2|15872.2|15868.2|15875.2|15871.2|15871.2|15867.2|11
1630380300000|2021-08-31 03:25:00|15872.7|15868.7|15871.2|15867.2|15874.7|15870.7|15870.7|15866.7|9
1630380600000|2021-08-31 03:30:00|15870.7|15866.7|15878.2|15874.2|15878.7|15874.7|15870.7|15866.7|11
1630380900000|2021-08-31 03:35:00|15877.7|15873.7|15879.2|15875.2|15881.2|15877.2|15877.2|15873.2|20
1630381200000|2021-08-31 03:40:00|15878.7|15874.7|15880.2|15876.2|15880.7|15876.7|15877.2|15873.2|14
1630381500000|2021-08-31 03:45:00|15879.7|15875.7|15878.2|15874.2|15880.7|15876.7|15877.7|15873.7|15
1630381800000|2021-08-31 03:50:00|15878.7|15874.7|15890.7|15886.7|15891.2|15887.2|15878.2|15874.2|35
1630382100000|2021-08-31 03:55:00|15889.7|15885.7|15886.2|15882.2|15891.2|15887.2|15885.2|15881.2|17
1630382400000|2021-08-31 04:00:00|15884.7|15880.7|15883.2|15879.2|15886.7|15882.7|15880.2|15876.2|23
1630382700000|2021-08-31 04:05:00|15882.7|15878.7|15883.7|15879.7|15885.2|15881.2|15882.2|15878.2|16
1630383000000|2021-08-31 04:10:00|15882.7|15878.7|15887.2|15883.2|15889.7|15885.7|15882.7|15878.7|40
1630383300000|2021-08-31 04:15:00|15887.7|15883.7|15893.2|15889.2|15893.7|15889.7|15886.2|15882.2|40
1630383600000|2021-08-31 04:20:00|15892.7|15888.7|15892.2|15888.2|15895.7|15891.7|15890.2|15886.2|52
1630383900000|2021-08-31 04:25:00|15891.7|15887.7|15894.2|15890.2|15894.7|15890.7|15891.7|15887.7|15
1630384200000|2021-08-31 04:30:00|15893.7|15889.7|15894.2|15890.2|15895.2|15891.2|15892.2|15888.2|13
1630384500000|2021-08-31 04:35:00|15893.7|15889.7|15894.2|15890.2|15895.7|15891.7|15893.2|15889.2|23
1630384800000|2021-08-31 04:40:00|15894.7|15890.7|15901.2|15897.2|15901.7|15897.7|15894.2|15890.2|46
1630385100000|2021-08-31 04:45:00|15901.7|15897.7|15904.7|15900.7|15905.2|15901.2|15900.7|15896.7|55
1630385400000|2021-08-31 04:50:00|15905.2|15901.2|15905.7|15901.7|15907.7|15903.7|15903.7|15899.7|125
1630385700000|2021-08-31 04:55:00|15905.2|15901.2|15913.2|15909.2|15915.7|15911.7|15904.7|15900.7|148
1630386000000|2021-08-31 05:00:00|15913.7|15909.7|15919.2|15915.2|15924.7|15920.7|15913.7|15909.7|126
1630386300000|2021-08-31 05:05:00|15919.7|15915.7|15915.2|15911.2|15921.2|15917.2|15912.7|15908.7|42
1630386600000|2021-08-31 05:10:00|15915.7|15911.7|15917.2|15913.2|15917.7|15913.7|15914.2|15910.2|25
1630386900000|2021-08-31 05:15:00|15917.7|15913.7|15922.2|15918.2|15922.7|15918.7|15917.7|15913.7|34
1630387200000|2021-08-31 05:20:00|15921.7|15917.7|15919.2|15915.2|15922.7|15918.7|15917.7|15913.7|26
1630387500000|2021-08-31 05:25:00|15919.7|15915.7|15926.2|15922.2|15927.7|15923.7|15919.2|15915.2|57
1630387800000|2021-08-31 05:30:00|15926.7|15922.7|15925.2|15921.2|15926.7|15922.7|15921.7|15917.7|46
1630388100000|2021-08-31 05:35:00|15925.7|15921.7|15930.7|15926.7|15932.2|15928.2|15924.7|15920.7|43
1630388400000|2021-08-31 05:40:00|15930.2|15926.2|15934.2|15930.2|15938.7|15934.7|15930.2|15926.2|107
1630388700000|2021-08-31 05:45:00|15933.7|15929.7|15933.2|15929.2|15938.2|15934.2|15931.2|15927.2|68
1630389000000|2021-08-31 05:50:00|15933.7|15929.7|15929.7|15925.7|15933.7|15929.7|15928.7|15924.7|38
1630389300000|2021-08-31 05:55:00|15930.2|15926.2|15924.7|15920.7|15931.2|15927.2|15922.7|15918.7|70
1630389600000|2021-08-31 06:00:00|15923.7|15921.7|15924.2|15922.2|15926.2|15924.2|15913.2|15911.2|450
1630389900000|2021-08-31 06:05:00|15924.7|15922.7|15917.2|15915.2|15929.2|15927.2|15916.2|15914.2|307
1630390200000|2021-08-31 06:10:00|15918.2|15916.2|15919.2|15917.2|15919.7|15917.7|15911.7|15909.7|231
1630390500000|2021-08-31 06:15:00|15918.7|15916.7|15925.2|15923.2|15927.7|15925.7|15917.7|15915.7|184
1630390800000|2021-08-31 06:20:00|15925.7|15923.7|15923.2|15921.2|15927.2|15925.2|15922.7|15920.7|89
1630391100000|2021-08-31 06:25:00|15923.7|15921.7|15925.7|15923.7|15927.7|15925.7|15923.7|15921.7|137
1630391400000|2021-08-31 06:30:00|15926.2|15924.2|15922.7|15920.7|15928.2|15926.2|15921.7|15919.7|108
1630391700000|2021-08-31 06:35:00|15922.2|15920.2|15922.2|15920.2|15926.7|15924.7|15921.7|15919.7|94
1630392000000|2021-08-31 06:40:00|15922.7|15920.7|15920.7|15918.7|15923.2|15921.2|15918.2|15916.2|90
1630392300000|2021-08-31 06:45:00|15921.2|15919.2|15923.7|15921.7|15923.7|15921.7|15920.7|15918.7|92
1630392600000|2021-08-31 06:50:00|15924.2|15922.2|15929.7|15927.7|15932.2|15930.2|15924.2|15922.2|267
1630392900000|2021-08-31 06:55:00|15929.2|15927.2|15935.2|15933.2|15941.7|15939.7|15928.7|15926.7|426
1630393200000|2021-08-31 07:00:00|15934.7|15932.7|15959.3|15958.1|15959.3|15958.1|15921.3|15920.1|2486
1630393500000|2021-08-31 07:05:00|15958.8|15957.6|15956.3|15955.1|15964.8|15963.6|15939.3|15938.1|1950
1630393800000|2021-08-31 07:10:00|15955.3|15954.1|15955.8|15954.6|15959.3|15958.1|15949.3|15948.1|887
1630394100000|2021-08-31 07:15:00|15955.3|15954.1|15951.8|15950.6|15959.3|15958.1|15949.8|15948.6|771
1630394400000|2021-08-31 07:20:00|15952.3|15951.1|15945.3|15944.1|15953.8|15952.6|15942.3|15941.1|675
1630394700000|2021-08-31 07:25:00|15944.8|15943.6|15949.3|15948.1|15952.8|15951.6|15931.3|15930.1|919
1630395000000|2021-08-31 07:30:00|15949.8|15948.6|15971.8|15970.6|15975.3|15974.1|15947.3|15946.1|1034
1630395300000|2021-08-31 07:35:00|15972.3|15971.1|15972.3|15971.1|15983.8|15982.6|15967.3|15966.1|1068
1630395600000|2021-08-31 07:40:00|15972.1|15970.9|15972.1|15970.9|15983.6|15982.4|15970.6|15969.4|738
1630395900000|2021-08-31 07:45:00|15971.6|15970.4|15969.6|15968.4|15979.1|15977.9|15967.1|15965.9|601
1630396200000|2021-08-31 07:50:00|15969.1|15967.9|15964.6|15963.4|15973.1|15971.9|15964.1|15962.9|528
1630396500000|2021-08-31 07:55:00|15965.1|15963.9|15964.6|15963.4|15967.1|15965.9|15957.1|15955.9|497
1630396800000|2021-08-31 08:00:00|15965.1|15963.9|15949.1|15947.9|15967.6|15966.4|15947.1|15945.9|599
1630397100000|2021-08-31 08:05:00|15949.6|15948.4|15963.6|15962.4|15968.6|15967.4|15949.1|15947.9|601
1630397400000|2021-08-31 08:10:00|15963.1|15961.9|15971.6|15970.4|15974.6|15973.4|15961.1|15959.9|563
1630397700000|2021-08-31 08:15:00|15972.1|15970.9|15974.6|15973.4|15977.1|15975.9|15966.1|15964.9|560
1630398000000|2021-08-31 08:20:00|15975.1|15973.9|15976.1|15974.9|15977.1|15975.9|15970.1|15968.9|529
1630398300000|2021-08-31 08:25:00|15975.1|15973.9|15972.6|15971.4|15977.1|15975.9|15971.1|15969.9|449
1630398600000|2021-08-31 08:30:00|15973.1|15971.9|15970.1|15968.9|15974.6|15973.4|15962.6|15961.4|508
1630398900000|2021-08-31 08:35:00|15970.6|15969.4|15957.1|15955.9|15977.1|15975.9|15956.1|15954.9|532
1630399200000|2021-08-31 08:40:00|15957.6|15956.4|15966.1|15964.9|15972.1|15970.9|15957.1|15955.9|389
1630399500000|2021-08-31 08:45:00|15966.6|15965.4|15973.1|15971.9|15973.1|15971.9|15966.1|15964.9|314
1630399800000|2021-08-31 08:50:00|15972.6|15971.4|15972.1|15970.9|15977.1|15975.9|15971.1|15969.9|482
1630400100000|2021-08-31 08:55:00|15972.6|15971.4|15979.1|15977.9|15979.1|15977.9|15972.1|15970.9|494
1630400400000|2021-08-31 09:00:00|15978.6|15977.4|15984.1|15982.9|15990.1|15988.9|15975.6|15974.4|991
1630400700000|2021-08-31 09:05:00|15985.1|15983.9|15995.1|15993.9|16001.1|15999.9|15984.1|15982.9|865
1630401000000|2021-08-31 09:10:00|15994.6|15993.4|15999.6|15998.4|16007.1|16005.9|15994.6|15993.4|1004
1630401300000|2021-08-31 09:15:00|16000.1|15998.9|16002.6|16001.4|16008.6|16007.4|16000.1|15998.9|609
1630401600000|2021-08-31 09:20:00|16003.1|16001.9|15997.1|15995.9|16006.6|16005.4|15994.6|15993.4|513
1630401900000|2021-08-31 09:25:00|15999.1|15997.9|15998.6|15997.4|16005.1|16003.9|15995.6|15994.4|375
1630402200000|2021-08-31 09:30:00|15998.1|15996.9|15997.1|15995.9|16001.1|15999.9|15993.6|15992.4|308
1630402500000|2021-08-31 09:35:00|15997.6|15996.4|15990.1|15988.9|16000.1|15998.9|15986.1|15984.9|616
1630402800000|2021-08-31 09:40:00|15991.1|15989.9|15986.1|15984.9|15996.1|15994.9|15986.1|15984.9|418
1630403100000|2021-08-31 09:45:00|15986.6|15985.4|15978.6|15977.4|15989.1|15987.9|15974.6|15973.4|515
1630403400000|2021-08-31 09:50:00|15978.1|15976.9|15977.1|15975.9|15982.1|15980.9|15977.1|15975.9|383
1630403700000|2021-08-31 09:55:00|15977.6|15976.4|15975.6|15974.4|15979.6|15978.4|15973.1|15971.9|636
1630404000000|2021-08-31 10:00:00|15976.1|15974.9|15985.6|15984.4|15986.6|15985.4|15975.1|15973.9|657
1630404300000|2021-08-31 10:05:00|15986.1|15984.9|15984.6|15983.4|15988.1|15986.9|15977.1|15975.9|240
1630404600000|2021-08-31 10:10:00|15985.1|15983.9|15984.1|15982.9|15985.1|15983.9|15980.1|15978.9|204
1630404900000|2021-08-31 10:15:00|15983.6|15982.4|15978.1|15976.9|15985.1|15983.9|15973.6|15972.4|200
1630405200000|2021-08-31 10:20:00|15978.6|15977.4|15959.1|15957.9|15979.1|15977.9|15958.1|15956.9|411
1630405500000|2021-08-31 10:25:00|15958.6|15957.4|15953.6|15952.4|15959.1|15957.9|15943.1|15941.9|957
1630405800000|2021-08-31 10:30:00|15954.1|15952.9|15936.1|15934.9|15954.1|15952.9|15935.1|15933.9|738
1630406100000|2021-08-31 10:35:00|15935.6|15934.4|15917.1|15915.9|15935.6|15934.4|15902.6|15901.4|2120
1630406400000|2021-08-31 10:40:00|15917.6|15916.4|15921.6|15920.4|15926.1|15924.9|15910.1|15908.9|1105
1630406700000|2021-08-31 10:45:00|15921.1|15919.9|15893.6|15892.4|15922.6|15921.4|15870.1|15868.9|2850
1630407000000|2021-08-31 10:50:00|15893.1|15891.9|15875.6|15874.4|15897.1|15895.9|15854.1|15852.9|1794
1630407300000|2021-08-31 10:55:00|15875.1|15873.9|15877.6|15876.4|15881.1|15879.9|15856.6|15855.4|1130
1630407600000|2021-08-31 11:00:00|15877.1|15875.9|15878.1|15876.9|15878.6|15877.4|15856.1|15854.9|964
1630407900000|2021-08-31 11:05:00|15877.6|15876.4|15867.6|15866.4|15877.6|15876.4|15856.1|15854.9|821
1630408200000|2021-08-31 11:10:00|15868.1|15866.9|15880.1|15878.9|15882.6|15881.4|15862.1|15860.9|752
1630408500000|2021-08-31 11:15:00|15879.6|15878.4|15873.6|15872.4|15884.1|15882.9|15863.1|15861.9|682
1630408800000|2021-08-31 11:20:00|15873.1|15871.9|15870.6|15869.4|15875.1|15873.9|15860.1|15858.9|302
1630409100000|2021-08-31 11:25:00|15871.1|15869.9|15865.6|15864.4|15872.6|15871.4|15851.1|15849.9|895
1630409400000|2021-08-31 11:30:00|15865.1|15863.9|15861.6|15860.4|15869.1|15867.9|15850.6|15849.4|357
1630409700000|2021-08-31 11:35:00|15862.1|15860.9|15862.1|15860.9|15870.1|15868.9|15855.1|15853.9|249
1630410000000|2021-08-31 11:40:00|15862.6|15861.4|15869.6|15868.4|15871.6|15870.4|15855.1|15853.9|303
1630410300000|2021-08-31 11:45:00|15869.1|15867.9|15855.1|15853.9|15869.1|15867.9|15852.1|15850.9|359
1630410600000|2021-08-31 11:50:00|15854.6|15853.4|15855.6|15854.4|15859.1|15857.9|15849.6|15848.4|322
1630410900000|2021-08-31 11:55:00|15855.1|15853.9|15852.6|15851.4|15855.6|15854.4|15844.6|15843.4|405
1630411200000|2021-08-31 12:00:00|15853.1|15851.9|15841.1|15839.9|15853.1|15851.9|15823.1|15821.9|1114
1630411500000|2021-08-31 12:05:00|15841.6|15840.4|15858.1|15856.9|15858.1|15856.9|15831.6|15830.4|531
1630411800000|2021-08-31 12:10:00|15857.1|15855.9|15861.6|15860.4|15870.6|15869.4|15855.6|15854.4|599
1630412100000|2021-08-31 12:15:00|15861.1|15859.9|15858.1|15856.9|15863.6|15862.4|15851.1|15849.9|239
1630412400000|2021-08-31 12:20:00|15857.6|15856.4|15839.1|15837.9|15858.6|15857.4|15835.6|15834.4|470
1630412700000|2021-08-31 12:25:00|15838.6|15837.4|15825.1|15823.9|15844.6|15843.4|15824.6|15823.4|607
1630413000000|2021-08-31 12:30:00|15825.6|15824.4|15832.6|15831.4|15836.1|15834.9|15819.6|15818.4|817
1630413300000|2021-08-31 12:35:00|15832.1|15830.9|15824.6|15823.4|15832.6|15831.4|15813.6|15812.4|965
1630413600000|2021-08-31 12:40:00|15824.1|15822.9|15831.6|15830.4|15837.6|15836.4|15821.6|15820.4|546
1630413900000|2021-08-31 12:45:00|15830.6|15829.4|15831.1|15829.9|15831.1|15829.9|15820.6|15819.4|333
1630414200000|2021-08-31 12:50:00|15830.6|15829.4|15833.6|15832.4|15839.1|15837.9|15824.1|15822.9|338
1630414500000|2021-08-31 12:55:00|15833.1|15831.9|15828.1|15826.9|15834.6|15833.4|15827.6|15826.4|274
1630414800000|2021-08-31 13:00:00|15828.6|15827.4|15827.6|15826.4|15829.6|15828.4|15821.6|15820.4|385
1630415100000|2021-08-31 13:05:00|15827.1|15825.9|15829.1|15827.9|15829.6|15828.4|15822.6|15821.4|208
1630415400000|2021-08-31 13:10:00|15828.6|15827.4|15828.6|15827.4|15829.6|15828.4|15822.6|15821.4|320
1630415700000|2021-08-31 13:15:00|15828.1|15826.9|15841.6|15840.4|15841.6|15840.4|15827.6|15826.4|412
1630416000000|2021-08-31 13:20:00|15841.1|15839.9|15838.1|15836.9|15841.6|15840.4|15834.1|15832.9|294
1630416300000|2021-08-31 13:25:00|15838.6|15837.4|15832.1|15830.9|15843.6|15842.4|15829.6|15828.4|368
1630416600000|2021-08-31 13:30:00|15831.6|15830.4|15830.6|15829.4|15836.6|15835.4|15821.6|15820.4|714
1630416900000|2021-08-31 13:35:00|15830.1|15828.9|15825.6|15824.4|15836.6|15835.4|15819.6|15818.4|646
1630417200000|2021-08-31 13:40:00|15825.1|15823.9|15817.1|15815.9|15825.6|15824.4|15811.6|15810.4|537
1630417500000|2021-08-31 13:45:00|15816.6|15815.4|15817.1|15815.9|15819.6|15818.4|15805.1|15803.9|1073
1630417800000|2021-08-31 13:50:00|15816.6|15815.4|15790.6|15789.4|15816.6|15815.4|15789.1|15787.9|1039
1630418100000|2021-08-31 13:55:00|15788.1|15786.9|15782.1|15780.9|15796.1|15794.9|15777.6|15776.4|1189
1630418400000|2021-08-31 14:00:00|15781.6|15780.4|15801.6|15800.4|15803.6|15802.4|15777.1|15775.9|1169
1630418700000|2021-08-31 14:05:00|15802.1|15800.9|15794.1|15792.9|15803.1|15801.9|15781.6|15780.4|865
1630419000000|2021-08-31 14:10:00|15793.6|15792.4|15803|15801.8|15804|15802.8|15787|15785.8|347
1630419300000|2021-08-31 14:15:00|15803.5|15802.3|15791|15789.8|15805.5|15804.3|15787|15785.8|580
1630419600000|2021-08-31 14:20:00|15791.5|15790.3|15781|15779.8|15792|15790.8|15781|15779.8|700
1630419900000|2021-08-31 14:25:00|15780.5|15779.3|15777.5|15776.3|15781.5|15780.3|15769.5|15768.3|779
1630420200000|2021-08-31 14:30:00|15777|15775.8|15785|15783.8|15789.5|15788.3|15767.5|15766.3|805
1630420500000|2021-08-31 14:35:00|15784.5|15783.3|15779|15777.8|15786|15784.8|15761|15759.8|1015
1630420800000|2021-08-31 14:40:00|15780|15778.8|15780.5|15779.3|15785|15783.8|15775|15773.8|616
1630421100000|2021-08-31 14:45:00|15781|15779.8|15780.5|15779.3|15784|15782.8|15778|15776.8|402
1630421400000|2021-08-31 14:50:00|15780|15778.8|15767|15765.8|15782|15780.8|15764|15762.8|639
1630421700000|2021-08-31 14:55:00|15768|15766.8|15780|15778.8|15781|15779.8|15768|15766.8|603
1630422000000|2021-08-31 15:00:00|15779|15777.8|15773|15771.8|15787|15785.8|15768|15766.8|746
1630422300000|2021-08-31 15:05:00|15772|15770.8|15785|15783.8|15790|15788.8|15770|15768.8|795
1630422600000|2021-08-31 15:10:00|15785.5|15784.3|15781.5|15780.3|15785.5|15784.3|15778.5|15777.3|470
1630422900000|2021-08-31 15:15:00|15782|15780.8|15807|15805.8|15808|15806.8|15781.5|15780.3|1169
1630423200000|2021-08-31 15:20:00|15808|15806.8|15812|15810.8|15822|15820.8|15806|15804.8|1494
1630423500000|2021-08-31 15:25:00|15811.5|15810.3|15808|15806.8|15818|15816.8|15803|15801.8|2641
1630423800000|2021-08-31 15:30:00|15807|15805.8|15834.4|15832.4|15842.4|15840.4|15805.4|15803.4|2972
1630424100000|2021-08-31 15:35:00|15834.9|15832.9|15833.9|15831.9|15840.4|15838.4|15828.9|15826.9|1468
1630424400000|2021-08-31 15:40:00|15834.4|15832.4|15843.4|15841.4|15845.4|15843.4|15833.4|15831.4|707
1630424700000|2021-08-31 15:45:00|15842.9|15840.9|15852.4|15850.4|15852.4|15850.4|15842.9|15840.9|396
1630425000000|2021-08-31 15:50:00|15851.9|15849.9|15842.4|15840.4|15855.4|15853.4|15841.4|15839.4|378
1630425300000|2021-08-31 15:55:00|15842.9|15840.9|15843.4|15841.4|15845.4|15843.4|15841.4|15839.4|307
1630425600000|2021-08-31 16:00:00|15843.9|15841.9|15838.4|15836.4|15845.4|15843.4|15837.9|15835.9|224
1630425900000|2021-08-31 16:05:00|15837.9|15835.9|15837.4|15835.4|15841.4|15839.4|15836.4|15834.4|179
1630426200000|2021-08-31 16:10:00|15837.9|15835.9|15838.4|15836.4|15840.4|15838.4|15835.4|15833.4|117
1630426500000|2021-08-31 16:15:00|15838.9|15836.9|15836.4|15834.4|15839.9|15837.9|15835.4|15833.4|66
1630426800000|2021-08-31 16:20:00|15834.4|15832.4|15837.4|15835.4|15838.4|15836.4|15834.4|15832.4|124
1630427100000|2021-08-31 16:25:00|15837.9|15835.9|15839.9|15837.9|15840.9|15838.9|15836.9|15834.9|122
1630427400000|2021-08-31 16:30:00|15839.4|15837.4|15837.4|15835.4|15839.9|15837.9|15836.9|15834.9|149
1630427700000|2021-08-31 16:35:00|15837.9|15835.9|15837.9|15835.9|15839.4|15837.4|15836.4|15834.4|57
1630428000000|2021-08-31 16:40:00|15837.4|15835.4|15836.9|15834.9|15839.4|15837.4|15836.4|15834.4|56
1630428300000|2021-08-31 16:45:00|15837.4|15835.4|15836.4|15834.4|15837.4|15835.4|15835.4|15833.4|106
1630428600000|2021-08-31 16:50:00|15835.9|15833.9|15836.4|15834.4|15837.4|15835.4|15834.9|15832.9|43
1630428900000|2021-08-31 16:55:00|15837.4|15835.4|15838.4|15836.4|15839.4|15837.4|15836.4|15834.4|191
1630429200000|2021-08-31 17:00:00|15838.9|15836.9|15835.4|15833.4|15839.4|15837.4|15833.4|15831.4|160
1630429500000|2021-08-31 17:05:00|15834.9|15832.9|15831.4|15829.4|15835.9|15833.9|15830.4|15828.4|122
1630429800000|2021-08-31 17:10:00|15830.9|15828.9|15831.4|15829.4|15832.4|15830.4|15830.9|15828.9|29
1630430100000|2021-08-31 17:15:00|15830.4|15828.4|15830.4|15828.4|15833.4|15831.4|15829.4|15827.4|120
1630430400000|2021-08-31 17:20:00|15830.9|15828.9|15823.9|15821.9|15832.4|15830.4|15823.4|15821.4|201
1630430700000|2021-08-31 17:25:00|15823.4|15821.4|15826.4|15824.4|15827.4|15825.4|15821.4|15819.4|133
1630431000000|2021-08-31 17:30:00|15826.9|15824.9|15825.4|15823.4|15828.4|15826.4|15824.9|15822.9|67
1630431300000|2021-08-31 17:35:00|15825.9|15823.9|15829.4|15827.4|15830.4|15828.4|15825.4|15823.4|55
1630431600000|2021-08-31 17:40:00|15829.9|15827.9|15827.4|15825.4|15831.9|15829.9|15827.4|15825.4|73
1630431900000|2021-08-31 17:45:00|15827.9|15825.9|15829.4|15827.4|15829.4|15827.4|15826.4|15824.4|49
1630432200000|2021-08-31 17:50:00|15829.9|15827.9|15828.9|15826.9|15833.4|15831.4|15828.9|15826.9|93
1630432500000|2021-08-31 17:55:00|15829.4|15827.4|15828.4|15826.4|15829.4|15827.4|15826.4|15824.4|60
1630432800000|2021-08-31 18:00:00|15828.9|15826.9|15826.4|15824.4|15829.9|15827.9|15825.4|15823.4|34
1630433100000|2021-08-31 18:05:00|15825.9|15823.9|15823.9|15821.9|15826.4|15824.4|15822.4|15820.4|57
1630433400000|2021-08-31 18:10:00|15824.4|15822.4|15825.4|15823.4|15826.4|15824.4|15821.9|15819.9|27
1630433700000|2021-08-31 18:15:00|15825.9|15823.9|15826.4|15824.4|15829.4|15827.4|15824.4|15822.4|31
1630434000000|2021-08-31 18:20:00|15826.9|15824.9|15828.4|15826.4|15829.4|15827.4|15825.4|15823.4|44
1630434300000|2021-08-31 18:25:00|15828.9|15826.9|15827.4|15825.4|15829.4|15827.4|15825.4|15823.4|37
1630434600000|2021-08-31 18:30:00|15827.9|15825.9|15830.9|15828.9|15832.4|15830.4|15827.4|15825.4|92
1630434900000|2021-08-31 18:35:00|15831.4|15829.4|15828.4|15826.4|15832.4|15830.4|15827.9|15825.9|43
1630435200000|2021-08-31 18:40:00|15828.9|15826.9|15826.4|15824.4|15830.4|15828.4|15826.4|15824.4|38
1630435500000|2021-08-31 18:45:00|15826.9|15824.9|15823.9|15821.9|15827.4|15825.4|15822.4|15820.4|103
1630435800000|2021-08-31 18:50:00|15824.4|15822.4|15826.9|15824.9|15828.4|15826.4|15823.9|15821.9|42
1630436100000|2021-08-31 18:55:00|15826.4|15824.4|15835.4|15833.4|15835.9|15833.9|15826.4|15824.4|47
1630436400000|2021-08-31 19:00:00|15835.9|15833.9|15832.4|15830.4|15837.9|15835.9|15831.4|15829.4|151
1630436700000|2021-08-31 19:05:00|15831.9|15829.9|15827.4|15825.4|15831.9|15829.9|15826.9|15824.9|30
1630437000000|2021-08-31 19:10:00|15826.4|15824.4|15827.9|15825.9|15828.4|15826.4|15823.9|15821.9|105
1630437300000|2021-08-31 19:15:00|15827.4|15825.4|15827.4|15825.4|15830.9|15828.9|15827.4|15825.4|56
1630437600000|2021-08-31 19:20:00|15826.9|15824.9|15824.4|15822.4|15826.9|15824.9|15819.4|15817.4|125
1630437900000|2021-08-31 19:25:00|15823.9|15821.9|15818.9|15816.9|15824.9|15822.9|15817.4|15815.4|133
1630438200000|2021-08-31 19:30:00|15819.4|15817.4|15830.4|15828.4|15830.4|15828.4|15818.4|15816.4|136
1630438500000|2021-08-31 19:35:00|15829.9|15827.9|15827.4|15825.4|15830.9|15828.9|15825.4|15823.4|101
1630438800000|2021-08-31 19:40:00|15826.9|15824.9|15827.4|15825.4|15829.9|15827.9|15824.4|15822.4|75
1630439100000|2021-08-31 19:45:00|15827.9|15825.9|15825.4|15823.4|15829.4|15827.4|15825.4|15823.4|114
1630439400000|2021-08-31 19:50:00|15823.4|15821.4|15811.4|15809.4|15824.4|15822.4|15809.4|15807.4|480
1630439700000|2021-08-31 19:55:00|15810.9|15808.9|15822.9|15820.9|15829.9|15827.9|15810.4|15808.4|353
1630440000000|2021-08-31 20:00:00|15824.7|15819.7|15832.9|15827.9|15840.1|15835.1|15823.1|15818.1|15
1630440300000|2021-08-31 20:05:00|15832.1|15827.1|15838.7|15833.7|15839.5|15834.5|15832.1|15827.1|0
1630440600000|2021-08-31 20:10:00|15837.9|15832.9|15840.8|15835.8|15842.4|15837.4|15836.3|15831.3|0
1630440900000|2021-08-31 20:15:00|15840|15835|15839.2|15834.2|15840|15835|15837.5|15832.5|0
1630441200000|2021-08-31 20:20:00|15839.6|15834.6|15841.5|15836.5|15841.5|15836.5|15839.2|15834.2|0
1630441500000|2021-08-31 20:25:00|15840.7|15835.7|15842.9|15837.9|15843.7|15838.7|15840.7|15835.7|0
1630441800000|2021-08-31 20:30:00|15843.7|15838.7|15842.3|15837.3|15843.7|15838.7|15841.5|15836.5|0
1630442100000|2021-08-31 20:35:00|15841.6|15836.6|15842.8|15837.8|15842.8|15837.8|15839.8|15834.8|0
1630442400000|2021-08-31 20:40:00|15843.6|15838.6|15843.2|15838.2|15844.8|15839.8|15842.9|15837.9|0
1630442700000|2021-08-31 20:45:00|15842.4|15837.4|15842.5|15837.5|15843.1|15838.1|15842.3|15837.3|0
1630443000000|2021-08-31 20:50:00|15842.4|15837.4|15842.8|15837.8|15842.8|15837.8|15841.9|15836.9|0
1630443300000|2021-08-31 20:55:00|15843.5|15838.5|15842.9|15837.9|15844.3|15839.3|15840.4|15835.4|0
1630443600000|2021-08-31 21:00:00|15842.1|15837.1|15841.6|15836.6|15842.8|15837.8|15841.6|15836.6|0
1630443900000|2021-08-31 21:05:00|15841.5|15836.5|15840.6|15835.6|15842|15837|15840.6|15835.6|0
1630444200000|2021-08-31 21:10:00|15840.5|15835.5|15840.8|15835.8|15840.8|15835.8|15840.4|15835.4|0
1630444500000|2021-08-31 21:15:00|15841|15836|15840.7|15835.7|15841.3|15836.3|15840.7|15835.7|0
1630444800000|2021-08-31 21:20:00|15840.8|15835.8|15840.7|15835.7|15840.8|15835.8|15840.7|15835.7|0
1630445100000|2021-08-31 21:25:00|15840.8|15835.8|15841.1|15836.1|15841.2|15836.2|15840.8|15835.8|0
1630445400000|2021-08-31 21:30:00|15841.4|15836.4|15840.2|15835.2|15841.4|15836.4|15840|15835|0
1630445700000|2021-08-31 21:35:00|15840.6|15835.6|15840.6|15835.6|15840.7|15835.7|15839.9|15834.9|0
1630446000000|2021-08-31 21:40:00|15840.5|15835.5|15839.4|15834.4|15840.5|15835.5|15839.4|15834.4|0
1630446300000|2021-08-31 21:45:00|15839.3|15834.3|15839.2|15834.2|15839.4|15834.4|15839|15834|0
1630446600000|2021-08-31 21:50:00|15839.3|15834.3|15839.7|15834.7|15839.7|15834.7|15839.3|15834.3|0
1630446900000|2021-08-31 21:55:00|15839.8|15834.8|15839.7|15834.7|15840.1|15835.1|15839.7|15834.7|0
1630447200000|2021-08-31 22:00:00|15841.2|15836.2|15843.4|15838.4|15844.9|15839.9|15839.9|15834.9|0
1630447500000|2021-08-31 22:05:00|15843.8|15838.8|15843.5|15838.5|15845|15840|15843.4|15838.4|0
1630447800000|2021-08-31 22:10:00|15844.3|15839.3|15842.6|15837.6|15844.3|15839.3|15842.6|15837.6|0
1630448100000|2021-08-31 22:15:00|15842.2|15837.2|15842.6|15837.6|15842.6|15837.6|15841.4|15836.4|0
1630448400000|2021-08-31 22:20:00|15843|15838|15838.7|15833.7|15843|15838|15838.3|15833.3|0
1630448700000|2021-08-31 22:25:00|15839|15834|15836.2|15831.2|15840.3|15835.3|15836.2|15831.2|0
1630449000000|2021-08-31 22:30:00|15835.8|15830.8|15837.7|15832.7|15838.1|15833.1|15835.8|15830.8|0
1630449300000|2021-08-31 22:35:00|15837|15832|15836.1|15831.1|15837.8|15832.8|15835.4|15830.4|0
1630449600000|2021-08-31 22:40:00|15835.4|15830.4|15837.8|15832.8|15837.8|15832.8|15835.4|15830.4|0
1630449900000|2021-08-31 22:45:00|15838.6|15833.6|15837|15832|15838.6|15833.6|15837|15832|0
1630450500000|2021-08-31 22:55:00|15837.8|15832.8|15837.8|15832.8|15838.6|15833.6|15837.8|15832.8|0
1630450800000|2021-08-31 23:00:00|15838.6|15833.6|15835.2|15830.2|15839.4|15834.4|15835.2|15830.2|0
1630451100000|2021-08-31 23:05:00|15836|15831|15836|15831|15836.8|15831.8|15835.2|15830.2|0
1630451400000|2021-08-31 23:10:00|15835.6|15830.6|15834.3|15829.3|15835.6|15830.6|15834.3|15829.3|0
1630451700000|2021-08-31 23:15:00|15835.1|15830.1|15835.9|15830.9|15835.9|15830.9|15834.3|15829.3|0
1630452000000|2021-08-31 23:20:00|15836.3|15831.3|15835.9|15830.9|15836.7|15831.7|15835.1|15830.1|0
1630452300000|2021-08-31 23:25:00|15835.5|15830.5|15836.7|15831.7|15836.7|15831.7|15835.1|15830.1|0
1630452600000|2021-08-31 23:30:00|15835.9|15830.9|15838.2|15833.2|15838.3|15833.3|15835.9|15830.9|0
1630452900000|2021-08-31 23:35:00|15838.6|15833.6|15837.4|15832.4|15839.8|15834.8|15837.4|15832.4|0
1630453200000|2021-08-31 23:40:00|15838.2|15833.2|15839.8|15834.8|15840.2|15835.2|15837.4|15832.4|0
1630453500000|2021-08-31 23:45:00|15840.2|15835.2|15841.3|15836.3|15841.4|15836.4|15839|15834|0
1630453800000|2021-08-31 23:50:00|15841.7|15836.7|15842.8|15837.8|15842.8|15837.8|15840.1|15835.1|0
1630454100000|2021-08-31 23:55:00|15842.4|15837.4|15842.8|15837.8|15842.9|15837.9|15840.5|15835.5|0
1630454400000|2021-09-01 00:00:00|15843.6|15838.6|15842.3|15837.3|15844.5|15839.5|15839.7|15834.7|0
1630454700000|2021-09-01 00:05:00|15841.8|15836.8|15844.6|15839.6|15846.3|15841.3|15841.4|15836.4|0
1630455000000|2021-09-01 00:10:00|15844.9|15839.9|15849|15844|15851.6|15846.6|15843.8|15838.8|0
1630455300000|2021-09-01 00:15:00|15849.8|15844.8|15849.4|15845.4|15858.4|15854.4|15846.4|15842.4|104
1630455600000|2021-09-01 00:20:00|15847.4|15843.4|15843.9|15839.9|15850.4|15846.4|15842.9|15838.9|46
1630455900000|2021-09-01 00:25:00|15844.4|15840.4|15846.4|15842.4|15850.9|15846.9|15843.9|15839.9|24
1630456200000|2021-09-01 00:30:00|15846.9|15842.9|15845.9|15841.9|15849.4|15845.4|15842.9|15838.9|42
1630456500000|2021-09-01 00:35:00|15846.4|15842.4|15838.9|15834.9|15846.9|15842.9|15838.4|15834.4|41
1630456800000|2021-09-01 00:40:00|15839.4|15835.4|15838.4|15834.4|15845.9|15841.9|15837.9|15833.9|27
1630457100000|2021-09-01 00:45:00|15837.9|15833.9|15832.9|15828.9|15837.9|15833.9|15830.4|15826.4|31
1630457400000|2021-09-01 00:50:00|15833.4|15829.4|15836.9|15832.9|15837.9|15833.9|15832.9|15828.9|24
1630457700000|2021-09-01 00:55:00|15836.4|15832.4|15839.9|15835.9|15840.4|15836.4|15835.4|15831.4|8
1630458000000|2021-09-01 01:00:00|15840.4|15836.4|15834.9|15830.9|15840.4|15836.4|15833.4|15829.4|38
1630458300000|2021-09-01 01:05:00|15834.4|15830.4|15839.4|15835.4|15840.9|15836.9|15834.4|15830.4|15
1630458600000|2021-09-01 01:10:00|15839.9|15835.9|15839.4|15835.4|15841.4|15837.4|15837.4|15833.4|7
1630458900000|2021-09-01 01:15:00|15838.9|15834.9|15843.4|15839.4|15844.9|15840.9|15836.9|15832.9|32
1630459200000|2021-09-01 01:20:00|15843.9|15839.9|15842.9|15838.9|15845.9|15841.9|15840.9|15836.9|40
1630459500000|2021-09-01 01:25:00|15843.4|15839.4|15842.9|15838.9|15846.9|15842.9|15841.4|15837.4|20
1630459800000|2021-09-01 01:30:00|15843.4|15839.4|15840.9|15836.9|15848.9|15844.9|15837.9|15833.9|22
1630460100000|2021-09-01 01:35:00|15840.4|15836.4|15846.9|15842.9|15847.9|15843.9|15839.4|15835.4|20
1630460400000|2021-09-01 01:40:00|15848.9|15844.9|15849.9|15845.9|15858.9|15854.9|15847.4|15843.4|100
1630460700000|2021-09-01 01:45:00|15849.4|15845.4|15858.9|15854.9|15860.4|15856.4|15846.9|15842.9|50
1630461000000|2021-09-01 01:50:00|15858.4|15854.4|15863.9|15859.9|15863.9|15859.9|15854.4|15850.4|42
1630461300000|2021-09-01 01:55:00|15864.4|15860.4|15866.9|15862.9|15868.4|15864.4|15862.4|15858.4|55
1630461600000|2021-09-01 02:00:00|15867.4|15863.4|15872.9|15868.9|15873.4|15869.4|15865.9|15861.9|48
1630461900000|2021-09-01 02:05:00|15873.4|15869.4|15871.9|15867.9|15874.4|15870.4|15871.4|15867.4|13
1630462200000|2021-09-01 02:10:00|15871.4|15867.4|15866.9|15862.9|15872.4|15868.4|15866.4|15862.4|42
1630462500000|2021-09-01 02:15:00|15867.4|15863.4|15868.9|15864.9|15869.4|15865.4|15865.9|15861.9|13
1630462800000|2021-09-01 02:20:00|15868.4|15864.4|15867.4|15863.4|15868.4|15864.4|15865.4|15861.4|17
1630463100000|2021-09-01 02:25:00|15867.9|15863.9|15869.9|15865.9|15871.4|15867.4|15866.9|15862.9|31
1630463400000|2021-09-01 02:30:00|15870.4|15866.4|15868.4|15864.4|15871.4|15867.4|15867.9|15863.9|23
1630463700000|2021-09-01 02:35:00|15868.9|15864.9|15866.9|15862.9|15870.4|15866.4|15865.9|15861.9|18
1630464000000|2021-09-01 02:40:00|15867.4|15863.4|15864.9|15860.9|15868.4|15864.4|15863.4|15859.4|21
1630464300000|2021-09-01 02:45:00|15865.4|15861.4|15869.9|15865.9|15870.4|15866.4|15864.4|15860.4|6
1630464600000|2021-09-01 02:50:00|15870.4|15866.4|15869.4|15865.4|15872.4|15868.4|15866.9|15862.9|12
1630464900000|2021-09-01 02:55:00|15868.9|15864.9|15872.4|15868.4|15873.4|15869.4|15868.9|15864.9|14
1630465200000|2021-09-01 03:00:00|15872.9|15868.9|15871.9|15867.9|15875.4|15871.4|15870.9|15866.9|25
1630465500000|2021-09-01 03:05:00|15872.4|15868.4|15873.9|15869.9|15873.9|15869.9|15868.9|15864.9|13
1630465800000|2021-09-01 03:10:00|15874.4|15870.4|15874.9|15870.9|15875.9|15871.9|15870.9|15866.9|16
1630466100000|2021-09-01 03:15:00|15875.4|15871.4|15876.9|15872.9|15876.9|15872.9|15873.9|15869.9|13
1630466400000|2021-09-01 03:20:00|15877.4|15873.4|15876.9|15872.9|15877.4|15873.4|15876.9|15872.9|8
1630466700000|2021-09-01 03:25:00|15877.4|15873.4|15877.4|15873.4|15879.9|15875.9|15875.9|15871.9|20
1630467000000|2021-09-01 03:30:00|15877.9|15873.9|15872.9|15868.9|15877.9|15873.9|15872.9|15868.9|22
1630467300000|2021-09-01 03:35:00|15872.4|15868.4|15872.9|15868.9|15874.9|15870.9|15871.9|15867.9|15
1630467600000|2021-09-01 03:40:00|15873.4|15869.4|15872.9|15868.9|15873.9|15869.9|15871.9|15867.9|5
1630467900000|2021-09-01 03:45:00|15873.4|15869.4|15871.9|15867.9|15873.9|15869.9|15871.4|15867.4|12
1630468200000|2021-09-01 03:50:00|15872.4|15868.4|15872.9|15868.9|15876.4|15872.4|15871.9|15867.9|13
1630468500000|2021-09-01 03:55:00|15873.4|15869.4|15872.9|15868.9|15874.9|15870.9|15872.4|15868.4|4
1630468800000|2021-09-01 04:00:00|15873.4|15869.4|15873.9|15869.9|15875.4|15871.4|15872.4|15868.4|3
1630469100000|2021-09-01 04:05:00|15874.4|15870.4|15873.9|15869.9|15876.4|15872.4|15873.4|15869.4|13
1630469400000|2021-09-01 04:10:00|15873.4|15869.4|15872.9|15868.9|15875.9|15871.9|15871.9|15867.9|7
1630469700000|2021-09-01 04:15:00|15872.4|15868.4|15878.9|15874.9|15878.9|15874.9|15872.4|15868.4|15
1630470000000|2021-09-01 04:20:00|15878.4|15874.4|15876.9|15872.9|15878.9|15874.9|15876.4|15872.4|34
1630470300000|2021-09-01 04:25:00|15876.4|15872.4|15875.9|15871.9|15877.9|15873.9|15875.4|15871.4|15
1630470600000|2021-09-01 04:30:00|15876.4|15872.4|15875.4|15871.4|15878.9|15874.9|15875.4|15871.4|7
1630470900000|2021-09-01 04:35:00|15875.9|15871.9|15871.9|15867.9|15876.4|15872.4|15871.9|15867.9|25
1630471200000|2021-09-01 04:40:00|15871.4|15867.4|15872.9|15868.9|15874.4|15870.4|15871.4|15867.4|14
1630471500000|2021-09-01 04:45:00|15873.4|15869.4|15872.9|15868.9|15874.4|15870.4|15871.9|15867.9|6
1630471800000|2021-09-01 04:50:00|15872.4|15868.4|15873.4|15869.4|15874.4|15870.4|15872.4|15868.4|11
1630472100000|2021-09-01 04:55:00|15872.9|15868.9|15874.9|15870.9|15876.4|15872.4|15872.9|15868.9|32
1630472400000|2021-09-01 05:00:00|15875.4|15871.4|15877.9|15873.9|15879.9|15875.9|15874.4|15870.4|40
1630472700000|2021-09-01 05:05:00|15877.4|15873.4|15877.9|15873.9|15879.4|15875.4|15876.4|15872.4|39
1630473000000|2021-09-01 05:10:00|15878.4|15874.4|15878.9|15874.9|15880.4|15876.4|15876.9|15872.9|20
1630473300000|2021-09-01 05:15:00|15879.4|15875.4|15881.9|15877.9|15883.4|15879.4|15877.4|15873.4|41
1630473600000|2021-09-01 05:20:00|15881.4|15877.4|15885.4|15881.4|15886.9|15882.9|15880.4|15876.4|68
1630473900000|2021-09-01 05:25:00|15884.9|15880.9|15884.4|15880.4|15885.9|15881.9|15880.9|15876.9|74
1630474200000|2021-09-01 05:30:00|15884.9|15880.9|15884.9|15880.9|15886.9|15882.9|15883.4|15879.4|42
1630474500000|2021-09-01 05:35:00|15884.4|15880.4|15883.4|15879.4|15885.9|15881.9|15881.9|15877.9|59
1630474800000|2021-09-01 05:40:00|15882.9|15878.9|15884.4|15880.4|15889.9|15885.9|15881.9|15877.9|123
1630475100000|2021-09-01 05:45:00|15884.9|15880.9|15885.9|15881.9|15886.9|15882.9|15884.4|15880.4|22
1630475400000|2021-09-01 05:50:00|15886.4|15882.4|15884.9|15880.9|15887.4|15883.4|15884.4|15880.4|10
1630475700000|2021-09-01 05:55:00|15885.4|15881.4|15887.4|15883.4|15890.4|15886.4|15884.4|15880.4|63
1630476000000|2021-09-01 06:00:00|15886.4|15884.4|15894.9|15892.9|15898.4|15896.4|15886.4|15884.4|642
1630476300000|2021-09-01 06:05:00|15895.4|15893.4|15902.4|15900.4|15905.9|15903.9|15891.4|15889.4|600
1630476600000|2021-09-01 06:10:00|15902.9|15900.9|15903.4|15901.4|15911.9|15909.9|15902.4|15900.4|370
1630476900000|2021-09-01 06:15:00|15902.9|15900.9|15902.4|15900.4|15904.4|15902.4|15899.4|15897.4|192
1630477200000|2021-09-01 06:20:00|15901.9|15899.9|15909.4|15907.4|15912.9|15910.9|15901.9|15899.9|258
1630477500000|2021-09-01 06:25:00|15909.9|15907.9|15916.4|15914.4|15918.9|15916.9|15909.9|15907.9|322
1630477800000|2021-09-01 06:30:00|15917.4|15915.4|15924.9|15922.9|15925.4|15923.4|15916.4|15914.4|439
1630478100000|2021-09-01 06:35:00|15924.4|15922.4|15935.4|15933.4|15937.9|15935.9|15924.4|15922.4|839
1630478400000|2021-09-01 06:40:00|15934.9|15932.9|15932.9|15930.9|15938.9|15936.9|15930.4|15928.4|303
1630478700000|2021-09-01 06:45:00|15933.4|15931.4|15925.9|15923.9|15939.4|15937.4|15924.4|15922.4|475
1630479000000|2021-09-01 06:50:00|15925.4|15923.4|15933.4|15931.4|15937.9|15935.9|15923.9|15921.9|239
1630479300000|2021-09-01 06:55:00|15933.9|15931.9|15940.9|15938.9|15948.4|15946.4|15930.4|15928.4|858
1630479600000|2021-09-01 07:00:00|15940.4|15938.4|15958|15956.8|15970|15968.8|15940|15938.4|4055
1630479900000|2021-09-01 07:05:00|15957.5|15956.3|15944.5|15943.3|15970.5|15969.3|15939|15937.8|1987
1630480200000|2021-09-01 07:10:00|15945|15943.8|15955.5|15954.3|15971|15969.8|15945|15943.8|1434
1630480500000|2021-09-01 07:15:00|15956|15954.8|15957.5|15956.3|15967|15965.8|15949.5|15948.3|1050
1630480800000|2021-09-01 07:20:00|15958|15956.8|15959|15957.8|15976|15974.8|15957|15955.8|1713
1630481100000|2021-09-01 07:25:00|15959.5|15958.3|15957.5|15956.3|15966|15964.8|15952|15950.8|1035
1630481400000|2021-09-01 07:30:00|15958|15956.8|15966|15964.8|15975.5|15974.3|15958|15956.8|1112
1630481700000|2021-09-01 07:35:00|15966.5|15965.3|15977.5|15976.3|15982.5|15981.3|15966.5|15965.3|1123
1630482000000|2021-09-01 07:40:00|15977|15975.8|15980|15978.8|15981|15979.8|15972.5|15971.3|698
1630482300000|2021-09-01 07:45:00|15980.5|15979.3|15979.5|15978.3|15982|15980.8|15973|15971.8|490
1630482600000|2021-09-01 07:50:00|15979|15977.8|15968.5|15967.3|15984|15982.8|15968.5|15967.3|737
1630482900000|2021-09-01 07:55:00|15968|15966.8|15969|15967.8|15973|15971.8|15961|15959.8|853
1630483200000|2021-09-01 08:00:00|15969.5|15968.3|15974|15972.8|15981.5|15980.3|15969|15967.8|751
1630483500000|2021-09-01 08:05:00|15974.5|15973.3|15972.5|15971.3|15980|15978.8|15969|15967.8|561
1630483800000|2021-09-01 08:10:00|15972|15970.8|15973|15971.8|15981|15979.8|15971|15969.8|673
1630484100000|2021-09-01 08:15:00|15973.5|15972.3|15970.5|15969.3|15976|15974.8|15970|15968.8|473
1630484400000|2021-09-01 08:20:00|15971|15969.8|15965.5|15964.3|15973.5|15972.3|15961.5|15960.3|637
1630484700000|2021-09-01 08:25:00|15966|15964.8|15957|15955.8|15966.5|15965.3|15951.5|15950.3|659
1630485000000|2021-09-01 08:30:00|15956.5|15955.3|15947.5|15946.3|15957.5|15956.3|15942.5|15941.3|665
1630485300000|2021-09-01 08:35:00|15948|15946.8|15941.5|15940.3|15948.5|15947.3|15939|15937.8|445
1630485600000|2021-09-01 08:40:00|15942|15940.8|15958|15956.8|15958.5|15957.3|15941.5|15940.3|594
1630485900000|2021-09-01 08:45:00|15958.5|15957.3|15953.5|15952.3|15958.5|15957.3|15951.5|15950.3|375
1630486200000|2021-09-01 08:50:00|15953|15951.8|15942.5|15941.3|15954.5|15953.3|15941.5|15940.3|332
1630486500000|2021-09-01 08:55:00|15943|15941.8|15941.5|15940.3|15945.5|15944.3|15941|15939.8|242
1630486800000|2021-09-01 09:00:00|15942|15940.8|15935.5|15934.3|15946|15944.8|15931.5|15930.3|447
1630487100000|2021-09-01 09:05:00|15935|15933.8|15929|15927.8|15938|15936.8|15923|15921.8|521
1630487400000|2021-09-01 09:10:00|15929.5|15928.3|15922.5|15921.3|15929.5|15928.3|15919.5|15918.3|472
1630487700000|2021-09-01 09:15:00|15923|15921.8|15918|15916.8|15923|15921.8|15910.5|15909.3|699
1630488000000|2021-09-01 09:20:00|15918.5|15917.3|15911|15909.8|15918.5|15917.3|15905|15903.8|712
1630488300000|2021-09-01 09:25:00|15911.5|15910.3|15912.5|15911.3|15918.5|15917.3|15906|15904.8|557
1630488600000|2021-09-01 09:30:00|15913.5|15912.3|15911.5|15910.3|15913.5|15912.3|15907|15905.8|459
1630488900000|2021-09-01 09:35:00|15911|15909.8|15904.5|15903.3|15911|15909.8|15899.5|15898.3|714
1630489200000|2021-09-01 09:40:00|15904|15902.8|15895|15893.8|15905|15903.8|15894.5|15893.3|504
1630489500000|2021-09-01 09:45:00|15895.5|15894.3|15891.5|15890.3|15895.5|15894.3|15882.5|15881.3|989
1630489800000|2021-09-01 09:50:00|15892|15890.8|15884|15882.8|15894.5|15893.3|15882|15880.8|675
1630490100000|2021-09-01 09:55:00|15884.5|15883.3|15884.5|15883.3|15890.5|15889.3|15876.5|15875.3|698
1630490400000|2021-09-01 10:00:00|15885|15883.8|15883|15881.8|15886|15884.8|15877.5|15876.3|552
1630490700000|2021-09-01 10:05:00|15883.5|15882.3|15879|15877.8|15883.5|15882.3|15875.5|15874.3|498
1630491000000|2021-09-01 10:10:00|15879.5|15878.3|15873.5|15872.3|15879.5|15878.3|15870.5|15869.3|462
1630491300000|2021-09-01 10:15:00|15872.5|15871.3|15858.5|15857.3|15874.5|15873.3|15855.5|15854.3|1058
1630491600000|2021-09-01 10:20:00|15858|15856.8|15856.5|15855.3|15861|15859.8|15851.5|15850.3|701
1630491900000|2021-09-01 10:25:00|15856|15854.8|15854.5|15853.3|15856|15854.8|15844.5|15843.3|806
1630492200000|2021-09-01 10:30:00|15854|15852.8|15855|15853.8|15855|15853.8|15838.5|15837.3|795
1630492500000|2021-09-01 10:35:00|15854.5|15853.3|15859.5|15858.3|15860|15858.8|15849.5|15848.3|768
1630492800000|2021-09-01 10:40:00|15860|15858.8|15866.5|15865.3|15868.5|15867.3|15856.5|15855.3|738
1630493100000|2021-09-01 10:45:00|15866|15864.8|15868.5|15867.3|15869.5|15868.3|15858.5|15857.3|519
1630493400000|2021-09-01 10:50:00|15869|15867.8|15871.5|15870.3|15872.5|15871.3|15861.5|15860.3|631
1630493700000|2021-09-01 10:55:00|15872|15870.8|15878.5|15877.3|15879|15877.8|15865.5|15864.3|535
1630494000000|2021-09-01 11:00:00|15878|15876.8|15869|15867.8|15882.5|15881.3|15869|15867.8|538
1630494300000|2021-09-01 11:05:00|15868.5|15867.3|15850|15848.8|15868.5|15867.3|15846|15844.8|640
1630494600000|2021-09-01 11:10:00|15849.5|15848.3|15860|15858.8|15861.5|15860.3|15844.5|15843.3|481
1630494900000|2021-09-01 11:15:00|15859.5|15858.3|15866.5|15865.3|15871|15869.8|15858.5|15857.3|381
1630495200000|2021-09-01 11:20:00|15866|15864.8|15867.5|15866.3|15869.5|15868.3|15856.5|15855.3|213
1630495500000|2021-09-01 11:25:00|15867|15865.8|15864.5|15863.3|15868.5|15867.3|15860|15858.8|221
1630495800000|2021-09-01 11:30:00|15864|15862.8|15872.5|15871.3|15872.5|15871.3|15860|15858.8|274
1630496100000|2021-09-01 11:35:00|15872|15870.8|15868.5|15867.3|15873.5|15872.3|15862.5|15861.3|188
1630496400000|2021-09-01 11:40:00|15868.1|15866.9|15876.6|15875.4|15877.1|15875.9|15865.6|15864.4|243
1630496700000|2021-09-01 11:45:00|15876.1|15874.9|15877.1|15875.9|15877.1|15875.9|15872.6|15871.4|206
1630497000000|2021-09-01 11:50:00|15876.6|15875.4|15882.6|15881.4|15884.1|15882.9|15874.1|15872.9|370
1630497300000|2021-09-01 11:55:00|15882.1|15880.9|15886.6|15885.4|15887.1|15885.9|15880.6|15879.4|217
1630497600000|2021-09-01 12:00:00|15886.1|15884.9|15886.1|15884.9|15891.1|15889.9|15885.1|15883.9|407
1630497900000|2021-09-01 12:05:00|15886.6|15885.4|15895.1|15893.9|15896.1|15894.9|15886.6|15885.4|249
1630498200000|2021-09-01 12:10:00|15896.1|15894.9|15914.6|15913.4|15915.6|15914.4|15892.6|15891.4|531
1630498500000|2021-09-01 12:15:00|15915.1|15913.9|15910.1|15908.9|15915.1|15913.9|15897.6|15896.4|921
1630498800000|2021-09-01 12:20:00|15909.6|15908.4|15908.1|15906.9|15915.1|15913.9|15904.1|15902.9|451
1630499100000|2021-09-01 12:25:00|15908.6|15907.4|15898.1|15896.9|15908.6|15907.4|15897.1|15895.9|310
1630499400000|2021-09-01 12:30:00|15897.6|15896.4|15881.6|15880.4|15900.1|15898.9|15881.6|15880.4|592
1630499700000|2021-09-01 12:35:00|15882.1|15880.9|15869.6|15868.4|15884.1|15882.9|15865.1|15863.9|646
1630500000000|2021-09-01 12:40:00|15869.1|15867.9|15864.6|15863.4|15870.6|15869.4|15863.1|15861.9|287
1630500300000|2021-09-01 12:45:00|15865.1|15863.9|15860.1|15858.9|15865.1|15863.9|15851.1|15849.9|570
1630500600000|2021-09-01 12:50:00|15860.6|15859.4|15848.6|15847.4|15863.1|15861.9|15846.1|15844.9|535
1630500900000|2021-09-01 12:55:00|15849.1|15847.9|15833.1|15831.9|15849.1|15847.9|15832.6|15831.4|646
1630501200000|2021-09-01 13:00:00|15834.1|15832.9|15817.1|15815.9|15834.1|15832.9|15813.1|15811.9|1195
1630501500000|2021-09-01 13:05:00|15818.1|15816.9|15819.1|15817.9|15819.1|15817.9|15806.6|15805.4|789
1630501800000|2021-09-01 13:10:00|15818.6|15817.4|15826.6|15825.4|15831.1|15829.9|15810.1|15808.9|1019
1630502100000|2021-09-01 13:15:00|15827.1|15825.9|15824.1|15822.9|15827.1|15825.9|15819.1|15817.9|611
1630502400000|2021-09-01 13:20:00|15823.6|15822.4|15807.1|15805.9|15823.6|15822.4|15795.6|15794.4|1162
1630502700000|2021-09-01 13:25:00|15806.6|15805.4|15804.6|15803.4|15814.1|15812.9|15804.1|15802.9|554
1630503000000|2021-09-01 13:30:00|15805.1|15803.9|15810.1|15808.9|15810.6|15809.4|15796.6|15795.4|1282
1630503300000|2021-09-01 13:35:00|15809.6|15808.4|15798.1|15796.9|15809.6|15808.4|15790.1|15788.9|974
1630503600000|2021-09-01 13:40:00|15797.6|15796.4|15788.6|15787.4|15798.1|15796.9|15771.6|15770.4|1042
1630503900000|2021-09-01 13:45:00|15788.1|15786.9|15809.1|15807.9|15814.6|15813.4|15785.1|15783.9|1191
1630504200000|2021-09-01 13:50:00|15809.6|15808.4|15796.1|15794.9|15812.1|15810.9|15791.6|15790.4|964
1630504500000|2021-09-01 13:55:00|15795.6|15794.4|15802.1|15800.9|15802.1|15800.9|15784.6|15783.4|659
1630504800000|2021-09-01 14:00:00|15801.6|15800.4|15825.6|15824.4|15826.6|15825.4|15791.6|15790.4|1122
1630505100000|2021-09-01 14:05:00|15825.1|15823.9|15817.6|15816.4|15826.1|15824.9|15811.1|15809.9|530
1630505400000|2021-09-01 14:10:00|15818.3|15817.1|15806.8|15805.6|15819.8|15818.6|15801.8|15800.6|448
1630505700000|2021-09-01 14:15:00|15806.3|15805.1|15795.8|15794.6|15808.3|15807.1|15789.8|15788.6|431
1630506000000|2021-09-01 14:20:00|15795.3|15794.1|15811.8|15810.6|15817.3|15816.1|15791.3|15790.1|593
1630506300000|2021-09-01 14:25:00|15811.3|15810.1|15817.3|15816.1|15818.3|15817.1|15806.8|15805.6|455
1630506600000|2021-09-01 14:30:00|15816.8|15815.6|15820.3|15819.1|15822.8|15821.6|15811.8|15810.6|644
1630506900000|2021-09-01 14:35:00|15819.8|15818.6|15819.8|15818.6|15821.8|15820.6|15811.3|15810.1|405
1630507200000|2021-09-01 14:40:00|15819.3|15818.1|15809.3|15808.1|15819.8|15818.6|15803.3|15802.1|292
1630507500000|2021-09-01 14:45:00|15808.8|15807.6|15806.8|15805.6|15809.3|15808.1|15799.8|15798.6|370
1630507800000|2021-09-01 14:50:00|15807.3|15806.1|15807.8|15806.6|15807.8|15806.6|15796.3|15795.1|456
1630508100000|2021-09-01 14:55:00|15806.8|15805.6|15822.3|15821.1|15822.8|15821.6|15804.8|15803.6|443
1630508400000|2021-09-01 15:00:00|15821.8|15820.6|15811.8|15810.6|15826.8|15825.6|15811.8|15810.6|772
1630508700000|2021-09-01 15:05:00|15812.3|15811.1|15814.8|15813.6|15816.8|15815.6|15808.8|15807.6|386
1630509000000|2021-09-01 15:10:00|15814.3|15813.1|15809.8|15808.6|15816.8|15815.6|15807.8|15806.6|243
1630509300000|2021-09-01 15:15:00|15810.8|15809.6|15815.8|15814.6|15818.8|15817.6|15810.3|15809.1|390
1630509600000|2021-09-01 15:20:00|15816.3|15815.1|15808.3|15807.1|15817.3|15816.1|15800.8|15799.6|678
1630509900000|2021-09-01 15:25:00|15807.8|15806.6|15819.3|15818.1|15822.8|15821.6|15805.8|15804.6|1371
1630510200000|2021-09-01 15:30:00|15818.8|15817.6|15823.2|15821.2|15824.2|15822.2|15811.2|15809.2|1145
1630510500000|2021-09-01 15:35:00|15824.2|15822.2|15826.2|15824.2|15827.2|15825.2|15822.2|15820.2|617
1630510800000|2021-09-01 15:40:00|15825.7|15823.7|15824.2|15822.2|15826.2|15824.2|15822.7|15820.7|259
1630511100000|2021-09-01 15:45:00|15823.7|15821.7|15827.2|15825.2|15827.2|15825.2|15818.7|15816.7|285
1630511400000|2021-09-01 15:50:00|15826.7|15824.7|15827.7|15825.7|15829.2|15827.2|15826.2|15824.2|135
1630511700000|2021-09-01 15:55:00|15828.2|15826.2|15829.7|15827.7|15830.2|15828.2|15827.2|15825.2|200
1630512000000|2021-09-01 16:00:00|15829.2|15827.2|15832.2|15830.2|15833.2|15831.2|15827.2|15825.2|207
1630512300000|2021-09-01 16:05:00|15832.7|15830.7|15833.2|15831.2|15833.7|15831.7|15830.2|15828.2|110
1630512600000|2021-09-01 16:10:00|15833.7|15831.7|15832.7|15830.7|15836.2|15834.2|15832.2|15830.2|136
1630512900000|2021-09-01 16:15:00|15833.2|15831.2|15834.2|15832.2|15835.7|15833.7|15832.2|15830.2|72
1630513200000|2021-09-01 16:20:00|15833.7|15831.7|15838.2|15836.2|15838.2|15836.2|15833.2|15831.2|150
1630513500000|2021-09-01 16:25:00|15839.2|15837.2|15838.2|15836.2|15840.2|15838.2|15834.2|15832.2|187
1630513800000|2021-09-01 16:30:00|15838.7|15836.7|15843.2|15841.2|15843.2|15841.2|15837.7|15835.7|81
1630514100000|2021-09-01 16:35:00|15843.7|15841.7|15848.7|15846.7|15850.2|15848.2|15843.2|15841.2|285
1630514400000|2021-09-01 16:40:00|15848.2|15846.2|15845.2|15843.2|15849.7|15847.7|15845.2|15843.2|96
1630514700000|2021-09-01 16:45:00|15845.7|15843.7|15848.7|15846.7|15848.7|15846.7|15845.2|15843.2|81
1630515000000|2021-09-01 16:50:00|15848.2|15846.2|15844.2|15842.2|15849.2|15847.2|15844.2|15842.2|106
1630515300000|2021-09-01 16:55:00|15844.7|15842.7|15845.2|15843.2|15848.2|15846.2|15844.2|15842.2|80
1630515600000|2021-09-01 17:00:00|15846.2|15844.2|15845.7|15843.7|15847.2|15845.2|15844.2|15842.2|68
1630515900000|2021-09-01 17:05:00|15846.2|15844.2|15839.2|15837.2|15846.2|15844.2|15837.7|15835.7|215
1630516200000|2021-09-01 17:10:00|15838.7|15836.7|15831.2|15829.2|15839.2|15837.2|15829.2|15827.2|221
1630516500000|2021-09-01 17:15:00|15831.7|15829.7|15832.2|15830.2|15834.2|15832.2|15831.7|15829.7|120
1630516800000|2021-09-01 17:20:00|15832.7|15830.7|15835.2|15833.2|15836.7|15834.7|15831.7|15829.7|61
1630517100000|2021-09-01 17:25:00|15835.7|15833.7|15837.2|15835.2|15838.2|15836.2|15834.2|15832.2|115
1630517400000|2021-09-01 17:30:00|15837.7|15835.7|15837.2|15835.2|15842.2|15840.2|15836.2|15834.2|113
1630517700000|2021-09-01 17:35:00|15836.7|15834.7|15833.2|15831.2|15838.2|15836.2|15832.2|15830.2|42
1630518000000|2021-09-01 17:40:00|15832.7|15830.7|15835.7|15833.7|15837.2|15835.2|15831.2|15829.2|57
1630518300000|2021-09-01 17:45:00|15836.2|15834.2|15834.7|15832.7|15837.2|15835.2|15833.7|15831.7|44
1630518600000|2021-09-01 17:50:00|15834.2|15832.2|15834.2|15832.2|15835.2|15833.2|15833.2|15831.2|27
1630518900000|2021-09-01 17:55:00|15834.7|15832.7|15836.2|15834.2|15837.2|15835.2|15834.2|15832.2|64
1630519200000|2021-09-01 18:00:00|15836.7|15834.7|15836.2|15834.2|15836.7|15834.7|15834.7|15832.7|35
1630519500000|2021-09-01 18:05:00|15837.2|15835.2|15835.2|15833.2|15838.2|15836.2|15833.7|15831.7|64
1630519800000|2021-09-01 18:10:00|15835.7|15833.7|15836.2|15834.2|15836.2|15834.2|15834.2|15832.2|17
1630520100000|2021-09-01 18:15:00|15836.7|15834.7|15835.7|15833.7|15837.2|15835.2|15835.2|15833.2|33
1630520400000|2021-09-01 18:20:00|15836.2|15834.2|15832.2|15830.2|15836.2|15834.2|15832.2|15830.2|82
1630520700000|2021-09-01 18:25:00|15831.7|15829.7|15824.2|15822.2|15832.2|15830.2|15824.2|15822.2|136
1630521000000|2021-09-01 18:30:00|15824.7|15822.7|15815.7|15813.7|15825.2|15823.2|15813.7|15811.7|167
1630521300000|2021-09-01 18:35:00|15816.2|15814.2|15812.7|15810.7|15816.2|15814.2|15810.2|15808.2|159
1630521600000|2021-09-01 18:40:00|15813.2|15811.2|15819.2|15817.2|15819.2|15817.2|15812.7|15810.7|109
1630521900000|2021-09-01 18:45:00|15819.7|15817.7|15813.2|15811.2|15820.2|15818.2|15811.2|15809.2|45
1630522200000|2021-09-01 18:50:00|15812.2|15810.2|15817.2|15815.2|15817.7|15815.7|15810.2|15808.2|104
1630522500000|2021-09-01 18:55:00|15817.7|15815.7|15820.2|15818.2|15820.7|15818.7|15817.7|15815.7|112
1630522800000|2021-09-01 19:00:00|15819.7|15817.7|15818.2|15816.2|15820.2|15818.2|15817.2|15815.2|61
1630523100000|2021-09-01 19:05:00|15818.7|15816.7|15813.2|15811.2|15820.7|15818.7|15810.2|15808.2|97
1630523400000|2021-09-01 19:10:00|15813.7|15811.7|15815.2|15813.2|15816.2|15814.2|15810.7|15808.7|77
1630523700000|2021-09-01 19:15:00|15815.7|15813.7|15816.2|15814.2|15817.2|15815.2|15814.2|15812.2|62
1630524000000|2021-09-01 19:20:00|15816.7|15814.7|15817.2|15815.2|15819.2|15817.2|15815.7|15813.7|74
1630524300000|2021-09-01 19:25:00|15817.7|15815.7|15810.2|15808.2|15818.2|15816.2|15808.7|15806.7|110
1630524600000|2021-09-01 19:30:00|15809.7|15807.7|15807.7|15805.7|15811.2|15809.2|15806.7|15804.7|81
1630524900000|2021-09-01 19:35:00|15808.2|15806.2|15803.2|15801.2|15809.2|15807.2|15801.7|15799.7|88
1630525200000|2021-09-01 19:40:00|15803.7|15801.7|15805.7|15803.7|15805.7|15803.7|15800.7|15798.7|118
1630525500000|2021-09-01 19:45:00|15806.2|15804.2|15813.7|15811.7|15815.7|15813.7|15805.2|15803.2|142
1630525800000|2021-09-01 19:50:00|15814.2|15812.2|15814.2|15812.2|15818.2|15816.2|15809.2|15807.2|175
1630526100000|2021-09-01 19:55:00|15814.7|15812.7|15809.2|15807.2|15814.7|15812.7|15807.2|15805.2|195
1630526400000|2021-09-01 20:00:00|15810.7|15805.7|15813.9|15808.9|15817.2|15812.2|15810.7|15805.7|11
1630526700000|2021-09-01 20:05:00|15814.6|15809.6|15816|15811|15817.7|15812.7|15814.6|15809.6|0
1630527000000|2021-09-01 20:10:00|15815.6|15810.6|15818.9|15813.9|15819.9|15814.9|15814.1|15809.1|0
1630527300000|2021-09-01 20:15:00|15819|15814|15815.8|15810.8|15819.7|15814.7|15815.1|15810.1|0
1630527600000|2021-09-01 20:20:00|15816.2|15811.2|15815.8|15810.8|15816.6|15811.6|15815.8|15810.8|0
1630527900000|2021-09-01 20:25:00|15816|15811|15816|15811|15816|15811|15815.2|15810.2|0
1630528200000|2021-09-01 20:30:00|15816.1|15811.1|15814.3|15809.3|15816.1|15811.1|15814.3|15809.3|0
1630528500000|2021-09-01 20:35:00|15815.1|15810.1|15814.4|15809.4|15815.2|15810.2|15814.3|15809.3|0
1630528800000|2021-09-01 20:40:00|15813.6|15808.6|15813.6|15808.6|15814.4|15809.4|15813.6|15808.6|0
1630529100000|2021-09-01 20:45:00|15813.2|15808.2|15808.4|15803.4|15814.4|15809.4|15808.4|15803.4|0
1630529400000|2021-09-01 20:50:00|15807.6|15802.6|15810.4|15805.4|15810.4|15805.4|15806.1|15801.1|0
1630529700000|2021-09-01 20:55:00|15809.6|15804.6|15812|15807|15812.5|15807.5|15808.9|15803.9|0
1630530000000|2021-09-01 21:00:00|15811.8|15806.8|15813.2|15808.2|15813.2|15808.2|15811.5|15806.5|0
1630530300000|2021-09-01 21:05:00|15813.3|15808.3|15813.4|15808.4|15813.4|15808.4|15812.9|15807.9|0
1630530600000|2021-09-01 21:10:00|15813.2|15808.2|15812.8|15807.8|15813.2|15808.2|15812.8|15807.8|0
1630530900000|2021-09-01 21:15:00|15813.2|15808.2|15812.4|15807.4|15813.4|15808.4|15811.6|15806.6|0
1630531200000|2021-09-01 21:20:00|15811.4|15806.4|15811.5|15806.5|15812.1|15807.1|15810.4|15805.4|0
1630531500000|2021-09-01 21:25:00|15810.4|15805.4|15811.6|15806.6|15811.7|15806.7|15810.2|15805.2|0
1630531800000|2021-09-01 21:30:00|15811.5|15806.5|15811.8|15806.8|15811.8|15806.8|15811.2|15806.2|0
1630532100000|2021-09-01 21:35:00|15812.5|15807.5|15811.9|15806.9|15812.5|15807.5|15811.4|15806.4|0
1630532400000|2021-09-01 21:40:00|15811.8|15806.8|15810.6|15805.6|15812.4|15807.4|15809.7|15804.7|0
1630532700000|2021-09-01 21:45:00|15810.5|15805.5|15811.5|15806.5|15811.8|15806.8|15810.5|15805.5|0
1630533000000|2021-09-01 21:50:00|15811.8|15806.8|15811.8|15806.8|15811.8|15806.8|15811.8|15806.8|0
1630533300000|2021-09-01 21:55:00|15811.5|15806.5|15811.8|15806.8|15812.1|15807.1|15811.3|15806.3|0
1630533600000|2021-09-01 22:00:00|15813.1|15808.1|15814.9|15809.9|15815.3|15810.3|15811.2|15806.2|0
1630533900000|2021-09-01 22:05:00|15815|15810|15815.5|15810.5|15816.7|15811.7|15813.5|15808.5|0
1630534200000|2021-09-01 22:10:00|15815.8|15810.8|15815.5|15810.5|15817.7|15812.7|15815.5|15810.5|0
1630534500000|2021-09-01 22:15:00|15815.9|15810.9|15818.1|15813.1|15818.1|15813.1|15815.9|15810.9|0
1630534800000|2021-09-01 22:20:00|15817.3|15812.3|15817.4|15812.4|15817.8|15812.8|15816.6|15811.6|0
1630535100000|2021-09-01 22:25:00|15817|15812|15816.6|15811.6|15817.4|15812.4|15816.6|15811.6|0
1630535400000|2021-09-01 22:30:00|15817.4|15812.4|15818.3|15813.3|15819|15814|15817.4|15812.4|0
1630535700000|2021-09-01 22:35:00|15818.6|15813.6|15817.4|15812.4|15819|15814|15817.4|15812.4|0
1630536000000|2021-09-01 22:40:00|15817.6|15812.6|15817.7|15812.7|15818.4|15813.4|15817.6|15812.6|0
1630536300000|2021-09-01 22:45:00|15817.2|15812.2|15816.9|15811.9|15817.7|15812.7|15816.1|15811.1|0
1630536600000|2021-09-01 22:50:00|15816.1|15811.1|15815.2|15810.2|15816.1|15811.1|15815.2|15810.2|0
1630536900000|2021-09-01 22:55:00|15814.8|15809.8|15815.3|15810.3|15815.3|15810.3|15812.9|15807.9|0
1630537200000|2021-09-01 23:00:00|15814.9|15809.9|15813.8|15808.8|15814.9|15809.9|15813|15808|0
1630537500000|2021-09-01 23:05:00|15814.5|15809.5|15814|15809|15814.8|15809.8|15813.6|15808.6|0
1630537800000|2021-09-01 23:10:00|15813.6|15808.6|15815.7|15810.7|15815.7|15810.7|15813.2|15808.2|0
1630538100000|2021-09-01 23:15:00|15814.9|15809.9|15813.2|15808.2|15815.7|15810.7|15813.2|15808.2|0
1630538400000|2021-09-01 23:20:00|15813.6|15808.6|15815.7|15810.7|15816.1|15811.1|15813.6|15808.6|0
1630538700000|2021-09-01 23:25:00|15815.3|15810.3|15815|15810|15815.7|15810.7|15814.9|15809.9|0
1630539000000|2021-09-01 23:30:00|15815.8|15810.8|15816.5|15811.5|15818.9|15813.9|15815.8|15810.8|0
1630539300000|2021-09-01 23:35:00|15816.9|15811.9|15818.9|15813.9|15818.9|15813.9|15816.5|15811.5|0
1630539600000|2021-09-01 23:40:00|15818.5|15813.5|15817.1|15812.1|15818.9|15813.9|15816.3|15811.3|0
1630539900000|2021-09-01 23:45:00|15816.7|15811.7|15815.5|15810.5|15817.9|15812.9|15814.7|15809.7|0
1630540200000|2021-09-01 23:50:00|15816.3|15811.3|15816.3|15811.3|15817.1|15812.1|15814.7|15809.7|0
1630540500000|2021-09-01 23:55:00|15816.4|15811.4|15817.1|15812.1|15817.1|15812.1|15815.6|15810.6|0
1630540800000|2021-09-02 00:00:00|15816.4|15811.4|15823|15818|15825.5|15820.5|15816.4|15811.4|0
1630541100000|2021-09-02 00:05:00|15823.4|15818.4|15821.5|15816.5|15823.4|15818.4|15818.3|15813.3|0
1630541400000|2021-09-02 00:10:00|15821.8|15816.8|15819.9|15814.9|15822.2|15817.2|15818.3|15813.3|0
1630541700000|2021-09-02 00:15:00|15820.3|15815.3|15811.2|15807.2|15820.7|15816.2|15805.2|15801.2|90
1630542000000|2021-09-02 00:20:00|15810.7|15806.7|15807.7|15803.7|15811.2|15807.2|15804.7|15800.7|23
1630542300000|2021-09-02 00:25:00|15807.2|15803.2|15793.2|15789.2|15807.2|15803.2|15787.7|15783.7|95
1630542600000|2021-09-02 00:30:00|15792.7|15788.7|15787.7|15783.7|15793.7|15789.7|15787.7|15783.7|18
1630542900000|2021-09-02 00:35:00|15787.2|15783.2|15780.2|15776.2|15790.2|15786.2|15778.2|15774.2|53
1630543200000|2021-09-02 00:40:00|15779.7|15775.7|15777.7|15773.7|15782.2|15778.2|15774.7|15770.7|48
1630543500000|2021-09-02 00:45:00|15777.2|15773.2|15772.7|15768.7|15778.7|15774.7|15771.2|15767.2|26
1630543800000|2021-09-02 00:50:00|15772.2|15768.2|15772.7|15768.7|15774.2|15770.2|15769.2|15765.2|16
1630544100000|2021-09-02 00:55:00|15773.2|15769.2|15776.7|15772.7|15780.7|15776.7|15772.2|15768.2|27
1630544400000|2021-09-02 01:00:00|15776.2|15772.2|15775.7|15771.7|15778.7|15774.7|15773.7|15769.7|25
1630544700000|2021-09-02 01:05:00|15776.2|15772.2|15778.7|15774.7|15783.7|15779.7|15775.2|15771.2|17
1630545000000|2021-09-02 01:10:00|15779.2|15775.2|15776.7|15772.7|15780.7|15776.7|15776.2|15772.2|12
1630545300000|2021-09-02 01:15:00|15776.2|15772.2|15775.7|15771.7|15778.2|15774.2|15772.7|15768.7|18
1630545600000|2021-09-02 01:20:00|15775.2|15771.2|15777.7|15773.7|15780.2|15776.2|15775.2|15771.2|17
1630545900000|2021-09-02 01:25:00|15778.2|15774.2|15782.7|15778.7|15783.7|15779.7|15777.7|15773.7|11
1630546200000|2021-09-02 01:30:00|15782.2|15778.2|15786.7|15782.7|15787.2|15783.2|15779.7|15775.7|30
1630546500000|2021-09-02 01:35:00|15787.2|15783.2|15789.7|15785.7|15794.7|15790.7|15787.2|15783.2|32
1630546800000|2021-09-02 01:40:00|15790.2|15786.2|15785.7|15781.7|15791.7|15787.7|15784.7|15780.7|14
1630547100000|2021-09-02 01:45:00|15785.2|15781.2|15780.7|15776.7|15788.7|15784.7|15779.2|15775.2|35
1630547400000|2021-09-02 01:50:00|15781.2|15777.2|15776.7|15772.7|15784.7|15780.7|15775.7|15771.7|22
1630547700000|2021-09-02 01:55:00|15776.2|15772.2|15779.2|15775.2|15781.7|15777.7|15775.7|15771.7|15
1630548000000|2021-09-02 02:00:00|15778.7|15774.7|15780.7|15776.7|15781.2|15777.2|15775.7|15771.7|19
1630548300000|2021-09-02 02:05:00|15781.2|15777.2|15784.7|15780.7|15789.2|15785.2|15780.2|15776.2|39
1630548600000|2021-09-02 02:10:00|15784.2|15780.2|15788.7|15784.7|15789.7|15785.7|15783.7|15779.7|14
1630548900000|2021-09-02 02:15:00|15789.2|15785.2|15793.7|15789.7|15796.2|15792.2|15789.2|15785.2|26
1630549200000|2021-09-02 02:20:00|15794.2|15790.2|15786.7|15782.7|15794.7|15790.7|15786.7|15782.7|13
1630549500000|2021-09-02 02:25:00|15787.2|15783.2|15786.7|15782.7|15790.2|15786.2|15785.2|15781.2|20
1630549800000|2021-09-02 02:30:00|15787.2|15783.2|15787.7|15783.7|15789.7|15785.7|15783.2|15779.2|21
1630550100000|2021-09-02 02:35:00|15787.2|15783.2|15788.7|15784.7|15792.2|15788.2|15786.7|15782.7|19
1630550400000|2021-09-02 02:40:00|15788.2|15784.2|15788.7|15784.7|15790.7|15786.7|15786.7|15782.7|4
1630550700000|2021-09-02 02:45:00|15788.2|15784.2|15782.7|15778.7|15789.7|15785.7|15781.2|15777.2|34
1630551000000|2021-09-02 02:50:00|15782.2|15778.2|15778.7|15774.7|15783.7|15779.7|15777.7|15773.7|19
1630551300000|2021-09-02 02:55:00|15778.2|15774.2|15777.7|15773.7|15779.7|15775.7|15775.2|15771.2|8
1630551600000|2021-09-02 03:00:00|15777.2|15773.2|15776.7|15772.7|15778.7|15774.7|15775.7|15771.7|26
1630551900000|2021-09-02 03:05:00|15776.2|15772.2|15779.7|15775.7|15779.7|15775.7|15773.7|15769.7|18
1630552200000|2021-09-02 03:10:00|15779.2|15775.2|15774.7|15770.7|15779.2|15775.2|15774.2|15770.2|17
1630552500000|2021-09-02 03:15:00|15775.2|15771.2|15770.7|15766.7|15775.2|15771.2|15769.2|15765.2|33
1630552800000|2021-09-02 03:20:00|15770.2|15766.2|15775.7|15771.7|15775.7|15771.7|15769.7|15765.7|16
1630553100000|2021-09-02 03:25:00|15775.2|15771.2|15778.7|15774.7|15780.7|15776.7|15773.7|15769.7|21
1630553400000|2021-09-02 03:30:00|15779.2|15775.2|15780.2|15776.2|15781.2|15777.2|15778.2|15774.2|14
1630553700000|2021-09-02 03:35:00|15780.7|15776.7|15782.7|15778.7|15784.2|15780.2|15779.7|15775.7|20
1630554000000|2021-09-02 03:40:00|15783.2|15779.2|15785.7|15781.7|15785.7|15781.7|15780.2|15776.2|13
1630554300000|2021-09-02 03:45:00|15786.2|15782.2|15782.7|15778.7|15786.7|15782.7|15781.7|15777.7|12
1630554600000|2021-09-02 03:50:00|15782.2|15778.2|15782.7|15778.7|15783.2|15779.2|15780.2|15776.2|6
1630554900000|2021-09-02 03:55:00|15783.2|15779.2|15781.7|15777.7|15783.7|15779.7|15781.2|15777.2|5
1630555200000|2021-09-02 04:00:00|15782.2|15778.2|15784.7|15780.7|15786.2|15782.2|15781.7|15777.7|11
1630555500000|2021-09-02 04:05:00|15784.2|15780.2|15783.7|15779.7|15784.2|15780.2|15782.2|15778.2|2
1630555800000|2021-09-02 04:10:00|15784.2|15780.2|15781.7|15777.7|15784.2|15780.2|15780.7|15776.7|4
1630556100000|2021-09-02 04:15:00|15781.2|15777.2|15781.2|15777.2|15783.7|15779.7|15780.2|15776.2|6
1630556400000|2021-09-02 04:20:00|15781.7|15777.7|15780.7|15776.7|15782.7|15778.7|15780.2|15776.2|2
1630556700000|2021-09-02 04:25:00|15780.2|15776.2|15779.7|15775.7|15782.2|15778.2|15779.7|15775.7|3
1630557000000|2021-09-02 04:30:00|15780.2|15776.2|15780.7|15776.7|15781.2|15777.2|15779.2|15775.2|12
1630557300000|2021-09-02 04:35:00|15781.2|15777.2|15780.7|15776.7|15781.7|15777.7|15779.2|15775.2|9
1630557600000|2021-09-02 04:40:00|15780.2|15776.2|15784.7|15780.7|15784.7|15780.7|15780.2|15776.2|33
1630557900000|2021-09-02 04:45:00|15785.2|15781.2|15784.7|15780.7|15785.2|15781.2|15781.7|15777.7|16
1630558200000|2021-09-02 04:50:00|15784.2|15780.2|15783.7|15779.7|15785.2|15781.2|15782.7|15778.7|2
1630558500000|2021-09-02 04:55:00|15784.2|15780.2|15788.7|15784.7|15788.7|15784.7|15782.7|15778.7|23
1630558800000|2021-09-02 05:00:00|15789.2|15785.2|15786.7|15782.7|15790.7|15786.7|15786.7|15782.7|30
1630559100000|2021-09-02 05:05:00|15787.2|15783.2|15789.7|15785.7|15790.2|15786.2|15786.7|15782.7|17
1630559400000|2021-09-02 05:10:00|15790.2|15786.2|15788.7|15784.7|15792.2|15788.2|15788.7|15784.7|15
1630559700000|2021-09-02 05:15:00|15788.2|15784.2|15788.7|15784.7|15788.7|15784.7|15786.2|15782.2|20
1630560000000|2021-09-02 05:20:00|15789.2|15785.2|15792.2|15788.2|15792.2|15788.2|15786.7|15782.7|45
1630560300000|2021-09-02 05:25:00|15791.7|15787.7|15790.7|15786.7|15792.2|15788.2|15788.7|15784.7|16
1630560600000|2021-09-02 05:30:00|15790.2|15786.2|15790.2|15786.2|15791.2|15787.2|15787.7|15783.7|21
1630560900000|2021-09-02 05:35:00|15789.7|15785.7|15797.2|15793.2|15797.2|15793.2|15789.7|15785.7|24
1630561200000|2021-09-02 05:40:00|15797.7|15793.7|15791.7|15787.7|15798.2|15794.2|15790.2|15786.2|14
1630561500000|2021-09-02 05:45:00|15791.2|15787.2|15791.7|15787.7|15792.7|15788.7|15788.2|15784.2|30
1630561800000|2021-09-02 05:50:00|15791.2|15787.2|15787.7|15783.7|15792.2|15788.2|15787.7|15783.7|47
1630562100000|2021-09-02 05:55:00|15788.2|15784.2|15792.7|15788.7|15794.2|15790.2|15787.2|15783.2|47
1630562400000|2021-09-02 06:00:00|15791.7|15789.7|15784.2|15782.2|15793.2|15791.2|15780.2|15778.2|282
1630562700000|2021-09-02 06:05:00|15784.7|15782.7|15781.7|15779.7|15785.2|15783.2|15778.2|15776.2|184
1630563000000|2021-09-02 06:10:00|15782.2|15780.2|15778.2|15776.2|15785.2|15783.2|15774.7|15772.7|155
1630563300000|2021-09-02 06:15:00|15777.7|15775.7|15779.2|15777.2|15779.2|15777.2|15775.2|15773.2|121
1630563600000|2021-09-02 06:20:00|15778.7|15776.7|15777.2|15775.2|15779.2|15777.2|15772.7|15770.7|139
1630563900000|2021-09-02 06:25:00|15776.2|15774.2|15772.7|15770.7|15777.2|15775.2|15770.2|15768.2|177
1630564200000|2021-09-02 06:30:00|15772.2|15770.2|15776.2|15774.2|15776.7|15774.7|15770.7|15768.7|210
1630564500000|2021-09-02 06:35:00|15776.7|15774.7|15787.7|15785.7|15788.2|15786.2|15776.7|15774.7|314
1630564800000|2021-09-02 06:40:00|15787.2|15785.2|15787.2|15785.2|15790.7|15788.7|15783.7|15781.7|147
1630565100000|2021-09-02 06:45:00|15786.7|15784.7|15804.2|15802.2|15804.2|15802.2|15785.2|15783.2|208
1630565400000|2021-09-02 06:50:00|15804.7|15802.7|15816.7|15814.7|15819.7|15817.7|15802.7|15800.7|524
1630565700000|2021-09-02 06:55:00|15816.2|15814.2|15824.7|15822.7|15826.7|15824.7|15810.7|15808.7|585
1630566000000|2021-09-02 07:00:00|15824.3|15823.1|15822.3|15821.1|15826.8|15825.6|15795.8|15794.6|1943
1630566300000|2021-09-02 07:05:00|15822.8|15821.6|15833.8|15832.6|15840.3|15839.1|15818.8|15817.6|1408
1630566600000|2021-09-02 07:10:00|15832.8|15831.6|15838.8|15837.6|15848.8|15847.6|15829.8|15828.6|1413
1630566900000|2021-09-02 07:15:00|15839.3|15838.1|15827.8|15826.6|15840.8|15839.6|15825.8|15824.6|945
1630567200000|2021-09-02 07:20:00|15827.3|15826.1|15843.8|15842.6|15844.8|15843.6|15825.8|15824.6|637
1630567500000|2021-09-02 07:25:00|15844.3|15843.1|15849.8|15848.6|15852.3|15851.1|15840.8|15839.6|975
1630567800000|2021-09-02 07:30:00|15849.3|15848.1|15843.8|15842.6|15850.8|15849.6|15842.8|15841.6|717
1630568100000|2021-09-02 07:35:00|15843.3|15842.1|15840.8|15839.6|15843.8|15842.6|15835.8|15834.6|540
1630568400000|2021-09-02 07:40:00|15840.3|15839.1|15838.3|15837.1|15846.8|15845.6|15836.3|15835.1|376
1630568700000|2021-09-02 07:45:00|15837.8|15836.6|15847.3|15846.1|15848.3|15847.1|15831.8|15830.6|513
1630569000000|2021-09-02 07:50:00|15847.8|15846.6|15852.8|15851.6|15861.8|15860.6|15844.8|15843.6|1064
1630569300000|2021-09-02 07:55:00|15853.3|15852.1|15867.8|15866.6|15869.3|15868.1|15849.8|15848.6|1012
1630569600000|2021-09-02 08:00:00|15868.3|15867.1|15863.8|15862.6|15878.8|15877.6|15859.8|15858.6|1053
1630569900000|2021-09-02 08:05:00|15863.3|15862.1|15872.3|15871.1|15873.8|15872.6|15862.3|15861.1|501
1630570200000|2021-09-02 08:10:00|15872.8|15871.6|15865.3|15864.1|15872.8|15871.6|15863.8|15862.6|506
1630570500000|2021-09-02 08:15:00|15865.8|15864.6|15861.8|15860.6|15869.8|15868.6|15859.8|15858.6|573
1630570800000|2021-09-02 08:20:00|15861.3|15860.1|15857.8|15856.6|15862.8|15861.6|15855.8|15854.6|458
1630571100000|2021-09-02 08:25:00|15858.3|15857.1|15865.3|15864.1|15866.8|15865.6|15857.8|15856.6|324
1630571400000|2021-09-02 08:30:00|15865.8|15864.6|15864.3|15863.1|15872.8|15871.6|15864.3|15863.1|509
1630571700000|2021-09-02 08:35:00|15864.8|15863.6|15862.3|15861.1|15869.8|15868.6|15861.8|15860.6|233
1630572000000|2021-09-02 08:40:00|15861.8|15860.6|15860.8|15859.6|15864.3|15863.1|15857.8|15856.6|223
1630572300000|2021-09-02 08:45:00|15861.3|15860.1|15857.8|15856.6|15865.8|15864.6|15857.3|15856.1|347
1630572600000|2021-09-02 08:50:00|15858.8|15857.6|15853.8|15852.6|15864.3|15863.1|15853.8|15852.6|410
1630572900000|2021-09-02 08:55:00|15852.8|15851.6|15857.3|15856.1|15857.8|15856.6|15845.3|15844.1|456
1630573200000|2021-09-02 09:00:00|15857.8|15856.6|15858.1|15856.9|15864.8|15863.6|15852.6|15851.4|649
1630573500000|2021-09-02 09:05:00|15857.6|15856.4|15856.2|15855|15862.2|15861|15855.1|15853.9|256
1630573800000|2021-09-02 09:10:00|15856.7|15855.5|15850.2|15849|15860.2|15859|15850.2|15849|329
1630574100000|2021-09-02 09:15:00|15850.7|15849.5|15839.2|15838|15853.2|15852|15838.2|15837|498
1630574400000|2021-09-02 09:20:00|15839.7|15838.5|15830.2|15829|15840.2|15839|15828.2|15827|536
1630574700000|2021-09-02 09:25:00|15830.7|15829.5|15835.2|15834|15835.2|15834|15828.2|15827|283
1630575000000|2021-09-02 09:30:00|15836.2|15835|15839.2|15838|15840.2|15839|15834.7|15833.5|277
1630575300000|2021-09-02 09:35:00|15839.7|15838.5|15837.2|15836|15841.7|15840.5|15835.7|15834.5|152
1630575600000|2021-09-02 09:40:00|15837.7|15836.5|15827.7|15826.5|15840.2|15839|15826.2|15825|245
1630575900000|2021-09-02 09:45:00|15828.2|15827|15844.2|15843|15845.7|15844.5|15827.2|15826|330
1630576200000|2021-09-02 09:50:00|15844.7|15843.5|15837.2|15836|15845.7|15844.5|15835.2|15834|177
1630576500000|2021-09-02 09:55:00|15837.7|15836.5|15832.2|15831|15838.2|15837|15831.2|15830|239
1630576800000|2021-09-02 10:00:00|15831.7|15830.5|15837.7|15836.5|15840.2|15839|15831.7|15830.5|228
1630577100000|2021-09-02 10:05:00|15838.2|15837|15833.7|15832.5|15840.7|15839.5|15831.2|15830|162
1630577400000|2021-09-02 10:10:00|15833.2|15832|15832.2|15831|15840.2|15839|15830.7|15829.5|196
1630577700000|2021-09-02 10:15:00|15832.7|15831.5|15821.2|15820|15833.7|15832.5|15820.2|15819|373
1630578000000|2021-09-02 10:20:00|15820.7|15819.5|15826.7|15825.5|15827.7|15826.5|15818.2|15817|288
1630578300000|2021-09-02 10:25:00|15827.2|15826|15833.2|15832|15837.7|15836.5|15824.7|15823.5|241
1630578600000|2021-09-02 10:30:00|15832.7|15831.5|15825.2|15824|15834.2|15833|15824.7|15823.5|193
1630578900000|2021-09-02 10:35:00|15825.7|15824.5|15833.2|15832|15833.2|15832|15823.2|15822|338
1630579200000|2021-09-02 10:40:00|15832.2|15831|15824.7|15823.5|15833.7|15832.5|15822.2|15821|185
1630579500000|2021-09-02 10:45:00|15824.2|15823|15819.2|15818|15825.2|15824|15815.2|15814|255
1630579800000|2021-09-02 10:50:00|15818.7|15817.5|15826.2|15825|15827.2|15826|15818.7|15817.5|207
1630580100000|2021-09-02 10:55:00|15825.7|15824.5|15826.2|15825|15829.2|15828|15823.7|15822.5|193
1630580400000|2021-09-02 11:00:00|15826.7|15825.5|15831.2|15830|15831.2|15830|15826.2|15825|156
1630580700000|2021-09-02 11:05:00|15831.7|15830.5|15826.7|15825.5|15832.7|15831.5|15825.7|15824.5|140
1630581000000|2021-09-02 11:10:00|15826.2|15825|15827.2|15826|15829.2|15828|15825.7|15824.5|172
1630581300000|2021-09-02 11:15:00|15828.2|15827|15825.7|15824.5|15828.2|15827|15821.7|15820.5|164
1630581600000|2021-09-02 11:20:00|15825.2|15824|15821.2|15820|15827.2|15826|15821.2|15820|101
1630581900000|2021-09-02 11:25:00|15821.7|15820.5|15825.2|15824|15827.2|15826|15821.2|15820|118
1630582200000|2021-09-02 11:30:00|15825.7|15824.5|15831.7|15830.5|15832.2|15831|15825.2|15824|176
1630582500000|2021-09-02 11:35:00|15832.2|15831|15824.7|15823.5|15833.2|15832|15822.2|15821|194
1630582800000|2021-09-02 11:40:00|15825.2|15824|15827.2|15826|15829.2|15828|15823.2|15822|174
1630583100000|2021-09-02 11:45:00|15827.7|15826.5|15829.2|15828|15831.2|15830|15825.2|15824|136
1630583400000|2021-09-02 11:50:00|15828.7|15827.5|15829.2|15828|15832.7|15831.5|15828.2|15827|216
1630583700000|2021-09-02 11:55:00|15829.7|15828.5|15827.2|15826|15830.2|15829|15826.2|15825|205
1630584000000|2021-09-02 12:00:00|15826.7|15825.5|15830.2|15829|15830.2|15829|15825.7|15824.5|225
1630584300000|2021-09-02 12:05:00|15829.7|15828.5|15821.2|15820|15830.7|15829.5|15821.2|15820|308
1630584600000|2021-09-02 12:10:00|15821.7|15820.5|15829.2|15828|15830.2|15829|15820.2|15819|347
1630584900000|2021-09-02 12:15:00|15828.7|15827.5|15832.7|15831.5|15832.7|15831.5|15828.2|15827|203
1630585200000|2021-09-02 12:20:00|15832.2|15831|15833.2|15832|15833.7|15832.5|15828.2|15827|259
1630585500000|2021-09-02 12:25:00|15833.7|15832.5|15833.7|15832.5|15839.7|15838.5|15832.2|15831|221
1630585800000|2021-09-02 12:30:00|15834.2|15833|15840.2|15839|15842.2|15841|15831.2|15830|228
1630586100000|2021-09-02 12:35:00|15840.7|15839.5|15850.2|15849|15850.7|15849.5|15840.2|15839|424
1630586400000|2021-09-02 12:40:00|15850.7|15849.5|15849.2|15848|15855.2|15854|15847.2|15846|278
1630586700000|2021-09-02 12:45:00|15849.7|15848.5|15851.7|15850.5|15852.2|15851|15845.7|15844.5|163
1630587000000|2021-09-02 12:50:00|15851.2|15850|15851.2|15850|15854.2|15853|15850.2|15849|139
1630587300000|2021-09-02 12:55:00|15850.2|15849|15848.2|15847|15853.2|15852|15847.2|15846|137
1630587600000|2021-09-02 13:00:00|15848.7|15847.5|15842.9|15841.7|15849.7|15848.5|15840.4|15839.2|292
1630587900000|2021-09-02 13:05:00|15843.4|15842.2|15840.4|15839.2|15844.4|15843.2|15840.4|15839.2|205
1630588200000|2021-09-02 13:10:00|15839.9|15838.7|15842.4|15841.2|15845.4|15844.2|15839.4|15838.2|216
1630588500000|2021-09-02 13:15:00|15841.9|15840.7|15842.4|15841.2|15845.4|15844.2|15840.4|15839.2|251
1630588800000|2021-09-02 13:20:00|15841.9|15840.7|15842.4|15841.2|15845.4|15844.2|15841.9|15840.7|117
1630589100000|2021-09-02 13:25:00|15841.9|15840.7|15846.4|15845.2|15848.4|15847.2|15840.4|15839.2|228
1630589400000|2021-09-02 13:30:00|15845.4|15844.2|15839.9|15838.7|15846.4|15845.2|15835.4|15834.2|784
1630589700000|2021-09-02 13:35:00|15839.4|15838.2|15834.4|15833.2|15841.4|15840.2|15830.9|15829.7|511
1630590000000|2021-09-02 13:40:00|15833.9|15832.7|15824.4|15823.2|15836.9|15835.7|15824.4|15823.2|483
1630590300000|2021-09-02 13:45:00|15824.9|15823.7|15824.4|15823.2|15834.9|15833.7|15822.4|15821.2|580
1630590600000|2021-09-02 13:50:00|15825.4|15824.2|15824.9|15823.7|15826.9|15825.7|15818.4|15817.2|588
1630590900000|2021-09-02 13:55:00|15825.4|15824.2|15820.9|15819.7|15827.9|15826.7|15819.4|15818.2|320
1630591200000|2021-09-02 14:00:00|15820.4|15819.2|15818.4|15817.2|15828.4|15827.2|15817.9|15816.7|632
1630591500000|2021-09-02 14:05:00|15818.9|15817.7|15817.4|15816.2|15827.4|15826.2|15816.9|15815.7|571
1630591800000|2021-09-02 14:10:00|15817.9|15816.7|15824.4|15823.2|15827.4|15826.2|15815.4|15814.2|345
1630592100000|2021-09-02 14:15:00|15824.9|15823.7|15824.4|15823.2|15830.4|15829.2|15822.4|15821.2|380
1630592400000|2021-09-02 14:20:00|15825.4|15824.2|15832.4|15831.2|15833.9|15832.7|15824.4|15823.2|277
1630592700000|2021-09-02 14:25:00|15832.9|15831.7|15832.4|15831.2|15833.4|15832.2|15828.4|15827.2|344
1630593000000|2021-09-02 14:30:00|15832.9|15831.7|15830.9|15829.7|15834.4|15833.2|15830.4|15829.2|311
1630593300000|2021-09-02 14:35:00|15831.4|15830.2|15822.9|15821.7|15831.9|15830.7|15819.9|15818.7|438
1630593600000|2021-09-02 14:40:00|15823.4|15822.2|15830.9|15829.7|15830.9|15829.7|15821.9|15820.7|363
1630593900000|2021-09-02 14:45:00|15830.4|15829.2|15827.9|15826.7|15830.9|15829.7|15824.9|15823.7|265
1630594200000|2021-09-02 14:50:00|15828.4|15827.2|15832.9|15831.7|15837.9|15836.7|15826.9|15825.7|404
1630594500000|2021-09-02 14:55:00|15833.4|15832.2|15826.9|15825.7|15834.9|15833.7|15825.9|15824.7|488
1630594800000|2021-09-02 15:00:00|15827.4|15826.2|15827.9|15826.7|15832.9|15831.7|15826.9|15825.7|512
1630595100000|2021-09-02 15:05:00|15828.4|15827.2|15825.9|15824.7|15830.9|15829.7|15825.4|15824.2|254
1630595400000|2021-09-02 15:10:00|15825.4|15824.2|15827.9|15826.7|15829.9|15828.7|15824.9|15823.7|264
1630595700000|2021-09-02 15:15:00|15828.4|15827.2|15828.9|15827.7|15830.4|15829.2|15826.9|15825.7|382
1630596000000|2021-09-02 15:20:00|15829.4|15828.2|15824.9|15823.7|15830.9|15829.7|15821.9|15820.7|502
1630596300000|2021-09-02 15:25:00|15824.4|15823.2|15843.9|15842.7|15844.9|15843.7|15823.9|15822.7|1012
1630596600000|2021-09-02 15:30:00|15844.3|15842.3|15838.3|15836.3|15846.3|15844.3|15837.8|15835.8|1216
1630596900000|2021-09-02 15:35:00|15838.8|15836.8|15839.3|15837.3|15844.3|15842.3|15837.3|15835.3|602
1630597200000|2021-09-02 15:40:00|15839.8|15837.8|15838.3|15836.3|15842.3|15840.3|15837.3|15835.3|245
1630597500000|2021-09-02 15:45:00|15837.3|15835.3|15834.3|15832.3|15838.3|15836.3|15834.3|15832.3|283
1630597800000|2021-09-02 15:50:00|15834.8|15832.8|15832.3|15830.3|15836.3|15834.3|15832.3|15830.3|160
1630598100000|2021-09-02 15:55:00|15832.8|15830.8|15835.3|15833.3|15836.8|15834.8|15832.3|15830.3|172
1630598400000|2021-09-02 16:00:00|15834.8|15832.8|15830.3|15828.3|15835.3|15833.3|15829.8|15827.8|170
1630598700000|2021-09-02 16:05:00|15829.8|15827.8|15829.3|15827.3|15833.3|15831.3|15829.3|15827.3|118
1630599000000|2021-09-02 16:10:00|15829.8|15827.8|15829.3|15827.3|15830.3|15828.3|15827.3|15825.3|69
1630599300000|2021-09-02 16:15:00|15829.8|15827.8|15826.3|15824.3|15831.8|15829.8|15826.3|15824.3|89
1630599600000|2021-09-02 16:20:00|15826.8|15824.8|15827.3|15825.3|15828.3|15826.3|15825.3|15823.3|92
1630599900000|2021-09-02 16:25:00|15826.8|15824.8|15827.3|15825.3|15828.3|15826.3|15825.3|15823.3|93
1630600200000|2021-09-02 16:30:00|15826.8|15824.8|15827.3|15825.3|15828.8|15826.8|15825.3|15823.3|53
1630600500000|2021-09-02 16:35:00|15827.8|15825.8|15823.3|15821.3|15829.8|15827.8|15823.3|15821.3|150
1630600800000|2021-09-02 16:40:00|15823.8|15821.8|15827.3|15825.3|15829.3|15827.3|15823.3|15821.3|78
1630601100000|2021-09-02 16:45:00|15827.8|15825.8|15826.3|15824.3|15829.3|15827.3|15823.3|15821.3|130
1630601400000|2021-09-02 16:50:00|15826.8|15824.8|15832.3|15830.3|15832.3|15830.3|15825.8|15823.8|89
1630601700000|2021-09-02 16:55:00|15831.8|15829.8|15827.3|15825.3|15832.8|15830.8|15827.3|15825.3|149
1630602000000|2021-09-02 17:00:00|15827.8|15825.8|15830.8|15828.8|15831.8|15829.8|15827.3|15825.3|78
1630602300000|2021-09-02 17:05:00|15831.3|15829.3|15828.3|15826.3|15832.3|15830.3|15827.3|15825.3|48
1630602600000|2021-09-02 17:10:00|15829.3|15827.3|15827.3|15825.3|15830.3|15828.3|15826.3|15824.3|52
1630602900000|2021-09-02 17:15:00|15827.8|15825.8|15825.3|15823.3|15829.3|15827.3|15825.3|15823.3|53
1630603200000|2021-09-02 17:20:00|15824.3|15822.3|15819.8|15817.8|15826.3|15824.3|15819.3|15817.3|96
1630603500000|2021-09-02 17:25:00|15820.3|15818.3|15818.3|15816.3|15822.3|15820.3|15817.8|15815.8|112
1630603800000|2021-09-02 17:30:00|15818.8|15816.8|15819.3|15817.3|15821.3|15819.3|15816.8|15814.8|72
1630604100000|2021-09-02 17:35:00|15819.8|15817.8|15815.8|15813.8|15820.3|15818.3|15812.8|15810.8|172
1630604400000|2021-09-02 17:40:00|15816.3|15814.3|15815.8|15813.8|15821.3|15819.3|15813.3|15811.3|88
1630604700000|2021-09-02 17:45:00|15816.3|15814.3|15806.3|15804.3|15817.3|15815.3|15806.3|15804.3|159
1630605000000|2021-09-02 17:50:00|15806.8|15804.8|15806.3|15804.3|15809.3|15807.3|15802.3|15800.3|168
1630605300000|2021-09-02 17:55:00|15805.8|15803.8|15809.3|15807.3|15812.3|15810.3|15805.3|15803.3|161
1630605600000|2021-09-02 18:00:00|15808.8|15806.8|15804.3|15802.3|15809.8|15807.8|15804.3|15802.3|113
1630605900000|2021-09-02 18:05:00|15804.8|15802.8|15803.8|15801.8|15806.3|15804.3|15798.3|15796.3|131
1630606200000|2021-09-02 18:10:00|15804.3|15802.3|15807.3|15805.3|15807.8|15805.8|15798.3|15796.3|115
1630606500000|2021-09-02 18:15:00|15807.8|15805.8|15808.3|15806.3|15809.3|15807.3|15806.3|15804.3|82
1630606800000|2021-09-02 18:20:00|15808.8|15806.8|15806.8|15804.8|15811.3|15809.3|15806.3|15804.3|85
1630607100000|2021-09-02 18:25:00|15807.3|15805.3|15803.3|15801.3|15809.3|15807.3|15801.8|15799.8|77
1630607400000|2021-09-02 18:30:00|15803.8|15801.8|15806.3|15804.3|15808.3|15806.3|15802.3|15800.3|66
1630607700000|2021-09-02 18:35:00|15806.8|15804.8|15804.3|15802.3|15806.8|15804.8|15799.8|15797.8|118
1630608000000|2021-09-02 18:40:00|15804.8|15802.8|15805.3|15803.3|15807.3|15805.3|15802.3|15800.3|44
1630608300000|2021-09-02 18:45:00|15805.8|15803.8|15807.8|15805.8|15810.3|15808.3|15805.8|15803.8|39
1630608600000|2021-09-02 18:50:00|15808.3|15806.3|15810.3|15808.3|15810.3|15808.3|15807.3|15805.3|82
1630608900000|2021-09-02 18:55:00|15811.3|15809.3|15815.3|15813.3|15817.3|15815.3|15810.3|15808.3|226
1630609200000|2021-09-02 19:00:00|15815.8|15813.8|15814.3|15812.3|15817.8|15815.8|15814.3|15812.3|109
1630609500000|2021-09-02 19:05:00|15814.8|15812.8|15808.3|15806.3|15816.3|15814.3|15808.3|15806.3|113
1630609800000|2021-09-02 19:10:00|15808.8|15806.8|15812.8|15810.8|15813.8|15811.8|15806.3|15804.3|46
1630610100000|2021-09-02 19:15:00|15813.3|15811.3|15813.3|15811.3|15817.3|15815.3|15812.3|15810.3|40
1630610400000|2021-09-02 19:20:00|15812.3|15810.3|15809.3|15807.3|15814.3|15812.3|15808.3|15806.3|64
1630610700000|2021-09-02 19:25:00|15809.8|15807.8|15809.3|15807.3|15812.8|15810.8|15806.3|15804.3|64
1630611000000|2021-09-02 19:30:00|15809.8|15807.8|15808.3|15806.3|15811.8|15809.8|15806.3|15804.3|97
1630611300000|2021-09-02 19:35:00|15809.3|15807.3|15810.3|15808.3|15810.3|15808.3|15804.3|15802.3|102
1630611600000|2021-09-02 19:40:00|15809.8|15807.8|15811.3|15809.3|15816.8|15814.8|15808.8|15806.8|99
1630611900000|2021-09-02 19:45:00|15811.8|15809.8|15805.3|15803.3|15813.8|15811.8|15805.3|15803.3|140
1630612200000|2021-09-02 19:50:00|15805.8|15803.8|15810.3|15808.3|15812.8|15810.8|15805.3|15803.3|279
1630612500000|2021-09-02 19:55:00|15809.8|15807.8|15819.8|15817.8|15821.3|15819.3|15809.3|15807.3|375
1630612800000|2021-09-02 20:00:00|15822.9|15817.9|15820.8|15815.8|15826.3|15821.3|15820.8|15815.8|6
1630613100000|2021-09-02 20:05:00|15821.6|15816.6|15815.4|15810.4|15823.1|15818.1|15815.4|15810.4|0
1630613400000|2021-09-02 20:10:00|15815.7|15810.7|15821.3|15816.3|15821.3|15816.3|15814|15809|0
1630613700000|2021-09-02 20:15:00|15820.5|15815.5|15822.5|15817.5|15822.7|15817.7|15819.7|15814.7|0
1630614000000|2021-09-02 20:20:00|15822.1|15817.1|15823.4|15818.4|15823.4|15818.4|15821.7|15816.7|0
1630614300000|2021-09-02 20:25:00|15822.6|15817.6|15823.4|15818.4|15824.2|15819.2|15822.6|15817.6|0
1630614600000|2021-09-02 20:30:00|15824.2|15819.2|15821.8|15816.8|15824.2|15819.2|15821.8|15816.8|0
1630614900000|2021-09-02 20:35:00|15821.3|15816.3|15823.3|15818.3|15823.4|15818.4|15821|15816|0
1630615200000|2021-09-02 20:40:00|15824.1|15819.1|15824.8|15819.8|15825.5|15820.5|15824|15819|0
1630615500000|2021-09-02 20:45:00|15824.7|15819.7|15824.5|15819.5|15824.7|15819.7|15824.4|15819.4|0
1630615800000|2021-09-02 20:50:00|15824.4|15819.4|15824.5|15819.5|15824.6|15819.6|15824.4|15819.4|0
1630616100000|2021-09-02 20:55:00|15824.4|15819.4|15824|15819|15824.8|15819.8|15824|15819|0
1630616400000|2021-09-02 21:00:00|15823.8|15818.8|15824.1|15819.1|15825.4|15820.4|15823.8|15818.8|0
1630616700000|2021-09-02 21:05:00|15824|15819|15825.7|15820.7|15826.3|15821.3|15823.9|15818.9|0
1630617000000|2021-09-02 21:10:00|15825.4|15820.4|15825.2|15820.2|15825.5|15820.5|15825.1|15820.1|0
1630617300000|2021-09-02 21:15:00|15825.1|15820.1|15825.1|15820.1|15825.1|15820.1|15825.1|15820.1|0
1630617600000|2021-09-02 21:20:00|15824.4|15819.4|15824.1|15819.1|15824.4|15819.4|15824.1|15819.1|0
1630617900000|2021-09-02 21:25:00|15823.9|15818.9|15823.9|15818.9|15824.3|15819.3|15823.3|15818.3|0
1630618200000|2021-09-02 21:30:00|15823.8|15818.8|15823.4|15818.4|15823.8|15818.8|15823.4|15818.4|0
1630618500000|2021-09-02 21:35:00|15823.2|15818.2|15823.6|15818.6|15823.6|15818.6|15823.2|15818.2|0
1630618800000|2021-09-02 21:40:00|15823.8|15818.8|15824|15819|15824.2|15819.2|15823.1|15818.1|0
1630619100000|2021-09-02 21:45:00|15824.7|15819.7|15824.2|15819.2|15824.8|15819.8|15824.2|15819.2|0
1630619400000|2021-09-02 21:50:00|15824.3|15819.3|15824.2|15819.2|15824.3|15819.3|15824.2|15819.2|0
1630619700000|2021-09-02 21:55:00|15824.6|15819.6|15824.6|15819.6|15825|15820|15824.5|15819.5|0
1630620000000|2021-09-02 22:00:00|15824.9|15819.9|15820.8|15815.8|15824.9|15819.9|15820.4|15815.4|0
1630620300000|2021-09-02 22:05:00|15820.7|15815.7|15820.7|15815.7|15820.7|15815.7|15820.7|15815.7|0
1630620600000|2021-09-02 22:10:00|15821.5|15816.5|15820.6|15815.6|15822.2|15817.2|15820.6|15815.6|0
1630620900000|2021-09-02 22:15:00|15819.9|15814.9|15820.7|15815.7|15820.7|15815.7|15819.9|15814.9|0
1630621200000|2021-09-02 22:20:00|15819.9|15814.9|15821.4|15816.4|15821.4|15816.4|15819.1|15814.1|0
1630621500000|2021-09-02 22:25:00|15821.7|15816.7|15824.5|15819.5|15824.5|15819.5|15821.7|15816.7|0
1630621800000|2021-09-02 22:30:00|15824.9|15819.9|15826.2|15821.2|15827.1|15822.1|15824.5|15819.5|0
1630622100000|2021-09-02 22:35:00|15827|15822|15825.4|15820.4|15827|15822|15824.6|15819.6|0
1630622400000|2021-09-02 22:40:00|15825|15820|15826.2|15821.2|15826.2|15821.2|15824.2|15819.2|0
1630622700000|2021-09-02 22:45:00|15825.8|15820.8|15824.6|15819.6|15826.2|15821.2|15824.6|15819.6|0
1630623000000|2021-09-02 22:50:00|15824.2|15819.2|15825.3|15820.3|15825.3|15820.3|15823.8|15818.8|0
1630623300000|2021-09-02 22:55:00|15824.9|15819.9|15824.6|15819.6|15825.3|15820.3|15824.6|15819.6|0
1630623600000|2021-09-02 23:00:00|15824.9|15819.9|15823.8|15818.8|15825.4|15820.4|15823.8|15818.8|0
1630623900000|2021-09-02 23:05:00|15823|15818|15822.2|15817.2|15823|15818|15821.4|15816.4|0
1630624200000|2021-09-02 23:10:00|15821.4|15816.4|15819.8|15814.8|15821.4|15816.4|15819.8|15814.8|0
1630624500000|2021-09-02 23:15:00|15821.6|15816.6|15822.3|15817.3|15823.1|15818.1|15821.6|15816.6|0
1630624800000|2021-09-02 23:20:00|15821.9|15816.9|15822.3|15817.3|15822.3|15817.3|15821.5|15816.5|0
1630625100000|2021-09-02 23:25:00|15821.6|15816.6|15820.8|15815.8|15821.6|15816.6|15820|15815|0
1630625400000|2021-09-02 23:30:00|15821.6|15816.6|15817.1|15812.1|15821.6|15816.6|15817.1|15812.1|0
1630625700000|2021-09-02 23:35:00|15816.9|15811.9|15819.2|15814.2|15819.9|15814.9|15816.8|15811.8|0
1630626000000|2021-09-02 23:40:00|15819.5|15814.5|15819.9|15814.9|15819.9|15814.9|15819.1|15814.1|0
1630626300000|2021-09-02 23:45:00|15820.7|15815.7|15821.5|15816.5|15821.9|15816.9|15819.9|15814.9|0
1630626600000|2021-09-02 23:50:00|15820.7|15815.7|15820.8|15815.8|15822.3|15817.3|15820|15815|0
1630626900000|2021-09-02 23:55:00|15820|15815|15817.9|15812.9|15820.4|15815.4|15817.4|15812.4|0
1630627200000|2021-09-03 00:00:00|15818.7|15813.7|15821.9|15816.9|15822.7|15817.7|15817.1|15812.1|0
1630627500000|2021-09-03 00:05:00|15821.5|15816.5|15825|15820|15825.3|15820.3|15818.8|15813.8|0
1630627800000|2021-09-03 00:10:00|15825.3|15820.3|15827.3|15822.3|15829.3|15824.3|15824.6|15819.6|0
1630628100000|2021-09-03 00:15:00|15826.5|15821.5|15828.3|15824.3|15830.8|15826.8|15823.3|15819.3|58
1630628400000|2021-09-03 00:20:00|15827.8|15823.8|15827.8|15823.8|15828.8|15824.8|15826.3|15822.3|4
1630628700000|2021-09-03 00:25:00|15828.3|15824.3|15827.8|15823.8|15829.8|15825.8|15826.8|15822.8|4
1630629000000|2021-09-03 00:30:00|15827.3|15823.3|15831.3|15827.3|15831.3|15827.3|15827.3|15823.3|25
1630629300000|2021-09-03 00:35:00|15830.8|15826.8|15830.8|15826.8|15832.8|15828.8|15829.3|15825.3|13
1630629600000|2021-09-03 00:40:00|15830.3|15826.3|15829.8|15825.8|15833.3|15829.3|15828.3|15824.3|13
1630629900000|2021-09-03 00:45:00|15830.3|15826.3|15830.8|15826.8|15832.8|15828.8|15827.8|15823.8|16
1630630200000|2021-09-03 00:50:00|15831.3|15827.3|15827.8|15823.8|15831.3|15827.3|15827.8|15823.8|6
1630630500000|2021-09-03 00:55:00|15828.3|15824.3|15823.8|15819.8|15829.8|15825.8|15823.3|15819.3|13
1630630800000|2021-09-03 01:00:00|15823.3|15819.3|15823.8|15819.8|15826.3|15822.3|15822.3|15818.3|15
1630631100000|2021-09-03 01:05:00|15823.3|15819.3|15822.8|15818.8|15823.8|15819.8|15822.3|15818.3|1
1630631400000|2021-09-03 01:10:00|15822.3|15818.3|15822.8|15818.8|15824.3|15820.3|15822.3|15818.3|7
1630631700000|2021-09-03 01:15:00|15823.3|15819.3|15822.8|15818.8|15824.8|15820.8|15819.8|15815.8|26
1630632000000|2021-09-03 01:20:00|15822.3|15818.3|15819.8|15815.8|15822.8|15818.8|15819.3|15815.3|12
1630632300000|2021-09-03 01:25:00|15820.3|15816.3|15825.8|15821.8|15825.8|15821.8|15819.8|15815.8|9
1630632600000|2021-09-03 01:30:00|15826.3|15822.3|15821.8|15817.8|15826.3|15822.3|15819.8|15815.8|20
1630632900000|2021-09-03 01:35:00|15821.3|15817.3|15818.8|15814.8|15823.8|15819.8|15818.3|15814.3|6
1630633200000|2021-09-03 01:40:00|15818.3|15814.3|15812.8|15808.8|15818.8|15814.8|15812.3|15808.3|19
1630633500000|2021-09-03 01:45:00|15813.3|15809.3|15818.8|15814.8|15819.8|15815.8|15810.3|15806.3|16
1630633800000|2021-09-03 01:50:00|15819.3|15815.3|15821.3|15817.3|15821.3|15817.3|15815.8|15811.8|17
1630634100000|2021-09-03 01:55:00|15821.8|15817.8|15819.8|15815.8|15822.8|15818.8|15818.8|15814.8|17
1630634400000|2021-09-03 02:00:00|15820.3|15816.3|15825.3|15821.3|15825.8|15821.8|15820.3|15816.3|8
1630634700000|2021-09-03 02:05:00|15825.8|15821.8|15828.8|15824.8|15829.3|15825.3|15824.3|15820.3|29
1630635000000|2021-09-03 02:10:00|15828.3|15824.3|15828.8|15824.8|15831.3|15827.3|15826.3|15822.3|17
1630635300000|2021-09-03 02:15:00|15829.3|15825.3|15833.8|15829.8|15835.3|15831.3|15828.8|15824.8|19
1630635600000|2021-09-03 02:20:00|15834.3|15830.3|15833.8|15829.8|15835.3|15831.3|15830.3|15826.3|25
1630635900000|2021-09-03 02:25:00|15834.3|15830.3|15832.3|15828.3|15835.3|15831.3|15829.8|15825.8|12
1630636200000|2021-09-03 02:30:00|15831.8|15827.8|15835.3|15831.3|15835.3|15831.3|15829.8|15825.8|14
1630636500000|2021-09-03 02:35:00|15834.8|15830.8|15836.8|15832.8|15838.8|15834.8|15833.8|15829.8|13
1630636800000|2021-09-03 02:40:00|15837.3|15833.3|15838.8|15834.8|15839.3|15835.3|15835.3|15831.3|13
1630637100000|2021-09-03 02:45:00|15838.3|15834.3|15842.3|15838.3|15843.8|15839.8|15838.3|15834.3|42
1630637400000|2021-09-03 02:50:00|15841.8|15837.8|15849.8|15845.8|15851.8|15847.8|15841.8|15837.8|56
1630637700000|2021-09-03 02:55:00|15849.3|15845.3|15864.3|15860.3|15864.3|15860.3|15847.8|15843.8|138
1630638000000|2021-09-03 03:00:00|15864.8|15860.8|15854.8|15850.8|15870.3|15866.3|15853.8|15849.8|97
1630638300000|2021-09-03 03:05:00|15855.3|15851.3|15853.8|15849.8|15860.3|15856.3|15853.3|15849.3|38
1630638600000|2021-09-03 03:10:00|15854.3|15850.3|15854.8|15850.8|15857.8|15853.8|15851.8|15847.8|28
1630638900000|2021-09-03 03:15:00|15855.3|15851.3|15850.8|15846.8|15857.3|15853.3|15848.8|15844.8|23
1630639200000|2021-09-03 03:20:00|15850.3|15846.3|15858.8|15854.8|15859.3|15855.3|15850.3|15846.3|16
1630639500000|2021-09-03 03:25:00|15858.3|15854.3|15852.8|15848.8|15859.3|15855.3|15852.8|15848.8|8
1630639800000|2021-09-03 03:30:00|15853.3|15849.3|15848.8|15844.8|15855.3|15851.3|15847.3|15843.3|26
1630640100000|2021-09-03 03:35:00|15849.3|15845.3|15846.8|15842.8|15850.3|15846.3|15843.3|15839.3|16
1630640400000|2021-09-03 03:40:00|15846.3|15842.3|15849.8|15845.8|15850.8|15846.8|15845.8|15841.8|14
1630640700000|2021-09-03 03:45:00|15849.3|15845.3|15848.8|15844.8|15851.8|15847.8|15846.8|15842.8|14
1630641000000|2021-09-03 03:50:00|15848.3|15844.3|15851.3|15847.3|15852.3|15848.3|15848.3|15844.3|4
1630641300000|2021-09-03 03:55:00|15851.8|15847.8|15851.8|15847.8|15857.3|15853.3|15850.8|15846.8|11
1630641600000|2021-09-03 04:00:00|15852.8|15848.8|15852.8|15848.8|15853.8|15849.8|15849.3|15845.3|10
1630641900000|2021-09-03 04:05:00|15852.3|15848.3|15851.8|15847.8|15854.3|15850.3|15848.8|15844.8|6
1630642200000|2021-09-03 04:10:00|15851.3|15847.3|15853.3|15849.3|15854.3|15850.3|15850.8|15846.8|1
1630642500000|2021-09-03 04:15:00|15853.8|15849.8|15852.8|15848.8|15854.3|15850.3|15852.3|15848.3|0
1630642800000|2021-09-03 04:20:00|15853.3|15849.3|15857.8|15853.8|15860.3|15856.3|15852.8|15848.8|25
1630643100000|2021-09-03 04:25:00|15858.3|15854.3|15856.8|15852.8|15859.8|15855.8|15856.8|15852.8|8
1630643400000|2021-09-03 04:30:00|15856.3|15852.3|15855.8|15851.8|15857.3|15853.3|15854.8|15850.8|7
1630643700000|2021-09-03 04:35:00|15855.3|15851.3|15852.8|15848.8|15857.3|15853.3|15852.8|15848.8|13
1630644000000|2021-09-03 04:40:00|15852.3|15848.3|15847.3|15843.3|15852.8|15848.8|15846.8|15842.8|17
1630644300000|2021-09-03 04:45:00|15847.8|15843.8|15847.8|15843.8|15848.8|15844.8|15843.8|15839.8|30
1630644600000|2021-09-03 04:50:00|15847.3|15843.3|15847.8|15843.8|15849.3|15845.3|15844.3|15840.3|14
1630644900000|2021-09-03 04:55:00|15848.3|15844.3|15848.8|15844.8|15849.3|15845.3|15846.8|15842.8|6
1630645200000|2021-09-03 05:00:00|15849.3|15845.3|15852.8|15848.8|15856.3|15852.3|15847.3|15843.3|47
1630645500000|2021-09-03 05:05:00|15853.3|15849.3|15846.8|15842.8|15853.3|15849.3|15843.8|15839.8|33
1630645800000|2021-09-03 05:10:00|15846.3|15842.3|15847.8|15843.8|15849.3|15845.3|15843.3|15839.3|56
1630646100000|2021-09-03 05:15:00|15848.3|15844.3|15847.3|15843.3|15851.8|15847.8|15847.3|15843.3|7
1630646400000|2021-09-03 05:20:00|15846.8|15842.8|15847.3|15843.3|15849.3|15845.3|15845.8|15841.8|11
1630646700000|2021-09-03 05:25:00|15847.8|15843.8|15848.8|15844.8|15849.3|15845.3|15846.8|15842.8|5
1630647000000|2021-09-03 05:30:00|15848.3|15844.3|15850.8|15846.8|15851.3|15847.3|15846.8|15842.8|19
1630647300000|2021-09-03 05:35:00|15851.3|15847.3|15852.3|15848.3|15853.3|15849.3|15849.8|15845.8|12
1630647600000|2021-09-03 05:40:00|15851.8|15847.8|15851.8|15847.8|15853.8|15849.8|15849.3|15845.3|23
1630647900000|2021-09-03 05:45:00|15851.3|15847.3|15854.8|15850.8|15855.3|15851.3|15849.8|15845.8|21
1630648200000|2021-09-03 05:50:00|15855.3|15851.3|15853.8|15849.8|15856.3|15852.3|15851.3|15847.3|31
1630648500000|2021-09-03 05:55:00|15854.3|15850.3|15857.3|15853.3|15857.3|15853.3|15854.3|15850.3|23
1630648800000|2021-09-03 06:00:00|15856.3|15854.3|15850.8|15848.8|15856.8|15854.8|15844.3|15842.3|290
1630649100000|2021-09-03 06:05:00|15851.3|15849.3|15837.8|15835.8|15851.3|15849.3|15837.3|15835.3|194
1630649400000|2021-09-03 06:10:00|15839.3|15837.3|15846.8|15844.8|15848.8|15846.8|15837.3|15835.3|193
1630649700000|2021-09-03 06:15:00|15845.8|15843.8|15841.8|15839.8|15846.3|15844.3|15840.8|15838.8|92
1630650000000|2021-09-03 06:20:00|15842.3|15840.3|15842.8|15840.8|15843.8|15841.8|15838.3|15836.3|97
1630650300000|2021-09-03 06:25:00|15843.3|15841.3|15836.8|15834.8|15843.3|15841.3|15836.3|15834.3|61
1630650600000|2021-09-03 06:30:00|15837.3|15835.3|15839.8|15837.8|15840.3|15838.3|15835.8|15833.8|147
1630650900000|2021-09-03 06:35:00|15840.3|15838.3|15837.3|15835.3|15840.8|15838.8|15835.3|15833.3|148
1630651200000|2021-09-03 06:40:00|15836.8|15834.8|15833.8|15831.8|15837.3|15835.3|15833.3|15831.3|79
1630651500000|2021-09-03 06:45:00|15833.3|15831.3|15835.8|15833.8|15836.3|15834.3|15829.3|15827.3|93
1630651800000|2021-09-03 06:50:00|15835.3|15833.3|15841.8|15839.8|15843.3|15841.3|15835.3|15833.3|133
1630652100000|2021-09-03 06:55:00|15842.3|15840.3|15837.8|15835.8|15842.3|15840.3|15834.3|15832.3|232
1630652400000|2021-09-03 07:00:00|15837.4|15836.2|15845.4|15844.2|15855.4|15854.2|15835.4|15834.2|1735
1630652700000|2021-09-03 07:05:00|15844.9|15843.7|15816.4|15815.2|15849.9|15848.7|15805.9|15804.7|1528
1630653000000|2021-09-03 07:10:00|15816.9|15815.7|15825.4|15824.2|15827.9|15826.7|15805.9|15804.7|947
1630653300000|2021-09-03 07:15:00|15824.9|15823.7|15823.4|15822.2|15830.4|15829.2|15817.9|15816.7|556
1630653600000|2021-09-03 07:20:00|15822.9|15821.7|15817.4|15816.2|15825.9|15824.7|15815.4|15814.2|532
1630653900000|2021-09-03 07:25:00|15816.9|15815.7|15819.4|15818.2|15826.9|15825.7|15816.9|15815.7|476
1630654200000|2021-09-03 07:30:00|15818.9|15817.7|15830.4|15829.2|15833.4|15832.2|15813.9|15812.7|537
1630654500000|2021-09-03 07:35:00|15830.9|15829.7|15844.4|15843.2|15845.9|15844.7|15828.9|15827.7|861
1630654800000|2021-09-03 07:40:00|15844|15842.8|15852.5|15851.3|15853|15851.8|15836.5|15835.3|590
1630655100000|2021-09-03 07:45:00|15852|15850.8|15847.5|15846.3|15861|15859.8|15844.5|15843.3|931
1630655400000|2021-09-03 07:50:00|15847|15845.8|15849|15847.8|15853.5|15852.3|15841.5|15840.3|395
1630655700000|2021-09-03 07:55:00|15849.5|15848.3|15852|15850.8|15857|15855.8|15846.5|15845.3|443
1630656000000|2021-09-03 08:00:00|15851.5|15850.3|15853|15851.8|15855.5|15854.3|15845.5|15844.3|450
1630656300000|2021-09-03 08:05:00|15852.5|15851.3|15852.5|15851.3|15856|15854.8|15847.5|15846.3|306
1630656600000|2021-09-03 08:10:00|15853|15851.8|15854|15852.8|15855.5|15854.3|15849|15847.8|215
1630656900000|2021-09-03 08:15:00|15854.5|15853.3|15855|15853.8|15856.5|15855.3|15851.5|15850.3|362
1630657200000|2021-09-03 08:20:00|15854.5|15853.3|15853.5|15852.3|15859.5|15858.3|15853.5|15852.3|458
1630657500000|2021-09-03 08:25:00|15854|15852.8|15853|15851.8|15855.5|15854.3|15851.5|15850.3|255
1630657800000|2021-09-03 08:30:00|15853.5|15852.3|15854.5|15853.3|15856.5|15855.3|15851.5|15850.3|221
1630658100000|2021-09-03 08:35:00|15855|15853.8|15854.5|15853.3|15855.5|15854.3|15851.5|15850.3|156
1630658400000|2021-09-03 08:40:00|15854|15852.8|15855.5|15854.3|15858|15856.8|15852.5|15851.3|221
1630658700000|2021-09-03 08:45:00|15856|15854.8|15857.5|15856.3|15859.5|15858.3|15854.5|15853.3|256
1630659000000|2021-09-03 08:50:00|15857|15855.8|15854.5|15853.3|15858.5|15857.3|15850.5|15849.3|504
1630659300000|2021-09-03 08:55:00|15855|15853.8|15855.5|15854.3|15857.5|15856.3|15853|15851.8|201
1630659600000|2021-09-03 09:00:00|15855|15853.8|15847|15845.8|15855.5|15854.3|15846|15844.8|504
1630659900000|2021-09-03 09:05:00|15846.5|15845.3|15849|15847.8|15849.5|15848.3|15843.5|15842.3|282
1630660200000|2021-09-03 09:10:00|15849.5|15848.3|15848|15846.8|15853.5|15852.3|15847.5|15846.3|390
1630660500000|2021-09-03 09:15:00|15848.5|15847.3|15847.5|15846.3|15852.5|15851.3|15842.5|15841.3|528
1630660800000|2021-09-03 09:20:00|15847|15845.8|15850|15848.8|15850|15848.8|15841.5|15840.3|286
1630661100000|2021-09-03 09:25:00|15849.5|15848.3|15845.5|15844.3|15850.5|15849.3|15840.5|15839.3|367
1630661400000|2021-09-03 09:30:00|15845|15843.8|15845.5|15844.3|15853|15851.8|15845|15843.8|254
1630661700000|2021-09-03 09:35:00|15845|15843.8|15847.5|15846.3|15849.5|15848.3|15843.5|15842.3|132
1630662000000|2021-09-03 09:40:00|15847|15845.8|15850|15848.8|15854|15852.8|15846.5|15845.3|179
1630662300000|2021-09-03 09:45:00|15849.5|15848.3|15852|15850.8|15853.5|15852.3|15845.5|15844.3|215
1630662600000|2021-09-03 09:50:00|15851.5|15850.3|15850.5|15849.3|15852.5|15851.3|15847.5|15846.3|280
1630662900000|2021-09-03 09:55:00|15850|15848.8|15851|15849.8|15854.5|15853.3|15848.5|15847.3|302
1630663200000|2021-09-03 10:00:00|15851.5|15850.3|15852.5|15851.3|15853.5|15852.3|15849.5|15848.3|256
1630663500000|2021-09-03 10:05:00|15852|15850.8|15852|15850.8|15854.5|15853.3|15848.5|15847.3|242
1630663800000|2021-09-03 10:10:00|15852.5|15851.3|15854.5|15853.3|15855.5|15854.3|15850.5|15849.3|161
1630664100000|2021-09-03 10:15:00|15854|15852.8|15858.5|15857.3|15859.5|15858.3|15853.5|15852.3|186
1630664400000|2021-09-03 10:20:00|15857.5|15856.3|15857.5|15856.3|15859.5|15858.3|15856.5|15855.3|236
1630664700000|2021-09-03 10:25:00|15858|15856.8|15854.5|15853.3|15858.5|15857.3|15852|15850.8|292
1630665000000|2021-09-03 10:30:00|15855|15853.8|15862.5|15861.3|15865|15863.8|15854.5|15853.3|265
1630665300000|2021-09-03 10:35:00|15863|15861.8|15866.5|15865.3|15872.5|15871.3|15863|15861.8|401
1630665600000|2021-09-03 10:40:00|15867.5|15866.3|15862|15860.8|15868.5|15867.3|15861.5|15860.3|306
1630665900000|2021-09-03 10:45:00|15861.5|15860.3|15864.5|15863.3|15865|15863.8|15861.5|15860.3|180
1630666200000|2021-09-03 10:50:00|15865|15863.8|15860.5|15859.3|15866.5|15865.3|15860|15858.8|184
1630666500000|2021-09-03 10:55:00|15860|15858.8|15860.5|15859.3|15863.5|15862.3|15859.5|15858.3|218
1630666800000|2021-09-03 11:00:00|15861|15859.8|15856.5|15855.3|15861|15859.8|15856|15854.8|175
1630667100000|2021-09-03 11:05:00|15857.5|15856.3|15859|15857.8|15862.5|15861.3|15857.5|15856.3|303
1630667400000|2021-09-03 11:10:00|15859.5|15858.3|15860|15858.8|15864.5|15863.3|15859|15857.8|170
1630667700000|2021-09-03 11:15:00|15859.5|15858.3|15859.5|15858.3|15862.5|15861.3|15858.5|15857.3|96
1630668000000|2021-09-03 11:20:00|15860|15858.8|15866.5|15865.3|15866.5|15865.3|15860|15858.8|240
1630668300000|2021-09-03 11:25:00|15867|15865.8|15864.5|15863.3|15867.5|15866.3|15864.5|15863.3|190
1630668600000|2021-09-03 11:30:00|15864|15862.8|15860.5|15859.3|15865|15863.8|15860.5|15859.3|129
1630668900000|2021-09-03 11:35:00|15860|15858.8|15855.5|15854.3|15860|15858.8|15854|15852.8|265
1630669200000|2021-09-03 11:40:00|15854.7|15853.5|15855.7|15854.5|15856.7|15855.5|15851.7|15850.5|226
1630669500000|2021-09-03 11:45:00|15856.2|15855|15857.7|15856.5|15861.2|15860|15855.7|15854.5|287
1630669800000|2021-09-03 11:50:00|15858.2|15857|15852.7|15851.5|15859.7|15858.5|15852.7|15851.5|238
1630670100000|2021-09-03 11:55:00|15852.2|15851|15850.2|15849|15856.7|15855.5|15848.7|15847.5|301
1630670400000|2021-09-03 12:00:00|15850.7|15849.5|15853.7|15852.5|15853.7|15852.5|15846.7|15845.5|244
1630670700000|2021-09-03 12:05:00|15852.7|15851.5|15851.7|15850.5|15856.2|15855|15851.2|15850|215
1630671000000|2021-09-03 12:10:00|15851.2|15850|15847.2|15846|15851.2|15850|15843.7|15842.5|310
1630671300000|2021-09-03 12:15:00|15847.7|15846.5|15844.7|15843.5|15848.7|15847.5|15841.7|15840.5|242
1630671600000|2021-09-03 12:20:00|15844.2|15843|15848.2|15847|15848.7|15847.5|15843.7|15842.5|169
1630671900000|2021-09-03 12:25:00|15848.7|15847.5|15852.2|15851|15860.7|15859.5|15847.7|15846.5|261
1630672200000|2021-09-03 12:30:00|15851.7|15850.5|15843.7|15842.5|15861.2|15860|15818.7|15817.5|1802
1630672500000|2021-09-03 12:35:00|15844.2|15843|15835.7|15834.5|15859.7|15858.5|15832.7|15831.5|1053
1630672800000|2021-09-03 12:40:00|15835.2|15834|15830.7|15829.5|15836.7|15835.5|15824.2|15823|728
1630673100000|2021-09-03 12:45:00|15830.2|15829|15832.7|15831.5|15840.7|15839.5|15829.2|15828|437
1630673400000|2021-09-03 12:50:00|15832.2|15831|15836.7|15835.5|15837.7|15836.5|15829.2|15828|279
1630673700000|2021-09-03 12:55:00|15836.2|15835|15838.2|15837|15840.7|15839.5|15833.2|15832|361
1630674000000|2021-09-03 13:00:00|15838.7|15837.5|15841.2|15840|15842.7|15841.5|15836.7|15835.5|568
1630674300000|2021-09-03 13:05:00|15841.7|15840.5|15832.7|15831.5|15844.7|15843.5|15831.7|15830.5|319
1630674600000|2021-09-03 13:10:00|15832.2|15831|15823.7|15822.5|15836.2|15835|15823.2|15822|1260
1630674900000|2021-09-03 13:15:00|15823.2|15822|15792.7|15791.5|15823.7|15822.5|15792.7|15791.5|1227
1630675200000|2021-09-03 13:20:00|15792.2|15791|15752.2|15751|15792.7|15791.5|15727.2|15726|3555
1630675500000|2021-09-03 13:25:00|15751.7|15750.5|15720.2|15719|15751.7|15750.5|15715.2|15714|1787
1630675800000|2021-09-03 13:30:00|15720.7|15719.5|15717.7|15716.5|15742.7|15741.5|15717.7|15716.5|2150
1630676100000|2021-09-03 13:35:00|15716.2|15715|15717.2|15716|15724.7|15723.5|15709.7|15708.5|1755
1630676400000|2021-09-03 13:40:00|15716.7|15715.5|15719.7|15718.5|15725.2|15724|15711.7|15710.5|1387
1630676700000|2021-09-03 13:45:00|15718.7|15717.5|15717.7|15716.5|15721.7|15720.5|15698.2|15697|1800
1630677000000|2021-09-03 13:50:00|15716.7|15715.5|15696.7|15695.5|15717.2|15716|15686.7|15685.5|1412
1630677300000|2021-09-03 13:55:00|15697.2|15696|15711.7|15710.5|15711.7|15710.5|15686.7|15685.5|1124
1630677600000|2021-09-03 14:00:00|15711.2|15710|15722.7|15721.5|15722.7|15721.5|15690.2|15689|1339
1630677900000|2021-09-03 14:05:00|15723.2|15722|15719.7|15718.5|15723.2|15722|15707.7|15706.5|1263
1630678200000|2021-09-03 14:10:00|15719.2|15718|15741.7|15740.5|15742.7|15741.5|15713.7|15712.5|1296
1630678500000|2021-09-03 14:15:00|15741.2|15740|15740.7|15739.5|15749.7|15748.5|15734.2|15733|860
1630678800000|2021-09-03 14:20:00|15740.2|15739|15751.7|15750.5|15752.7|15751.5|15739.7|15738.5|718
1630679100000|2021-09-03 14:25:00|15752.7|15751.5|15758.2|15757|15759.2|15758|15747.2|15746|815
1630679400000|2021-09-03 14:30:00|15757.7|15756.5|15772.2|15771|15773.7|15772.5|15748.7|15747.5|933
1630679700000|2021-09-03 14:35:00|15772.7|15771.5|15760.2|15759|15774.7|15773.5|15759.7|15758.5|846
1630680000000|2021-09-03 14:40:00|15759.7|15758.5|15760.7|15759.5|15763.7|15762.5|15753.2|15752|764
1630680300000|2021-09-03 14:45:00|15760.2|15759|15764.7|15763.5|15766.2|15765|15748.7|15747.5|791
1630680600000|2021-09-03 14:50:00|15764.2|15763|15761.2|15760|15765.7|15764.5|15757.2|15756|640
1630680900000|2021-09-03 14:55:00|15760.7|15759.5|15781.7|15780.5|15782.2|15781|15759.7|15758.5|644
1630681200000|2021-09-03 15:00:00|15780.7|15779.5|15778.7|15777.5|15787.7|15786.5|15774.2|15773|799
1630681500000|2021-09-03 15:05:00|15778.2|15777|15780.2|15779|15783.2|15782|15771.2|15770|503
1630681800000|2021-09-03 15:10:00|15780.7|15779.5|15784.7|15783.5|15796.7|15795.5|15776.7|15775.5|831
1630682100000|2021-09-03 15:15:00|15784.2|15783|15772.2|15771|15786.7|15785.5|15766.2|15765|743
1630682400000|2021-09-03 15:20:00|15771.7|15770.5|15781.2|15780|15782.2|15781|15765.7|15764.5|483
1630682700000|2021-09-03 15:25:00|15780.7|15779.5|15781.7|15780.5|15785.7|15784.5|15771.7|15770.5|1133
1630683000000|2021-09-03 15:30:00|15782.1|15780.1|15783.1|15781.1|15787.6|15785.6|15773.1|15771.1|1223
1630683300000|2021-09-03 15:35:00|15782.1|15780.1|15773.6|15771.6|15782.1|15780.1|15773.1|15771.1|461
1630683600000|2021-09-03 15:40:00|15773.1|15771.1|15772.1|15770.1|15776.1|15774.1|15769.1|15767.1|298
1630683900000|2021-09-03 15:45:00|15772.6|15770.6|15767.1|15765.1|15773.1|15771.1|15766.1|15764.1|264
1630684200000|2021-09-03 15:50:00|15766.1|15764.1|15756.1|15754.1|15766.6|15764.6|15753.1|15751.1|351
1630684500000|2021-09-03 15:55:00|15756.6|15754.6|15757.1|15755.1|15758.1|15756.1|15754.1|15752.1|196
1630684800000|2021-09-03 16:00:00|15756.6|15754.6|15760.1|15758.1|15761.1|15759.1|15754.1|15752.1|229
1630685100000|2021-09-03 16:05:00|15759.6|15757.6|15766.1|15764.1|15769.1|15767.1|15759.1|15757.1|201
1630685400000|2021-09-03 16:10:00|15766.6|15764.6|15763.1|15761.1|15768.1|15766.1|15763.1|15761.1|48
1630685700000|2021-09-03 16:15:00|15762.6|15760.6|15763.1|15761.1|15764.6|15762.6|15760.6|15758.6|70
1630686000000|2021-09-03 16:20:00|15763.6|15761.6|15764.1|15762.1|15767.1|15765.1|15760.1|15758.1|75
1630686300000|2021-09-03 16:25:00|15764.6|15762.6|15768.1|15766.1|15768.1|15766.1|15764.6|15762.6|65
1630686600000|2021-09-03 16:30:00|15767.6|15765.6|15763.1|15761.1|15770.1|15768.1|15761.1|15759.1|67
1630686900000|2021-09-03 16:35:00|15763.6|15761.6|15762.6|15760.6|15764.6|15762.6|15761.1|15759.1|65
1630687200000|2021-09-03 16:40:00|15763.1|15761.1|15765.1|15763.1|15766.1|15764.1|15760.6|15758.6|73
1630687500000|2021-09-03 16:45:00|15764.6|15762.6|15764.1|15762.1|15766.1|15764.1|15763.1|15761.1|38
1630687800000|2021-09-03 16:50:00|15764.6|15762.6|15767.6|15765.6|15769.1|15767.1|15762.6|15760.6|65
1630688100000|2021-09-03 16:55:00|15767.1|15765.1|15770.1|15768.1|15770.1|15768.1|15766.1|15764.1|269
1630688400000|2021-09-03 17:00:00|15769.1|15767.1|15775.6|15773.6|15778.1|15776.1|15767.6|15765.6|150
1630688700000|2021-09-03 17:05:00|15776.1|15774.1|15776.6|15774.6|15779.1|15777.1|15775.1|15773.1|63
1630689000000|2021-09-03 17:10:00|15777.1|15775.1|15779.1|15777.1|15780.1|15778.1|15776.6|15774.6|63
1630689300000|2021-09-03 17:15:00|15779.6|15777.6|15778.1|15776.1|15779.6|15777.6|15777.1|15775.1|19
1630689600000|2021-09-03 17:20:00|15778.6|15776.6|15778.6|15776.6|15779.1|15777.1|15776.1|15774.1|52
1630689900000|2021-09-03 17:25:00|15779.1|15777.1|15778.1|15776.1|15780.1|15778.1|15777.6|15775.6|58
1630690200000|2021-09-03 17:30:00|15778.6|15776.6|15778.1|15776.1|15781.1|15779.1|15778.1|15776.1|72
1630690500000|2021-09-03 17:35:00|15778.6|15776.6|15782.1|15780.1|15782.1|15780.1|15775.1|15773.1|93
1630690800000|2021-09-03 17:40:00|15781.6|15779.6|15783.6|15781.6|15784.6|15782.6|15781.1|15779.1|55
1630691100000|2021-09-03 17:45:00|15783.1|15781.1|15781.1|15779.1|15784.1|15782.1|15779.6|15777.6|51
1630691400000|2021-09-03 17:50:00|15781.6|15779.6|15781.1|15779.1|15782.1|15780.1|15780.1|15778.1|41
1630691700000|2021-09-03 17:55:00|15780.6|15778.6|15780.1|15778.1|15783.6|15781.6|15779.1|15777.1|74
1630692000000|2021-09-03 18:00:00|15780.6|15778.6|15776.1|15774.1|15781.1|15779.1|15775.6|15773.6|76
1630692300000|2021-09-03 18:05:00|15776.6|15774.6|15778.1|15776.1|15778.1|15776.1|15774.1|15772.1|66
1630692600000|2021-09-03 18:10:00|15777.6|15775.6|15779.1|15777.1|15781.1|15779.1|15777.6|15775.6|40
1630692900000|2021-09-03 18:15:00|15778.6|15776.6|15782.1|15780.1|15782.1|15780.1|15778.6|15776.6|22
1630693200000|2021-09-03 18:20:00|15781.1|15779.1|15779.6|15777.6|15782.1|15780.1|15778.1|15776.1|28
1630693500000|2021-09-03 18:25:00|15780.1|15778.1|15780.1|15778.1|15781.1|15779.1|15777.1|15775.1|74
1630693800000|2021-09-03 18:30:00|15780.6|15778.6|15780.1|15778.1|15781.1|15779.1|15777.6|15775.6|28
1630694100000|2021-09-03 18:35:00|15779.6|15777.6|15779.6|15777.6|15781.1|15779.1|15778.1|15776.1|54
1630694400000|2021-09-03 18:40:00|15780.1|15778.1|15780.1|15778.1|15780.1|15778.1|15777.6|15775.6|38
1630694700000|2021-09-03 18:45:00|15779.6|15777.6|15780.1|15778.1|15780.1|15778.1|15778.1|15776.1|37
1630695000000|2021-09-03 18:50:00|15780.6|15778.6|15783.1|15781.1|15783.1|15781.1|15779.6|15777.6|49
1630695300000|2021-09-03 18:55:00|15783.6|15781.6|15783.1|15781.1|15785.1|15783.1|15781.1|15779.1|55
1630695600000|2021-09-03 19:00:00|15783.6|15781.6|15788.1|15786.1|15789.1|15787.1|15783.1|15781.1|101
1630695900000|2021-09-03 19:05:00|15789.1|15787.1|15788.1|15786.1|15790.1|15788.1|15787.1|15785.1|50
1630696200000|2021-09-03 19:10:00|15787.6|15785.6|15790.1|15788.1|15791.1|15789.1|15787.1|15785.1|45
1630696500000|2021-09-03 19:15:00|15789.6|15787.6|15784.1|15782.1|15790.1|15788.1|15784.1|15782.1|91
1630696800000|2021-09-03 19:20:00|15784.6|15782.6|15781.6|15779.6|15784.6|15782.6|15781.1|15779.1|88
1630697100000|2021-09-03 19:25:00|15782.1|15780.1|15776.6|15774.6|15782.6|15780.6|15776.1|15774.1|37
1630697400000|2021-09-03 19:30:00|15777.1|15775.1|15782.1|15780.1|15782.6|15780.6|15776.6|15774.6|48
1630697700000|2021-09-03 19:35:00|15782.6|15780.6|15778.6|15776.6|15783.1|15781.1|15777.1|15775.1|44
1630698000000|2021-09-03 19:40:00|15778.1|15776.1|15774.1|15772.1|15779.1|15777.1|15772.1|15770.1|62
1630698300000|2021-09-03 19:45:00|15773.6|15771.6|15774.6|15772.6|15778.1|15776.1|15773.6|15771.6|99
1630698600000|2021-09-03 19:50:00|15775.1|15773.1|15761.1|15759.1|15778.1|15776.1|15760.1|15758.1|317
1630698900000|2021-09-03 19:55:00|15760.6|15758.6|15771.1|15769.1|15771.1|15769.1|15759.1|15757.1|252
1630699200000|2021-09-03 20:00:00|15772.9|15767.9|15768.5|15763.5|15772.9|15767.9|15766.7|15761.7|2
1630699500000|2021-09-03 20:05:00|15767.7|15762.7|15769.9|15764.9|15769.9|15764.9|15767.6|15762.6|0
1630699800000|2021-09-03 20:10:00|15770|15765|15768.9|15763.9|15770.7|15765.7|15767.4|15762.4|0
1630700100000|2021-09-03 20:15:00|15769.7|15764.7|15769.1|15764.1|15769.9|15764.9|15768.9|15763.9|0
1630700400000|2021-09-03 20:20:00|15769.2|15764.2|15770|15765|15770.1|15765.1|15769.2|15764.2|0
1630700700000|2021-09-03 20:25:00|15770.2|15765.2|15770.6|15765.6|15770.7|15765.7|15769.8|15764.8|0
1630701000000|2021-09-03 20:30:00|15770.7|15765.7|15769.6|15764.6|15770.7|15765.7|15769.6|15764.6|0
1630701300000|2021-09-03 20:35:00|15770|15765|15769.2|15764.2|15770.4|15765.4|15769.2|15764.2|0
1630701900000|2021-09-03 20:45:00|15769|15764|15768.9|15763.9|15769|15764|15768.9|15763.9|0
1630702200000|2021-09-03 20:50:00|15768.8|15763.8|15769.1|15764.1|15769.8|15764.8|15768.8|15763.8|0
1630702500000|2021-09-03 20:55:00|15769.8|15764.8|15767.5|15762.5|15769.8|15764.8|15767|15762|0
1630879200000|2021-09-05 22:00:00|15767.3|15762.3|15774.3|15769.3|15775.5|15770.5|15767.3|15762.3|0
1630879500000|2021-09-05 22:05:00|15774|15769|15769.8|15764.8|15777.1|15772.1|15768.3|15763.3|0
1630879800000|2021-09-05 22:10:00|15770.1|15765.1|15770.8|15765.8|15771.5|15766.5|15768.2|15763.2|0
1630880100000|2021-09-05 22:15:00|15771.2|15766.2|15766.3|15761.3|15771.6|15766.6|15766|15761|0
1630880400000|2021-09-05 22:20:00|15765.6|15760.6|15766.3|15761.3|15768.2|15763.2|15765.6|15760.6|0
1630880700000|2021-09-05 22:25:00|15765.5|15760.5|15764.3|15759.3|15766.3|15761.3|15762.8|15757.8|0
1630881000000|2021-09-05 22:30:00|15765.1|15760.1|15765.9|15760.9|15767|15762|15765.1|15760.1|0
1630881300000|2021-09-05 22:35:00|15765|15760|15757|15752|15765|15760|15756.8|15751.8|0
1630881600000|2021-09-05 22:40:00|15757.8|15752.8|15757.9|15752.9|15757.9|15752.9|15757|15752|0
1630881900000|2021-09-05 22:45:00|15758.3|15753.3|15760.7|15755.7|15760.8|15755.8|15758.3|15753.3|0
1630882200000|2021-09-05 22:50:00|15760.8|15755.8|15760|15755|15761.2|15756.2|15759.2|15754.2|0
1630882500000|2021-09-05 22:55:00|15759.2|15754.2|15760.4|15755.4|15760.4|15755.4|15758.4|15753.4|0
1630882800000|2021-09-05 23:00:00|15760.1|15755.1|15759.1|15754.1|15760.1|15755.1|15759.1|15754.1|0
1630883100000|2021-09-05 23:05:00|15759.5|15754.5|15760.7|15755.7|15761.4|15756.4|15759.5|15754.5|0
1630883400000|2021-09-05 23:10:00|15760.2|15755.2|15759.5|15754.5|15760.5|15755.5|15758.7|15753.7|0
1630883700000|2021-09-05 23:15:00|15758.7|15753.7|15759.5|15754.5|15760.3|15755.3|15758.7|15753.7|0
1630884000000|2021-09-05 23:20:00|15759.9|15754.9|15758.8|15753.8|15760.3|15755.3|15758.8|15753.8|0
1630884300000|2021-09-05 23:25:00|15759.5|15754.5|15758|15753|15760.3|15755.3|15758|15753|0
1630884600000|2021-09-05 23:30:00|15758.8|15753.8|15751|15746|15758.8|15753.8|15749.3|15744.3|0
1630884900000|2021-09-05 23:35:00|15751.3|15746.3|15747.4|15742.4|15752.1|15747.1|15747.4|15742.4|0
1630885200000|2021-09-05 23:40:00|15747.8|15742.8|15751.3|15746.3|15752.1|15747.1|15747.4|15742.4|0
1630885500000|2021-09-05 23:45:00|15751.7|15746.7|15746.8|15741.8|15755.5|15750.5|15746.7|15741.7|0
1630885800000|2021-09-05 23:50:00|15747.2|15742.2|15748.8|15743.8|15750.5|15745.5|15745.1|15740.1|0
1630886100000|2021-09-05 23:55:00|15749.2|15744.2|15746.8|15741.8|15750.4|15745.4|15746|15741|0
1630886400000|2021-09-06 00:00:00|15746|15741|15742.2|15737.2|15747.6|15742.6|15740.6|15735.6|0
1630886700000|2021-09-06 00:05:00|15741.8|15736.8|15740.6|15735.6|15742.9|15737.9|15738.3|15733.3|0
1630887000000|2021-09-06 00:10:00|15741|15736|15739.8|15734.8|15742.9|15737.9|15738.2|15733.2|0
1630887300000|2021-09-06 00:15:00|15740.6|15735.6|15742.1|15738.1|15749.6|15745.6|15732.6|15728.6|128
1630887600000|2021-09-06 00:20:00|15742.6|15738.6|15736.6|15732.6|15746.1|15742.1|15736.1|15732.1|31
1630887900000|2021-09-06 00:25:00|15736.1|15732.1|15734.1|15730.1|15739.6|15735.6|15728.6|15724.6|46
1630888200000|2021-09-06 00:30:00|15734.6|15730.6|15731.1|15727.1|15738.6|15734.6|15729.6|15725.6|26
1630888500000|2021-09-06 00:35:00|15731.6|15727.6|15738.1|15734.1|15740.6|15736.6|15731.1|15727.1|18
1630888800000|2021-09-06 00:40:00|15738.6|15734.6|15739.6|15735.6|15739.6|15735.6|15733.1|15729.1|37
1630889100000|2021-09-06 00:45:00|15740.1|15736.1|15741.6|15737.6|15744.1|15740.1|15739.6|15735.6|23
1630889400000|2021-09-06 00:50:00|15741.1|15737.1|15744.1|15740.1|15744.6|15740.6|15738.6|15734.6|11
1630889700000|2021-09-06 00:55:00|15743.6|15739.6|15752.6|15748.6|15753.1|15749.1|15743.6|15739.6|35
1630890000000|2021-09-06 01:00:00|15752.1|15748.1|15752.1|15748.1|15756.6|15752.6|15750.1|15746.1|22
1630890300000|2021-09-06 01:05:00|15752.6|15748.6|15750.6|15746.6|15753.6|15749.6|15749.6|15745.6|4
1630890600000|2021-09-06 01:10:00|15751.1|15747.1|15758.1|15754.1|15761.6|15757.6|15750.1|15746.1|8
1630890900000|2021-09-06 01:15:00|15757.6|15753.6|15756.6|15752.6|15759.1|15755.1|15753.1|15749.1|23
1630891200000|2021-09-06 01:20:00|15756.1|15752.1|15761.6|15757.6|15763.1|15759.1|15755.6|15751.6|12
1630891500000|2021-09-06 01:25:00|15763.6|15759.6|15763.1|15759.1|15768.6|15764.6|15762.1|15758.1|17
1630891800000|2021-09-06 01:30:00|15762.6|15758.6|15767.6|15763.6|15768.6|15764.6|15758.6|15754.6|19
1630892100000|2021-09-06 01:35:00|15767.1|15763.1|15769.6|15765.6|15771.6|15767.6|15765.1|15761.1|7
1630892400000|2021-09-06 01:40:00|15770.1|15766.1|15783.6|15779.6|15784.1|15780.1|15768.6|15764.6|50
1630892700000|2021-09-06 01:45:00|15784.1|15780.1|15790.6|15786.6|15793.1|15789.1|15779.6|15775.6|54
1630893000000|2021-09-06 01:50:00|15791.1|15787.1|15783.6|15779.6|15791.1|15787.1|15783.1|15779.1|16
1630893300000|2021-09-06 01:55:00|15783.1|15779.1|15778.1|15774.1|15784.1|15780.1|15773.1|15769.1|46
1630893600000|2021-09-06 02:00:00|15777.6|15773.6|15787.1|15783.1|15788.1|15784.1|15777.6|15773.6|18
1630893900000|2021-09-06 02:05:00|15787.6|15783.6|15784.6|15780.6|15791.1|15787.1|15781.1|15777.1|27
1630894200000|2021-09-06 02:10:00|15784.1|15780.1|15772.1|15768.1|15785.1|15781.1|15770.1|15766.1|138
1630894500000|2021-09-06 02:15:00|15773.1|15769.1|15766.1|15762.1|15774.6|15770.6|15762.6|15758.6|46
1630894800000|2021-09-06 02:20:00|15765.6|15761.6|15771.1|15767.1|15771.6|15767.6|15765.1|15761.1|11
1630895100000|2021-09-06 02:25:00|15771.6|15767.6|15775.1|15771.1|15776.6|15772.6|15771.1|15767.1|6
1630895400000|2021-09-06 02:30:00|15775.6|15771.6|15772.6|15768.6|15778.6|15774.6|15771.6|15767.6|13
1630895700000|2021-09-06 02:35:00|15772.1|15768.1|15770.6|15766.6|15773.6|15769.6|15768.1|15764.1|10
1630896000000|2021-09-06 02:40:00|15771.1|15767.1|15759.1|15755.1|15771.1|15767.1|15755.1|15751.1|44
1630896300000|2021-09-06 02:45:00|15758.6|15754.6|15766.1|15762.1|15767.6|15763.6|15757.1|15753.1|14
1630896600000|2021-09-06 02:50:00|15765.6|15761.6|15767.6|15763.6|15767.6|15763.6|15761.6|15757.6|3
1630896900000|2021-09-06 02:55:00|15767.1|15763.1|15768.6|15764.6|15770.6|15766.6|15765.6|15761.6|21
1630897200000|2021-09-06 03:00:00|15769.1|15765.1|15769.6|15765.6|15769.6|15765.6|15763.1|15759.1|17
1630897500000|2021-09-06 03:05:00|15770.1|15766.1|15768.6|15764.6|15772.1|15768.1|15767.6|15763.6|24
1630897800000|2021-09-06 03:10:00|15768.1|15764.1|15774.6|15770.6|15775.1|15771.1|15768.1|15764.1|14
1630898100000|2021-09-06 03:15:00|15774.1|15770.1|15774.6|15770.6|15777.1|15773.1|15772.1|15768.1|54
1630898400000|2021-09-06 03:20:00|15774.1|15770.1|15774.6|15770.6|15775.6|15771.6|15772.1|15768.1|9
1630898700000|2021-09-06 03:25:00|15775.1|15771.1|15770.6|15766.6|15775.6|15771.6|15770.6|15766.6|14
1630899000000|2021-09-06 03:30:00|15771.1|15767.1|15780.6|15776.6|15781.1|15777.1|15770.6|15766.6|21
1630899300000|2021-09-06 03:35:00|15781.1|15777.1|15781.6|15777.6|15784.6|15780.6|15777.6|15773.6|23
1630899600000|2021-09-06 03:40:00|15781.1|15777.1|15782.6|15778.6|15784.1|15780.1|15781.1|15777.1|9
1630899900000|2021-09-06 03:45:00|15783.1|15779.1|15786.6|15782.6|15787.6|15783.6|15782.6|15778.6|19
1630900200000|2021-09-06 03:50:00|15786.1|15782.1|15786.6|15782.6|15787.1|15783.1|15784.1|15780.1|14
1630900500000|2021-09-06 03:55:00|15786.1|15782.1|15786.6|15782.6|15788.1|15784.1|15785.6|15781.6|7
1630900800000|2021-09-06 04:00:00|15787.1|15783.1|15786.6|15782.6|15789.6|15785.6|15785.1|15781.1|23
1630901100000|2021-09-06 04:05:00|15786.1|15782.1|15786.6|15782.6|15787.1|15783.1|15784.6|15780.6|6
1630901400000|2021-09-06 04:10:00|15787.6|15783.6|15788.6|15784.6|15789.1|15785.1|15787.6|15783.6|6
1630901700000|2021-09-06 04:15:00|15789.1|15785.1|15787.6|15783.6|15789.1|15785.1|15785.6|15781.6|6
1630902000000|2021-09-06 04:20:00|15787.1|15783.1|15788.6|15784.6|15788.6|15784.6|15785.6|15781.6|7
1630902300000|2021-09-06 04:25:00|15788.1|15784.1|15788.1|15784.1|15788.6|15784.6|15786.6|15782.6|1
1630902600000|2021-09-06 04:30:00|15787.6|15783.6|15786.6|15782.6|15789.1|15785.1|15785.1|15781.1|16
1630902900000|2021-09-06 04:35:00|15786.1|15782.1|15787.6|15783.6|15789.1|15785.1|15785.1|15781.1|10
1630903200000|2021-09-06 04:40:00|15788.1|15784.1|15786.6|15782.6|15789.1|15785.1|15785.6|15781.6|8
1630903500000|2021-09-06 04:45:00|15787.1|15783.1|15786.6|15782.6|15787.1|15783.1|15785.1|15781.1|11
1630903800000|2021-09-06 04:50:00|15786.1|15782.1|15782.6|15778.6|15786.6|15782.6|15782.1|15778.1|22
1630904100000|2021-09-06 04:55:00|15783.1|15779.1|15782.6|15778.6|15783.1|15779.1|15782.1|15778.1|7
1630904400000|2021-09-06 05:00:00|15783.1|15779.1|15778.6|15774.6|15784.6|15780.6|15778.1|15774.1|22
1630904700000|2021-09-06 05:05:00|15778.1|15774.1|15783.6|15779.6|15784.6|15780.6|15778.1|15774.1|21
1630905000000|2021-09-06 05:10:00|15783.1|15779.1|15788.6|15784.6|15789.1|15785.1|15782.6|15778.6|17
1630905300000|2021-09-06 05:15:00|15789.1|15785.1|15788.6|15784.6|15790.1|15786.1|15785.6|15781.6|31
1630905600000|2021-09-06 05:20:00|15789.6|15785.6|15789.6|15785.6|15790.6|15786.6|15787.6|15783.6|28
1630905900000|2021-09-06 05:25:00|15789.1|15785.1|15791.6|15787.6|15791.6|15787.6|15787.6|15783.6|15
1630906200000|2021-09-06 05:30:00|15792.1|15788.1|15793.6|15789.6|15794.6|15790.6|15791.6|15787.6|26
1630906500000|2021-09-06 05:35:00|15793.1|15789.1|15801.6|15797.6|15802.1|15798.1|15793.1|15789.1|64
1630906800000|2021-09-06 05:40:00|15802.1|15798.1|15799.6|15795.6|15803.1|15799.1|15799.6|15795.6|18
1630907100000|2021-09-06 05:45:00|15800.1|15796.1|15800.6|15796.6|15802.1|15798.1|15799.6|15795.6|12
1630907400000|2021-09-06 05:50:00|15801.1|15797.1|15804.6|15800.6|15804.6|15800.6|15797.6|15793.6|40
1630907700000|2021-09-06 05:55:00|15804.1|15800.1|15800.6|15796.6|15805.6|15801.6|15800.6|15796.6|46
1630908000000|2021-09-06 06:00:00|15799.6|15797.6|15820.6|15818.6|15827.1|15825.1|15797.6|15795.6|495
1630908300000|2021-09-06 06:05:00|15820.1|15818.1|15842.1|15840.1|15845.1|15843.1|15820.1|15818.1|848
1630908600000|2021-09-06 06:10:00|15843.1|15841.1|15835.1|15833.1|15848.1|15846.1|15831.6|15829.6|576
1630908900000|2021-09-06 06:15:00|15834.6|15832.6|15837.1|15835.1|15844.6|15842.6|15834.1|15832.1|332
1630909200000|2021-09-06 06:20:00|15836.6|15834.6|15837.6|15835.6|15840.1|15838.1|15836.1|15834.1|142
1630909500000|2021-09-06 06:25:00|15838.1|15836.1|15838.6|15836.6|15839.1|15837.1|15834.6|15832.6|159
1630909800000|2021-09-06 06:30:00|15838.1|15836.1|15838.1|15836.1|15844.1|15842.1|15837.1|15835.1|190
1630910100000|2021-09-06 06:35:00|15839.1|15837.1|15839.1|15837.1|15845.1|15843.1|15838.1|15836.1|189
1630910400000|2021-09-06 06:40:00|15839.6|15837.6|15833.6|15831.6|15841.1|15839.1|15832.6|15830.6|204
1630910700000|2021-09-06 06:45:00|15834.1|15832.1|15839.6|15837.6|15840.6|15838.6|15832.6|15830.6|134
1630911000000|2021-09-06 06:50:00|15839.1|15837.1|15835.1|15833.1|15844.1|15842.1|15834.6|15832.6|133
1630911300000|2021-09-06 06:55:00|15835.6|15833.6|15828.6|15826.6|15837.1|15835.1|15827.6|15825.6|277
1630911600000|2021-09-06 07:00:00|15828.1|15826.1|15823.7|15822.5|15835.2|15834|15813.2|15812|1811
1630911900000|2021-09-06 07:05:00|15823.2|15822|15828.2|15827|15836.2|15835|15821.7|15820.5|1043
1630912200000|2021-09-06 07:10:00|15828.7|15827.5|15837.7|15836.5|15841.7|15840.5|15828.7|15827.5|778
1630912500000|2021-09-06 07:15:00|15838.7|15837.5|15861.7|15860.5|15863.7|15862.5|15838.7|15837.5|1578
1630912800000|2021-09-06 07:20:00|15862.2|15861|15870.7|15869.5|15891.2|15890|15861.7|15860.5|2622
1630913100000|2021-09-06 07:25:00|15870.2|15869|15879.7|15878.5|15883.7|15882.5|15868.7|15867.5|1173
1630913400000|2021-09-06 07:30:00|15880.7|15879.5|15883.7|15882.5|15886.7|15885.5|15878.7|15877.5|889
1630913700000|2021-09-06 07:35:00|15883.2|15882|15879.7|15878.5|15888.2|15887|15877.2|15876|782
1630914000000|2021-09-06 07:40:00|15880.2|15879|15886.7|15885.5|15892.7|15891.5|15880.2|15879|819
1630914300000|2021-09-06 07:45:00|15887.2|15886|15878.7|15877.5|15889.7|15888.5|15876.7|15875.5|697
1630914600000|2021-09-06 07:50:00|15879.2|15878|15879.7|15878.5|15886.7|15885.5|15877.7|15876.5|382
1630914900000|2021-09-06 07:55:00|15878.7|15877.5|15876.4|15875.2|15881.7|15880.5|15875.4|15874.2|370
1630915200000|2021-09-06 08:00:00|15876.9|15875.7|15876.9|15875.7|15883.9|15882.7|15875.9|15874.7|421
1630915500000|2021-09-06 08:05:00|15877.4|15876.2|15872.9|15871.7|15878.4|15877.2|15870.9|15869.7|464
1630915800000|2021-09-06 08:10:00|15871.9|15870.7|15873.9|15872.7|15877.9|15876.7|15870.9|15869.7|439
1630916100000|2021-09-06 08:15:00|15874.4|15873.2|15875.4|15874.2|15878.9|15877.7|15873.4|15872.2|299
1630916400000|2021-09-06 08:20:00|15875.9|15874.7|15874.9|15873.7|15879.9|15878.7|15874.4|15873.2|296
1630916700000|2021-09-06 08:25:00|15874.4|15873.2|15872.9|15871.7|15874.9|15873.7|15869.4|15868.2|437
1630917000000|2021-09-06 08:30:00|15873.4|15872.2|15873.9|15872.7|15875.9|15874.7|15869.9|15868.7|387
1630917300000|2021-09-06 08:35:00|15874.4|15873.2|15877.9|15876.7|15878.9|15877.7|15871.9|15870.7|317
1630917600000|2021-09-06 08:40:00|15877.4|15876.2|15876.9|15875.7|15882.9|15881.7|15873.9|15872.7|583
1630917900000|2021-09-06 08:45:00|15877.4|15876.2|15874.4|15873.2|15878.9|15877.7|15863.9|15862.7|1301
1630918200000|2021-09-06 08:50:00|15874.9|15873.7|15878.4|15877.2|15885.9|15884.7|15871.9|15870.7|749
1630918500000|2021-09-06 08:55:00|15878.9|15877.7|15882.9|15881.7|15884.9|15883.7|15877.9|15876.7|332
1630918800000|2021-09-06 09:00:00|15883.9|15882.7|15880.4|15879.2|15887.9|15886.7|15879.9|15878.7|234
1630919100000|2021-09-06 09:05:00|15880.9|15879.7|15872.9|15871.7|15882.9|15881.7|15867.4|15866.2|321
1630919400000|2021-09-06 09:10:00|15873.4|15872.2|15878.9|15877.7|15880.9|15879.7|15872.9|15871.7|200
1630919700000|2021-09-06 09:15:00|15879.9|15878.7|15876.9|15875.7|15881.4|15880.2|15875.4|15874.2|188
1630920000000|2021-09-06 09:20:00|15876.4|15875.2|15882.9|15881.7|15884.4|15883.2|15872.9|15871.7|245
1630920300000|2021-09-06 09:25:00|15883.4|15882.2|15875.9|15874.7|15883.9|15882.7|15872.9|15871.7|383
1630920600000|2021-09-06 09:30:00|15876.4|15875.2|15870.9|15869.7|15881.9|15880.7|15870.9|15869.7|267
1630920900000|2021-09-06 09:35:00|15871.4|15870.2|15871.9|15870.7|15873.9|15872.7|15866.9|15865.7|352
1630921200000|2021-09-06 09:40:00|15871.4|15870.2|15875.4|15874.2|15876.9|15875.7|15870.9|15869.7|175
1630921500000|2021-09-06 09:45:00|15875.9|15874.7|15872.9|15871.7|15878.9|15877.7|15872.9|15871.7|217
1630921800000|2021-09-06 09:50:00|15871.9|15870.7|15873.4|15872.2|15876.4|15875.2|15870.9|15869.7|132
1630922100000|2021-09-06 09:55:00|15873.9|15872.7|15871.9|15870.7|15874.9|15873.7|15869.9|15868.7|154
1630922400000|2021-09-06 10:00:00|15872.4|15871.2|15875.9|15874.7|15876.9|15875.7|15871.4|15870.2|110
1630922700000|2021-09-06 10:05:00|15874.4|15873.2|15877.9|15876.7|15879.9|15878.7|15872.9|15871.7|161
1630923000000|2021-09-06 10:10:00|15878.9|15877.7|15878.9|15877.7|15882.9|15881.7|15876.9|15875.7|272
1630923300000|2021-09-06 10:15:00|15879.4|15878.2|15879.4|15878.2|15883.9|15882.7|15877.9|15876.7|305
1630923600000|2021-09-06 10:20:00|15878.9|15877.7|15880.9|15879.7|15889.9|15888.7|15878.9|15877.7|521
1630923900000|2021-09-06 10:25:00|15881.4|15880.2|15884.9|15883.7|15889.9|15888.7|15880.9|15879.7|238
1630924200000|2021-09-06 10:30:00|15885.4|15884.2|15882.9|15881.7|15888.9|15887.7|15882.9|15881.7|239
1630924500000|2021-09-06 10:35:00|15883.4|15882.2|15885.4|15884.2|15888.9|15887.7|15880.9|15879.7|411
1630924800000|2021-09-06 10:40:00|15884.9|15883.7|15886.9|15885.7|15890.9|15889.7|15883.9|15882.7|303
1630925100000|2021-09-06 10:45:00|15887.4|15886.2|15886.9|15885.7|15889.9|15888.7|15883.9|15882.7|183
1630925400000|2021-09-06 10:50:00|15887.4|15886.2|15890.4|15889.2|15891.4|15890.2|15886.9|15885.7|154
1630925700000|2021-09-06 10:55:00|15889.9|15888.7|15877.9|15876.7|15891.9|15890.7|15876.9|15875.7|399
1630926000000|2021-09-06 11:00:00|15878.4|15877.2|15877.4|15876.2|15882.4|15881.2|15874.9|15873.7|358
1630926300000|2021-09-06 11:05:00|15877.9|15876.7|15876.9|15875.7|15883.4|15882.2|15876.9|15875.7|168
1630926600000|2021-09-06 11:10:00|15877.4|15876.2|15876.4|15875.2|15878.4|15877.2|15872.9|15871.7|180
1630926900000|2021-09-06 11:15:00|15876.9|15875.7|15880.9|15879.7|15880.9|15879.7|15874.9|15873.7|91
1630927200000|2021-09-06 11:20:00|15880.4|15879.2|15883.9|15882.7|15883.9|15882.7|15879.4|15878.2|130
1630927500000|2021-09-06 11:25:00|15884.4|15883.2|15885.9|15884.7|15885.9|15884.7|15879.9|15878.7|110
1630927800000|2021-09-06 11:30:00|15884.9|15883.7|15888.9|15887.7|15889.9|15888.7|15884.9|15883.7|238
1630928100000|2021-09-06 11:35:00|15888.4|15887.2|15888.4|15887.2|15889.9|15888.7|15885.9|15884.7|182
1630928400000|2021-09-06 11:40:00|15888.3|15887.1|15887.8|15886.6|15891.8|15890.6|15886.8|15885.6|262
1630928700000|2021-09-06 11:45:00|15888.8|15887.6|15888.3|15887.1|15888.8|15887.6|15883.3|15882.1|225
1630929000000|2021-09-06 11:50:00|15887.8|15886.6|15889.3|15888.1|15890.8|15889.6|15885.8|15884.6|200
1630929300000|2021-09-06 11:55:00|15889.8|15888.6|15889.8|15888.6|15893.3|15892.1|15888.8|15887.6|244
1630929600000|2021-09-06 12:00:00|15889.3|15888.1|15892.8|15891.6|15894.8|15893.6|15889.3|15888.1|251
1630929900000|2021-09-06 12:05:00|15893.3|15892.1|15889.8|15888.6|15893.8|15892.6|15888.8|15887.6|187
1630930200000|2021-09-06 12:10:00|15889.3|15888.1|15892.8|15891.6|15893.8|15892.6|15888.8|15887.6|379
1630930500000|2021-09-06 12:15:00|15893.8|15892.6|15892.8|15891.6|15897.8|15896.6|15892.3|15891.1|340
1630930800000|2021-09-06 12:20:00|15893.3|15892.1|15899.8|15898.6|15900.8|15899.6|15892.8|15891.6|373
1630931100000|2021-09-06 12:25:00|15899.3|15898.1|15900.8|15899.6|15903.8|15902.6|15898.8|15897.6|500
1630931400000|2021-09-06 12:30:00|15901.3|15900.1|15900.8|15899.6|15903.8|15902.6|15899.8|15898.6|167
1630931700000|2021-09-06 12:35:00|15899.8|15898.6|15897.8|15896.6|15900.8|15899.6|15897.8|15896.6|186
1630932000000|2021-09-06 12:40:00|15898.3|15897.1|15897.8|15896.6|15902.8|15901.6|15896.8|15895.6|296
1630932300000|2021-09-06 12:45:00|15898.8|15897.6|15899.8|15898.6|15900.8|15899.6|15897.3|15896.1|159
1630932600000|2021-09-06 12:50:00|15900.3|15899.1|15903.8|15902.6|15904.8|15903.6|15899.8|15898.6|190
1630932900000|2021-09-06 12:55:00|15903.3|15902.1|15900.8|15899.6|15903.8|15902.6|15897.8|15896.6|230
1630933200000|2021-09-06 13:00:00|15900.3|15899.1|15899.3|15898.1|15903.8|15902.6|15899.3|15898.1|259
1630933500000|2021-09-06 13:05:00|15898.8|15897.6|15897.8|15896.6|15899.8|15898.6|15894.8|15893.6|286
1630933800000|2021-09-06 13:10:00|15898.3|15897.1|15896.8|15895.6|15899.8|15898.6|15895.8|15894.6|193
1630934100000|2021-09-06 13:15:00|15896.3|15895.1|15894.8|15893.6|15897.3|15896.1|15893.8|15892.6|137
1630934400000|2021-09-06 13:20:00|15895.3|15894.1|15899.8|15898.6|15900.8|15899.6|15894.8|15893.6|207
1630934700000|2021-09-06 13:25:00|15899.3|15898.1|15904.8|15903.6|15905.8|15904.6|15899.3|15898.1|249
1630935000000|2021-09-06 13:30:00|15904.3|15903.1|15918.8|15917.6|15919.3|15918.1|15904.3|15903.1|617
1630935300000|2021-09-06 13:35:00|15919.3|15918.1|15916.8|15915.6|15920.8|15919.6|15915.8|15914.6|517
1630935600000|2021-09-06 13:40:00|15917.3|15916.1|15917.8|15916.6|15920.8|15919.6|15916.8|15915.6|350
1630935900000|2021-09-06 13:45:00|15918.8|15917.6|15927.8|15926.6|15928.8|15927.6|15917.8|15916.6|652
1630936200000|2021-09-06 13:50:00|15928.8|15927.6|15930.3|15929.1|15934.8|15933.6|15928.3|15927.1|709
1630936500000|2021-09-06 13:55:00|15930.8|15929.6|15936.8|15935.6|15941.3|15940.1|15930.8|15929.6|843
1630936800000|2021-09-06 14:00:00|15936.3|15935.1|15946.8|15945.6|15949.3|15948.1|15936.3|15935.1|988
1630937100000|2021-09-06 14:05:00|15946.3|15945.1|15946.8|15945.6|15952.8|15951.6|15945.8|15944.6|573
1630937400000|2021-09-06 14:10:00|15945.8|15944.6|15948.8|15947.6|15950.8|15949.6|15944.8|15943.6|531
1630937700000|2021-09-06 14:15:00|15949.3|15948.1|15947.8|15946.6|15952.8|15951.6|15947.8|15946.6|362
1630938000000|2021-09-06 14:20:00|15948.3|15947.1|15951.8|15950.6|15958.8|15957.6|15947.8|15946.6|777
1630938300000|2021-09-06 14:25:00|15952.3|15951.1|15955.8|15954.6|15960.3|15959.1|15951.8|15950.6|446
1630938600000|2021-09-06 14:30:00|15956.3|15955.1|15955.8|15954.6|15957.8|15956.6|15954.8|15953.6|393
1630938900000|2021-09-06 14:35:00|15956.3|15955.1|15952.8|15951.6|15958.3|15957.1|15952.8|15951.6|272
1630939200000|2021-09-06 14:40:00|15952.3|15951.1|15952.8|15951.6|15955.8|15954.6|15951.8|15950.6|363
1630939500000|2021-09-06 14:45:00|15952.3|15951.1|15945.8|15944.6|15953.8|15952.6|15945.3|15944.1|533
1630939800000|2021-09-06 14:50:00|15946.8|15945.6|15938.8|15937.6|15947.3|15946.1|15938.8|15937.6|615
1630940100000|2021-09-06 14:55:00|15936.8|15935.6|15941.8|15940.6|15942.8|15941.6|15935.8|15934.6|484
1630940400000|2021-09-06 15:00:00|15942.8|15941.6|15944.8|15943.6|15944.8|15943.6|15939.8|15938.6|469
1630940700000|2021-09-06 15:05:00|15945.8|15944.6|15942.8|15941.6|15947.8|15946.6|15941.8|15940.6|310
1630941000000|2021-09-06 15:10:00|15942.3|15941.1|15928.8|15927.6|15942.8|15941.6|15928.8|15927.6|517
1630941300000|2021-09-06 15:15:00|15929.3|15928.1|15937.8|15936.6|15939.8|15938.6|15925.8|15924.6|696
1630941600000|2021-09-06 15:20:00|15938.3|15937.1|15935.8|15934.6|15941.8|15940.6|15935.3|15934.1|550
1630941900000|2021-09-06 15:25:00|15935.3|15934.1|15930.8|15929.6|15935.3|15934.1|15923.8|15922.6|1010
1630942200000|2021-09-06 15:30:00|15931.2|15929.2|15930.7|15928.7|15933.2|15931.2|15924.2|15922.2|979
1630942500000|2021-09-06 15:35:00|15930.2|15928.2|15933.7|15931.7|15936.2|15934.2|15930.2|15928.2|530
1630942800000|2021-09-06 15:40:00|15933.2|15931.2|15930.2|15928.2|15934.7|15932.7|15930.2|15928.2|167
1630943100000|2021-09-06 15:45:00|15929.7|15927.7|15935.2|15933.2|15936.2|15934.2|15929.2|15927.2|210
1630943400000|2021-09-06 15:50:00|15934.7|15932.7|15933.7|15931.7|15936.2|15934.2|15933.2|15931.2|54
1630943700000|2021-09-06 15:55:00|15934.2|15932.2|15931.2|15929.2|15935.2|15933.2|15931.2|15929.2|80
1630944000000|2021-09-06 16:00:00|15930.7|15928.7|15932.7|15930.7|15933.2|15931.2|15930.2|15928.2|79
1630944300000|2021-09-06 16:05:00|15932.2|15930.2|15931.2|15929.2|15933.7|15931.7|15931.2|15929.2|51
1630944600000|2021-09-06 16:10:00|15931.7|15929.7|15930.2|15928.2|15933.2|15931.2|15930.2|15928.2|56
1630944900000|2021-09-06 16:15:00|15930.7|15928.7|15931.2|15929.2|15932.2|15930.2|15930.2|15928.2|48
1630945200000|2021-09-06 16:20:00|15930.2|15928.2|15929.2|15927.2|15931.2|15929.2|15928.7|15926.7|50
1630945500000|2021-09-06 16:25:00|15929.7|15927.7|15925.2|15923.2|15929.7|15927.7|15925.2|15923.2|98
1630945800000|2021-09-06 16:30:00|15925.7|15923.7|15925.2|15923.2|15929.2|15927.2|15924.2|15922.2|164
1630946100000|2021-09-06 16:35:00|15924.7|15922.7|15917.2|15915.2|15925.7|15923.7|15917.2|15915.2|258
1630946400000|2021-09-06 16:40:00|15916.7|15914.7|15916.2|15914.2|15917.2|15915.2|15913.2|15911.2|166
1630946700000|2021-09-06 16:45:00|15916.7|15914.7|15918.2|15916.2|15919.7|15917.7|15912.7|15910.7|140
1630947000000|2021-09-06 16:50:00|15917.7|15915.7|15917.7|15915.7|15919.2|15917.2|15917.2|15915.2|55
1630947300000|2021-09-06 16:55:00|15918.2|15916.2|15917.2|15915.2|15919.2|15917.2|15916.7|15914.7|40
1630947600000|2021-09-06 17:00:00|15916.2|15914.2|15913.7|15911.7|15917.2|15915.2|15912.7|15910.7|75
1630947900000|2021-09-06 17:05:00|15913.2|15911.2|15919.2|15917.2|15919.7|15917.7|15913.2|15911.2|56
1630948200000|2021-09-06 17:10:00|15918.7|15916.7|15917.7|15915.7|15919.2|15917.2|15917.2|15915.2|18
1630948500000|2021-09-06 17:15:00|15918.2|15916.2|15920.2|15918.2|15920.2|15918.2|15917.7|15915.7|33
1630948800000|2021-09-06 17:20:00|15920.7|15918.7|15921.2|15919.2|15922.2|15920.2|15920.7|15918.7|47
1630949100000|2021-09-06 17:25:00|15920.7|15918.7|15920.7|15918.7|15921.2|15919.2|15920.2|15918.2|9
1630949400000|2021-09-06 17:30:00|15921.2|15919.2|15921.2|15919.2|15922.2|15920.2|15920.7|15918.7|9
1630949700000|2021-09-06 17:35:00|15921.7|15919.7|15925.2|15923.2|15925.7|15923.7|15921.7|15919.7|45
1630950000000|2021-09-06 17:40:00|15924.7|15922.7|15926.7|15924.7|15927.2|15925.2|15924.2|15922.2|58
1630950300000|2021-09-06 17:45:00|15927.7|15925.7|15928.2|15926.2|15928.2|15926.2|15927.2|15925.2|40
1630950600000|2021-09-06 17:50:00|15927.7|15925.7|15930.2|15928.2|15931.2|15929.2|15927.7|15925.7|54
1630950900000|2021-09-06 17:55:00|15931.2|15929.2|15931.7|15929.7|15931.7|15929.7|15928.7|15926.7|39
1630951200000|2021-09-06 18:00:00|15931.2|15929.2|15934.2|15932.2|15935.7|15933.7|15931.2|15929.2|91
1630951500000|2021-09-06 18:05:00|15935.2|15933.2|15935.2|15933.2|15937.7|15935.7|15934.7|15932.7|75
1630951800000|2021-09-06 18:10:00|15934.7|15932.7|15931.7|15929.7|15934.7|15932.7|15931.2|15929.2|21
1630952100000|2021-09-06 18:15:00|15933.2|15931.2|15933.2|15931.2|15934.2|15932.2|15932.7|15930.7|14
1630952400000|2021-09-06 18:20:00|15932.7|15930.7|15929.7|15927.7|15932.7|15930.7|15929.7|15927.7|13
1630952700000|2021-09-06 18:25:00|15929.2|15927.2|15928.2|15926.2|15929.2|15927.2|15927.7|15925.7|9
1630953000000|2021-09-06 18:30:00|15927.2|15925.2|15928.7|15926.7|15929.2|15927.2|15925.7|15923.7|34
1630953300000|2021-09-06 18:35:00|15928.2|15926.2|15928.2|15926.2|15928.2|15926.2|15927.2|15925.2|14
1630953600000|2021-09-06 18:40:00|15927.7|15925.7|15933.7|15931.7|15933.7|15931.7|15927.7|15925.7|44
1630953900000|2021-09-06 18:45:00|15933.2|15931.2|15926.2|15924.2|15936.2|15934.2|15925.7|15923.7|129
1630954200000|2021-09-06 18:50:00|15927.2|15925.2|15926.7|15924.7|15927.7|15925.7|15925.7|15923.7|27
1630954500000|2021-09-06 18:55:00|15927.2|15925.2|15922.2|15920.2|15927.7|15925.7|15921.2|15919.2|57
1630954800000|2021-09-06 19:00:00|15921.7|15919.7|15927.7|15925.7|15931.2|15929.2|15921.2|15919.2|176
1630955100000|2021-09-06 19:05:00|15928.2|15926.2|15929.2|15927.2|15929.7|15927.7|15928.2|15926.2|35
1630955400000|2021-09-06 19:10:00|15929.7|15927.7|15926.2|15924.2|15931.2|15929.2|15924.2|15922.2|169
1630955700000|2021-09-06 19:15:00|15925.2|15923.2|15924.2|15922.2|15927.7|15925.7|15923.2|15921.2|95
1630956000000|2021-09-06 19:20:00|15923.7|15921.7|15928.7|15926.7|15929.2|15927.2|15922.7|15920.7|47
1630956300000|2021-09-06 19:25:00|15928.2|15926.2|15927.7|15925.7|15929.7|15927.7|15927.7|15925.7|28
1630956600000|2021-09-06 19:30:00|15927.2|15925.2|15929.2|15927.2|15930.2|15928.2|15927.2|15925.2|16
1630956900000|2021-09-06 19:35:00|15928.7|15926.7|15929.7|15927.7|15930.2|15928.2|15928.2|15926.2|21
1630957200000|2021-09-06 19:40:00|15929.2|15927.2|15928.2|15926.2|15929.7|15927.7|15927.7|15925.7|21
1630957500000|2021-09-06 19:45:00|15928.7|15926.7|15931.7|15929.7|15932.2|15930.2|15927.2|15925.2|77
1630957800000|2021-09-06 19:50:00|15932.2|15930.2|15934.7|15932.7|15935.2|15933.2|15931.7|15929.7|56
1630958100000|2021-09-06 19:55:00|15934.2|15932.2|15929.7|15927.7|15939.7|15937.7|15926.2|15924.2|275
1630958400000|2021-09-06 20:00:00|15931.2|15926.2|15931|15926|15931.2|15926.2|15930.9|15925.9|7
1630958700000|2021-09-06 20:05:00|15930.8|15925.8|15930.8|15925.8|15930.8|15925.8|15930.8|15925.8|0
1630959000000|2021-09-06 20:10:00|15930.7|15925.7|15930.7|15925.7|15930.7|15925.7|15930.6|15925.6|0
1630959300000|2021-09-06 20:15:00|15930.6|15925.6|15930.6|15925.6|15930.6|15925.6|15930.6|15925.6|0
1630959600000|2021-09-06 20:20:00|15929|15924|15929|15924|15929|15924|15929|15924|0
1630959900000|2021-09-06 20:25:00|15929.8|15924.8|15930|15925|15930|15925|15929.8|15924.8|0
1630960200000|2021-09-06 20:30:00|15929.9|15924.9|15929.7|15924.7|15930.1|15925.1|15929.7|15924.7|0
1630960500000|2021-09-06 20:35:00|15929.8|15924.8|15929.8|15924.8|15929.8|15924.8|15929.8|15924.8|0
1630960800000|2021-09-06 20:40:00|15929.6|15924.6|15929.5|15924.5|15929.6|15924.6|15929.5|15924.5|0
1630961100000|2021-09-06 20:45:00|15929.4|15924.4|15929.4|15924.4|15929.5|15924.5|15929.4|15924.4|0
1630961400000|2021-09-06 20:50:00|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|0
1630961700000|2021-09-06 20:55:00|15929.4|15924.4|15929.3|15924.3|15929.4|15924.4|15929.3|15924.3|0
1630962000000|2021-09-06 21:00:00|15929.2|15924.2|15929.2|15924.2|15929.2|15924.2|15929.2|15924.2|0
1630963200000|2021-09-06 21:20:00|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|15929.3|15924.3|0
1630963800000|2021-09-06 21:30:00|15929.4|15924.4|15929.4|15924.4|15929.5|15924.5|15929.4|15924.4|0
1630964100000|2021-09-06 21:35:00|15929.5|15924.5|15929.8|15924.8|15929.8|15924.8|15929.5|15924.5|0
1630964400000|2021-09-06 21:40:00|15929.7|15924.7|15929.7|15924.7|15929.8|15924.8|15929.7|15924.7|0
1630965000000|2021-09-06 21:50:00|15929.8|15924.8|15929.5|15924.5|15930.4|15925.4|15929.5|15924.5|0
1630965300000|2021-09-06 21:55:00|15930.1|15925.1|15930.1|15925.1|15930.1|15925.1|15930.1|15925.1|0
1630965600000|2021-09-06 22:00:00|15925.3|15920.3|15918.2|15913.2|15926.2|15921.2|15918.2|15913.2|0
1630965900000|2021-09-06 22:05:00|15918.3|15913.3|15918.4|15913.4|15918.4|15913.4|15917|15912|0
1630966200000|2021-09-06 22:10:00|15917.6|15912.6|15915.2|15910.2|15918.6|15913.6|15913.4|15908.4|0
1630966500000|2021-09-06 22:15:00|15914.8|15909.8|15916.1|15911.1|15916.9|15911.9|15914.4|15909.4|0
1630966800000|2021-09-06 22:20:00|15915.3|15910.3|15914.2|15909.2|15916.5|15911.5|15914.2|15909.2|0
1630967100000|2021-09-06 22:25:00|15914.3|15909.3|15914|15909|15914.3|15909.3|15913.5|15908.5|0
1630967400000|2021-09-06 22:30:00|15914.4|15909.4|15915|15910|15915|15910|15913.2|15908.2|0
1630967700000|2021-09-06 22:35:00|15914.2|15909.2|15913.5|15908.5|15915|15910|15913.3|15908.3|0
1630968000000|2021-09-06 22:40:00|15913.4|15908.4|15912.3|15907.3|15915.2|15910.2|15912.2|15907.2|0
1630968300000|2021-09-06 22:45:00|15912.2|15907.2|15913|15908|15913.1|15908.1|15912.2|15907.2|0
1630968600000|2021-09-06 22:50:00|15913.3|15908.3|15914.3|15909.3|15914.3|15909.3|15913.3|15908.3|0
1630968900000|2021-09-06 22:55:00|15914.4|15909.4|15914.1|15909.1|15915.6|15910.6|15914|15909|0
1630969200000|2021-09-06 23:00:00|15914.9|15909.9|15915.8|15910.8|15916.6|15911.6|15912.6|15907.6|0
1630969500000|2021-09-06 23:05:00|15916.6|15911.6|15916.7|15911.7|15917.5|15912.5|15915.7|15910.7|0
1630969800000|2021-09-06 23:10:00|15915.9|15910.9|15915.9|15910.9|15915.9|15910.9|15915.5|15910.5|0
1630970100000|2021-09-06 23:15:00|15915.7|15910.7|15915.9|15910.9|15916.5|15911.5|15914.6|15909.6|0
1630970400000|2021-09-06 23:20:00|15917.3|15912.3|15915|15910|15917.3|15912.3|15914.1|15909.1|0
1630970700000|2021-09-06 23:25:00|15915.7|15910.7|15916.6|15911.6|15916.6|15911.6|15915|15910|0
1630971000000|2021-09-06 23:30:00|15915.8|15910.8|15919|15914|15919|15914|15915.6|15910.6|0
1630971300000|2021-09-06 23:35:00|15918.6|15913.6|15919.2|15914.2|15920|15915|15918.2|15913.2|0
1630971600000|2021-09-06 23:40:00|15918.4|15913.4|15915.2|15910.2|15919.2|15914.2|15915.2|15910.2|0
1630971900000|2021-09-06 23:45:00|15915.6|15910.6|15911.3|15906.3|15915.6|15910.6|15911.3|15906.3|0
1630972200000|2021-09-06 23:50:00|15910.9|15905.9|15915.5|15910.5|15916.7|15911.7|15910.5|15905.5|0
1630972500000|2021-09-06 23:55:00|15915.8|15910.8|15914.4|15909.4|15916.2|15911.2|15913.6|15908.6|0
1630972800000|2021-09-07 00:00:00|15913.6|15908.6|15914.7|15909.7|15914.7|15909.7|15909.7|15904.7|0
1630973100000|2021-09-07 00:05:00|15914.6|15909.6|15914.6|15909.6|15914.6|15909.6|15911.4|15906.4|0
1630973400000|2021-09-07 00:10:00|15915.4|15910.4|15910.7|15905.7|15917.7|15912.7|15909.5|15904.5|0
1630973700000|2021-09-07 00:15:00|15910.3|15905.3|15916.7|15912.7|15919.2|15915.2|15903.2|15899.2|238
1630974000000|2021-09-07 00:20:00|15916.2|15912.2|15919.7|15915.7|15919.7|15915.7|15911.7|15907.7|36
1630974300000|2021-09-07 00:25:00|15919.2|15915.2|15917.2|15913.2|15920.2|15916.2|15916.2|15912.2|26
1630974600000|2021-09-07 00:30:00|15916.7|15912.7|15916.7|15912.7|15920.7|15916.7|15914.7|15910.7|48
1630974900000|2021-09-07 00:35:00|15916.2|15912.2|15915.7|15911.7|15918.2|15914.2|15915.2|15911.2|8
1630975200000|2021-09-07 00:40:00|15915.2|15911.2|15915.7|15911.7|15917.2|15913.2|15915.2|15911.2|11
1630975500000|2021-09-07 00:45:00|15915.2|15911.2|15910.7|15906.7|15916.2|15912.2|15909.7|15905.7|26
1630975800000|2021-09-07 00:50:00|15910.2|15906.2|15904.7|15900.7|15911.7|15907.7|15903.7|15899.7|54
1630976100000|2021-09-07 00:55:00|15904.2|15900.2|15901.7|15897.7|15906.2|15902.2|15901.2|15897.2|25
1630976400000|2021-09-07 01:00:00|15901.2|15897.2|15899.7|15895.7|15902.2|15898.2|15897.2|15893.2|45
1630976700000|2021-09-07 01:05:00|15900.2|15896.2|15896.2|15892.2|15902.2|15898.2|15896.2|15892.2|18
1630977000000|2021-09-07 01:10:00|15896.7|15892.7|15895.7|15891.7|15897.2|15893.2|15893.2|15889.2|54
1630977300000|2021-09-07 01:15:00|15895.2|15891.2|15895.7|15891.7|15898.2|15894.2|15894.2|15890.2|37
1630977600000|2021-09-07 01:20:00|15896.2|15892.2|15898.7|15894.7|15903.2|15899.2|15896.2|15892.2|43
1630977900000|2021-09-07 01:25:00|15899.2|15895.2|15899.7|15895.7|15900.7|15896.7|15895.7|15891.7|40
1630978200000|2021-09-07 01:30:00|15899.2|15895.2|15893.2|15889.2|15900.2|15896.2|15893.2|15889.2|37
1630978500000|2021-09-07 01:35:00|15892.7|15888.7|15895.7|15891.7|15897.2|15893.2|15888.2|15884.2|92
1630978800000|2021-09-07 01:40:00|15895.2|15891.2|15897.7|15893.7|15903.7|15899.7|15893.7|15889.7|66
1630979100000|2021-09-07 01:45:00|15897.2|15893.2|15897.7|15893.7|15899.7|15895.7|15896.2|15892.2|14
1630979400000|2021-09-07 01:50:00|15897.2|15893.2|15902.7|15898.7|15904.7|15900.7|15895.7|15891.7|16
1630979700000|2021-09-07 01:55:00|15902.2|15898.2|15902.7|15898.7|15903.7|15899.7|15900.7|15896.7|17
1630980000000|2021-09-07 02:00:00|15902.2|15898.2|15911.2|15907.2|15911.2|15907.2|15901.7|15897.7|46
1630980300000|2021-09-07 02:05:00|15910.7|15906.7|15913.7|15909.7|15915.2|15911.2|15910.7|15906.7|19
1630980600000|2021-09-07 02:10:00|15914.2|15910.2|15915.7|15911.7|15918.2|15914.2|15911.7|15907.7|74
1630980900000|2021-09-07 02:15:00|15916.2|15912.2|15913.7|15909.7|15916.7|15912.7|15912.2|15908.2|7
1630981200000|2021-09-07 02:20:00|15914.2|15910.2|15912.7|15908.7|15916.2|15912.2|15911.7|15907.7|24
1630981500000|2021-09-07 02:25:00|15912.2|15908.2|15906.7|15902.7|15912.2|15908.2|15906.7|15902.7|13
1630981800000|2021-09-07 02:30:00|15906.2|15902.2|15905.7|15901.7|15908.2|15904.2|15904.7|15900.7|30
1630982100000|2021-09-07 02:35:00|15905.2|15901.2|15910.7|15906.7|15912.7|15908.7|15905.2|15901.2|18
1630982400000|2021-09-07 02:40:00|15911.2|15907.2|15915.7|15911.7|15915.7|15911.7|15910.2|15906.2|6
1630982700000|2021-09-07 02:45:00|15916.2|15912.2|15915.2|15911.2|15916.2|15912.2|15911.2|15907.2|15
1630983000000|2021-09-07 02:50:00|15914.7|15910.7|15914.7|15910.7|15917.2|15913.2|15913.7|15909.7|29
1630983300000|2021-09-07 02:55:00|15915.2|15911.2|15917.7|15913.7|15919.2|15915.2|15914.7|15910.7|22
1630983600000|2021-09-07 03:00:00|15916.7|15912.7|15914.7|15910.7|15917.7|15913.7|15912.2|15908.2|30
1630983900000|2021-09-07 03:05:00|15915.2|15911.2|15916.7|15912.7|15919.2|15915.2|15915.2|15911.2|18
1630984200000|2021-09-07 03:10:00|15917.2|15913.2|15912.2|15908.2|15919.2|15915.2|15911.2|15907.2|20
1630984500000|2021-09-07 03:15:00|15911.7|15907.7|15911.7|15907.7|15914.2|15910.2|15911.2|15907.2|28
1630984800000|2021-09-07 03:20:00|15912.2|15908.2|15910.7|15906.7|15912.2|15908.2|15909.7|15905.7|4
1630985100000|2021-09-07 03:25:00|15910.2|15906.2|15903.7|15899.7|15911.7|15907.7|15901.2|15897.2|45
1630985400000|2021-09-07 03:30:00|15903.2|15899.2|15909.7|15905.7|15910.2|15906.2|15903.2|15899.2|17
1630985700000|2021-09-07 03:35:00|15909.2|15905.2|15909.7|15905.7|15912.2|15908.2|15909.2|15905.2|3
1630986000000|2021-09-07 03:40:00|15910.2|15906.2|15906.7|15902.7|15910.2|15906.2|15905.2|15901.2|6
1630986300000|2021-09-07 03:45:00|15906.2|15902.2|15906.7|15902.7|15908.2|15904.2|15904.7|15900.7|4
1630986600000|2021-09-07 03:50:00|15907.2|15903.2|15908.7|15904.7|15908.7|15904.7|15904.7|15900.7|12
1630986900000|2021-09-07 03:55:00|15909.2|15905.2|15908.7|15904.7|15910.2|15906.2|15907.2|15903.2|18
1630987200000|2021-09-07 04:00:00|15908.2|15904.2|15903.7|15899.7|15908.7|15904.7|15903.2|15899.2|8
1630987500000|2021-09-07 04:05:00|15904.2|15900.2|15903.7|15899.7|15906.2|15902.2|15903.7|15899.7|4
1630987800000|2021-09-07 04:10:00|15904.2|15900.2|15906.7|15902.7|15907.7|15903.7|15904.2|15900.2|5
1630988100000|2021-09-07 04:15:00|15907.2|15903.2|15906.7|15902.7|15907.7|15903.7|15905.2|15901.2|5
1630988400000|2021-09-07 04:20:00|15907.2|15903.2|15906.7|15902.7|15910.2|15906.2|15905.7|15901.7|11
1630988700000|2021-09-07 04:25:00|15907.2|15903.2|15906.7|15902.7|15908.2|15904.2|15906.2|15902.2|11
1630989000000|2021-09-07 04:30:00|15906.2|15902.2|15905.7|15901.7|15913.2|15909.2|15904.2|15900.2|26
1630989300000|2021-09-07 04:35:00|15905.2|15901.2|15903.7|15899.7|15905.2|15901.2|15903.2|15899.2|7
1630989600000|2021-09-07 04:40:00|15904.2|15900.2|15901.7|15897.7|15904.2|15900.2|15901.7|15897.7|8
1630989900000|2021-09-07 04:45:00|15901.2|15897.2|15898.7|15894.7|15901.2|15897.2|15898.2|15894.2|11
1630990200000|2021-09-07 04:50:00|15898.2|15894.2|15902.7|15898.7|15903.2|15899.2|15897.2|15893.2|14
1630990500000|2021-09-07 04:55:00|15902.2|15898.2|15906.7|15902.7|15906.7|15902.7|15902.2|15898.2|9
1630990800000|2021-09-07 05:00:00|15906.2|15902.2|15908.7|15904.7|15908.7|15904.7|15901.7|15897.7|37
1630991100000|2021-09-07 05:05:00|15909.2|15905.2|15910.7|15906.7|15912.2|15908.2|15904.7|15900.7|49
1630991400000|2021-09-07 05:10:00|15911.2|15907.2|15913.7|15909.7|15914.7|15910.7|15910.7|15906.7|35
1630991700000|2021-09-07 05:15:00|15913.2|15909.2|15913.7|15909.7|15917.2|15913.2|15910.7|15906.7|49
1630992000000|2021-09-07 05:20:00|15914.2|15910.2|15913.2|15909.2|15917.7|15913.7|15913.2|15909.2|16
1630992300000|2021-09-07 05:25:00|15913.7|15909.7|15915.7|15911.7|15915.7|15911.7|15913.2|15909.2|27
1630992600000|2021-09-07 05:30:00|15916.2|15912.2|15911.7|15907.7|15917.2|15913.2|15911.2|15907.2|18
1630992900000|2021-09-07 05:35:00|15911.2|15907.2|15912.7|15908.7|15913.7|15909.7|15909.2|15905.2|28
1630993200000|2021-09-07 05:40:00|15913.2|15909.2|15914.7|15910.7|15914.7|15910.7|15912.2|15908.2|9
1630993500000|2021-09-07 05:45:00|15914.2|15910.2|15914.7|15910.7|15916.2|15912.2|15914.2|15910.2|9
1630993800000|2021-09-07 05:50:00|15914.2|15910.2|15914.7|15910.7|15915.2|15911.2|15913.7|15909.7|8
1630994100000|2021-09-07 05:55:00|15915.2|15911.2|15916.7|15912.7|15918.2|15914.2|15913.2|15909.2|33
1630994400000|2021-09-07 06:00:00|15915.7|15913.7|15919.7|15917.7|15924.2|15922.2|15910.7|15908.7|377
1630994700000|2021-09-07 06:05:00|15919.2|15917.2|15920.7|15918.7|15926.2|15924.2|15918.2|15916.2|252
1630995000000|2021-09-07 06:10:00|15921.2|15919.2|15914.7|15912.7|15921.7|15919.7|15913.7|15911.7|209
1630995300000|2021-09-07 06:15:00|15915.2|15913.2|15916.2|15914.2|15920.2|15918.2|15911.2|15909.2|231
1630995600000|2021-09-07 06:20:00|15916.7|15914.7|15923.2|15921.2|15923.2|15921.2|15915.2|15913.2|150
1630995900000|2021-09-07 06:25:00|15922.7|15920.7|15929.2|15927.2|15929.7|15927.7|15919.2|15917.2|242
1630996200000|2021-09-07 06:30:00|15928.7|15926.7|15921.7|15919.7|15928.7|15926.7|15921.2|15919.2|257
1630996500000|2021-09-07 06:35:00|15922.2|15920.2|15923.2|15921.2|15925.2|15923.2|15920.2|15918.2|132
1630996800000|2021-09-07 06:40:00|15922.7|15920.7|15919.2|15917.2|15922.7|15920.7|15918.2|15916.2|85
1630997100000|2021-09-07 06:45:00|15918.7|15916.7|15916.2|15914.2|15919.2|15917.2|15910.2|15908.2|375
1630997400000|2021-09-07 06:50:00|15915.7|15913.7|15908.2|15906.2|15915.7|15913.7|15906.2|15904.2|238
1630997700000|2021-09-07 06:55:00|15907.7|15905.7|15912.2|15910.2|15912.7|15910.7|15902.2|15900.2|512
1630998000000|2021-09-07 07:00:00|15911.7|15909.7|15913.8|15912.6|15915.8|15914.6|15888.3|15887.1|2354
1630998300000|2021-09-07 07:05:00|15913.3|15912.1|15916.3|15915.1|15922.8|15921.6|15909.8|15908.6|1298
1630998600000|2021-09-07 07:10:00|15915.8|15914.6|15909.8|15908.6|15917.3|15916.1|15897.8|15896.6|977
1630998900000|2021-09-07 07:15:00|15909.3|15908.1|15923.3|15922.1|15925.8|15924.6|15901.3|15900.1|933
1630999200000|2021-09-07 07:20:00|15922.8|15921.6|15904.3|15903.1|15922.8|15921.6|15899.3|15898.1|942
1630999500000|2021-09-07 07:25:00|15904.8|15903.6|15912.3|15911.1|15914.3|15913.1|15895.8|15894.6|820
1630999800000|2021-09-07 07:30:00|15912.8|15911.6|15907.8|15906.6|15917.8|15916.6|15906.3|15905.1|583
1631000100000|2021-09-07 07:35:00|15907.3|15906.1|15904.8|15903.6|15909.8|15908.6|15899.8|15898.6|578
1631000400000|2021-09-07 07:40:00|15905.3|15904.1|15902.3|15901.1|15908.8|15907.6|15896.8|15895.6|533
1631000700000|2021-09-07 07:45:00|15901.8|15900.6|15906.3|15905.1|15910.3|15909.1|15895.8|15894.6|597
1631001000000|2021-09-07 07:50:00|15906.8|15905.6|15907.3|15906.1|15914.8|15913.6|15903.3|15902.1|549
1631001300000|2021-09-07 07:55:00|15907.8|15906.6|15910.3|15909.1|15917.3|15916.1|15903.3|15902.1|479
1631001600000|2021-09-07 08:00:00|15909.8|15908.6|15908.3|15907.1|15912.3|15911.1|15903.3|15902.1|508
1631001900000|2021-09-07 08:05:00|15907.8|15906.6|15885.8|15884.6|15908.3|15907.1|15871.3|15870.1|1595
1631002200000|2021-09-07 08:10:00|15886.3|15885.1|15899.8|15898.6|15902.8|15901.6|15873.8|15872.6|1070
1631002500000|2021-09-07 08:15:00|15899.3|15898.1|15898.8|15897.6|15902.3|15901.1|15895.3|15894.1|423
1631002800000|2021-09-07 08:20:00|15899.3|15898.1|15901.3|15900.1|15906.3|15905.1|15893.3|15892.1|727
1631003100000|2021-09-07 08:25:00|15900.8|15899.6|15899.8|15898.6|15902.3|15901.1|15890.3|15889.1|406
1631003400000|2021-09-07 08:30:00|15900.3|15899.1|15903.3|15902.1|15908.3|15907.1|15893.3|15892.1|322
1631003700000|2021-09-07 08:35:00|15903.8|15902.6|15910.8|15909.6|15915.8|15914.6|15901.8|15900.6|638
1631004000000|2021-09-07 08:40:00|15911.3|15910.1|15911.3|15910.1|15912.3|15911.1|15907.3|15906.1|438
1631004300000|2021-09-07 08:45:00|15910.8|15909.6|15908.3|15907.1|15911.3|15910.1|15904.3|15903.1|368
1631004600000|2021-09-07 08:50:00|15907.8|15906.6|15899.3|15898.1|15910.3|15909.1|15893.3|15892.1|618
1631004900000|2021-09-07 08:55:00|15898.8|15897.6|15901.3|15900.1|15904.8|15903.6|15897.8|15896.6|428
1631005200000|2021-09-07 09:00:00|15900.8|15899.6|15902.3|15901.1|15902.8|15901.6|15887.3|15886.1|712
1631005500000|2021-09-07 09:05:00|15901.8|15900.6|15893.3|15892.1|15905.3|15904.1|15889.3|15888.1|500
1631005800000|2021-09-07 09:10:00|15893.8|15892.6|15887.3|15886.1|15896.3|15895.1|15878.3|15877.1|665
1631006100000|2021-09-07 09:15:00|15886.8|15885.6|15886.8|15885.6|15889.3|15888.1|15880.3|15879.1|477
1631006400000|2021-09-07 09:20:00|15886.3|15885.1|15877.3|15876.1|15890.3|15889.1|15877.3|15876.1|634
1631006700000|2021-09-07 09:25:00|15876.8|15875.6|15897.3|15896.1|15897.8|15896.6|15876.3|15875.1|538
1631007000000|2021-09-07 09:30:00|15896.8|15895.6|15880.8|15879.6|15896.8|15895.6|15878.3|15877.1|381
1631007300000|2021-09-07 09:35:00|15881.3|15880.1|15882.3|15881.1|15885.3|15884.1|15877.3|15876.1|346
1631007600000|2021-09-07 09:40:00|15881.8|15880.6|15887.3|15886.1|15889.3|15888.1|15880.3|15879.1|153
1631007900000|2021-09-07 09:45:00|15886.8|15885.6|15872.8|15871.6|15887.3|15886.1|15872.3|15871.1|621
1631008200000|2021-09-07 09:50:00|15872.3|15871.1|15878.8|15877.6|15884.3|15883.1|15871.3|15870.1|494
1631008500000|2021-09-07 09:55:00|15878.3|15877.1|15882.8|15881.6|15884.8|15883.6|15874.8|15873.6|255
1631008800000|2021-09-07 10:00:00|15882.3|15881.1|15885.3|15884.1|15887.3|15886.1|15876.3|15875.1|326
1631009100000|2021-09-07 10:05:00|15886.3|15885.1|15894.3|15893.1|15897.8|15896.6|15880.3|15879.1|439
1631009400000|2021-09-07 10:10:00|15894.8|15893.6|15887.3|15886.1|15895.3|15894.1|15886.3|15885.1|280
1631009700000|2021-09-07 10:15:00|15886.8|15885.6|15891.8|15890.6|15893.8|15892.6|15883.3|15882.1|164
1631010000000|2021-09-07 10:20:00|15892.3|15891.1|15891.3|15890.1|15897.3|15896.1|15890.3|15889.1|237
1631010300000|2021-09-07 10:25:00|15890.8|15889.6|15892.3|15891.1|15900.3|15899.1|15889.3|15888.1|410
1631010600000|2021-09-07 10:30:00|15891.8|15890.6|15891.3|15890.1|15896.3|15895.1|15888.8|15887.6|164
1631010900000|2021-09-07 10:35:00|15891.8|15890.6|15890.8|15889.6|15893.3|15892.1|15883.3|15882.1|279
1631011200000|2021-09-07 10:40:00|15890.3|15889.1|15888.3|15887.1|15893.3|15892.1|15884.8|15883.6|142
1631011500000|2021-09-07 10:45:00|15887.8|15886.6|15887.3|15886.1|15887.8|15886.6|15883.3|15882.1|209
1631011800000|2021-09-07 10:50:00|15888.3|15887.1|15886.3|15885.1|15888.3|15887.1|15879.3|15878.1|367
1631012100000|2021-09-07 10:55:00|15885.3|15884.1|15893.8|15892.6|15893.8|15892.6|15879.3|15878.1|300
1631012400000|2021-09-07 11:00:00|15893.3|15892.1|15887.8|15886.6|15894.8|15893.6|15887.8|15886.6|353
1631012700000|2021-09-07 11:05:00|15887.3|15886.1|15885.8|15884.6|15888.3|15887.1|15882.8|15881.6|284
1631013000000|2021-09-07 11:10:00|15886.3|15885.1|15886.3|15885.1|15888.3|15887.1|15883.8|15882.6|210
1631013300000|2021-09-07 11:15:00|15886.8|15885.6|15895.3|15894.1|15897.3|15896.1|15886.3|15885.1|365
1631013600000|2021-09-07 11:20:00|15894.8|15893.6|15901.8|15900.6|15903.3|15902.1|15893.3|15892.1|283
1631013900000|2021-09-07 11:25:00|15902.3|15901.1|15908.8|15907.6|15913.3|15912.1|15902.3|15901.1|462
1631014200000|2021-09-07 11:30:00|15908.3|15907.1|15906.3|15905.1|15909.3|15908.1|15898.8|15897.6|605
1631014500000|2021-09-07 11:35:00|15907.3|15906.1|15906.8|15905.6|15909.3|15908.1|15905.3|15904.1|195
1631014800000|2021-09-07 11:40:00|15906.6|15905.4|15911.6|15910.4|15914.1|15912.9|15904.1|15902.9|322
1631015100000|2021-09-07 11:45:00|15912.1|15910.9|15912.6|15911.4|15915.1|15913.9|15910.1|15908.9|238
1631015400000|2021-09-07 11:50:00|15912.1|15910.9|15909.1|15907.9|15912.6|15911.4|15907.1|15905.9|238
1631015700000|2021-09-07 11:55:00|15909.6|15908.4|15907.6|15906.4|15912.1|15910.9|15907.1|15905.9|229
1631016000000|2021-09-07 12:00:00|15908.1|15906.9|15913.1|15911.9|15919.1|15917.9|15906.1|15904.9|514
1631016300000|2021-09-07 12:05:00|15912.6|15911.4|15918.1|15916.9|15918.1|15916.9|15912.6|15911.4|277
1631016600000|2021-09-07 12:10:00|15917.1|15915.9|15914.1|15912.9|15918.1|15916.9|15912.1|15910.9|199
1631016900000|2021-09-07 12:15:00|15914.6|15913.4|15908.6|15907.4|15914.6|15913.4|15907.1|15905.9|288
1631017200000|2021-09-07 12:20:00|15908.1|15906.9|15909.6|15908.4|15911.1|15909.9|15907.1|15905.9|174
1631017500000|2021-09-07 12:25:00|15909.1|15907.9|15913.1|15911.9|15913.6|15912.4|15907.1|15905.9|141
1631017800000|2021-09-07 12:30:00|15912.6|15911.4|15911.1|15909.9|15916.1|15914.9|15910.1|15908.9|220
1631018100000|2021-09-07 12:35:00|15911.6|15910.4|15909.6|15908.4|15913.1|15911.9|15908.1|15906.9|196
1631018400000|2021-09-07 12:40:00|15910.1|15908.9|15907.1|15905.9|15910.1|15908.9|15905.6|15904.4|166
1631018700000|2021-09-07 12:45:00|15906.6|15905.4|15900.6|15899.4|15908.1|15906.9|15899.1|15897.9|324
1631019000000|2021-09-07 12:50:00|15900.1|15898.9|15899.1|15897.9|15901.1|15899.9|15894.1|15892.9|453
1631019300000|2021-09-07 12:55:00|15898.6|15897.4|15896.1|15894.9|15899.1|15897.9|15896.1|15894.9|196
1631019600000|2021-09-07 13:00:00|15895.1|15893.9|15894.6|15893.4|15898.1|15896.9|15893.1|15891.9|296
1631019900000|2021-09-07 13:05:00|15894.1|15892.9|15893.6|15892.4|15895.6|15894.4|15893.1|15891.9|189
1631020200000|2021-09-07 13:10:00|15894.1|15892.9|15884.1|15882.9|15894.1|15892.9|15882.1|15880.9|376
1631020500000|2021-09-07 13:15:00|15883.1|15881.9|15883.1|15881.9|15885.1|15883.9|15876.1|15874.9|532
1631020800000|2021-09-07 13:20:00|15882.1|15880.9|15875.1|15873.9|15882.1|15880.9|15872.1|15870.9|635
1631021100000|2021-09-07 13:25:00|15875.6|15874.4|15874.1|15872.9|15878.1|15876.9|15868.1|15866.9|589
1631021400000|2021-09-07 13:30:00|15873.6|15872.4|15866.1|15864.9|15877.1|15875.9|15865.1|15863.9|1341
1631021700000|2021-09-07 13:35:00|15865.1|15863.9|15862.6|15861.4|15873.1|15871.9|15859.1|15857.9|990
1631022000000|2021-09-07 13:40:00|15862.1|15860.9|15856.6|15855.4|15862.1|15860.9|15849.1|15847.9|1108
1631022300000|2021-09-07 13:45:00|15857.1|15855.9|15847.6|15846.4|15857.1|15855.9|15835.1|15833.9|1570
1631022600000|2021-09-07 13:50:00|15847.1|15845.9|15841.6|15840.4|15847.6|15846.4|15830.6|15829.4|1166
1631022900000|2021-09-07 13:55:00|15841.1|15839.9|15855.1|15853.9|15855.6|15854.4|15826.1|15824.9|1205
1631023200000|2021-09-07 14:00:00|15855.6|15854.4|15865.6|15864.4|15867.1|15865.9|15846.1|15844.9|1083
1631023500000|2021-09-07 14:05:00|15865.1|15863.9|15851.1|15849.9|15866.1|15864.9|15844.1|15842.9|806
1631023800000|2021-09-07 14:10:00|15850.1|15848.9|15840.1|15838.9|15850.1|15848.9|15830.1|15828.9|688
1631024100000|2021-09-07 14:15:00|15839.6|15838.4|15839.1|15837.9|15847.1|15845.9|15834.1|15832.9|777
1631024400000|2021-09-07 14:20:00|15838.6|15837.4|15841.1|15839.9|15847.1|15845.9|15834.1|15832.9|495
1631024700000|2021-09-07 14:25:00|15840.1|15838.9|15841.6|15840.4|15847.1|15845.9|15834.1|15832.9|505
1631025000000|2021-09-07 14:30:00|15842.1|15840.9|15845.6|15844.4|15849.6|15848.4|15836.1|15834.9|722
1631025300000|2021-09-07 14:35:00|15845.1|15843.9|15846.1|15844.9|15853.1|15851.9|15843.6|15842.4|626
1631025600000|2021-09-07 14:40:00|15847.1|15845.9|15846.6|15845.4|15847.6|15846.4|15838.1|15836.9|327
1631025900000|2021-09-07 14:45:00|15846.1|15844.9|15852.1|15850.9|15855.1|15853.9|15841.6|15840.4|381
1631026200000|2021-09-07 14:50:00|15852.6|15851.4|15853.1|15851.9|15857.1|15855.9|15849.1|15847.9|334
1631026500000|2021-09-07 14:55:00|15852.6|15851.4|15852.6|15851.4|15854.1|15852.9|15848.1|15846.9|356
1631026800000|2021-09-07 15:00:00|15852.1|15850.9|15843.1|15841.9|15854.6|15853.4|15840.6|15839.4|479
1631027100000|2021-09-07 15:05:00|15843.6|15842.4|15846.1|15844.9|15848.1|15846.9|15841.1|15839.9|518
1631027400000|2021-09-07 15:10:00|15846.6|15845.4|15845.1|15843.9|15850.1|15848.9|15840.6|15839.4|365
1631027700000|2021-09-07 15:15:00|15844.1|15842.9|15845.1|15843.9|15846.1|15844.9|15836.6|15835.4|523
1631028000000|2021-09-07 15:20:00|15845.6|15844.4|15840.1|15838.9|15846.1|15844.9|15836.1|15834.9|726
1631028300000|2021-09-07 15:25:00|15840.6|15839.4|15845.6|15844.4|15848.1|15846.9|15838.6|15837.4|1035
1631028600000|2021-09-07 15:30:00|15846|15844|15843|15841|15854.5|15852.5|15842|15840|1393
1631028900000|2021-09-07 15:35:00|15843.5|15841.5|15841|15839|15848|15846|15838|15836|868
1631029200000|2021-09-07 15:40:00|15841.5|15839.5|15845|15843|15846|15844|15841|15839|381
1631029500000|2021-09-07 15:45:00|15844.5|15842.5|15843|15841|15845|15843|15841|15839|193
1631029800000|2021-09-07 15:50:00|15842.5|15840.5|15841|15839|15845|15843|15841|15839|192
1631030100000|2021-09-07 15:55:00|15840.5|15838.5|15839.5|15837.5|15844|15842|15836.5|15834.5|264
1631030400000|2021-09-07 16:00:00|15840|15838|15848|15846|15848.5|15846.5|15837.5|15835.5|211
1631030700000|2021-09-07 16:05:00|15848.5|15846.5|15851.5|15849.5|15854.5|15852.5|15847|15845|144
1631031000000|2021-09-07 16:10:00|15852|15850|15847.5|15845.5|15852|15850|15846.5|15844.5|75
1631031300000|2021-09-07 16:15:00|15847|15845|15847|15845|15848.5|15846.5|15845|15843|55
1631031600000|2021-09-07 16:20:00|15846|15844|15843|15841|15848|15846|15843|15841|126
1631031900000|2021-09-07 16:25:00|15844|15842|15848|15846|15849|15847|15844|15842|122
1631032200000|2021-09-07 16:30:00|15848.5|15846.5|15844.5|15842.5|15849|15847|15843|15841|126
1631032500000|2021-09-07 16:35:00|15845|15843|15844|15842|15850|15848|15844|15842|79
1631032800000|2021-09-07 16:40:00|15844.5|15842.5|15849|15847|15851|15849|15844.5|15842.5|63
1631033100000|2021-09-07 16:45:00|15849.5|15847.5|15851|15849|15852|15850|15849|15847|114
1631033400000|2021-09-07 16:50:00|15851.5|15849.5|15850.5|15848.5|15853|15851|15850|15848|50
1631033700000|2021-09-07 16:55:00|15851|15849|15851.5|15849.5|15854|15852|15849|15847|74
1631034000000|2021-09-07 17:00:00|15851|15849|15846|15844|15852|15850|15845.5|15843.5|166
1631034300000|2021-09-07 17:05:00|15846.5|15844.5|15849|15847|15850.5|15848.5|15844|15842|101
1631034600000|2021-09-07 17:10:00|15848.5|15846.5|15849|15847|15850|15848|15847|15845|69
1631034900000|2021-09-07 17:15:00|15849.5|15847.5|15850|15848|15851|15849|15848|15846|58
1631035200000|2021-09-07 17:20:00|15849.5|15847.5|15847|15845|15850|15848|15846|15844|109
1631035500000|2021-09-07 17:25:00|15846|15844|15843|15841|15846|15844|15841|15839|112
1631035800000|2021-09-07 17:30:00|15842.5|15840.5|15845|15843|15847.5|15845.5|15842|15840|61
1631036100000|2021-09-07 17:35:00|15845.5|15843.5|15845|15843|15845.5|15843.5|15841|15839|74
1631036400000|2021-09-07 17:40:00|15844.5|15842.5|15841.5|15839.5|15845|15843|15841|15839|67
1631036700000|2021-09-07 17:45:00|15842|15840|15840|15838|15843|15841|15840|15838|55
1631037000000|2021-09-07 17:50:00|15840.5|15838.5|15843|15841|15843|15841|15840|15838|112
1631037300000|2021-09-07 17:55:00|15842|15840|15839|15837|15843|15841|15839|15837|67
1631037600000|2021-09-07 18:00:00|15838|15836|15835|15833|15839|15837|15835|15833|148
1631037900000|2021-09-07 18:05:00|15835.5|15833.5|15834|15832|15836|15834|15831|15829|239
1631038200000|2021-09-07 18:10:00|15834.5|15832.5|15838|15836|15839|15837|15834|15832|158
1631038500000|2021-09-07 18:15:00|15838.5|15836.5|15830|15828|15839|15837|15829.5|15827.5|143
1631038800000|2021-09-07 18:20:00|15830.5|15828.5|15830.5|15828.5|15832|15830|15829|15827|166
1631039100000|2021-09-07 18:25:00|15830|15828|15826|15824|15831|15829|15824.5|15822.5|213
1631039400000|2021-09-07 18:30:00|15825.5|15823.5|15830|15828|15830|15828|15823|15821|262
1631039700000|2021-09-07 18:35:00|15831|15829|15830|15828|15833|15831|15828|15826|139
1631040000000|2021-09-07 18:40:00|15830.5|15828.5|15834|15832|15835|15833|15827|15825|120
1631040300000|2021-09-07 18:45:00|15834.5|15832.5|15835|15833|15837|15835|15833|15831|49
1631040600000|2021-09-07 18:50:00|15835.5|15833.5|15835|15833|15836|15834|15831|15829|83
1631040900000|2021-09-07 18:55:00|15835.5|15833.5|15835|15833|15838.5|15836.5|15834|15832|71
1631041200000|2021-09-07 19:00:00|15834.5|15832.5|15835|15833|15838|15836|15832|15830|60
1631041500000|2021-09-07 19:05:00|15834.5|15832.5|15832|15830|15834.5|15832.5|15831|15829|37
1631041800000|2021-09-07 19:10:00|15832.5|15830.5|15832|15830|15835|15833|15831|15829|59
1631042100000|2021-09-07 19:15:00|15832.5|15830.5|15828|15826|15833.5|15831.5|15826|15824|122
1631042400000|2021-09-07 19:20:00|15827.5|15825.5|15823.5|15821.5|15828|15826|15823|15821|84
1631042700000|2021-09-07 19:25:00|15823|15821|15822|15820|15823|15821|15819.5|15817.5|249
1631043000000|2021-09-07 19:30:00|15821.5|15819.5|15830|15828|15831|15829|15819|15817|248
1631043300000|2021-09-07 19:35:00|15830.5|15828.5|15822|15820|15831|15829|15821|15819|175
1631043600000|2021-09-07 19:40:00|15822.5|15820.5|15826|15824|15830|15828|15822|15820|119
1631043900000|2021-09-07 19:45:00|15825.5|15823.5|15825|15823|15830|15828|15823.5|15821.5|114
1631044200000|2021-09-07 19:50:00|15827|15825|15825|15823|15827|15825|15821.5|15819.5|191
1631044500000|2021-09-07 19:55:00|15825.5|15823.5|15824.5|15822.5|15833.5|15831.5|15823|15821|302
1631044800000|2021-09-07 20:00:00|15825.2|15820.2|15817.9|15812.9|15826.9|15821.9|15817|15812|15
1631045100000|2021-09-07 20:05:00|15819.4|15814.4|15819.1|15814.1|15821.7|15816.7|15817.6|15812.6|0
1631045400000|2021-09-07 20:10:00|15818.3|15813.3|15819.4|15814.4|15819.4|15814.4|15812|15807|0
1631045700000|2021-09-07 20:15:00|15818.6|15813.6|15828.5|15823.5|15829.2|15824.2|15818.6|15813.6|0
1631046000000|2021-09-07 20:20:00|15828.9|15823.9|15828.5|15823.5|15830.1|15825.1|15828.5|15823.5|0
1631046300000|2021-09-07 20:25:00|15828.4|15823.4|15828.6|15823.6|15828.6|15823.6|15828.4|15823.4|0
1631046600000|2021-09-07 20:30:00|15828.7|15823.7|15827.2|15822.2|15828.7|15823.7|15826.4|15821.4|0
1631046900000|2021-09-07 20:35:00|15828|15823|15827.7|15822.7|15828|15823|15826.8|15821.8|0
1631047200000|2021-09-07 20:40:00|15827.8|15822.8|15827.9|15822.9|15827.9|15822.9|15826.9|15821.9|0
1631047500000|2021-09-07 20:45:00|15828.6|15823.6|15828.9|15823.9|15829.5|15824.5|15827.9|15822.9|0
1631047800000|2021-09-07 20:50:00|15829|15824|15828.8|15823.8|15830|15825|15828.8|15823.8|0
1631048100000|2021-09-07 20:55:00|15828.9|15823.9|15828.9|15823.9|15830.4|15825.4|15828.1|15823.1|0
1631048400000|2021-09-07 21:00:00|15828.7|15823.7|15829.1|15824.1|15829.2|15824.2|15828.7|15823.7|0
1631048700000|2021-09-07 21:05:00|15829.2|15824.2|15829|15824|15829.3|15824.3|15829|15824|0
1631049000000|2021-09-07 21:10:00|15829.2|15824.2|15829.5|15824.5|15829.5|15824.5|15829.2|15824.2|0
1631049300000|2021-09-07 21:15:00|15829|15824|15829.7|15824.7|15829.7|15824.7|15829|15824|0
1631049600000|2021-09-07 21:20:00|15829.5|15824.5|15830|15825|15830.3|15825.3|15829.4|15824.4|0
1631049900000|2021-09-07 21:25:00|15829.7|15824.7|15832.2|15827.2|15832.2|15827.2|15829.7|15824.7|0
1631050200000|2021-09-07 21:30:00|15832.1|15827.1|15832.2|15827.2|15832.2|15827.2|15832.1|15827.1|0
1631050500000|2021-09-07 21:35:00|15832.3|15827.3|15832.3|15827.3|15832.5|15827.5|15832.3|15827.3|0
1631050800000|2021-09-07 21:40:00|15832.4|15827.4|15832.2|15827.2|15832.4|15827.4|15832.2|15827.2|0
1631051100000|2021-09-07 21:45:00|15832.3|15827.3|15832.3|15827.3|15832.4|15827.4|15832.3|15827.3|0
1631051400000|2021-09-07 21:50:00|15831.6|15826.6|15832.4|15827.4|15832.4|15827.4|15831.6|15826.6|0
1631051700000|2021-09-07 21:55:00|15832.5|15827.5|15832.5|15827.5|15832.7|15827.7|15832.5|15827.5|0
1631052000000|2021-09-07 22:00:00|15832.2|15827.2|15826|15821|15833.8|15828.8|15824.4|15819.4|0
1631052300000|2021-09-07 22:05:00|15825.2|15820.2|15828.3|15823.3|15828.3|15823.3|15825.2|15820.2|0
1631052600000|2021-09-07 22:10:00|15829|15824|15828.5|15823.5|15829.2|15824.2|15827.7|15822.7|0
1631052900000|2021-09-07 22:15:00|15829.2|15824.2|15828.8|15823.8|15829.6|15824.6|15828.8|15823.8|0
1631053200000|2021-09-07 22:20:00|15829.6|15824.6|15828|15823|15829.6|15824.6|15827.2|15822.2|0
1631053500000|2021-09-07 22:25:00|15827.2|15822.2|15825.1|15820.1|15827.2|15822.2|15823.5|15818.5|0
1631053800000|2021-09-07 22:30:00|15825.8|15820.8|15827.4|15822.4|15827.4|15822.4|15825|15820|0
1631054100000|2021-09-07 22:35:00|15826.6|15821.6|15824.5|15819.5|15827.5|15822.5|15824.4|15819.4|0
1631054400000|2021-09-07 22:40:00|15823.7|15818.7|15822.9|15817.9|15824.5|15819.5|15822.1|15817.1|0
1631054700000|2021-09-07 22:45:00|15822.1|15817.1|15823.6|15818.6|15824.5|15819.5|15822.1|15817.1|0
1631055000000|2021-09-07 22:50:00|15823.7|15818.7|15824.6|15819.6|15824.6|15819.6|15822.9|15817.9|0
1631055300000|2021-09-07 22:55:00|15823.8|15818.8|15824.6|15819.6|15824.6|15819.6|15823|15818|0
1631055600000|2021-09-07 23:00:00|15825.4|15820.4|15824.6|15819.6|15825.4|15820.4|15823.8|15818.8|0
1631055900000|2021-09-07 23:05:00|15824.2|15819.2|15821.4|15816.4|15824.2|15819.2|15821.4|15816.4|0
1631056200000|2021-09-07 23:10:00|15822.2|15817.2|15815.9|15810.9|15822.2|15817.2|15815.1|15810.1|0
1631056500000|2021-09-07 23:15:00|15816.6|15811.6|15818.6|15813.6|15818.6|15813.6|15816.5|15811.5|0
1631056800000|2021-09-07 23:20:00|15817.8|15812.8|15817.6|15812.6|15817.9|15812.9|15816|15811|0
1631057100000|2021-09-07 23:25:00|15818.4|15813.4|15817.6|15812.6|15818.4|15813.4|15816.8|15811.8|0
1631057400000|2021-09-07 23:30:00|15818.4|15813.4|15818.5|15813.5|15818.5|15813.5|15816.8|15811.8|0
1631057700000|2021-09-07 23:35:00|15819.3|15814.3|15820.2|15815.2|15820.2|15815.2|15818.5|15813.5|0
1631058000000|2021-09-07 23:40:00|15819.4|15814.4|15821.7|15816.7|15821.7|15816.7|15819|15814|0
1631058300000|2021-09-07 23:45:00|15821|15816|15818.5|15813.5|15821|15816|15817.8|15812.8|0
1631058600000|2021-09-07 23:50:00|15817.8|15812.8|15811.5|15806.5|15819.3|15814.3|15811.5|15806.5|0
1631058900000|2021-09-07 23:55:00|15810.7|15805.7|15811.1|15806.1|15811.9|15806.9|15807.6|15802.6|0
1631059200000|2021-09-08 00:00:00|15811.9|15806.9|15814.1|15809.1|15816.9|15811.9|15809.1|15804.1|0
1631059500000|2021-09-08 00:05:00|15814.8|15809.8|15817.7|15812.7|15818.7|15813.7|15813.3|15808.3|0
1631059800000|2021-09-08 00:10:00|15818.1|15813.1|15821.6|15816.6|15822.4|15817.4|15818.1|15813.1|0
1631060100000|2021-09-08 00:15:00|15822.4|15817.4|15813|15809|15826|15822|15811.5|15807.5|76
1631060400000|2021-09-08 00:20:00|15813.5|15809.5|15818|15814|15822.5|15818.5|15811|15807|27
1631060700000|2021-09-08 00:25:00|15817.5|15813.5|15818|15814|15822|15818|15815|15811|29
1631061000000|2021-09-08 00:30:00|15818.5|15814.5|15815.5|15811.5|15820.5|15816.5|15814|15810|31
1631061300000|2021-09-08 00:35:00|15816|15812|15816.5|15812.5|15818|15814|15814.5|15810.5|25
1631061600000|2021-09-08 00:40:00|15816|15812|15823.5|15819.5|15823.5|15819.5|15816|15812|19
1631061900000|2021-09-08 00:45:00|15824|15820|15825|15821|15825.5|15821.5|15822.5|15818.5|13
1631062200000|2021-09-08 00:50:00|15824.5|15820.5|15834.5|15830.5|15835.5|15831.5|15824.5|15820.5|28
1631062500000|2021-09-08 00:55:00|15835|15831|15837.5|15833.5|15839|15835|15833|15829|21
1631062800000|2021-09-08 01:00:00|15838|15834|15833.5|15829.5|15838.5|15834.5|15833|15829|26
1631063100000|2021-09-08 01:05:00|15833|15829|15835.5|15831.5|15836.5|15832.5|15830.5|15826.5|18
1631063400000|2021-09-08 01:10:00|15835|15831|15839.5|15835.5|15840.5|15836.5|15833.5|15829.5|20
1631063700000|2021-09-08 01:15:00|15840|15836|15836.5|15832.5|15841.5|15837.5|15832.5|15828.5|30
1631064000000|2021-09-08 01:20:00|15837|15833|15838.5|15834.5|15842|15838|15837|15833|9
1631064300000|2021-09-08 01:25:00|15838|15834|15838.5|15834.5|15843|15839|15837|15833|15
1631064600000|2021-09-08 01:30:00|15838|15834|15833|15829|15839|15835|15831.5|15827.5|14
1631064900000|2021-09-08 01:35:00|15832.5|15828.5|15840.5|15836.5|15841|15837|15832|15828|17
1631065200000|2021-09-08 01:40:00|15840|15836|15840.5|15836.5|15846|15842|15839|15835|42
1631065500000|2021-09-08 01:45:00|15840|15836|15843.5|15839.5|15845|15841|15838.5|15834.5|15
1631065800000|2021-09-08 01:50:00|15843|15839|15844.5|15840.5|15846|15842|15841.5|15837.5|26
1631066100000|2021-09-08 01:55:00|15845|15841|15843.5|15839.5|15846|15842|15843.5|15839.5|7
1631066400000|2021-09-08 02:00:00|15844|15840|15846.5|15842.5|15848|15844|15841.5|15837.5|21
1631066700000|2021-09-08 02:05:00|15846|15842|15847.5|15843.5|15849|15845|15845.5|15841.5|20
1631067000000|2021-09-08 02:10:00|15848|15844|15849.5|15845.5|15851|15847|15846|15842|37
1631067300000|2021-09-08 02:15:00|15850|15846|15846.5|15842.5|15850|15846|15842.5|15838.5|21
1631067600000|2021-09-08 02:20:00|15846|15842|15847.5|15843.5|15848|15844|15844.5|15840.5|8
1631067900000|2021-09-08 02:25:00|15848|15844|15848.5|15844.5|15851|15847|15847|15843|8
1631068200000|2021-09-08 02:30:00|15849|15845|15840.5|15836.5|15849|15845|15839|15835|37
1631068500000|2021-09-08 02:35:00|15841|15837|15836.5|15832.5|15841|15837|15834|15830|44
1631068800000|2021-09-08 02:40:00|15836|15832|15837.5|15833.5|15838|15834|15834|15830|12
1631069100000|2021-09-08 02:45:00|15838|15834|15839.5|15835.5|15840.5|15836.5|15838|15834|14
1631069400000|2021-09-08 02:50:00|15840|15836|15838.5|15834.5|15841|15837|15838|15834|8
1631069700000|2021-09-08 02:55:00|15839|15835|15835.5|15831.5|15840.5|15836.5|15835.5|15831.5|5
1631070000000|2021-09-08 03:00:00|15834.5|15830.5|15837|15833|15839.5|15835.5|15834.5|15830.5|16
1631070300000|2021-09-08 03:05:00|15835.5|15831.5|15839.5|15835.5|15839.5|15835.5|15835.5|15831.5|8
1631070600000|2021-09-08 03:10:00|15839|15835|15837.5|15833.5|15839|15835|15835.5|15831.5|5
1631070900000|2021-09-08 03:15:00|15838|15834|15835|15831|15839.5|15835.5|15834.5|15830.5|5
1631071200000|2021-09-08 03:20:00|15835.5|15831.5|15828|15824|15836|15832|15828|15824|11
1631071500000|2021-09-08 03:25:00|15827.5|15823.5|15825.5|15821.5|15828|15824|15823|15819|20
1631071800000|2021-09-08 03:30:00|15826|15822|15817.5|15813.5|15826.5|15822.5|15815.5|15811.5|31
1631072100000|2021-09-08 03:35:00|15817|15813|15808.5|15804.5|15819.5|15815.5|15808|15804|59
1631072400000|2021-09-08 03:40:00|15808|15804|15809.5|15805.5|15810|15806|15805|15801|59
1631072700000|2021-09-08 03:45:00|15809|15805|15814.5|15810.5|15814.5|15810.5|15808.5|15804.5|15
1631073000000|2021-09-08 03:50:00|15814|15810|15814.5|15810.5|15816.5|15812.5|15813|15809|7
1631073300000|2021-09-08 03:55:00|15814|15810|15814.5|15810.5|15816|15812|15813|15809|10
1631073600000|2021-09-08 04:00:00|15815|15811|15815|15811|15817.5|15813.5|15815|15811|20
1631073900000|2021-09-08 04:05:00|15815.5|15811.5|15816.5|15812.5|15817.5|15813.5|15815|15811|8
1631074200000|2021-09-08 04:10:00|15817|15813|15817.5|15813.5|15818.5|15814.5|15815|15811|35
1631074500000|2021-09-08 04:15:00|15817|15813|15816.5|15812.5|15817.5|15813.5|15815.5|15811.5|1
1631074800000|2021-09-08 04:20:00|15817|15813|15822.5|15818.5|15822.5|15818.5|15817|15813|7
1631075100000|2021-09-08 04:25:00|15822|15818|15822.5|15818.5|15822.5|15818.5|15820.5|15816.5|11
1631075400000|2021-09-08 04:30:00|15822|15818|15824|15820|15826|15822|15822|15818|5
1631075700000|2021-09-08 04:35:00|15824.5|15820.5|15824.5|15820.5|15825.5|15821.5|15823|15819|2
1631076000000|2021-09-08 04:40:00|15824|15820|15823|15819|15824.5|15820.5|15822.5|15818.5|2
1631076300000|2021-09-08 04:45:00|15823.5|15819.5|15822.5|15818.5|15824|15820|15821.5|15817.5|4
1631076600000|2021-09-08 04:50:00|15823|15819|15820.5|15816.5|15823.5|15819.5|15820|15816|11
1631076900000|2021-09-08 04:55:00|15821|15817|15823.5|15819.5|15824|15820|15819.5|15815.5|24
1631077200000|2021-09-08 05:00:00|15823|15819|15823.5|15819.5|15826|15822|15822.5|15818.5|30
1631077500000|2021-09-08 05:05:00|15823|15819|15824|15820|15826.5|15822.5|15821.5|15817.5|20
1631077800000|2021-09-08 05:10:00|15823.5|15819.5|15819|15815|15826.5|15822.5|15817|15813|16
1631078100000|2021-09-08 05:15:00|15818.5|15814.5|15830.5|15826.5|15830.5|15826.5|15818.5|15814.5|37
1631078400000|2021-09-08 05:20:00|15830|15826|15835|15831|15836.5|15832.5|15829.5|15825.5|18
1631078700000|2021-09-08 05:25:00|15835.5|15831.5|15834.5|15830.5|15837|15833|15832|15828|27
1631079000000|2021-09-08 05:30:00|15835|15831|15832.5|15828.5|15835|15831|15832|15828|9
1631079300000|2021-09-08 05:35:00|15833|15829|15842|15838|15842|15838|15833|15829|41
1631079600000|2021-09-08 05:40:00|15842.5|15838.5|15844.5|15840.5|15845|15841|15840.5|15836.5|33
1631079900000|2021-09-08 05:45:00|15845|15841|15841.5|15837.5|15846|15842|15841.5|15837.5|54
1631080200000|2021-09-08 05:50:00|15842|15838|15838|15834|15844|15840|15837|15833|25
1631080500000|2021-09-08 05:55:00|15838.5|15834.5|15840.5|15836.5|15841.5|15837.5|15836|15832|45
1631080800000|2021-09-08 06:00:00|15839.5|15837.5|15845.5|15843.5|15846|15844|15835.5|15833.5|270
1631081100000|2021-09-08 06:05:00|15846|15844|15843|15841|15847|15845|15840.5|15838.5|217
1631081400000|2021-09-08 06:10:00|15843.5|15841.5|15845.5|15843.5|15847|15845|15841.5|15839.5|124
1631081700000|2021-09-08 06:15:00|15845|15843|15843.5|15841.5|15847.5|15845.5|15843|15841|142
1631082000000|2021-09-08 06:20:00|15844|15842|15841|15839|15844|15842|15839.5|15837.5|111
1631082300000|2021-09-08 06:25:00|15840.5|15838.5|15838|15836|15844|15842|15838|15836|43
1631082600000|2021-09-08 06:30:00|15838.5|15836.5|15832.5|15830.5|15840|15838|15832|15830|150
1631082900000|2021-09-08 06:35:00|15832|15830|15822.5|15820.5|15832|15830|15822|15820|203
1631083200000|2021-09-08 06:40:00|15823|15821|15820|15818|15826|15824|15813.5|15811.5|319
1631083500000|2021-09-08 06:45:00|15820.5|15818.5|15809|15807|15822|15820|15807.5|15805.5|332
1631083800000|2021-09-08 06:50:00|15808|15806|15807.5|15805.5|15810.5|15808.5|15804.5|15802.5|306
1631084100000|2021-09-08 06:55:00|15808|15806|15797.5|15795.5|15810|15808|15794|15792|884
1631084400000|2021-09-08 07:00:00|15797.1|15795.9|15678.1|15676.9|15797.1|15795.9|15674.1|15672.9|7569
1631084700000|2021-09-08 07:05:00|15678.6|15677.4|15666.1|15664.9|15681.6|15680.4|15638.6|15637.4|4983
1631085000000|2021-09-08 07:10:00|15667.1|15665.9|15664.1|15662.9|15674.6|15673.4|15643.6|15642.4|2980
1631085300000|2021-09-08 07:15:00|15663.6|15662.4|15698.6|15697.4|15698.6|15697.4|15649.1|15647.9|2431
1631085600000|2021-09-08 07:20:00|15698.1|15696.9|15657.1|15655.9|15698.1|15696.9|15649.1|15647.9|2583
1631085900000|2021-09-08 07:25:00|15656.6|15655.4|15654.1|15652.9|15662.1|15660.9|15628.6|15627.4|2173
1631086200000|2021-09-08 07:30:00|15653.6|15652.4|15647.6|15646.4|15658.6|15657.4|15620.6|15619.4|2490
1631086500000|2021-09-08 07:35:00|15649.1|15647.9|15662.1|15660.9|15670.1|15668.9|15640.6|15639.4|1638
1631086800000|2021-09-08 07:40:00|15662.6|15661.4|15665.6|15664.4|15669.1|15667.9|15644.6|15643.4|1377
1631087100000|2021-09-08 07:45:00|15666.1|15664.9|15655.1|15653.9|15667.1|15665.9|15640.1|15638.9|957
1631087400000|2021-09-08 07:50:00|15654.6|15653.4|15652.1|15650.9|15658.1|15656.9|15636.6|15635.4|798
1631087700000|2021-09-08 07:55:00|15652.6|15651.4|15643.2|15642|15656.6|15655.4|15629.6|15628.4|1072
1631088000000|2021-09-08 08:00:00|15643.7|15642.5|15645.7|15644.5|15655.7|15654.5|15626.7|15625.5|1200
1631088300000|2021-09-08 08:05:00|15646.2|15645|15619.2|15618|15650.7|15649.5|15609.7|15608.5|1928
1631088600000|2021-09-08 08:10:00|15619.7|15618.5|15611.7|15610.5|15621.2|15620|15608.7|15607.5|1277
1631088900000|2021-09-08 08:15:00|15611.2|15610|15609.7|15608.5|15612.7|15611.5|15605.2|15604|881
1631089200000|2021-09-08 08:20:00|15609.2|15608|15610.7|15609.5|15618.7|15617.5|15600.2|15599|1527
1631089500000|2021-09-08 08:25:00|15610.2|15609|15617.7|15616.5|15620.2|15619|15595.7|15594.5|1583
1631089800000|2021-09-08 08:30:00|15618.2|15617|15602.7|15601.5|15619.2|15618|15596.7|15595.5|1209
1631090100000|2021-09-08 08:35:00|15603.2|15602|15628.7|15627.5|15630.2|15629|15598.2|15597|1184
1631090400000|2021-09-08 08:40:00|15629.2|15628|15637.2|15636|15638.2|15637|15610.7|15609.5|1229
1631090700000|2021-09-08 08:45:00|15637.7|15636.5|15637.7|15636.5|15646.7|15645.5|15625.7|15624.5|1280
1631091000000|2021-09-08 08:50:00|15637.2|15636|15624.2|15623|15638.7|15637.5|15619.7|15618.5|1016
1631091300000|2021-09-08 08:55:00|15624.7|15623.5|15611.7|15610.5|15624.7|15623.5|15610.2|15609|614
1631091600000|2021-09-08 09:00:00|15611.2|15610|15608.7|15607.5|15618.7|15617.5|15603.2|15602|912
1631091900000|2021-09-08 09:05:00|15609.2|15608|15628.2|15627|15633.2|15632|15605.2|15604|582
1631092200000|2021-09-08 09:10:00|15627.7|15626.5|15623.7|15622.5|15627.7|15626.5|15612.7|15611.5|513
1631092500000|2021-09-08 09:15:00|15623.2|15622|15615.2|15614|15624.7|15623.5|15614.2|15613|389
1631092800000|2021-09-08 09:20:00|15614.7|15613.5|15630.7|15629.5|15632.2|15631|15609.2|15608|495
1631093100000|2021-09-08 09:25:00|15631.2|15630|15638.2|15637|15643.7|15642.5|15628.7|15627.5|661
1631093400000|2021-09-08 09:30:00|15637.7|15636.5|15651.7|15650.5|15659.2|15658|15637.7|15636.5|906
1631093700000|2021-09-08 09:35:00|15652.2|15651|15654.7|15653.5|15665.2|15664|15652.2|15651|732
1631094000000|2021-09-08 09:40:00|15655.2|15654|15663.2|15662|15665.7|15664.5|15654.2|15653|513
1631094300000|2021-09-08 09:45:00|15663.7|15662.5|15666.7|15665.5|15669.7|15668.5|15660.7|15659.5|495
1631094600000|2021-09-08 09:50:00|15667.2|15666|15691.7|15690.5|15692.2|15691|15667.2|15666|1300
1631094900000|2021-09-08 09:55:00|15692.2|15691|15695.7|15694.5|15707.7|15706.5|15690.7|15689.5|1724
1631095200000|2021-09-08 10:00:00|15696.2|15695|15694.7|15693.5|15703.7|15702.5|15690.7|15689.5|811
1631095500000|2021-09-08 10:05:00|15694.2|15693|15703.7|15702.5|15704.7|15703.5|15693.7|15692.5|737
1631095800000|2021-09-08 10:10:00|15703.2|15702|15688.2|15687|15705.2|15704|15687.7|15686.5|680
1631096100000|2021-09-08 10:15:00|15687.7|15686.5|15691.2|15690|15700.7|15699.5|15687.7|15686.5|499
1631096400000|2021-09-08 10:20:00|15691.7|15690.5|15703.2|15702|15703.7|15702.5|15691.2|15690|814
1631096700000|2021-09-08 10:25:00|15703.7|15702.5|15701.7|15700.5|15703.7|15702.5|15696.7|15695.5|544
1631097000000|2021-09-08 10:30:00|15702.7|15701.5|15699.2|15698|15712.7|15711.5|15695.7|15694.5|797
1631097300000|2021-09-08 10:35:00|15699.7|15698.5|15704.2|15703|15711.7|15710.5|15699.2|15698|504
1631097600000|2021-09-08 10:40:00|15704.7|15703.5|15706.2|15705|15712.7|15711.5|15703.7|15702.5|375
1631097900000|2021-09-08 10:45:00|15706.7|15705.5|15723.7|15722.5|15724.7|15723.5|15706.7|15705.5|729
1631098200000|2021-09-08 10:50:00|15724.2|15723|15745.7|15744.5|15752.7|15751.5|15723.2|15722|1577
1631098500000|2021-09-08 10:55:00|15746.2|15745|15732.7|15731.5|15749.7|15748.5|15732.7|15731.5|930
1631098800000|2021-09-08 11:00:00|15731.7|15730.5|15741.7|15740.5|15750.7|15749.5|15731.2|15730|1154
1631099100000|2021-09-08 11:05:00|15742.2|15741|15746.2|15745|15749.7|15748.5|15738.7|15737.5|595
1631099400000|2021-09-08 11:10:00|15745.7|15744.5|15756.7|15755.5|15759.7|15758.5|15743.2|15742|837
1631099700000|2021-09-08 11:15:00|15757.7|15756.5|15753.2|15752|15758.7|15757.5|15749.2|15748|438
1631100000000|2021-09-08 11:20:00|15753.7|15752.5|15745.7|15744.5|15755.7|15754.5|15743.2|15742|710
1631100300000|2021-09-08 11:25:00|15746.2|15745|15739.7|15738.5|15746.7|15745.5|15739.2|15738|464
1631100600000|2021-09-08 11:30:00|15740.2|15739|15736.7|15735.5|15744.2|15743|15734.7|15733.5|456
1631100900000|2021-09-08 11:35:00|15737.2|15736|15746.7|15745.5|15749.2|15748|15735.2|15734|578
1631101200000|2021-09-08 11:40:00|15746.2|15745|15739.7|15738.5|15750.7|15749.5|15736.7|15735.5|331
1631101500000|2021-09-08 11:45:00|15740.2|15739|15742.7|15741.5|15746.2|15745|15739.7|15738.5|179
1631101800000|2021-09-08 11:50:00|15743.2|15742|15744.7|15743.5|15744.7|15743.5|15736.7|15735.5|258
1631102100000|2021-09-08 11:55:00|15744.2|15743|15737.2|15736|15746.7|15745.5|15736.7|15735.5|331
1631102400000|2021-09-08 12:00:00|15737.7|15736.5|15740.2|15739|15746.2|15745|15734.7|15733.5|431
1631102700000|2021-09-08 12:05:00|15740.7|15739.5|15694.2|15693|15740.7|15739.5|15693.7|15692.5|1031
1631103000000|2021-09-08 12:10:00|15694.7|15693.5|15679.7|15678.5|15709.2|15708|15673.7|15672.5|1409
1631103300000|2021-09-08 12:15:00|15680.2|15679|15651.2|15650|15681.7|15680.5|15649.7|15648.5|1380
1631103600000|2021-09-08 12:20:00|15651.7|15650.5|15645.7|15644.5|15653.7|15652.5|15641.2|15640|965
1631103900000|2021-09-08 12:25:00|15645.2|15644|15641.7|15640.5|15645.7|15644.5|15634.2|15633|738
1631104200000|2021-09-08 12:30:00|15641.2|15640|15639.2|15638|15644.7|15643.5|15630.7|15629.5|810
1631104500000|2021-09-08 12:35:00|15638.7|15637.5|15650.7|15649.5|15650.7|15649.5|15631.2|15630|813
1631104800000|2021-09-08 12:40:00|15652.2|15651|15659.7|15658.5|15661.7|15660.5|15644.7|15643.5|1118
1631105100000|2021-09-08 12:45:00|15659.2|15658|15685.2|15684|15685.7|15684.5|15656.2|15655|1105
1631105400000|2021-09-08 12:50:00|15684.7|15683.5|15666.7|15665.5|15685.7|15684.5|15655.2|15654|1014
1631105700000|2021-09-08 12:55:00|15667.2|15666|15678.2|15677|15679.7|15678.5|15664.7|15663.5|325
1631106000000|2021-09-08 13:00:00|15677.7|15676.5|15689.2|15688|15691.7|15690.5|15677.2|15676|387
1631106300000|2021-09-08 13:05:00|15689.7|15688.5|15678.7|15677.5|15690.7|15689.5|15672.2|15671|512
1631106600000|2021-09-08 13:10:00|15679.2|15678|15679.2|15678|15685.2|15684|15676.2|15675|297
1631106900000|2021-09-08 13:15:00|15679.7|15678.5|15687.7|15686.5|15687.7|15686.5|15679.2|15678|241
1631107200000|2021-09-08 13:20:00|15687.2|15686|15696.7|15695.5|15697.7|15696.5|15683.2|15682|402
1631107500000|2021-09-08 13:25:00|15697.7|15696.5|15679.7|15678.5|15697.7|15696.5|15679.2|15678|517
1631107800000|2021-09-08 13:30:00|15679.2|15678|15669.2|15668|15687.7|15686.5|15661.7|15660.5|1410
1631108100000|2021-09-08 13:35:00|15668.7|15667.5|15706.7|15705.5|15706.7|15705.5|15667.7|15666.5|934
1631108400000|2021-09-08 13:40:00|15706.2|15705|15710.2|15709|15716.7|15715.5|15705.2|15704|813
1631108700000|2021-09-08 13:45:00|15709.7|15708.5|15713.2|15712|15728.7|15727.5|15709.7|15708.5|873
1631109000000|2021-09-08 13:50:00|15712.7|15711.5|15700.7|15699.5|15715.7|15714.5|15699.7|15698.5|710
1631109300000|2021-09-08 13:55:00|15701.2|15700|15699.7|15698.5|15707.7|15706.5|15697.7|15696.5|580
1631109600000|2021-09-08 14:00:00|15700.2|15699|15696.7|15695.5|15715.7|15714.5|15696.7|15695.5|562
1631109900000|2021-09-08 14:05:00|15697.2|15696|15689.2|15688|15706.7|15705.5|15684.7|15683.5|739
1631110200000|2021-09-08 14:10:00|15689.7|15688.5|15663.7|15662.5|15690.7|15689.5|15657.7|15656.5|837
1631110500000|2021-09-08 14:15:00|15663.2|15662|15664.7|15663.5|15665.7|15664.5|15642.7|15641.5|1061
1631110800000|2021-09-08 14:20:00|15665.2|15664|15669.7|15668.5|15677.2|15676|15663.7|15662.5|809
1631111100000|2021-09-08 14:25:00|15669.2|15668|15650.7|15649.5|15669.2|15668|15648.7|15647.5|583
1631111400000|2021-09-08 14:30:00|15651.2|15650|15630.7|15629.5|15656.2|15655|15629.7|15628.5|935
1631111700000|2021-09-08 14:35:00|15631.2|15630|15617.7|15616.5|15638.7|15637.5|15612.7|15611.5|1140
1631112000000|2021-09-08 14:40:00|15616.7|15615.5|15618.2|15617|15620.7|15619.5|15603.7|15602.5|1282
1631112300000|2021-09-08 14:45:00|15617.7|15616.5|15639.7|15638.5|15640.7|15639.5|15606.2|15605|1436
1631112600000|2021-09-08 14:50:00|15638.2|15637|15598.2|15597|15638.7|15637.5|15597.7|15596.5|1307
1631112900000|2021-09-08 14:55:00|15597.7|15596.5|15619.7|15618.5|15625.2|15624|15590.2|15589|996
1631113200000|2021-09-08 15:00:00|15618.2|15617|15632.7|15631.5|15636.2|15635|15615.2|15614|1010
1631113500000|2021-09-08 15:05:00|15633.2|15632|15629.2|15628|15640.7|15639.5|15625.7|15624.5|735
1631113800000|2021-09-08 15:10:00|15629.7|15628.5|15639.7|15638.5|15642.7|15641.5|15628.7|15627.5|569
1631114100000|2021-09-08 15:15:00|15639.2|15638|15640.7|15639.5|15648.7|15647.5|15636.7|15635.5|661
1631114400000|2021-09-08 15:20:00|15641.2|15640|15640.7|15639.5|15642.2|15641|15632.7|15631.5|854
1631114700000|2021-09-08 15:25:00|15640.2|15639|15624.2|15623|15640.2|15639|15620.7|15619.5|1427
1631115000000|2021-09-08 15:30:00|15624.6|15622.6|15611.1|15609.1|15631.1|15629.1|15607.1|15605.1|1803
1631115300000|2021-09-08 15:35:00|15610.1|15608.1|15608.1|15606.1|15618.1|15616.1|15606.1|15604.1|830
1631115600000|2021-09-08 15:40:00|15608.6|15606.6|15607.1|15605.1|15610.6|15608.6|15603.1|15601.1|468
1631115900000|2021-09-08 15:45:00|15607.6|15605.6|15604.1|15602.1|15618.6|15616.6|15602.1|15600.1|515
1631116200000|2021-09-08 15:50:00|15603.6|15601.6|15602.6|15600.6|15607.1|15605.1|15599.1|15597.1|380
1631116500000|2021-09-08 15:55:00|15602.1|15600.1|15610.1|15608.1|15614.1|15612.1|15600.1|15598.1|308
1631116800000|2021-09-08 16:00:00|15609.6|15607.6|15618.6|15616.6|15626.1|15624.1|15606.1|15604.1|278
1631117100000|2021-09-08 16:05:00|15618.1|15616.1|15628.1|15626.1|15630.1|15628.1|15618.1|15616.1|202
1631117400000|2021-09-08 16:10:00|15628.6|15626.6|15630.6|15628.6|15634.1|15632.1|15624.1|15622.1|220
1631117700000|2021-09-08 16:15:00|15631.1|15629.1|15637.1|15635.1|15637.1|15635.1|15630.1|15628.1|204
1631118000000|2021-09-08 16:20:00|15637.6|15635.6|15633.6|15631.6|15642.1|15640.1|15631.1|15629.1|213
1631118300000|2021-09-08 16:25:00|15634.1|15632.1|15632.1|15630.1|15640.1|15638.1|15628.1|15626.1|224
1631118600000|2021-09-08 16:30:00|15631.6|15629.6|15628.6|15626.6|15633.1|15631.1|15627.1|15625.1|115
1631118900000|2021-09-08 16:35:00|15629.1|15627.1|15621.6|15619.6|15630.6|15628.6|15621.1|15619.1|124
1631119200000|2021-09-08 16:40:00|15622.1|15620.1|15625.1|15623.1|15629.1|15627.1|15621.6|15619.6|97
1631119500000|2021-09-08 16:45:00|15624.6|15622.6|15621.6|15619.6|15625.1|15623.1|15613.6|15611.6|123
1631119800000|2021-09-08 16:50:00|15622.1|15620.1|15619.1|15617.1|15622.6|15620.6|15616.1|15614.1|75
1631120100000|2021-09-08 16:55:00|15618.6|15616.6|15617.6|15615.6|15622.1|15620.1|15616.6|15614.6|168
1631120400000|2021-09-08 17:00:00|15618.1|15616.1|15620.1|15618.1|15621.6|15619.6|15616.1|15614.1|74
1631120700000|2021-09-08 17:05:00|15619.6|15617.6|15615.1|15613.1|15627.1|15625.1|15614.6|15612.6|142
1631121000000|2021-09-08 17:10:00|15615.6|15613.6|15612.1|15610.1|15617.1|15615.1|15611.1|15609.1|99
1631121300000|2021-09-08 17:15:00|15611.6|15609.6|15618.6|15616.6|15618.6|15616.6|15611.6|15609.6|123
1631121600000|2021-09-08 17:20:00|15618.1|15616.1|15615.6|15613.6|15621.1|15619.1|15614.1|15612.1|87
1631121900000|2021-09-08 17:25:00|15615.1|15613.1|15625.1|15623.1|15625.6|15623.6|15615.1|15613.1|166
1631122200000|2021-09-08 17:30:00|15624.6|15622.6|15622.1|15620.1|15628.1|15626.1|15622.1|15620.1|130
1631122500000|2021-09-08 17:35:00|15622.6|15620.6|15621.6|15619.6|15624.1|15622.1|15620.1|15618.1|101
1631122800000|2021-09-08 17:40:00|15622.1|15620.1|15621.1|15619.1|15623.1|15621.1|15620.1|15618.1|101
1631123100000|2021-09-08 17:45:00|15621.6|15619.6|15619.1|15617.1|15623.1|15621.1|15618.1|15616.1|75
1631123400000|2021-09-08 17:50:00|15620.1|15618.1|15616.6|15614.6|15621.6|15619.6|15615.1|15613.1|80
1631123700000|2021-09-08 17:55:00|15616.1|15614.1|15613.6|15611.6|15618.1|15616.1|15612.6|15610.6|50
1631124000000|2021-09-08 18:00:00|15614.1|15612.1|15621.1|15619.1|15629.1|15627.1|15613.1|15611.1|212
1631124300000|2021-09-08 18:05:00|15621.6|15619.6|15620.6|15618.6|15625.1|15623.1|15617.1|15615.1|69
1631124600000|2021-09-08 18:10:00|15621.1|15619.1|15625.1|15623.1|15625.6|15623.6|15619.6|15617.6|66
1631124900000|2021-09-08 18:15:00|15624.6|15622.6|15616.1|15614.1|15626.1|15624.1|15615.6|15613.6|107
1631125200000|2021-09-08 18:20:00|15616.6|15614.6|15615.6|15613.6|15619.1|15617.1|15615.1|15613.1|69
1631125500000|2021-09-08 18:25:00|15616.1|15614.1|15619.6|15617.6|15620.1|15618.1|15614.1|15612.1|51
1631125800000|2021-09-08 18:30:00|15619.1|15617.1|15618.1|15616.1|15619.6|15617.6|15613.1|15611.1|44
1631126100000|2021-09-08 18:35:00|15618.6|15616.6|15616.1|15614.1|15619.1|15617.1|15613.1|15611.1|41
1631126400000|2021-09-08 18:40:00|15616.6|15614.6|15619.1|15617.1|15620.1|15618.1|15614.1|15612.1|66
1631126700000|2021-09-08 18:45:00|15619.6|15617.6|15613.6|15611.6|15621.1|15619.1|15613.1|15611.1|60
1631127000000|2021-09-08 18:50:00|15614.1|15612.1|15616.1|15614.1|15617.6|15615.6|15611.6|15609.6|35
1631127300000|2021-09-08 18:55:00|15616.6|15614.6|15623.6|15621.6|15627.6|15625.6|15616.6|15614.6|245
1631127600000|2021-09-08 19:00:00|15624.1|15622.1|15627.1|15625.1|15628.6|15626.6|15621.1|15619.1|74
1631127900000|2021-09-08 19:05:00|15626.6|15624.6|15630.1|15628.1|15631.1|15629.1|15623.1|15621.1|66
1631128200000|2021-09-08 19:10:00|15630.6|15628.6|15633.1|15631.1|15633.6|15631.6|15627.6|15625.6|87
1631128500000|2021-09-08 19:15:00|15633.6|15631.6|15628.1|15626.1|15635.1|15633.1|15628.1|15626.1|81
1631128800000|2021-09-08 19:20:00|15628.6|15626.6|15624.6|15622.6|15630.1|15628.1|15623.1|15621.1|87
1631129100000|2021-09-08 19:25:00|15624.1|15622.1|15615.1|15613.1|15624.6|15622.6|15615.1|15613.1|78
1631129400000|2021-09-08 19:30:00|15614.6|15612.6|15620.1|15618.1|15621.6|15619.6|15614.1|15612.1|96
1631129700000|2021-09-08 19:35:00|15619.6|15617.6|15617.6|15615.6|15621.6|15619.6|15616.1|15614.1|108
1631130000000|2021-09-08 19:40:00|15617.1|15615.1|15623.1|15621.1|15626.1|15624.1|15617.1|15615.1|168
1631130300000|2021-09-08 19:45:00|15622.6|15620.6|15620.1|15618.1|15627.6|15625.6|15620.1|15618.1|209
1631130600000|2021-09-08 19:50:00|15620.6|15618.6|15626.1|15624.1|15628.6|15626.6|15620.1|15618.1|221
1631130900000|2021-09-08 19:55:00|15625.6|15623.6|15620.1|15618.1|15626.1|15624.1|15617.1|15615.1|256
1631131200000|2021-09-08 20:00:00|15623.2|15618.2|15618.5|15613.5|15623.2|15618.2|15616.9|15611.9|7
1631131500000|2021-09-08 20:05:00|15618.4|15613.4|15617.1|15612.1|15619.2|15614.2|15616.3|15611.3|0
1631131800000|2021-09-08 20:10:00|15616.3|15611.3|15618|15613|15618.8|15613.8|15615.4|15610.4|0
1631132100000|2021-09-08 20:15:00|15618.8|15613.8|15616.5|15611.5|15618.8|15613.8|15616.4|15611.4|0
1631132400000|2021-09-08 20:20:00|15617.3|15612.3|15616.3|15611.3|15617.3|15612.3|15616.3|15611.3|0
1631132700000|2021-09-08 20:25:00|15616.4|15611.4|15617.9|15612.9|15617.9|15612.9|15616.4|15611.4|0
1631133000000|2021-09-08 20:30:00|15618.7|15613.7|15617.2|15612.2|15618.7|15613.7|15617.2|15612.2|0
1631133300000|2021-09-08 20:35:00|15617|15612|15617|15612|15617.1|15612.1|15616.3|15611.3|0
1631133600000|2021-09-08 20:40:00|15617.1|15612.1|15617.9|15612.9|15617.9|15612.9|15616.3|15611.3|0
1631133900000|2021-09-08 20:45:00|15617.1|15612.1|15616.4|15611.4|15617.1|15612.1|15616.3|15611.3|0
1631134200000|2021-09-08 20:50:00|15616.3|15611.3|15616.4|15611.4|15616.4|15611.4|15616.3|15611.3|0
1631134500000|2021-09-08 20:55:00|15616.1|15611.1|15616.1|15611.1|15616.9|15611.9|15615.6|15610.6|0
1631134800000|2021-09-08 21:00:00|15616.2|15611.2|15615.2|15610.2|15616.2|15611.2|15614.3|15609.3|0
1631135100000|2021-09-08 21:05:00|15616.8|15611.8|15617|15612|15617|15612|15616.8|15611.8|0
1631135400000|2021-09-08 21:10:00|15616.8|15611.8|15617.2|15612.2|15618.5|15613.5|15616.6|15611.6|0
1631135700000|2021-09-08 21:15:00|15617.4|15612.4|15617.6|15612.6|15617.9|15612.9|15617.4|15612.4|0
1631136000000|2021-09-08 21:20:00|15617.5|15612.5|15617.5|15612.5|15617.5|15612.5|15617.2|15612.2|0
1631136300000|2021-09-08 21:25:00|15617.6|15612.6|15618.6|15613.6|15618.7|15613.7|15617.6|15612.6|0
1631136600000|2021-09-08 21:30:00|15618.8|15613.8|15618.3|15613.3|15618.8|15613.8|15618.3|15613.3|0
1631136900000|2021-09-08 21:35:00|15618.4|15613.4|15618.2|15613.2|15618.6|15613.6|15618.2|15613.2|0
1631137200000|2021-09-08 21:40:00|15618.3|15613.3|15618.5|15613.5|15618.5|15613.5|15618.3|15613.3|0
1631137500000|2021-09-08 21:45:00|15618.1|15613.1|15618.4|15613.4|15618.5|15613.5|15618.1|15613.1|0
1631137800000|2021-09-08 21:50:00|15618.2|15613.2|15618.3|15613.3|15618.3|15613.3|15618.2|15613.2|0
1631138100000|2021-09-08 21:55:00|15618.2|15613.2|15617.3|15612.3|15618.4|15613.4|15617.3|15612.3|0
1631138400000|2021-09-08 22:00:00|15618.8|15613.8|15617.3|15612.3|15620.9|15615.9|15617|15612|0
1631138700000|2021-09-08 22:05:00|15618.1|15613.1|15617.3|15612.3|15619.6|15614.6|15617.3|15612.3|0
1631139000000|2021-09-08 22:10:00|15618.1|15613.1|15617.4|15612.4|15618.2|15613.2|15616.6|15611.6|0
1631139300000|2021-09-08 22:15:00|15617.5|15612.5|15617.5|15612.5|15619.1|15614.1|15617.5|15612.5|0
1631139600000|2021-09-08 22:20:00|15618.3|15613.3|15617.5|15612.5|15618.3|15613.3|15617.5|15612.5|0
1631139900000|2021-09-08 22:25:00|15617.9|15612.9|15617.5|15612.5|15618.3|15613.3|15615.9|15610.9|0
1631140200000|2021-09-08 22:30:00|15616.7|15611.7|15612.7|15607.7|15616.7|15611.7|15612.7|15607.7|0
1631140500000|2021-09-08 22:35:00|15613.4|15608.4|15613.6|15608.6|15614.4|15609.4|15612.9|15607.9|0
1631140800000|2021-09-08 22:40:00|15612.8|15607.8|15613.6|15608.6|15614.4|15609.4|15612.8|15607.8|0
1631141100000|2021-09-08 22:45:00|15614.4|15609.4|15613|15608|15614.6|15609.6|15613|15608|0
1631141400000|2021-09-08 22:50:00|15612.7|15607.7|15612.1|15607.1|15612.9|15607.9|15611|15606|0
1631141700000|2021-09-08 22:55:00|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15609.8|15604.8|0
1631142000000|2021-09-08 23:00:00|15611.4|15606.4|15608.2|15603.2|15611.4|15606.4|15607.3|15602.3|0
1631142300000|2021-09-08 23:05:00|15607.4|15602.4|15610.1|15605.1|15610.1|15605.1|15607.4|15602.4|0
1631142600000|2021-09-08 23:10:00|15610.9|15605.9|15610|15605|15610.9|15605.9|15609.3|15604.3|0
1631142900000|2021-09-08 23:15:00|15610.8|15605.8|15611.6|15606.6|15612.4|15607.4|15610.8|15605.8|0
1631143200000|2021-09-08 23:20:00|15610.8|15605.8|15611.4|15606.4|15612.3|15607.3|15610.8|15605.8|0
1631143500000|2021-09-08 23:25:00|15611|15606|15608.3|15603.3|15611|15606|15608.3|15603.3|0
1631143800000|2021-09-08 23:30:00|15607.5|15602.5|15607.4|15602.4|15609.1|15604.1|15606.6|15601.6|0
1631144100000|2021-09-08 23:35:00|15607|15602|15605|15600|15607.4|15602.4|15605|15600|0
1631144400000|2021-09-08 23:40:00|15604.2|15599.2|15607.8|15602.8|15607.8|15602.8|15603.8|15598.8|0
1631144700000|2021-09-08 23:45:00|15608.6|15603.6|15611.3|15606.3|15612.9|15607.9|15608.6|15603.6|0
1631145000000|2021-09-08 23:50:00|15610.6|15605.6|15609|15604|15611.3|15606.3|15609|15604|0
1631145300000|2021-09-08 23:55:00|15609.8|15604.8|15607.6|15602.6|15609.8|15604.8|15606|15601|0
1631145600000|2021-09-09 00:00:00|15608.3|15603.3|15610.9|15605.9|15611.6|15606.6|15606.8|15601.8|0
1631145900000|2021-09-09 00:05:00|15610.5|15605.5|15611.6|15606.6|15615.6|15610.6|15610.1|15605.1|0
1631146200000|2021-09-09 00:10:00|15610.8|15605.8|15606.9|15601.9|15613.9|15608.9|15606.9|15601.9|0
1631146500000|2021-09-09 00:15:00|15607.7|15602.7|15598.1|15594.1|15607.7|15602.7|15593.6|15589.6|78
1631146800000|2021-09-09 00:20:00|15597.6|15593.6|15599.1|15595.1|15602.6|15598.6|15597.1|15593.1|27
1631147100000|2021-09-09 00:25:00|15599.6|15595.6|15603.1|15599.1|15603.1|15599.1|15599.6|15595.6|11
1631147400000|2021-09-09 00:30:00|15602.1|15598.1|15599.6|15595.6|15602.1|15598.1|15597.6|15593.6|32
1631147700000|2021-09-09 00:35:00|15599.1|15595.1|15598.6|15594.6|15600.6|15596.6|15598.6|15594.6|13
1631148000000|2021-09-09 00:40:00|15598.1|15594.1|15595.6|15591.6|15598.1|15594.1|15594.6|15590.6|8
1631148300000|2021-09-09 00:45:00|15595.1|15591.1|15584.6|15580.6|15597.1|15593.1|15583.6|15579.6|98
1631148600000|2021-09-09 00:50:00|15584.1|15580.1|15579.6|15575.6|15586.6|15582.6|15579.1|15575.1|41
1631148900000|2021-09-09 00:55:00|15580.1|15576.1|15581.6|15577.6|15584.6|15580.6|15579.6|15575.6|21
1631149200000|2021-09-09 01:00:00|15581.1|15577.1|15583.1|15579.1|15583.1|15579.1|15574.1|15570.1|30
1631149500000|2021-09-09 01:05:00|15583.6|15579.6|15585.1|15581.1|15587.6|15583.6|15581.6|15577.6|13
1631149800000|2021-09-09 01:10:00|15584.6|15580.6|15591.1|15587.1|15592.1|15588.1|15582.6|15578.6|14
1631150100000|2021-09-09 01:15:00|15590.6|15586.6|15593.1|15589.1|15594.1|15590.1|15589.1|15585.1|13
1631150400000|2021-09-09 01:20:00|15592.1|15588.1|15590.6|15586.6|15597.6|15593.6|15590.1|15586.1|10
1631150700000|2021-09-09 01:25:00|15591.1|15587.1|15589.1|15585.1|15591.6|15587.6|15588.1|15584.1|3
1631151000000|2021-09-09 01:30:00|15588.6|15584.6|15591.6|15587.6|15596.1|15592.1|15580.1|15576.1|26
1631151300000|2021-09-09 01:35:00|15591.1|15587.1|15583.1|15579.1|15594.6|15590.6|15580.6|15576.6|14
1631151600000|2021-09-09 01:40:00|15582.6|15578.6|15579.6|15575.6|15583.1|15579.1|15572.6|15568.6|20
1631151900000|2021-09-09 01:45:00|15580.1|15576.1|15580.1|15576.1|15582.1|15578.1|15573.6|15569.6|31
1631152200000|2021-09-09 01:50:00|15579.6|15575.6|15584.6|15580.6|15587.6|15583.6|15578.1|15574.1|25
1631152500000|2021-09-09 01:55:00|15584.1|15580.1|15587.1|15583.1|15588.1|15584.1|15580.1|15576.1|9
1631152800000|2021-09-09 02:00:00|15586.1|15582.1|15594.6|15590.6|15597.6|15593.6|15585.1|15581.1|25
1631153100000|2021-09-09 02:05:00|15595.1|15591.1|15593.1|15589.1|15595.1|15591.1|15591.1|15587.1|11
1631153400000|2021-09-09 02:10:00|15593.6|15589.6|15599.1|15595.1|15600.1|15596.1|15592.6|15588.6|14
1631153700000|2021-09-09 02:15:00|15599.6|15595.6|15597.1|15593.1|15600.1|15596.1|15595.1|15591.1|11
1631154000000|2021-09-09 02:20:00|15597.6|15593.6|15593.6|15589.6|15599.1|15595.1|15592.6|15588.6|16
1631154300000|2021-09-09 02:25:00|15593.1|15589.1|15595.6|15591.6|15596.1|15592.1|15590.1|15586.1|12
1631154600000|2021-09-09 02:30:00|15596.1|15592.1|15591.1|15587.1|15596.6|15592.6|15590.1|15586.1|8
1631154900000|2021-09-09 02:35:00|15590.6|15586.6|15594.6|15590.6|15595.1|15591.1|15589.6|15585.6|6
1631155200000|2021-09-09 02:40:00|15594.1|15590.1|15591.6|15587.6|15596.6|15592.6|15589.6|15585.6|10
1631155500000|2021-09-09 02:45:00|15591.1|15587.1|15580.1|15576.1|15591.1|15587.1|15580.1|15576.1|31
1631155800000|2021-09-09 02:50:00|15579.6|15575.6|15576.1|15572.1|15580.6|15576.6|15575.1|15571.1|25
1631156100000|2021-09-09 02:55:00|15576.6|15572.6|15577.6|15573.6|15578.1|15574.1|15575.6|15571.6|9
1631156400000|2021-09-09 03:00:00|15577.1|15573.1|15579.1|15575.1|15580.1|15576.1|15575.6|15571.6|7
1631156700000|2021-09-09 03:05:00|15578.6|15574.6|15584.1|15580.1|15585.1|15581.1|15578.6|15574.6|14
1631157000000|2021-09-09 03:10:00|15583.6|15579.6|15577.1|15573.1|15584.6|15580.6|15576.6|15572.6|5
1631157300000|2021-09-09 03:15:00|15576.6|15572.6|15568.6|15564.6|15577.1|15573.1|15568.6|15564.6|31
1631157600000|2021-09-09 03:20:00|15569.1|15565.1|15557.6|15553.6|15571.1|15567.1|15554.6|15550.6|153
1631157900000|2021-09-09 03:25:00|15556.6|15552.6|15562.1|15558.1|15562.6|15558.6|15553.6|15549.6|98
1631158200000|2021-09-09 03:30:00|15562.6|15558.6|15568.1|15564.1|15568.6|15564.6|15561.1|15557.1|37
1631158500000|2021-09-09 03:35:00|15566.6|15562.6|15570.6|15566.6|15572.1|15568.1|15566.6|15562.6|15
1631158800000|2021-09-09 03:40:00|15571.1|15567.1|15571.6|15567.6|15573.6|15569.6|15571.1|15567.1|10
1631159100000|2021-09-09 03:45:00|15571.1|15567.1|15569.6|15565.6|15574.1|15570.1|15568.6|15564.6|19
1631159400000|2021-09-09 03:50:00|15570.1|15566.1|15571.6|15567.6|15573.1|15569.1|15568.6|15564.6|8
1631159700000|2021-09-09 03:55:00|15572.1|15568.1|15569.1|15565.1|15572.6|15568.6|15568.6|15564.6|10
1631160000000|2021-09-09 04:00:00|15569.6|15565.6|15568.6|15564.6|15570.1|15566.1|15567.6|15563.6|15
1631160300000|2021-09-09 04:05:00|15569.1|15565.1|15568.6|15564.6|15572.1|15568.1|15567.6|15563.6|7
1631160600000|2021-09-09 04:10:00|15568.1|15564.1|15569.6|15565.6|15570.1|15566.1|15566.1|15562.1|23
1631160900000|2021-09-09 04:15:00|15569.1|15565.1|15570.1|15566.1|15571.1|15567.1|15568.6|15564.6|11
1631161200000|2021-09-09 04:20:00|15570.6|15566.6|15565.6|15561.6|15570.6|15566.6|15565.1|15561.1|23
1631161500000|2021-09-09 04:25:00|15566.1|15562.1|15567.6|15563.6|15570.1|15566.1|15566.1|15562.1|12
1631161800000|2021-09-09 04:30:00|15568.1|15564.1|15569.6|15565.6|15571.6|15567.6|15567.1|15563.1|34
1631162100000|2021-09-09 04:35:00|15570.1|15566.1|15566.6|15562.6|15570.6|15566.6|15565.6|15561.6|56
1631162400000|2021-09-09 04:40:00|15566.1|15562.1|15560.6|15556.6|15568.1|15564.1|15556.6|15552.6|42
1631162700000|2021-09-09 04:45:00|15561.1|15557.1|15548.6|15544.6|15564.1|15560.1|15548.6|15544.6|36
1631163000000|2021-09-09 04:50:00|15548.1|15544.1|15551.6|15547.6|15552.6|15548.6|15547.1|15543.1|43
1631163300000|2021-09-09 04:55:00|15552.1|15548.1|15554.6|15550.6|15555.1|15551.1|15551.1|15547.1|22
1631163600000|2021-09-09 05:00:00|15555.1|15551.1|15551.6|15547.6|15556.1|15552.1|15547.6|15543.6|49
1631163900000|2021-09-09 05:05:00|15551.1|15547.1|15557.6|15553.6|15557.6|15553.6|15548.1|15544.1|58
1631164200000|2021-09-09 05:10:00|15558.1|15554.1|15555.6|15551.6|15562.1|15558.1|15554.1|15550.1|60
1631164500000|2021-09-09 05:15:00|15556.1|15552.1|15560.6|15556.6|15561.6|15557.6|15555.1|15551.1|37
1631164800000|2021-09-09 05:20:00|15561.1|15557.1|15555.6|15551.6|15561.6|15557.6|15554.1|15550.1|58
1631165100000|2021-09-09 05:25:00|15556.6|15552.6|15544.6|15540.6|15558.6|15554.6|15543.6|15539.6|80
1631165400000|2021-09-09 05:30:00|15545.1|15541.1|15537.1|15533.1|15547.6|15543.6|15537.1|15533.1|138
1631165700000|2021-09-09 05:35:00|15537.6|15533.6|15537.6|15533.6|15540.1|15536.1|15527.1|15523.1|210
1631166000000|2021-09-09 05:40:00|15538.1|15534.1|15527.6|15523.6|15538.1|15534.1|15527.1|15523.1|162
1631166300000|2021-09-09 05:45:00|15528.1|15524.1|15535.1|15531.1|15538.1|15534.1|15525.1|15521.1|111
1631166600000|2021-09-09 05:50:00|15535.6|15531.6|15532.6|15528.6|15537.6|15533.6|15529.1|15525.1|67
1631166900000|2021-09-09 05:55:00|15533.1|15529.1|15526.6|15522.6|15536.6|15532.6|15526.1|15522.1|93
1631167200000|2021-09-09 06:00:00|15525.6|15523.6|15541.1|15539.1|15543.1|15541.1|15517.1|15515.1|732
1631167500000|2021-09-09 06:05:00|15540.6|15538.6|15529.6|15527.6|15550.6|15548.6|15526.6|15524.6|437
1631167800000|2021-09-09 06:10:00|15529.1|15527.1|15549.1|15547.1|15550.6|15548.6|15528.6|15526.6|376
1631168100000|2021-09-09 06:15:00|15548.6|15546.6|15551.1|15549.1|15562.1|15560.1|15548.1|15546.1|464
1631168400000|2021-09-09 06:20:00|15552.6|15550.6|15558.1|15556.1|15568.1|15566.1|15551.6|15549.6|328
1631168700000|2021-09-09 06:25:00|15557.6|15555.6|15566.6|15564.6|15570.1|15568.1|15557.1|15555.1|305
1631169000000|2021-09-09 06:30:00|15566.1|15564.1|15558.1|15556.1|15572.6|15570.6|15555.6|15553.6|269
1631169300000|2021-09-09 06:35:00|15557.6|15555.6|15548.6|15546.6|15561.1|15559.1|15545.6|15543.6|290
1631169600000|2021-09-09 06:40:00|15548.1|15546.1|15531.1|15529.1|15549.1|15547.1|15531.1|15529.1|320
1631169900000|2021-09-09 06:45:00|15531.6|15529.6|15530.6|15528.6|15542.1|15540.1|15527.6|15525.6|532
1631170200000|2021-09-09 06:50:00|15530.1|15528.1|15525.1|15523.1|15540.1|15538.1|15524.1|15522.1|510
1631170500000|2021-09-09 06:55:00|15524.6|15522.6|15531.6|15529.6|15536.6|15534.6|15524.1|15522.1|397
1631170800000|2021-09-09 07:00:00|15531.2|15530|15482.7|15481.5|15531.2|15530|15467.2|15466|4382
1631171100000|2021-09-09 07:05:00|15481.2|15480|15460.2|15459|15496.7|15495.5|15455.7|15454.5|2470
1631171400000|2021-09-09 07:10:00|15460.7|15459.5|15504.2|15503|15510.7|15509.5|15452.7|15451.5|2558
1631171700000|2021-09-09 07:15:00|15505.7|15504.5|15534.2|15533|15542.2|15541|15505.7|15504.5|1779
1631172000000|2021-09-09 07:20:00|15533.7|15532.5|15546.2|15545|15547.7|15546.5|15525.2|15524|1465
1631172300000|2021-09-09 07:25:00|15546.7|15545.5|15542.7|15541.5|15555.2|15554|15532.7|15531.5|1061
1631172600000|2021-09-09 07:30:00|15543.2|15542|15532.7|15531.5|15552.7|15551.5|15530.7|15529.5|892
1631172900000|2021-09-09 07:35:00|15533.2|15532|15504.2|15503|15541.7|15540.5|15501.2|15500|1038
1631173200000|2021-09-09 07:40:00|15503.7|15502.5|15509.2|15508|15515.2|15514|15491.7|15490.5|837
1631173500000|2021-09-09 07:45:00|15508.7|15507.5|15514.7|15513.5|15526.7|15525.5|15499.2|15498|810
1631173800000|2021-09-09 07:50:00|15515.2|15514|15548.6|15547.4|15549.1|15547.9|15502.2|15501|1190
1631174100000|2021-09-09 07:55:00|15549.1|15547.9|15557.6|15556.4|15566.6|15565.4|15544.1|15542.9|1065
1631174400000|2021-09-09 08:00:00|15558.1|15556.9|15576.1|15574.9|15577.1|15575.9|15557.6|15556.4|825
1631174700000|2021-09-09 08:05:00|15575.6|15574.4|15570.6|15569.4|15582.6|15581.4|15561.1|15559.9|1030
1631175000000|2021-09-09 08:10:00|15570.1|15568.9|15567.1|15565.9|15571.6|15570.4|15560.6|15559.4|572
1631175300000|2021-09-09 08:15:00|15567.6|15566.4|15584.6|15583.4|15585.1|15583.9|15563.1|15561.9|637
1631175600000|2021-09-09 08:20:00|15585.1|15583.9|15576.6|15575.4|15586.1|15584.9|15569.6|15568.4|583
1631175900000|2021-09-09 08:25:00|15577.1|15575.9|15564.1|15562.9|15578.1|15576.9|15562.1|15560.9|448
1631176200000|2021-09-09 08:30:00|15563.6|15562.4|15565.1|15563.9|15573.6|15572.4|15555.6|15554.4|742
1631176500000|2021-09-09 08:35:00|15564.6|15563.4|15568.1|15566.9|15570.1|15568.9|15563.1|15561.9|283
1631176800000|2021-09-09 08:40:00|15567.6|15566.4|15560.1|15558.9|15574.1|15572.9|15559.6|15558.4|300
1631177100000|2021-09-09 08:45:00|15560.6|15559.4|15560.1|15558.9|15566.6|15565.4|15557.1|15555.9|315
1631177400000|2021-09-09 08:50:00|15560.6|15559.4|15557.1|15555.9|15564.6|15563.4|15555.1|15553.9|310
1631177700000|2021-09-09 08:55:00|15556.6|15555.4|15546.1|15544.9|15561.1|15559.9|15542.1|15540.9|668
1631178000000|2021-09-09 09:00:00|15547.1|15545.9|15544.6|15543.4|15548.1|15546.9|15536.6|15535.4|480
1631178300000|2021-09-09 09:05:00|15545.1|15543.9|15540.1|15538.9|15548.1|15546.9|15536.1|15534.9|434
1631178600000|2021-09-09 09:10:00|15540.6|15539.4|15534.1|15532.9|15547.6|15546.4|15530.1|15528.9|358
1631178900000|2021-09-09 09:15:00|15534.6|15533.4|15533.6|15532.4|15542.6|15541.4|15530.1|15528.9|343
1631179200000|2021-09-09 09:20:00|15534.1|15532.9|15541.6|15540.4|15545.1|15543.9|15531.6|15530.4|252
1631179500000|2021-09-09 09:25:00|15542.1|15540.9|15559.6|15558.4|15563.1|15561.9|15538.1|15536.9|618
1631179800000|2021-09-09 09:30:00|15560.1|15558.9|15574.6|15573.4|15582.1|15580.9|15556.1|15554.9|1217
1631180100000|2021-09-09 09:35:00|15574.1|15572.9|15568.6|15567.4|15576.6|15575.4|15561.1|15559.9|541
1631180400000|2021-09-09 09:40:00|15568.1|15566.9|15560.6|15559.4|15579.6|15578.4|15559.1|15557.9|533
1631180700000|2021-09-09 09:45:00|15561.1|15559.9|15567.6|15566.4|15571.1|15569.9|15557.1|15555.9|331
1631181000000|2021-09-09 09:50:00|15567.1|15565.9|15561.6|15560.4|15569.6|15568.4|15557.6|15556.4|345
1631181300000|2021-09-09 09:55:00|15561.1|15559.9|15565.6|15564.4|15568.6|15567.4|15559.1|15557.9|641
1631181600000|2021-09-09 10:00:00|15566.1|15564.9|15575.6|15574.4|15579.1|15577.9|15564.1|15562.9|275
1631181900000|2021-09-09 10:05:00|15575.1|15573.9|15573.6|15572.4|15579.1|15577.9|15568.1|15566.9|315
1631182200000|2021-09-09 10:10:00|15573.1|15571.9|15564.6|15563.4|15574.6|15573.4|15564.1|15562.9|142
1631182500000|2021-09-09 10:15:00|15565.1|15563.9|15574.6|15573.4|15575.1|15573.9|15564.1|15562.9|177
1631182800000|2021-09-09 10:20:00|15574.1|15572.9|15573.6|15572.4|15578.1|15576.9|15570.1|15568.9|518
1631183100000|2021-09-09 10:25:00|15573.1|15571.9|15583.6|15582.4|15586.6|15585.4|15573.1|15571.9|484
1631183400000|2021-09-09 10:30:00|15584.1|15582.9|15573.1|15571.9|15590.1|15588.9|15573.1|15571.9|402
1631183700000|2021-09-09 10:35:00|15573.6|15572.4|15572.6|15571.4|15575.1|15573.9|15563.6|15562.4|491
1631184000000|2021-09-09 10:40:00|15573.1|15571.9|15565.1|15563.9|15576.1|15574.9|15564.1|15562.9|290
1631184300000|2021-09-09 10:45:00|15566.6|15565.4|15565.1|15563.9|15569.1|15567.9|15557.6|15556.4|429
1631184600000|2021-09-09 10:50:00|15565.6|15564.4|15564.1|15562.9|15567.1|15565.9|15559.1|15557.9|274
1631184900000|2021-09-09 10:55:00|15564.6|15563.4|15562.6|15561.4|15567.1|15565.9|15561.1|15559.9|169
1631185200000|2021-09-09 11:00:00|15563.1|15561.9|15570.6|15569.4|15571.6|15570.4|15561.6|15560.4|270
1631185500000|2021-09-09 11:05:00|15571.1|15569.9|15573.1|15571.9|15579.1|15577.9|15567.6|15566.4|210
1631185800000|2021-09-09 11:10:00|15573.6|15572.4|15566.6|15565.4|15575.6|15574.4|15564.6|15563.4|143
1631186100000|2021-09-09 11:15:00|15567.1|15565.9|15571.1|15569.9|15577.1|15575.9|15566.6|15565.4|163
1631186400000|2021-09-09 11:20:00|15571.6|15570.4|15577.6|15576.4|15578.6|15577.4|15571.1|15569.9|145
1631186700000|2021-09-09 11:25:00|15577.1|15575.9|15570.1|15568.9|15577.6|15576.4|15566.6|15565.4|261
1631187000000|2021-09-09 11:30:00|15570.6|15569.4|15565.1|15563.9|15572.1|15570.9|15563.6|15562.4|370
1631187300000|2021-09-09 11:35:00|15565.6|15564.4|15562.6|15561.4|15568.6|15567.4|15562.1|15560.9|265
1631187600000|2021-09-09 11:40:00|15563.2|15562|15539.7|15538.5|15565.7|15564.5|15539.2|15538|339
1631187900000|2021-09-09 11:45:00|15540.7|15539.5|15598.2|15597|15603.7|15602.5|15534.2|15533|1886
1631188200000|2021-09-09 11:50:00|15598.7|15597.5|15611.2|15610|15614.7|15613.5|15594.7|15593.5|1006
1631188500000|2021-09-09 11:55:00|15610.2|15609|15613.2|15612|15620.7|15619.5|15609.7|15608.5|935
1631188800000|2021-09-09 12:00:00|15614.2|15613|15607.7|15606.5|15616.7|15615.5|15595.7|15594.5|900
1631189100000|2021-09-09 12:05:00|15608.7|15607.5|15605.2|15604|15615.2|15614|15602.7|15601.5|410
1631189400000|2021-09-09 12:10:00|15604.7|15603.5|15606.2|15605|15615.2|15614|15603.2|15602|584
1631189700000|2021-09-09 12:15:00|15606.7|15605.5|15611.2|15610|15614.7|15613.5|15606.2|15605|268
1631190000000|2021-09-09 12:20:00|15612.2|15611|15585.7|15584.5|15612.2|15611|15584.2|15583|671
1631190300000|2021-09-09 12:25:00|15586.7|15585.5|15589.7|15588.5|15598.7|15597.5|15585.7|15584.5|264
1631190600000|2021-09-09 12:30:00|15590.2|15589|15594.7|15593.5|15600.2|15599|15587.7|15586.5|250
1631190900000|2021-09-09 12:35:00|15594.2|15593|15594.2|15593|15595.7|15594.5|15587.7|15586.5|297
1631191200000|2021-09-09 12:40:00|15594.7|15593.5|15598.2|15597|15601.7|15600.5|15593.2|15592|263
1631191500000|2021-09-09 12:45:00|15598.7|15597.5|15637.2|15636|15637.2|15636|15594.2|15593|805
1631191800000|2021-09-09 12:50:00|15637.7|15636.5|15632.2|15631|15644.7|15643.5|15625.2|15624|1073
1631192100000|2021-09-09 12:55:00|15632.7|15631.5|15629.2|15628|15637.2|15636|15625.7|15624.5|336
1631192400000|2021-09-09 13:00:00|15628.7|15627.5|15621.2|15620|15631.2|15630|15619.2|15618|311
1631192700000|2021-09-09 13:05:00|15621.7|15620.5|15605.2|15604|15621.7|15620.5|15603.7|15602.5|357
1631193000000|2021-09-09 13:10:00|15605.7|15604.5|15605.2|15604|15607.7|15606.5|15595.7|15594.5|364
1631193300000|2021-09-09 13:15:00|15605.7|15604.5|15614.2|15613|15618.7|15617.5|15605.2|15604|401
1631193600000|2021-09-09 13:20:00|15613.7|15612.5|15598.7|15597.5|15614.2|15613|15593.7|15592.5|333
1631193900000|2021-09-09 13:25:00|15598.2|15597|15600.7|15599.5|15604.7|15603.5|15594.7|15593.5|481
1631194200000|2021-09-09 13:30:00|15600.2|15599|15626.2|15625|15627.2|15626|15594.7|15593.5|911
1631194500000|2021-09-09 13:35:00|15626.7|15625.5|15640.7|15639.5|15642.7|15641.5|15626.2|15625|708
1631194800000|2021-09-09 13:40:00|15641.2|15640|15641.7|15640.5|15648.7|15647.5|15637.2|15636|689
1631195100000|2021-09-09 13:45:00|15642.2|15641|15640.7|15639.5|15647.7|15646.5|15627.7|15626.5|639
1631195400000|2021-09-09 13:50:00|15641.2|15640|15642.7|15641.5|15646.7|15645.5|15639.7|15638.5|482
1631195700000|2021-09-09 13:55:00|15643.2|15642|15640.7|15639.5|15643.7|15642.5|15630.7|15629.5|418
1631196000000|2021-09-09 14:00:00|15641.2|15640|15664.7|15663.5|15669.2|15668|15640.7|15639.5|1138
1631196300000|2021-09-09 14:05:00|15664.2|15663|15664.7|15663.5|15673.2|15672|15662.2|15661|812
1631196600000|2021-09-09 14:10:00|15664|15662.8|15671|15669.8|15672|15670.8|15660|15658.8|683
1631196900000|2021-09-09 14:15:00|15670.5|15669.3|15663|15661.8|15673.5|15672.3|15662|15660.8|658
1631197200000|2021-09-09 14:20:00|15663.5|15662.3|15671|15669.8|15674|15672.8|15663|15661.8|399
1631197500000|2021-09-09 14:25:00|15671.5|15670.3|15677.5|15676.3|15688|15686.8|15667|15665.8|791
1631197800000|2021-09-09 14:30:00|15678|15676.8|15682|15680.8|15688|15686.8|15677|15675.8|527
1631198100000|2021-09-09 14:35:00|15682.5|15681.3|15690|15688.8|15695|15693.8|15681.5|15680.3|651
1631198400000|2021-09-09 14:40:00|15689.5|15688.3|15682|15680.8|15691|15689.8|15681|15679.8|505
1631198700000|2021-09-09 14:45:00|15683|15681.8|15678|15676.8|15691|15689.8|15677|15675.8|685
1631199000000|2021-09-09 14:50:00|15677.5|15676.3|15679|15677.8|15679.5|15678.3|15672|15670.8|512
1631199300000|2021-09-09 14:55:00|15678.5|15677.3|15675.5|15674.3|15686|15684.8|15668|15666.8|568
1631199600000|2021-09-09 15:00:00|15676|15674.8|15669.5|15668.3|15677.5|15676.3|15666|15664.8|533
1631199900000|2021-09-09 15:05:00|15670|15668.8|15672|15670.8|15675|15673.8|15669|15667.8|409
1631200200000|2021-09-09 15:10:00|15671.5|15670.3|15668|15666.8|15672|15670.8|15666|15664.8|313
1631200500000|2021-09-09 15:15:00|15669|15667.8|15654|15652.8|15669|15667.8|15653|15651.8|685
1631200800000|2021-09-09 15:20:00|15653.5|15652.3|15634|15632.8|15654|15652.8|15630|15628.8|1150
1631201100000|2021-09-09 15:25:00|15633.5|15632.3|15629|15627.8|15638|15636.8|15625|15623.8|1144
1631201400000|2021-09-09 15:30:00|15629.4|15627.4|15633.4|15631.4|15639.4|15637.4|15627.4|15625.4|1255
1631201700000|2021-09-09 15:35:00|15632.4|15630.4|15634.4|15632.4|15637.4|15635.4|15627.4|15625.4|850
1631202000000|2021-09-09 15:40:00|15633.9|15631.9|15640.4|15638.4|15642.4|15640.4|15631.9|15629.9|390
1631202300000|2021-09-09 15:45:00|15639.9|15637.9|15645.4|15643.4|15645.4|15643.4|15638.4|15636.4|231
1631202600000|2021-09-09 15:50:00|15645.9|15643.9|15637.9|15635.9|15648.4|15646.4|15633.9|15631.9|281
1631202900000|2021-09-09 15:55:00|15637.4|15635.4|15645.9|15643.9|15646.4|15644.4|15635.4|15633.4|148
1631203200000|2021-09-09 16:00:00|15646.4|15644.4|15635.4|15633.4|15647.4|15645.4|15634.9|15632.9|183
1631203500000|2021-09-09 16:05:00|15634.9|15632.9|15642.4|15640.4|15643.4|15641.4|15634.4|15632.4|133
1631203800000|2021-09-09 16:10:00|15641.9|15639.9|15640.4|15638.4|15642.9|15640.9|15636.4|15634.4|68
1631204100000|2021-09-09 16:15:00|15640.9|15638.9|15638.4|15636.4|15641.4|15639.4|15627.9|15625.9|303
1631204400000|2021-09-09 16:20:00|15637.9|15635.9|15632.4|15630.4|15639.4|15637.4|15631.9|15629.9|105
1631204700000|2021-09-09 16:25:00|15631.9|15629.9|15633.4|15631.4|15638.4|15636.4|15631.4|15629.4|85
1631205000000|2021-09-09 16:30:00|15633.9|15631.9|15636.4|15634.4|15638.4|15636.4|15624.4|15622.4|217
1631205300000|2021-09-09 16:35:00|15636.9|15634.9|15641.4|15639.4|15642.9|15640.9|15636.4|15634.4|141
1631205600000|2021-09-09 16:40:00|15640.9|15638.9|15643.9|15641.9|15644.4|15642.4|15639.4|15637.4|62
1631205900000|2021-09-09 16:45:00|15644.4|15642.4|15643.4|15641.4|15644.9|15642.9|15641.4|15639.4|39
1631206200000|2021-09-09 16:50:00|15643.9|15641.9|15633.9|15631.9|15643.9|15641.9|15633.9|15631.9|102
1631206500000|2021-09-09 16:55:00|15634.4|15632.4|15629.4|15627.4|15634.4|15632.4|15626.9|15624.9|185
1631206800000|2021-09-09 17:00:00|15628.9|15626.9|15634.4|15632.4|15635.4|15633.4|15627.9|15625.9|112
1631207100000|2021-09-09 17:05:00|15634.9|15632.9|15628.4|15626.4|15635.9|15633.9|15628.4|15626.4|84
1631207400000|2021-09-09 17:10:00|15628.9|15626.9|15634.4|15632.4|15635.4|15633.4|15626.9|15624.9|75
1631207700000|2021-09-09 17:15:00|15633.9|15631.9|15624.9|15622.9|15636.4|15634.4|15624.4|15622.4|83
1631208000000|2021-09-09 17:20:00|15625.4|15623.4|15597.4|15595.4|15625.4|15623.4|15593.9|15591.9|535
1631208300000|2021-09-09 17:25:00|15598.4|15596.4|15589.4|15587.4|15598.4|15596.4|15579.4|15577.4|411
1631208600000|2021-09-09 17:30:00|15588.9|15586.9|15576.9|15574.9|15588.9|15586.9|15569.9|15567.9|270
1631208900000|2021-09-09 17:35:00|15576.4|15574.4|15564.4|15562.4|15577.9|15575.9|15563.4|15561.4|292
1631209200000|2021-09-09 17:40:00|15563.9|15561.9|15569.9|15567.9|15581.4|15579.4|15563.4|15561.4|304
1631209500000|2021-09-09 17:45:00|15570.4|15568.4|15580.9|15578.9|15581.4|15579.4|15569.4|15567.4|102
1631209800000|2021-09-09 17:50:00|15580.4|15578.4|15581.4|15579.4|15585.9|15583.9|15575.4|15573.4|242
1631210100000|2021-09-09 17:55:00|15582.4|15580.4|15576.9|15574.9|15586.4|15584.4|15573.9|15571.9|143
1631210400000|2021-09-09 18:00:00|15576.4|15574.4|15560.9|15558.9|15580.9|15578.9|15559.4|15557.4|195
1631210700000|2021-09-09 18:05:00|15561.4|15559.4|15576.9|15574.9|15577.9|15575.9|15560.9|15558.9|153
1631211000000|2021-09-09 18:10:00|15576.4|15574.4|15577.9|15575.9|15579.4|15577.4|15573.4|15571.4|90
1631211300000|2021-09-09 18:15:00|15577.4|15575.4|15572.4|15570.4|15578.4|15576.4|15572.4|15570.4|51
1631211600000|2021-09-09 18:20:00|15572.9|15570.9|15571.9|15569.9|15578.4|15576.4|15567.4|15565.4|96
1631211900000|2021-09-09 18:25:00|15572.4|15570.4|15574.4|15572.4|15578.9|15576.9|15571.9|15569.9|76
1631212200000|2021-09-09 18:30:00|15574.9|15572.9|15572.9|15570.9|15576.4|15574.4|15570.4|15568.4|42
1631212500000|2021-09-09 18:35:00|15573.4|15571.4|15567.9|15565.9|15576.4|15574.4|15566.9|15564.9|54
1631212800000|2021-09-09 18:40:00|15568.4|15566.4|15564.4|15562.4|15570.4|15568.4|15559.9|15557.9|272
1631213100000|2021-09-09 18:45:00|15564.9|15562.9|15577.9|15575.9|15578.4|15576.4|15563.9|15561.9|181
1631213400000|2021-09-09 18:50:00|15578.4|15576.4|15580.9|15578.9|15581.4|15579.4|15573.9|15571.9|143
1631213700000|2021-09-09 18:55:00|15581.4|15579.4|15581.4|15579.4|15584.4|15582.4|15578.4|15576.4|65
1631214000000|2021-09-09 19:00:00|15580.9|15578.9|15579.9|15577.9|15583.4|15581.4|15579.4|15577.4|83
1631214300000|2021-09-09 19:05:00|15579.4|15577.4|15577.4|15575.4|15586.4|15584.4|15575.9|15573.9|98
1631214600000|2021-09-09 19:10:00|15576.4|15574.4|15574.9|15572.9|15585.4|15583.4|15574.9|15572.9|78
1631214900000|2021-09-09 19:15:00|15575.4|15573.4|15571.4|15569.4|15578.9|15576.9|15570.4|15568.4|95
1631215200000|2021-09-09 19:20:00|15571.9|15569.9|15580.4|15578.4|15580.4|15578.4|15570.9|15568.9|59
1631215500000|2021-09-09 19:25:00|15580.9|15578.9|15573.9|15571.9|15580.9|15578.9|15573.4|15571.4|68
1631215800000|2021-09-09 19:30:00|15573.4|15571.4|15576.9|15574.9|15581.9|15579.9|15569.9|15567.9|70
1631216100000|2021-09-09 19:35:00|15577.4|15575.4|15585.9|15583.9|15588.4|15586.4|15572.9|15570.9|132
1631216400000|2021-09-09 19:40:00|15586.4|15584.4|15589.9|15587.9|15594.4|15592.4|15582.9|15580.9|147
1631216700000|2021-09-09 19:45:00|15589.4|15587.4|15576.4|15574.4|15591.4|15589.4|15575.9|15573.9|169
1631217000000|2021-09-09 19:50:00|15576.9|15574.9|15566.4|15564.4|15580.9|15578.9|15564.9|15562.9|286
1631217300000|2021-09-09 19:55:00|15566.9|15564.9|15572.4|15570.4|15579.4|15577.4|15564.4|15562.4|402
1631217600000|2021-09-09 20:00:00|15576.7|15571.7|15568.9|15563.9|15582.3|15577.3|15568.9|15563.9|9
1631217900000|2021-09-09 20:05:00|15568.2|15563.2|15564.2|15559.2|15568.2|15563.2|15555.2|15550.2|0
1631218200000|2021-09-09 20:10:00|15565|15560|15566.3|15561.3|15569|15564|15565|15560|0
1631218500000|2021-09-09 20:15:00|15565.5|15560.5|15567.7|15562.7|15567.7|15562.7|15563|15558|0
1631218800000|2021-09-09 20:20:00|15568.5|15563.5|15562.6|15557.6|15568.5|15563.5|15562.2|15557.2|0
1631219100000|2021-09-09 20:25:00|15563.4|15558.4|15564.3|15559.3|15565.7|15560.7|15562.7|15557.7|0
1631219400000|2021-09-09 20:30:00|15563.5|15558.5|15561.1|15556.1|15564.3|15559.3|15559.3|15554.3|0
1631219700000|2021-09-09 20:35:00|15561.4|15556.4|15558.3|15553.3|15562.2|15557.2|15557.2|15552.2|0
1631220000000|2021-09-09 20:40:00|15557.5|15552.5|15557.6|15552.6|15557.7|15552.7|15553.5|15548.5|0
1631220300000|2021-09-09 20:45:00|15556.8|15551.8|15562.7|15557.7|15562.7|15557.7|15556.8|15551.8|0
1631220600000|2021-09-09 20:50:00|15563.5|15558.5|15562.9|15557.9|15564.4|15559.4|15562.1|15557.1|0
1631220900000|2021-09-09 20:55:00|15562.6|15557.6|15573.7|15568.7|15574|15569|15559.4|15554.4|0
1631221200000|2021-09-09 21:00:00|15573.8|15568.8|15576.8|15571.8|15578.1|15573.1|15573.8|15568.8|0
1631221500000|2021-09-09 21:05:00|15576.3|15571.3|15574.7|15569.7|15576.3|15571.3|15573.2|15568.2|0
1631221800000|2021-09-09 21:10:00|15575.1|15570.1|15575.3|15570.3|15575.3|15570.3|15575|15570|0
1631222100000|2021-09-09 21:15:00|15575.4|15570.4|15575.3|15570.3|15575.4|15570.4|15575.2|15570.2|0
1631222400000|2021-09-09 21:20:00|15575.4|15570.4|15576.9|15571.9|15577|15572|15573.5|15568.5|0
1631222700000|2021-09-09 21:25:00|15577.3|15572.3|15580.9|15575.9|15580.9|15575.9|15577.3|15572.3|0
1631223000000|2021-09-09 21:30:00|15581|15576|15580.8|15575.8|15581|15576|15580.6|15575.6|0
1631223300000|2021-09-09 21:35:00|15581.3|15576.3|15588.6|15583.6|15588.7|15583.7|15581.3|15576.3|0
1631223600000|2021-09-09 21:40:00|15587.7|15582.7|15587.4|15582.4|15587.9|15582.9|15585.6|15580.6|0
1631223900000|2021-09-09 21:45:00|15586.9|15581.9|15587.1|15582.1|15587.4|15582.4|15586.5|15581.5|0
1631224200000|2021-09-09 21:50:00|15587|15582|15589|15584|15589.6|15584.6|15586.7|15581.7|0
1631224500000|2021-09-09 21:55:00|15588.7|15583.7|15589.1|15584.1|15589.1|15584.1|15587.6|15582.6|0
1631224800000|2021-09-09 22:00:00|15584.4|15579.4|15579.5|15574.5|15586.6|15581.6|15578.3|15573.3|0
1631225100000|2021-09-09 22:05:00|15579.9|15574.9|15576.1|15571.1|15579.9|15574.9|15574.5|15569.5|0
1631225400000|2021-09-09 22:10:00|15576.9|15571.9|15579.5|15574.5|15581|15576|15576.2|15571.2|0
1631225700000|2021-09-09 22:15:00|15580.3|15575.3|15583.6|15578.6|15584|15579|15578.9|15573.9|0
1631226000000|2021-09-09 22:20:00|15584|15579|15577.4|15572.4|15584.4|15579.4|15577.4|15572.4|0
1631226300000|2021-09-09 22:25:00|15576.6|15571.6|15573.3|15568.3|15576.6|15571.6|15572.4|15567.4|0
1631226600000|2021-09-09 22:30:00|15574|15569|15572.5|15567.5|15574.4|15569.4|15571.3|15566.3|0
1631226900000|2021-09-09 22:35:00|15573.3|15568.3|15577.2|15572.2|15577.2|15572.2|15572.9|15567.9|0
1631227200000|2021-09-09 22:40:00|15577.6|15572.6|15575|15570|15578|15573|15574.1|15569.1|0
1631227500000|2021-09-09 22:45:00|15574.3|15569.3|15577.9|15572.9|15581.7|15576.7|15574.3|15569.3|0
1631227800000|2021-09-09 22:50:00|15578.6|15573.6|15581.3|15576.3|15581.3|15576.3|15578.6|15573.6|0
1631228100000|2021-09-09 22:55:00|15578.9|15573.9|15577.8|15572.8|15579.3|15574.3|15575.4|15570.4|0
1631228400000|2021-09-09 23:00:00|15577.4|15572.4|15573.6|15568.6|15577.8|15572.8|15569.2|15564.2|0
1631228700000|2021-09-09 23:05:00|15574|15569|15569|15564|15574.4|15569.4|15568.5|15563.5|0
1631229000000|2021-09-09 23:10:00|15569.7|15564.7|15572.9|15567.9|15573.7|15568.7|15569.7|15564.7|0
1631229300000|2021-09-09 23:15:00|15572.1|15567.1|15572.5|15567.5|15572.9|15567.9|15571.3|15566.3|0
1631229600000|2021-09-09 23:20:00|15573.3|15568.3|15574.9|15569.9|15575.3|15570.3|15573.3|15568.3|0
1631229900000|2021-09-09 23:25:00|15575.3|15570.3|15575.5|15570.5|15576.1|15571.1|15573.3|15568.3|0
1631230200000|2021-09-09 23:30:00|15575.6|15570.6|15578|15573|15579.6|15574.6|15575.2|15570.2|0
1631230500000|2021-09-09 23:35:00|15577.6|15572.6|15573.2|15568.2|15578|15573|15573.2|15568.2|0
1631230800000|2021-09-09 23:40:00|15572.8|15567.8|15576.3|15571.3|15576.3|15571.3|15572.8|15567.8|0
1631231100000|2021-09-09 23:45:00|15577.1|15572.1|15575.1|15570.1|15581|15576|15574.7|15569.7|0
1631231400000|2021-09-09 23:50:00|15575.5|15570.5|15575.7|15570.7|15577.9|15572.9|15574.5|15569.5|0
1631231700000|2021-09-09 23:55:00|15574.9|15569.9|15575.7|15570.7|15581.2|15576.2|15574.9|15569.9|0
1631232000000|2021-09-10 00:00:00|15576.5|15571.5|15582.6|15577.6|15583|15578|15574.8|15569.8|0
1631232300000|2021-09-10 00:05:00|15583|15578|15589.6|15584.6|15591.1|15586.1|15582.6|15577.6|0
1631232600000|2021-09-10 00:10:00|15590.4|15585.4|15587.3|15582.3|15592|15587|15586.5|15581.5|0
1631232900000|2021-09-10 00:15:00|15587.7|15582.7|15588.4|15584.4|15589.9|15585.9|15578.4|15574.4|98
1631233200000|2021-09-10 00:20:00|15587.4|15583.4|15589.9|15585.9|15590.4|15586.4|15584.4|15580.4|52
1631233500000|2021-09-10 00:25:00|15589.4|15585.4|15591.9|15587.9|15591.9|15587.9|15585.4|15581.4|69
1631233800000|2021-09-10 00:30:00|15591.4|15587.4|15582.4|15578.4|15591.9|15587.9|15581.4|15577.4|27
1631234100000|2021-09-10 00:35:00|15581.9|15577.9|15573.9|15569.9|15582.9|15578.9|15573.9|15569.9|24
1631234400000|2021-09-10 00:40:00|15574.4|15570.4|15574.9|15570.9|15579.9|15575.9|15573.4|15569.4|25
1631234700000|2021-09-10 00:45:00|15574.4|15570.4|15579.9|15575.9|15580.4|15576.4|15573.9|15569.9|15
1631235000000|2021-09-10 00:50:00|15580.4|15576.4|15581.9|15577.9|15583.4|15579.4|15578.9|15574.9|10
1631235300000|2021-09-10 00:55:00|15581.4|15577.4|15578.9|15574.9|15584.9|15580.9|15577.9|15573.9|23
1631235600000|2021-09-10 01:00:00|15578.4|15574.4|15570.4|15566.4|15579.9|15575.9|15569.4|15565.4|47
1631235900000|2021-09-10 01:05:00|15569.9|15565.9|15567.4|15563.4|15570.4|15566.4|15562.9|15558.9|13
1631236200000|2021-09-10 01:10:00|15567.9|15563.9|15563.4|15559.4|15567.9|15563.9|15561.4|15557.4|25
1631236500000|2021-09-10 01:15:00|15562.9|15558.9|15565.4|15561.4|15565.9|15561.9|15556.9|15552.9|31
1631236800000|2021-09-10 01:20:00|15564.9|15560.9|15565.9|15561.9|15569.4|15565.4|15564.4|15560.4|28
1631237100000|2021-09-10 01:25:00|15566.4|15562.4|15576.9|15572.9|15577.4|15573.4|15565.9|15561.9|20
1631237400000|2021-09-10 01:30:00|15576.4|15572.4|15579.9|15575.9|15580.9|15576.9|15571.4|15567.4|27
1631237700000|2021-09-10 01:35:00|15579.4|15575.4|15589.4|15585.4|15589.4|15585.4|15576.9|15572.9|15
1631238000000|2021-09-10 01:40:00|15588.4|15584.4|15592.4|15588.4|15598.4|15594.4|15588.4|15584.4|57
1631238300000|2021-09-10 01:45:00|15591.4|15587.4|15594.4|15590.4|15598.4|15594.4|15590.4|15586.4|18
1631238600000|2021-09-10 01:50:00|15593.9|15589.9|15612.9|15608.9|15612.9|15608.9|15593.9|15589.9|80
1631238900000|2021-09-10 01:55:00|15613.4|15609.4|15609.9|15605.9|15615.4|15611.4|15606.4|15602.4|31
1631239200000|2021-09-10 02:00:00|15609.4|15605.4|15611.4|15607.4|15617.9|15613.9|15608.9|15604.9|23
1631239500000|2021-09-10 02:05:00|15611.9|15607.9|15612.4|15608.4|15615.9|15611.9|15609.4|15605.4|8
1631239800000|2021-09-10 02:10:00|15611.9|15607.9|15614.4|15610.4|15615.4|15611.4|15608.9|15604.9|13
1631240100000|2021-09-10 02:15:00|15613.9|15609.9|15618.4|15614.4|15619.4|15615.4|15613.4|15609.4|7
1631240400000|2021-09-10 02:20:00|15618.9|15614.9|15619.9|15615.9|15620.4|15616.4|15614.9|15610.9|23
1631240700000|2021-09-10 02:25:00|15620.9|15616.9|15621.9|15617.9|15622.9|15618.9|15619.4|15615.4|22
1631241000000|2021-09-10 02:30:00|15622.4|15618.4|15625.9|15621.9|15627.4|15623.4|15620.9|15616.9|43
1631241300000|2021-09-10 02:35:00|15626.4|15622.4|15627.9|15623.9|15632.4|15628.4|15626.4|15622.4|54
1631241600000|2021-09-10 02:40:00|15628.4|15624.4|15627.4|15623.4|15632.4|15628.4|15625.9|15621.9|28
1631241900000|2021-09-10 02:45:00|15626.9|15622.9|15626.4|15622.4|15629.4|15625.4|15626.4|15622.4|49
1631242200000|2021-09-10 02:50:00|15625.9|15621.9|15625.9|15621.9|15627.9|15623.9|15625.4|15621.4|30
1631242500000|2021-09-10 02:55:00|15626.4|15622.4|15635.9|15631.9|15637.9|15633.9|15626.4|15622.4|72
1631242800000|2021-09-10 03:00:00|15636.4|15632.4|15638.9|15634.9|15642.9|15638.9|15635.9|15631.9|37
1631243100000|2021-09-10 03:05:00|15639.4|15635.4|15636.9|15632.9|15641.4|15637.4|15636.4|15632.4|20
1631243400000|2021-09-10 03:10:00|15635.4|15631.4|15638.9|15634.9|15638.9|15634.9|15634.4|15630.4|8
1631243700000|2021-09-10 03:15:00|15638.4|15634.4|15636.4|15632.4|15640.9|15636.9|15635.4|15631.4|47
1631244000000|2021-09-10 03:20:00|15635.9|15631.9|15634.9|15630.9|15637.4|15633.4|15634.4|15630.4|14
1631244300000|2021-09-10 03:25:00|15635.4|15631.4|15637.9|15633.9|15639.4|15635.4|15634.9|15630.9|18
1631244600000|2021-09-10 03:30:00|15638.4|15634.4|15638.9|15634.9|15640.4|15636.4|15637.4|15633.4|3
1631244900000|2021-09-10 03:35:00|15639.4|15635.4|15640.9|15636.9|15642.4|15638.4|15638.9|15634.9|3
1631245200000|2021-09-10 03:40:00|15640.4|15636.4|15638.9|15634.9|15640.9|15636.9|15638.9|15634.9|2
1631245500000|2021-09-10 03:45:00|15639.4|15635.4|15638.9|15634.9|15641.9|15637.9|15638.4|15634.4|5
1631245800000|2021-09-10 03:50:00|15639.4|15635.4|15637.9|15633.9|15639.4|15635.4|15637.9|15633.9|3
1631246100000|2021-09-10 03:55:00|15638.4|15634.4|15638.4|15634.4|15642.4|15638.4|15636.9|15632.9|10
1631246400000|2021-09-10 04:00:00|15638.9|15634.9|15637.9|15633.9|15640.9|15636.9|15637.4|15633.4|14
1631246700000|2021-09-10 04:05:00|15638.4|15634.4|15639.9|15635.9|15639.9|15635.9|15637.4|15633.4|3
1631247000000|2021-09-10 04:10:00|15639.4|15635.4|15636.9|15632.9|15639.9|15635.9|15636.9|15632.9|9
1631247300000|2021-09-10 04:15:00|15637.4|15633.4|15639.9|15635.9|15639.9|15635.9|15636.9|15632.9|3
1631247600000|2021-09-10 04:20:00|15640.4|15636.4|15640.4|15636.4|15644.4|15640.4|15638.9|15634.9|15
1631247900000|2021-09-10 04:25:00|15641.9|15637.9|15640.4|15636.4|15642.9|15638.9|15638.9|15634.9|6
1631248200000|2021-09-10 04:30:00|15639.9|15635.9|15646.9|15642.9|15646.9|15642.9|15639.4|15635.4|20
1631248500000|2021-09-10 04:35:00|15649.9|15645.9|15662.9|15658.9|15666.9|15662.9|15649.9|15645.9|176
1631248800000|2021-09-10 04:40:00|15662.4|15658.4|15659.9|15655.9|15666.9|15662.9|15657.4|15653.4|34
1631249100000|2021-09-10 04:45:00|15660.4|15656.4|15659.4|15655.4|15665.9|15661.9|15658.9|15654.9|21
1631249400000|2021-09-10 04:50:00|15658.9|15654.9|15662.9|15658.9|15663.4|15659.4|15658.9|15654.9|12
1631249700000|2021-09-10 04:55:00|15662.4|15658.4|15658.9|15654.9|15662.4|15658.4|15658.9|15654.9|17
1631250000000|2021-09-10 05:00:00|15659.4|15655.4|15661.9|15657.9|15665.9|15661.9|15659.4|15655.4|47
1631250300000|2021-09-10 05:05:00|15662.4|15658.4|15661.9|15657.9|15664.9|15660.9|15659.4|15655.4|17
1631250600000|2021-09-10 05:10:00|15662.4|15658.4|15667.9|15663.9|15670.9|15666.9|15661.9|15657.9|28
1631250900000|2021-09-10 05:15:00|15668.4|15664.4|15659.9|15655.9|15669.9|15665.9|15657.9|15653.9|40
1631251200000|2021-09-10 05:20:00|15659.4|15655.4|15666.4|15662.4|15666.4|15662.4|15659.4|15655.4|27
1631251500000|2021-09-10 05:25:00|15666.9|15662.9|15668.4|15664.4|15669.4|15665.4|15666.9|15662.9|8
1631251800000|2021-09-10 05:30:00|15668.9|15664.9|15668.9|15664.9|15669.4|15665.4|15665.9|15661.9|30
1631252100000|2021-09-10 05:35:00|15669.4|15665.4|15668.9|15664.9|15670.9|15666.9|15663.9|15659.9|39
1631252400000|2021-09-10 05:40:00|15669.4|15665.4|15663.4|15659.4|15670.9|15666.9|15663.4|15659.4|31
1631252700000|2021-09-10 05:45:00|15663.9|15659.9|15659.4|15655.4|15665.4|15661.4|15656.9|15652.9|48
1631253000000|2021-09-10 05:50:00|15658.9|15654.9|15660.4|15656.4|15661.4|15657.4|15657.9|15653.9|27
1631253300000|2021-09-10 05:55:00|15660.9|15656.9|15658.4|15654.4|15661.9|15657.9|15657.9|15653.9|27
1631253600000|2021-09-10 06:00:00|15657.4|15655.4|15646.4|15644.4|15667.4|15665.4|15642.4|15640.4|448
1631253900000|2021-09-10 06:05:00|15647.4|15645.4|15642.9|15640.9|15647.4|15645.4|15640.4|15638.4|244
1631254200000|2021-09-10 06:10:00|15643.9|15641.9|15650.4|15648.4|15650.4|15648.4|15640.4|15638.4|190
1631254500000|2021-09-10 06:15:00|15649.9|15647.9|15657.9|15655.9|15665.9|15663.9|15648.4|15646.4|287
1631254800000|2021-09-10 06:20:00|15658.4|15656.4|15647.9|15645.9|15658.4|15656.4|15644.4|15642.4|200
1631255100000|2021-09-10 06:25:00|15648.4|15646.4|15645.4|15643.4|15649.4|15647.4|15643.9|15641.9|151
1631255400000|2021-09-10 06:30:00|15645.9|15643.9|15645.4|15643.4|15649.9|15647.9|15642.9|15640.9|191
1631255700000|2021-09-10 06:35:00|15645.9|15643.9|15644.4|15642.4|15650.4|15648.4|15642.4|15640.4|158
1631256000000|2021-09-10 06:40:00|15643.9|15641.9|15635.9|15633.9|15644.4|15642.4|15633.9|15631.9|174
1631256300000|2021-09-10 06:45:00|15636.4|15634.4|15646.4|15644.4|15648.4|15646.4|15633.9|15631.9|304
1631256600000|2021-09-10 06:50:00|15646.9|15644.9|15643.4|15641.4|15651.9|15649.9|15641.9|15639.9|124
1631256900000|2021-09-10 06:55:00|15643.9|15641.9|15658.4|15656.4|15659.4|15657.4|15643.9|15641.9|309
1631257200000|2021-09-10 07:00:00|15658|15656.8|15637|15635.8|15662|15660.8|15621|15619.8|2359
1631257500000|2021-09-10 07:05:00|15636.5|15635.3|15619|15617.8|15659|15657.8|15619|15617.8|1291
1631257800000|2021-09-10 07:10:00|15620|15618.8|15645|15643.8|15654|15652.8|15619|15617.8|992
1631258100000|2021-09-10 07:15:00|15646.5|15645.3|15642.5|15641.3|15647.5|15646.3|15635|15633.8|573
1631258400000|2021-09-10 07:20:00|15643|15641.8|15663.5|15662.3|15667.5|15666.3|15639|15637.8|855
1631258700000|2021-09-10 07:25:00|15664|15662.8|15660.5|15659.3|15666|15664.8|15654.5|15653.3|577
1631259000000|2021-09-10 07:30:00|15661|15659.8|15638.5|15637.3|15666|15664.8|15633|15631.8|1026
1631259300000|2021-09-10 07:35:00|15638|15636.8|15631|15629.8|15642|15640.8|15620|15618.8|1124
1631259600000|2021-09-10 07:40:00|15630.5|15629.3|15638.5|15637.3|15643|15641.8|15624|15622.8|479
1631259900000|2021-09-10 07:45:00|15639|15637.8|15649.5|15648.3|15652.5|15651.3|15639|15637.8|385
1631260200000|2021-09-10 07:50:00|15649|15647.8|15645.5|15644.3|15655.5|15654.3|15644.5|15643.3|383
1631260500000|2021-09-10 07:55:00|15645|15643.8|15639.5|15638.3|15648.5|15647.3|15637|15635.8|289
1631260800000|2021-09-10 08:00:00|15640|15638.8|15648.5|15647.3|15650.5|15649.3|15633.5|15632.3|500
1631261100000|2021-09-10 08:05:00|15649|15647.8|15659|15657.8|15666|15664.8|15644|15642.8|549
1631261400000|2021-09-10 08:10:00|15658|15656.8|15658.5|15657.3|15663|15661.8|15655|15653.8|417
1631261700000|2021-09-10 08:15:00|15658|15656.8|15659.5|15658.3|15665.5|15664.3|15657|15655.8|1466
1631262000000|2021-09-10 08:20:00|15659|15657.8|15663|15661.8|15664|15662.8|15658|15656.8|375
1631262300000|2021-09-10 08:25:00|15663.5|15662.3|15667|15665.8|15667|15665.8|15658|15656.8|964
1631262600000|2021-09-10 08:30:00|15667.5|15666.3|15681|15679.8|15684|15682.8|15664|15662.8|1260
1631262900000|2021-09-10 08:35:00|15680.5|15679.3|15692.3|15691.1|15695.8|15694.6|15680|15678.8|1050
1631263200000|2021-09-10 08:40:00|15691.8|15690.6|15693.8|15692.6|15699.8|15698.6|15685.8|15684.6|667
1631263500000|2021-09-10 08:45:00|15694.3|15693.1|15698.8|15697.6|15705.3|15704.1|15694.3|15693.1|843
1631263800000|2021-09-10 08:50:00|15699.3|15698.1|15697.3|15696.1|15700.8|15699.6|15694.3|15693.1|531
1631264100000|2021-09-10 08:55:00|15697.8|15696.6|15699.8|15698.6|15701.8|15700.6|15694.8|15693.6|471
1631264400000|2021-09-10 09:00:00|15700.3|15699.1|15694.8|15693.6|15702.8|15701.6|15693.8|15692.6|498
1631264700000|2021-09-10 09:05:00|15695.3|15694.1|15687.3|15686.1|15696.3|15695.1|15686.8|15685.6|586
1631265000000|2021-09-10 09:10:00|15687.8|15686.6|15681.8|15680.6|15691.8|15690.6|15677.8|15676.6|862
1631265300000|2021-09-10 09:15:00|15682.3|15681.1|15675.3|15674.1|15685.3|15684.1|15673.8|15672.6|533
1631265600000|2021-09-10 09:20:00|15674.8|15673.6|15668.8|15667.6|15675.8|15674.6|15666.8|15665.6|458
1631265900000|2021-09-10 09:25:00|15669.3|15668.1|15661.3|15660.1|15673.8|15672.6|15661.3|15660.1|784
1631266200000|2021-09-10 09:30:00|15660.8|15659.6|15660.8|15659.6|15665.8|15664.6|15656.8|15655.6|631
1631266500000|2021-09-10 09:35:00|15660.3|15659.1|15671.8|15670.6|15671.8|15670.6|15659.8|15658.6|408
1631266800000|2021-09-10 09:40:00|15672.3|15671.1|15676.3|15675.1|15677.8|15676.6|15671.8|15670.6|430
1631267100000|2021-09-10 09:45:00|15675.8|15674.6|15670.8|15669.6|15682.8|15681.6|15667.8|15666.6|381
1631267400000|2021-09-10 09:50:00|15670.3|15669.1|15664.3|15663.1|15670.8|15669.6|15662.8|15661.6|395
1631267700000|2021-09-10 09:55:00|15664.8|15663.6|15667.3|15666.1|15667.8|15666.6|15662.8|15661.6|285
1631268000000|2021-09-10 10:00:00|15666.8|15665.6|15662.8|15661.6|15672.8|15671.6|15661.8|15660.6|402
1631268300000|2021-09-10 10:05:00|15662.3|15661.1|15670.3|15669.1|15671.8|15670.6|15657.8|15656.6|410
1631268600000|2021-09-10 10:10:00|15670.8|15669.6|15677.8|15676.6|15678.8|15677.6|15668.8|15667.6|299
1631268900000|2021-09-10 10:15:00|15677.3|15676.1|15682.8|15681.6|15682.8|15681.6|15674.8|15673.6|312
1631269200000|2021-09-10 10:20:00|15682.3|15681.1|15680.3|15679.1|15683.3|15682.1|15679.3|15678.1|363
1631269500000|2021-09-10 10:25:00|15679.8|15678.6|15681.8|15680.6|15681.8|15680.6|15676.8|15675.6|332
1631269800000|2021-09-10 10:30:00|15681.3|15680.1|15661.8|15660.6|15681.8|15680.6|15659.3|15658.1|344
1631270100000|2021-09-10 10:35:00|15662.3|15661.1|15672.8|15671.6|15679.8|15678.6|15661.3|15660.1|254
1631270400000|2021-09-10 10:40:00|15673.3|15672.1|15679.3|15678.1|15684.3|15683.1|15672.8|15671.6|192
1631270700000|2021-09-10 10:45:00|15678.8|15677.6|15677.8|15676.6|15679.8|15678.6|15672.8|15671.6|277
1631271000000|2021-09-10 10:50:00|15678.3|15677.1|15689.8|15688.6|15689.8|15688.6|15676.8|15675.6|247
1631271300000|2021-09-10 10:55:00|15690.3|15689.1|15694.8|15693.6|15695.8|15694.6|15689.8|15688.6|376
1631271600000|2021-09-10 11:00:00|15695.3|15694.1|15691.3|15690.1|15698.8|15697.6|15689.8|15688.6|618
1631271900000|2021-09-10 11:05:00|15691.8|15690.6|15690.8|15689.6|15694.3|15693.1|15689.8|15688.6|198
1631272200000|2021-09-10 11:10:00|15689.8|15688.6|15690.8|15689.6|15694.8|15693.6|15688.8|15687.6|220
1631272500000|2021-09-10 11:15:00|15691.3|15690.1|15691.3|15690.1|15695.8|15694.6|15690.8|15689.6|164
1631272800000|2021-09-10 11:20:00|15690.8|15689.6|15698.8|15697.6|15699.8|15698.6|15690.8|15689.6|165
1631273100000|2021-09-10 11:25:00|15697.8|15696.6|15695.3|15694.1|15701.8|15700.6|15694.8|15693.6|226
1631273400000|2021-09-10 11:30:00|15695.8|15694.6|15686.8|15685.6|15698.8|15697.6|15682.8|15681.6|387
1631273700000|2021-09-10 11:35:00|15687.3|15686.1|15692.8|15691.6|15693.3|15692.1|15686.8|15685.6|203
1631274000000|2021-09-10 11:40:00|15693.4|15692.2|15684.4|15683.2|15694.4|15693.2|15680.4|15679.2|248
1631274300000|2021-09-10 11:45:00|15683.9|15682.7|15679.9|15678.7|15684.9|15683.7|15677.4|15676.2|253
1631274600000|2021-09-10 11:50:00|15679.4|15678.2|15685.9|15684.7|15688.9|15687.7|15679.4|15678.2|196
1631274900000|2021-09-10 11:55:00|15686.4|15685.2|15686.4|15685.2|15692.4|15691.2|15684.4|15683.2|186
1631275200000|2021-09-10 12:00:00|15686.9|15685.7|15686.9|15685.7|15689.9|15688.7|15681.9|15680.7|221
1631275500000|2021-09-10 12:05:00|15686.4|15685.2|15689.4|15688.2|15689.9|15688.7|15685.4|15684.2|95
1631275800000|2021-09-10 12:10:00|15689.9|15688.7|15689.9|15688.7|15690.9|15689.7|15687.4|15686.2|255
1631276100000|2021-09-10 12:15:00|15690.4|15689.2|15679.4|15678.2|15690.4|15689.2|15672.4|15671.2|335
1631276400000|2021-09-10 12:20:00|15678.9|15677.7|15680.9|15679.7|15686.4|15685.2|15678.9|15677.7|224
1631276700000|2021-09-10 12:25:00|15680.4|15679.2|15674.9|15673.7|15683.9|15682.7|15674.9|15673.7|151
1631277000000|2021-09-10 12:30:00|15674.4|15673.2|15684.4|15683.2|15687.4|15686.2|15674.4|15673.2|268
1631277300000|2021-09-10 12:35:00|15683.9|15682.7|15686.4|15685.2|15689.4|15688.2|15682.4|15681.2|141
1631277600000|2021-09-10 12:40:00|15685.9|15684.7|15687.4|15686.2|15689.4|15688.2|15684.9|15683.7|137
1631277900000|2021-09-10 12:45:00|15686.9|15685.7|15685.4|15684.2|15687.9|15686.7|15675.4|15674.2|300
1631278200000|2021-09-10 12:50:00|15684.9|15683.7|15685.4|15684.2|15688.4|15687.2|15681.4|15680.2|134
1631278500000|2021-09-10 12:55:00|15684.9|15683.7|15683.9|15682.7|15687.4|15686.2|15680.4|15679.2|380
1631278800000|2021-09-10 13:00:00|15684.4|15683.2|15685.4|15684.2|15685.9|15684.7|15675.9|15674.7|303
1631279100000|2021-09-10 13:05:00|15685.9|15684.7|15682.9|15681.7|15688.4|15687.2|15681.4|15680.2|198
1631279400000|2021-09-10 13:10:00|15683.4|15682.2|15682.4|15681.2|15685.4|15684.2|15679.4|15678.2|100
1631279700000|2021-09-10 13:15:00|15682.9|15681.7|15682.4|15681.2|15687.4|15686.2|15681.4|15680.2|126
1631280000000|2021-09-10 13:20:00|15682.9|15681.7|15680.9|15679.7|15684.4|15683.2|15676.4|15675.2|237
1631280300000|2021-09-10 13:25:00|15680.4|15679.2|15681.4|15680.2|15684.4|15683.2|15677.4|15676.2|223
1631280600000|2021-09-10 13:30:00|15680.9|15679.7|15691.9|15690.7|15695.4|15694.2|15679.4|15678.2|777
1631280900000|2021-09-10 13:35:00|15692.4|15691.2|15674.4|15673.2|15692.4|15691.2|15667.4|15666.2|554
1631281200000|2021-09-10 13:40:00|15674.9|15673.7|15661.4|15660.2|15678.4|15677.2|15660.9|15659.7|526
1631281500000|2021-09-10 13:45:00|15661.9|15660.7|15657.4|15656.2|15670.4|15669.2|15656.4|15655.2|707
1631281800000|2021-09-10 13:50:00|15656.9|15655.7|15646.4|15645.2|15657.4|15656.2|15645.4|15644.2|873
1631282100000|2021-09-10 13:55:00|15645.9|15644.7|15642.4|15641.2|15660.4|15659.2|15641.4|15640.2|703
1631282400000|2021-09-10 14:00:00|15641.9|15640.7|15625.4|15624.2|15642.9|15641.7|15625.4|15624.2|905
1631282700000|2021-09-10 14:05:00|15625.9|15624.7|15637.4|15636.2|15638.4|15637.2|15622.9|15621.7|737
1631283000000|2021-09-10 14:10:00|15637.9|15636.7|15635.4|15634.2|15640.4|15639.2|15626.4|15625.2|637
1631283300000|2021-09-10 14:15:00|15634.4|15633.2|15637.3|15636.1|15649.8|15648.6|15632.4|15631.2|726
1631283600000|2021-09-10 14:20:00|15637.8|15636.6|15645.8|15644.6|15646.3|15645.1|15633.8|15632.6|851
1631283900000|2021-09-10 14:25:00|15646.3|15645.1|15642.3|15641.1|15649.3|15648.1|15640.3|15639.1|294
1631284200000|2021-09-10 14:30:00|15641.8|15640.6|15620.8|15619.6|15641.8|15640.6|15611.8|15610.6|939
1631284500000|2021-09-10 14:35:00|15621.3|15620.1|15616.3|15615.1|15623.8|15622.6|15612.8|15611.6|547
1631284800000|2021-09-10 14:40:00|15615.8|15614.6|15600.8|15599.6|15616.8|15615.6|15598.8|15597.6|655
1631285100000|2021-09-10 14:45:00|15599.8|15598.6|15593.3|15592.1|15606.3|15605.1|15584.8|15583.6|1024
1631285400000|2021-09-10 14:50:00|15592.8|15591.6|15589.8|15588.6|15612.8|15611.6|15586.3|15585.1|922
1631285700000|2021-09-10 14:55:00|15590.3|15589.1|15605.3|15604.1|15610.8|15609.6|15573.8|15572.6|1699
1631286000000|2021-09-10 15:00:00|15604.8|15603.6|15612.3|15611.1|15612.8|15611.6|15598.3|15597.1|768
1631286300000|2021-09-10 15:05:00|15612.8|15611.6|15613.3|15612.1|15618.3|15617.1|15600.8|15599.6|548
1631286600000|2021-09-10 15:10:00|15613.8|15612.6|15613.8|15612.6|15615.8|15614.6|15604.3|15603.1|363
1631286900000|2021-09-10 15:15:00|15614.3|15613.1|15609.3|15608.1|15617.8|15616.6|15606.8|15605.6|409
1631287200000|2021-09-10 15:20:00|15608.8|15607.6|15602.8|15601.6|15610.3|15609.1|15597.3|15596.1|721
1631287500000|2021-09-10 15:25:00|15602.3|15601.1|15604.8|15603.6|15612.3|15611.1|15598.8|15597.6|1311
1631287800000|2021-09-10 15:30:00|15605.2|15603.2|15608.7|15606.7|15608.7|15606.7|15598.2|15596.2|1145
1631288100000|2021-09-10 15:35:00|15608.2|15606.2|15604.2|15602.2|15611.2|15609.2|15604.2|15602.2|692
1631288400000|2021-09-10 15:40:00|15604.7|15602.7|15605.2|15603.2|15606.2|15604.2|15600.7|15598.7|281
1631288700000|2021-09-10 15:45:00|15605.7|15603.7|15602.2|15600.2|15612.7|15610.7|15601.2|15599.2|253
1631289000000|2021-09-10 15:50:00|15601.7|15599.7|15602.2|15600.2|15607.2|15605.2|15600.2|15598.2|122
1631289300000|2021-09-10 15:55:00|15601.7|15599.7|15606.7|15604.7|15607.2|15605.2|15600.2|15598.2|229
1631289600000|2021-09-10 16:00:00|15606.2|15604.2|15612.7|15610.7|15614.2|15612.2|15604.2|15602.2|138
1631289900000|2021-09-10 16:05:00|15613.2|15611.2|15624.2|15622.2|15625.2|15623.2|15611.7|15609.7|216
1631290200000|2021-09-10 16:10:00|15623.7|15621.7|15623.2|15621.2|15624.2|15622.2|15619.2|15617.2|105
1631290500000|2021-09-10 16:15:00|15623.7|15621.7|15621.7|15619.7|15628.7|15626.7|15621.7|15619.7|158
1631290800000|2021-09-10 16:20:00|15622.2|15620.2|15625.7|15623.7|15627.2|15625.2|15621.7|15619.7|92
1631291100000|2021-09-10 16:25:00|15626.2|15624.2|15626.2|15624.2|15628.2|15626.2|15624.2|15622.2|59
1631291400000|2021-09-10 16:30:00|15626.7|15624.7|15625.2|15623.2|15628.2|15626.2|15624.2|15622.2|75
1631291700000|2021-09-10 16:35:00|15624.7|15622.7|15629.2|15627.2|15630.7|15628.7|15624.2|15622.2|89
1631292000000|2021-09-10 16:40:00|15629.7|15627.7|15627.2|15625.2|15630.2|15628.2|15627.2|15625.2|83
1631292300000|2021-09-10 16:45:00|15627.7|15625.7|15625.7|15623.7|15629.2|15627.2|15625.2|15623.2|83
1631292600000|2021-09-10 16:50:00|15626.2|15624.2|15626.2|15624.2|15626.2|15624.2|15621.7|15619.7|119
1631292900000|2021-09-10 16:55:00|15625.7|15623.7|15626.2|15624.2|15627.2|15625.2|15624.7|15622.7|57
1631293200000|2021-09-10 17:00:00|15626.7|15624.7|15630.2|15628.2|15631.2|15629.2|15626.2|15624.2|108
1631293500000|2021-09-10 17:05:00|15630.7|15628.7|15624.7|15622.7|15631.2|15629.2|15623.2|15621.2|79
1631293800000|2021-09-10 17:10:00|15625.2|15623.2|15628.2|15626.2|15630.2|15628.2|15622.2|15620.2|88
1631294100000|2021-09-10 17:15:00|15628.7|15626.7|15627.2|15625.2|15629.2|15627.2|15625.7|15623.7|33
1631294400000|2021-09-10 17:20:00|15627.7|15625.7|15624.2|15622.2|15628.2|15626.2|15620.2|15618.2|118
1631294700000|2021-09-10 17:25:00|15624.7|15622.7|15621.2|15619.2|15624.7|15622.7|15619.7|15617.7|31
1631295000000|2021-09-10 17:30:00|15620.7|15618.7|15621.7|15619.7|15623.2|15621.2|15619.2|15617.2|45
1631295300000|2021-09-10 17:35:00|15621.2|15619.2|15624.7|15622.7|15625.7|15623.7|15620.2|15618.2|24
1631295600000|2021-09-10 17:40:00|15624.2|15622.2|15618.2|15616.2|15625.2|15623.2|15616.7|15614.7|70
1631295900000|2021-09-10 17:45:00|15617.7|15615.7|15607.7|15605.7|15618.2|15616.2|15607.2|15605.2|254
1631296200000|2021-09-10 17:50:00|15608.2|15606.2|15603.2|15601.2|15609.2|15607.2|15603.2|15601.2|83
1631296500000|2021-09-10 17:55:00|15603.7|15601.7|15610.2|15608.2|15610.2|15608.2|15603.2|15601.2|91
1631296800000|2021-09-10 18:00:00|15609.7|15607.7|15610.2|15608.2|15612.2|15610.2|15608.2|15606.2|40
1631297100000|2021-09-10 18:05:00|15609.7|15607.7|15608.7|15606.7|15612.2|15610.2|15607.2|15605.2|75
1631297400000|2021-09-10 18:10:00|15608.2|15606.2|15607.7|15605.7|15611.2|15609.2|15606.7|15604.7|25
1631297700000|2021-09-10 18:15:00|15607.2|15605.2|15604.2|15602.2|15608.2|15606.2|15604.2|15602.2|31
1631298000000|2021-09-10 18:20:00|15604.7|15602.7|15606.7|15604.7|15607.7|15605.7|15601.7|15599.7|62
1631298300000|2021-09-10 18:25:00|15607.2|15605.2|15600.2|15598.2|15609.7|15607.7|15599.2|15597.2|72
1631298600000|2021-09-10 18:30:00|15599.7|15597.7|15592.7|15590.7|15599.7|15597.7|15592.2|15590.2|101
1631298900000|2021-09-10 18:35:00|15592.2|15590.2|15596.2|15594.2|15596.7|15594.7|15591.7|15589.7|51
1631299200000|2021-09-10 18:40:00|15595.7|15593.7|15599.7|15597.7|15599.7|15597.7|15594.2|15592.2|52
1631299500000|2021-09-10 18:45:00|15599.2|15597.2|15595.2|15593.2|15600.2|15598.2|15595.2|15593.2|42
1631299800000|2021-09-10 18:50:00|15595.7|15593.7|15598.7|15596.7|15598.7|15596.7|15594.2|15592.2|75
1631300100000|2021-09-10 18:55:00|15599.2|15597.2|15596.7|15594.7|15601.2|15599.2|15596.2|15594.2|84
1631300400000|2021-09-10 19:00:00|15596.2|15594.2|15590.2|15588.2|15597.2|15595.2|15589.2|15587.2|124
1631300700000|2021-09-10 19:05:00|15589.7|15587.7|15587.2|15585.2|15596.2|15594.2|15586.2|15584.2|87
1631301000000|2021-09-10 19:10:00|15586.2|15584.2|15585.2|15583.2|15589.7|15587.7|15577.7|15575.7|125
1631301300000|2021-09-10 19:15:00|15584.7|15582.7|15580.2|15578.2|15588.2|15586.2|15576.7|15574.7|138
1631301600000|2021-09-10 19:20:00|15580.7|15578.7|15575.2|15573.2|15581.2|15579.2|15574.7|15572.7|153
1631301900000|2021-09-10 19:25:00|15574.7|15572.7|15576.2|15574.2|15580.2|15578.2|15573.2|15571.2|122
1631302200000|2021-09-10 19:30:00|15576.7|15574.7|15575.7|15573.7|15583.2|15581.2|15573.2|15571.2|160
1631302500000|2021-09-10 19:35:00|15575.2|15573.2|15565.2|15563.2|15578.2|15576.2|15564.7|15562.7|327
1631302800000|2021-09-10 19:40:00|15565.7|15563.7|15568.2|15566.2|15568.2|15566.2|15561.2|15559.2|206
1631303100000|2021-09-10 19:45:00|15567.7|15565.7|15560.2|15558.2|15569.2|15567.2|15559.7|15557.7|187
1631303400000|2021-09-10 19:50:00|15559.7|15557.7|15552.7|15550.7|15562.2|15560.2|15551.2|15549.2|341
1631303700000|2021-09-10 19:55:00|15552.2|15550.2|15554.7|15552.7|15565.2|15563.2|15549.2|15547.2|353
1631304000000|2021-09-10 20:00:00|15556.2|15551.2|15565.7|15560.7|15566.5|15561.5|15551.3|15546.3|5
1631304300000|2021-09-10 20:05:00|15566.5|15561.5|15560.9|15555.9|15567.5|15562.5|15558.8|15553.8|0
1631304600000|2021-09-10 20:10:00|15561.6|15556.6|15562.9|15557.9|15564.2|15559.2|15560.3|15555.3|0
1631304900000|2021-09-10 20:15:00|15562.5|15557.5|15563.6|15558.6|15564.4|15559.4|15559.4|15554.4|0
1631305200000|2021-09-10 20:20:00|15564.4|15559.4|15563.5|15558.5|15566.7|15561.7|15563.5|15558.5|0
1631305500000|2021-09-10 20:25:00|15563.6|15558.6|15560.2|15555.2|15563.6|15558.6|15559.4|15554.4|0
1631305800000|2021-09-10 20:30:00|15559.4|15554.4|15561.5|15556.5|15562.8|15557.8|15559.4|15554.4|0
1631306100000|2021-09-10 20:35:00|15561.2|15556.2|15563|15558|15563.8|15558.8|15561.2|15556.2|0
1631306400000|2021-09-10 20:40:00|15562.2|15557.2|15561.7|15556.7|15562.5|15557.5|15561.7|15556.7|0
1631306700000|2021-09-10 20:45:00|15562.5|15557.5|15562.8|15557.8|15562.8|15557.8|15560.2|15555.2|0
1631307000000|2021-09-10 20:50:00|15562|15557|15559.6|15554.6|15562|15557|15553.9|15548.9|0
1631307300000|2021-09-10 20:55:00|15560|15555|15559.1|15554.1|15562.5|15557.5|15556.9|15551.9|0
1631484000000|2021-09-12 22:00:00|15576.2|15571.2|15571|15566|15579.9|15574.9|15570.3|15565.3|0
1631484300000|2021-09-12 22:05:00|15570|15565|15567.2|15562.2|15578.3|15573.3|15564.7|15559.7|0
1631484600000|2021-09-12 22:10:00|15566.4|15561.4|15582.1|15577.1|15583.8|15578.8|15566.4|15561.4|0
1631484900000|2021-09-12 22:15:00|15582.3|15577.3|15581.6|15576.6|15584.7|15579.7|15578.6|15573.6|0
1631485200000|2021-09-12 22:20:00|15582|15577|15585|15580|15587|15582|15581.2|15576.2|0
1631485500000|2021-09-12 22:25:00|15584.3|15579.3|15580.1|15575.1|15584.3|15579.3|15579.3|15574.3|0
1631485800000|2021-09-12 22:30:00|15580.9|15575.9|15580.9|15575.9|15583.2|15578.2|15579.4|15574.4|0
1631486100000|2021-09-12 22:35:00|15581.3|15576.3|15584.8|15579.8|15585.2|15580.2|15580.9|15575.9|0
1631486400000|2021-09-12 22:40:00|15584.4|15579.4|15588.2|15583.2|15589.4|15584.4|15583.5|15578.5|0
1631486700000|2021-09-12 22:45:00|15589|15584|15589.2|15584.2|15592.3|15587.3|15589|15584|0
1631487000000|2021-09-12 22:50:00|15590|15585|15594.7|15589.7|15595.5|15590.5|15588.4|15583.4|0
1631487300000|2021-09-12 22:55:00|15595.4|15590.4|15592.1|15587.1|15595.4|15590.4|15590.6|15585.6|0
1631487600000|2021-09-12 23:00:00|15592.9|15587.9|15592.2|15587.2|15594.2|15589.2|15590.6|15585.6|0
1631487900000|2021-09-12 23:05:00|15592.9|15587.9|15596.2|15591.2|15596.5|15591.5|15592.9|15587.9|0
1631488200000|2021-09-12 23:10:00|15596.1|15591.1|15593.8|15588.8|15597|15592|15593.8|15588.8|0
1631488500000|2021-09-12 23:15:00|15594|15589|15593.7|15588.7|15594.9|15589.9|15592.6|15587.6|0
1631488800000|2021-09-12 23:20:00|15592.9|15587.9|15596|15591|15596|15591|15591.2|15586.2|0
1631489100000|2021-09-12 23:25:00|15592.8|15587.8|15599|15594|15599.1|15594.1|15591.7|15586.7|0
1631489400000|2021-09-12 23:30:00|15599.8|15594.8|15609|15604|15609.9|15604.9|15599.8|15594.8|0
1631489700000|2021-09-12 23:35:00|15608.6|15603.6|15606.1|15601.1|15609|15604|15604.5|15599.5|0
1631490000000|2021-09-12 23:40:00|15605.8|15600.8|15605.4|15600.4|15606.5|15601.5|15604.2|15599.2|0
1631490300000|2021-09-12 23:45:00|15605|15600|15608.6|15603.6|15608.6|15603.6|15604.6|15599.6|0
1631490600000|2021-09-12 23:50:00|15608.5|15603.5|15611.4|15606.4|15611.4|15606.4|15607|15602|0
1631490900000|2021-09-12 23:55:00|15611|15606|15608.5|15603.5|15611.4|15606.4|15607.7|15602.7|0
1631491200000|2021-09-13 00:00:00|15608.6|15603.6|15602|15597|15609.3|15604.3|15598|15593|0
1631491500000|2021-09-13 00:05:00|15601.2|15596.2|15599.6|15594.6|15604|15599|15599.3|15594.3|0
1631491800000|2021-09-13 00:10:00|15600.1|15595.1|15600.3|15595.3|15601.8|15596.8|15597.1|15592.1|0
1631492100000|2021-09-13 00:15:00|15601.1|15596.1|15620.7|15616.7|15626.2|15622.2|15599.9|15594.9|125
1631492400000|2021-09-13 00:20:00|15619.7|15615.7|15615.2|15611.2|15620.7|15616.7|15606.2|15602.2|60
1631492700000|2021-09-13 00:25:00|15614.7|15610.7|15597.2|15593.2|15619.2|15615.2|15596.2|15592.2|72
1631493000000|2021-09-13 00:30:00|15597.7|15593.7|15619.2|15615.2|15619.2|15615.2|15595.7|15591.7|82
1631493300000|2021-09-13 00:35:00|15619.7|15615.7|15625.7|15621.7|15631.2|15627.2|15617.7|15613.7|58
1631493600000|2021-09-13 00:40:00|15626.2|15622.2|15632.7|15628.7|15632.7|15628.7|15625.7|15621.7|31
1631493900000|2021-09-13 00:45:00|15633.2|15629.2|15629.7|15625.7|15636.2|15632.2|15629.2|15625.2|26
1631494200000|2021-09-13 00:50:00|15630.2|15626.2|15617.2|15613.2|15630.7|15626.7|15617.2|15613.2|48
1631494500000|2021-09-13 00:55:00|15616.7|15612.7|15594.2|15590.2|15617.2|15613.2|15594.2|15590.2|77
1631494800000|2021-09-13 01:00:00|15593.7|15589.7|15597.2|15593.2|15604.2|15600.2|15587.7|15583.7|74
1631495100000|2021-09-13 01:05:00|15597.7|15593.7|15591.2|15587.2|15600.7|15596.7|15583.7|15579.7|23
1631495400000|2021-09-13 01:10:00|15590.7|15586.7|15604.2|15600.2|15604.7|15600.7|15588.2|15584.2|10
1631495700000|2021-09-13 01:15:00|15604.7|15600.7|15592.7|15588.7|15605.7|15601.7|15589.7|15585.7|23
1631496000000|2021-09-13 01:20:00|15592.2|15588.2|15587.7|15583.7|15597.2|15593.2|15584.2|15580.2|29
1631496300000|2021-09-13 01:25:00|15588.2|15584.2|15588.2|15584.2|15594.7|15590.7|15585.2|15581.2|26
1631496600000|2021-09-13 01:30:00|15587.7|15583.7|15599.7|15595.7|15599.7|15595.7|15583.2|15579.2|24
1631496900000|2021-09-13 01:35:00|15599.2|15595.2|15586.2|15582.2|15601.7|15597.7|15585.7|15581.7|23
1631497200000|2021-09-13 01:40:00|15585.7|15581.7|15592.2|15588.2|15595.2|15591.2|15582.7|15578.7|17
1631497500000|2021-09-13 01:45:00|15591.7|15587.7|15594.7|15590.7|15601.2|15597.2|15587.7|15583.7|19
1631497800000|2021-09-13 01:50:00|15594.2|15590.2|15599.2|15595.2|15599.2|15595.2|15587.2|15583.2|23
1631498100000|2021-09-13 01:55:00|15600.7|15596.7|15587.7|15583.7|15604.2|15600.2|15587.7|15583.7|31
1631498400000|2021-09-13 02:00:00|15587.2|15583.2|15597.2|15593.2|15601.2|15597.2|15586.2|15582.2|27
1631498700000|2021-09-13 02:05:00|15597.7|15593.7|15600.7|15596.7|15602.2|15598.2|15589.7|15585.7|27
1631499000000|2021-09-13 02:10:00|15599.7|15595.7|15603.7|15599.7|15605.7|15601.7|15599.7|15595.7|16
1631499300000|2021-09-13 02:15:00|15603.2|15599.2|15593.2|15589.2|15603.7|15599.7|15592.7|15588.7|16
1631499600000|2021-09-13 02:20:00|15592.7|15588.7|15596.2|15592.2|15597.7|15593.7|15588.2|15584.2|18
1631499900000|2021-09-13 02:25:00|15595.7|15591.7|15591.2|15587.2|15595.7|15591.7|15584.7|15580.7|30
1631500200000|2021-09-13 02:30:00|15590.7|15586.7|15597.2|15593.2|15598.2|15594.2|15589.2|15585.2|11
1631500500000|2021-09-13 02:35:00|15597.7|15593.7|15601.7|15597.7|15603.2|15599.2|15597.2|15593.2|5
1631500800000|2021-09-13 02:40:00|15602.2|15598.2|15604.2|15600.2|15606.7|15602.7|15599.2|15595.2|15
1631501100000|2021-09-13 02:45:00|15604.7|15600.7|15599.7|15595.7|15604.7|15600.7|15598.7|15594.7|6
1631501400000|2021-09-13 02:50:00|15599.2|15595.2|15600.2|15596.2|15604.2|15600.2|15598.7|15594.7|13
1631501700000|2021-09-13 02:55:00|15599.7|15595.7|15601.7|15597.7|15602.2|15598.2|15595.7|15591.7|9
1631502000000|2021-09-13 03:00:00|15602.2|15598.2|15602.2|15598.2|15603.7|15599.7|15597.2|15593.2|15
1631502300000|2021-09-13 03:05:00|15601.7|15597.7|15600.7|15596.7|15605.7|15601.7|15595.7|15591.7|33
1631502600000|2021-09-13 03:10:00|15600.2|15596.2|15598.7|15594.7|15601.7|15597.7|15596.2|15592.2|12
1631502900000|2021-09-13 03:15:00|15598.2|15594.2|15610.7|15606.7|15612.7|15608.7|15598.2|15594.2|25
1631503200000|2021-09-13 03:20:00|15611.2|15607.2|15614.7|15610.7|15614.7|15610.7|15610.7|15606.7|5
1631503500000|2021-09-13 03:25:00|15615.2|15611.2|15609.2|15605.2|15615.2|15611.2|15609.2|15605.2|13
1631503800000|2021-09-13 03:30:00|15608.7|15604.7|15602.7|15598.7|15611.2|15607.2|15601.7|15597.7|10
1631504100000|2021-09-13 03:35:00|15602.2|15598.2|15606.2|15602.2|15607.7|15603.7|15602.2|15598.2|10
1631504400000|2021-09-13 03:40:00|15606.7|15602.7|15601.2|15597.2|15608.2|15604.2|15601.2|15597.2|12
1631504700000|2021-09-13 03:45:00|15600.7|15596.7|15597.7|15593.7|15601.7|15597.7|15595.2|15591.2|22
1631505000000|2021-09-13 03:50:00|15597.2|15593.2|15598.2|15594.2|15600.2|15596.2|15594.2|15590.2|15
1631505300000|2021-09-13 03:55:00|15598.7|15594.7|15596.7|15592.7|15598.7|15594.7|15593.7|15589.7|3
1631505600000|2021-09-13 04:00:00|15596.2|15592.2|15596.7|15592.7|15596.7|15592.7|15594.2|15590.2|3
1631505900000|2021-09-13 04:05:00|15597.2|15593.2|15597.2|15593.2|15599.7|15595.7|15596.2|15592.2|9
1631506200000|2021-09-13 04:10:00|15597.7|15593.7|15595.7|15591.7|15598.7|15594.7|15595.7|15591.7|8
1631506500000|2021-09-13 04:15:00|15596.2|15592.2|15597.7|15593.7|15597.7|15593.7|15591.7|15587.7|4
1631506800000|2021-09-13 04:20:00|15597.2|15593.2|15595.2|15591.2|15598.7|15594.7|15594.7|15590.7|10
1631507100000|2021-09-13 04:25:00|15595.7|15591.7|15592.2|15588.2|15598.7|15594.7|15591.7|15587.7|8
1631507400000|2021-09-13 04:30:00|15591.7|15587.7|15590.2|15586.2|15591.7|15587.7|15584.7|15580.7|13
1631507700000|2021-09-13 04:35:00|15591.2|15587.2|15597.2|15593.2|15598.2|15594.2|15590.7|15586.7|4
1631508000000|2021-09-13 04:40:00|15596.7|15592.7|15594.2|15590.2|15599.7|15595.7|15593.7|15589.7|15
1631508300000|2021-09-13 04:45:00|15592.7|15588.7|15592.2|15588.2|15592.7|15588.7|15588.2|15584.2|9
1631508600000|2021-09-13 04:50:00|15591.7|15587.7|15590.2|15586.2|15591.7|15587.7|15588.2|15584.2|1
1631508900000|2021-09-13 04:55:00|15589.7|15585.7|15593.7|15589.7|15593.7|15589.7|15588.7|15584.7|5
1631509200000|2021-09-13 05:00:00|15594.2|15590.2|15583.2|15579.2|15596.2|15592.2|15579.7|15575.7|23
1631509500000|2021-09-13 05:05:00|15583.7|15579.7|15569.2|15565.2|15583.7|15579.7|15566.7|15562.7|74
1631509800000|2021-09-13 05:10:00|15568.7|15564.7|15573.2|15569.2|15578.2|15574.2|15558.7|15554.7|56
1631510100000|2021-09-13 05:15:00|15572.7|15568.7|15565.2|15561.2|15574.7|15570.7|15565.2|15561.2|26
1631510400000|2021-09-13 05:20:00|15565.7|15561.7|15569.7|15565.7|15572.7|15568.7|15564.2|15560.2|167
1631510700000|2021-09-13 05:25:00|15570.2|15566.2|15576.2|15572.2|15576.7|15572.7|15567.7|15563.7|42
1631511000000|2021-09-13 05:30:00|15576.7|15572.7|15573.2|15569.2|15576.7|15572.7|15571.2|15567.2|14
1631511300000|2021-09-13 05:35:00|15572.7|15568.7|15578.7|15574.7|15580.2|15576.2|15570.2|15566.2|21
1631511600000|2021-09-13 05:40:00|15579.2|15575.2|15580.7|15576.7|15586.2|15582.2|15579.2|15575.2|21
1631511900000|2021-09-13 05:45:00|15581.2|15577.2|15588.7|15584.7|15589.2|15585.2|15579.7|15575.7|46
1631512200000|2021-09-13 05:50:00|15588.2|15584.2|15594.7|15590.7|15595.7|15591.7|15586.2|15582.2|80
1631512500000|2021-09-13 05:55:00|15595.2|15591.2|15609.2|15605.2|15609.7|15605.7|15594.7|15590.7|63
1631512800000|2021-09-13 06:00:00|15608.2|15606.2|15622.2|15620.2|15625.7|15623.7|15607.7|15605.7|409
1631513100000|2021-09-13 06:05:00|15621.7|15619.7|15637.2|15635.2|15637.7|15635.7|15619.2|15617.2|275
1631513400000|2021-09-13 06:10:00|15639.2|15637.2|15638.2|15636.2|15643.2|15641.2|15635.2|15633.2|230
1631513700000|2021-09-13 06:15:00|15638.7|15636.7|15636.7|15634.7|15644.2|15642.2|15633.2|15631.2|277
1631514000000|2021-09-13 06:20:00|15637.2|15635.2|15635.7|15633.7|15640.7|15638.7|15633.7|15631.7|178
1631514300000|2021-09-13 06:25:00|15636.2|15634.2|15643.7|15641.7|15645.2|15643.2|15635.7|15633.7|264
1631514600000|2021-09-13 06:30:00|15644.2|15642.2|15645.2|15643.2|15650.7|15648.7|15640.7|15638.7|216
1631514900000|2021-09-13 06:35:00|15644.7|15642.7|15648.7|15646.7|15652.2|15650.2|15643.2|15641.2|154
1631515200000|2021-09-13 06:40:00|15648.2|15646.2|15647.2|15645.2|15652.2|15650.2|15646.2|15644.2|140
1631515500000|2021-09-13 06:45:00|15646.7|15644.7|15654.7|15652.7|15655.2|15653.2|15645.7|15643.7|173
1631515800000|2021-09-13 06:50:00|15655.2|15653.2|15651.2|15649.2|15662.7|15660.7|15650.2|15648.2|300
1631516100000|2021-09-13 06:55:00|15651.7|15649.7|15654.2|15652.2|15660.7|15658.7|15648.7|15646.7|380
1631516400000|2021-09-13 07:00:00|15655.3|15654.1|15707.3|15706.1|15719.8|15718.6|15645.8|15644.6|4055
1631516700000|2021-09-13 07:05:00|15706.8|15705.6|15712.3|15711.1|15726.3|15725.1|15699.8|15698.6|1911
1631517000000|2021-09-13 07:10:00|15712.8|15711.6|15716.8|15715.6|15730.3|15729.1|15712.3|15711.1|1173
1631517300000|2021-09-13 07:15:00|15717.3|15716.1|15700.8|15699.6|15726.8|15725.6|15699.3|15698.1|1414
1631517600000|2021-09-13 07:20:00|15700.3|15699.1|15703.8|15702.6|15720.8|15719.6|15698.8|15697.6|786
1631517900000|2021-09-13 07:25:00|15704.3|15703.1|15702.8|15701.6|15712.3|15711.1|15699.8|15698.6|530
1631518200000|2021-09-13 07:30:00|15703.3|15702.1|15708.3|15707.1|15712.3|15711.1|15701.3|15700.1|454
1631518500000|2021-09-13 07:35:00|15708.8|15707.6|15712.3|15711.1|15713.8|15712.6|15705.8|15704.6|503
1631518800000|2021-09-13 07:40:00|15711.8|15710.6|15713.3|15712.1|15719.3|15718.1|15710.3|15709.1|930
1631519100000|2021-09-13 07:45:00|15712.8|15711.6|15719.8|15718.6|15733.3|15732.1|15712.8|15711.6|1106
1631519400000|2021-09-13 07:50:00|15720.3|15719.1|15728.3|15727.1|15729.8|15728.6|15718.8|15717.6|373
1631519700000|2021-09-13 07:55:00|15728.8|15727.6|15716.3|15715.1|15730.3|15729.1|15714.3|15713.1|795
1631520000000|2021-09-13 08:00:00|15715.8|15714.6|15719.8|15718.6|15727.3|15726.1|15715.8|15714.6|650
1631520300000|2021-09-13 08:05:00|15720.3|15719.1|15717.3|15716.1|15728.3|15727.1|15714.3|15713.1|550
1631520600000|2021-09-13 08:10:00|15716.8|15715.6|15720.8|15719.6|15725.3|15724.1|15716.3|15715.1|1036
1631520900000|2021-09-13 08:15:00|15721.3|15720.1|15730.3|15729.1|15731.8|15730.6|15721.3|15720.1|436
1631521200000|2021-09-13 08:20:00|15729.8|15728.6|15721.3|15720.1|15731.8|15730.6|15721.3|15720.1|676
1631521500000|2021-09-13 08:25:00|15720.8|15719.6|15728.3|15727.1|15732.3|15731.1|15719.3|15718.1|388
1631521800000|2021-09-13 08:30:00|15729.3|15728.1|15718.3|15717.1|15731.3|15730.1|15717.3|15716.1|878
1631522100000|2021-09-13 08:35:00|15717.8|15716.6|15711.3|15710.1|15719.8|15718.6|15705.3|15704.1|603
1631522400000|2021-09-13 08:40:00|15710.3|15709.1|15707.8|15706.6|15716.3|15715.1|15705.8|15704.6|604
1631522700000|2021-09-13 08:45:00|15707.3|15706.1|15712.3|15711.1|15713.3|15712.1|15703.3|15702.1|562
1631523000000|2021-09-13 08:50:00|15711.8|15710.6|15711.8|15710.6|15716.3|15715.1|15708.8|15707.6|396
1631523300000|2021-09-13 08:55:00|15711.3|15710.1|15718.8|15717.6|15719.8|15718.6|15710.3|15709.1|603
1631523600000|2021-09-13 09:00:00|15718.3|15717.1|15717.3|15716.1|15723.8|15722.6|15716.8|15715.6|575
1631523900000|2021-09-13 09:05:00|15717.8|15716.6|15717.3|15716.1|15724.3|15723.1|15717.3|15716.1|316
1631524200000|2021-09-13 09:10:00|15718.3|15717.1|15715.8|15714.6|15718.3|15717.1|15709.8|15708.6|1199
1631524500000|2021-09-13 09:15:00|15716.3|15715.1|15722.3|15721.1|15723.8|15722.6|15715.3|15714.1|340
1631524800000|2021-09-13 09:20:00|15722.8|15721.6|15721.8|15720.6|15733.8|15732.6|15721.8|15720.6|609
1631525100000|2021-09-13 09:25:00|15722.3|15721.1|15722.8|15721.6|15727.3|15726.1|15718.8|15717.6|297
1631525400000|2021-09-13 09:30:00|15723.3|15722.1|15721.3|15720.1|15728.3|15727.1|15719.3|15718.1|327
1631525700000|2021-09-13 09:35:00|15720.8|15719.6|15725.8|15724.6|15728.3|15727.1|15720.3|15719.1|301
1631526000000|2021-09-13 09:40:00|15725.3|15724.1|15723.8|15722.6|15726.3|15725.1|15720.3|15719.1|293
1631526300000|2021-09-13 09:45:00|15724.3|15723.1|15718.3|15717.1|15726.3|15725.1|15717.3|15716.1|256
1631526600000|2021-09-13 09:50:00|15718.8|15717.6|15725.8|15724.6|15727.3|15726.1|15718.3|15717.1|288
1631526900000|2021-09-13 09:55:00|15726.3|15725.1|15724.8|15723.6|15729.3|15728.1|15722.8|15721.6|792
1631527200000|2021-09-13 10:00:00|15725.3|15724.1|15733.3|15732.1|15734.8|15733.6|15722.8|15721.6|461
1631527500000|2021-09-13 10:05:00|15733.8|15732.6|15745.3|15744.1|15753.3|15752.1|15730.3|15729.1|989
1631527800000|2021-09-13 10:10:00|15744.3|15743.1|15744.8|15743.6|15752.8|15751.6|15741.8|15740.6|501
1631528100000|2021-09-13 10:15:00|15745.3|15744.1|15755.3|15754.1|15758.3|15757.1|15744.3|15743.1|533
1631528400000|2021-09-13 10:20:00|15755.8|15754.6|15750.8|15749.6|15757.3|15756.1|15749.8|15748.6|425
1631528700000|2021-09-13 10:25:00|15750.3|15749.1|15758.3|15757.1|15760.3|15759.1|15750.3|15749.1|452
1631529000000|2021-09-13 10:30:00|15758.8|15757.6|15778.3|15777.1|15779.3|15778.1|15758.3|15757.1|1036
1631529300000|2021-09-13 10:35:00|15777.8|15776.6|15781.3|15780.1|15785.8|15784.6|15776.3|15775.1|814
1631529600000|2021-09-13 10:40:00|15781.8|15780.6|15784.8|15783.6|15788.3|15787.1|15781.3|15780.1|715
1631529900000|2021-09-13 10:45:00|15785.3|15784.1|15779.3|15778.1|15788.8|15787.6|15778.3|15777.1|630
1631530200000|2021-09-13 10:50:00|15779.8|15778.6|15773.3|15772.1|15782.8|15781.6|15769.3|15768.1|618
1631530500000|2021-09-13 10:55:00|15774.3|15773.1|15777.3|15776.1|15778.8|15777.6|15771.8|15770.6|341
1631530800000|2021-09-13 11:00:00|15776.8|15775.6|15778.3|15777.1|15780.3|15779.1|15772.3|15771.1|405
1631531100000|2021-09-13 11:05:00|15777.8|15776.6|15775.3|15774.1|15782.3|15781.1|15772.3|15771.1|336
1631531400000|2021-09-13 11:10:00|15775.8|15774.6|15775.8|15774.6|15778.3|15777.1|15771.8|15770.6|335
1631531700000|2021-09-13 11:15:00|15776.3|15775.1|15779.8|15778.6|15787.3|15786.1|15774.8|15773.6|379
1631532000000|2021-09-13 11:20:00|15780.3|15779.1|15782.3|15781.1|15783.3|15782.1|15774.3|15773.1|528
1631532300000|2021-09-13 11:25:00|15782.8|15781.6|15774.3|15773.1|15783.3|15782.1|15774.3|15773.1|1268
1631532600000|2021-09-13 11:30:00|15774.8|15773.6|15759.3|15758.1|15775.3|15774.1|15758.8|15757.6|556
1631532900000|2021-09-13 11:35:00|15758.8|15757.6|15764.3|15763.1|15765.8|15764.6|15758.3|15757.1|354
1631533200000|2021-09-13 11:40:00|15764.1|15762.9|15768.1|15766.9|15769.1|15767.9|15762.6|15761.4|1296
1631533500000|2021-09-13 11:45:00|15767.6|15766.4|15770.1|15768.9|15775.6|15774.4|15766.6|15765.4|320
1631533800000|2021-09-13 11:50:00|15770.6|15769.4|15771.1|15769.9|15775.6|15774.4|15770.1|15768.9|206
1631534100000|2021-09-13 11:55:00|15772.1|15770.9|15776.1|15774.9|15776.1|15774.9|15771.1|15769.9|156
1631534400000|2021-09-13 12:00:00|15777.1|15775.9|15781.1|15779.9|15784.1|15782.9|15766.6|15765.4|1420
1631534700000|2021-09-13 12:05:00|15781.6|15780.4|15784.1|15782.9|15788.1|15786.9|15781.1|15779.9|494
1631535000000|2021-09-13 12:10:00|15783.6|15782.4|15778.1|15776.9|15784.6|15783.4|15776.1|15774.9|189
1631535300000|2021-09-13 12:15:00|15777.6|15776.4|15773.1|15771.9|15779.1|15777.9|15771.6|15770.4|587
1631535600000|2021-09-13 12:20:00|15772.6|15771.4|15774.6|15773.4|15777.1|15775.9|15769.1|15767.9|229
1631535900000|2021-09-13 12:25:00|15775.1|15773.9|15766.1|15764.9|15777.1|15775.9|15766.1|15764.9|253
1631536200000|2021-09-13 12:30:00|15765.1|15763.9|15758.1|15756.9|15768.1|15766.9|15758.1|15756.9|254
1631536500000|2021-09-13 12:35:00|15757.6|15756.4|15754.6|15753.4|15759.6|15758.4|15752.1|15750.9|465
1631536800000|2021-09-13 12:40:00|15754.1|15752.9|15765.6|15764.4|15765.6|15764.4|15754.1|15752.9|311
1631537100000|2021-09-13 12:45:00|15765.1|15763.9|15776.6|15775.4|15776.6|15775.4|15764.1|15762.9|359
1631537400000|2021-09-13 12:50:00|15776.1|15774.9|15774.6|15773.4|15780.1|15778.9|15772.6|15771.4|360
1631537700000|2021-09-13 12:55:00|15774.1|15772.9|15770.6|15769.4|15774.6|15773.4|15770.1|15768.9|984
1631538000000|2021-09-13 13:00:00|15771.1|15769.9|15772.6|15771.4|15773.1|15771.9|15766.6|15765.4|208
1631538300000|2021-09-13 13:05:00|15773.1|15771.9|15767.6|15766.4|15776.1|15774.9|15764.1|15762.9|254
1631538600000|2021-09-13 13:10:00|15767.1|15765.9|15761.6|15760.4|15769.1|15767.9|15759.6|15758.4|310
1631538900000|2021-09-13 13:15:00|15762.1|15760.9|15759.1|15757.9|15764.1|15762.9|15754.6|15753.4|284
1631539200000|2021-09-13 13:20:00|15758.6|15757.4|15760.1|15758.9|15765.1|15763.9|15757.6|15756.4|206
1631539500000|2021-09-13 13:25:00|15759.6|15758.4|15757.1|15755.9|15762.1|15760.9|15757.1|15755.9|293
1631539800000|2021-09-13 13:30:00|15757.6|15756.4|15757.1|15755.9|15767.1|15765.9|15751.1|15749.9|919
1631540100000|2021-09-13 13:35:00|15757.6|15756.4|15755.1|15753.9|15763.1|15761.9|15748.1|15746.9|804
1631540400000|2021-09-13 13:40:00|15755.6|15754.4|15740.6|15739.4|15756.1|15754.9|15737.1|15735.9|753
1631540700000|2021-09-13 13:45:00|15741.1|15739.9|15736.1|15734.9|15746.1|15744.9|15734.1|15732.9|933
1631541000000|2021-09-13 13:50:00|15736.6|15735.4|15737.6|15736.4|15749.6|15748.4|15734.1|15732.9|836
1631541300000|2021-09-13 13:55:00|15738.1|15736.9|15729.1|15727.9|15738.6|15737.4|15723.1|15721.9|888
1631541600000|2021-09-13 14:00:00|15728.6|15727.4|15715.1|15713.9|15731.1|15729.9|15699.1|15697.9|1866
1631541900000|2021-09-13 14:05:00|15715.6|15714.4|15708.1|15706.9|15716.1|15714.9|15703.1|15701.9|2464
1631542200000|2021-09-13 14:10:00|15707.1|15705.9|15709.1|15707.9|15713.1|15711.9|15698.6|15697.4|1198
1631542500000|2021-09-13 14:15:00|15708.6|15707.4|15707.1|15705.9|15710.6|15709.4|15697.6|15696.4|626
1631542800000|2021-09-13 14:20:00|15707.6|15706.4|15701.6|15700.4|15713.6|15712.4|15697.1|15695.9|929
1631543100000|2021-09-13 14:25:00|15701.1|15699.9|15710.5|15709.3|15711.5|15710.3|15696.1|15694.9|716
1631543400000|2021-09-13 14:30:00|15710|15708.8|15718|15716.8|15723|15721.8|15703|15701.8|1117
1631543700000|2021-09-13 14:35:00|15717.5|15716.3|15719.5|15718.3|15723|15721.8|15712|15710.8|662
1631544000000|2021-09-13 14:40:00|15720|15718.8|15711|15709.8|15723|15721.8|15708|15706.8|420
1631544300000|2021-09-13 14:45:00|15710.5|15709.3|15724|15722.8|15728|15726.8|15710|15708.8|483
1631544600000|2021-09-13 14:50:00|15723|15721.8|15719|15717.8|15726|15724.8|15718|15716.8|321
1631544900000|2021-09-13 14:55:00|15720|15718.8|15722.5|15721.3|15724|15722.8|15716|15714.8|417
1631545200000|2021-09-13 15:00:00|15722|15720.8|15717|15715.8|15727|15725.8|15715.5|15714.3|360
1631545500000|2021-09-13 15:05:00|15718|15716.8|15715|15713.8|15723|15721.8|15712|15710.8|311
1631545800000|2021-09-13 15:10:00|15714.5|15713.3|15701|15699.8|15715|15713.8|15696|15694.8|606
1631546100000|2021-09-13 15:15:00|15700.5|15699.3|15699.5|15698.3|15704|15702.8|15691|15689.8|1201
1631546400000|2021-09-13 15:20:00|15700|15698.8|15696|15694.8|15702|15700.8|15689|15687.8|1210
1631546700000|2021-09-13 15:25:00|15695.5|15694.3|15702|15700.8|15704|15702.8|15693|15691.8|1960
1631547000000|2021-09-13 15:30:00|15702.4|15700.4|15703.4|15701.4|15710.4|15708.4|15698.9|15696.9|1847
1631547300000|2021-09-13 15:35:00|15705.4|15703.4|15709.9|15707.9|15712.4|15710.4|15694.9|15692.9|585
1631547600000|2021-09-13 15:40:00|15710.4|15708.4|15700.9|15698.9|15712.4|15710.4|15699.9|15697.9|427
1631547900000|2021-09-13 15:45:00|15700.4|15698.4|15698.9|15696.9|15712.4|15710.4|15697.4|15695.4|503
1631548200000|2021-09-13 15:50:00|15698.4|15696.4|15702.9|15700.9|15703.9|15701.9|15694.4|15692.4|422
1631548500000|2021-09-13 15:55:00|15703.4|15701.4|15703.4|15701.4|15708.4|15706.4|15700.9|15698.9|229
1631548800000|2021-09-13 16:00:00|15703.9|15701.9|15701.4|15699.4|15705.9|15703.9|15697.4|15695.4|206
1631549100000|2021-09-13 16:05:00|15701.9|15699.9|15702.4|15700.4|15706.9|15704.9|15699.4|15697.4|119
1631549400000|2021-09-13 16:10:00|15701.9|15699.9|15713.4|15711.4|15716.9|15714.9|15701.4|15699.4|238
1631549700000|2021-09-13 16:15:00|15712.9|15710.9|15710.9|15708.9|15715.9|15713.9|15705.4|15703.4|134
1631550000000|2021-09-13 16:20:00|15711.4|15709.4|15714.9|15712.9|15716.4|15714.4|15708.4|15706.4|125
1631550300000|2021-09-13 16:25:00|15715.4|15713.4|15706.9|15704.9|15715.4|15713.4|15706.4|15704.4|113
1631550600000|2021-09-13 16:30:00|15706.4|15704.4|15706.4|15704.4|15711.4|15709.4|15705.4|15703.4|155
1631550900000|2021-09-13 16:35:00|15706.9|15704.9|15705.9|15703.9|15710.4|15708.4|15703.9|15701.9|73
1631551200000|2021-09-13 16:40:00|15706.4|15704.4|15697.4|15695.4|15706.4|15704.4|15696.4|15694.4|148
1631551500000|2021-09-13 16:45:00|15697.9|15695.9|15702.4|15700.4|15703.9|15701.9|15695.4|15693.4|110
1631551800000|2021-09-13 16:50:00|15702.9|15700.9|15702.4|15700.4|15705.9|15703.9|15701.4|15699.4|65
1631552100000|2021-09-13 16:55:00|15702.9|15700.9|15711.4|15709.4|15713.4|15711.4|15702.4|15700.4|243
1631552400000|2021-09-13 17:00:00|15710.9|15708.9|15703.9|15701.9|15713.4|15711.4|15702.4|15700.4|98
1631552700000|2021-09-13 17:05:00|15704.4|15702.4|15708.9|15706.9|15714.9|15712.9|15704.4|15702.4|105
1631553000000|2021-09-13 17:10:00|15709.4|15707.4|15706.4|15704.4|15711.4|15709.4|15705.4|15703.4|83
1631553300000|2021-09-13 17:15:00|15705.9|15703.9|15704.4|15702.4|15710.4|15708.4|15701.9|15699.9|60
1631553600000|2021-09-13 17:20:00|15703.9|15701.9|15702.9|15700.9|15705.4|15703.4|15699.9|15697.9|70
1631553900000|2021-09-13 17:25:00|15703.4|15701.4|15695.4|15693.4|15703.4|15701.4|15693.4|15691.4|137
1631554200000|2021-09-13 17:30:00|15694.9|15692.9|15693.4|15691.4|15699.9|15697.9|15690.4|15688.4|130
1631554500000|2021-09-13 17:35:00|15693.9|15691.9|15694.9|15692.9|15697.4|15695.4|15692.4|15690.4|145
1631554800000|2021-09-13 17:40:00|15694.4|15692.4|15690.4|15688.4|15697.9|15695.9|15690.4|15688.4|112
1631555100000|2021-09-13 17:45:00|15691.4|15689.4|15695.4|15693.4|15697.4|15695.4|15689.9|15687.9|77
1631555400000|2021-09-13 17:50:00|15694.9|15692.9|15692.4|15690.4|15696.4|15694.4|15688.9|15686.9|98
1631555700000|2021-09-13 17:55:00|15691.9|15689.9|15694.4|15692.4|15695.9|15693.9|15689.4|15687.4|151
1631556000000|2021-09-13 18:00:00|15694.9|15692.9|15695.4|15693.4|15699.4|15697.4|15692.4|15690.4|109
1631556300000|2021-09-13 18:05:00|15694.9|15692.9|15692.4|15690.4|15699.4|15697.4|15692.4|15690.4|63
1631556600000|2021-09-13 18:10:00|15691.9|15689.9|15690.9|15688.9|15692.4|15690.4|15686.4|15684.4|219
1631556900000|2021-09-13 18:15:00|15691.4|15689.4|15691.4|15689.4|15691.9|15689.9|15684.9|15682.9|130
1631557200000|2021-09-13 18:20:00|15690.4|15688.4|15686.9|15684.9|15692.9|15690.9|15685.9|15683.9|103
1631557500000|2021-09-13 18:25:00|15687.4|15685.4|15688.4|15686.4|15691.4|15689.4|15685.4|15683.4|68
1631557800000|2021-09-13 18:30:00|15687.9|15685.9|15686.4|15684.4|15690.4|15688.4|15684.4|15682.4|117
1631558100000|2021-09-13 18:35:00|15685.9|15683.9|15684.4|15682.4|15686.4|15684.4|15681.4|15679.4|103
1631558400000|2021-09-13 18:40:00|15684.9|15682.9|15691.4|15689.4|15691.9|15689.9|15682.4|15680.4|106
1631558700000|2021-09-13 18:45:00|15690.9|15688.9|15703.4|15701.4|15705.9|15703.9|15687.4|15685.4|430
1631559000000|2021-09-13 18:50:00|15702.9|15700.9|15699.4|15697.4|15706.4|15704.4|15699.4|15697.4|204
1631559300000|2021-09-13 18:55:00|15698.9|15696.9|15701.9|15699.9|15706.9|15704.9|15698.4|15696.4|116
1631559600000|2021-09-13 19:00:00|15701.4|15699.4|15689.4|15687.4|15701.4|15699.4|15687.9|15685.9|183
1631559900000|2021-09-13 19:05:00|15688.9|15686.9|15698.9|15696.9|15702.4|15700.4|15685.4|15683.4|190
1631560200000|2021-09-13 19:10:00|15699.4|15697.4|15703.9|15701.9|15709.4|15707.4|15698.9|15696.9|127
1631560500000|2021-09-13 19:15:00|15703.4|15701.4|15703.4|15701.4|15708.4|15706.4|15696.4|15694.4|186
1631560800000|2021-09-13 19:20:00|15702.9|15700.9|15707.4|15705.4|15710.9|15708.9|15698.4|15696.4|160
1631561100000|2021-09-13 19:25:00|15707.9|15705.9|15716.4|15714.4|15716.4|15714.4|15705.4|15703.4|180
1631561400000|2021-09-13 19:30:00|15715.9|15713.9|15718.4|15716.4|15721.4|15719.4|15710.4|15708.4|181
1631561700000|2021-09-13 19:35:00|15719.4|15717.4|15714.9|15712.9|15719.9|15717.9|15713.4|15711.4|177
1631562000000|2021-09-13 19:40:00|15715.4|15713.4|15710.4|15708.4|15715.4|15713.4|15708.4|15706.4|81
1631562300000|2021-09-13 19:45:00|15710.9|15708.9|15711.9|15709.9|15715.4|15713.4|15708.4|15706.4|171
1631562600000|2021-09-13 19:50:00|15712.4|15710.4|15723.9|15721.9|15726.4|15724.4|15709.9|15707.9|367
1631562900000|2021-09-13 19:55:00|15724.4|15722.4|15726.9|15724.9|15728.4|15726.4|15722.4|15720.4|283
1631563200000|2021-09-13 20:00:00|15729.5|15724.5|15739.8|15734.8|15741.5|15736.5|15727.3|15722.3|16
1631563500000|2021-09-13 20:05:00|15740.6|15735.6|15738.5|15733.5|15740.6|15735.6|15736.9|15731.9|0
1631563800000|2021-09-13 20:10:00|15738.4|15733.4|15741.5|15736.5|15742.4|15737.4|15738.4|15733.4|0
1631564100000|2021-09-13 20:15:00|15740.7|15735.7|15743.2|15738.2|15744.9|15739.9|15740.6|15735.6|0
1631564400000|2021-09-13 20:20:00|15743.6|15738.6|15743.3|15738.3|15744.3|15739.3|15743.2|15738.2|0
1631564700000|2021-09-13 20:25:00|15743.4|15738.4|15744.2|15739.2|15745.4|15740.4|15743|15738|0
1631565000000|2021-09-13 20:30:00|15744.1|15739.1|15747.4|15742.4|15749.5|15744.5|15744.1|15739.1|0
1631565300000|2021-09-13 20:35:00|15746.6|15741.6|15747.4|15742.4|15748.3|15743.3|15745.8|15740.8|0
1631565600000|2021-09-13 20:40:00|15747.3|15742.3|15746.6|15741.6|15747.4|15742.4|15746.5|15741.5|0
1631565900000|2021-09-13 20:45:00|15746.5|15741.5|15743.8|15738.8|15747.3|15742.3|15741.5|15736.5|0
1631566200000|2021-09-13 20:50:00|15745.1|15740.1|15745.3|15740.3|15745.9|15740.9|15745|15740|0
1631566500000|2021-09-13 20:55:00|15744.5|15739.5|15743|15738|15744.5|15739.5|15741.3|15736.3|0
1631566800000|2021-09-13 21:00:00|15742.2|15737.2|15742.1|15737.1|15743.6|15738.6|15741.7|15736.7|0
1631567100000|2021-09-13 21:05:00|15742.3|15737.3|15740.8|15735.8|15742.4|15737.4|15740.6|15735.6|0
1631567400000|2021-09-13 21:10:00|15741.1|15736.1|15740.7|15735.7|15741.1|15736.1|15740.6|15735.6|0
1631567700000|2021-09-13 21:15:00|15740.1|15735.1|15740.2|15735.2|15740.6|15735.6|15739.8|15734.8|0
1631568000000|2021-09-13 21:20:00|15740.1|15735.1|15738.8|15733.8|15740.8|15735.8|15738.5|15733.5|0
1631568300000|2021-09-13 21:25:00|15738.9|15733.9|15738.7|15733.7|15739.1|15734.1|15738.2|15733.2|0
1631568600000|2021-09-13 21:30:00|15739.1|15734.1|15738.5|15733.5|15739.2|15734.2|15738.5|15733.5|0
1631568900000|2021-09-13 21:35:00|15738.4|15733.4|15738.2|15733.2|15738.4|15733.4|15737.9|15732.9|0
1631569200000|2021-09-13 21:40:00|15738.4|15733.4|15738.6|15733.6|15738.9|15733.9|15738.2|15733.2|0
1631569500000|2021-09-13 21:45:00|15738.7|15733.7|15738.9|15733.9|15739.8|15734.8|15738.7|15733.7|0
1631569800000|2021-09-13 21:50:00|15739.2|15734.2|15738.8|15733.8|15739.3|15734.3|15738.7|15733.7|0
1631570100000|2021-09-13 21:55:00|15738.7|15733.7|15738.3|15733.3|15738.8|15733.8|15738.1|15733.1|0
1631570400000|2021-09-13 22:00:00|15736.6|15731.6|15734.3|15729.3|15741.6|15736.6|15733.5|15728.5|0
1631570700000|2021-09-13 22:05:00|15735.1|15730.1|15734.3|15729.3|15735.1|15730.1|15733.5|15728.5|0
1631571000000|2021-09-13 22:10:00|15735.1|15730.1|15734.8|15729.8|15736.5|15731.5|15734.3|15729.3|0
1631571300000|2021-09-13 22:15:00|15735.6|15730.6|15741.7|15736.7|15742.1|15737.1|15733.9|15728.9|0
1631571600000|2021-09-13 22:20:00|15742|15737|15751.6|15746.6|15752.2|15747.2|15742|15737|0
1631571900000|2021-09-13 22:25:00|15752.4|15747.4|15751.6|15746.6|15752.4|15747.4|15750|15745|0
1631572200000|2021-09-13 22:30:00|15751.5|15746.5|15753.3|15748.3|15753.3|15748.3|15751.3|15746.3|0
1631572500000|2021-09-13 22:35:00|15753.4|15748.4|15756.5|15751.5|15758.8|15753.8|15752.5|15747.5|0
1631572800000|2021-09-13 22:40:00|15756.1|15751.1|15754|15749|15756.5|15751.5|15753.6|15748.6|0
1631573100000|2021-09-13 22:45:00|15753.9|15748.9|15753.4|15748.4|15756.4|15751.4|15752.8|15747.8|0
1631573400000|2021-09-13 22:50:00|15754.2|15749.2|15753.9|15748.9|15756.7|15751.7|15753.9|15748.9|0
1631573700000|2021-09-13 22:55:00|15753.8|15748.8|15751.2|15746.2|15753.8|15748.8|15750.4|15745.4|0
1631574000000|2021-09-13 23:00:00|15751.3|15746.3|15751.6|15746.6|15754.4|15749.4|15751.2|15746.2|0
1631574300000|2021-09-13 23:05:00|15750.9|15745.9|15750.8|15745.8|15752.4|15747.4|15749.3|15744.3|0
1631574600000|2021-09-13 23:10:00|15750|15745|15746.3|15741.3|15750|15745|15744.9|15739.9|0
1631574900000|2021-09-13 23:15:00|15747.1|15742.1|15745.5|15740.5|15747.1|15742.1|15744.7|15739.7|0
1631575200000|2021-09-13 23:20:00|15744.7|15739.7|15745.5|15740.5|15745.5|15740.5|15744.7|15739.7|0
1631575500000|2021-09-13 23:25:00|15745.9|15740.9|15748|15743|15748.8|15743.8|15745.9|15740.9|0
1631575800000|2021-09-13 23:30:00|15747.2|15742.2|15749|15744|15749|15744|15746.4|15741.4|0
1631576100000|2021-09-13 23:35:00|15748.2|15743.2|15745.6|15740.6|15748.2|15743.2|15744.8|15739.8|0
1631576400000|2021-09-13 23:40:00|15746.4|15741.4|15745.4|15740.4|15746.4|15741.4|15744.6|15739.6|0
1631576700000|2021-09-13 23:45:00|15745|15740|15746.9|15741.9|15747|15742|15744.6|15739.6|0
1631577000000|2021-09-13 23:50:00|15746.1|15741.1|15749.2|15744.2|15750.1|15745.1|15745.3|15740.3|0
1631577300000|2021-09-13 23:55:00|15750|15745|15748.4|15743.4|15750|15745|15747.7|15742.7|0
1631577600000|2021-09-14 00:00:00|15747.7|15742.7|15746.5|15741.5|15750.8|15745.8|15741.1|15736.1|0
1631577900000|2021-09-14 00:05:00|15745.7|15740.7|15742.4|15737.4|15747.3|15742.3|15739.3|15734.3|0
1631578200000|2021-09-14 00:10:00|15741.6|15736.6|15738.4|15733.4|15741.6|15736.6|15737.6|15732.6|0
1631578500000|2021-09-14 00:15:00|15737.6|15732.6|15738.4|15734.4|15738.9|15734.9|15731.4|15727.4|90
1631578800000|2021-09-14 00:20:00|15737.9|15733.9|15732.4|15728.4|15738.9|15734.9|15730.4|15726.4|23
1631579100000|2021-09-14 00:25:00|15731.9|15727.9|15733.9|15729.9|15736.4|15732.4|15729.4|15725.4|19
1631579400000|2021-09-14 00:30:00|15734.4|15730.4|15734.9|15730.9|15737.9|15733.9|15732.9|15728.9|15
1631579700000|2021-09-14 00:35:00|15734.4|15730.4|15742.9|15738.9|15744.4|15740.4|15734.4|15730.4|18
1631580000000|2021-09-14 00:40:00|15743.4|15739.4|15738.4|15734.4|15746.4|15742.4|15738.4|15734.4|20
1631580300000|2021-09-14 00:45:00|15737.9|15733.9|15739.9|15735.9|15740.4|15736.4|15736.9|15732.9|21
1631580600000|2021-09-14 00:50:00|15739.4|15735.4|15733.9|15729.9|15739.9|15735.9|15733.4|15729.4|21
1631580900000|2021-09-14 00:55:00|15734.4|15730.4|15735.9|15731.9|15736.9|15732.9|15734.4|15730.4|8
1631581200000|2021-09-14 01:00:00|15736.4|15732.4|15741.9|15737.9|15744.9|15740.9|15736.4|15732.4|12
1631581500000|2021-09-14 01:05:00|15742.4|15738.4|15738.4|15734.4|15742.9|15738.9|15737.4|15733.4|0
1631581800000|2021-09-14 01:10:00|15738.9|15734.9|15735.9|15731.9|15742.9|15738.9|15735.4|15731.4|16
1631582100000|2021-09-14 01:15:00|15736.4|15732.4|15738.9|15734.9|15741.4|15737.4|15734.9|15730.9|9
1631582400000|2021-09-14 01:20:00|15738.4|15734.4|15743.9|15739.9|15746.4|15742.4|15737.9|15733.9|16
1631582700000|2021-09-14 01:25:00|15744.4|15740.4|15746.9|15742.9|15750.9|15746.9|15743.9|15739.9|23
1631583000000|2021-09-14 01:30:00|15747.4|15743.4|15740.9|15736.9|15752.4|15748.4|15737.4|15733.4|28
1631583300000|2021-09-14 01:35:00|15740.4|15736.4|15743.9|15739.9|15747.9|15743.9|15737.9|15733.9|27
1631583600000|2021-09-14 01:40:00|15743.4|15739.4|15738.4|15734.4|15743.9|15739.9|15736.9|15732.9|20
1631583900000|2021-09-14 01:45:00|15737.4|15733.4|15736.9|15732.9|15741.9|15737.9|15733.4|15729.4|20
1631584200000|2021-09-14 01:50:00|15737.4|15733.4|15739.4|15735.4|15741.4|15737.4|15733.4|15729.4|21
1631584500000|2021-09-14 01:55:00|15738.9|15734.9|15737.9|15733.9|15741.9|15737.9|15734.4|15730.4|21
1631584800000|2021-09-14 02:00:00|15738.4|15734.4|15746.9|15742.9|15747.9|15743.9|15735.4|15731.4|28
1631585100000|2021-09-14 02:05:00|15746.4|15742.4|15745.4|15741.4|15747.9|15743.9|15739.9|15735.9|13
1631585400000|2021-09-14 02:10:00|15744.9|15740.9|15734.9|15730.9|15744.9|15740.9|15733.4|15729.4|14
1631585700000|2021-09-14 02:15:00|15734.4|15730.4|15739.9|15735.9|15739.9|15735.9|15729.4|15725.4|35
1631586000000|2021-09-14 02:20:00|15739.4|15735.4|15738.4|15734.4|15745.9|15741.9|15737.9|15733.9|8
1631586300000|2021-09-14 02:25:00|15738.9|15734.9|15728.4|15724.4|15742.4|15738.4|15725.9|15721.9|10
1631586600000|2021-09-14 02:30:00|15728.9|15724.9|15728.4|15724.4|15732.4|15728.4|15720.9|15716.9|26
1631586900000|2021-09-14 02:35:00|15728.9|15724.9|15727.9|15723.9|15731.4|15727.4|15726.9|15722.9|10
1631587200000|2021-09-14 02:40:00|15727.4|15723.4|15729.9|15725.9|15731.9|15727.9|15726.4|15722.4|11
1631587500000|2021-09-14 02:45:00|15729.4|15725.4|15728.9|15724.9|15731.4|15727.4|15726.9|15722.9|1
1631587800000|2021-09-14 02:50:00|15729.4|15725.4|15726.9|15722.9|15731.4|15727.4|15726.9|15722.9|5
1631588100000|2021-09-14 02:55:00|15726.4|15722.4|15722.9|15718.9|15729.4|15725.4|15720.9|15716.9|5
1631588400000|2021-09-14 03:00:00|15723.4|15719.4|15722.9|15718.9|15724.4|15720.4|15719.4|15715.4|5
1631588700000|2021-09-14 03:05:00|15722.4|15718.4|15726.4|15722.4|15729.9|15725.9|15722.4|15718.4|8
1631589000000|2021-09-14 03:10:00|15725.9|15721.9|15726.4|15722.4|15727.4|15723.4|15723.4|15719.4|11
1631589300000|2021-09-14 03:15:00|15726.9|15722.9|15726.9|15722.9|15728.4|15724.4|15722.4|15718.4|5
1631589600000|2021-09-14 03:20:00|15727.4|15723.4|15729.9|15725.9|15731.4|15727.4|15724.4|15720.4|3
1631589900000|2021-09-14 03:25:00|15730.4|15726.4|15731.9|15727.9|15734.4|15730.4|15729.4|15725.4|57
1631590200000|2021-09-14 03:30:00|15732.4|15728.4|15729.9|15725.9|15734.4|15730.4|15727.4|15723.4|4
1631590500000|2021-09-14 03:35:00|15730.4|15726.4|15736.4|15732.4|15736.9|15732.9|15730.4|15726.4|3
1631590800000|2021-09-14 03:40:00|15736.9|15732.9|15739.9|15735.9|15741.4|15737.4|15736.4|15732.4|32
1631591100000|2021-09-14 03:45:00|15739.4|15735.4|15739.9|15735.9|15744.4|15740.4|15738.4|15734.4|15
1631591400000|2021-09-14 03:50:00|15739.4|15735.4|15738.4|15734.4|15739.4|15735.4|15736.4|15732.4|3
1631591700000|2021-09-14 03:55:00|15738.9|15734.9|15740.9|15736.9|15742.4|15738.4|15738.9|15734.9|1
1631592000000|2021-09-14 04:00:00|15741.4|15737.4|15739.9|15735.9|15743.4|15739.4|15738.9|15734.9|13
1631592300000|2021-09-14 04:05:00|15739.4|15735.4|15739.4|15735.4|15740.9|15736.9|15738.4|15734.4|2
1631592600000|2021-09-14 04:10:00|15738.9|15734.9|15736.9|15732.9|15741.4|15737.4|15732.9|15728.9|6
1631592900000|2021-09-14 04:15:00|15737.4|15733.4|15738.4|15734.4|15738.9|15734.9|15735.9|15731.9|1
1631593200000|2021-09-14 04:20:00|15737.9|15733.9|15737.4|15733.4|15739.4|15735.4|15736.9|15732.9|0
1631593500000|2021-09-14 04:25:00|15737.9|15733.9|15738.4|15734.4|15738.4|15734.4|15734.9|15730.9|1
1631593800000|2021-09-14 04:30:00|15737.9|15733.9|15740.9|15736.9|15740.9|15736.9|15736.4|15732.4|8
1631594100000|2021-09-14 04:35:00|15741.4|15737.4|15743.4|15739.4|15745.9|15741.9|15740.4|15736.4|2
1631594400000|2021-09-14 04:40:00|15742.9|15738.9|15742.4|15738.4|15744.4|15740.4|15741.4|15737.4|4
1631594700000|2021-09-14 04:45:00|15742.9|15738.9|15739.9|15735.9|15743.9|15739.9|15738.9|15734.9|2
1631595000000|2021-09-14 04:50:00|15740.4|15736.4|15740.4|15736.4|15740.9|15736.9|15737.4|15733.4|0
1631595300000|2021-09-14 04:55:00|15739.9|15735.9|15739.4|15735.4|15743.4|15739.4|15738.9|15734.9|2
1631595600000|2021-09-14 05:00:00|15739.9|15735.9|15744.9|15740.9|15746.4|15742.4|15737.9|15733.9|9
1631595900000|2021-09-14 05:05:00|15744.4|15740.4|15740.4|15736.4|15744.4|15740.4|15738.9|15734.9|5
1631596200000|2021-09-14 05:10:00|15739.9|15735.9|15741.9|15737.9|15741.9|15737.9|15736.9|15732.9|2
1631596500000|2021-09-14 05:15:00|15741.4|15737.4|15739.4|15735.4|15744.9|15740.9|15738.4|15734.4|10
1631596800000|2021-09-14 05:20:00|15739.9|15735.9|15749.9|15745.9|15751.4|15747.4|15739.4|15735.4|41
1631597100000|2021-09-14 05:25:00|15750.4|15746.4|15751.9|15747.9|15755.4|15751.4|15749.9|15745.9|27
1631597400000|2021-09-14 05:30:00|15752.4|15748.4|15749.9|15745.9|15752.4|15748.4|15748.4|15744.4|14
1631597700000|2021-09-14 05:35:00|15750.4|15746.4|15751.9|15747.9|15752.4|15748.4|15750.4|15746.4|4
1631598000000|2021-09-14 05:40:00|15752.4|15748.4|15742.9|15738.9|15752.4|15748.4|15737.9|15733.9|44
1631598300000|2021-09-14 05:45:00|15743.4|15739.4|15747.9|15743.9|15749.9|15745.9|15743.4|15739.4|25
1631598600000|2021-09-14 05:50:00|15747.4|15743.4|15739.9|15735.9|15748.4|15744.4|15738.9|15734.9|82
1631598900000|2021-09-14 05:55:00|15739.4|15735.4|15727.4|15723.4|15739.9|15735.9|15727.4|15723.4|75
1631599200000|2021-09-14 06:00:00|15726.4|15724.4|15708.9|15706.9|15730.9|15728.9|15707.4|15705.4|443
1631599500000|2021-09-14 06:05:00|15708.4|15706.4|15712.9|15710.9|15712.9|15710.9|15703.4|15701.4|398
1631599800000|2021-09-14 06:10:00|15712.4|15710.4|15703.9|15701.9|15712.9|15710.9|15701.4|15699.4|278
1631600100000|2021-09-14 06:15:00|15703.4|15701.4|15709.4|15707.4|15711.9|15709.9|15701.4|15699.4|208
1631600400000|2021-09-14 06:20:00|15708.9|15706.9|15712.9|15710.9|15716.4|15714.4|15706.9|15704.9|216
1631600700000|2021-09-14 06:25:00|15712.4|15710.4|15707.9|15705.9|15712.9|15710.9|15706.9|15704.9|142
1631601000000|2021-09-14 06:30:00|15707.4|15705.4|15702.9|15700.9|15708.9|15706.9|15700.9|15698.9|125
1631601300000|2021-09-14 06:35:00|15702.4|15700.4|15692.4|15690.4|15703.4|15701.4|15692.4|15690.4|252
1631601600000|2021-09-14 06:40:00|15692.9|15690.9|15689.4|15687.4|15693.4|15691.4|15685.4|15683.4|234
1631601900000|2021-09-14 06:45:00|15688.9|15686.9|15694.4|15692.4|15697.4|15695.4|15687.9|15685.9|203
1631602200000|2021-09-14 06:50:00|15693.9|15691.9|15694.9|15692.9|15700.4|15698.4|15691.4|15689.4|252
1631602500000|2021-09-14 06:55:00|15694.4|15692.4|15688.4|15686.4|15694.9|15692.9|15682.9|15680.9|293
1631602800000|2021-09-14 07:00:00|15687|15685.8|15708.5|15707.3|15715.5|15714.3|15681|15679.8|2605
1631603100000|2021-09-14 07:05:00|15708|15706.8|15726|15724.8|15731|15729.8|15706.5|15705.3|2123
1631603400000|2021-09-14 07:10:00|15726.5|15725.3|15687|15685.8|15734|15732.8|15687|15685.8|1017
1631603700000|2021-09-14 07:15:00|15687.5|15686.3|15702|15700.8|15702|15700.8|15684|15682.8|1209
1631604000000|2021-09-14 07:20:00|15701.5|15700.3|15673|15671.8|15703|15701.8|15673|15671.8|2441
1631604300000|2021-09-14 07:25:00|15674|15672.8|15694|15692.8|15694.5|15693.3|15672|15670.8|1075
1631604600000|2021-09-14 07:30:00|15694.5|15693.3|15678.5|15677.3|15695|15693.8|15677|15675.8|970
1631604900000|2021-09-14 07:35:00|15678|15676.8|15681.5|15680.3|15689|15687.8|15674.5|15673.3|815
1631605200000|2021-09-14 07:40:00|15682|15680.8|15672.5|15671.3|15682.5|15681.3|15669.5|15668.3|838
1631605500000|2021-09-14 07:45:00|15672|15670.8|15675|15673.8|15677|15675.8|15662|15660.8|1865
1631605800000|2021-09-14 07:50:00|15675.5|15674.3|15694.5|15693.3|15695.5|15694.3|15672.5|15671.3|827
1631606100000|2021-09-14 07:55:00|15694|15692.8|15721|15719.8|15723|15721.8|15692.5|15691.3|859
1631606400000|2021-09-14 08:00:00|15720.5|15719.3|15718.5|15717.3|15736|15734.8|15711.5|15710.3|1328
1631606700000|2021-09-14 08:05:00|15718|15716.8|15719|15717.8|15726.5|15725.3|15711.5|15710.3|1103
1631607000000|2021-09-14 08:10:00|15718.5|15717.3|15719.5|15718.3|15725|15723.8|15713.5|15712.3|396
1631607300000|2021-09-14 08:15:00|15719|15717.8|15706|15704.8|15720.5|15719.3|15703|15701.8|562
1631607600000|2021-09-14 08:20:00|15706.5|15705.3|15709|15707.8|15716|15714.8|15700.5|15699.3|542
1631607900000|2021-09-14 08:25:00|15709.5|15708.3|15720|15718.8|15720|15718.8|15707|15705.8|413
1631608200000|2021-09-14 08:30:00|15719.5|15718.3|15722|15720.8|15726|15724.8|15719|15717.8|937
1631608500000|2021-09-14 08:35:00|15722.5|15721.3|15727.5|15726.3|15733.5|15732.3|15721.5|15720.3|2140
1631608800000|2021-09-14 08:40:00|15728.5|15727.3|15733.5|15732.3|15734.5|15733.3|15727.5|15726.3|768
1631609100000|2021-09-14 08:45:00|15734|15732.8|15726.5|15725.3|15735.5|15734.3|15725|15723.8|1639
1631609400000|2021-09-14 08:50:00|15725|15723.8|15728.5|15727.3|15728.5|15727.3|15723.5|15722.3|680
1631609700000|2021-09-14 08:55:00|15728|15726.8|15726.5|15725.3|15732|15730.8|15726|15724.8|358
1631610000000|2021-09-14 09:00:00|15727|15725.8|15722.5|15721.3|15732.5|15731.3|15721.5|15720.3|864
1631610300000|2021-09-14 09:05:00|15722|15720.8|15725.5|15724.3|15727.5|15726.3|15721|15719.8|453
1631610600000|2021-09-14 09:10:00|15724.5|15723.3|15730|15728.8|15731.5|15730.3|15722.5|15721.3|1674
1631610900000|2021-09-14 09:15:00|15730.5|15729.3|15733|15731.8|15740|15738.8|15724.5|15723.3|480
1631611200000|2021-09-14 09:20:00|15732.5|15731.3|15727.5|15726.3|15735.5|15734.3|15727|15725.8|287
1631611500000|2021-09-14 09:25:00|15728|15726.8|15733.5|15732.3|15734|15732.8|15726|15724.8|1240
1631611800000|2021-09-14 09:30:00|15733|15731.8|15731.5|15730.3|15734|15732.8|15728.5|15727.3|259
1631612100000|2021-09-14 09:35:00|15732.5|15731.3|15729|15727.8|15732.5|15731.3|15728.5|15727.3|182
1631612400000|2021-09-14 09:40:00|15729.5|15728.3|15717|15715.8|15729.5|15728.3|15716|15714.8|1101
1631612700000|2021-09-14 09:45:00|15717.5|15716.3|15717.5|15716.3|15719.5|15718.3|15714.5|15713.3|287
1631613000000|2021-09-14 09:50:00|15717|15715.8|15710|15708.8|15719.5|15718.3|15708.5|15707.3|406
1631613300000|2021-09-14 09:55:00|15710.5|15709.3|15712|15710.8|15716|15714.8|15709|15707.8|442
1631613600000|2021-09-14 10:00:00|15711.5|15710.3|15712.5|15711.3|15713.5|15712.3|15705|15703.8|328
1631613900000|2021-09-14 10:05:00|15713|15711.8|15712.5|15711.3|15715.5|15714.3|15710.5|15709.3|423
1631614200000|2021-09-14 10:10:00|15713|15711.8|15718.5|15717.3|15720|15718.8|15713|15711.8|271
1631614500000|2021-09-14 10:15:00|15717.5|15716.3|15717|15715.8|15722.5|15721.3|15717|15715.8|264
1631614800000|2021-09-14 10:20:00|15717.5|15716.3|15709.5|15708.3|15717.5|15716.3|15709|15707.8|314
1631615100000|2021-09-14 10:25:00|15710|15708.8|15719|15717.8|15719.5|15718.3|15710|15708.8|187
1631615400000|2021-09-14 10:30:00|15719.5|15718.3|15719|15717.8|15721.5|15720.3|15714.5|15713.3|210
1631615700000|2021-09-14 10:35:00|15719.5|15718.3|15719.5|15718.3|15720.5|15719.3|15715.5|15714.3|160
1631616000000|2021-09-14 10:40:00|15719|15717.8|15722|15720.8|15723.5|15722.3|15717|15715.8|787
1631616300000|2021-09-14 10:45:00|15721.5|15720.3|15720|15718.8|15724.5|15723.3|15718.5|15717.3|764
1631616600000|2021-09-14 10:50:00|15720.5|15719.3|15716.5|15715.3|15722.5|15721.3|15716|15714.8|191
1631616900000|2021-09-14 10:55:00|15715.5|15714.3|15721.5|15720.3|15722|15720.8|15712.5|15711.3|687
1631617200000|2021-09-14 11:00:00|15721|15719.8|15715.5|15714.3|15721.5|15720.3|15714.5|15713.3|226
1631617500000|2021-09-14 11:05:00|15715|15713.8|15701.5|15700.3|15716.5|15715.3|15700.5|15699.3|356
1631617800000|2021-09-14 11:10:00|15701|15699.8|15698|15696.8|15702.5|15701.3|15694.5|15693.3|334
1631618100000|2021-09-14 11:15:00|15697.5|15696.3|15698.5|15697.3|15699.5|15698.3|15694.5|15693.3|599
1631618400000|2021-09-14 11:20:00|15699|15697.8|15697|15695.8|15699.5|15698.3|15693|15691.8|418
1631618700000|2021-09-14 11:25:00|15696.5|15695.3|15690|15688.8|15697|15695.8|15688|15686.8|259
1631619000000|2021-09-14 11:30:00|15689.5|15688.3|15697.5|15696.3|15698.5|15697.3|15685.5|15684.3|298
1631619300000|2021-09-14 11:35:00|15698|15696.8|15696.5|15695.3|15699.5|15698.3|15691.5|15690.3|267
1631619600000|2021-09-14 11:40:00|15696|15694.8|15694.5|15693.3|15703|15701.8|15693|15691.8|221
1631619900000|2021-09-14 11:45:00|15695|15693.8|15685.5|15684.3|15695.5|15694.3|15685|15683.8|245
1631620200000|2021-09-14 11:50:00|15685|15683.8|15674.5|15673.3|15685|15683.8|15671|15669.8|636
1631620500000|2021-09-14 11:55:00|15675|15673.8|15683.5|15682.3|15684.5|15683.3|15669.5|15668.3|604
1631620800000|2021-09-14 12:00:00|15683|15681.8|15695|15693.8|15696.5|15695.3|15675.5|15674.3|882
1631621100000|2021-09-14 12:05:00|15695.5|15694.3|15697.5|15696.3|15698.5|15697.3|15689.5|15688.3|333
1631621400000|2021-09-14 12:10:00|15698|15696.8|15699|15697.8|15701.5|15700.3|15693.5|15692.3|233
1631621700000|2021-09-14 12:15:00|15698.5|15697.3|15705|15703.8|15708|15706.8|15697|15695.8|374
1631622000000|2021-09-14 12:20:00|15704.5|15703.3|15706.5|15705.3|15710.5|15709.3|15702|15700.8|712
1631622300000|2021-09-14 12:25:00|15707|15705.8|15715|15713.8|15716.5|15715.3|15704.5|15703.3|313
1631622600000|2021-09-14 12:30:00|15715.5|15714.3|15749|15747.8|15754|15752.8|15714|15712.8|2115
1631622900000|2021-09-14 12:35:00|15749.5|15748.3|15746|15744.8|15763.5|15762.3|15745|15743.8|1534
1631623200000|2021-09-14 12:40:00|15746.5|15745.3|15748|15746.8|15756.5|15755.3|15746|15744.8|1792
1631623500000|2021-09-14 12:45:00|15748.5|15747.3|15751.5|15750.3|15755|15753.8|15747.5|15746.3|534
1631623800000|2021-09-14 12:50:00|15751|15749.8|15749.5|15748.3|15757.5|15756.3|15749.5|15748.3|564
1631624100000|2021-09-14 12:55:00|15748.5|15747.3|15741|15739.8|15752|15750.8|15735.5|15734.3|1030
1631624400000|2021-09-14 13:00:00|15741.5|15740.3|15748|15746.8|15751|15749.8|15741.5|15740.3|547
1631624700000|2021-09-14 13:05:00|15748.5|15747.3|15748|15746.8|15749.5|15748.3|15744.5|15743.3|179
1631625000000|2021-09-14 13:10:00|15748.5|15747.3|15748|15746.8|15749|15747.8|15745|15743.8|267
1631625300000|2021-09-14 13:15:00|15748.5|15747.3|15752|15750.8|15755|15753.8|15746.5|15745.3|396
1631625600000|2021-09-14 13:20:00|15752.5|15751.3|15759.5|15758.3|15762|15760.8|15751.5|15750.3|251
1631625900000|2021-09-14 13:25:00|15760|15758.8|15761|15759.8|15765.5|15764.3|15759.5|15758.3|475
1631626200000|2021-09-14 13:30:00|15761.5|15760.3|15757|15755.8|15762|15760.8|15747.5|15746.3|832
1631626500000|2021-09-14 13:35:00|15756.5|15755.3|15756.5|15755.3|15762|15760.8|15750|15748.8|586
1631626800000|2021-09-14 13:40:00|15757.5|15756.3|15750|15748.8|15760.5|15759.3|15748.5|15747.3|430
1631627100000|2021-09-14 13:45:00|15750.5|15749.3|15742.5|15741.3|15751.5|15750.3|15742.5|15741.3|561
1631627400000|2021-09-14 13:50:00|15742|15740.8|15731.5|15730.3|15746.5|15745.3|15728.5|15727.3|712
1631627700000|2021-09-14 13:55:00|15732.5|15731.3|15727.5|15726.3|15734.5|15733.3|15725.5|15724.3|515
1631628000000|2021-09-14 14:00:00|15728|15726.8|15728.5|15727.3|15729|15727.8|15714.5|15713.3|824
1631628300000|2021-09-14 14:05:00|15728|15726.8|15736.5|15735.3|15740.5|15739.3|15726.5|15725.3|1051
1631628600000|2021-09-14 14:10:00|15735.7|15734.5|15721.2|15720|15735.7|15734.5|15720.7|15719.5|616
1631628900000|2021-09-14 14:15:00|15721.7|15720.5|15717.7|15716.5|15725.7|15724.5|15712.7|15711.5|440
1631629200000|2021-09-14 14:20:00|15717.2|15716|15717.7|15716.5|15724.2|15723|15716.2|15715|466
1631629500000|2021-09-14 14:25:00|15717.2|15716|15728.7|15727.5|15730.2|15729|15713.7|15712.5|464
1631629800000|2021-09-14 14:30:00|15728.2|15727|15716.2|15715|15730.7|15729.5|15715.7|15714.5|468
1631630100000|2021-09-14 14:35:00|15715.7|15714.5|15696.2|15695|15719.7|15718.5|15692.7|15691.5|1153
1631630400000|2021-09-14 14:40:00|15695.7|15694.5|15706.7|15705.5|15706.7|15705.5|15690.7|15689.5|671
1631630700000|2021-09-14 14:45:00|15705.7|15704.5|15700.7|15699.5|15707.7|15706.5|15698.2|15697|519
1631631000000|2021-09-14 14:50:00|15701.2|15700|15695.7|15694.5|15702.7|15701.5|15691.7|15690.5|462
1631631300000|2021-09-14 14:55:00|15695.2|15694|15696.7|15695.5|15700.7|15699.5|15689.7|15688.5|384
1631631600000|2021-09-14 15:00:00|15697.2|15696|15694.2|15693|15703.7|15702.5|15692.2|15691|529
1631631900000|2021-09-14 15:05:00|15693.7|15692.5|15701.2|15700|15702.2|15701|15691.7|15690.5|544
1631632200000|2021-09-14 15:10:00|15701.7|15700.5|15699.7|15698.5|15702.7|15701.5|15697.7|15696.5|431
1631632500000|2021-09-14 15:15:00|15699.2|15698|15707.2|15706|15709.7|15708.5|15698.2|15697|437
1631632800000|2021-09-14 15:20:00|15707.7|15706.5|15715.7|15714.5|15715.7|15714.5|15707.7|15706.5|2078
1631633100000|2021-09-14 15:25:00|15715.2|15714|15719.7|15718.5|15722.7|15721.5|15712.7|15711.5|1547
1631633400000|2021-09-14 15:30:00|15720.1|15718.1|15725.1|15723.1|15727.1|15725.1|15719.1|15717.1|1079
1631633700000|2021-09-14 15:35:00|15725.6|15723.6|15737.1|15735.1|15737.1|15735.1|15722.1|15720.1|749
1631634000000|2021-09-14 15:40:00|15736.6|15734.6|15739.1|15737.1|15740.1|15738.1|15734.1|15732.1|244
1631634300000|2021-09-14 15:45:00|15738.1|15736.1|15733.1|15731.1|15739.1|15737.1|15730.1|15728.1|490
1631634600000|2021-09-14 15:50:00|15733.6|15731.6|15730.1|15728.1|15734.6|15732.6|15729.1|15727.1|643
1631634900000|2021-09-14 15:55:00|15730.6|15728.6|15736.1|15734.1|15736.1|15734.1|15729.6|15727.6|457
1631635200000|2021-09-14 16:00:00|15735.6|15733.6|15738.1|15736.1|15739.1|15737.1|15733.6|15731.6|176
1631635500000|2021-09-14 16:05:00|15738.6|15736.6|15736.6|15734.6|15739.1|15737.1|15736.1|15734.1|115
1631635800000|2021-09-14 16:10:00|15737.1|15735.1|15734.1|15732.1|15737.1|15735.1|15732.1|15730.1|174
1631636100000|2021-09-14 16:15:00|15735.1|15733.1|15733.1|15731.1|15736.1|15734.1|15732.1|15730.1|152
1631636400000|2021-09-14 16:20:00|15732.6|15730.6|15733.1|15731.1|15736.1|15734.1|15732.6|15730.6|357
1631636700000|2021-09-14 16:25:00|15733.6|15731.6|15733.1|15731.1|15734.1|15732.1|15731.6|15729.6|127
1631637000000|2021-09-14 16:30:00|15734.1|15732.1|15729.1|15727.1|15734.1|15732.1|15726.6|15724.6|212
1631637300000|2021-09-14 16:35:00|15728.6|15726.6|15723.1|15721.1|15731.1|15729.1|15723.1|15721.1|272
1631637600000|2021-09-14 16:40:00|15723.6|15721.6|15716.6|15714.6|15724.1|15722.1|15715.1|15713.1|198
1631637900000|2021-09-14 16:45:00|15716.1|15714.1|15711.1|15709.1|15719.1|15717.1|15711.1|15709.1|126
1631638200000|2021-09-14 16:50:00|15710.6|15708.6|15704.6|15702.6|15712.1|15710.1|15704.1|15702.1|177
1631638500000|2021-09-14 16:55:00|15705.1|15703.1|15706.1|15704.1|15708.1|15706.1|15701.6|15699.6|186
1631638800000|2021-09-14 17:00:00|15705.6|15703.6|15704.6|15702.6|15713.1|15711.1|15704.6|15702.6|156
1631639100000|2021-09-14 17:05:00|15705.1|15703.1|15697.1|15695.1|15706.1|15704.1|15696.6|15694.6|227
1631639400000|2021-09-14 17:10:00|15697.6|15695.6|15693.1|15691.1|15699.1|15697.1|15691.1|15689.1|254
1631639700000|2021-09-14 17:15:00|15692.6|15690.6|15697.1|15695.1|15697.1|15695.1|15691.6|15689.6|116
1631640000000|2021-09-14 17:20:00|15698.1|15696.1|15704.1|15702.1|15707.1|15705.1|15697.6|15695.6|208
1631640300000|2021-09-14 17:25:00|15704.6|15702.6|15705.1|15703.1|15708.1|15706.1|15704.6|15702.6|105
1631640600000|2021-09-14 17:30:00|15704.6|15702.6|15698.1|15696.1|15704.6|15702.6|15696.1|15694.1|120
1631640900000|2021-09-14 17:35:00|15698.6|15696.6|15708.6|15706.6|15709.1|15707.1|15696.1|15694.1|82
1631641200000|2021-09-14 17:40:00|15708.1|15706.1|15714.1|15712.1|15714.1|15712.1|15706.1|15704.1|98
1631641500000|2021-09-14 17:45:00|15714.6|15712.6|15713.6|15711.6|15716.1|15714.1|15712.1|15710.1|98
1631641800000|2021-09-14 17:50:00|15714.1|15712.1|15716.6|15714.6|15719.6|15717.6|15713.1|15711.1|87
1631642100000|2021-09-14 17:55:00|15717.1|15715.1|15718.1|15716.1|15719.1|15717.1|15714.6|15712.6|119
1631642400000|2021-09-14 18:00:00|15717.6|15715.6|15713.6|15711.6|15717.6|15715.6|15713.1|15711.1|90
1631642700000|2021-09-14 18:05:00|15714.1|15712.1|15710.6|15708.6|15719.6|15717.6|15709.6|15707.6|85
1631643000000|2021-09-14 18:10:00|15711.1|15709.1|15707.1|15705.1|15711.1|15709.1|15706.1|15704.1|74
1631643300000|2021-09-14 18:15:00|15706.1|15704.1|15699.6|15697.6|15707.1|15705.1|15699.6|15697.6|105
1631643600000|2021-09-14 18:20:00|15699.1|15697.1|15696.1|15694.1|15700.1|15698.1|15693.1|15691.1|133
1631643900000|2021-09-14 18:25:00|15696.6|15694.6|15695.1|15693.1|15698.1|15696.1|15693.1|15691.1|196
1631644200000|2021-09-14 18:30:00|15694.1|15692.1|15691.1|15689.1|15695.6|15693.6|15689.6|15687.6|227
1631644500000|2021-09-14 18:35:00|15690.6|15688.6|15690.1|15688.1|15692.6|15690.6|15686.6|15684.6|204
1631644800000|2021-09-14 18:40:00|15690.6|15688.6|15697.1|15695.1|15697.1|15695.1|15690.1|15688.1|152
1631645100000|2021-09-14 18:45:00|15696.6|15694.6|15685.6|15683.6|15697.1|15695.1|15685.1|15683.1|128
1631645400000|2021-09-14 18:50:00|15686.1|15684.1|15692.6|15690.6|15693.1|15691.1|15682.1|15680.1|160
1631645700000|2021-09-14 18:55:00|15693.1|15691.1|15699.1|15697.1|15700.1|15698.1|15690.6|15688.6|173
1631646000000|2021-09-14 19:00:00|15698.6|15696.6|15694.1|15692.1|15698.6|15696.6|15692.1|15690.1|126
1631646300000|2021-09-14 19:05:00|15693.1|15691.1|15693.1|15691.1|15700.1|15698.1|15693.1|15691.1|152
1631646600000|2021-09-14 19:10:00|15693.6|15691.6|15692.1|15690.1|15696.1|15694.1|15691.1|15689.1|97
1631646900000|2021-09-14 19:15:00|15691.6|15689.6|15690.1|15688.1|15694.1|15692.1|15687.1|15685.1|158
1631647200000|2021-09-14 19:20:00|15690.6|15688.6|15690.1|15688.1|15697.6|15695.6|15688.1|15686.1|129
1631647500000|2021-09-14 19:25:00|15690.6|15688.6|15688.6|15686.6|15691.1|15689.1|15684.1|15682.1|179
1631647800000|2021-09-14 19:30:00|15688.1|15686.1|15692.1|15690.1|15693.6|15691.6|15685.1|15683.1|169
1631648100000|2021-09-14 19:35:00|15691.6|15689.6|15691.6|15689.6|15692.6|15690.6|15685.1|15683.1|105
1631648400000|2021-09-14 19:40:00|15691.1|15689.1|15691.1|15689.1|15693.6|15691.6|15687.1|15685.1|134
1631648700000|2021-09-14 19:45:00|15691.6|15689.6|15685.1|15683.1|15697.1|15695.1|15683.1|15681.1|205
1631649000000|2021-09-14 19:50:00|15684.6|15682.6|15693.1|15691.1|15697.6|15695.6|15682.6|15680.6|290
1631649300000|2021-09-14 19:55:00|15693.6|15691.6|15689.6|15687.6|15696.1|15694.1|15685.6|15683.6|342
1631649600000|2021-09-14 20:00:00|15690.1|15685.1|15692.1|15687.1|15694.1|15689.1|15684.5|15679.5|10
1631649900000|2021-09-14 20:05:00|15691.9|15686.9|15694.3|15689.3|15697.5|15692.5|15691.1|15686.1|0
1631650200000|2021-09-14 20:10:00|15694.4|15689.4|15694.7|15689.7|15697|15692|15693.6|15688.6|0
1631650500000|2021-09-14 20:15:00|15695.5|15690.5|15695.4|15690.4|15695.6|15690.6|15694.6|15689.6|0
1631650800000|2021-09-14 20:20:00|15696.2|15691.2|15696.2|15691.2|15697|15692|15695.4|15690.4|0
1631651100000|2021-09-14 20:25:00|15696.3|15691.3|15695.7|15690.7|15696.6|15691.6|15695.7|15690.7|0
1631651400000|2021-09-14 20:30:00|15695.8|15690.8|15696.2|15691.2|15696.2|15691.2|15695.8|15690.8|0
1631651700000|2021-09-14 20:35:00|15696.1|15691.1|15696.2|15691.2|15696.2|15691.2|15696.1|15691.1|0
1631652000000|2021-09-14 20:40:00|15695.8|15690.8|15695.9|15690.9|15695.9|15690.9|15695.8|15690.8|0
1631652300000|2021-09-14 20:45:00|15695.8|15690.8|15697.4|15692.4|15697.5|15692.5|15695.8|15690.8|0
1631652600000|2021-09-14 20:50:00|15696.7|15691.7|15697.5|15692.5|15697.5|15692.5|15696.7|15691.7|0
1631652900000|2021-09-14 20:55:00|15697.6|15692.6|15696.5|15691.5|15697.7|15692.7|15695.7|15690.7|0
1631653200000|2021-09-14 21:00:00|15696.8|15691.8|15696.1|15691.1|15697.2|15692.2|15696.1|15691.1|0
1631653500000|2021-09-14 21:05:00|15696.2|15691.2|15696.7|15691.7|15696.8|15691.8|15696.2|15691.2|0
1631653800000|2021-09-14 21:10:00|15696.6|15691.6|15696.6|15691.6|15696.6|15691.6|15696.6|15691.6|0
1631654100000|2021-09-14 21:15:00|15696.7|15691.7|15697.8|15692.8|15697.8|15692.8|15696.7|15691.7|0
1631654400000|2021-09-14 21:20:00|15697.5|15692.5|15698.3|15693.3|15698.3|15693.3|15697.5|15692.5|0
1631654700000|2021-09-14 21:25:00|15698.2|15693.2|15697.7|15692.7|15698.4|15693.4|15697.5|15692.5|0
1631655000000|2021-09-14 21:30:00|15697.3|15692.3|15696.3|15691.3|15697.3|15692.3|15696.2|15691.2|0
1631655300000|2021-09-14 21:35:00|15696.4|15691.4|15694.2|15689.2|15696.9|15691.9|15694.2|15689.2|0
1631655600000|2021-09-14 21:40:00|15694.1|15689.1|15693.7|15688.7|15694.2|15689.2|15692.7|15687.7|0
1631655900000|2021-09-14 21:45:00|15693.8|15688.8|15693.6|15688.6|15693.8|15688.8|15693.2|15688.2|0
1631656200000|2021-09-14 21:50:00|15693.7|15688.7|15693.8|15688.8|15694.1|15689.1|15693.1|15688.1|0
1631656500000|2021-09-14 21:55:00|15694.2|15689.2|15694.6|15689.6|15694.6|15689.6|15694|15689|0
1631656800000|2021-09-14 22:00:00|15696.1|15691.1|15701.1|15696.1|15704.2|15699.2|15695.3|15690.3|0
1631657100000|2021-09-14 22:05:00|15701.9|15696.9|15699.4|15694.4|15701.9|15696.9|15697.1|15692.1|0
1631657400000|2021-09-14 22:10:00|15700.2|15695.2|15698.2|15693.2|15701.8|15696.8|15697.4|15692.4|0
1631657700000|2021-09-14 22:15:00|15698.6|15693.6|15699.1|15694.1|15700.6|15695.6|15698.2|15693.2|0
1631658000000|2021-09-14 22:20:00|15699.9|15694.9|15698.3|15693.3|15699.9|15694.9|15696.7|15691.7|0
1631658300000|2021-09-14 22:25:00|15695.8|15690.8|15693.6|15688.6|15695.8|15690.8|15692.3|15687.3|0
1631658600000|2021-09-14 22:30:00|15694.4|15689.4|15688.5|15683.5|15695.2|15690.2|15688.1|15683.1|0
1631658900000|2021-09-14 22:35:00|15688.9|15683.9|15689.6|15684.6|15689.7|15684.7|15688.8|15683.8|0
1631659200000|2021-09-14 22:40:00|15690.1|15685.1|15691.3|15686.3|15692.5|15687.5|15689.3|15684.3|0
1631659500000|2021-09-14 22:45:00|15690.9|15685.9|15690.9|15685.9|15692.5|15687.5|15690.9|15685.9|0
1631659800000|2021-09-14 22:50:00|15691|15686|15695.1|15690.1|15695.1|15690.1|15690.2|15685.2|0
1631660100000|2021-09-14 22:55:00|15695.2|15690.2|15695.3|15690.3|15696.5|15691.5|15695.2|15690.2|0
1631660400000|2021-09-14 23:00:00|15696.1|15691.1|15694.5|15689.5|15696.9|15691.9|15692.9|15687.9|0
1631660700000|2021-09-14 23:05:00|15695.3|15690.3|15696|15691|15696.8|15691.8|15695.2|15690.2|0
1631661000000|2021-09-14 23:10:00|15695.6|15690.6|15695.3|15690.3|15696.1|15691.1|15693.7|15688.7|0
1631661300000|2021-09-14 23:15:00|15696.1|15691.1|15693.7|15688.7|15696.1|15691.1|15693.7|15688.7|0
1631661600000|2021-09-14 23:20:00|15692.9|15687.9|15695.2|15690.2|15695.2|15690.2|15692.9|15687.9|0
1631661900000|2021-09-14 23:25:00|15694.5|15689.5|15695.2|15690.2|15695.2|15690.2|15694.4|15689.4|0
1631662200000|2021-09-14 23:30:00|15696|15691|15695.2|15690.2|15696|15691|15693.6|15688.6|0
1631662500000|2021-09-14 23:35:00|15696|15691|15703|15698|15704.6|15699.6|15696|15691|0
1631662800000|2021-09-14 23:40:00|15702.2|15697.2|15702.2|15697.2|15703.8|15698.8|15701.4|15696.4|0
1631663100000|2021-09-14 23:45:00|15702.9|15697.9|15700.4|15695.4|15702.9|15697.9|15698.8|15693.8|0
1631663400000|2021-09-14 23:50:00|15700.7|15695.7|15701.7|15696.7|15702.7|15697.7|15700.2|15695.2|0
1631663700000|2021-09-14 23:55:00|15701.4|15696.4|15706.4|15701.4|15706.4|15701.4|15700.9|15695.9|0
1631664000000|2021-09-15 00:00:00|15705.6|15700.6|15705.5|15700.5|15712.1|15707.1|15704.7|15699.7|0
1631664300000|2021-09-15 00:05:00|15704.7|15699.7|15707.3|15702.3|15709.5|15704.5|15703.9|15698.9|0
1631664600000|2021-09-15 00:10:00|15707.6|15702.6|15712.4|15707.4|15714.8|15709.8|15707.6|15702.6|0
1631664900000|2021-09-15 00:15:00|15713.2|15708.2|15747.1|15743.1|15771.6|15767.6|15712.4|15707.4|372
1631665200000|2021-09-15 00:20:00|15746.1|15742.1|15741.1|15737.1|15749.6|15745.6|15741.1|15737.1|37
1631665500000|2021-09-15 00:25:00|15741.6|15737.6|15745.1|15741.1|15745.6|15741.6|15741.6|15737.6|27
1631665800000|2021-09-15 00:30:00|15745.6|15741.6|15742.1|15738.1|15747.1|15743.1|15742.1|15738.1|18
1631666100000|2021-09-15 00:35:00|15741.6|15737.6|15739.1|15735.1|15741.6|15737.6|15733.1|15729.1|27
1631666400000|2021-09-15 00:40:00|15739.6|15735.6|15729.1|15725.1|15740.1|15736.1|15726.6|15722.6|19
1631666700000|2021-09-15 00:45:00|15728.6|15724.6|15725.1|15721.1|15731.1|15727.1|15723.6|15719.6|66
1631667000000|2021-09-15 00:50:00|15725.6|15721.6|15728.1|15724.1|15730.1|15726.1|15723.6|15719.6|29
1631667300000|2021-09-15 00:55:00|15727.6|15723.6|15720.6|15716.6|15727.6|15723.6|15716.6|15712.6|37
1631667600000|2021-09-15 01:00:00|15721.1|15717.1|15725.1|15721.1|15727.6|15723.6|15719.1|15715.1|25
1631667900000|2021-09-15 01:05:00|15725.6|15721.6|15727.6|15723.6|15729.6|15725.6|15723.1|15719.1|14
1631668200000|2021-09-15 01:10:00|15728.1|15724.1|15728.1|15724.1|15728.6|15724.6|15725.1|15721.1|6
1631668500000|2021-09-15 01:15:00|15728.6|15724.6|15726.6|15722.6|15731.1|15727.1|15723.1|15719.1|16
1631668800000|2021-09-15 01:20:00|15727.6|15723.6|15717.1|15713.1|15728.6|15724.6|15716.6|15712.6|27
1631669100000|2021-09-15 01:25:00|15716.6|15712.6|15720.6|15716.6|15722.6|15718.6|15716.6|15712.6|14
1631669400000|2021-09-15 01:30:00|15721.1|15717.1|15717.6|15713.6|15722.6|15718.6|15717.6|15713.6|26
1631669700000|2021-09-15 01:35:00|15718.1|15714.1|15714.6|15710.6|15719.6|15715.6|15712.6|15708.6|15
1631670000000|2021-09-15 01:40:00|15714.1|15710.1|15707.6|15703.6|15716.6|15712.6|15707.1|15703.1|38
1631670300000|2021-09-15 01:45:00|15709.1|15705.1|15707.1|15703.1|15710.1|15706.1|15703.1|15699.1|16
1631670600000|2021-09-15 01:50:00|15706.6|15702.6|15701.6|15697.6|15708.6|15704.6|15701.1|15697.1|17
1631670900000|2021-09-15 01:55:00|15701.1|15697.1|15704.6|15700.6|15706.6|15702.6|15700.6|15696.6|23
1631671200000|2021-09-15 02:00:00|15704.1|15700.1|15694.6|15690.6|15704.1|15700.1|15692.6|15688.6|30
1631671500000|2021-09-15 02:05:00|15694.1|15690.1|15695.1|15691.1|15697.1|15693.1|15691.6|15687.6|21
1631671800000|2021-09-15 02:10:00|15695.6|15691.6|15705.1|15701.1|15705.1|15701.1|15695.1|15691.1|31
1631672100000|2021-09-15 02:15:00|15706.1|15702.1|15716.6|15712.6|15717.1|15713.1|15704.1|15700.1|53
1631672400000|2021-09-15 02:20:00|15716.1|15712.1|15724.6|15720.6|15728.1|15724.1|15716.1|15712.1|87
1631672700000|2021-09-15 02:25:00|15725.1|15721.1|15725.1|15721.1|15731.1|15727.1|15724.6|15720.6|35
1631673000000|2021-09-15 02:30:00|15725.6|15721.6|15727.6|15723.6|15732.6|15728.6|15725.6|15721.6|22
1631673300000|2021-09-15 02:35:00|15727.1|15723.1|15717.1|15713.1|15727.6|15723.6|15716.6|15712.6|10
1631673600000|2021-09-15 02:40:00|15716.6|15712.6|15719.6|15715.6|15719.6|15715.6|15714.6|15710.6|7
1631673900000|2021-09-15 02:45:00|15720.1|15716.1|15724.6|15720.6|15724.6|15720.6|15718.6|15714.6|41
1631674200000|2021-09-15 02:50:00|15725.1|15721.1|15724.1|15720.1|15727.6|15723.6|15718.6|15714.6|14
1631674500000|2021-09-15 02:55:00|15723.6|15719.6|15725.1|15721.1|15727.1|15723.1|15719.6|15715.6|11
1631674800000|2021-09-15 03:00:00|15725.6|15721.6|15725.6|15721.6|15733.1|15729.1|15725.1|15721.1|22
1631675100000|2021-09-15 03:05:00|15726.1|15722.1|15721.6|15717.6|15726.1|15722.1|15720.6|15716.6|29
1631675400000|2021-09-15 03:10:00|15722.6|15718.6|15719.6|15715.6|15726.1|15722.1|15719.1|15715.1|6
1631675700000|2021-09-15 03:15:00|15720.1|15716.1|15718.1|15714.1|15721.1|15717.1|15716.6|15712.6|6
1631676000000|2021-09-15 03:20:00|15717.6|15713.6|15717.6|15713.6|15720.1|15716.1|15714.6|15710.6|11
1631676300000|2021-09-15 03:25:00|15717.1|15713.1|15726.1|15722.1|15726.1|15722.1|15717.1|15713.1|3
1631676600000|2021-09-15 03:30:00|15725.6|15721.6|15727.1|15723.1|15733.6|15729.6|15725.1|15721.1|22
1631676900000|2021-09-15 03:35:00|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15723.6|15719.6|6
1631677200000|2021-09-15 03:40:00|15723.6|15719.6|15729.1|15725.1|15729.1|15725.1|15722.6|15718.6|18
1631677500000|2021-09-15 03:45:00|15729.6|15725.6|15733.6|15729.6|15733.6|15729.6|15729.1|15725.1|2
1631677800000|2021-09-15 03:50:00|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15728.6|15724.6|9
1631678100000|2021-09-15 03:55:00|15733.1|15729.1|15731.6|15727.6|15735.6|15731.6|15731.1|15727.1|7
1631678400000|2021-09-15 04:00:00|15731.1|15727.1|15743.6|15739.6|15745.1|15741.1|15731.1|15727.1|24
1631678700000|2021-09-15 04:05:00|15744.1|15740.1|15745.1|15741.1|15748.6|15744.6|15741.6|15737.6|22
1631679000000|2021-09-15 04:10:00|15745.6|15741.6|15749.6|15745.6|15751.6|15747.6|15745.6|15741.6|31
1631679300000|2021-09-15 04:15:00|15749.1|15745.1|15744.1|15740.1|15749.6|15745.6|15744.1|15740.1|4
1631679600000|2021-09-15 04:20:00|15744.6|15740.6|15743.6|15739.6|15745.6|15741.6|15743.1|15739.1|5
1631679900000|2021-09-15 04:25:00|15744.1|15740.1|15736.6|15732.6|15744.1|15740.1|15735.1|15731.1|15
1631680200000|2021-09-15 04:30:00|15737.1|15733.1|15734.6|15730.6|15738.6|15734.6|15734.1|15730.1|18
1631680500000|2021-09-15 04:35:00|15734.1|15730.1|15735.6|15731.6|15735.6|15731.6|15732.6|15728.6|8
1631680800000|2021-09-15 04:40:00|15736.1|15732.1|15740.6|15736.6|15741.1|15737.1|15736.1|15732.1|13
1631681100000|2021-09-15 04:45:00|15741.1|15737.1|15741.6|15737.6|15746.1|15742.1|15740.6|15736.6|15
1631681400000|2021-09-15 04:50:00|15741.1|15737.1|15740.1|15736.1|15744.1|15740.1|15740.1|15736.1|10
1631681700000|2021-09-15 04:55:00|15740.6|15736.6|15741.6|15737.6|15742.6|15738.6|15740.1|15736.1|9
1631682000000|2021-09-15 05:00:00|15742.1|15738.1|15746.1|15742.1|15747.6|15743.6|15742.1|15738.1|15
1631682300000|2021-09-15 05:05:00|15745.6|15741.6|15739.1|15735.1|15748.1|15744.1|15738.1|15734.1|13
1631682600000|2021-09-15 05:10:00|15738.6|15734.6|15736.1|15732.1|15740.1|15736.1|15734.6|15730.6|4
1631682900000|2021-09-15 05:15:00|15736.6|15732.6|15728.6|15724.6|15736.6|15732.6|15722.6|15718.6|17
1631683200000|2021-09-15 05:20:00|15729.1|15725.1|15726.6|15722.6|15730.1|15726.1|15722.6|15718.6|72
1631683500000|2021-09-15 05:25:00|15726.1|15722.1|15721.6|15717.6|15727.6|15723.6|15721.6|15717.6|14
1631683800000|2021-09-15 05:30:00|15721.1|15717.1|15719.1|15715.1|15725.6|15721.6|15712.6|15708.6|75
1631684100000|2021-09-15 05:35:00|15718.6|15714.6|15725.1|15721.1|15728.1|15724.1|15717.6|15713.6|28
1631684400000|2021-09-15 05:40:00|15724.6|15720.6|15704.6|15700.6|15727.6|15723.6|15704.1|15700.1|202
1631684700000|2021-09-15 05:45:00|15706.1|15702.1|15710.6|15706.6|15710.6|15706.6|15701.1|15697.1|105
1631685000000|2021-09-15 05:50:00|15711.1|15707.1|15715.1|15711.1|15717.1|15713.1|15709.6|15705.6|48
1631685300000|2021-09-15 05:55:00|15715.6|15711.6|15715.6|15711.6|15718.6|15714.6|15712.1|15708.1|53
1631685600000|2021-09-15 06:00:00|15714.6|15712.6|15695.6|15693.6|15715.1|15713.1|15691.6|15689.6|232
1631685900000|2021-09-15 06:05:00|15696.1|15694.1|15689.6|15687.6|15700.1|15698.1|15688.6|15686.6|154
1631686200000|2021-09-15 06:10:00|15689.1|15687.1|15692.6|15690.6|15693.1|15691.1|15684.6|15682.6|217
1631686500000|2021-09-15 06:15:00|15692.1|15690.1|15690.1|15688.1|15693.1|15691.1|15686.1|15684.1|121
1631686800000|2021-09-15 06:20:00|15689.6|15687.6|15693.6|15691.6|15698.1|15696.1|15688.1|15686.1|179
1631687100000|2021-09-15 06:25:00|15694.1|15692.1|15691.6|15689.6|15698.6|15696.6|15691.1|15689.1|129
1631687400000|2021-09-15 06:30:00|15691.1|15689.1|15691.1|15689.1|15698.6|15696.6|15689.6|15687.6|72
1631687700000|2021-09-15 06:35:00|15690.1|15688.1|15692.1|15690.1|15692.1|15690.1|15685.6|15683.6|116
1631688000000|2021-09-15 06:40:00|15692.6|15690.6|15693.1|15691.1|15694.6|15692.6|15690.1|15688.1|204
1631688300000|2021-09-15 06:45:00|15692.6|15690.6|15692.6|15690.6|15696.6|15694.6|15687.6|15685.6|325
1631688600000|2021-09-15 06:50:00|15693.6|15691.6|15704.1|15702.1|15705.1|15703.1|15693.6|15691.6|270
1631688900000|2021-09-15 06:55:00|15704.6|15702.6|15708.1|15706.1|15714.1|15712.1|15703.1|15701.1|200
1631689200000|2021-09-15 07:00:00|15707.7|15706.5|15730.2|15729|15741.7|15740.5|15702.2|15701|2419
1631689500000|2021-09-15 07:05:00|15730.7|15729.5|15705.7|15704.5|15734.7|15733.5|15704.7|15703.5|1518
1631689800000|2021-09-15 07:10:00|15705.2|15704|15719.7|15718.5|15728.2|15727|15704.2|15703|3033
1631690100000|2021-09-15 07:15:00|15720.7|15719.5|15730.7|15729.5|15730.7|15729.5|15718.2|15717|602
1631690400000|2021-09-15 07:20:00|15731.2|15730|15715.7|15714.5|15732.7|15731.5|15709.7|15708.5|814
1631690700000|2021-09-15 07:25:00|15716.2|15715|15723.7|15722.5|15728.2|15727|15710.7|15709.5|440
1631691000000|2021-09-15 07:30:00|15724.2|15723|15722.2|15721|15727.7|15726.5|15717.7|15716.5|351
1631691300000|2021-09-15 07:35:00|15721.7|15720.5|15720.2|15719|15724.2|15723|15712.2|15711|377
1631691600000|2021-09-15 07:40:00|15720.6|15719.4|15707.6|15706.4|15720.6|15719.4|15707.1|15705.9|445
1631691900000|2021-09-15 07:45:00|15708.1|15706.9|15702.6|15701.4|15710.1|15708.9|15697.1|15695.9|694
1631692200000|2021-09-15 07:50:00|15703.1|15701.9|15705.1|15703.9|15714.1|15712.9|15699.1|15697.9|373
1631692500000|2021-09-15 07:55:00|15704.1|15702.9|15708.6|15707.4|15710.1|15708.9|15700.1|15698.9|261
1631692800000|2021-09-15 08:00:00|15709.1|15707.9|15710.1|15708.9|15717.1|15715.9|15709.1|15707.9|416
1631693100000|2021-09-15 08:05:00|15710.6|15709.4|15713.6|15712.4|15714.1|15712.9|15704.1|15702.9|317
1631693400000|2021-09-15 08:10:00|15714.1|15712.9|15709.1|15707.9|15715.1|15713.9|15707.6|15706.4|249
1631693700000|2021-09-15 08:15:00|15709.6|15708.4|15718.6|15717.4|15721.6|15720.4|15706.1|15704.9|556
1631694000000|2021-09-15 08:20:00|15718.1|15716.9|15716.1|15714.9|15722.1|15720.9|15716.1|15714.9|324
1631694300000|2021-09-15 08:25:00|15715.6|15714.4|15726.6|15725.4|15727.1|15725.9|15715.6|15714.4|439
1631694600000|2021-09-15 08:30:00|15726.1|15724.9|15725.1|15723.9|15733.6|15732.4|15725.1|15723.9|1298
1631694900000|2021-09-15 08:35:00|15725.6|15724.4|15731.1|15729.9|15733.1|15731.9|15725.1|15723.9|411
1631695200000|2021-09-15 08:40:00|15731.6|15730.4|15727.1|15725.9|15735.1|15733.9|15725.1|15723.9|430
1631695500000|2021-09-15 08:45:00|15727.6|15726.4|15726.1|15724.9|15733.1|15731.9|15724.6|15723.4|419
1631695800000|2021-09-15 08:50:00|15725.6|15724.4|15723.1|15721.9|15726.1|15724.9|15721.6|15720.4|231
1631696100000|2021-09-15 08:55:00|15722.6|15721.4|15718.6|15717.4|15725.1|15723.9|15717.1|15715.9|565
1631696400000|2021-09-15 09:00:00|15718.1|15716.9|15726.1|15724.9|15726.6|15725.4|15718.1|15716.9|601
1631696700000|2021-09-15 09:05:00|15726.6|15725.4|15727.1|15725.9|15730.1|15728.9|15725.6|15724.4|297
1631697000000|2021-09-15 09:10:00|15726.6|15725.4|15722.1|15720.9|15727.1|15725.9|15722.1|15720.9|560
1631697300000|2021-09-15 09:15:00|15721.6|15720.4|15724.6|15723.4|15725.6|15724.4|15720.1|15718.9|232
1631697600000|2021-09-15 09:20:00|15725.1|15723.9|15717.1|15715.9|15725.1|15723.9|15717.1|15715.9|227
1631697900000|2021-09-15 09:25:00|15714.6|15713.4|15709.1|15707.9|15717.1|15715.9|15706.1|15704.9|454
1631698200000|2021-09-15 09:30:00|15708.6|15707.4|15713.6|15712.4|15717.1|15715.9|15706.1|15704.9|591
1631698500000|2021-09-15 09:35:00|15714.1|15712.9|15706.6|15705.4|15714.1|15712.9|15706.1|15704.9|245
1631698800000|2021-09-15 09:40:00|15706.1|15704.9|15710.1|15708.9|15712.1|15710.9|15704.6|15703.4|414
1631699100000|2021-09-15 09:45:00|15709.6|15708.4|15723.1|15721.9|15724.6|15723.4|15709.1|15707.9|680
1631699400000|2021-09-15 09:50:00|15723.6|15722.4|15721.1|15719.9|15728.6|15727.4|15714.6|15713.4|597
1631699700000|2021-09-15 09:55:00|15722.1|15720.9|15720.1|15718.9|15724.1|15722.9|15718.6|15717.4|248
1631700000000|2021-09-15 10:00:00|15720.6|15719.4|15722.1|15720.9|15723.1|15721.9|15717.1|15715.9|268
1631700300000|2021-09-15 10:05:00|15721.6|15720.4|15723.6|15722.4|15728.1|15726.9|15721.1|15719.9|223
1631700600000|2021-09-15 10:10:00|15724.1|15722.9|15713.1|15711.9|15724.1|15722.9|15713.1|15711.9|168
1631700900000|2021-09-15 10:15:00|15712.6|15711.4|15707.6|15706.4|15716.6|15715.4|15707.1|15705.9|336
1631701200000|2021-09-15 10:20:00|15708.1|15706.9|15709.6|15708.4|15712.1|15710.9|15704.1|15702.9|387
1631701500000|2021-09-15 10:25:00|15709.1|15707.9|15711.6|15710.4|15715.6|15714.4|15707.6|15706.4|193
1631701800000|2021-09-15 10:30:00|15712.1|15710.9|15707.1|15705.9|15713.1|15711.9|15705.6|15704.4|174
1631702100000|2021-09-15 10:35:00|15708.1|15706.9|15709.6|15708.4|15710.6|15709.4|15706.1|15704.9|111
1631702400000|2021-09-15 10:40:00|15709.1|15707.9|15707.1|15705.9|15709.6|15708.4|15705.1|15703.9|223
1631702700000|2021-09-15 10:45:00|15706.6|15705.4|15693.1|15691.9|15706.6|15705.4|15692.1|15690.9|443
1631703000000|2021-09-15 10:50:00|15693.6|15692.4|15689.1|15687.9|15697.1|15695.9|15686.1|15684.9|634
1631703300000|2021-09-15 10:55:00|15688.6|15687.4|15694.1|15692.9|15695.6|15694.4|15686.1|15684.9|700
1631703600000|2021-09-15 11:00:00|15693.6|15692.4|15693.6|15692.4|15697.1|15695.9|15688.6|15687.4|310
1631703900000|2021-09-15 11:05:00|15693.1|15691.9|15696.1|15694.9|15700.1|15698.9|15687.1|15685.9|383
1631704200000|2021-09-15 11:10:00|15696.6|15695.4|15686.6|15685.4|15700.1|15698.9|15686.1|15684.9|283
1631704500000|2021-09-15 11:15:00|15686.1|15684.9|15699.6|15698.4|15700.1|15698.9|15686.1|15684.9|443
1631704800000|2021-09-15 11:20:00|15699.1|15697.9|15705.1|15703.9|15707.1|15705.9|15697.1|15695.9|424
1631705100000|2021-09-15 11:25:00|15706.1|15704.9|15698.6|15697.4|15707.1|15705.9|15697.1|15695.9|248
1631705400000|2021-09-15 11:30:00|15698.1|15696.9|15692.1|15690.9|15699.1|15697.9|15689.6|15688.4|305
1631705700000|2021-09-15 11:35:00|15692.6|15691.4|15689.6|15688.4|15694.1|15692.9|15687.1|15685.9|302
1631706000000|2021-09-15 11:40:00|15689.1|15687.9|15693.6|15692.4|15698.1|15696.9|15688.1|15686.9|536
1631706300000|2021-09-15 11:45:00|15693.1|15691.9|15693.1|15691.9|15701.6|15700.4|15692.1|15690.9|731
1631706600000|2021-09-15 11:50:00|15692.1|15690.9|15703.1|15701.9|15704.1|15702.9|15692.1|15690.9|373
1631706900000|2021-09-15 11:55:00|15703.6|15702.4|15705.6|15704.4|15707.6|15706.4|15700.6|15699.4|352
1631707200000|2021-09-15 12:00:00|15706.1|15704.9|15705.1|15703.9|15710.6|15709.4|15702.1|15700.9|506
1631707500000|2021-09-15 12:05:00|15705.6|15704.4|15703.6|15702.4|15707.6|15706.4|15698.6|15697.4|588
1631707800000|2021-09-15 12:10:00|15704.1|15702.9|15699.1|15697.9|15704.1|15702.9|15698.1|15696.9|345
1631708100000|2021-09-15 12:15:00|15698.6|15697.4|15699.6|15698.4|15705.6|15704.4|15696.1|15694.9|684
1631708400000|2021-09-15 12:20:00|15699.1|15697.9|15672.5|15671.3|15701.1|15699.9|15671|15669.8|749
1631708700000|2021-09-15 12:25:00|15671.5|15670.3|15681.5|15680.3|15682|15680.8|15665.5|15664.3|1659
1631709000000|2021-09-15 12:30:00|15681|15679.8|15700.5|15699.3|15712|15710.8|15680|15678.8|1121
1631709300000|2021-09-15 12:35:00|15700|15698.8|15706.5|15705.3|15712|15710.8|15698|15696.8|662
1631709600000|2021-09-15 12:40:00|15706|15704.8|15706|15704.8|15713.5|15712.3|15700|15698.8|524
1631709900000|2021-09-15 12:45:00|15706.5|15705.3|15704.5|15703.3|15708|15706.8|15699|15697.8|322
1631710200000|2021-09-15 12:50:00|15705|15703.8|15717|15715.8|15718.5|15717.3|15704|15702.8|430
1631710500000|2021-09-15 12:55:00|15717.5|15716.3|15716.5|15715.3|15720|15718.8|15711|15709.8|595
1631710800000|2021-09-15 13:00:00|15716|15714.8|15715.5|15714.3|15724|15722.8|15711.5|15710.3|398
1631711100000|2021-09-15 13:05:00|15716|15714.8|15713|15711.8|15718.5|15717.3|15711|15709.8|1253
1631711400000|2021-09-15 13:10:00|15712|15710.8|15711.5|15710.3|15715.5|15714.3|15709.5|15708.3|300
1631711700000|2021-09-15 13:15:00|15711|15709.8|15704|15702.8|15717|15715.8|15704|15702.8|939
1631712000000|2021-09-15 13:20:00|15704.5|15703.3|15701|15699.8|15709.5|15708.3|15693.5|15692.3|444
1631712300000|2021-09-15 13:25:00|15700.5|15699.3|15691|15689.8|15703.5|15702.3|15688|15686.8|349
1631712600000|2021-09-15 13:30:00|15691.5|15690.3|15687|15685.8|15697.5|15696.3|15685|15683.8|852
1631712900000|2021-09-15 13:35:00|15686.5|15685.3|15679.5|15678.3|15687|15685.8|15677|15675.8|800
1631713200000|2021-09-15 13:40:00|15679|15677.8|15666|15664.8|15679.5|15678.3|15656|15654.8|1208
1631713500000|2021-09-15 13:45:00|15665.5|15664.3|15703.5|15702.3|15706|15704.8|15664.5|15663.3|1597
1631713800000|2021-09-15 13:50:00|15704|15702.8|15689|15687.8|15705|15703.8|15683|15681.8|1425
1631714100000|2021-09-15 13:55:00|15688.5|15687.3|15684.5|15683.3|15696.5|15695.3|15678|15676.8|614
1631714400000|2021-09-15 14:00:00|15685|15683.8|15693|15691.8|15697|15695.8|15677.5|15676.3|476
1631714700000|2021-09-15 14:05:00|15692.5|15691.3|15666|15664.8|15693.5|15692.3|15662|15660.8|642
1631715000000|2021-09-15 14:10:00|15665.9|15664.7|15634.4|15633.2|15665.9|15664.7|15623.4|15622.2|1370
1631715300000|2021-09-15 14:15:00|15634.9|15633.7|15653.9|15652.7|15654.9|15653.7|15615.4|15614.2|1667
1631715600000|2021-09-15 14:20:00|15654.4|15653.2|15639.4|15638.2|15655.9|15654.7|15631.4|15630.2|1349
1631715900000|2021-09-15 14:25:00|15638.9|15637.7|15635.9|15634.7|15641.9|15640.7|15628.4|15627.2|454
1631716200000|2021-09-15 14:30:00|15636.4|15635.2|15645.9|15644.7|15658.4|15657.2|15634.9|15633.7|768
1631716500000|2021-09-15 14:35:00|15645.4|15644.2|15640.4|15639.2|15649.9|15648.7|15638.9|15637.7|595
1631716800000|2021-09-15 14:40:00|15639.9|15638.7|15616.9|15615.7|15640.4|15639.2|15612.4|15611.2|885
1631717100000|2021-09-15 14:45:00|15617.4|15616.2|15636.9|15635.7|15637.4|15636.2|15615.4|15614.2|814
1631717400000|2021-09-15 14:50:00|15636.4|15635.2|15621.4|15620.2|15639.4|15638.2|15621.4|15620.2|544
1631717700000|2021-09-15 14:55:00|15621.9|15620.7|15631.9|15630.7|15637.9|15636.7|15619.4|15618.2|684
1631718000000|2021-09-15 15:00:00|15632.4|15631.2|15633.4|15632.2|15637.4|15636.2|15624.9|15623.7|635
1631718300000|2021-09-15 15:05:00|15632.9|15631.7|15622.9|15621.7|15634.9|15633.7|15622.9|15621.7|470
1631718600000|2021-09-15 15:10:00|15622.4|15621.2|15617.9|15616.7|15628.4|15627.2|15616.9|15615.7|740
1631718900000|2021-09-15 15:15:00|15618.4|15617.2|15631.9|15630.7|15633.4|15632.2|15617.4|15616.2|925
1631719200000|2021-09-15 15:20:00|15632.4|15631.2|15635.4|15634.2|15637.9|15636.7|15630.9|15629.7|1028
1631719500000|2021-09-15 15:25:00|15634.9|15633.7|15632.9|15631.7|15644.9|15643.7|15630.9|15629.7|1762
1631719800000|2021-09-15 15:30:00|15633.3|15631.3|15619.3|15617.3|15636.3|15634.3|15617.3|15615.3|2306
1631720100000|2021-09-15 15:35:00|15618.8|15616.8|15627.3|15625.3|15634.3|15632.3|15615.3|15613.3|1089
1631720400000|2021-09-15 15:40:00|15627.8|15625.8|15630.3|15628.3|15631.3|15629.3|15621.3|15619.3|2161
1631720700000|2021-09-15 15:45:00|15629.8|15627.8|15625.3|15623.3|15629.8|15627.8|15616.3|15614.3|388
1631721000000|2021-09-15 15:50:00|15624.8|15622.8|15624.3|15622.3|15627.3|15625.3|15621.3|15619.3|245
1631721300000|2021-09-15 15:55:00|15623.8|15621.8|15632.3|15630.3|15632.3|15630.3|15623.3|15621.3|201
1631721600000|2021-09-15 16:00:00|15631.8|15629.8|15627.8|15625.8|15632.3|15630.3|15624.3|15622.3|322
1631721900000|2021-09-15 16:05:00|15627.3|15625.3|15628.3|15626.3|15631.3|15629.3|15622.8|15620.8|434
1631722200000|2021-09-15 16:10:00|15628.8|15626.8|15627.3|15625.3|15632.3|15630.3|15627.3|15625.3|279
1631722500000|2021-09-15 16:15:00|15627.8|15625.8|15632.3|15630.3|15632.3|15630.3|15627.3|15625.3|55
1631722800000|2021-09-15 16:20:00|15631.3|15629.3|15640.3|15638.3|15640.3|15638.3|15631.3|15629.3|140
1631723100000|2021-09-15 16:25:00|15640.8|15638.8|15647.3|15645.3|15649.3|15647.3|15640.3|15638.3|383
1631723400000|2021-09-15 16:30:00|15647.8|15645.8|15652.3|15650.3|15652.8|15650.8|15647.3|15645.3|175
1631723700000|2021-09-15 16:35:00|15652.8|15650.8|15655.3|15653.3|15655.3|15653.3|15652.3|15650.3|132
1631724000000|2021-09-15 16:40:00|15655.8|15653.8|15671.3|15669.3|15673.8|15671.8|15655.3|15653.3|597
1631724300000|2021-09-15 16:45:00|15671.8|15669.8|15671.8|15669.8|15672.3|15670.3|15665.3|15663.3|379
1631724600000|2021-09-15 16:50:00|15672.3|15670.3|15669.3|15667.3|15673.3|15671.3|15665.8|15663.8|182
1631724900000|2021-09-15 16:55:00|15669.8|15667.8|15668.3|15666.3|15674.3|15672.3|15666.3|15664.3|183
1631725200000|2021-09-15 17:00:00|15668.8|15666.8|15672.3|15670.3|15673.3|15671.3|15668.3|15666.3|92
1631725500000|2021-09-15 17:05:00|15672.8|15670.8|15669.3|15667.3|15678.3|15676.3|15669.3|15667.3|178
1631725800000|2021-09-15 17:10:00|15669.8|15667.8|15675.3|15673.3|15676.3|15674.3|15669.8|15667.8|75
1631726100000|2021-09-15 17:15:00|15675.8|15673.8|15675.3|15673.3|15680.8|15678.8|15674.8|15672.8|176
1631726400000|2021-09-15 17:20:00|15675.8|15673.8|15678.3|15676.3|15679.3|15677.3|15674.8|15672.8|273
1631726700000|2021-09-15 17:25:00|15678.8|15676.8|15678.3|15676.3|15681.3|15679.3|15673.3|15671.3|149
1631727000000|2021-09-15 17:30:00|15678.8|15676.8|15687.3|15685.3|15687.3|15685.3|15678.3|15676.3|331
1631727300000|2021-09-15 17:35:00|15686.8|15684.8|15685.3|15683.3|15687.3|15685.3|15683.3|15681.3|87
1631727600000|2021-09-15 17:40:00|15684.8|15682.8|15688.3|15686.3|15689.8|15687.8|15683.3|15681.3|91
1631727900000|2021-09-15 17:45:00|15688.8|15686.8|15684.3|15682.3|15690.3|15688.3|15683.3|15681.3|218
1631728200000|2021-09-15 17:50:00|15683.8|15681.8|15684.3|15682.3|15686.3|15684.3|15679.8|15677.8|165
1631728500000|2021-09-15 17:55:00|15683.8|15681.8|15674.8|15672.8|15684.3|15682.3|15674.8|15672.8|175
1631728800000|2021-09-15 18:00:00|15675.3|15673.3|15676.3|15674.3|15679.3|15677.3|15672.3|15670.3|121
1631729100000|2021-09-15 18:05:00|15676.8|15674.8|15684.3|15682.3|15685.3|15683.3|15676.8|15674.8|86
1631729400000|2021-09-15 18:10:00|15683.8|15681.8|15678.8|15676.8|15685.8|15683.8|15678.3|15676.3|77
1631729700000|2021-09-15 18:15:00|15679.3|15677.3|15681.3|15679.3|15685.8|15683.8|15679.3|15677.3|77
1631730000000|2021-09-15 18:20:00|15681.8|15679.8|15682.3|15680.3|15684.8|15682.8|15679.3|15677.3|48
1631730300000|2021-09-15 18:25:00|15682.8|15680.8|15682.3|15680.3|15690.8|15688.8|15681.8|15679.8|90
1631730600000|2021-09-15 18:30:00|15682.8|15680.8|15684.8|15682.8|15686.3|15684.3|15681.3|15679.3|50
1631730900000|2021-09-15 18:35:00|15685.3|15683.3|15686.3|15684.3|15689.3|15687.3|15683.8|15681.8|62
1631731200000|2021-09-15 18:40:00|15686.8|15684.8|15683.3|15681.3|15690.3|15688.3|15682.3|15680.3|27
1631731500000|2021-09-15 18:45:00|15683.8|15681.8|15685.3|15683.3|15687.8|15685.8|15683.3|15681.3|55
1631731800000|2021-09-15 18:50:00|15685.8|15683.8|15681.3|15679.3|15686.3|15684.3|15677.3|15675.3|94
1631732100000|2021-09-15 18:55:00|15680.8|15678.8|15684.3|15682.3|15685.3|15683.3|15680.8|15678.8|31
1631732400000|2021-09-15 19:00:00|15684.8|15682.8|15689.8|15687.8|15690.8|15688.8|15682.8|15680.8|52
1631732700000|2021-09-15 19:05:00|15690.3|15688.3|15689.3|15687.3|15691.3|15689.3|15687.3|15685.3|26
1631733000000|2021-09-15 19:10:00|15689.8|15687.8|15693.3|15691.3|15693.8|15691.8|15688.8|15686.8|46
1631733300000|2021-09-15 19:15:00|15692.8|15690.8|15696.3|15694.3|15696.8|15694.8|15692.8|15690.8|75
1631733600000|2021-09-15 19:20:00|15695.8|15693.8|15687.8|15685.8|15696.3|15694.3|15686.3|15684.3|88
1631733900000|2021-09-15 19:25:00|15688.3|15686.3|15683.3|15681.3|15689.8|15687.8|15682.8|15680.8|86
1631734200000|2021-09-15 19:30:00|15683.8|15681.8|15684.3|15682.3|15687.3|15685.3|15681.3|15679.3|93
1631734500000|2021-09-15 19:35:00|15683.8|15681.8|15693.3|15691.3|15694.3|15692.3|15683.3|15681.3|73
1631734800000|2021-09-15 19:40:00|15692.8|15690.8|15695.3|15693.3|15695.3|15693.3|15689.3|15687.3|49
1631735100000|2021-09-15 19:45:00|15695.8|15693.8|15691.8|15689.8|15696.8|15694.8|15691.3|15689.3|112
1631735400000|2021-09-15 19:50:00|15691.3|15689.3|15688.3|15686.3|15695.3|15693.3|15686.3|15684.3|221
1631735700000|2021-09-15 19:55:00|15687.3|15685.3|15690.8|15688.8|15691.3|15689.3|15681.8|15679.8|252
1631736000000|2021-09-15 20:00:00|15693.2|15688.2|15692.6|15687.6|15693.7|15688.7|15685.5|15680.5|3
1631736300000|2021-09-15 20:05:00|15691.8|15686.8|15693.8|15688.8|15694.8|15689.8|15691.8|15686.8|13
1631736600000|2021-09-15 20:10:00|15693.1|15688.1|15695.1|15690.1|15696|15691|15692|15687|0
1631736900000|2021-09-15 20:15:00|15694.3|15689.3|15692.6|15687.6|15695.1|15690.1|15691.8|15686.8|0
1631737200000|2021-09-15 20:20:00|15692.7|15687.7|15694.4|15689.4|15695.2|15690.2|15692.7|15687.7|0
1631737500000|2021-09-15 20:25:00|15695.2|15690.2|15698.1|15693.1|15698.1|15693.1|15694.8|15689.8|0
1631737800000|2021-09-15 20:30:00|15698.2|15693.2|15696.6|15691.6|15698.4|15693.4|15696.6|15691.6|0
1631738100000|2021-09-15 20:35:00|15697.4|15692.4|15701.6|15696.6|15702.8|15697.8|15696.6|15691.6|0
1631738400000|2021-09-15 20:40:00|15701.8|15696.8|15704.8|15699.8|15704.8|15699.8|15701.3|15696.3|0
1631738700000|2021-09-15 20:45:00|15704.4|15699.4|15704.6|15699.6|15705.1|15700.1|15702.8|15697.8|0
1631739000000|2021-09-15 20:50:00|15703.8|15698.8|15701.8|15696.8|15703.8|15698.8|15701.5|15696.5|0
1631739300000|2021-09-15 20:55:00|15701.7|15696.7|15700.7|15695.7|15701.7|15696.7|15700.3|15695.3|0
1631739600000|2021-09-15 21:00:00|15700.4|15695.4|15700.9|15695.9|15700.9|15695.9|15699.1|15694.1|0
1631739900000|2021-09-15 21:05:00|15700.2|15695.2|15700|15695|15700.2|15695.2|15699.1|15694.1|0
1631740200000|2021-09-15 21:10:00|15699.4|15694.4|15699.1|15694.1|15699.9|15694.9|15698.3|15693.3|0
1631740500000|2021-09-15 21:15:00|15698.7|15693.7|15697.8|15692.8|15698.7|15693.7|15696.5|15691.5|0
1631740800000|2021-09-15 21:20:00|15696.4|15691.4|15696.6|15691.6|15697.8|15692.8|15695.7|15690.7|0
1631741100000|2021-09-15 21:25:00|15696.4|15691.4|15696.1|15691.1|15696.6|15691.6|15695.4|15690.4|0
1631741400000|2021-09-15 21:30:00|15696.2|15691.2|15697|15692|15697|15692|15696.2|15691.2|0
1631741700000|2021-09-15 21:35:00|15697.4|15692.4|15697.4|15692.4|15697.8|15692.8|15697.2|15692.2|0
1631742000000|2021-09-15 21:40:00|15697.6|15692.6|15696.5|15691.5|15697.6|15692.6|15696.5|15691.5|0
1631742300000|2021-09-15 21:45:00|15696.4|15691.4|15696.4|15691.4|15696.4|15691.4|15695.8|15690.8|0
1631742600000|2021-09-15 21:50:00|15696.5|15691.5|15696.6|15691.6|15697.4|15692.4|15696.2|15691.2|0
1631742900000|2021-09-15 21:55:00|15696.5|15691.5|15696.7|15691.7|15697|15692|15696.5|15691.5|0
1631743200000|2021-09-15 22:00:00|15698.6|15693.6|15698.3|15693.3|15699.3|15694.3|15695.1|15690.1|0
1631743500000|2021-09-15 22:05:00|15699.1|15694.1|15698.2|15693.2|15699.9|15694.9|15698.2|15693.2|0
1631743800000|2021-09-15 22:10:00|15698.5|15693.5|15701.3|15696.3|15701.3|15696.3|15698.5|15693.5|0
1631744100000|2021-09-15 22:15:00|15701.4|15696.4|15700.9|15695.9|15702.4|15697.4|15700.9|15695.9|0
1631744400000|2021-09-15 22:20:00|15701.6|15696.6|15700.9|15695.9|15701.6|15696.6|15700|15695|0
1631744700000|2021-09-15 22:25:00|15701.3|15696.3|15701.1|15696.1|15701.3|15696.3|15700.4|15695.4|0
1631745000000|2021-09-15 22:30:00|15701.9|15696.9|15700.3|15695.3|15702.5|15697.5|15700.3|15695.3|0
1631745300000|2021-09-15 22:35:00|15698.7|15693.7|15699.5|15694.5|15699.5|15694.5|15697.9|15692.9|0
1631745600000|2021-09-15 22:40:00|15699.1|15694.1|15701|15696|15701|15696|15698.7|15693.7|0
1631745900000|2021-09-15 22:45:00|15701.3|15696.3|15700.9|15695.9|15702.9|15697.9|15700.2|15695.2|0
1631746200000|2021-09-15 22:50:00|15701|15696|15700.7|15695.7|15701.2|15696.2|15699.4|15694.4|0
1631746500000|2021-09-15 22:55:00|15701.1|15696.1|15701.6|15696.6|15702.4|15697.4|15700.7|15695.7|0
1631746800000|2021-09-15 23:00:00|15700.8|15695.8|15697.7|15692.7|15700.8|15695.8|15696.2|15691.2|0
1631747100000|2021-09-15 23:05:00|15697.8|15692.8|15695.4|15690.4|15697.8|15692.8|15694.2|15689.2|0
1631747400000|2021-09-15 23:10:00|15695.1|15690.1|15692.1|15687.1|15695.9|15690.9|15692.1|15687.1|0
1631747700000|2021-09-15 23:15:00|15689.6|15684.6|15690.1|15685.1|15692|15687|15689.3|15684.3|0
1631748000000|2021-09-15 23:20:00|15690.8|15685.8|15688.9|15683.9|15691.6|15686.6|15688.9|15683.9|0
1631748300000|2021-09-15 23:25:00|15688.1|15683.1|15688|15683|15689.6|15684.6|15688|15683|0
1631748600000|2021-09-15 23:30:00|15688.4|15683.4|15686.4|15681.4|15688.8|15683.8|15686.4|15681.4|0
1631748900000|2021-09-15 23:35:00|15686.5|15681.5|15691.1|15686.1|15691.1|15686.1|15686.4|15681.4|0
1631749200000|2021-09-15 23:40:00|15690.3|15685.3|15693.4|15688.4|15694.2|15689.2|15689.5|15684.5|0
1631749500000|2021-09-15 23:45:00|15694.1|15689.1|15693.9|15688.9|15694.9|15689.9|15692.5|15687.5|0
1631749800000|2021-09-15 23:50:00|15694.7|15689.7|15692.3|15687.3|15694.7|15689.7|15692.3|15687.3|0
1631750100000|2021-09-15 23:55:00|15691.5|15686.5|15693.2|15688.2|15694.8|15689.8|15690.7|15685.7|0
1631750400000|2021-09-16 00:00:00|15692.8|15687.8|15699.1|15694.1|15699.1|15694.1|15688.4|15683.4|0
1631750700000|2021-09-16 00:05:00|15699|15694|15699.2|15694.2|15701|15696|15695.5|15690.5|0
1631751000000|2021-09-16 00:10:00|15698.4|15693.4|15696.8|15691.8|15698.4|15693.4|15696|15691|0
1631751300000|2021-09-16 00:15:00|15696|15691|15689.3|15685.3|15696|15691|15687.8|15683.8|43
1631751600000|2021-09-16 00:20:00|15689.8|15685.8|15684.8|15680.8|15690.8|15686.8|15684.3|15680.3|14
1631751900000|2021-09-16 00:25:00|15684.3|15680.3|15689.3|15685.3|15690.3|15686.3|15683.8|15679.8|15
1631752200000|2021-09-16 00:30:00|15689.8|15685.8|15690.3|15686.3|15691.8|15687.8|15687.3|15683.3|13
1631752500000|2021-09-16 00:35:00|15690.8|15686.8|15694.3|15690.3|15694.8|15690.8|15689.3|15685.3|13
1631752800000|2021-09-16 00:40:00|15694.8|15690.8|15696.3|15692.3|15697.8|15693.8|15691.3|15687.3|13
1631753100000|2021-09-16 00:45:00|15695.8|15691.8|15697.3|15693.3|15698.8|15694.8|15694.3|15690.3|4
1631753400000|2021-09-16 00:50:00|15697.8|15693.8|15694.3|15690.3|15698.8|15694.8|15692.3|15688.3|4
1631753700000|2021-09-16 00:55:00|15693.8|15689.8|15689.3|15685.3|15695.3|15691.3|15689.3|15685.3|4
1631754000000|2021-09-16 01:00:00|15688.8|15684.8|15688.3|15684.3|15689.3|15685.3|15685.3|15681.3|13
1631754300000|2021-09-16 01:05:00|15688.8|15684.8|15698.3|15694.3|15699.8|15695.8|15687.8|15683.8|25
1631754600000|2021-09-16 01:10:00|15697.8|15693.8|15701.8|15697.8|15702.3|15698.3|15696.3|15692.3|4
1631754900000|2021-09-16 01:15:00|15703.8|15699.8|15703.3|15699.3|15704.3|15700.3|15698.3|15694.3|20
1631755200000|2021-09-16 01:20:00|15703.8|15699.8|15691.8|15687.8|15706.8|15702.8|15688.8|15684.8|22
1631755500000|2021-09-16 01:25:00|15691.3|15687.3|15687.3|15683.3|15692.3|15688.3|15685.8|15681.8|14
1631755800000|2021-09-16 01:30:00|15687.8|15683.8|15670.3|15666.3|15689.8|15685.8|15669.8|15665.8|46
1631756100000|2021-09-16 01:35:00|15669.8|15665.8|15679.3|15675.3|15681.8|15677.8|15669.8|15665.8|23
1631756400000|2021-09-16 01:40:00|15678.8|15674.8|15677.3|15673.3|15686.3|15682.3|15677.3|15673.3|11
1631756700000|2021-09-16 01:45:00|15676.8|15672.8|15669.8|15665.8|15677.8|15673.8|15669.3|15665.3|14
1631757000000|2021-09-16 01:50:00|15668.8|15664.8|15668.3|15664.3|15672.3|15668.3|15666.3|15662.3|13
1631757300000|2021-09-16 01:55:00|15667.8|15663.8|15658.3|15654.3|15668.8|15664.8|15657.3|15653.3|16
1631757600000|2021-09-16 02:00:00|15658.8|15654.8|15651.8|15647.8|15660.8|15656.8|15649.8|15645.8|48
1631757900000|2021-09-16 02:05:00|15651.3|15647.3|15658.3|15654.3|15658.3|15654.3|15650.8|15646.8|19
1631758200000|2021-09-16 02:10:00|15657.8|15653.8|15655.8|15651.8|15659.8|15655.8|15651.8|15647.8|20
1631758500000|2021-09-16 02:15:00|15655.3|15651.3|15654.3|15650.3|15656.8|15652.8|15648.8|15644.8|16
1631758800000|2021-09-16 02:20:00|15653.8|15649.8|15665.3|15661.3|15665.8|15661.8|15653.8|15649.8|15
1631759100000|2021-09-16 02:25:00|15665.8|15661.8|15663.8|15659.8|15666.3|15662.3|15655.3|15651.3|24
1631759400000|2021-09-16 02:30:00|15663.3|15659.3|15677.8|15673.8|15677.8|15673.8|15663.3|15659.3|29
1631759700000|2021-09-16 02:35:00|15677.3|15673.3|15677.8|15673.8|15678.3|15674.3|15674.8|15670.8|10
1631760000000|2021-09-16 02:40:00|15678.8|15674.8|15676.8|15672.8|15679.8|15675.8|15675.8|15671.8|10
1631760300000|2021-09-16 02:45:00|15676.3|15672.3|15677.3|15673.3|15680.8|15676.8|15675.3|15671.3|6
1631760600000|2021-09-16 02:50:00|15676.8|15672.8|15681.3|15677.3|15681.8|15677.8|15676.8|15672.8|4
1631760900000|2021-09-16 02:55:00|15680.8|15676.8|15676.3|15672.3|15682.3|15678.3|15672.3|15668.3|11
1631761200000|2021-09-16 03:00:00|15676.8|15672.8|15672.3|15668.3|15676.8|15672.8|15668.3|15664.3|2
1631761500000|2021-09-16 03:05:00|15671.8|15667.8|15677.3|15673.3|15678.8|15674.8|15670.3|15666.3|0
1631761800000|2021-09-16 03:10:00|15676.8|15672.8|15675.3|15671.3|15677.3|15673.3|15673.8|15669.8|3
1631762100000|2021-09-16 03:15:00|15674.8|15670.8|15675.3|15671.3|15675.3|15671.3|15672.8|15668.8|10
1631762400000|2021-09-16 03:20:00|15674.8|15670.8|15669.3|15665.3|15676.8|15672.8|15667.3|15663.3|2
1631762700000|2021-09-16 03:25:00|15668.8|15664.8|15663.8|15659.8|15670.8|15666.8|15663.8|15659.8|4
1631763000000|2021-09-16 03:30:00|15663.3|15659.3|15658.3|15654.3|15665.3|15661.3|15653.8|15649.8|20
1631763300000|2021-09-16 03:35:00|15658.8|15654.8|15653.3|15649.3|15660.8|15656.8|15653.3|15649.3|10
1631763600000|2021-09-16 03:40:00|15652.8|15648.8|15650.8|15646.8|15654.8|15650.8|15648.3|15644.3|20
1631763900000|2021-09-16 03:45:00|15651.3|15647.3|15645.8|15641.8|15654.3|15650.3|15645.3|15641.3|32
1631764200000|2021-09-16 03:50:00|15646.3|15642.3|15644.3|15640.3|15647.8|15643.8|15642.3|15638.3|5
1631764500000|2021-09-16 03:55:00|15643.8|15639.8|15641.3|15637.3|15644.3|15640.3|15639.8|15635.8|7
1631764800000|2021-09-16 04:00:00|15641.8|15637.8|15649.3|15645.3|15652.3|15648.3|15641.8|15637.8|13
1631765100000|2021-09-16 04:05:00|15649.8|15645.8|15649.3|15645.3|15651.8|15647.8|15646.8|15642.8|12
1631765400000|2021-09-16 04:10:00|15650.3|15646.3|15645.8|15641.8|15650.3|15646.3|15645.3|15641.3|7
1631765700000|2021-09-16 04:15:00|15644.3|15640.3|15643.8|15639.8|15644.8|15640.8|15642.3|15638.3|8
1631766000000|2021-09-16 04:20:00|15643.3|15639.3|15646.3|15642.3|15646.3|15642.3|15642.3|15638.3|16
1631766300000|2021-09-16 04:25:00|15646.8|15642.8|15646.3|15642.3|15649.3|15645.3|15646.3|15642.3|2
1631766600000|2021-09-16 04:30:00|15644.8|15640.8|15649.8|15645.8|15650.8|15646.8|15644.8|15640.8|12
1631766900000|2021-09-16 04:35:00|15650.3|15646.3|15653.3|15649.3|15655.3|15651.3|15650.3|15646.3|10
1631767200000|2021-09-16 04:40:00|15654.3|15650.3|15655.3|15651.3|15656.3|15652.3|15653.8|15649.8|9
1631767500000|2021-09-16 04:45:00|15656.8|15652.8|15662.3|15658.3|15663.3|15659.3|15655.8|15651.8|28
1631767800000|2021-09-16 04:50:00|15661.8|15657.8|15657.8|15653.8|15661.8|15657.8|15655.8|15651.8|5
1631768100000|2021-09-16 04:55:00|15658.3|15654.3|15655.3|15651.3|15660.3|15656.3|15653.8|15649.8|17
1631768400000|2021-09-16 05:00:00|15655.8|15651.8|15654.3|15650.3|15658.8|15654.8|15652.8|15648.8|12
1631768700000|2021-09-16 05:05:00|15654.8|15650.8|15663.8|15659.8|15668.8|15664.8|15654.8|15650.8|16
1631769000000|2021-09-16 05:10:00|15664.8|15660.8|15662.3|15658.3|15664.8|15660.8|15657.8|15653.8|11
1631769300000|2021-09-16 05:15:00|15662.8|15658.8|15661.8|15657.8|15665.3|15661.3|15659.8|15655.8|17
1631769600000|2021-09-16 05:20:00|15662.3|15658.3|15660.3|15656.3|15664.3|15660.3|15655.3|15651.3|9
1631769900000|2021-09-16 05:25:00|15659.8|15655.8|15661.3|15657.3|15661.8|15657.8|15657.3|15653.3|20
1631770200000|2021-09-16 05:30:00|15660.8|15656.8|15654.8|15650.8|15661.8|15657.8|15653.8|15649.8|5
1631770500000|2021-09-16 05:35:00|15654.3|15650.3|15641.3|15637.3|15654.3|15650.3|15640.8|15636.8|22
1631770800000|2021-09-16 05:40:00|15641.8|15637.8|15647.8|15643.8|15651.3|15647.3|15641.8|15637.8|22
1631771100000|2021-09-16 05:45:00|15648.8|15644.8|15647.8|15643.8|15651.3|15647.3|15645.3|15641.3|20
1631771400000|2021-09-16 05:50:00|15647.3|15643.3|15650.8|15646.8|15650.8|15646.8|15645.3|15641.3|12
1631771700000|2021-09-16 05:55:00|15650.3|15646.3|15653.8|15649.8|15657.8|15653.8|15647.8|15643.8|58
1631772000000|2021-09-16 06:00:00|15652.8|15650.8|15664.8|15662.8|15667.8|15665.8|15643.3|15641.3|255
1631772300000|2021-09-16 06:05:00|15664.3|15662.3|15680.3|15678.3|15684.8|15682.8|15663.3|15661.3|214
1631772600000|2021-09-16 06:10:00|15679.8|15677.8|15680.8|15678.8|15686.3|15684.3|15679.8|15677.8|114
1631772900000|2021-09-16 06:15:00|15681.3|15679.3|15681.3|15679.3|15683.8|15681.8|15677.3|15675.3|95
1631773200000|2021-09-16 06:20:00|15681.8|15679.8|15674.8|15672.8|15683.3|15681.3|15674.8|15672.8|108
1631773500000|2021-09-16 06:25:00|15675.3|15673.3|15676.8|15674.8|15676.8|15674.8|15672.8|15670.8|105
1631773800000|2021-09-16 06:30:00|15677.3|15675.3|15674.3|15672.3|15681.3|15679.3|15672.8|15670.8|112
1631774100000|2021-09-16 06:35:00|15675.3|15673.3|15676.8|15674.8|15678.3|15676.3|15672.3|15670.3|368
1631774400000|2021-09-16 06:40:00|15676.3|15674.3|15675.3|15673.3|15677.8|15675.8|15674.3|15672.3|84
1631774700000|2021-09-16 06:45:00|15676.3|15674.3|15668.8|15666.8|15677.3|15675.3|15667.3|15665.3|130
1631775000000|2021-09-16 06:50:00|15669.3|15667.3|15675.3|15673.3|15676.8|15674.8|15669.3|15667.3|75
1631775300000|2021-09-16 06:55:00|15675.8|15673.8|15676.8|15674.8|15681.3|15679.3|15674.3|15672.3|193
1631775600000|2021-09-16 07:00:00|15676.4|15675.2|15687.4|15686.2|15692.9|15691.7|15672.9|15671.7|1614
1631775900000|2021-09-16 07:05:00|15686.9|15685.7|15688.9|15687.7|15692.4|15691.2|15679.4|15678.2|1555
1631776200000|2021-09-16 07:10:00|15689.4|15688.2|15694.9|15693.7|15697.9|15696.7|15680.9|15679.7|770
1631776500000|2021-09-16 07:15:00|15695.4|15694.2|15707.4|15706.2|15707.9|15706.7|15689.9|15688.7|731
1631776800000|2021-09-16 07:20:00|15708.4|15707.2|15719.9|15718.7|15720.9|15719.7|15701.9|15700.7|1892
1631777100000|2021-09-16 07:25:00|15720.4|15719.2|15721.9|15720.7|15726.9|15725.7|15711.4|15710.2|1118
1631777400000|2021-09-16 07:30:00|15722.4|15721.2|15715.4|15714.2|15724.4|15723.2|15714.4|15713.2|730
1631777700000|2021-09-16 07:35:00|15715.9|15714.7|15720.9|15719.7|15723.9|15722.7|15715.9|15714.7|483
1631778000000|2021-09-16 07:40:00|15716.9|15715.7|15717.4|15716.2|15726.9|15725.7|15714.4|15713.2|587
1631778300000|2021-09-16 07:45:00|15717.9|15716.7|15706.9|15705.7|15722.9|15721.7|15706.9|15705.7|571
1631778600000|2021-09-16 07:50:00|15706.4|15705.2|15715.4|15714.2|15720.4|15719.2|15705.4|15704.2|373
1631778900000|2021-09-16 07:55:00|15715.9|15714.7|15717.9|15716.7|15718.9|15717.7|15709.4|15708.2|494
1631779200000|2021-09-16 08:00:00|15717.4|15716.2|15713.9|15712.7|15717.9|15716.7|15712.9|15711.7|313
1631779500000|2021-09-16 08:05:00|15713.4|15712.2|15715.4|15714.2|15715.9|15714.7|15709.9|15708.7|340
1631779800000|2021-09-16 08:10:00|15714.9|15713.7|15716.9|15715.7|15721.9|15720.7|15714.9|15713.7|229
1631780100000|2021-09-16 08:15:00|15716.4|15715.2|15717.9|15716.7|15721.9|15720.7|15715.9|15714.7|198
1631780400000|2021-09-16 08:20:00|15718.9|15717.7|15709.9|15708.7|15719.9|15718.7|15709.9|15708.7|181
1631780700000|2021-09-16 08:25:00|15710.4|15709.2|15713.5|15712.3|15715.4|15714.2|15709.4|15708.2|235
1631781000000|2021-09-16 08:30:00|15713|15711.8|15710.5|15709.3|15716|15714.8|15707|15705.8|297
1631781300000|2021-09-16 08:35:00|15711|15709.8|15712|15710.8|15712|15710.8|15703.5|15702.3|308
1631781600000|2021-09-16 08:40:00|15711.5|15710.3|15720.5|15719.3|15721|15719.8|15710|15708.8|526
1631781900000|2021-09-16 08:45:00|15720|15718.8|15715.5|15714.3|15728|15726.8|15715.5|15714.3|1096
1631782200000|2021-09-16 08:50:00|15715|15713.8|15709|15707.8|15715.5|15714.3|15706|15704.8|617
1631782500000|2021-09-16 08:55:00|15709.5|15708.3|15703|15701.8|15711|15709.8|15701|15699.8|332
1631782800000|2021-09-16 09:00:00|15702.5|15701.3|15709.5|15708.3|15709.5|15708.3|15702|15700.8|176
1631783100000|2021-09-16 09:05:00|15709|15707.8|15713.5|15712.3|15714.5|15713.3|15704.5|15703.3|163
1631783400000|2021-09-16 09:10:00|15712.5|15711.3|15713.5|15712.3|15718|15716.8|15710.5|15709.3|203
1631783700000|2021-09-16 09:15:00|15714.5|15713.3|15714|15712.8|15715.5|15714.3|15707.5|15706.3|210
1631784000000|2021-09-16 09:20:00|15713.5|15712.3|15705|15703.8|15714.5|15713.3|15704|15702.8|191
1631784300000|2021-09-16 09:25:00|15705.5|15704.3|15712|15710.8|15712.5|15711.3|15705.5|15704.3|304
1631784600000|2021-09-16 09:30:00|15711.5|15710.3|15703|15701.8|15711.5|15710.3|15702.5|15701.3|194
1631784900000|2021-09-16 09:35:00|15703.5|15702.3|15698|15696.8|15704|15702.8|15693|15691.8|230
1631785200000|2021-09-16 09:40:00|15697.5|15696.3|15697|15695.8|15699.5|15698.3|15696.5|15695.3|75
1631785500000|2021-09-16 09:45:00|15697.5|15696.3|15682|15680.8|15697.5|15696.3|15678.5|15677.3|332
1631785800000|2021-09-16 09:50:00|15682.5|15681.3|15688|15686.8|15690|15688.8|15682.5|15681.3|118
1631786100000|2021-09-16 09:55:00|15687.5|15686.3|15697|15695.8|15698|15696.8|15686|15684.8|285
1631786400000|2021-09-16 10:00:00|15696.5|15695.3|15695|15693.8|15697.5|15696.3|15691.5|15690.3|71
1631786700000|2021-09-16 10:05:00|15694.5|15693.3|15698|15696.8|15701.5|15700.3|15694.5|15693.3|102
1631787000000|2021-09-16 10:10:00|15697.5|15696.3|15695|15693.8|15697.5|15696.3|15693.5|15692.3|219
1631787300000|2021-09-16 10:15:00|15694.5|15693.3|15697|15695.8|15698|15696.8|15693.5|15692.3|121
1631787600000|2021-09-16 10:20:00|15696.5|15695.3|15696|15694.8|15698.5|15697.3|15693.5|15692.3|184
1631787900000|2021-09-16 10:25:00|15695|15693.8|15691|15689.8|15695.5|15694.3|15690.5|15689.3|72
1631788200000|2021-09-16 10:30:00|15691.5|15690.3|15690.5|15689.3|15696.5|15695.3|15689.5|15688.3|67
1631788500000|2021-09-16 10:35:00|15691|15689.8|15688.5|15687.3|15695|15693.8|15688.5|15687.3|154
1631788800000|2021-09-16 10:40:00|15688|15686.8|15692|15690.8|15693|15691.8|15685|15683.8|120
1631789100000|2021-09-16 10:45:00|15692.5|15691.3|15692|15690.8|15696.5|15695.3|15692|15690.8|188
1631789400000|2021-09-16 10:50:00|15692.5|15691.3|15693|15691.8|15695|15693.8|15690.5|15689.3|87
1631789700000|2021-09-16 10:55:00|15693.5|15692.3|15696|15694.8|15696.5|15695.3|15692|15690.8|93
1631790000000|2021-09-16 11:00:00|15695.5|15694.3|15700.5|15699.3|15701.5|15700.3|15695.5|15694.3|882
1631790300000|2021-09-16 11:05:00|15701|15699.8|15701.5|15700.3|15706|15704.8|15699|15697.8|326
1631790600000|2021-09-16 11:10:00|15702|15700.8|15710|15708.8|15710|15708.8|15702|15700.8|160
1631790900000|2021-09-16 11:15:00|15710.5|15709.3|15711|15709.8|15714|15712.8|15710.5|15709.3|73
1631791200000|2021-09-16 11:20:00|15710.5|15709.3|15711|15709.8|15714.5|15713.3|15710|15708.8|73
1631791500000|2021-09-16 11:25:00|15711.5|15710.3|15707|15705.8|15711.5|15710.3|15704|15702.8|659
1631791800000|2021-09-16 11:30:00|15707.5|15706.3|15706.5|15705.3|15709|15707.8|15704|15702.8|139
1631792100000|2021-09-16 11:35:00|15706|15704.8|15710|15708.8|15711|15709.8|15702|15700.8|140
1631792400000|2021-09-16 11:40:00|15710.1|15708.9|15711.1|15709.9|15713.6|15712.4|15707.6|15706.4|74
1631792700000|2021-09-16 11:45:00|15711.6|15710.4|15702.1|15700.9|15712.1|15710.9|15701.1|15699.9|311
1631793000000|2021-09-16 11:50:00|15702.6|15701.4|15696.6|15695.4|15704.6|15703.4|15696.6|15695.4|145
1631793300000|2021-09-16 11:55:00|15696.1|15694.9|15690.6|15689.4|15696.6|15695.4|15690.6|15689.4|95
1631793600000|2021-09-16 12:00:00|15690.1|15688.9|15671.6|15670.4|15690.6|15689.4|15671.6|15670.4|316
1631793900000|2021-09-16 12:05:00|15671.1|15669.9|15685.6|15684.4|15685.6|15684.4|15665.1|15663.9|367
1631794200000|2021-09-16 12:10:00|15686.1|15684.9|15686.6|15685.4|15691.1|15689.9|15682.1|15680.9|515
1631794500000|2021-09-16 12:15:00|15686.1|15684.9|15692.6|15691.4|15695.6|15694.4|15685.6|15684.4|223
1631794800000|2021-09-16 12:20:00|15692.1|15690.9|15674.6|15673.4|15696.6|15695.4|15672.6|15671.4|412
1631795100000|2021-09-16 12:25:00|15675.1|15673.9|15687.1|15685.9|15688.6|15687.4|15674.6|15673.4|180
1631795400000|2021-09-16 12:30:00|15687.6|15686.4|15712.6|15711.4|15724.6|15723.4|15686.6|15685.4|820
1631795700000|2021-09-16 12:35:00|15712.1|15710.9|15721.6|15720.4|15725.6|15724.4|15711.6|15710.4|344
1631796000000|2021-09-16 12:40:00|15721.1|15719.9|15715.1|15713.9|15724.1|15722.9|15714.1|15712.9|195
1631796300000|2021-09-16 12:45:00|15714.6|15713.4|15724.1|15722.9|15724.6|15723.4|15713.1|15711.9|416
1631796600000|2021-09-16 12:50:00|15723.6|15722.4|15734.1|15732.9|15739.1|15737.9|15723.6|15722.4|333
1631796900000|2021-09-16 12:55:00|15734.6|15733.4|15732.6|15731.4|15737.6|15736.4|15730.6|15729.4|380
1631797200000|2021-09-16 13:00:00|15733.1|15731.9|15729.1|15727.9|15735.1|15733.9|15723.6|15722.4|438
1631797500000|2021-09-16 13:05:00|15728.6|15727.4|15725.6|15724.4|15732.1|15730.9|15725.1|15723.9|321
1631797800000|2021-09-16 13:10:00|15725.1|15723.9|15723.6|15722.4|15726.6|15725.4|15715.1|15713.9|328
1631798100000|2021-09-16 13:15:00|15723.1|15721.9|15733.6|15732.4|15734.1|15732.9|15722.6|15721.4|124
1631798400000|2021-09-16 13:20:00|15732.6|15731.4|15727.1|15725.9|15733.1|15731.9|15725.6|15724.4|143
1631798700000|2021-09-16 13:25:00|15727.6|15726.4|15726.1|15724.9|15728.1|15726.9|15721.6|15720.4|134
1631799000000|2021-09-16 13:30:00|15725.6|15724.4|15732.1|15730.9|15747.1|15745.9|15722.1|15720.9|442
1631799300000|2021-09-16 13:35:00|15732.6|15731.4|15733.1|15731.9|15740.6|15739.4|15722.6|15721.4|314
1631799600000|2021-09-16 13:40:00|15732.6|15731.4|15727.1|15725.9|15735.6|15734.4|15724.6|15723.4|235
1631799900000|2021-09-16 13:45:00|15727.6|15726.4|15706.1|15704.9|15730.6|15729.4|15700.1|15698.9|850
1631800200000|2021-09-16 13:50:00|15706.6|15705.4|15690.1|15688.9|15714.6|15713.4|15688.6|15687.4|536
1631800500000|2021-09-16 13:55:00|15690.6|15689.4|15693.6|15692.4|15701.1|15699.9|15683.1|15681.9|579
1631800800000|2021-09-16 14:00:00|15693.1|15691.9|15680.6|15679.4|15694.6|15693.4|15678.1|15676.9|388
1631801100000|2021-09-16 14:05:00|15680.1|15678.9|15693.1|15691.9|15697.1|15695.9|15680.1|15678.9|466
1631801400000|2021-09-16 14:10:00|15692.6|15691.4|15679.1|15677.9|15695.1|15693.9|15678.1|15676.9|299
1631801700000|2021-09-16 14:15:00|15679.6|15678.4|15683.1|15681.9|15687.1|15685.9|15677.6|15676.4|424
1631802000000|2021-09-16 14:20:00|15682.6|15681.4|15687.6|15686.4|15692.1|15690.9|15680.1|15678.9|403
1631802300000|2021-09-16 14:25:00|15688.1|15686.9|15692.1|15690.9|15694.1|15692.9|15683.6|15682.4|249
1631802600000|2021-09-16 14:30:00|15691.6|15690.4|15698.1|15696.9|15701.1|15699.9|15682.1|15680.9|300
1631802900000|2021-09-16 14:35:00|15697.6|15696.4|15695.1|15693.9|15698.6|15697.4|15688.1|15686.9|370
1631803200000|2021-09-16 14:40:00|15695.6|15694.4|15687.6|15686.4|15695.6|15694.4|15683.6|15682.4|217
1631803500000|2021-09-16 14:45:00|15687.1|15685.9|15680.4|15679.2|15689.6|15688.4|15679.9|15678.7|366
1631803800000|2021-09-16 14:50:00|15679.9|15678.7|15652.4|15651.2|15680.9|15679.7|15652.4|15651.2|600
1631804100000|2021-09-16 14:55:00|15652.9|15651.7|15675.4|15674.2|15675.4|15674.2|15646.9|15645.7|403
1631804400000|2021-09-16 15:00:00|15674.9|15673.7|15675.9|15674.7|15677.4|15676.2|15666.4|15665.2|300
1631804700000|2021-09-16 15:05:00|15676.4|15675.2|15673.4|15672.2|15678.4|15677.2|15671.9|15670.7|237
1631805000000|2021-09-16 15:10:00|15672.9|15671.7|15687.9|15686.7|15689.4|15688.2|15671.9|15670.7|479
1631805300000|2021-09-16 15:15:00|15687.4|15686.2|15645.4|15644.2|15687.4|15686.2|15638.4|15637.2|799
1631805600000|2021-09-16 15:20:00|15645.9|15644.7|15648.4|15647.2|15650.9|15649.7|15644.9|15643.7|361
1631805900000|2021-09-16 15:25:00|15648.9|15647.7|15659.9|15658.7|15664.9|15663.7|15648.9|15647.7|1097
1631806200000|2021-09-16 15:30:00|15659.4|15658.2|15653.8|15651.8|15670.8|15668.8|15650.3|15648.3|714
1631806500000|2021-09-16 15:35:00|15653.3|15651.3|15661.8|15659.8|15661.8|15659.8|15646.3|15644.3|412
1631806800000|2021-09-16 15:40:00|15662.3|15660.3|15659.3|15657.3|15669.8|15667.8|15659.3|15657.3|506
1631807100000|2021-09-16 15:45:00|15658.8|15656.8|15664.3|15662.3|15666.3|15664.3|15658.3|15656.3|113
1631807400000|2021-09-16 15:50:00|15664.8|15662.8|15670.8|15668.8|15673.3|15671.3|15662.8|15660.8|190
1631807700000|2021-09-16 15:55:00|15670.3|15668.3|15675.8|15673.8|15675.8|15673.8|15666.3|15664.3|125
1631808000000|2021-09-16 16:00:00|15676.3|15674.3|15667.8|15665.8|15677.3|15675.3|15667.8|15665.8|75
1631808300000|2021-09-16 16:05:00|15668.3|15666.3|15681.3|15679.3|15681.8|15679.8|15668.3|15666.3|72
1631808600000|2021-09-16 16:10:00|15680.8|15678.8|15684.8|15682.8|15686.3|15684.3|15678.8|15676.8|58
1631808900000|2021-09-16 16:15:00|15685.3|15683.3|15696.8|15694.8|15698.8|15696.8|15684.8|15682.8|133
1631809200000|2021-09-16 16:20:00|15697.3|15695.3|15690.3|15688.3|15697.8|15695.8|15686.3|15684.3|132
1631809500000|2021-09-16 16:25:00|15689.8|15687.8|15685.3|15683.3|15689.8|15687.8|15680.8|15678.8|113
1631809800000|2021-09-16 16:30:00|15685.8|15683.8|15684.8|15682.8|15689.3|15687.3|15684.8|15682.8|84
1631810100000|2021-09-16 16:35:00|15684.3|15682.3|15686.8|15684.8|15687.8|15685.8|15683.3|15681.3|190
1631810400000|2021-09-16 16:40:00|15685.8|15683.8|15694.8|15692.8|15695.8|15693.8|15683.8|15681.8|47
1631810700000|2021-09-16 16:45:00|15694.3|15692.3|15691.8|15689.8|15696.3|15694.3|15690.8|15688.8|79
1631811000000|2021-09-16 16:50:00|15692.3|15690.3|15685.8|15683.8|15693.8|15691.8|15685.3|15683.3|47
1631811300000|2021-09-16 16:55:00|15686.3|15684.3|15686.8|15684.8|15689.3|15687.3|15685.3|15683.3|86
1631811600000|2021-09-16 17:00:00|15687.3|15685.3|15680.8|15678.8|15687.8|15685.8|15679.3|15677.3|97
1631811900000|2021-09-16 17:05:00|15681.3|15679.3|15679.8|15677.8|15684.3|15682.3|15676.8|15674.8|139
1631812200000|2021-09-16 17:10:00|15680.3|15678.3|15683.8|15681.8|15683.8|15681.8|15677.8|15675.8|40
1631812500000|2021-09-16 17:15:00|15683.3|15681.3|15686.8|15684.8|15687.3|15685.3|15682.3|15680.3|30
1631812800000|2021-09-16 17:20:00|15687.3|15685.3|15687.8|15685.8|15689.8|15687.8|15686.3|15684.3|29
1631813100000|2021-09-16 17:25:00|15688.3|15686.3|15690.8|15688.8|15690.8|15688.8|15685.3|15683.3|59
1631813400000|2021-09-16 17:30:00|15690.3|15688.3|15686.8|15684.8|15691.3|15689.3|15685.3|15683.3|66
1631813700000|2021-09-16 17:35:00|15687.3|15685.3|15683.8|15681.8|15687.8|15685.8|15680.8|15678.8|106
1631814000000|2021-09-16 17:40:00|15684.3|15682.3|15682.3|15680.3|15685.8|15683.8|15681.3|15679.3|52
1631814300000|2021-09-16 17:45:00|15682.8|15680.8|15682.8|15680.8|15684.8|15682.8|15680.3|15678.3|99
1631814600000|2021-09-16 17:50:00|15683.3|15681.3|15699.3|15697.3|15699.8|15697.8|15683.3|15681.3|115
1631814900000|2021-09-16 17:55:00|15699.8|15697.8|15700.8|15698.8|15701.8|15699.8|15696.8|15694.8|80
1631815200000|2021-09-16 18:00:00|15701.3|15699.3|15699.8|15697.8|15704.3|15702.3|15699.8|15697.8|66
1631815500000|2021-09-16 18:05:00|15700.3|15698.3|15702.3|15700.3|15702.8|15700.8|15698.8|15696.8|105
1631815800000|2021-09-16 18:10:00|15702.8|15700.8|15708.8|15706.8|15712.3|15710.3|15702.8|15700.8|101
1631816100000|2021-09-16 18:15:00|15709.3|15707.3|15706.3|15704.3|15711.8|15709.8|15705.3|15703.3|69
1631816400000|2021-09-16 18:20:00|15706.8|15704.8|15705.8|15703.8|15708.3|15706.3|15704.3|15702.3|48
1631816700000|2021-09-16 18:25:00|15706.3|15704.3|15704.8|15702.8|15708.8|15706.8|15702.3|15700.3|25
1631817000000|2021-09-16 18:30:00|15705.3|15703.3|15705.8|15703.8|15707.3|15705.3|15702.3|15700.3|71
1631817300000|2021-09-16 18:35:00|15706.3|15704.3|15712.3|15710.3|15712.3|15710.3|15705.8|15703.8|69
1631817600000|2021-09-16 18:40:00|15711.8|15709.8|15708.8|15706.8|15712.3|15710.3|15708.3|15706.3|71
1631817900000|2021-09-16 18:45:00|15709.3|15707.3|15711.3|15709.3|15711.3|15709.3|15707.3|15705.3|27
1631818200000|2021-09-16 18:50:00|15710.8|15708.8|15716.3|15714.3|15716.3|15714.3|15709.3|15707.3|54
1631818500000|2021-09-16 18:55:00|15716.8|15714.8|15719.8|15717.8|15721.8|15719.8|15716.3|15714.3|35
1631818800000|2021-09-16 19:00:00|15719.3|15717.3|15714.8|15712.8|15720.3|15718.3|15694.3|15692.3|256
1631819100000|2021-09-16 19:05:00|15715.3|15713.3|15723.3|15721.3|15727.8|15725.8|15714.8|15712.8|155
1631819400000|2021-09-16 19:10:00|15723.8|15721.8|15717.8|15715.8|15724.3|15722.3|15716.3|15714.3|82
1631819700000|2021-09-16 19:15:00|15718.3|15716.3|15712.8|15710.8|15719.3|15717.3|15710.8|15708.8|27
1631820000000|2021-09-16 19:20:00|15713.3|15711.3|15712.8|15710.8|15715.8|15713.8|15711.8|15709.8|22
1631820300000|2021-09-16 19:25:00|15713.3|15711.3|15702.8|15700.8|15714.8|15712.8|15702.8|15700.8|41
1631820600000|2021-09-16 19:30:00|15702.3|15700.3|15701.8|15699.8|15705.3|15703.3|15701.8|15699.8|78
1631820900000|2021-09-16 19:35:00|15702.8|15700.8|15704.8|15702.8|15704.8|15702.8|15698.8|15696.8|71
1631821200000|2021-09-16 19:40:00|15704.3|15702.3|15704.3|15702.3|15708.3|15706.3|15703.3|15701.3|47
1631821500000|2021-09-16 19:45:00|15703.8|15701.8|15715.8|15713.8|15718.3|15716.3|15702.3|15700.3|259
1631821800000|2021-09-16 19:50:00|15716.3|15714.3|15718.8|15716.8|15723.3|15721.3|15715.3|15713.3|220
1631822100000|2021-09-16 19:55:00|15718.3|15716.3|15712.3|15710.3|15719.3|15717.3|15702.3|15700.3|307
1631822400000|2021-09-16 20:00:00|15712.8|15710.8|15706.8|15701.8|15714.4|15710.8|15704.5|15699.5|10
1631822700000|2021-09-16 20:05:00|15705.3|15700.3|15708.3|15703.3|15709.1|15704.1|15701.7|15696.7|0
1631823000000|2021-09-16 20:10:00|15706.7|15701.7|15707.3|15702.3|15713.7|15708.7|15706.5|15701.5|0
1631823300000|2021-09-16 20:15:00|15708.1|15703.1|15705.7|15700.7|15708.9|15703.9|15704.9|15699.9|0
1631823600000|2021-09-16 20:20:00|15705.3|15700.3|15702.2|15697.2|15705.7|15700.7|15702.2|15697.2|0
1631823900000|2021-09-16 20:25:00|15702.1|15697.1|15702.3|15697.3|15703.6|15698.6|15701.5|15696.5|0
1631824200000|2021-09-16 20:30:00|15703.1|15698.1|15702.4|15697.4|15703.9|15698.9|15701.6|15696.6|0
1631824500000|2021-09-16 20:35:00|15701.6|15696.6|15700|15695|15702.4|15697.4|15697.5|15692.5|0
1631824800000|2021-09-16 20:40:00|15699.2|15694.2|15700.2|15695.2|15700.2|15695.2|15698.6|15693.6|0
1631825100000|2021-09-16 20:45:00|15701|15696|15699|15694|15701.4|15696.4|15699|15694|0
1631825400000|2021-09-16 20:50:00|15698.2|15693.2|15701.8|15696.8|15702.6|15697.6|15698.2|15693.2|0
1631825700000|2021-09-16 20:55:00|15702.2|15697.2|15702.9|15697.9|15706.6|15701.6|15701.5|15696.5|0
1631826000000|2021-09-16 21:00:00|15703.8|15698.8|15703.4|15698.4|15703.8|15698.8|15702.4|15697.4|0
1631826300000|2021-09-16 21:05:00|15703.8|15698.8|15702|15697|15704.4|15699.4|15701.5|15696.5|0
1631826600000|2021-09-16 21:10:00|15702.3|15697.3|15701|15696|15703.2|15698.2|15699.4|15694.4|0
1631826900000|2021-09-16 21:15:00|15701.1|15696.1|15702.4|15697.4|15702.4|15697.4|15701.1|15696.1|0
1631827200000|2021-09-16 21:20:00|15702.8|15697.8|15701.8|15696.8|15702.8|15697.8|15701.8|15696.8|0
1631827500000|2021-09-16 21:25:00|15701.9|15696.9|15702.9|15697.9|15702.9|15697.9|15701.9|15696.9|0
1631827800000|2021-09-16 21:30:00|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.5|15697.5|0
1631828100000|2021-09-16 21:35:00|15702.6|15697.6|15702.5|15697.5|15703.2|15698.2|15702.5|15697.5|0
1631828400000|2021-09-16 21:40:00|15702.7|15697.7|15702.7|15697.7|15702.7|15697.7|15702.7|15697.7|0
1631828700000|2021-09-16 21:45:00|15702.4|15697.4|15702.5|15697.5|15702.6|15697.6|15700.4|15695.4|0
1631829000000|2021-09-16 21:50:00|15702.6|15697.6|15702.9|15697.9|15702.9|15697.9|15702.6|15697.6|0
1631829300000|2021-09-16 21:55:00|15704.6|15699.6|15705.2|15700.2|15705.5|15700.5|15703.9|15698.9|0
1631829600000|2021-09-16 22:00:00|15707.3|15702.3|15703|15698|15707.6|15702.6|15703|15698|0
1631829900000|2021-09-16 22:05:00|15702.6|15697.6|15702.1|15697.1|15703.8|15698.8|15701.4|15696.4|0
1631830200000|2021-09-16 22:10:00|15702.9|15697.9|15702.2|15697.2|15704|15699|15702.2|15697.2|0
1631830500000|2021-09-16 22:15:00|15703|15698|15702.9|15697.9|15703|15698|15701.2|15696.2|0
1631830800000|2021-09-16 22:20:00|15703.7|15698.7|15703.6|15698.6|15705.3|15700.3|15702.8|15697.8|0
1631831100000|2021-09-16 22:25:00|15702.8|15697.8|15704.4|15699.4|15705.2|15700.2|15702.8|15697.8|0
1631831400000|2021-09-16 22:30:00|15705.2|15700.2|15705.7|15700.7|15706.5|15701.5|15703.6|15698.6|0
1631831700000|2021-09-16 22:35:00|15706.1|15701.1|15706.6|15701.6|15706.6|15701.6|15705|15700|0
1631832000000|2021-09-16 22:40:00|15706.1|15701.1|15706.6|15701.6|15706.6|15701.6|15705|15700|0
1631832300000|2021-09-16 22:45:00|15705.8|15700.8|15705.3|15700.3|15705.8|15700.8|15705|15700|0
1631832600000|2021-09-16 22:50:00|15704.5|15699.5|15705.2|15700.2|15706|15701|15704.5|15699.5|0
1631832900000|2021-09-16 22:55:00|15704.4|15699.4|15703.5|15698.5|15704.4|15699.4|15702.7|15697.7|0
1631833200000|2021-09-16 23:00:00|15704.3|15699.3|15705.1|15700.1|15705.1|15700.1|15703.9|15698.9|0
1631833500000|2021-09-16 23:05:00|15705.2|15700.2|15703.6|15698.6|15705.2|15700.2|15703.6|15698.6|0
1631833800000|2021-09-16 23:10:00|15704|15699|15704.4|15699.4|15705.2|15700.2|15703.6|15698.6|0
1631834100000|2021-09-16 23:15:00|15705.2|15700.2|15704.4|15699.4|15706|15701|15703.6|15698.6|0
1631834400000|2021-09-16 23:20:00|15703.6|15698.6|15705.3|15700.3|15705.3|15700.3|15703.6|15698.6|0
1631834700000|2021-09-16 23:25:00|15705.4|15700.4|15704.6|15699.6|15705.4|15700.4|15704.2|15699.2|0
1631835000000|2021-09-16 23:30:00|15705.4|15700.4|15704.6|15699.6|15705.4|15700.4|15703.9|15698.9|0
1631835300000|2021-09-16 23:35:00|15704.2|15699.2|15703|15698|15704.6|15699.6|15703|15698|0
1631835600000|2021-09-16 23:40:00|15703.1|15698.1|15693.8|15688.8|15703.1|15698.1|15692|15687|0
1631835900000|2021-09-16 23:45:00|15693|15688|15689.4|15684.4|15693|15688|15687.5|15682.5|0
1631836200000|2021-09-16 23:50:00|15690.2|15685.2|15694.9|15689.9|15694.9|15689.9|15687.9|15682.9|0
1631836500000|2021-09-16 23:55:00|15694.1|15689.1|15695.7|15690.7|15696.5|15691.5|15692.6|15687.6|0
1631836800000|2021-09-17 00:00:00|15696.5|15691.5|15692.4|15687.4|15697.3|15692.3|15685.9|15680.9|0
1631837100000|2021-09-17 00:05:00|15691.6|15686.6|15694.7|15689.7|15695.5|15690.5|15690|15685|0
1631837400000|2021-09-17 00:10:00|15693.9|15688.9|15690.7|15685.7|15694.7|15689.7|15689.9|15684.9|0
1631837700000|2021-09-17 00:15:00|15689.9|15684.9|15694.8|15690.8|15705.3|15701.3|15688.8|15684.8|139
1631838000000|2021-09-17 00:20:00|15695.3|15691.3|15694.8|15690.8|15702.8|15698.8|15692.3|15688.3|56
1631838300000|2021-09-17 00:25:00|15695.3|15691.3|15699.8|15695.8|15699.8|15695.8|15695.3|15691.3|28
1631838600000|2021-09-17 00:30:00|15700.3|15696.3|15694.3|15690.3|15701.3|15697.3|15693.8|15689.8|44
1631838900000|2021-09-17 00:35:00|15694.8|15690.8|15696.3|15692.3|15696.8|15692.8|15694.3|15690.3|10
1631839200000|2021-09-17 00:40:00|15695.8|15691.8|15688.8|15684.8|15695.8|15691.8|15687.3|15683.3|30
1631839500000|2021-09-17 00:45:00|15688.3|15684.3|15686.8|15682.8|15690.3|15686.3|15685.3|15681.3|26
1631839800000|2021-09-17 00:50:00|15687.3|15683.3|15687.8|15683.8|15688.8|15684.8|15685.8|15681.8|13
1631840100000|2021-09-17 00:55:00|15687.3|15683.3|15688.8|15684.8|15688.8|15684.8|15684.8|15680.8|22
1631840400000|2021-09-17 01:00:00|15689.3|15685.3|15690.3|15686.3|15692.8|15688.8|15688.3|15684.3|30
1631840700000|2021-09-17 01:05:00|15690.8|15686.8|15695.3|15691.3|15695.8|15691.8|15689.3|15685.3|8
1631841000000|2021-09-17 01:10:00|15695.8|15691.8|15701.3|15697.3|15701.3|15697.3|15693.3|15689.3|12
1631841300000|2021-09-17 01:15:00|15701.8|15697.8|15692.3|15688.3|15702.3|15698.3|15692.3|15688.3|26
1631841600000|2021-09-17 01:20:00|15692.8|15688.8|15693.8|15689.8|15695.8|15691.8|15691.3|15687.3|16
1631841900000|2021-09-17 01:25:00|15694.3|15690.3|15689.8|15685.8|15696.3|15692.3|15688.8|15684.8|21
1631842200000|2021-09-17 01:30:00|15688.3|15684.3|15673.3|15669.3|15688.3|15684.3|15668.3|15664.3|57
1631842500000|2021-09-17 01:35:00|15673.8|15669.8|15683.3|15679.3|15685.3|15681.3|15673.3|15669.3|49
1631842800000|2021-09-17 01:40:00|15682.8|15678.8|15690.3|15686.3|15692.8|15688.8|15682.8|15678.8|33
1631843100000|2021-09-17 01:45:00|15689.8|15685.8|15697.3|15693.3|15701.8|15697.8|15689.8|15685.8|55
1631843400000|2021-09-17 01:50:00|15696.8|15692.8|15694.3|15690.3|15700.3|15696.3|15692.8|15688.8|23
1631843700000|2021-09-17 01:55:00|15693.8|15689.8|15694.3|15690.3|15694.8|15690.8|15693.8|15689.8|0
1631844000000|2021-09-17 02:00:00|15693.8|15689.8|15706.3|15702.3|15710.3|15706.3|15693.8|15689.8|25
1631844300000|2021-09-17 02:05:00|15706.8|15702.8|15703.3|15699.3|15709.3|15705.3|15702.3|15698.3|6
1631844600000|2021-09-17 02:10:00|15702.8|15698.8|15711.3|15707.3|15711.3|15707.3|15702.3|15698.3|5
1631844900000|2021-09-17 02:15:00|15710.8|15706.8|15710.3|15706.3|15710.8|15706.8|15705.8|15701.8|10
1631845200000|2021-09-17 02:20:00|15710.8|15706.8|15711.3|15707.3|15719.3|15715.3|15710.3|15706.3|25
1631845500000|2021-09-17 02:25:00|15710.8|15706.8|15710.3|15706.3|15714.3|15710.3|15710.3|15706.3|17
1631845800000|2021-09-17 02:30:00|15707.8|15703.8|15703.8|15699.8|15709.3|15705.3|15701.3|15697.3|69
1631846100000|2021-09-17 02:35:00|15703.3|15699.3|15710.3|15706.3|15712.3|15708.3|15702.3|15698.3|22
1631846400000|2021-09-17 02:40:00|15710.8|15706.8|15714.8|15710.8|15714.8|15710.8|15708.3|15704.3|8
1631846700000|2021-09-17 02:45:00|15715.3|15711.3|15712.8|15708.8|15722.8|15718.8|15712.3|15708.3|30
1631847000000|2021-09-17 02:50:00|15712.3|15708.3|15709.3|15705.3|15712.3|15708.3|15702.3|15698.3|33
1631847300000|2021-09-17 02:55:00|15709.8|15705.8|15715.3|15711.3|15717.3|15713.3|15708.3|15704.3|21
1631847600000|2021-09-17 03:00:00|15715.8|15711.8|15714.3|15710.3|15716.8|15712.8|15711.8|15707.8|7
1631847900000|2021-09-17 03:05:00|15714.8|15710.8|15714.3|15710.3|15715.3|15711.3|15713.3|15709.3|4
1631848200000|2021-09-17 03:10:00|15713.8|15709.8|15716.8|15712.8|15717.3|15713.3|15713.8|15709.8|9
1631848500000|2021-09-17 03:15:00|15716.3|15712.3|15724.3|15720.3|15724.8|15720.8|15716.3|15712.3|36
1631848800000|2021-09-17 03:20:00|15724.8|15720.8|15720.8|15716.8|15724.8|15720.8|15720.8|15716.8|13
1631849100000|2021-09-17 03:25:00|15721.8|15717.8|15721.8|15717.8|15723.3|15719.3|15720.8|15716.8|9
1631849400000|2021-09-17 03:30:00|15721.3|15717.3|15717.3|15713.3|15724.8|15720.8|15716.8|15712.8|6
1631849700000|2021-09-17 03:35:00|15716.8|15712.8|15714.3|15710.3|15718.8|15714.8|15714.3|15710.3|7
1631850000000|2021-09-17 03:40:00|15713.8|15709.8|15716.3|15712.3|15716.8|15712.8|15713.3|15709.3|10
1631850300000|2021-09-17 03:45:00|15715.8|15711.8|15714.3|15710.3|15715.8|15711.8|15713.3|15709.3|3
1631850600000|2021-09-17 03:50:00|15713.8|15709.8|15714.3|15710.3|15714.8|15710.8|15713.3|15709.3|2
1631850900000|2021-09-17 03:55:00|15714.8|15710.8|15713.8|15709.8|15715.3|15711.3|15713.8|15709.8|1
1631851200000|2021-09-17 04:00:00|15714.3|15710.3|15714.8|15710.8|15714.8|15710.8|15713.8|15709.8|1
1631851500000|2021-09-17 04:05:00|15715.3|15711.3|15715.3|15711.3|15717.3|15713.3|15715.3|15711.3|3
1631851800000|2021-09-17 04:10:00|15715.8|15711.8|15715.3|15711.3|15717.3|15713.3|15714.8|15710.8|13
1631852100000|2021-09-17 04:15:00|15714.8|15710.8|15713.8|15709.8|15715.8|15711.8|15713.8|15709.8|3
1631852400000|2021-09-17 04:20:00|15713.3|15709.3|15724.3|15720.3|15726.3|15722.3|15712.8|15708.8|26
1631852700000|2021-09-17 04:25:00|15724.8|15720.8|15718.3|15714.3|15724.8|15720.8|15716.8|15712.8|20
1631853000000|2021-09-17 04:30:00|15717.8|15713.8|15715.8|15711.8|15718.8|15714.8|15715.8|15711.8|11
1631853300000|2021-09-17 04:35:00|15717.8|15713.8|15717.3|15713.3|15718.8|15714.8|15716.3|15712.3|5
1631853600000|2021-09-17 04:40:00|15717.8|15713.8|15719.3|15715.3|15719.8|15715.8|15717.8|15713.8|6
1631853900000|2021-09-17 04:45:00|15719.8|15715.8|15723.3|15719.3|15723.3|15719.3|15718.3|15714.3|13
1631854200000|2021-09-17 04:50:00|15722.8|15718.8|15724.3|15720.3|15724.8|15720.8|15722.3|15718.3|14
1631854500000|2021-09-17 04:55:00|15723.8|15719.8|15722.3|15718.3|15724.3|15720.3|15722.3|15718.3|20
1631854800000|2021-09-17 05:00:00|15721.8|15717.8|15725.3|15721.3|15725.8|15721.8|15720.8|15716.8|22
1631855100000|2021-09-17 05:05:00|15724.8|15720.8|15726.8|15722.8|15731.3|15727.3|15724.8|15720.8|41
1631855400000|2021-09-17 05:10:00|15726.3|15722.3|15722.8|15718.8|15726.3|15722.3|15722.3|15718.3|31
1631855700000|2021-09-17 05:15:00|15723.8|15719.8|15729.8|15725.8|15730.3|15726.3|15723.8|15719.8|11
1631856000000|2021-09-17 05:20:00|15730.8|15726.8|15734.8|15730.8|15738.3|15734.3|15730.8|15726.8|24
1631856300000|2021-09-17 05:25:00|15734.3|15730.3|15733.8|15729.8|15734.8|15730.8|15730.3|15726.3|19
1631856600000|2021-09-17 05:30:00|15734.3|15730.3|15732.3|15728.3|15736.3|15732.3|15730.3|15726.3|62
1631856900000|2021-09-17 05:35:00|15732.8|15728.8|15731.8|15727.8|15734.3|15730.3|15731.3|15727.3|18
1631857200000|2021-09-17 05:40:00|15732.3|15728.3|15726.8|15722.8|15735.3|15731.3|15726.8|15722.8|67
1631857500000|2021-09-17 05:45:00|15726.3|15722.3|15727.3|15723.3|15728.8|15724.8|15724.3|15720.3|26
1631857800000|2021-09-17 05:50:00|15727.8|15723.8|15735.3|15731.3|15737.3|15733.3|15727.3|15723.3|36
1631858100000|2021-09-17 05:55:00|15734.3|15730.3|15734.3|15730.3|15735.8|15731.8|15732.8|15728.8|66
1631858400000|2021-09-17 06:00:00|15733.3|15731.3|15730.8|15728.8|15737.3|15735.3|15721.8|15719.8|280
1631858700000|2021-09-17 06:05:00|15729.8|15727.8|15726.8|15724.8|15733.3|15731.3|15723.8|15721.8|200
1631859000000|2021-09-17 06:10:00|15728.8|15726.8|15728.8|15726.8|15730.3|15728.3|15724.3|15722.3|169
1631859300000|2021-09-17 06:15:00|15728.3|15726.3|15728.3|15726.3|15732.3|15730.3|15725.8|15723.8|178
1631859600000|2021-09-17 06:20:00|15728.8|15726.8|15737.3|15735.3|15739.3|15737.3|15727.8|15725.8|239
1631859900000|2021-09-17 06:25:00|15736.8|15734.8|15736.8|15734.8|15740.8|15738.8|15734.3|15732.3|195
1631860200000|2021-09-17 06:30:00|15737.3|15735.3|15732.8|15730.8|15739.8|15737.8|15730.8|15728.8|175
1631860500000|2021-09-17 06:35:00|15732.3|15730.3|15737.3|15735.3|15738.8|15736.8|15731.3|15729.3|90
1631860800000|2021-09-17 06:40:00|15736.8|15734.8|15737.3|15735.3|15739.3|15737.3|15734.3|15732.3|117
1631861100000|2021-09-17 06:45:00|15736.3|15734.3|15738.3|15736.3|15740.8|15738.8|15734.3|15732.3|111
1631861400000|2021-09-17 06:50:00|15739.3|15737.3|15730.8|15728.8|15739.3|15737.3|15730.3|15728.3|255
1631861700000|2021-09-17 06:55:00|15731.3|15729.3|15754.3|15752.3|15755.3|15753.3|15730.8|15728.8|637
1631862000000|2021-09-17 07:00:00|15753.9|15752.7|15777.9|15776.7|15793.9|15792.7|15753.9|15752.7|3852
1631862300000|2021-09-17 07:05:00|15778.9|15777.7|15758.9|15757.7|15785.9|15784.7|15758.4|15757.2|2565
1631862600000|2021-09-17 07:10:00|15758.4|15757.2|15749.9|15748.7|15784.9|15783.7|15749.9|15748.7|1836
1631862900000|2021-09-17 07:15:00|15749.4|15748.2|15741.9|15740.7|15763.9|15762.7|15733.9|15732.7|1603
1631863200000|2021-09-17 07:20:00|15742.4|15741.2|15752.9|15751.7|15762.4|15761.2|15738.4|15737.2|1342
1631863500000|2021-09-17 07:25:00|15753.4|15752.2|15750.4|15749.2|15767.4|15766.2|15749.9|15748.7|903
1631863800000|2021-09-17 07:30:00|15749.9|15748.7|15758.4|15757.2|15764.9|15763.7|15744.9|15743.7|825
1631864100000|2021-09-17 07:35:00|15758.9|15757.7|15748.9|15747.7|15759.9|15758.7|15745.9|15744.7|635
1631864400000|2021-09-17 07:40:00|15748.4|15747.2|15738.6|15737.4|15753.6|15752.4|15738.6|15737.4|540
1631864700000|2021-09-17 07:45:00|15738.1|15736.9|15733.1|15731.9|15742.6|15741.4|15728.6|15727.4|851
1631865000000|2021-09-17 07:50:00|15733.6|15732.4|15747.1|15745.9|15749.6|15748.4|15732.1|15730.9|596
1631865300000|2021-09-17 07:55:00|15747.6|15746.4|15749.1|15747.9|15749.6|15748.4|15738.6|15737.4|476
1631865600000|2021-09-17 08:00:00|15748.6|15747.4|15740.6|15739.4|15748.6|15747.4|15739.1|15737.9|340
1631865900000|2021-09-17 08:05:00|15741.1|15739.9|15733.6|15732.4|15741.6|15740.4|15721.1|15719.9|899
1631866200000|2021-09-17 08:10:00|15733.1|15731.9|15718.1|15716.9|15733.6|15732.4|15708.6|15707.4|906
1631866500000|2021-09-17 08:15:00|15718.6|15717.4|15723.6|15722.4|15726.1|15724.9|15713.1|15711.9|457
1631866800000|2021-09-17 08:20:00|15724.1|15722.9|15719.1|15717.9|15726.1|15724.9|15717.6|15716.4|475
1631867100000|2021-09-17 08:25:00|15718.6|15717.4|15722.1|15720.9|15722.6|15721.4|15709.1|15707.9|675
1631867400000|2021-09-17 08:30:00|15721.6|15720.4|15718.1|15716.9|15721.6|15720.4|15710.1|15708.9|720
1631867700000|2021-09-17 08:35:00|15717.6|15716.4|15724.1|15722.9|15727.6|15726.4|15716.1|15714.9|493
1631868000000|2021-09-17 08:40:00|15724.6|15723.4|15724.6|15723.4|15734.6|15733.4|15724.1|15722.9|433
1631868300000|2021-09-17 08:45:00|15725.1|15723.9|15731.1|15729.9|15732.6|15731.4|15723.6|15722.4|321
1631868600000|2021-09-17 08:50:00|15730.6|15729.4|15737.6|15736.4|15737.6|15736.4|15726.6|15725.4|403
1631868900000|2021-09-17 08:55:00|15737.1|15735.9|15734.6|15733.4|15739.6|15738.4|15733.6|15732.4|380
1631869200000|2021-09-17 09:00:00|15735.6|15734.4|15728.6|15727.4|15737.1|15735.9|15725.6|15724.4|457
1631869500000|2021-09-17 09:05:00|15729.1|15727.9|15717.6|15716.4|15729.1|15727.9|15716.1|15714.9|586
1631869800000|2021-09-17 09:10:00|15718.1|15716.9|15685.1|15683.9|15724.6|15723.4|15685.1|15683.9|955
1631870100000|2021-09-17 09:15:00|15684.6|15683.4|15702.6|15701.4|15707.1|15705.9|15669.6|15668.4|1406
1631870400000|2021-09-17 09:20:00|15702.1|15700.9|15683.1|15681.9|15702.1|15700.9|15680.6|15679.4|852
1631870700000|2021-09-17 09:25:00|15683.6|15682.4|15701.6|15700.4|15702.1|15700.9|15677.6|15676.4|836
1631871000000|2021-09-17 09:30:00|15701.1|15699.9|15688.6|15687.4|15702.6|15701.4|15685.6|15684.4|370
1631871300000|2021-09-17 09:35:00|15689.1|15687.9|15687.1|15685.9|15694.6|15693.4|15684.1|15682.9|578
1631871600000|2021-09-17 09:40:00|15686.6|15685.4|15663.6|15662.4|15688.6|15687.4|15663.6|15662.4|994
1631871900000|2021-09-17 09:45:00|15664.1|15662.9|15663.6|15662.4|15671.6|15670.4|15650.6|15649.4|1662
1631872200000|2021-09-17 09:50:00|15663.1|15661.9|15640.6|15639.4|15665.6|15664.4|15620.1|15618.9|2815
1631872500000|2021-09-17 09:55:00|15640.1|15638.9|15646.1|15644.9|15647.6|15646.4|15617.6|15616.4|2282
1631872800000|2021-09-17 10:00:00|15644.1|15642.9|15624.1|15622.9|15644.6|15643.4|15613.6|15612.4|1606
1631873100000|2021-09-17 10:05:00|15624.6|15623.4|15637.6|15636.4|15640.1|15638.9|15618.1|15616.9|954
1631873400000|2021-09-17 10:10:00|15637.1|15635.9|15645.6|15644.4|15648.1|15646.9|15624.1|15622.9|957
1631873700000|2021-09-17 10:15:00|15645.1|15643.9|15644.1|15642.9|15651.6|15650.4|15636.1|15634.9|960
1631874000000|2021-09-17 10:20:00|15643.6|15642.4|15616.1|15614.9|15644.6|15643.4|15602.1|15600.9|1200
1631874300000|2021-09-17 10:25:00|15615.6|15614.4|15621.1|15619.9|15622.1|15620.9|15601.6|15600.4|1081
1631874600000|2021-09-17 10:30:00|15621.6|15620.4|15619.1|15617.9|15625.1|15623.9|15604.1|15602.9|795
1631874900000|2021-09-17 10:35:00|15619.6|15618.4|15611.6|15610.4|15620.6|15619.4|15596.6|15595.4|760
1631875200000|2021-09-17 10:40:00|15612.1|15610.9|15603.1|15601.9|15614.6|15613.4|15599.1|15597.9|684
1631875500000|2021-09-17 10:45:00|15603.6|15602.4|15622.6|15621.4|15623.6|15622.4|15596.1|15594.9|774
1631875800000|2021-09-17 10:50:00|15622.1|15620.9|15616.1|15614.9|15624.1|15622.9|15612.1|15610.9|569
1631876100000|2021-09-17 10:55:00|15617.6|15616.4|15626.1|15624.9|15627.6|15626.4|15602.1|15600.9|681
1631876400000|2021-09-17 11:00:00|15627.6|15626.4|15636.6|15635.4|15637.6|15636.4|15614.6|15613.4|1507
1631876700000|2021-09-17 11:05:00|15637.6|15636.4|15611.1|15609.9|15637.6|15636.4|15609.6|15608.4|941
1631877000000|2021-09-17 11:10:00|15610.6|15609.4|15600.6|15599.4|15614.6|15613.4|15595.6|15594.4|673
1631877300000|2021-09-17 11:15:00|15599.6|15598.4|15615.1|15613.9|15617.6|15616.4|15599.6|15598.4|613
1631877600000|2021-09-17 11:20:00|15615.6|15614.4|15600.6|15599.4|15616.1|15614.9|15599.6|15598.4|508
1631877900000|2021-09-17 11:25:00|15601.6|15600.4|15571.1|15569.9|15602.1|15600.9|15563.1|15561.9|1344
1631878200000|2021-09-17 11:30:00|15570.6|15569.4|15575.1|15573.9|15579.1|15577.9|15552.6|15551.4|1027
1631878500000|2021-09-17 11:35:00|15574.6|15573.4|15578.6|15577.4|15599.1|15597.9|15570.1|15568.9|840
1631878800000|2021-09-17 11:40:00|15578.4|15577.2|15581.9|15580.7|15585.4|15584.2|15567.4|15566.2|961
1631879100000|2021-09-17 11:45:00|15582.4|15581.2|15566.9|15565.7|15582.4|15581.2|15565.9|15564.7|692
1631879400000|2021-09-17 11:50:00|15567.4|15566.2|15584.9|15583.7|15586.9|15585.7|15563.4|15562.2|615
1631879700000|2021-09-17 11:55:00|15584.4|15583.2|15570.9|15569.7|15585.4|15584.2|15570.4|15569.2|418
1631880000000|2021-09-17 12:00:00|15570.4|15569.2|15572.9|15571.7|15579.4|15578.2|15567.9|15566.7|418
1631880300000|2021-09-17 12:05:00|15573.4|15572.2|15585.9|15584.7|15586.9|15585.7|15568.4|15567.2|418
1631880600000|2021-09-17 12:10:00|15585.4|15584.2|15609.4|15608.2|15610.4|15609.2|15585.4|15584.2|652
1631880900000|2021-09-17 12:15:00|15608.9|15607.7|15626.4|15625.2|15628.9|15627.7|15606.9|15605.7|764
1631881200000|2021-09-17 12:20:00|15625.4|15624.2|15628.4|15627.2|15637.4|15636.2|15625.4|15624.2|820
1631881500000|2021-09-17 12:25:00|15628.9|15627.7|15643.4|15642.2|15647.4|15646.2|15626.9|15625.7|676
1631881800000|2021-09-17 12:30:00|15643.9|15642.7|15649.9|15648.7|15655.4|15654.2|15640.4|15639.2|667
1631882100000|2021-09-17 12:35:00|15650.4|15649.2|15649.9|15648.7|15656.4|15655.2|15647.4|15646.2|650
1631882400000|2021-09-17 12:40:00|15649.4|15648.2|15649.9|15648.7|15653.9|15652.7|15642.9|15641.7|439
1631882700000|2021-09-17 12:45:00|15649.4|15648.2|15656.4|15655.2|15659.4|15658.2|15649.4|15648.2|442
1631883000000|2021-09-17 12:50:00|15655.9|15654.7|15658.9|15657.7|15664.9|15663.7|15650.4|15649.2|569
1631883300000|2021-09-17 12:55:00|15658.4|15657.2|15655.9|15654.7|15662.9|15661.7|15655.4|15654.2|500
1631883600000|2021-09-17 13:00:00|15656.4|15655.2|15655.4|15654.2|15658.9|15657.7|15652.9|15651.7|416
1631883900000|2021-09-17 13:05:00|15654.9|15653.7|15642.4|15641.2|15657.9|15656.7|15641.4|15640.2|588
1631884200000|2021-09-17 13:10:00|15641.9|15640.7|15653.4|15652.2|15655.4|15654.2|15641.4|15640.2|429
1631884500000|2021-09-17 13:15:00|15653.9|15652.7|15657.9|15656.7|15666.9|15665.7|15653.4|15652.2|426
1631884800000|2021-09-17 13:20:00|15658.4|15657.2|15659.9|15658.7|15660.4|15659.2|15655.4|15654.2|349
1631885100000|2021-09-17 13:25:00|15659.4|15658.2|15640.4|15639.2|15660.4|15659.2|15639.4|15638.2|436
1631885400000|2021-09-17 13:30:00|15639.9|15638.7|15632.4|15631.2|15648.9|15647.7|15631.4|15630.2|933
1631885700000|2021-09-17 13:35:00|15632.9|15631.7|15634.9|15633.7|15638.9|15637.7|15625.9|15624.7|810
1631886000000|2021-09-17 13:40:00|15634.4|15633.2|15623.4|15622.2|15641.4|15640.2|15620.4|15619.2|619
1631886300000|2021-09-17 13:45:00|15622.4|15621.2|15588.4|15587.2|15623.9|15622.7|15585.9|15584.7|1041
1631886600000|2021-09-17 13:50:00|15587.9|15586.7|15574.4|15573.2|15596.4|15595.2|15571.4|15570.2|964
1631886900000|2021-09-17 13:55:00|15574.9|15573.7|15575.9|15574.7|15575.9|15574.7|15554.9|15553.7|1171
1631887200000|2021-09-17 14:00:00|15576.4|15575.2|15571.9|15570.7|15583.9|15582.7|15566.9|15565.7|1131
1631887500000|2021-09-17 14:05:00|15572.4|15571.2|15563.9|15562.7|15572.4|15571.2|15553.4|15552.2|752
1631887800000|2021-09-17 14:10:00|15564|15562.8|15539|15537.8|15564|15562.8|15538|15536.8|899
1631888100000|2021-09-17 14:15:00|15538.5|15537.3|15534.5|15533.3|15540.5|15539.3|15523.5|15522.3|1130
1631888400000|2021-09-17 14:20:00|15534|15532.8|15510|15508.8|15534.5|15533.3|15509.5|15508.3|1205
1631888700000|2021-09-17 14:25:00|15509.5|15508.3|15527.5|15526.3|15533|15531.8|15503.5|15502.3|1211
1631889000000|2021-09-17 14:30:00|15527|15525.8|15512|15510.8|15527|15525.8|15505.5|15504.3|1173
1631889300000|2021-09-17 14:35:00|15512.5|15511.3|15498.5|15497.3|15517.5|15516.3|15491|15489.8|1246
1631889600000|2021-09-17 14:40:00|15498|15496.8|15485.5|15484.3|15498.5|15497.3|15479|15477.8|1114
1631889900000|2021-09-17 14:45:00|15486|15484.8|15493|15491.8|15494.5|15493.3|15468|15466.8|1013
1631890200000|2021-09-17 14:50:00|15493.5|15492.3|15493.5|15492.3|15497|15495.8|15471.5|15470.3|1237
1631890500000|2021-09-17 14:55:00|15494|15492.8|15481|15479.8|15494|15492.8|15467|15465.8|1266
1631890800000|2021-09-17 15:00:00|15480.5|15479.3|15484|15482.8|15484.5|15483.3|15467.5|15466.3|1040
1631891100000|2021-09-17 15:05:00|15484.5|15483.3|15475.5|15474.3|15484.5|15483.3|15468|15466.8|767
1631891400000|2021-09-17 15:10:00|15475|15473.8|15502|15500.8|15506.5|15505.3|15457|15455.8|1511
1631891700000|2021-09-17 15:15:00|15502.5|15501.3|15504|15502.8|15506.5|15505.3|15490.5|15489.3|1017
1631892000000|2021-09-17 15:20:00|15504.5|15503.3|15484|15482.8|15511.5|15510.3|15483.5|15482.3|976
1631892300000|2021-09-17 15:25:00|15483.5|15482.3|15454|15452.8|15488.5|15487.3|15454|15452.8|1812
1631892600000|2021-09-17 15:30:00|15454.4|15452.4|15491.4|15489.4|15491.9|15489.9|15431.9|15429.9|3661
1631892900000|2021-09-17 15:35:00|15490.9|15488.9|15489.9|15487.9|15512.4|15510.4|15484.9|15482.9|2031
1631893200000|2021-09-17 15:40:00|15491.4|15489.4|15485.9|15483.9|15494.9|15492.9|15481.4|15479.4|786
1631893500000|2021-09-17 15:45:00|15486.4|15484.4|15496.9|15494.9|15497.9|15495.9|15482.4|15480.4|506
1631893800000|2021-09-17 15:50:00|15496.4|15494.4|15478.4|15476.4|15496.9|15494.9|15476.4|15474.4|321
1631894100000|2021-09-17 15:55:00|15477.9|15475.9|15498.4|15496.4|15504.4|15502.4|15476.9|15474.9|341
1631894400000|2021-09-17 16:00:00|15497.9|15495.9|15506.9|15504.9|15508.9|15506.9|15491.4|15489.4|399
1631894700000|2021-09-17 16:05:00|15507.4|15505.4|15505.4|15503.4|15509.9|15507.9|15496.9|15494.9|260
1631895000000|2021-09-17 16:10:00|15504.9|15502.9|15505.4|15503.4|15509.4|15507.4|15501.9|15499.9|207
1631895300000|2021-09-17 16:15:00|15504.9|15502.9|15506.9|15504.9|15513.9|15511.9|15504.9|15502.9|248
1631895600000|2021-09-17 16:20:00|15506.4|15504.4|15525.9|15523.9|15526.4|15524.4|15505.9|15503.9|225
1631895900000|2021-09-17 16:25:00|15525.4|15523.4|15514.9|15512.9|15526.4|15524.4|15514.9|15512.9|152
1631896200000|2021-09-17 16:30:00|15515.9|15513.9|15527.4|15525.4|15530.9|15528.9|15514.9|15512.9|230
1631896500000|2021-09-17 16:35:00|15527.9|15525.9|15528.4|15526.4|15533.9|15531.9|15524.4|15522.4|186
1631896800000|2021-09-17 16:40:00|15528.9|15526.9|15519.9|15517.9|15530.9|15528.9|15517.9|15515.9|217
1631897100000|2021-09-17 16:45:00|15520.4|15518.4|15522.4|15520.4|15527.4|15525.4|15520.4|15518.4|171
1631897400000|2021-09-17 16:50:00|15521.9|15519.9|15521.9|15519.9|15531.9|15529.9|15518.4|15516.4|149
1631897700000|2021-09-17 16:55:00|15522.4|15520.4|15514.9|15512.9|15525.4|15523.4|15511.4|15509.4|138
1631898000000|2021-09-17 17:00:00|15515.4|15513.4|15515.4|15513.4|15519.4|15517.4|15511.4|15509.4|126
1631898300000|2021-09-17 17:05:00|15515.9|15513.9|15512.4|15510.4|15520.9|15518.9|15512.4|15510.4|93
1631898600000|2021-09-17 17:10:00|15512.9|15510.9|15510.9|15508.9|15516.9|15514.9|15510.9|15508.9|119
1631898900000|2021-09-17 17:15:00|15511.4|15509.4|15510.9|15508.9|15518.4|15516.4|15505.4|15503.4|165
1631899200000|2021-09-17 17:20:00|15509.9|15507.9|15504.9|15502.9|15512.9|15510.9|15503.9|15501.9|83
1631899500000|2021-09-17 17:25:00|15505.4|15503.4|15508.9|15506.9|15510.4|15508.4|15499.9|15497.9|198
1631899800000|2021-09-17 17:30:00|15507.9|15505.9|15505.4|15503.4|15508.9|15506.9|15496.9|15494.9|118
1631900100000|2021-09-17 17:35:00|15505.9|15503.9|15509.4|15507.4|15511.9|15509.9|15503.4|15501.4|96
1631900400000|2021-09-17 17:40:00|15508.9|15506.9|15503.9|15501.9|15511.9|15509.9|15501.9|15499.9|70
1631900700000|2021-09-17 17:45:00|15504.4|15502.4|15487.9|15485.9|15504.9|15502.9|15487.4|15485.4|195
1631901000000|2021-09-17 17:50:00|15487.4|15485.4|15485.4|15483.4|15488.4|15486.4|15476.9|15474.9|293
1631901300000|2021-09-17 17:55:00|15484.9|15482.9|15486.9|15484.9|15489.9|15487.9|15481.9|15479.9|145
1631901600000|2021-09-17 18:00:00|15486.4|15484.4|15495.9|15493.9|15495.9|15493.9|15484.9|15482.9|131
1631901900000|2021-09-17 18:05:00|15496.4|15494.4|15506.9|15504.9|15506.9|15504.9|15495.9|15493.9|188
1631902200000|2021-09-17 18:10:00|15508.4|15506.4|15494.4|15492.4|15508.9|15506.9|15493.9|15491.9|102
1631902500000|2021-09-17 18:15:00|15494.9|15492.9|15493.9|15491.9|15499.9|15497.9|15489.9|15487.9|84
1631902800000|2021-09-17 18:20:00|15493.4|15491.4|15502.4|15500.4|15504.9|15502.9|15492.9|15490.9|73
1631903100000|2021-09-17 18:25:00|15501.9|15499.9|15496.4|15494.4|15503.9|15501.9|15494.9|15492.9|67
1631903400000|2021-09-17 18:30:00|15495.9|15493.9|15494.9|15492.9|15498.9|15496.9|15491.4|15489.4|98
1631903700000|2021-09-17 18:35:00|15494.4|15492.4|15500.9|15498.9|15503.9|15501.9|15490.9|15488.9|83
1631904000000|2021-09-17 18:40:00|15501.4|15499.4|15511.9|15509.9|15513.9|15511.9|15500.4|15498.4|70
1631904300000|2021-09-17 18:45:00|15512.4|15510.4|15511.9|15509.9|15514.9|15512.9|15505.4|15503.4|88
1631904600000|2021-09-17 18:50:00|15512.4|15510.4|15508.4|15506.4|15513.9|15511.9|15506.9|15504.9|87
1631904900000|2021-09-17 18:55:00|15508.9|15506.9|15508.4|15506.4|15517.4|15515.4|15504.9|15502.9|77
1631905200000|2021-09-17 19:00:00|15508.9|15506.9|15519.9|15517.9|15520.9|15518.9|15508.4|15506.4|149
1631905500000|2021-09-17 19:05:00|15519.4|15517.4|15512.9|15510.9|15519.9|15517.9|15512.9|15510.9|124
1631905800000|2021-09-17 19:10:00|15512.4|15510.4|15505.4|15503.4|15515.4|15513.4|15503.9|15501.9|78
1631906100000|2021-09-17 19:15:00|15505.9|15503.9|15514.4|15512.4|15515.4|15513.4|15503.9|15501.9|70
1631906400000|2021-09-17 19:20:00|15514.9|15512.9|15520.4|15518.4|15520.9|15518.9|15514.4|15512.4|73
1631906700000|2021-09-17 19:25:00|15519.9|15517.9|15510.9|15508.9|15519.9|15517.9|15510.9|15508.9|152
1631907000000|2021-09-17 19:30:00|15510.4|15508.4|15519.4|15517.4|15521.4|15519.4|15509.9|15507.9|131
1631907300000|2021-09-17 19:35:00|15519.9|15517.9|15517.9|15515.9|15526.9|15524.9|15511.9|15509.9|247
1631907600000|2021-09-17 19:40:00|15518.4|15516.4|15530.9|15528.9|15531.9|15529.9|15517.9|15515.9|109
1631907900000|2021-09-17 19:45:00|15530.4|15528.4|15511.4|15509.4|15530.9|15528.9|15509.4|15507.4|221
1631908200000|2021-09-17 19:50:00|15513.4|15511.4|15511.9|15509.9|15520.9|15518.9|15505.9|15503.9|264
1631908500000|2021-09-17 19:55:00|15511.4|15509.4|15510.9|15508.9|15520.4|15518.4|15503.9|15501.9|448
1631908800000|2021-09-17 20:00:00|15512.4|15507.4|15503|15498|15516.5|15511.5|15490.3|15485.3|6
1631909100000|2021-09-17 20:05:00|15503.7|15498.7|15504.6|15499.6|15509|15504|15494.1|15489.1|0
1631909400000|2021-09-17 20:10:00|15505.4|15500.4|15506|15501|15509.7|15504.7|15499.6|15494.6|0
1631909700000|2021-09-17 20:15:00|15504.5|15499.5|15509.1|15504.1|15510.1|15505.1|15504.5|15499.5|0
1631910000000|2021-09-17 20:20:00|15509.6|15504.6|15506.4|15501.4|15514.3|15509.3|15506.3|15501.3|0
1631910300000|2021-09-17 20:25:00|15506.3|15501.3|15501.6|15496.6|15509.2|15504.2|15501.2|15496.2|0
1631910600000|2021-09-17 20:30:00|15502.4|15497.4|15496|15491|15502.8|15497.8|15495.9|15490.9|0
1631910900000|2021-09-17 20:35:00|15495.6|15490.6|15481.9|15476.9|15497|15492|15481.9|15476.9|0
1631911200000|2021-09-17 20:40:00|15482.7|15477.7|15489.8|15484.8|15490.1|15485.1|15481.6|15476.6|0
1631911500000|2021-09-17 20:45:00|15490.6|15485.6|15493.9|15488.9|15495.6|15490.6|15487.4|15482.4|0
1631911800000|2021-09-17 20:50:00|15493.1|15488.1|15492.2|15487.2|15493.3|15488.3|15488.8|15483.8|0
1631912100000|2021-09-17 20:55:00|15491.8|15486.8|15486.8|15481.8|15493|15488|15484.3|15479.3|0
1632088800000|2021-09-19 22:00:00|15494.6|15489.6|15488.3|15483.3|15497|15492|15485.8|15480.8|0
1632089100000|2021-09-19 22:05:00|15488.2|15483.2|15482.2|15477.2|15490.6|15485.6|15479.4|15474.4|0
1632089400000|2021-09-19 22:10:00|15482.9|15477.9|15474.5|15469.5|15484.6|15479.6|15469.6|15464.6|0
1632089700000|2021-09-19 22:15:00|15474.8|15469.8|15476.7|15471.7|15478.3|15473.3|15470.2|15465.2|0
1632090000000|2021-09-19 22:20:00|15475.9|15470.9|15467.8|15462.8|15478.5|15473.5|15466.9|15461.9|0
1632090300000|2021-09-19 22:25:00|15468.2|15463.2|15468.8|15463.8|15470.4|15465.4|15461.4|15456.4|0
1632090600000|2021-09-19 22:30:00|15469.6|15464.6|15473.3|15468.3|15474.1|15469.1|15468.7|15463.7|0
1632090900000|2021-09-19 22:35:00|15474.1|15469.1|15479.9|15474.9|15480.7|15475.7|15473.9|15468.9|0
1632091200000|2021-09-19 22:40:00|15480.7|15475.7|15487.5|15482.5|15487.5|15482.5|15479.1|15474.1|0
1632091500000|2021-09-19 22:45:00|15487.6|15482.6|15489.4|15484.4|15491.4|15486.4|15483.9|15478.9|0
1632091800000|2021-09-19 22:50:00|15490.2|15485.2|15492.5|15487.5|15493.3|15488.3|15488.8|15483.8|0
1632092100000|2021-09-19 22:55:00|15492.6|15487.6|15492.1|15487.1|15493.8|15488.8|15488.4|15483.4|0
1632092400000|2021-09-19 23:00:00|15492.9|15487.9|15488.9|15483.9|15494.1|15489.1|15488.9|15483.9|0
1632092700000|2021-09-19 23:05:00|15489.7|15484.7|15494.7|15489.7|15495.5|15490.5|15488.9|15483.9|0
1632093000000|2021-09-19 23:10:00|15495.1|15490.1|15494|15489|15497.1|15492.1|15493.2|15488.2|0
1632093300000|2021-09-19 23:15:00|15494.8|15489.8|15491.6|15486.6|15494.8|15489.8|15491.6|15486.6|0
1632093600000|2021-09-19 23:20:00|15487.6|15482.6|15493.9|15488.9|15493.9|15488.9|15485.2|15480.2|0
1632093900000|2021-09-19 23:25:00|15494.2|15489.2|15503.8|15498.8|15504.6|15499.6|15494.2|15489.2|0
1632094200000|2021-09-19 23:30:00|15503.1|15498.1|15505|15500|15505.1|15500.1|15500.6|15495.6|0
1632094500000|2021-09-19 23:35:00|15504.6|15499.6|15502|15497|15505|15500|15500.8|15495.8|0
1632094800000|2021-09-19 23:40:00|15502.4|15497.4|15503.8|15498.8|15504.6|15499.6|15500|15495|0
1632095100000|2021-09-19 23:45:00|15504.2|15499.2|15505.2|15500.2|15505.3|15500.3|15502.1|15497.1|0
1632095400000|2021-09-19 23:50:00|15504.5|15499.5|15505|15500|15505.8|15500.8|15502.9|15497.9|0
1632095700000|2021-09-19 23:55:00|15504.2|15499.2|15505.4|15500.4|15507|15502|15503|15498|0
1632096000000|2021-09-20 00:00:00|15506.2|15501.2|15508.4|15503.4|15509.3|15504.3|15504.1|15499.1|0
1632096300000|2021-09-20 00:05:00|15507.7|15502.7|15507.7|15502.7|15509.2|15504.2|15504.4|15499.4|0
1632096600000|2021-09-20 00:10:00|15507.3|15502.3|15506.1|15501.1|15508.5|15503.5|15504.1|15499.1|0
1632096900000|2021-09-20 00:15:00|15506.9|15501.9|15511.9|15507.9|15517.4|15513.4|15487.4|15483.4|158
1632097200000|2021-09-20 00:20:00|15512.4|15508.4|15505.9|15501.9|15513.9|15509.9|15495.9|15491.9|27
1632097500000|2021-09-20 00:25:00|15505.4|15501.4|15512.9|15508.9|15513.9|15509.9|15503.4|15499.4|22
1632097800000|2021-09-20 00:30:00|15512.4|15508.4|15514.9|15510.9|15515.4|15511.4|15510.4|15506.4|8
1632098100000|2021-09-20 00:35:00|15515.4|15511.4|15504.9|15500.9|15516.4|15512.4|15503.9|15499.9|24
1632098400000|2021-09-20 00:40:00|15504.4|15500.4|15499.9|15495.9|15508.4|15504.4|15495.9|15491.9|22
1632098700000|2021-09-20 00:45:00|15500.4|15496.4|15504.4|15500.4|15505.4|15501.4|15500.4|15496.4|11
1632099000000|2021-09-20 00:50:00|15503.9|15499.9|15502.4|15498.4|15506.4|15502.4|15501.4|15497.4|16
1632099300000|2021-09-20 00:55:00|15502.9|15498.9|15500.9|15496.9|15505.4|15501.4|15498.9|15494.9|14
1632099600000|2021-09-20 01:00:00|15500.4|15496.4|15492.9|15488.9|15501.4|15497.4|15488.9|15484.9|69
1632099900000|2021-09-20 01:05:00|15493.4|15489.4|15484.4|15480.4|15496.4|15492.4|15484.4|15480.4|22
1632100200000|2021-09-20 01:10:00|15484.9|15480.9|15481.9|15477.9|15486.4|15482.4|15477.9|15473.9|30
1632100500000|2021-09-20 01:15:00|15482.4|15478.4|15479.9|15475.9|15482.4|15478.4|15472.9|15468.9|42
1632100800000|2021-09-20 01:20:00|15480.9|15476.9|15479.4|15475.4|15483.9|15479.9|15472.4|15468.4|81
1632101100000|2021-09-20 01:25:00|15478.9|15474.9|15477.9|15473.9|15479.9|15475.9|15477.4|15473.4|14
1632101400000|2021-09-20 01:30:00|15477.4|15473.4|15480.9|15476.9|15482.9|15478.9|15473.9|15469.9|88
1632101700000|2021-09-20 01:35:00|15481.4|15477.4|15476.9|15472.9|15481.4|15477.4|15470.4|15466.4|52
1632102000000|2021-09-20 01:40:00|15477.4|15473.4|15464.9|15460.9|15477.4|15473.4|15456.9|15452.9|71
1632102300000|2021-09-20 01:45:00|15464.4|15460.4|15456.4|15452.4|15464.9|15460.9|15456.4|15452.4|10
1632102600000|2021-09-20 01:50:00|15456.9|15452.9|15464.9|15460.9|15465.4|15461.4|15455.9|15451.9|19
1632102900000|2021-09-20 01:55:00|15465.4|15461.4|15458.9|15454.9|15465.4|15461.4|15457.9|15453.9|3
1632103200000|2021-09-20 02:00:00|15458.4|15454.4|15457.4|15453.4|15459.4|15455.4|15455.4|15451.4|23
1632103500000|2021-09-20 02:05:00|15456.9|15452.9|15455.4|15451.4|15456.9|15452.9|15448.4|15444.4|46
1632103800000|2021-09-20 02:10:00|15455.9|15451.9|15453.9|15449.9|15455.9|15451.9|15446.4|15442.4|31
1632104100000|2021-09-20 02:15:00|15453.4|15449.4|15435.9|15431.9|15453.4|15449.4|15430.4|15426.4|121
1632104400000|2021-09-20 02:20:00|15435.4|15431.4|15434.4|15430.4|15435.4|15431.4|15431.9|15427.9|14
1632104700000|2021-09-20 02:25:00|15434.9|15430.9|15433.9|15429.9|15439.4|15435.4|15433.9|15429.9|40
1632105000000|2021-09-20 02:30:00|15433.4|15429.4|15419.9|15415.9|15435.4|15431.4|15417.4|15413.4|226
1632105300000|2021-09-20 02:35:00|15420.9|15416.9|15415.9|15411.9|15420.9|15416.9|15409.4|15405.4|62
1632105600000|2021-09-20 02:40:00|15416.4|15412.4|15396.9|15392.9|15417.9|15413.9|15393.9|15389.9|108
1632105900000|2021-09-20 02:45:00|15396.4|15392.4|15387.9|15383.9|15396.4|15392.4|15374.9|15370.9|169
1632106200000|2021-09-20 02:50:00|15388.4|15384.4|15371.9|15367.9|15388.9|15384.9|15371.9|15367.9|80
1632106500000|2021-09-20 02:55:00|15371.4|15367.4|15350.9|15346.9|15373.4|15369.4|15346.9|15342.9|157
1632106800000|2021-09-20 03:00:00|15351.4|15347.4|15340.9|15336.9|15353.9|15349.9|15336.9|15332.9|84
1632107100000|2021-09-20 03:05:00|15340.4|15336.4|15340.4|15336.4|15340.9|15336.9|15335.9|15331.9|32
1632107400000|2021-09-20 03:10:00|15339.9|15335.9|15358.4|15354.4|15358.4|15354.4|15329.4|15325.4|113
1632107700000|2021-09-20 03:15:00|15358.9|15354.9|15352.9|15348.9|15364.4|15360.4|15350.9|15346.9|90
1632108000000|2021-09-20 03:20:00|15353.4|15349.4|15358.4|15354.4|15361.4|15357.4|15341.4|15337.4|93
1632108300000|2021-09-20 03:25:00|15358.9|15354.9|15352.9|15348.9|15359.9|15355.9|15352.9|15348.9|21
1632108600000|2021-09-20 03:30:00|15353.4|15349.4|15354.4|15350.4|15354.4|15350.4|15348.9|15344.9|15
1632108900000|2021-09-20 03:35:00|15354.9|15350.9|15340.4|15336.4|15354.9|15350.9|15339.4|15335.4|64
1632109200000|2021-09-20 03:40:00|15339.9|15335.9|15349.4|15345.4|15349.9|15345.9|15336.9|15332.9|61
1632109500000|2021-09-20 03:45:00|15349.9|15345.9|15363.9|15359.9|15363.9|15359.9|15346.9|15342.9|37
1632109800000|2021-09-20 03:50:00|15364.4|15360.4|15368.9|15364.9|15369.9|15365.9|15364.4|15360.4|18
1632110100000|2021-09-20 03:55:00|15368.4|15364.4|15359.9|15355.9|15370.4|15366.4|15359.9|15355.9|23
1632110400000|2021-09-20 04:00:00|15359.4|15355.4|15357.4|15353.4|15360.4|15356.4|15356.9|15352.9|28
1632110700000|2021-09-20 04:05:00|15356.9|15352.9|15347.4|15343.4|15357.4|15353.4|15347.4|15343.4|18
1632111000000|2021-09-20 04:10:00|15346.9|15342.9|15346.4|15342.4|15347.4|15343.4|15343.9|15339.9|13
1632111300000|2021-09-20 04:15:00|15347.9|15343.9|15331.9|15327.9|15349.9|15345.9|15330.4|15326.4|80
1632111600000|2021-09-20 04:20:00|15331.4|15327.4|15331.9|15327.9|15334.4|15330.4|15328.9|15324.9|25
1632111900000|2021-09-20 04:25:00|15332.4|15328.4|15336.9|15332.9|15338.4|15334.4|15330.9|15326.9|14
1632112200000|2021-09-20 04:30:00|15339.4|15335.4|15347.9|15343.9|15348.4|15344.4|15336.4|15332.4|48
1632112500000|2021-09-20 04:35:00|15347.4|15343.4|15346.9|15342.9|15350.9|15346.9|15343.4|15339.4|52
1632112800000|2021-09-20 04:40:00|15346.4|15342.4|15359.4|15355.4|15359.4|15355.4|15346.4|15342.4|40
1632113100000|2021-09-20 04:45:00|15360.4|15356.4|15370.9|15366.9|15373.4|15369.4|15360.4|15356.4|90
1632113400000|2021-09-20 04:50:00|15371.4|15367.4|15381.4|15377.4|15381.4|15377.4|15371.4|15367.4|43
1632113700000|2021-09-20 04:55:00|15380.9|15376.9|15375.9|15371.9|15381.4|15377.4|15373.9|15369.9|27
1632114000000|2021-09-20 05:00:00|15376.4|15372.4|15372.9|15368.9|15381.4|15377.4|15366.4|15362.4|44
1632114300000|2021-09-20 05:05:00|15372.4|15368.4|15365.4|15361.4|15383.4|15379.4|15365.4|15361.4|67
1632114600000|2021-09-20 05:10:00|15365.9|15361.9|15380.9|15376.9|15381.9|15377.9|15365.9|15361.9|64
1632114900000|2021-09-20 05:15:00|15381.4|15377.4|15381.9|15377.9|15392.4|15388.4|15378.9|15374.9|93
1632115200000|2021-09-20 05:20:00|15382.4|15378.4|15378.4|15374.4|15382.4|15378.4|15373.9|15369.9|45
1632115500000|2021-09-20 05:25:00|15378.9|15374.9|15372.9|15368.9|15382.4|15378.4|15369.9|15365.9|41
1632115800000|2021-09-20 05:30:00|15373.4|15369.4|15360.9|15356.9|15383.4|15379.4|15360.9|15356.9|201
1632116100000|2021-09-20 05:35:00|15361.4|15357.4|15355.9|15351.9|15368.4|15364.4|15355.4|15351.4|142
1632116400000|2021-09-20 05:40:00|15354.4|15350.4|15361.9|15357.9|15364.9|15360.9|15351.9|15347.9|101
1632116700000|2021-09-20 05:45:00|15363.9|15359.9|15364.9|15360.9|15369.9|15365.9|15363.4|15359.4|45
1632117000000|2021-09-20 05:50:00|15363.9|15359.9|15359.9|15355.9|15368.4|15364.4|15358.9|15354.9|80
1632117300000|2021-09-20 05:55:00|15359.4|15355.4|15368.4|15364.4|15370.4|15366.4|15358.9|15354.9|91
1632117600000|2021-09-20 06:00:00|15367.4|15365.4|15354.9|15352.9|15383.4|15381.4|15348.9|15346.9|708
1632117900000|2021-09-20 06:05:00|15355.4|15353.4|15324.4|15322.4|15359.9|15357.9|15321.9|15319.9|571
1632118200000|2021-09-20 06:10:00|15323.9|15321.9|15315.4|15313.4|15336.4|15334.4|15315.4|15313.4|605
1632118500000|2021-09-20 06:15:00|15315.9|15313.9|15290.4|15288.4|15324.9|15322.9|15285.9|15283.9|906
1632118800000|2021-09-20 06:20:00|15290.9|15288.9|15295.4|15293.4|15299.9|15297.9|15285.9|15283.9|417
1632119100000|2021-09-20 06:25:00|15295.9|15293.9|15314.4|15312.4|15315.9|15313.9|15293.4|15291.4|636
1632119400000|2021-09-20 06:30:00|15313.9|15311.9|15299.9|15297.9|15315.4|15313.4|15297.9|15295.9|486
1632119700000|2021-09-20 06:35:00|15300.4|15298.4|15283.4|15281.4|15304.9|15302.9|15281.9|15279.9|537
1632120000000|2021-09-20 06:40:00|15282.9|15280.9|15266.4|15264.4|15290.9|15288.9|15262.4|15260.4|1034
1632120300000|2021-09-20 06:45:00|15266.9|15264.9|15284.4|15282.4|15284.4|15282.4|15254.9|15252.9|854
1632120600000|2021-09-20 06:50:00|15283.9|15281.9|15281.4|15279.4|15284.9|15282.9|15269.9|15267.9|495
1632120900000|2021-09-20 06:55:00|15280.9|15278.9|15284.9|15282.9|15303.4|15301.4|15278.4|15276.4|1234
1632121200000|2021-09-20 07:00:00|15282.9|15280.9|15217.5|15216.3|15283|15281.8|15215|15213.8|4499
1632121500000|2021-09-20 07:05:00|15219|15217.8|15232.5|15231.3|15257|15255.8|15209.5|15208.3|3165
1632121800000|2021-09-20 07:10:00|15232|15230.8|15196.5|15195.3|15232.5|15231.3|15191.5|15190.3|3200
1632122100000|2021-09-20 07:15:00|15196|15194.8|15214|15212.8|15218.5|15217.3|15188.5|15187.3|1815
1632122400000|2021-09-20 07:20:00|15213.5|15212.3|15199.5|15198.3|15214|15212.8|15184.5|15183.3|1908
1632122700000|2021-09-20 07:25:00|15197|15195.8|15178|15176.8|15199|15197.8|15171.5|15170.3|2040
1632123000000|2021-09-20 07:30:00|15178.5|15177.3|15183.5|15182.3|15189.5|15188.3|15173|15171.8|1778
1632123300000|2021-09-20 07:35:00|15184|15182.8|15210.5|15209.3|15212.5|15211.3|15174.5|15173.3|1659
1632123600000|2021-09-20 07:40:00|15211|15209.8|15222|15220.8|15222.5|15221.3|15188|15186.8|1662
1632123900000|2021-09-20 07:45:00|15221.5|15220.3|15215|15213.8|15228|15226.8|15207|15205.8|1282
1632124200000|2021-09-20 07:50:00|15214.5|15213.3|15181|15179.8|15215|15213.8|15170.5|15169.3|1463
1632124500000|2021-09-20 07:55:00|15183|15181.8|15179.5|15178.3|15186|15184.8|15160|15158.8|1312
1632124800000|2021-09-20 08:00:00|15180.5|15179.3|15182.5|15181.3|15186.5|15185.3|15158.5|15157.3|1536
1632125100000|2021-09-20 08:05:00|15183|15181.8|15198|15196.8|15200.5|15199.3|15171.5|15170.3|1292
1632125400000|2021-09-20 08:10:00|15199|15197.8|15157.1|15155.9|15201|15199.8|15154.6|15153.4|1102
1632125700000|2021-09-20 08:15:00|15156.6|15155.4|15146.6|15145.4|15162.1|15160.9|15139.6|15138.4|1444
1632126000000|2021-09-20 08:20:00|15146.1|15144.9|15142.6|15141.4|15158.1|15156.9|15140.6|15139.4|1211
1632126300000|2021-09-20 08:25:00|15143.1|15141.9|15166.6|15165.4|15170.1|15168.9|15133.1|15131.9|975
1632126600000|2021-09-20 08:30:00|15167.1|15165.9|15170.6|15169.4|15174.6|15173.4|15148.1|15146.9|935
1632126900000|2021-09-20 08:35:00|15171.1|15169.9|15157.1|15155.9|15176.1|15174.9|15156.6|15155.4|717
1632127200000|2021-09-20 08:40:00|15156.6|15155.4|15162.1|15160.9|15166.6|15165.4|15145.1|15143.9|709
1632127500000|2021-09-20 08:45:00|15162.6|15161.4|15173.6|15172.4|15179.1|15177.9|15151.6|15150.4|673
1632127800000|2021-09-20 08:50:00|15174.1|15172.9|15180.6|15179.4|15193.1|15191.9|15174.1|15172.9|808
1632128100000|2021-09-20 08:55:00|15181.1|15179.9|15163.1|15161.9|15188.1|15186.9|15148.6|15147.4|919
1632128400000|2021-09-20 09:00:00|15163.6|15162.4|15140.6|15139.4|15164.1|15162.9|15137.6|15136.4|723
1632128700000|2021-09-20 09:05:00|15141.1|15139.9|15157.6|15156.4|15158.1|15156.9|15135.6|15134.4|680
1632129000000|2021-09-20 09:10:00|15158.1|15156.9|15169.6|15168.4|15170.1|15168.9|15150.1|15148.9|634
1632129300000|2021-09-20 09:15:00|15169.1|15167.9|15167.6|15166.4|15173.6|15172.4|15154.6|15153.4|580
1632129600000|2021-09-20 09:20:00|15167.1|15165.9|15150.1|15148.9|15168.6|15167.4|15144.1|15142.9|491
1632129900000|2021-09-20 09:25:00|15150.6|15149.4|15147.6|15146.4|15165.1|15163.9|15142.6|15141.4|607
1632130200000|2021-09-20 09:30:00|15146.6|15145.4|15147.6|15146.4|15162.1|15160.9|15139.1|15137.9|611
1632130500000|2021-09-20 09:35:00|15148.1|15146.9|15143.1|15141.9|15152.6|15151.4|15136.1|15134.9|507
1632130800000|2021-09-20 09:40:00|15143.6|15142.4|15137.6|15136.4|15146.1|15144.9|15131.1|15129.9|606
1632131100000|2021-09-20 09:45:00|15138.1|15136.9|15132.1|15130.9|15141.1|15139.9|15124.1|15122.9|722
1632131400000|2021-09-20 09:50:00|15131.6|15130.4|15139.6|15138.4|15142.6|15141.4|15123.1|15121.9|664
1632131700000|2021-09-20 09:55:00|15139.1|15137.9|15150.6|15149.4|15154.1|15152.9|15136.1|15134.9|638
1632132000000|2021-09-20 10:00:00|15151.1|15149.9|15151.6|15150.4|15159.1|15157.9|15143.6|15142.4|850
1632132300000|2021-09-20 10:05:00|15152.1|15150.9|15148.6|15147.4|15166.6|15165.4|15146.1|15144.9|654
1632132600000|2021-09-20 10:10:00|15149.1|15147.9|15131.1|15129.9|15150.6|15149.4|15131.1|15129.9|487
1632132900000|2021-09-20 10:15:00|15131.6|15130.4|15140.1|15138.9|15145.1|15143.9|15131.1|15129.9|398
1632133200000|2021-09-20 10:20:00|15139.6|15138.4|15146.1|15144.9|15151.1|15149.9|15139.1|15137.9|366
1632133500000|2021-09-20 10:25:00|15146.6|15145.4|15151.1|15149.9|15156.1|15154.9|15144.1|15142.9|407
1632133800000|2021-09-20 10:30:00|15151.6|15150.4|15155.1|15153.9|15164.1|15162.9|15147.1|15145.9|492
1632134100000|2021-09-20 10:35:00|15155.6|15154.4|15129.1|15127.9|15155.6|15154.4|15124.6|15123.4|602
1632134400000|2021-09-20 10:40:00|15129.6|15128.4|15131.1|15129.9|15137.6|15136.4|15126.6|15125.4|472
1632134700000|2021-09-20 10:45:00|15131.6|15130.4|15131.6|15130.4|15134.1|15132.9|15122.6|15121.4|387
1632135000000|2021-09-20 10:50:00|15131.1|15129.9|15128.1|15126.9|15131.1|15129.9|15122.1|15120.9|425
1632135300000|2021-09-20 10:55:00|15127.6|15126.4|15130.6|15129.4|15130.6|15129.4|15118.1|15116.9|546
1632135600000|2021-09-20 11:00:00|15129.6|15128.4|15131.1|15129.9|15136.1|15134.9|15123.6|15122.4|363
1632135900000|2021-09-20 11:05:00|15131.6|15130.4|15126.1|15124.9|15134.1|15132.9|15125.6|15124.4|399
1632136200000|2021-09-20 11:10:00|15126.6|15125.4|15143.6|15142.4|15145.1|15143.9|15126.6|15125.4|418
1632136500000|2021-09-20 11:15:00|15143.1|15141.9|15126.1|15124.9|15144.1|15142.9|15125.6|15124.4|392
1632136800000|2021-09-20 11:20:00|15126.6|15125.4|15117.1|15115.9|15128.1|15126.9|15112.6|15111.4|617
1632137100000|2021-09-20 11:25:00|15117.6|15116.4|15107.1|15105.9|15120.6|15119.4|15103.1|15101.9|624
1632137400000|2021-09-20 11:30:00|15107.6|15106.4|15075.6|15074.4|15107.6|15106.4|15068.6|15067.4|2220
1632137700000|2021-09-20 11:35:00|15076.1|15074.9|15088.6|15087.4|15089.1|15087.9|15070.1|15068.9|832
1632138000000|2021-09-20 11:40:00|15088.1|15086.9|15089.4|15088.2|15092.4|15091.2|15071.9|15070.7|610
1632138300000|2021-09-20 11:45:00|15089.9|15088.7|15091.4|15090.2|15095.9|15094.7|15077.4|15076.2|596
1632138600000|2021-09-20 11:50:00|15090.9|15089.7|15074.4|15073.2|15094.9|15093.7|15070.9|15069.7|725
1632138900000|2021-09-20 11:55:00|15074.9|15073.7|15071.9|15070.7|15081.4|15080.2|15069.4|15068.2|587
1632139200000|2021-09-20 12:00:00|15071.4|15070.2|15071.4|15070.2|15074.9|15073.7|15047.9|15046.7|1778
1632139500000|2021-09-20 12:05:00|15071.9|15070.7|15052.4|15051.2|15076.9|15075.7|15051.4|15050.2|486
1632139800000|2021-09-20 12:10:00|15052.9|15051.7|15050.4|15049.2|15056.9|15055.7|15039.4|15038.2|796
1632140100000|2021-09-20 12:15:00|15049.9|15048.7|15042.4|15041.2|15057.9|15056.7|15040.9|15039.7|518
1632140400000|2021-09-20 12:20:00|15042.9|15041.7|15033.9|15032.7|15048.9|15047.7|15033.9|15032.7|556
1632140700000|2021-09-20 12:25:00|15033.4|15032.2|15041.9|15040.7|15048.9|15047.7|15030.9|15029.7|776
1632141000000|2021-09-20 12:30:00|15041.4|15040.2|15024.4|15023.2|15041.4|15040.2|15019.9|15018.7|1282
1632141300000|2021-09-20 12:35:00|15024.9|15023.7|15041.9|15040.7|15044.9|15043.7|15022.9|15021.7|548
1632141600000|2021-09-20 12:40:00|15042.4|15041.2|15022.9|15021.7|15042.4|15041.2|15019.4|15018.2|606
1632141900000|2021-09-20 12:45:00|15023.4|15022.2|15034.4|15033.2|15046.4|15045.2|15022.9|15021.7|1105
1632142200000|2021-09-20 12:50:00|15034.9|15033.7|15059.9|15058.7|15062.9|15061.7|15033.4|15032.2|898
1632142500000|2021-09-20 12:55:00|15060.4|15059.2|15068.4|15067.2|15071.9|15070.7|15046.9|15045.7|997
1632142800000|2021-09-20 13:00:00|15067.9|15066.7|15058.4|15057.2|15071.9|15070.7|15044.9|15043.7|958
1632143100000|2021-09-20 13:05:00|15057.9|15056.7|15076.9|15075.7|15076.9|15075.7|15047.9|15046.7|425
1632143400000|2021-09-20 13:10:00|15076.4|15075.2|15089.4|15088.2|15089.4|15088.2|15072.9|15071.7|895
1632143700000|2021-09-20 13:15:00|15088.9|15087.7|15087.4|15086.2|15092.9|15091.7|15084.9|15083.7|741
1632144000000|2021-09-20 13:20:00|15087.9|15086.7|15093.9|15092.7|15094.9|15093.7|15084.4|15083.2|465
1632144300000|2021-09-20 13:25:00|15093.4|15092.2|15094.4|15093.2|15105.9|15104.7|15086.9|15085.7|762
1632144600000|2021-09-20 13:30:00|15092.4|15091.2|15093.4|15092.2|15118.9|15117.7|15068.9|15067.7|1945
1632144900000|2021-09-20 13:35:00|15093.9|15092.7|15126.4|15125.2|15126.9|15125.7|15093.4|15092.2|1033
1632145200000|2021-09-20 13:40:00|15126.9|15125.7|15151.4|15150.2|15151.9|15150.7|15117.9|15116.7|1266
1632145500000|2021-09-20 13:45:00|15151.9|15150.7|15136.9|15135.7|15155.9|15154.7|15128.9|15127.7|1176
1632145800000|2021-09-20 13:50:00|15137.4|15136.2|15126.4|15125.2|15145.4|15144.2|15115.4|15114.2|1308
1632146100000|2021-09-20 13:55:00|15125.9|15124.7|15133.9|15132.7|15142.4|15141.2|15116.9|15115.7|690
1632146400000|2021-09-20 14:00:00|15132.4|15131.2|15123.4|15122.2|15134.9|15133.7|15110.4|15109.2|1025
1632146700000|2021-09-20 14:05:00|15123.9|15122.7|15098.4|15097.2|15137.9|15136.7|15096.9|15095.7|1098
1632147000000|2021-09-20 14:10:00|15097.9|15096.7|15118.4|15117.2|15128.9|15127.7|15096.9|15095.7|725
1632147300000|2021-09-20 14:15:00|15117.9|15116.7|15112.4|15111.2|15117.9|15116.7|15096.9|15095.7|681
1632147600000|2021-09-20 14:20:00|15111.9|15110.7|15096.9|15095.7|15117.9|15116.7|15096.9|15095.7|831
1632147900000|2021-09-20 14:25:00|15097.9|15096.7|15128.9|15127.7|15130.9|15129.7|15091.9|15090.7|718
1632148200000|2021-09-20 14:30:00|15128.4|15127.2|15129.9|15128.7|15140.4|15139.2|15116.4|15115.2|816
1632148500000|2021-09-20 14:35:00|15130.4|15129.2|15141.9|15140.7|15148.9|15147.7|15122.9|15121.7|678
1632148800000|2021-09-20 14:40:00|15142.4|15141.2|15126.4|15125.2|15142.9|15141.7|15125.9|15124.7|585
1632149100000|2021-09-20 14:45:00|15125.9|15124.7|15124.9|15123.7|15131.4|15130.2|15108.4|15107.2|682
1632149400000|2021-09-20 14:50:00|15125.4|15124.2|15133.4|15132.2|15136.9|15135.7|15113.4|15112.2|530
1632149700000|2021-09-20 14:55:00|15132.9|15131.7|15104.9|15103.7|15133.4|15132.2|15102.9|15101.7|497
1632150000000|2021-09-20 15:00:00|15103.9|15102.7|15121.4|15120.2|15125.9|15124.7|15094.9|15093.7|692
1632150300000|2021-09-20 15:05:00|15121.9|15120.7|15132.9|15131.7|15143.9|15142.7|15119.4|15118.2|702
1632150600000|2021-09-20 15:10:00|15132.4|15131.2|15145.9|15144.7|15151.4|15150.2|15126.9|15125.7|714
1632150900000|2021-09-20 15:15:00|15145.4|15144.2|15148.4|15147.2|15150.9|15149.7|15139.4|15138.2|654
1632151200000|2021-09-20 15:20:00|15147.9|15146.7|15137.4|15136.2|15154.4|15153.2|15129.9|15128.7|1006
1632151500000|2021-09-20 15:25:00|15137.9|15136.7|15135.6|15134.4|15147.4|15146.2|15112.1|15110.9|1951
1632151800000|2021-09-20 15:30:00|15136.6|15135.4|15133.5|15131.5|15145.5|15143.5|15121.5|15119.5|1872
1632152100000|2021-09-20 15:35:00|15134.5|15132.5|15125|15123|15136.5|15134.5|15121.5|15119.5|1003
1632152400000|2021-09-20 15:40:00|15124.5|15122.5|15122.5|15120.5|15132|15130|15117|15115|405
1632152700000|2021-09-20 15:45:00|15122|15120|15125.5|15123.5|15133.5|15131.5|15116.5|15114.5|266
1632153000000|2021-09-20 15:50:00|15126|15124|15115|15113|15128.5|15126.5|15107|15105|347
1632153300000|2021-09-20 15:55:00|15115.5|15113.5|15109.5|15107.5|15116|15114|15106.5|15104.5|253
1632153600000|2021-09-20 16:00:00|15109|15107|15091|15089|15112.5|15110.5|15090.5|15088.5|364
1632153900000|2021-09-20 16:05:00|15091.5|15089.5|15075.5|15073.5|15093.5|15091.5|15075|15073|347
1632154200000|2021-09-20 16:10:00|15075|15073|15088.5|15086.5|15091|15089|15074.5|15072.5|360
1632154500000|2021-09-20 16:15:00|15087.5|15085.5|15080|15078|15091.5|15089.5|15079.5|15077.5|322
1632154800000|2021-09-20 16:20:00|15080.5|15078.5|15073|15071|15084.5|15082.5|15067.5|15065.5|294
1632155100000|2021-09-20 16:25:00|15073.5|15071.5|15085.5|15083.5|15088.5|15086.5|15073.5|15071.5|310
1632155400000|2021-09-20 16:30:00|15086|15084|15077|15075|15089|15087|15076.5|15074.5|176
1632155700000|2021-09-20 16:35:00|15077.5|15075.5|15086.5|15084.5|15089|15087|15077.5|15075.5|238
1632156000000|2021-09-20 16:40:00|15086|15084|15080|15078|15087.5|15085.5|15072.5|15070.5|208
1632156300000|2021-09-20 16:45:00|15079.5|15077.5|15080|15078|15086.5|15084.5|15070.5|15068.5|147
1632156600000|2021-09-20 16:50:00|15079.5|15077.5|15076|15074|15084|15082|15073.5|15071.5|94
1632156900000|2021-09-20 16:55:00|15075.5|15073.5|15067|15065|15084|15082|15063|15061|411
1632157200000|2021-09-20 17:00:00|15066.5|15064.5|15062|15060|15075.5|15073.5|15061.5|15059.5|218
1632157500000|2021-09-20 17:05:00|15061.5|15059.5|15049|15047|15064|15062|15045.5|15043.5|382
1632157800000|2021-09-20 17:10:00|15048.5|15046.5|15056.5|15054.5|15061.5|15059.5|15047.5|15045.5|241
1632158100000|2021-09-20 17:15:00|15056|15054|15059|15057|15064.5|15062.5|15050.5|15048.5|148
1632158400000|2021-09-20 17:20:00|15061.5|15059.5|15062.5|15060.5|15062.5|15060.5|15053|15051|99
1632158700000|2021-09-20 17:25:00|15061.5|15059.5|15074|15072|15074.5|15072.5|15057.5|15055.5|172
1632159000000|2021-09-20 17:30:00|15073.5|15071.5|15067|15065|15074|15072|15063|15061|120
1632159300000|2021-09-20 17:35:00|15066.5|15064.5|15086.5|15084.5|15087|15085|15066.5|15064.5|146
1632159600000|2021-09-20 17:40:00|15086|15084|15077.5|15075.5|15090.5|15088.5|15077.5|15075.5|199
1632159900000|2021-09-20 17:45:00|15078|15076|15088|15086|15092|15090|15076.5|15074.5|78
1632160200000|2021-09-20 17:50:00|15088.5|15086.5|15089|15087|15094.5|15092.5|15087.5|15085.5|114
1632160500000|2021-09-20 17:55:00|15088.5|15086.5|15088.5|15086.5|15092.5|15090.5|15084.5|15082.5|62
1632160800000|2021-09-20 18:00:00|15089|15087|15087|15085|15097|15095|15080.5|15078.5|123
1632161100000|2021-09-20 18:05:00|15086.5|15084.5|15066.5|15064.5|15087.5|15085.5|15065.5|15063.5|186
1632161400000|2021-09-20 18:10:00|15066|15064|15059|15057|15069.5|15067.5|15058.5|15056.5|90
1632161700000|2021-09-20 18:15:00|15059.5|15057.5|15059.5|15057.5|15063|15061|15055|15053|176
1632162000000|2021-09-20 18:20:00|15060|15058|15043.5|15041.5|15062.5|15060.5|15043|15041|188
1632162300000|2021-09-20 18:25:00|15044|15042|15043|15041|15051.5|15049.5|15042.5|15040.5|176
1632162600000|2021-09-20 18:30:00|15043.5|15041.5|15042.5|15040.5|15050.5|15048.5|15039|15037|149
1632162900000|2021-09-20 18:35:00|15043|15041|15035|15033|15043.5|15041.5|15031|15029|189
1632163200000|2021-09-20 18:40:00|15034.5|15032.5|15043.5|15041.5|15048.5|15046.5|15034.5|15032.5|240
1632163500000|2021-09-20 18:45:00|15043|15041|15045|15043|15057|15055|15039.5|15037.5|206
1632163800000|2021-09-20 18:50:00|15044.5|15042.5|15036.5|15034.5|15051|15049|15036|15034|145
1632164100000|2021-09-20 18:55:00|15036|15034|15039|15037|15051.5|15049.5|15030|15028|258
1632164400000|2021-09-20 19:00:00|15038.5|15036.5|15056.5|15054.5|15058.5|15056.5|15038|15036|199
1632164700000|2021-09-20 19:05:00|15057|15055|15035.5|15033.5|15057|15055|15031.5|15029.5|444
1632165000000|2021-09-20 19:10:00|15035|15033|15032.5|15030.5|15043.5|15041.5|15032|15030|214
1632165300000|2021-09-20 19:15:00|15032|15030|15032.5|15030.5|15041.5|15039.5|15028.5|15026.5|170
1632165600000|2021-09-20 19:20:00|15033|15031|15052.5|15050.5|15052.5|15050.5|15033|15031|205
1632165900000|2021-09-20 19:25:00|15053|15051|15074|15072|15074|15072|15046.5|15044.5|247
1632166200000|2021-09-20 19:30:00|15074.5|15072.5|15091.5|15089.5|15101.5|15099.5|15072.5|15070.5|426
1632166500000|2021-09-20 19:35:00|15091|15089|15093.5|15091.5|15106|15104|15090.5|15088.5|311
1632166800000|2021-09-20 19:40:00|15094|15092|15102.5|15100.5|15104.5|15102.5|15094|15092|283
1632167100000|2021-09-20 19:45:00|15103|15101|15100.5|15098.5|15107|15105|15094.5|15092.5|445
1632167400000|2021-09-20 19:50:00|15101|15099|15113|15111|15118.5|15116.5|15101|15099|374
1632167700000|2021-09-20 19:55:00|15113.5|15111.5|15124.5|15122.5|15129|15127|15111.5|15109.5|547
1632168000000|2021-09-20 20:00:00|15127.8|15122.8|15124.9|15119.9|15133.7|15128.7|15115.7|15110.7|18
1632168300000|2021-09-20 20:05:00|15123.4|15118.4|15093.4|15088.4|15124.9|15119.9|15088.5|15083.5|0
1632168600000|2021-09-20 20:10:00|15093.5|15088.5|15105.2|15100.2|15108.3|15103.3|15085.2|15080.2|0
1632168900000|2021-09-20 20:15:00|15104.8|15099.8|15105.1|15100.1|15113.1|15108.1|15103.5|15098.5|0
1632169200000|2021-09-20 20:20:00|15103.9|15098.9|15114.4|15109.4|15116.5|15111.5|15103.6|15098.6|0
1632169500000|2021-09-20 20:25:00|15113.6|15108.6|15112.5|15107.5|15113.6|15108.6|15105.5|15100.5|0
1632169800000|2021-09-20 20:30:00|15113.3|15108.3|15115.8|15110.8|15120.4|15115.4|15113.3|15108.3|0
1632170100000|2021-09-20 20:35:00|15116.5|15111.5|15113.3|15108.3|15118.1|15113.1|15110.8|15105.8|0
1632170400000|2021-09-20 20:40:00|15114.1|15109.1|15117.5|15112.5|15118.3|15113.3|15110.2|15105.2|0
1632170700000|2021-09-20 20:45:00|15117.9|15112.9|15110.7|15105.7|15120.6|15115.6|15109.1|15104.1|0
1632171000000|2021-09-20 20:50:00|15111.1|15106.1|15114.6|15109.6|15117.7|15112.7|15109.9|15104.9|0
1632171300000|2021-09-20 20:55:00|15113.8|15108.8|15119.1|15114.1|15119.1|15114.1|15112.2|15107.2|0
1632171600000|2021-09-20 21:00:00|15118.7|15113.7|15117.4|15112.4|15119.2|15114.2|15117.3|15112.3|0
1632171900000|2021-09-20 21:05:00|15118|15113|15119.2|15114.2|15119.2|15114.2|15117.7|15112.7|0
1632172200000|2021-09-20 21:10:00|15118.8|15113.8|15121.5|15116.5|15121.5|15116.5|15118.8|15113.8|0
1632172500000|2021-09-20 21:15:00|15121.6|15116.6|15124.3|15119.3|15124.3|15119.3|15121.6|15116.6|0
1632172800000|2021-09-20 21:20:00|15124.9|15119.9|15123.7|15118.7|15125.2|15120.2|15123.6|15118.6|0
1632173100000|2021-09-20 21:25:00|15123.9|15118.9|15120.6|15115.6|15123.9|15118.9|15119.9|15114.9|0
1632173400000|2021-09-20 21:30:00|15120.5|15115.5|15119.8|15114.8|15120.7|15115.7|15119.1|15114.1|0
1632173700000|2021-09-20 21:35:00|15119.7|15114.7|15119.1|15114.1|15119.7|15114.7|15118.5|15113.5|0
1632174000000|2021-09-20 21:40:00|15119.3|15114.3|15120|15115|15120.3|15115.3|15119.1|15114.1|0
1632174300000|2021-09-20 21:45:00|15120.1|15115.1|15119.3|15114.3|15120.1|15115.1|15119.3|15114.3|0
1632174600000|2021-09-20 21:50:00|15119.1|15114.1|15119.8|15114.8|15120.4|15115.4|15117.9|15112.9|0
1632174900000|2021-09-20 21:55:00|15119.6|15114.6|15116.5|15111.5|15119.8|15114.8|15116.5|15111.5|0
1632175200000|2021-09-20 22:00:00|15115.1|15110.1|15121.8|15116.8|15127.1|15122.1|15115.1|15110.1|0
1632175500000|2021-09-20 22:05:00|15121|15116|15127.9|15122.9|15130.4|15125.4|15119.4|15114.4|0
1632175800000|2021-09-20 22:10:00|15127.8|15122.8|15127.8|15122.8|15130.1|15125.1|15126.3|15121.3|0
1632176100000|2021-09-20 22:15:00|15129.4|15124.4|15130.3|15125.3|15131.1|15126.1|15128.8|15123.8|0
1632176400000|2021-09-20 22:20:00|15129.5|15124.5|15133.3|15128.3|15133.4|15128.4|15126.3|15121.3|0
1632176700000|2021-09-20 22:25:00|15132.5|15127.5|15130.7|15125.7|15134.9|15129.9|15130.6|15125.6|0
1632177000000|2021-09-20 22:30:00|15131.4|15126.4|15132.8|15127.8|15135.5|15130.5|15131.4|15126.4|0
1632177300000|2021-09-20 22:35:00|15133.6|15128.6|15132.1|15127.1|15133.6|15128.6|15131.3|15126.3|0
1632177600000|2021-09-20 22:40:00|15131.3|15126.3|15128|15123|15132.1|15127.1|15128|15123|0
1632177900000|2021-09-20 22:45:00|15127.2|15122.2|15125.9|15120.9|15127.2|15122.2|15122.7|15117.7|0
1632178200000|2021-09-20 22:50:00|15125.1|15120.1|15124.9|15119.9|15125.9|15120.9|15121.2|15116.2|0
1632178500000|2021-09-20 22:55:00|15125.7|15120.7|15126|15121|15128.3|15123.3|15124.2|15119.2|0
1632178800000|2021-09-20 23:00:00|15125.6|15120.6|15125.3|15120.3|15130.8|15125.8|15125.2|15120.2|0
1632179100000|2021-09-20 23:05:00|15126.1|15121.1|15125.3|15120.3|15127.6|15122.6|15125.3|15120.3|0
1632179400000|2021-09-20 23:10:00|15123.7|15118.7|15122.4|15117.4|15125.3|15120.3|15120|15115|0
1632179700000|2021-09-20 23:15:00|15121.6|15116.6|15112.5|15107.5|15121.6|15116.6|15108.8|15103.8|0
1632180000000|2021-09-20 23:20:00|15112.9|15107.9|15106.2|15101.2|15112.9|15107.9|15106.2|15101.2|0
1632180300000|2021-09-20 23:25:00|15107|15102|15119.1|15114.1|15119.1|15114.1|15104.7|15099.7|0
1632180600000|2021-09-20 23:30:00|15119.9|15114.9|15119|15114|15122.2|15117.2|15118.1|15113.1|0
1632180900000|2021-09-20 23:35:00|15118.2|15113.2|15118.2|15113.2|15118.9|15113.9|15114.2|15109.2|0
1632181200000|2021-09-20 23:40:00|15118.9|15113.9|15131|15126|15133.4|15128.4|15118.9|15113.9|0
1632181500000|2021-09-20 23:45:00|15132.6|15127.6|15142.4|15137.4|15145.5|15140.5|15131.8|15126.8|0
1632181800000|2021-09-20 23:50:00|15141.6|15136.6|15145.6|15140.6|15147.8|15142.8|15139.3|15134.3|0
1632182100000|2021-09-20 23:55:00|15144.8|15139.8|15158.6|15153.6|15160.2|15155.2|15144.8|15139.8|0
1632182400000|2021-09-21 00:00:00|15159.4|15154.4|15151.8|15146.8|15160|15155|15150.2|15145.2|0
1632182700000|2021-09-21 00:05:00|15152.1|15147.1|15166.9|15161.9|15167.6|15162.6|15151.7|15146.7|0
1632183000000|2021-09-21 00:10:00|15166.5|15161.5|15176.3|15171.3|15177.9|15172.9|15166.2|15161.2|0
1632183300000|2021-09-21 00:15:00|15177.1|15172.1|15203.5|15199.5|15219.5|15215.5|15176.3|15171.3|220
1632183600000|2021-09-21 00:20:00|15206|15202|15198.5|15194.5|15210|15206|15198|15194|48
1632183900000|2021-09-21 00:25:00|15199|15195|15189|15185|15199|15195|15184.5|15180.5|40
1632184200000|2021-09-21 00:30:00|15187|15183|15200.5|15196.5|15206.5|15202.5|15185.5|15181.5|78
1632184500000|2021-09-21 00:35:00|15201|15197|15195.5|15191.5|15205|15201|15190|15186|49
1632184800000|2021-09-21 00:40:00|15196|15192|15191.5|15187.5|15196.5|15192.5|15188|15184|60
1632185100000|2021-09-21 00:45:00|15190.5|15186.5|15188.5|15184.5|15193|15189|15180|15176|66
1632185400000|2021-09-21 00:50:00|15188|15184|15169.5|15165.5|15189.5|15185.5|15168|15164|78
1632185700000|2021-09-21 00:55:00|15169|15165|15156|15152|15169|15165|15150.5|15146.5|74
1632186000000|2021-09-21 01:00:00|15155.5|15151.5|15138.5|15134.5|15155.5|15151.5|15132.5|15128.5|106
1632186300000|2021-09-21 01:05:00|15137|15133|15152|15148|15152.5|15148.5|15137|15133|67
1632186600000|2021-09-21 01:10:00|15154|15150|15156|15152|15163|15159|15151|15147|33
1632186900000|2021-09-21 01:15:00|15156.5|15152.5|15152|15148|15163.5|15159.5|15145|15141|50
1632187200000|2021-09-21 01:20:00|15151.5|15147.5|15153.5|15149.5|15159.5|15155.5|15146.5|15142.5|25
1632187500000|2021-09-21 01:25:00|15154|15150|15149.5|15145.5|15164|15160|15149|15145|26
1632187800000|2021-09-21 01:30:00|15149|15145|15170|15166|15173.5|15169.5|15138|15134|86
1632188100000|2021-09-21 01:35:00|15169.5|15165.5|15167|15163|15180|15176|15155|15151|108
1632188400000|2021-09-21 01:40:00|15166.5|15162.5|15175|15171|15179|15175|15166|15162|49
1632188700000|2021-09-21 01:45:00|15174.5|15170.5|15185|15181|15187.5|15183.5|15171.5|15167.5|22
1632189000000|2021-09-21 01:50:00|15186|15182|15174.5|15170.5|15187|15183|15174.5|15170.5|7
1632189300000|2021-09-21 01:55:00|15175|15171|15184.5|15180.5|15186.5|15182.5|15172|15168|21
1632189600000|2021-09-21 02:00:00|15185|15181|15189.5|15185.5|15194.5|15190.5|15179.5|15175.5|59
1632189900000|2021-09-21 02:05:00|15190|15186|15190.5|15186.5|15196.5|15192.5|15187|15183|39
1632190200000|2021-09-21 02:10:00|15190|15186|15193|15189|15194.5|15190.5|15190|15186|14
1632190500000|2021-09-21 02:15:00|15192.5|15188.5|15190|15186|15192.5|15188.5|15188.5|15184.5|20
1632190800000|2021-09-21 02:20:00|15189.5|15185.5|15193|15189|15193.5|15189.5|15189|15185|19
1632191100000|2021-09-21 02:25:00|15192.5|15188.5|15199.5|15195.5|15205|15201|15190|15186|46
1632191400000|2021-09-21 02:30:00|15201|15197|15189.5|15185.5|15201|15197|15188|15184|20
1632191700000|2021-09-21 02:35:00|15189|15185|15189|15185|15189.5|15185.5|15188|15184|5
1632192000000|2021-09-21 02:40:00|15188.5|15184.5|15196|15192|15196.5|15192.5|15188|15184|23
1632192300000|2021-09-21 02:45:00|15195.5|15191.5|15206|15202|15207|15203|15194|15190|12
1632192600000|2021-09-21 02:50:00|15206.5|15202.5|15204.5|15200.5|15207.5|15203.5|15204|15200|7
1632192900000|2021-09-21 02:55:00|15205|15201|15213.5|15209.5|15215|15211|15205|15201|28
1632193200000|2021-09-21 03:00:00|15213|15209|15209.5|15205.5|15213|15209|15209|15205|27
1632193500000|2021-09-21 03:05:00|15209|15205|15199|15195|15209|15205|15199|15195|44
1632193800000|2021-09-21 03:10:00|15198.5|15194.5|15201|15197|15202.5|15198.5|15195.5|15191.5|34
1632194100000|2021-09-21 03:15:00|15199.5|15195.5|15187.5|15183.5|15200.5|15196.5|15186.5|15182.5|23
1632194400000|2021-09-21 03:20:00|15187|15183|15192.5|15188.5|15194.5|15190.5|15187|15183|23
1632194700000|2021-09-21 03:25:00|15192|15188|15187|15183|15196.5|15192.5|15185.5|15181.5|26
1632195000000|2021-09-21 03:30:00|15186.5|15182.5|15191.5|15187.5|15191.5|15187.5|15186.5|15182.5|2
1632195300000|2021-09-21 03:35:00|15192|15188|15198|15194|15200|15196|15190.5|15186.5|13
1632195600000|2021-09-21 03:40:00|15197.5|15193.5|15200|15196|15201.5|15197.5|15197|15193|12
1632195900000|2021-09-21 03:45:00|15200.5|15196.5|15211.5|15207.5|15216.5|15212.5|15200|15196|82
1632196200000|2021-09-21 03:50:00|15212|15208|15211|15207|15213.5|15209.5|15205.5|15201.5|34
1632196500000|2021-09-21 03:55:00|15211.5|15207.5|15208.5|15204.5|15213|15209|15208|15204|23
1632196800000|2021-09-21 04:00:00|15208|15204|15208|15204|15211|15207|15205|15201|11
1632197100000|2021-09-21 04:05:00|15207.5|15203.5|15208.5|15204.5|15208.5|15204.5|15204.5|15200.5|8
1632197400000|2021-09-21 04:10:00|15209|15205|15211.5|15207.5|15212|15208|15208.5|15204.5|10
1632197700000|2021-09-21 04:15:00|15212|15208|15211.5|15207.5|15213|15209|15211|15207|2
1632198000000|2021-09-21 04:20:00|15212.5|15208.5|15214.5|15210.5|15217.5|15213.5|15212.5|15208.5|20
1632198300000|2021-09-21 04:25:00|15215|15211|15215|15211|15216|15212|15214|15210|2
1632198600000|2021-09-21 04:30:00|15214.5|15210.5|15210.5|15206.5|15214.5|15210.5|15209.5|15205.5|23
1632198900000|2021-09-21 04:35:00|15211|15207|15206.5|15202.5|15212|15208|15203.5|15199.5|23
1632199200000|2021-09-21 04:40:00|15207|15203|15209.5|15205.5|15210|15206|15206.5|15202.5|0
1632199500000|2021-09-21 04:45:00|15209|15205|15211|15207|15211|15207|15206|15202|18
1632199800000|2021-09-21 04:50:00|15211.5|15207.5|15212.5|15208.5|15213.5|15209.5|15210.5|15206.5|8
1632200100000|2021-09-21 04:55:00|15213|15209|15215|15211|15215|15211|15212.5|15208.5|9
1632200400000|2021-09-21 05:00:00|15216|15212|15215.5|15211.5|15216|15212|15213|15209|29
1632200700000|2021-09-21 05:05:00|15215|15211|15212.5|15208.5|15215|15211|15210.5|15206.5|22
1632201000000|2021-09-21 05:10:00|15213|15209|15202.5|15198.5|15223|15219|15202.5|15198.5|89
1632201300000|2021-09-21 05:15:00|15203|15199|15194|15190|15208|15204|15191.5|15187.5|54
1632201600000|2021-09-21 05:20:00|15193.5|15189.5|15188.5|15184.5|15196|15192|15186.5|15182.5|84
1632201900000|2021-09-21 05:25:00|15188|15184|15204.5|15200.5|15206|15202|15188|15184|48
1632202200000|2021-09-21 05:30:00|15204|15200|15202|15198|15204|15200|15197.5|15193.5|56
1632202500000|2021-09-21 05:35:00|15202.5|15198.5|15191.5|15187.5|15203|15199|15187.5|15183.5|116
1632202800000|2021-09-21 05:40:00|15192|15188|15191|15187|15193|15189|15185.5|15181.5|42
1632203100000|2021-09-21 05:45:00|15189|15185|15185|15181|15189.5|15185.5|15182|15178|52
1632203400000|2021-09-21 05:50:00|15183.5|15179.5|15166.5|15162.5|15188.5|15184.5|15166|15162|136
1632203700000|2021-09-21 05:55:00|15168.5|15164.5|15177|15173|15177.5|15173.5|15164|15160|100
1632204000000|2021-09-21 06:00:00|15176|15174|15176|15174|15195|15193|15163|15161|729
1632204300000|2021-09-21 06:05:00|15175.5|15173.5|15197.5|15195.5|15197.5|15195.5|15170.5|15168.5|956
1632204600000|2021-09-21 06:10:00|15198|15196|15240.5|15238.5|15244.5|15242.5|15197.5|15195.5|1174
1632204900000|2021-09-21 06:15:00|15240|15238|15238|15236|15245|15243|15224.5|15222.5|661
1632205200000|2021-09-21 06:20:00|15238.5|15236.5|15233.5|15231.5|15239.5|15237.5|15228.5|15226.5|448
1632205500000|2021-09-21 06:25:00|15234|15232|15242|15240|15244.5|15242.5|15228.5|15226.5|338
1632205800000|2021-09-21 06:30:00|15241.5|15239.5|15243.5|15241.5|15256|15254|15238.5|15236.5|427
1632206100000|2021-09-21 06:35:00|15244.5|15242.5|15249|15247|15254.5|15252.5|15242.5|15240.5|203
1632206400000|2021-09-21 06:40:00|15249.5|15247.5|15231.5|15229.5|15252.5|15250.5|15230.5|15228.5|409
1632206700000|2021-09-21 06:45:00|15232.5|15230.5|15226.5|15224.5|15233|15231|15215.5|15213.5|339
1632207000000|2021-09-21 06:50:00|15226|15224|15227|15225|15239.5|15237.5|15217.5|15215.5|301
1632207300000|2021-09-21 06:55:00|15226.5|15224.5|15217.5|15215.5|15234|15232|15217.5|15215.5|289
1632207600000|2021-09-21 07:00:00|15217.1|15215.9|15225.6|15224.4|15276.1|15274.9|15212.1|15210.9|4535
1632207900000|2021-09-21 07:05:00|15226.1|15224.9|15219.6|15218.4|15233.1|15231.9|15203.6|15202.4|2133
1632208200000|2021-09-21 07:10:00|15220.1|15218.9|15227.6|15226.4|15240.1|15238.9|15219.1|15217.9|1536
1632208500000|2021-09-21 07:15:00|15228.1|15226.9|15257.1|15255.9|15257.1|15255.9|15220.6|15219.4|954
1632208800000|2021-09-21 07:20:00|15258.1|15256.9|15276.6|15275.4|15291.1|15289.9|15257.1|15255.9|1887
1632209100000|2021-09-21 07:25:00|15274.1|15272.9|15274.6|15273.4|15276.1|15274.9|15251.1|15249.9|1353
1632209400000|2021-09-21 07:30:00|15274.1|15272.9|15278.1|15276.9|15285.6|15284.4|15270.1|15268.9|992
1632209700000|2021-09-21 07:35:00|15277.6|15276.4|15278.6|15277.4|15284.6|15283.4|15267.6|15266.4|1193
1632210000000|2021-09-21 07:40:00|15277.7|15276.5|15294.7|15293.5|15303.7|15302.5|15276.2|15275|1117
1632210300000|2021-09-21 07:45:00|15294.2|15293|15293.7|15292.5|15305.2|15304|15291.2|15290|868
1632210600000|2021-09-21 07:50:00|15293.2|15292|15307.7|15306.5|15308.7|15307.5|15292.7|15291.5|639
1632210900000|2021-09-21 07:55:00|15307.2|15306|15320.2|15319|15322.2|15321|15307.2|15306|713
1632211200000|2021-09-21 08:00:00|15319.7|15318.5|15333.2|15332|15339.7|15338.5|15318.7|15317.5|1189
1632211500000|2021-09-21 08:05:00|15334.2|15333|15333.7|15332.5|15344.7|15343.5|15332.2|15331|963
1632211800000|2021-09-21 08:10:00|15333.2|15332|15340.2|15339|15343.2|15342|15333.2|15332|671
1632212100000|2021-09-21 08:15:00|15341.2|15340|15342.2|15341|15349.2|15348|15340.2|15339|680
1632212400000|2021-09-21 08:20:00|15341.7|15340.5|15303.7|15302.5|15344.2|15343|15297.2|15296|1804
1632212700000|2021-09-21 08:25:00|15304.2|15303|15332.7|15331.5|15333.2|15332|15302.2|15301|753
1632213000000|2021-09-21 08:30:00|15332.2|15331|15351.7|15350.5|15352.2|15351|15329.2|15328|673
1632213300000|2021-09-21 08:35:00|15351.2|15350|15363.7|15362.5|15367.2|15366|15350.7|15349.5|835
1632213600000|2021-09-21 08:40:00|15364.2|15363|15361.7|15360.5|15373.2|15372|15360.7|15359.5|757
1632213900000|2021-09-21 08:45:00|15362.2|15361|15358.7|15357.5|15365.2|15364|15356.2|15355|484
1632214200000|2021-09-21 08:50:00|15358.2|15357|15341.2|15340|15366.2|15365|15341.2|15340|686
1632214500000|2021-09-21 08:55:00|15340.2|15339|15318.2|15317|15346.2|15345|15317.2|15316|931
1632214800000|2021-09-21 09:00:00|15318.7|15317.5|15317.7|15316.5|15338.2|15337|15310.7|15309.5|846
1632215100000|2021-09-21 09:05:00|15318.2|15317|15325.2|15324|15330.2|15329|15315.2|15314|448
1632215400000|2021-09-21 09:10:00|15325.7|15324.5|15328.7|15327.5|15337.2|15336|15324.7|15323.5|370
1632215700000|2021-09-21 09:15:00|15328.2|15327|15314.7|15313.5|15328.7|15327.5|15309.2|15308|498
1632216000000|2021-09-21 09:20:00|15314.2|15313|15312.2|15311|15317.7|15316.5|15304.2|15303|340
1632216300000|2021-09-21 09:25:00|15311.7|15310.5|15328.7|15327.5|15335.2|15334|15309.2|15308|635
1632216600000|2021-09-21 09:30:00|15328.2|15327|15343.7|15342.5|15345.7|15344.5|15327.7|15326.5|512
1632216900000|2021-09-21 09:35:00|15343.2|15342|15344.2|15343|15351.7|15350.5|15341.7|15340.5|453
1632217200000|2021-09-21 09:40:00|15343.7|15342.5|15348.2|15347|15353.2|15352|15343.2|15342|246
1632217500000|2021-09-21 09:45:00|15349.2|15348|15351.2|15350|15354.2|15353|15347.7|15346.5|235
1632217800000|2021-09-21 09:50:00|15351.7|15350.5|15355.2|15354|15360.2|15359|15350.2|15349|352
1632218100000|2021-09-21 09:55:00|15354.7|15353.5|15346.2|15345|15357.7|15356.5|15342.2|15341|447
1632218400000|2021-09-21 10:00:00|15346.7|15345.5|15349.2|15348|15354.7|15353.5|15346.2|15345|330
1632218700000|2021-09-21 10:05:00|15349.7|15348.5|15354.7|15353.5|15357.7|15356.5|15345.2|15344|320
1632219000000|2021-09-21 10:10:00|15354.2|15353|15343.2|15342|15358.2|15357|15341.2|15340|397
1632219300000|2021-09-21 10:15:00|15343.7|15342.5|15354.7|15353.5|15355.7|15354.5|15341.2|15340|376
1632219600000|2021-09-21 10:20:00|15355.2|15354|15365.7|15364.5|15368.2|15367|15354.2|15353|450
1632219900000|2021-09-21 10:25:00|15366.2|15365|15361.2|15360|15368.2|15367|15361.2|15360|384
1632220200000|2021-09-21 10:30:00|15360.7|15359.5|15353.2|15352|15363.7|15362.5|15347.7|15346.5|359
1632220500000|2021-09-21 10:35:00|15352.7|15351.5|15364.2|15363|15367.2|15366|15352.7|15351.5|286
1632220800000|2021-09-21 10:40:00|15364.7|15363.5|15354.7|15353.5|15367.2|15366|15354.2|15353|246
1632221100000|2021-09-21 10:45:00|15354.2|15353|15356.2|15355|15357.2|15356|15351.7|15350.5|190
1632221400000|2021-09-21 10:50:00|15356.7|15355.5|15355.2|15354|15359.2|15358|15352.7|15351.5|198
1632221700000|2021-09-21 10:55:00|15354.7|15353.5|15352.7|15351.5|15354.7|15353.5|15350.2|15349|192
1632222000000|2021-09-21 11:00:00|15352.2|15351|15358.2|15357|15359.7|15358.5|15351.7|15350.5|266
1632222300000|2021-09-21 11:05:00|15359.2|15358|15354.7|15353.5|15362.2|15361|15351.7|15350.5|322
1632222600000|2021-09-21 11:10:00|15355.2|15354|15349.2|15348|15362.2|15361|15346.7|15345.5|290
1632222900000|2021-09-21 11:15:00|15348.7|15347.5|15360.2|15359|15361.2|15360|15348.2|15347|227
1632223200000|2021-09-21 11:20:00|15361.2|15360|15362.7|15361.5|15364.2|15363|15357.2|15356|358
1632223500000|2021-09-21 11:25:00|15363.2|15362|15364.2|15363|15367.7|15366.5|15361.2|15360|311
1632223800000|2021-09-21 11:30:00|15363.7|15362.5|15364.2|15363|15367.2|15366|15360.2|15359|375
1632224100000|2021-09-21 11:35:00|15364.7|15363.5|15351.2|15350|15365.2|15364|15349.2|15348|542
1632224400000|2021-09-21 11:40:00|15350.4|15349.2|15356.4|15355.2|15358.4|15357.2|15350.4|15349.2|393
1632224700000|2021-09-21 11:45:00|15355.9|15354.7|15360.4|15359.2|15363.9|15362.7|15354.4|15353.2|155
1632225000000|2021-09-21 11:50:00|15359.9|15358.7|15351.4|15350.2|15359.9|15358.7|15348.9|15347.7|222
1632225300000|2021-09-21 11:55:00|15351.9|15350.7|15351.4|15350.2|15356.4|15355.2|15349.4|15348.2|226
1632225600000|2021-09-21 12:00:00|15351.9|15350.7|15347.4|15346.2|15353.4|15352.2|15346.9|15345.7|355
1632225900000|2021-09-21 12:05:00|15347.9|15346.7|15353.9|15352.7|15356.9|15355.7|15345.9|15344.7|272
1632226200000|2021-09-21 12:10:00|15354.4|15353.2|15318.9|15317.7|15355.9|15354.7|15315.9|15314.7|1403
1632226500000|2021-09-21 12:15:00|15317.9|15316.7|15334.9|15333.7|15342.4|15341.2|15314.9|15313.7|887
1632226800000|2021-09-21 12:20:00|15334.4|15333.2|15332.9|15331.7|15345.4|15344.2|15324.9|15323.7|637
1632227100000|2021-09-21 12:25:00|15333.4|15332.2|15335.9|15334.7|15338.9|15337.7|15326.4|15325.2|399
1632227400000|2021-09-21 12:30:00|15334.9|15333.7|15346.9|15345.7|15347.4|15346.2|15331.9|15330.7|391
1632227700000|2021-09-21 12:35:00|15346.4|15345.2|15364.4|15363.2|15364.4|15363.2|15346.4|15345.2|545
1632228000000|2021-09-21 12:40:00|15363.9|15362.7|15370.4|15369.2|15372.4|15371.2|15361.4|15360.2|676
1632228300000|2021-09-21 12:45:00|15370.9|15369.7|15381.4|15380.2|15382.4|15381.2|15370.4|15369.2|797
1632228600000|2021-09-21 12:50:00|15381.9|15380.7|15357.4|15356.2|15382.4|15381.2|15354.4|15353.2|582
1632228900000|2021-09-21 12:55:00|15357.9|15356.7|15349.4|15348.2|15365.4|15364.2|15347.4|15346.2|533
1632229200000|2021-09-21 13:00:00|15349.9|15348.7|15350.4|15349.2|15362.4|15361.2|15344.4|15343.2|646
1632229500000|2021-09-21 13:05:00|15350.9|15349.7|15346.9|15345.7|15353.4|15352.2|15342.4|15341.2|286
1632229800000|2021-09-21 13:10:00|15346.4|15345.2|15342.4|15341.2|15350.9|15349.7|15337.4|15336.2|393
1632230100000|2021-09-21 13:15:00|15342.9|15341.7|15346.9|15345.7|15348.4|15347.2|15336.4|15335.2|488
1632230400000|2021-09-21 13:20:00|15347.4|15346.2|15349.9|15348.7|15351.9|15350.7|15342.4|15341.2|443
1632230700000|2021-09-21 13:25:00|15350.4|15349.2|15350.9|15349.7|15353.9|15352.7|15338.4|15337.2|461
1632231000000|2021-09-21 13:30:00|15351.4|15350.2|15342.4|15341.2|15354.4|15353.2|15328.9|15327.7|1064
1632231300000|2021-09-21 13:35:00|15341.9|15340.7|15367.4|15366.2|15381.9|15380.7|15339.9|15338.7|1009
1632231600000|2021-09-21 13:40:00|15366.9|15365.7|15365.9|15364.7|15370.4|15369.2|15339.4|15338.2|817
1632231900000|2021-09-21 13:45:00|15366.4|15365.2|15389.4|15388.2|15390.9|15389.7|15364.9|15363.7|1117
1632232200000|2021-09-21 13:50:00|15389.9|15388.7|15383.4|15382.2|15397.9|15396.7|15377.4|15376.2|959
1632232500000|2021-09-21 13:55:00|15383.9|15382.7|15369.9|15368.7|15391.9|15390.7|15363.4|15362.2|853
1632232800000|2021-09-21 14:00:00|15370.4|15369.2|15365.4|15364.2|15377.4|15376.2|15358.9|15357.7|673
1632233100000|2021-09-21 14:05:00|15364.9|15363.7|15336.4|15335.2|15369.9|15368.7|15335.4|15334.2|757
1632233400000|2021-09-21 14:10:00|15335.6|15334.4|15354.1|15352.9|15355.6|15354.4|15332.1|15330.9|958
1632233700000|2021-09-21 14:15:00|15354.6|15353.4|15352.1|15350.9|15367.6|15366.4|15336.1|15334.9|749
1632234000000|2021-09-21 14:20:00|15352.6|15351.4|15341.1|15339.9|15355.1|15353.9|15336.6|15335.4|1070
1632234300000|2021-09-21 14:25:00|15341.6|15340.4|15359.6|15358.4|15360.1|15358.9|15332.1|15330.9|594
1632234600000|2021-09-21 14:30:00|15359.1|15357.9|15358.1|15356.9|15368.6|15367.4|15347.6|15346.4|588
1632234900000|2021-09-21 14:35:00|15357.6|15356.4|15365.1|15363.9|15365.6|15364.4|15347.6|15346.4|590
1632235200000|2021-09-21 14:40:00|15365.6|15364.4|15352.1|15350.9|15369.1|15367.9|15351.6|15350.4|408
1632235500000|2021-09-21 14:45:00|15352.6|15351.4|15318.6|15317.4|15357.6|15356.4|15317.6|15316.4|915
1632235800000|2021-09-21 14:50:00|15319.1|15317.9|15301.1|15299.9|15319.6|15318.4|15296.6|15295.4|1284
1632236100000|2021-09-21 14:55:00|15300.6|15299.4|15298.6|15297.4|15308.6|15307.4|15294.1|15292.9|669
1632236400000|2021-09-21 15:00:00|15298.1|15296.9|15304.6|15303.4|15306.6|15305.4|15282.6|15281.4|827
1632236700000|2021-09-21 15:05:00|15304.1|15302.9|15325.1|15323.9|15327.1|15325.9|15302.1|15300.9|798
1632237000000|2021-09-21 15:10:00|15324.6|15323.4|15330.1|15328.9|15333.6|15332.4|15317.1|15315.9|710
1632237300000|2021-09-21 15:15:00|15330.6|15329.4|15322.6|15321.4|15330.6|15329.4|15318.6|15317.4|672
1632237600000|2021-09-21 15:20:00|15322.1|15320.9|15314.1|15312.9|15324.1|15322.9|15313.1|15311.9|804
1632237900000|2021-09-21 15:25:00|15313.6|15312.4|15315.6|15314.4|15332.6|15331.4|15309.1|15307.9|1027
1632238200000|2021-09-21 15:30:00|15316|15314|15348|15346|15352|15350|15315|15313|1709
1632238500000|2021-09-21 15:35:00|15348.5|15346.5|15350.5|15348.5|15361.5|15359.5|15347|15345|863
1632238800000|2021-09-21 15:40:00|15351|15349|15355.5|15353.5|15357|15355|15347|15345|300
1632239100000|2021-09-21 15:45:00|15355|15353|15356.5|15354.5|15360|15358|15354|15352|186
1632239400000|2021-09-21 15:50:00|15356|15354|15353|15351|15357|15355|15351|15349|140
1632239700000|2021-09-21 15:55:00|15352.5|15350.5|15352|15350|15355|15353|15349|15347|136
1632240000000|2021-09-21 16:00:00|15352.5|15350.5|15361.5|15359.5|15367|15365|15349|15347|225
1632240300000|2021-09-21 16:05:00|15361|15359|15365.5|15363.5|15370|15368|15357.5|15355.5|173
1632240600000|2021-09-21 16:10:00|15366|15364|15369|15367|15370.5|15368.5|15364.5|15362.5|260
1632240900000|2021-09-21 16:15:00|15368.5|15366.5|15360|15358|15370|15368|15359.5|15357.5|131
1632241200000|2021-09-21 16:20:00|15360.5|15358.5|15359|15357|15367|15365|15358.5|15356.5|222
1632241500000|2021-09-21 16:25:00|15358.5|15356.5|15354|15352|15363|15361|15354|15352|169
1632241800000|2021-09-21 16:30:00|15355|15353|15361|15359|15362|15360|15350|15348|162
1632242100000|2021-09-21 16:35:00|15360.5|15358.5|15362|15360|15363|15361|15355|15353|168
1632242400000|2021-09-21 16:40:00|15361.5|15359.5|15364.5|15362.5|15366|15364|15357.5|15355.5|103
1632242700000|2021-09-21 16:45:00|15364|15362|15362|15360|15368|15366|15358|15356|201
1632243000000|2021-09-21 16:50:00|15361.5|15359.5|15347|15345|15362.5|15360.5|15341|15339|249
1632243300000|2021-09-21 16:55:00|15347.5|15345.5|15351|15349|15355.5|15353.5|15346.5|15344.5|108
1632243600000|2021-09-21 17:00:00|15350.5|15348.5|15344|15342|15354|15352|15339|15337|154
1632243900000|2021-09-21 17:05:00|15344.5|15342.5|15344.5|15342.5|15351.5|15349.5|15341|15339|82
1632244200000|2021-09-21 17:10:00|15345|15343|15341|15339|15351|15349|15341|15339|109
1632244500000|2021-09-21 17:15:00|15341.5|15339.5|15344|15342|15344.5|15342.5|15335|15333|151
1632244800000|2021-09-21 17:20:00|15343.5|15341.5|15332|15330|15346.5|15344.5|15331|15329|179
1632245100000|2021-09-21 17:25:00|15333|15331|15327.5|15325.5|15335.5|15333.5|15326|15324|187
1632245400000|2021-09-21 17:30:00|15328|15326|15325.5|15323.5|15332|15330|15324|15322|104
1632245700000|2021-09-21 17:35:00|15325|15323|15334|15332|15336|15334|15324|15322|103
1632246000000|2021-09-21 17:40:00|15334.5|15332.5|15325.5|15323.5|15335.5|15333.5|15323.5|15321.5|128
1632246300000|2021-09-21 17:45:00|15326|15324|15331|15329|15332|15330|15321|15319|148
1632246600000|2021-09-21 17:50:00|15330.5|15328.5|15319.5|15317.5|15336|15334|15315.5|15313.5|153
1632246900000|2021-09-21 17:55:00|15319|15317|15324.5|15322.5|15326|15324|15318|15316|116
1632247200000|2021-09-21 18:00:00|15325|15323|15327.5|15325.5|15332|15330|15323.5|15321.5|104
1632247500000|2021-09-21 18:05:00|15327|15325|15328.5|15326.5|15331.5|15329.5|15327|15325|49
1632247800000|2021-09-21 18:10:00|15329|15327|15323.5|15321.5|15330|15328|15320.5|15318.5|70
1632248100000|2021-09-21 18:15:00|15324|15322|15319.5|15317.5|15327.5|15325.5|15316|15314|64
1632248400000|2021-09-21 18:20:00|15319|15317|15313|15311|15320|15318|15310|15308|153
1632248700000|2021-09-21 18:25:00|15312.5|15310.5|15310|15308|15314.5|15312.5|15307|15305|112
1632249000000|2021-09-21 18:30:00|15310.5|15308.5|15322.5|15320.5|15325|15323|15307.5|15305.5|232
1632249300000|2021-09-21 18:35:00|15322|15320|15324.5|15322.5|15327|15325|15319.5|15317.5|62
1632249600000|2021-09-21 18:40:00|15325|15323|15326|15324|15329|15327|15323|15321|103
1632249900000|2021-09-21 18:45:00|15325.5|15323.5|15329.5|15327.5|15330|15328|15322|15320|85
1632250200000|2021-09-21 18:50:00|15330|15328|15347|15345|15357|15355|15330|15328|289
1632250500000|2021-09-21 18:55:00|15347.5|15345.5|15337.5|15335.5|15348.5|15346.5|15335|15333|136
1632250800000|2021-09-21 19:00:00|15338|15336|15343.5|15341.5|15350|15348|15336.5|15334.5|146
1632251100000|2021-09-21 19:05:00|15344|15342|15342.5|15340.5|15348.5|15346.5|15341|15339|77
1632251400000|2021-09-21 19:10:00|15343|15341|15350.5|15348.5|15351|15349|15340|15338|70
1632251700000|2021-09-21 19:15:00|15350|15348|15338.5|15336.5|15360.5|15358.5|15337.5|15335.5|197
1632252000000|2021-09-21 19:20:00|15338|15336|15347|15345|15349|15347|15338|15336|83
1632252300000|2021-09-21 19:25:00|15347.5|15345.5|15351.5|15349.5|15355|15353|15346.5|15344.5|76
1632252600000|2021-09-21 19:30:00|15351|15349|15347|15345|15354|15352|15346|15344|104
1632252900000|2021-09-21 19:35:00|15346.5|15344.5|15339.5|15337.5|15348|15346|15336.5|15334.5|197
1632253200000|2021-09-21 19:40:00|15340|15338|15342|15340|15346|15344|15336.5|15334.5|115
1632253500000|2021-09-21 19:45:00|15341.5|15339.5|15327.5|15325.5|15342.5|15340.5|15327|15325|241
1632253800000|2021-09-21 19:50:00|15328|15326|15321|15319|15332|15330|15319|15317|243
1632254100000|2021-09-21 19:55:00|15320.5|15318.5|15313|15311|15323.5|15321.5|15311|15309|463
1632254400000|2021-09-21 20:00:00|15320.8|15315.8|15305.6|15300.6|15324.4|15319.4|15302.6|15297.6|26
1632254700000|2021-09-21 20:05:00|15303.7|15298.7|15295.1|15290.1|15308.7|15303.7|15295|15290|0
1632255000000|2021-09-21 20:10:00|15294.1|15289.1|15290.8|15285.8|15296.5|15291.5|15279|15274|0
1632255300000|2021-09-21 20:15:00|15291.2|15286.2|15289.1|15284.1|15292.5|15287.5|15284.7|15279.7|0
1632255600000|2021-09-21 20:20:00|15288.2|15283.2|15284.3|15279.3|15288.2|15283.2|15279.5|15274.5|0
1632255900000|2021-09-21 20:25:00|15283.3|15278.3|15293.2|15288.2|15294.4|15289.4|15273.5|15268.5|0
1632256200000|2021-09-21 20:30:00|15293.3|15288.3|15300.3|15295.3|15308.9|15303.9|15293.3|15288.3|0
1632256500000|2021-09-21 20:35:00|15299.3|15294.3|15293.1|15288.1|15299.3|15294.3|15292.8|15287.8|0
1632256800000|2021-09-21 20:40:00|15292.6|15287.6|15296.8|15291.8|15297.4|15292.4|15290|15285|0
1632257100000|2021-09-21 20:45:00|15297.8|15292.8|15302.1|15297.1|15302.1|15297.1|15289.9|15284.9|0
1632257400000|2021-09-21 20:50:00|15301.1|15296.1|15302.2|15297.2|15302.6|15297.6|15298.3|15293.3|0
1632257700000|2021-09-21 20:55:00|15301.7|15296.7|15300.6|15295.6|15301.7|15296.7|15297.4|15292.4|0
1632258000000|2021-09-21 21:00:00|15300.7|15295.7|15302.7|15297.7|15303.1|15298.1|15300.6|15295.6|0
1632258300000|2021-09-21 21:05:00|15303|15298|15304.8|15299.8|15305.5|15300.5|15302.9|15297.9|0
1632258600000|2021-09-21 21:10:00|15305.1|15300.1|15307.1|15302.1|15307.4|15302.4|15305.1|15300.1|0
1632258900000|2021-09-21 21:15:00|15306.8|15301.8|15305|15300|15307.5|15302.5|15304.8|15299.8|0
1632259200000|2021-09-21 21:20:00|15304.7|15299.7|15304.8|15299.8|15304.9|15299.9|15303.2|15298.2|0
1632259500000|2021-09-21 21:25:00|15304.9|15299.9|15304.2|15299.2|15305|15300|15303.9|15298.9|0
1632259800000|2021-09-21 21:30:00|15303.8|15298.8|15300.7|15295.7|15303.8|15298.8|15300.7|15295.7|0
1632260100000|2021-09-21 21:35:00|15300.6|15295.6|15300.5|15295.5|15300.6|15295.6|15300.5|15295.5|0
1632260400000|2021-09-21 21:40:00|15300.3|15295.3|15300|15295|15302.6|15297.6|15300|15295|0
1632260700000|2021-09-21 21:45:00|15300.1|15295.1|15300|15295|15300.7|15295.7|15300|15295|0
1632261000000|2021-09-21 21:50:00|15300.2|15295.2|15295.8|15290.8|15300.2|15295.2|15295.2|15290.2|0
1632261300000|2021-09-21 21:55:00|15295.9|15290.9|15296.4|15291.4|15297|15292|15295.8|15290.8|0
1632261600000|2021-09-21 22:00:00|15295.8|15290.8|15298.4|15293.4|15303.5|15298.5|15295.8|15290.8|0
1632261900000|2021-09-21 22:05:00|15299.3|15294.3|15304.7|15299.7|15306.9|15301.9|15299.3|15294.3|0
1632262200000|2021-09-21 22:10:00|15305.7|15300.7|15302.9|15297.9|15307.6|15302.6|15301.9|15296.9|0
1632262500000|2021-09-21 22:15:00|15303.8|15298.8|15294.9|15289.9|15303.8|15298.8|15293.2|15288.2|0
1632262800000|2021-09-21 22:20:00|15295.8|15290.8|15292.3|15287.3|15295.8|15290.8|15285.4|15280.4|0
1632263100000|2021-09-21 22:25:00|15291.8|15286.8|15290.5|15285.5|15296.6|15291.6|15289.5|15284.5|0
1632263400000|2021-09-21 22:30:00|15292.4|15287.4|15297.8|15292.8|15300.7|15295.7|15292.4|15287.4|0
1632263700000|2021-09-21 22:35:00|15298.8|15293.8|15293.5|15288.5|15298.8|15293.8|15292.5|15287.5|0
1632264000000|2021-09-21 22:40:00|15292.5|15287.5|15291.9|15286.9|15293.5|15288.5|15289|15284|0
1632264300000|2021-09-21 22:45:00|15291|15286|15296.9|15291.9|15296.9|15291.9|15291|15286|0
1632264600000|2021-09-21 22:50:00|15296|15291|15296|15291|15298.9|15293.9|15296|15291|0
1632264900000|2021-09-21 22:55:00|15295|15290|15288.4|15283.4|15296.9|15291.9|15286.4|15281.4|0
1632265200000|2021-09-21 23:00:00|15289.4|15284.4|15281.4|15276.4|15290.1|15285.1|15279.4|15274.4|0
1632265500000|2021-09-21 23:05:00|15282.4|15277.4|15292.1|15287.1|15293.6|15288.6|15281.5|15276.5|0
1632265800000|2021-09-21 23:10:00|15291.6|15286.6|15288.7|15283.7|15294.5|15289.5|15285.8|15280.8|0
1632266100000|2021-09-21 23:15:00|15288.2|15283.2|15296.9|15291.9|15297.9|15292.9|15287.7|15282.7|0
1632266400000|2021-09-21 23:20:00|15296|15291|15291.8|15286.8|15299.1|15294.1|15291.8|15286.8|0
1632266700000|2021-09-21 23:25:00|15291.3|15286.3|15291.9|15286.9|15299.5|15294.5|15289.5|15284.5|0
1632267000000|2021-09-21 23:30:00|15292.4|15287.4|15292.5|15287.5|15298.2|15293.2|15287.5|15282.5|0
1632267300000|2021-09-21 23:35:00|15293.4|15288.4|15294.5|15289.5|15294.5|15289.5|15286.7|15281.7|0
1632267600000|2021-09-21 23:40:00|15295.5|15290.5|15289.5|15284.5|15295.5|15290.5|15286.6|15281.6|0
1632267900000|2021-09-21 23:45:00|15288.6|15283.6|15282|15277|15290|15285|15282|15277|0
1632268200000|2021-09-21 23:50:00|15280.1|15275.1|15275.8|15270.8|15280.1|15275.1|15271.8|15266.8|0
1632268500000|2021-09-21 23:55:00|15274.9|15269.9|15275.5|15270.5|15278.5|15273.5|15272.9|15267.9|0
1632268800000|2021-09-22 00:00:00|15273.5|15268.5|15259.5|15254.5|15273.5|15268.5|15250.7|15245.7|0
1632269100000|2021-09-22 00:05:00|15259.9|15254.9|15238.8|15233.8|15260.5|15255.5|15238.6|15233.6|0
1632269400000|2021-09-22 00:10:00|15239.8|15234.8|15237.8|15232.8|15239.8|15234.8|15230.1|15225.1|0
1632269700000|2021-09-22 00:15:00|15238.8|15233.8|15287|15283|15288.5|15284.5|15235.8|15230.8|251
1632270000000|2021-09-22 00:20:00|15287.5|15283.5|15288|15284|15296|15292|15286|15282|36
1632270300000|2021-09-22 00:25:00|15287.5|15283.5|15294|15290|15298|15294|15287.5|15283.5|45
1632270600000|2021-09-22 00:30:00|15294.5|15290.5|15290|15286|15299|15295|15288|15284|42
1632270900000|2021-09-22 00:35:00|15291|15287|15293|15289|15296|15292|15285.5|15281.5|26
1632271200000|2021-09-22 00:40:00|15292.5|15288.5|15284.5|15280.5|15294.5|15290.5|15280|15276|26
1632271500000|2021-09-22 00:45:00|15284|15280|15286|15282|15293|15289|15280|15276|37
1632271800000|2021-09-22 00:50:00|15286.5|15282.5|15277|15273|15286.5|15282.5|15274.5|15270.5|47
1632272100000|2021-09-22 00:55:00|15276|15272|15264|15260|15276.5|15272.5|15261|15257|86
1632272400000|2021-09-22 01:00:00|15263.5|15259.5|15258|15254|15267|15263|15256|15252|52
1632272700000|2021-09-22 01:05:00|15258.5|15254.5|15313|15309|15317.5|15313.5|15253.5|15249.5|183
1632273000000|2021-09-22 01:10:00|15313.5|15309.5|15345.5|15341.5|15351.5|15347.5|15313|15309|139
1632273300000|2021-09-22 01:15:00|15343|15339|15341.5|15337.5|15368.5|15364.5|15337.5|15333.5|119
1632273600000|2021-09-22 01:20:00|15342|15338|15365.5|15361.5|15365.5|15361.5|15339.5|15335.5|115
1632273900000|2021-09-22 01:25:00|15368|15364|15375|15371|15379|15375|15359.5|15355.5|143
1632274200000|2021-09-22 01:30:00|15375.5|15371.5|15372|15368|15391.5|15387.5|15365.5|15361.5|144
1632274500000|2021-09-22 01:35:00|15372.5|15368.5|15372|15368|15381.5|15377.5|15364|15360|55
1632274800000|2021-09-22 01:40:00|15372.5|15368.5|15373|15369|15374.5|15370.5|15366.5|15362.5|27
1632275100000|2021-09-22 01:45:00|15372.5|15368.5|15380|15376|15387.5|15383.5|15370.5|15366.5|91
1632275400000|2021-09-22 01:50:00|15379.5|15375.5|15369|15365|15383.5|15379.5|15363.5|15359.5|70
1632275700000|2021-09-22 01:55:00|15369.5|15365.5|15361.5|15357.5|15370.5|15366.5|15356.5|15352.5|100
1632276000000|2021-09-22 02:00:00|15362|15358|15338|15334|15365.5|15361.5|15335.5|15331.5|80
1632276300000|2021-09-22 02:05:00|15338.5|15334.5|15336|15332|15342|15338|15320|15316|104
1632276600000|2021-09-22 02:10:00|15336.5|15332.5|15347.5|15343.5|15353|15349|15329.5|15325.5|68
1632276900000|2021-09-22 02:15:00|15348|15344|15351|15347|15359|15355|15340|15336|47
1632277200000|2021-09-22 02:20:00|15350.5|15346.5|15354|15350|15355.5|15351.5|15349.5|15345.5|20
1632277500000|2021-09-22 02:25:00|15354.5|15350.5|15359.5|15355.5|15360.5|15356.5|15352.5|15348.5|45
1632277800000|2021-09-22 02:30:00|15359|15355|15347.5|15343.5|15360|15356|15340.5|15336.5|104
1632278100000|2021-09-22 02:35:00|15347|15343|15349.5|15345.5|15350.5|15346.5|15337.5|15333.5|17
1632278400000|2021-09-22 02:40:00|15350.5|15346.5|15353|15349|15355.5|15351.5|15349|15345|28
1632278700000|2021-09-22 02:45:00|15355.5|15351.5|15361|15357|15361.5|15357.5|15346|15342|40
1632279000000|2021-09-22 02:50:00|15360.5|15356.5|15363.5|15359.5|15374|15370|15360.5|15356.5|68
1632279300000|2021-09-22 02:55:00|15364|15360|15369|15365|15375|15371|15357|15353|58
1632279600000|2021-09-22 03:00:00|15368.5|15364.5|15362.5|15358.5|15371|15367|15361.5|15357.5|27
1632279900000|2021-09-22 03:05:00|15363|15359|15372|15368|15374.5|15370.5|15363|15359|68
1632280200000|2021-09-22 03:10:00|15371.5|15367.5|15373.5|15369.5|15379|15375|15363.5|15359.5|30
1632280500000|2021-09-22 03:15:00|15374|15370|15371.5|15367.5|15375.5|15371.5|15366.5|15362.5|33
1632280800000|2021-09-22 03:20:00|15373|15369|15372|15368|15376|15372|15371|15367|13
1632281100000|2021-09-22 03:25:00|15371.5|15367.5|15373.5|15369.5|15374.5|15370.5|15371|15367|2
1632281400000|2021-09-22 03:30:00|15374|15370|15371.5|15367.5|15374|15370|15364.5|15360.5|45
1632281700000|2021-09-22 03:35:00|15371|15367|15360|15356|15371.5|15367.5|15358.5|15354.5|24
1632282000000|2021-09-22 03:40:00|15359.5|15355.5|15358|15354|15363|15359|15356|15352|18
1632282300000|2021-09-22 03:45:00|15357.5|15353.5|15360|15356|15362.5|15358.5|15352.5|15348.5|25
1632282600000|2021-09-22 03:50:00|15359.5|15355.5|15361|15357|15364|15360|15357.5|15353.5|15
1632282900000|2021-09-22 03:55:00|15360.5|15356.5|15353|15349|15360.5|15356.5|15346|15342|44
1632283200000|2021-09-22 04:00:00|15353.5|15349.5|15356.5|15352.5|15357|15353|15352.5|15348.5|9
1632283500000|2021-09-22 04:05:00|15356|15352|15352.5|15348.5|15356|15352|15351.5|15347.5|5
1632283800000|2021-09-22 04:10:00|15353|15349|15353|15349|15354|15350|15348.5|15344.5|12
1632284100000|2021-09-22 04:15:00|15352.5|15348.5|15354.5|15350.5|15355.5|15351.5|15352|15348|6
1632284400000|2021-09-22 04:20:00|15354|15350|15354.5|15350.5|15359|15355|15353.5|15349.5|10
1632284700000|2021-09-22 04:25:00|15355|15351|15361.5|15357.5|15362|15358|15354|15350|17
1632285000000|2021-09-22 04:30:00|15361|15357|15357.5|15353.5|15361.5|15357.5|15354.5|15350.5|25
1632285300000|2021-09-22 04:35:00|15359|15355|15350|15346|15359|15355|15350|15346|45
1632285600000|2021-09-22 04:40:00|15349.5|15345.5|15351.5|15347.5|15352|15348|15349.5|15345.5|7
1632285900000|2021-09-22 04:45:00|15351|15347|15367.5|15363.5|15370.5|15366.5|15350.5|15346.5|29
1632286200000|2021-09-22 04:50:00|15367|15363|15369|15365|15370.5|15366.5|15363.5|15359.5|24
1632286500000|2021-09-22 04:55:00|15369.5|15365.5|15365.5|15361.5|15375.5|15371.5|15364.5|15360.5|66
1632286800000|2021-09-22 05:00:00|15366|15362|15384.5|15380.5|15384.5|15380.5|15364|15360|72
1632287100000|2021-09-22 05:05:00|15384|15380|15386.5|15382.5|15388|15384|15373|15369|69
1632287400000|2021-09-22 05:10:00|15386|15382|15394|15390|15394.5|15390.5|15381.5|15377.5|150
1632287700000|2021-09-22 05:15:00|15395|15391|15402|15398|15403|15399|15387|15383|65
1632288000000|2021-09-22 05:20:00|15402.5|15398.5|15401.5|15397.5|15411.5|15407.5|15398|15394|125
1632288300000|2021-09-22 05:25:00|15403|15399|15398.5|15394.5|15410.5|15406.5|15397.5|15393.5|89
1632288600000|2021-09-22 05:30:00|15399.5|15395.5|15389|15385|15401.5|15397.5|15389|15385|57
1632288900000|2021-09-22 05:35:00|15388|15384|15396|15392|15398.5|15394.5|15385|15381|87
1632289200000|2021-09-22 05:40:00|15395.5|15391.5|15393|15389|15398.5|15394.5|15383.5|15379.5|87
1632289500000|2021-09-22 05:45:00|15392.5|15388.5|15396.5|15392.5|15397|15393|15390|15386|111
1632289800000|2021-09-22 05:50:00|15396|15392|15408|15404|15411|15407|15395.5|15391.5|238
1632290100000|2021-09-22 05:55:00|15407.5|15403.5|15397.5|15393.5|15408.5|15404.5|15395.5|15391.5|161
1632290400000|2021-09-22 06:00:00|15396.5|15394.5|15404.5|15402.5|15424.5|15422.5|15396.5|15394.5|753
1632290700000|2021-09-22 06:05:00|15404|15402|15409.5|15407.5|15414|15412|15399|15397|386
1632291000000|2021-09-22 06:10:00|15408.5|15406.5|15419|15417|15423.5|15421.5|15404.5|15402.5|272
1632291300000|2021-09-22 06:15:00|15418|15416|15432.5|15430.5|15433.5|15431.5|15416|15414|474
1632291600000|2021-09-22 06:20:00|15433|15431|15434|15432|15445.5|15443.5|15430.5|15428.5|594
1632291900000|2021-09-22 06:25:00|15434.5|15432.5|15433|15431|15444|15442|15431|15429|352
1632292200000|2021-09-22 06:30:00|15433.5|15431.5|15449.5|15447.5|15451.5|15449.5|15430|15428|425
1632292500000|2021-09-22 06:35:00|15450|15448|15454.5|15452.5|15460|15458|15448|15446|366
1632292800000|2021-09-22 06:40:00|15454|15452|15454.5|15452.5|15462|15460|15447|15445|501
1632293100000|2021-09-22 06:45:00|15455|15453|15465.5|15463.5|15468.5|15466.5|15443|15441|643
1632293400000|2021-09-22 06:50:00|15466|15464|15463.5|15461.5|15467.5|15465.5|15459|15457|362
1632293700000|2021-09-22 06:55:00|15463|15461|15458|15456|15469.5|15467.5|15456.5|15454.5|653
1632294000000|2021-09-22 07:00:00|15458.5|15456.5|15462.1|15460.9|15469.1|15467.9|15449.1|15447.9|2191
1632294300000|2021-09-22 07:05:00|15462.6|15461.4|15449.6|15448.4|15464.1|15462.9|15440.1|15438.9|2021
1632294600000|2021-09-22 07:10:00|15451.6|15450.4|15449.1|15447.9|15459.6|15458.4|15444.6|15443.4|1224
1632294900000|2021-09-22 07:15:00|15449.6|15448.4|15437.1|15435.9|15451.6|15450.4|15436.1|15434.9|908
1632295200000|2021-09-22 07:20:00|15436.6|15435.4|15443.6|15442.4|15446.1|15444.9|15435.6|15434.4|720
1632295500000|2021-09-22 07:25:00|15444.1|15442.9|15444.1|15442.9|15463.1|15461.9|15439.6|15438.4|1346
1632295800000|2021-09-22 07:30:00|15443.6|15442.4|15436.6|15435.4|15450.6|15449.4|15434.6|15433.4|493
1632296100000|2021-09-22 07:35:00|15436.1|15434.9|15423.1|15421.9|15438.6|15437.4|15416.6|15415.4|999
1632296400000|2021-09-22 07:40:00|15423.8|15422.6|15406.8|15405.6|15427.3|15426.1|15402.3|15401.1|799
1632296700000|2021-09-22 07:45:00|15406.3|15405.1|15401.3|15400.1|15417.3|15416.1|15398.3|15397.1|728
1632297000000|2021-09-22 07:50:00|15400.8|15399.6|15385.3|15384.1|15402.8|15401.6|15378.3|15377.1|917
1632297300000|2021-09-22 07:55:00|15384.8|15383.6|15384.3|15383.1|15396.3|15395.1|15379.3|15378.1|633
1632297600000|2021-09-22 08:00:00|15383.3|15382.1|15383.8|15382.6|15389.8|15388.6|15379.3|15378.1|477
1632297900000|2021-09-22 08:05:00|15383.3|15382.1|15398.8|15397.6|15399.8|15398.6|15382.3|15381.1|504
1632298200000|2021-09-22 08:10:00|15399.3|15398.1|15409.8|15408.6|15412.8|15411.6|15399.3|15398.1|621
1632298500000|2021-09-22 08:15:00|15409.3|15408.1|15412.8|15411.6|15414.8|15413.6|15405.3|15404.1|467
1632298800000|2021-09-22 08:20:00|15413.3|15412.1|15408.3|15407.1|15420.3|15419.1|15405.3|15404.1|461
1632299100000|2021-09-22 08:25:00|15407.8|15406.6|15417.8|15416.6|15421.8|15420.6|15407.8|15406.6|541
1632299400000|2021-09-22 08:30:00|15418.3|15417.1|15419.8|15418.6|15422.8|15421.6|15408.3|15407.1|322
1632299700000|2021-09-22 08:35:00|15420.3|15419.1|15429.3|15428.1|15429.3|15428.1|15415.3|15414.1|402
1632300000000|2021-09-22 08:40:00|15428.8|15427.6|15438.8|15437.6|15439.3|15438.1|15422.8|15421.6|651
1632300300000|2021-09-22 08:45:00|15438.3|15437.1|15442.3|15441.1|15447.3|15446.1|15435.3|15434.1|482
1632300600000|2021-09-22 08:50:00|15442.8|15441.6|15446.3|15445.1|15452.3|15451.1|15442.8|15441.6|451
1632300900000|2021-09-22 08:55:00|15446.8|15445.6|15441.3|15440.1|15450.3|15449.1|15440.3|15439.1|330
1632301200000|2021-09-22 09:00:00|15440.8|15439.6|15449.3|15448.1|15449.3|15448.1|15438.3|15437.1|309
1632301500000|2021-09-22 09:05:00|15449.8|15448.6|15450.3|15449.1|15454.8|15453.6|15444.3|15443.1|394
1632301800000|2021-09-22 09:10:00|15450.8|15449.6|15454.3|15453.1|15460.3|15459.1|15450.8|15449.6|404
1632302100000|2021-09-22 09:15:00|15453.8|15452.6|15444.3|15443.1|15455.3|15454.1|15438.8|15437.6|467
1632302400000|2021-09-22 09:20:00|15446.3|15445.1|15453.8|15452.6|15457.8|15456.6|15445.8|15444.6|548
1632302700000|2021-09-22 09:25:00|15454.3|15453.1|15448.3|15447.1|15457.8|15456.6|15444.8|15443.6|398
1632303000000|2021-09-22 09:30:00|15447.8|15446.6|15437.8|15436.6|15448.8|15447.6|15436.8|15435.6|377
1632303300000|2021-09-22 09:35:00|15438.3|15437.1|15438.3|15437.1|15444.3|15443.1|15432.3|15431.1|355
1632303600000|2021-09-22 09:40:00|15438.8|15437.6|15434.8|15433.6|15444.3|15443.1|15434.3|15433.1|265
1632303900000|2021-09-22 09:45:00|15434.3|15433.1|15430.8|15429.6|15434.8|15433.6|15421.8|15420.6|548
1632304200000|2021-09-22 09:50:00|15431.3|15430.1|15438.8|15437.6|15448.3|15447.1|15428.3|15427.1|404
1632304500000|2021-09-22 09:55:00|15438.3|15437.1|15435.8|15434.6|15440.8|15439.6|15434.8|15433.6|184
1632304800000|2021-09-22 10:00:00|15436.3|15435.1|15449.3|15448.1|15454.3|15453.1|15436.3|15435.1|242
1632305100000|2021-09-22 10:05:00|15448.8|15447.6|15452.3|15451.1|15456.3|15455.1|15447.3|15446.1|260
1632305400000|2021-09-22 10:10:00|15452.8|15451.6|15451.8|15450.6|15455.3|15454.1|15448.3|15447.1|236
1632305700000|2021-09-22 10:15:00|15451.3|15450.1|15461.3|15460.1|15462.8|15461.6|15451.3|15450.1|300
1632306000000|2021-09-22 10:20:00|15461.8|15460.6|15461.3|15460.1|15464.3|15463.1|15456.8|15455.6|325
1632306300000|2021-09-22 10:25:00|15461.8|15460.6|15443.8|15442.6|15462.8|15461.6|15443.3|15442.1|427
1632306600000|2021-09-22 10:30:00|15444.3|15443.1|15431.8|15430.6|15445.8|15444.6|15431.3|15430.1|407
1632306900000|2021-09-22 10:35:00|15432.3|15431.1|15445.3|15444.1|15448.3|15447.1|15431.8|15430.6|272
1632307200000|2021-09-22 10:40:00|15445.8|15444.6|15440.3|15439.1|15453.8|15452.6|15439.3|15438.1|333
1632307500000|2021-09-22 10:45:00|15439.8|15438.6|15438.3|15437.1|15445.8|15444.6|15433.3|15432.1|202
1632307800000|2021-09-22 10:50:00|15438.8|15437.6|15440.8|15439.6|15447.3|15446.1|15436.8|15435.6|266
1632308100000|2021-09-22 10:55:00|15440.3|15439.1|15435.3|15434.1|15442.8|15441.6|15433.3|15432.1|208
1632308400000|2021-09-22 11:00:00|15433.8|15432.6|15435.8|15434.6|15439.3|15438.1|15431.3|15430.1|331
1632308700000|2021-09-22 11:05:00|15435.3|15434.1|15431.8|15430.6|15439.3|15438.1|15430.3|15429.1|108
1632309000000|2021-09-22 11:10:00|15431.3|15430.1|15438.3|15437.1|15442.8|15441.6|15430.3|15429.1|139
1632309300000|2021-09-22 11:15:00|15437.8|15436.6|15432.8|15431.6|15439.3|15438.1|15429.8|15428.6|139
1632309600000|2021-09-22 11:20:00|15433.3|15432.1|15439.8|15438.6|15440.8|15439.6|15431.3|15430.1|233
1632309900000|2021-09-22 11:25:00|15439.3|15438.1|15444.8|15443.6|15446.3|15445.1|15438.3|15437.1|215
1632310200000|2021-09-22 11:30:00|15445.3|15444.1|15442.3|15441.1|15447.8|15446.6|15438.3|15437.1|183
1632310500000|2021-09-22 11:35:00|15441.8|15440.6|15447.8|15446.6|15449.3|15448.1|15440.8|15439.6|99
1632310800000|2021-09-22 11:40:00|15448.3|15447.1|15441.3|15440.1|15448.8|15447.6|15440.3|15439.1|124
1632311100000|2021-09-22 11:45:00|15441.8|15440.6|15436.3|15435.1|15443.3|15442.1|15434.8|15433.6|111
1632311400000|2021-09-22 11:50:00|15435.8|15434.6|15442.8|15441.6|15443.3|15442.1|15435.3|15434.1|212
1632311700000|2021-09-22 11:55:00|15443.3|15442.1|15440.8|15439.6|15444.8|15443.6|15435.3|15434.1|129
1632312000000|2021-09-22 12:00:00|15441.3|15440.1|15445.3|15444.1|15450.3|15449.1|15440.3|15439.1|193
1632312300000|2021-09-22 12:05:00|15445.8|15444.6|15446.3|15445.1|15450.8|15449.6|15444.3|15443.1|165
1632312600000|2021-09-22 12:10:00|15445.8|15444.6|15457.3|15456.1|15457.3|15456.1|15445.3|15444.1|270
1632312900000|2021-09-22 12:15:00|15457.8|15456.6|15457.3|15456.1|15457.8|15456.6|15449.8|15448.6|175
1632313200000|2021-09-22 12:20:00|15456.8|15455.6|15455.3|15454.1|15459.3|15458.1|15454.3|15453.1|221
1632313500000|2021-09-22 12:25:00|15455.8|15454.6|15460.3|15459.1|15461.3|15460.1|15454.8|15453.6|168
1632313800000|2021-09-22 12:30:00|15459.8|15458.6|15461.3|15460.1|15463.8|15462.6|15457.3|15456.1|264
1632314100000|2021-09-22 12:35:00|15460.8|15459.6|15457.8|15456.6|15464.8|15463.6|15457.3|15456.1|205
1632314400000|2021-09-22 12:40:00|15457.3|15456.1|15469.3|15468.1|15470.3|15469.1|15454.8|15453.6|276
1632314700000|2021-09-22 12:45:00|15468.8|15467.6|15468.3|15467.1|15470.3|15469.1|15464.8|15463.6|186
1632315000000|2021-09-22 12:50:00|15468.8|15467.6|15469.3|15468.1|15471.3|15470.1|15465.3|15464.1|180
1632315300000|2021-09-22 12:55:00|15469.8|15468.6|15472.3|15471.1|15472.3|15471.1|15466.8|15465.6|243
1632315600000|2021-09-22 13:00:00|15471.3|15470.1|15478.3|15477.1|15483.3|15482.1|15469.8|15468.6|777
1632315900000|2021-09-22 13:05:00|15478.8|15477.6|15477.3|15476.1|15486.3|15485.1|15475.8|15474.6|351
1632316200000|2021-09-22 13:10:00|15476.8|15475.6|15459.3|15458.1|15477.3|15476.1|15453.8|15452.6|516
1632316500000|2021-09-22 13:15:00|15459.8|15458.6|15458.3|15457.1|15466.3|15465.1|15457.3|15456.1|326
1632316800000|2021-09-22 13:20:00|15457.8|15456.6|15462.6|15461.4|15466.6|15465.4|15457.6|15456.4|283
1632317100000|2021-09-22 13:25:00|15463.1|15461.9|15461.6|15460.4|15466.6|15465.4|15459.1|15457.9|288
1632317400000|2021-09-22 13:30:00|15461.1|15459.9|15458.1|15456.9|15467.6|15466.4|15454.6|15453.4|589
1632317700000|2021-09-22 13:35:00|15458.6|15457.4|15460.6|15459.4|15466.6|15465.4|15452.6|15451.4|622
1632318000000|2021-09-22 13:40:00|15461.1|15459.9|15465.6|15464.4|15467.6|15466.4|15456.6|15455.4|512
1632318300000|2021-09-22 13:45:00|15464.6|15463.4|15471.6|15470.4|15473.6|15472.4|15462.6|15461.4|522
1632318600000|2021-09-22 13:50:00|15472.1|15470.9|15474.6|15473.4|15477.6|15476.4|15471.6|15470.4|350
1632318900000|2021-09-22 13:55:00|15475.6|15474.4|15485.1|15483.9|15492.6|15491.4|15475.6|15474.4|602
1632319200000|2021-09-22 14:00:00|15485.6|15484.4|15487.6|15486.4|15493.6|15492.4|15484.6|15483.4|608
1632319500000|2021-09-22 14:05:00|15488.1|15486.9|15486.6|15485.4|15493.6|15492.4|15481.6|15480.4|491
1632319800000|2021-09-22 14:10:00|15485.9|15484.7|15475.4|15474.2|15487.9|15486.7|15465.9|15464.7|661
1632320100000|2021-09-22 14:15:00|15475.9|15474.7|15483.9|15482.7|15487.4|15486.2|15475.9|15474.7|428
1632320400000|2021-09-22 14:20:00|15484.4|15483.2|15488.9|15487.7|15488.9|15487.7|15480.9|15479.7|353
1632320700000|2021-09-22 14:25:00|15489.4|15488.2|15481.4|15480.2|15492.9|15491.7|15479.9|15478.7|408
1632321000000|2021-09-22 14:30:00|15481.9|15480.7|15487.4|15486.2|15491.9|15490.7|15481.9|15480.7|353
1632321300000|2021-09-22 14:35:00|15487.9|15486.7|15490.9|15489.7|15491.9|15490.7|15485.9|15484.7|241
1632321600000|2021-09-22 14:40:00|15491.4|15490.2|15481.9|15480.7|15494.9|15493.7|15481.9|15480.7|472
1632321900000|2021-09-22 14:45:00|15482.4|15481.2|15482.9|15481.7|15488.9|15487.7|15470.4|15469.2|628
1632322200000|2021-09-22 14:50:00|15483.4|15482.2|15484.4|15483.2|15488.9|15487.7|15474.4|15473.2|539
1632322500000|2021-09-22 14:55:00|15484.9|15483.7|15491.9|15490.7|15492.9|15491.7|15481.4|15480.2|397
1632322800000|2021-09-22 15:00:00|15492.4|15491.2|15501.4|15500.2|15503.9|15502.7|15491.9|15490.7|691
1632323100000|2021-09-22 15:05:00|15500.9|15499.7|15491.9|15490.7|15501.9|15500.7|15490.9|15489.7|398
1632323400000|2021-09-22 15:10:00|15491.4|15490.2|15498.9|15497.7|15499.9|15498.7|15487.4|15486.2|275
1632323700000|2021-09-22 15:15:00|15499.4|15498.2|15497.9|15496.7|15502.4|15501.2|15494.9|15493.7|498
1632324000000|2021-09-22 15:20:00|15498.4|15497.2|15481.9|15480.7|15499.9|15498.7|15480.9|15479.7|813
1632324300000|2021-09-22 15:25:00|15482.9|15481.7|15492.4|15491.2|15495.9|15494.7|15482.4|15481.2|1275
1632324600000|2021-09-22 15:30:00|15492.9|15491.7|15500.3|15498.3|15510.3|15508.3|15489.3|15487.3|1264
1632324900000|2021-09-22 15:35:00|15500.8|15498.8|15507.3|15505.3|15511.3|15509.3|15500.8|15498.8|689
1632325200000|2021-09-22 15:40:00|15507.8|15505.8|15509.3|15507.3|15511.3|15509.3|15504.3|15502.3|382
1632325500000|2021-09-22 15:45:00|15510.3|15508.3|15509.3|15507.3|15516.3|15514.3|15507.3|15505.3|341
1632325800000|2021-09-22 15:50:00|15509.8|15507.8|15508.3|15506.3|15537.3|15535.3|15503.3|15501.3|1778
1632326100000|2021-09-22 15:55:00|15507.8|15505.8|15511.3|15509.3|15516.8|15514.8|15506.3|15504.3|185
1632326400000|2021-09-22 16:00:00|15511.8|15509.8|15508.3|15506.3|15512.8|15510.8|15507.3|15505.3|96
1632326700000|2021-09-22 16:05:00|15508.8|15506.8|15506.8|15504.8|15511.3|15509.3|15502.3|15500.3|207
1632327000000|2021-09-22 16:10:00|15507.3|15505.3|15509.3|15507.3|15513.3|15511.3|15506.3|15504.3|133
1632327300000|2021-09-22 16:15:00|15508.8|15506.8|15508.8|15506.8|15512.3|15510.3|15506.3|15504.3|218
1632327600000|2021-09-22 16:20:00|15508.3|15506.3|15514.8|15512.8|15516.3|15514.3|15507.8|15505.8|169
1632327900000|2021-09-22 16:25:00|15514.3|15512.3|15519.3|15517.3|15522.3|15520.3|15514.3|15512.3|198
1632328200000|2021-09-22 16:30:00|15519.8|15517.8|15524.3|15522.3|15524.8|15522.8|15515.8|15513.8|152
1632328500000|2021-09-22 16:35:00|15524.8|15522.8|15524.3|15522.3|15528.8|15526.8|15524.3|15522.3|149
1632328800000|2021-09-22 16:40:00|15523.3|15521.3|15518.3|15516.3|15524.3|15522.3|15517.8|15515.8|97
1632329100000|2021-09-22 16:45:00|15518.8|15516.8|15519.8|15517.8|15522.3|15520.3|15517.8|15515.8|63
1632329400000|2021-09-22 16:50:00|15520.3|15518.3|15514.8|15512.8|15522.3|15520.3|15514.3|15512.3|132
1632329700000|2021-09-22 16:55:00|15514.3|15512.3|15515.8|15513.8|15516.8|15514.8|15512.8|15510.8|146
1632330000000|2021-09-22 17:00:00|15516.3|15514.3|15509.3|15507.3|15516.3|15514.3|15509.3|15507.3|125
1632330300000|2021-09-22 17:05:00|15509.8|15507.8|15510.3|15508.3|15513.3|15511.3|15503.8|15501.8|220
1632330600000|2021-09-22 17:10:00|15510.8|15508.8|15504.3|15502.3|15511.8|15509.8|15504.3|15502.3|59
1632330900000|2021-09-22 17:15:00|15504.8|15502.8|15505.3|15503.3|15509.3|15507.3|15501.3|15499.3|109
1632331200000|2021-09-22 17:20:00|15505.8|15503.8|15505.3|15503.3|15510.8|15508.8|15505.3|15503.3|64
1632331500000|2021-09-22 17:25:00|15505.8|15503.8|15506.3|15504.3|15510.8|15508.8|15505.3|15503.3|32
1632331800000|2021-09-22 17:30:00|15505.3|15503.3|15514.8|15512.8|15515.3|15513.3|15505.3|15503.3|67
1632332100000|2021-09-22 17:35:00|15514.3|15512.3|15511.8|15509.8|15515.3|15513.3|15508.3|15506.3|88
1632332400000|2021-09-22 17:40:00|15511.3|15509.3|15514.3|15512.3|15517.3|15515.3|15509.3|15507.3|87
1632332700000|2021-09-22 17:45:00|15513.8|15511.8|15509.3|15507.3|15515.3|15513.3|15509.3|15507.3|66
1632333000000|2021-09-22 17:50:00|15509.8|15507.8|15502.8|15500.8|15509.8|15507.8|15499.8|15497.8|144
1632333300000|2021-09-22 17:55:00|15502.3|15500.3|15509.8|15507.8|15510.3|15508.3|15501.8|15499.8|100
1632333600000|2021-09-22 18:00:00|15504.3|15502.3|15537.8|15535.8|15538.8|15536.8|15489.3|15487.3|852
1632333900000|2021-09-22 18:05:00|15537.3|15535.3|15528.8|15526.8|15539.3|15537.3|15517.8|15515.8|337
1632334200000|2021-09-22 18:10:00|15529.3|15527.3|15541.3|15539.3|15541.8|15539.8|15528.3|15526.3|313
1632334500000|2021-09-22 18:15:00|15541.8|15539.8|15537.3|15535.3|15552.3|15550.3|15536.3|15534.3|386
1632334800000|2021-09-22 18:20:00|15537.8|15535.8|15529.8|15527.8|15540.3|15538.3|15526.3|15524.3|301
1632335100000|2021-09-22 18:25:00|15529.3|15527.3|15541.3|15539.3|15542.3|15540.3|15526.8|15524.8|143
1632335400000|2021-09-22 18:30:00|15540.8|15538.8|15537.3|15535.3|15545.8|15543.8|15530.3|15528.3|225
1632335700000|2021-09-22 18:35:00|15536.8|15534.8|15529.3|15527.3|15543.3|15541.3|15524.3|15522.3|567
1632336000000|2021-09-22 18:40:00|15528.8|15526.8|15525.3|15523.3|15531.8|15529.8|15517.8|15515.8|571
1632336300000|2021-09-22 18:45:00|15524.8|15522.8|15508.8|15506.8|15528.8|15526.8|15506.3|15504.3|574
1632336600000|2021-09-22 18:50:00|15508.3|15506.3|15509.3|15507.3|15514.3|15512.3|15497.3|15495.3|684
1632336900000|2021-09-22 18:55:00|15508.8|15506.8|15512.8|15510.8|15516.3|15514.3|15494.8|15492.8|503
1632337200000|2021-09-22 19:00:00|15513.8|15511.8|15512.8|15510.8|15516.8|15514.8|15502.8|15500.8|297
1632337500000|2021-09-22 19:05:00|15513.3|15511.3|15518.8|15516.8|15519.8|15517.8|15504.3|15502.3|263
1632337800000|2021-09-22 19:10:00|15519.3|15517.3|15534.8|15532.8|15540.3|15538.3|15511.8|15509.8|421
1632338100000|2021-09-22 19:15:00|15534.3|15532.3|15547.3|15545.3|15548.3|15546.3|15532.8|15530.8|261
1632338400000|2021-09-22 19:20:00|15546.8|15544.8|15543.3|15541.3|15550.3|15548.3|15540.3|15538.3|157
1632338700000|2021-09-22 19:25:00|15543.8|15541.8|15535.8|15533.8|15544.8|15542.8|15533.3|15531.3|130
1632339000000|2021-09-22 19:30:00|15535.3|15533.3|15522.8|15520.8|15536.8|15534.8|15516.3|15514.3|261
1632339300000|2021-09-22 19:35:00|15522.3|15520.3|15540.8|15538.8|15541.3|15539.3|15520.3|15518.3|290
1632339600000|2021-09-22 19:40:00|15540.3|15538.3|15531.8|15529.8|15541.3|15539.3|15523.3|15521.3|221
1632339900000|2021-09-22 19:45:00|15531.3|15529.3|15524.8|15522.8|15538.3|15536.3|15523.8|15521.8|239
1632340200000|2021-09-22 19:50:00|15524.3|15522.3|15523.8|15521.8|15531.3|15529.3|15515.8|15513.8|367
1632340500000|2021-09-22 19:55:00|15524.3|15522.3|15505.8|15503.8|15524.3|15522.3|15497.3|15495.3|627
1632340800000|2021-09-22 20:00:00|15505.3|15503.3|15514.8|15509.8|15515.8|15510.8|15496.1|15491.1|11
1632341100000|2021-09-22 20:05:00|15515.8|15510.8|15510.9|15505.9|15517.6|15512.6|15507.2|15502.2|0
1632341400000|2021-09-22 20:10:00|15510|15505|15514.9|15509.9|15526.5|15521.5|15507|15502|0
1632341700000|2021-09-22 20:15:00|15513.9|15508.9|15512.4|15507.4|15518.2|15513.2|15512.4|15507.4|0
1632342000000|2021-09-22 20:20:00|15511.9|15506.9|15512.4|15507.4|15516.3|15511.3|15511.4|15506.4|0
1632342300000|2021-09-22 20:25:00|15511.9|15506.9|15513.1|15508.1|15514.1|15509.1|15510.4|15505.4|0
1632342600000|2021-09-22 20:30:00|15513|15508|15505.3|15500.3|15513.1|15508.1|15505.3|15500.3|0
1632342900000|2021-09-22 20:35:00|15504.3|15499.3|15510.6|15505.6|15511.6|15506.6|15504.3|15499.3|0
1632343200000|2021-09-22 20:40:00|15510.7|15505.7|15513.3|15508.3|15514.4|15509.4|15510.4|15505.4|0
1632343500000|2021-09-22 20:45:00|15512.4|15507.4|15508.6|15503.6|15516.3|15511.3|15507.7|15502.7|0
1632343800000|2021-09-22 20:50:00|15508.1|15503.1|15514.2|15509.2|15515.3|15510.3|15507.4|15502.4|0
1632344100000|2021-09-22 20:55:00|15513.3|15508.3|15515.1|15510.1|15519.2|15514.2|15512.3|15507.3|0
1632344400000|2021-09-22 21:00:00|15514.1|15509.1|15514.8|15509.8|15515|15510|15513.8|15508.8|0
1632344700000|2021-09-22 21:05:00|15515.1|15510.1|15514.4|15509.4|15515.1|15510.1|15513.3|15508.3|0
1632345000000|2021-09-22 21:10:00|15514|15509|15512.9|15507.9|15514.6|15509.6|15512.2|15507.2|0
1632345300000|2021-09-22 21:15:00|15513.3|15508.3|15514.2|15509.2|15514.8|15509.8|15513.2|15508.2|0
1632345600000|2021-09-22 21:20:00|15514.3|15509.3|15513.6|15508.6|15514.6|15509.6|15513.2|15508.2|0
1632345900000|2021-09-22 21:25:00|15513.7|15508.7|15513.8|15508.8|15514.7|15509.7|15513|15508|0
1632346200000|2021-09-22 21:30:00|15513.6|15508.6|15514.8|15509.8|15515.2|15510.2|15513.5|15508.5|0
1632346500000|2021-09-22 21:35:00|15514.9|15509.9|15514.7|15509.7|15515|15510|15514.5|15509.5|0
1632346800000|2021-09-22 21:40:00|15513.5|15508.5|15513.4|15508.4|15513.6|15508.6|15513.4|15508.4|0
1632347100000|2021-09-22 21:45:00|15513.9|15508.9|15515.4|15510.4|15515.4|15510.4|15513.9|15508.9|0
1632347400000|2021-09-22 21:50:00|15515.3|15510.3|15514.9|15509.9|15515.5|15510.5|15513.6|15508.6|0
1632347700000|2021-09-22 21:55:00|15513.8|15508.8|15514.3|15509.3|15514.3|15509.3|15513.6|15508.6|0
1632348000000|2021-09-22 22:00:00|15513.6|15508.6|15522.5|15517.5|15524|15519|15512.6|15507.6|0
1632348300000|2021-09-22 22:05:00|15522|15517|15516|15511|15523|15518|15515.2|15510.2|0
1632348600000|2021-09-22 22:10:00|15516.9|15511.9|15520.7|15515.7|15522.7|15517.7|15515.9|15510.9|0
1632348900000|2021-09-22 22:15:00|15521.7|15516.7|15522.8|15517.8|15523.6|15518.6|15519.7|15514.7|0
1632349200000|2021-09-22 22:20:00|15522.3|15517.3|15525|15520|15526.8|15521.8|15519.9|15514.9|0
1632349500000|2021-09-22 22:25:00|15525.9|15520.9|15519.6|15514.6|15525.9|15520.9|15518.1|15513.1|0
1632349800000|2021-09-22 22:30:00|15519.1|15514.1|15518.1|15513.1|15525.9|15520.9|15517.1|15512.1|0
1632350100000|2021-09-22 22:35:00|15518.5|15513.5|15525.8|15520.8|15528|15523|15515.1|15510.1|0
1632350400000|2021-09-22 22:40:00|15526.7|15521.7|15526.1|15521.1|15527.7|15522.7|15524.8|15519.8|0
1632350700000|2021-09-22 22:45:00|15526.5|15521.5|15524.1|15519.1|15528|15523|15524.1|15519.1|0
1632351000000|2021-09-22 22:50:00|15525.1|15520.1|15524.1|15519.1|15528|15523|15524.1|15519.1|0
1632351300000|2021-09-22 22:55:00|15523.1|15518.1|15527|15522|15529|15524|15523.1|15518.1|0
1632351600000|2021-09-22 23:00:00|15528|15523|15530.3|15525.3|15531.4|15526.4|15528|15523|0
1632351900000|2021-09-22 23:05:00|15530.8|15525.8|15531.1|15526.1|15533.2|15528.2|15530.1|15525.1|0
1632352200000|2021-09-22 23:10:00|15532.1|15527.1|15535.9|15530.9|15537.1|15532.1|15531.1|15526.1|0
1632352500000|2021-09-22 23:15:00|15536|15531|15540.8|15535.8|15540.8|15535.8|15536|15531|0
1632352800000|2021-09-22 23:20:00|15539.8|15534.8|15534.3|15529.3|15540.8|15535.8|15533.8|15528.8|0
1632353100000|2021-09-22 23:25:00|15533.8|15528.8|15534.9|15529.9|15536.8|15531.8|15533.8|15528.8|0
1632353400000|2021-09-22 23:30:00|15535.8|15530.8|15529|15524|15535.8|15530.8|15528|15523|0
1632353700000|2021-09-22 23:35:00|15528|15523|15528.2|15523.2|15532|15527|15526.1|15521.1|0
1632354000000|2021-09-22 23:40:00|15527.2|15522.2|15527.7|15522.7|15531.1|15526.1|15525.3|15520.3|0
1632354300000|2021-09-22 23:45:00|15527.3|15522.3|15527.2|15522.2|15530.2|15525.2|15526.2|15521.2|0
1632354600000|2021-09-22 23:50:00|15528.1|15523.1|15535.4|15530.4|15535.9|15530.9|15523.2|15518.2|0
1632354900000|2021-09-22 23:55:00|15535.9|15530.9|15537.9|15532.9|15540.3|15535.3|15535.9|15530.9|0
1632355200000|2021-09-23 00:00:00|15538.8|15533.8|15551.8|15546.8|15556.3|15551.3|15537.9|15532.9|0
1632355500000|2021-09-23 00:05:00|15552.2|15547.2|15556.2|15551.2|15556.3|15551.3|15551.7|15546.7|0
1632355800000|2021-09-23 00:10:00|15555.7|15550.7|15548.3|15543.3|15558.2|15553.2|15546.3|15541.3|0
1632356100000|2021-09-23 00:15:00|15547.3|15542.3|15560.3|15556.3|15566.3|15562.3|15543.3|15539.3|130
1632356400000|2021-09-23 00:20:00|15559.3|15555.3|15557.3|15553.3|15564.3|15560.3|15554.8|15550.8|44
1632356700000|2021-09-23 00:25:00|15557.8|15553.8|15558.8|15554.8|15561.3|15557.3|15557.8|15553.8|7
1632357000000|2021-09-23 00:30:00|15558.3|15554.3|15551.8|15547.8|15558.8|15554.8|15547.8|15543.8|35
1632357300000|2021-09-23 00:35:00|15551.3|15547.3|15548.3|15544.3|15551.8|15547.8|15545.8|15541.8|11
1632357600000|2021-09-23 00:40:00|15547.8|15543.8|15557.3|15553.3|15558.8|15554.8|15545.3|15541.3|18
1632357900000|2021-09-23 00:45:00|15557.8|15553.8|15555.8|15551.8|15560.8|15556.8|15555.3|15551.3|16
1632358200000|2021-09-23 00:50:00|15554.8|15550.8|15556.8|15552.8|15556.8|15552.8|15549.3|15545.3|9
1632358500000|2021-09-23 00:55:00|15556.3|15552.3|15560.8|15556.8|15561.8|15557.8|15554.3|15550.3|13
1632358800000|2021-09-23 01:00:00|15561.3|15557.3|15555.3|15551.3|15562.8|15558.8|15553.3|15549.3|9
1632359100000|2021-09-23 01:05:00|15555.8|15551.8|15556.8|15552.8|15559.8|15555.8|15553.3|15549.3|13
1632359400000|2021-09-23 01:10:00|15556.3|15552.3|15558.8|15554.8|15562.8|15558.8|15555.8|15551.8|29
1632359700000|2021-09-23 01:15:00|15558.3|15554.3|15565.3|15561.3|15568.8|15564.8|15554.8|15550.8|48
1632360000000|2021-09-23 01:20:00|15565.8|15561.8|15567.3|15563.3|15574.8|15570.8|15564.8|15560.8|61
1632360300000|2021-09-23 01:25:00|15566.8|15562.8|15571.3|15567.3|15571.8|15567.8|15566.3|15562.3|3
1632360600000|2021-09-23 01:30:00|15570.8|15566.8|15590.3|15586.3|15590.3|15586.3|15570.8|15566.8|70
1632360900000|2021-09-23 01:35:00|15590.8|15586.8|15584.3|15580.3|15594.3|15590.3|15582.8|15578.8|84
1632361200000|2021-09-23 01:40:00|15583.8|15579.8|15579.8|15575.8|15586.3|15582.3|15574.3|15570.3|38
1632361500000|2021-09-23 01:45:00|15580.3|15576.3|15585.3|15581.3|15587.3|15583.3|15579.8|15575.8|30
1632361800000|2021-09-23 01:50:00|15585.8|15581.8|15575.8|15571.8|15586.8|15582.8|15571.8|15567.8|34
1632362100000|2021-09-23 01:55:00|15576.3|15572.3|15572.8|15568.8|15581.8|15577.8|15569.8|15565.8|50
1632362400000|2021-09-23 02:00:00|15572.3|15568.3|15568.3|15564.3|15575.8|15571.8|15565.8|15561.8|59
1632362700000|2021-09-23 02:05:00|15568.8|15564.8|15575.8|15571.8|15581.3|15577.3|15568.8|15564.8|27
1632363000000|2021-09-23 02:10:00|15576.3|15572.3|15579.3|15575.3|15579.3|15575.3|15572.3|15568.3|11
1632363300000|2021-09-23 02:15:00|15578.8|15574.8|15580.3|15576.3|15581.8|15577.8|15571.3|15567.3|26
1632363600000|2021-09-23 02:20:00|15579.8|15575.8|15571.3|15567.3|15580.8|15576.8|15571.3|15567.3|16
1632363900000|2021-09-23 02:25:00|15570.8|15566.8|15568.8|15564.8|15573.3|15569.3|15564.3|15560.3|45
1632364200000|2021-09-23 02:30:00|15569.3|15565.3|15567.8|15563.8|15570.3|15566.3|15565.8|15561.8|24
1632364500000|2021-09-23 02:35:00|15568.3|15564.3|15561.8|15557.8|15573.8|15569.8|15558.3|15554.3|39
1632364800000|2021-09-23 02:40:00|15561.3|15557.3|15561.8|15557.8|15563.3|15559.3|15555.8|15551.8|14
1632365100000|2021-09-23 02:45:00|15562.3|15558.3|15565.3|15561.3|15565.3|15561.3|15559.3|15555.3|20
1632365400000|2021-09-23 02:50:00|15565.8|15561.8|15563.3|15559.3|15565.8|15561.8|15561.3|15557.3|16
1632365700000|2021-09-23 02:55:00|15563.8|15559.8|15566.3|15562.3|15568.8|15564.8|15562.8|15558.8|5
1632366000000|2021-09-23 03:00:00|15566.8|15562.8|15567.8|15563.8|15569.3|15565.3|15560.8|15556.8|26
1632366300000|2021-09-23 03:05:00|15568.3|15564.3|15565.3|15561.3|15568.8|15564.8|15562.8|15558.8|17
1632366600000|2021-09-23 03:10:00|15564.8|15560.8|15565.8|15561.8|15565.8|15561.8|15561.8|15557.8|11
1632366900000|2021-09-23 03:15:00|15565.3|15561.3|15563.3|15559.3|15566.8|15562.8|15561.8|15557.8|14
1632367200000|2021-09-23 03:20:00|15562.8|15558.8|15574.8|15570.8|15575.3|15571.3|15562.8|15558.8|18
1632367500000|2021-09-23 03:25:00|15574.3|15570.3|15570.3|15566.3|15575.3|15571.3|15569.8|15565.8|8
1632367800000|2021-09-23 03:30:00|15569.8|15565.8|15557.8|15553.8|15569.8|15565.8|15556.3|15552.3|41
1632368100000|2021-09-23 03:35:00|15557.3|15553.3|15560.8|15556.8|15562.8|15558.8|15557.3|15553.3|21
1632368400000|2021-09-23 03:40:00|15561.3|15557.3|15558.3|15554.3|15562.8|15558.8|15556.8|15552.8|9
1632368700000|2021-09-23 03:45:00|15558.8|15554.8|15563.8|15559.8|15563.8|15559.8|15556.3|15552.3|40
1632369000000|2021-09-23 03:50:00|15564.3|15560.3|15562.3|15558.3|15564.8|15560.8|15559.8|15555.8|7
1632369300000|2021-09-23 03:55:00|15562.8|15558.8|15561.3|15557.3|15564.3|15560.3|15560.8|15556.8|5
1632369600000|2021-09-23 04:00:00|15560.3|15556.3|15562.3|15558.3|15562.3|15558.3|15559.3|15555.3|11
1632369900000|2021-09-23 04:05:00|15561.8|15557.8|15557.8|15553.8|15561.8|15557.8|15557.8|15553.8|20
1632370200000|2021-09-23 04:10:00|15557.3|15553.3|15564.8|15560.8|15565.3|15561.3|15556.8|15552.8|21
1632370500000|2021-09-23 04:15:00|15565.3|15561.3|15561.3|15557.3|15565.3|15561.3|15559.8|15555.8|8
1632370800000|2021-09-23 04:20:00|15561.8|15557.8|15564.8|15560.8|15564.8|15560.8|15561.8|15557.8|12
1632371100000|2021-09-23 04:25:00|15566.3|15562.3|15565.3|15561.3|15568.3|15564.3|15565.3|15561.3|25
1632371400000|2021-09-23 04:30:00|15564.8|15560.8|15561.8|15557.8|15565.3|15561.3|15561.3|15557.3|18
1632371700000|2021-09-23 04:35:00|15561.3|15557.3|15564.3|15560.3|15564.8|15560.8|15559.8|15555.8|22
1632372000000|2021-09-23 04:40:00|15563.8|15559.8|15561.8|15557.8|15563.8|15559.8|15559.8|15555.8|11
1632372300000|2021-09-23 04:45:00|15561.3|15557.3|15561.3|15557.3|15563.8|15559.8|15560.3|15556.3|15
1632372600000|2021-09-23 04:50:00|15561.8|15557.8|15562.3|15558.3|15562.3|15558.3|15560.8|15556.8|8
1632372900000|2021-09-23 04:55:00|15561.3|15557.3|15561.8|15557.8|15567.3|15563.3|15560.3|15556.3|47
1632373200000|2021-09-23 05:00:00|15562.3|15558.3|15561.3|15557.3|15565.8|15561.8|15558.3|15554.3|29
1632373500000|2021-09-23 05:05:00|15560.8|15556.8|15563.8|15559.8|15566.8|15562.8|15560.3|15556.3|28
1632373800000|2021-09-23 05:10:00|15564.3|15560.3|15563.8|15559.8|15568.3|15564.3|15561.3|15557.3|37
1632374100000|2021-09-23 05:15:00|15564.3|15560.3|15564.8|15560.8|15567.3|15563.3|15562.8|15558.8|12
1632374400000|2021-09-23 05:20:00|15565.3|15561.3|15561.8|15557.8|15566.3|15562.3|15559.8|15555.8|38
1632374700000|2021-09-23 05:25:00|15561.3|15557.3|15562.8|15558.8|15562.8|15558.8|15557.8|15553.8|42
1632375000000|2021-09-23 05:30:00|15563.3|15559.3|15563.3|15559.3|15564.3|15560.3|15560.3|15556.3|19
1632375300000|2021-09-23 05:35:00|15562.8|15558.8|15571.3|15567.3|15571.3|15567.3|15562.3|15558.3|30
1632375600000|2021-09-23 05:40:00|15571.8|15567.8|15571.3|15567.3|15572.3|15568.3|15569.3|15565.3|31
1632375900000|2021-09-23 05:45:00|15571.8|15567.8|15577.8|15573.8|15578.3|15574.3|15569.8|15565.8|54
1632376200000|2021-09-23 05:50:00|15577.3|15573.3|15580.3|15576.3|15580.3|15576.3|15573.8|15569.8|27
1632376500000|2021-09-23 05:55:00|15580.8|15576.8|15582.8|15578.8|15584.3|15580.3|15574.8|15570.8|70
1632376800000|2021-09-23 06:00:00|15581.8|15579.8|15593.3|15591.3|15598.8|15596.8|15577.8|15575.8|521
1632377100000|2021-09-23 06:05:00|15592.8|15590.8|15595.3|15593.3|15607.3|15605.3|15592.3|15590.3|636
1632377400000|2021-09-23 06:10:00|15594.8|15592.8|15606.8|15604.8|15611.3|15609.3|15594.3|15592.3|473
1632377700000|2021-09-23 06:15:00|15606.3|15604.3|15609.3|15607.3|15618.8|15616.8|15604.8|15602.8|400
1632378000000|2021-09-23 06:20:00|15608.8|15606.8|15603.3|15601.3|15612.3|15610.3|15602.3|15600.3|273
1632378300000|2021-09-23 06:25:00|15602.8|15600.8|15609.8|15607.8|15610.3|15608.3|15601.3|15599.3|185
1632378600000|2021-09-23 06:30:00|15609.3|15607.3|15605.3|15603.3|15616.8|15614.8|15603.3|15601.3|188
1632378900000|2021-09-23 06:35:00|15604.8|15602.8|15610.3|15608.3|15612.8|15610.8|15601.8|15599.8|269
1632379200000|2021-09-23 06:40:00|15609.8|15607.8|15625.8|15623.8|15628.3|15626.3|15607.8|15605.8|780
1632379500000|2021-09-23 06:45:00|15625.3|15623.3|15631.3|15629.3|15634.3|15632.3|15623.3|15621.3|466
1632379800000|2021-09-23 06:50:00|15630.8|15628.8|15633.8|15631.8|15638.8|15636.8|15629.8|15627.8|409
1632380100000|2021-09-23 06:55:00|15634.3|15632.3|15626.8|15624.8|15638.8|15636.8|15623.8|15621.8|429
1632380400000|2021-09-23 07:00:00|15626.3|15624.3|15620.9|15619.7|15635.9|15634.7|15608.9|15607.7|2153
1632380700000|2021-09-23 07:05:00|15620.4|15619.2|15609.9|15608.7|15627.9|15626.7|15603.9|15602.7|1794
1632381000000|2021-09-23 07:10:00|15610.4|15609.2|15610.4|15609.2|15624.9|15623.7|15604.4|15603.2|896
1632381300000|2021-09-23 07:15:00|15607.4|15606.2|15612.4|15611.2|15620.9|15619.7|15597.9|15596.7|1093
1632381600000|2021-09-23 07:20:00|15611.9|15610.7|15616.9|15615.7|15624.4|15623.2|15611.4|15610.2|584
1632381900000|2021-09-23 07:25:00|15617.4|15616.2|15629.9|15628.7|15632.9|15631.7|15616.9|15615.7|471
1632382200000|2021-09-23 07:30:00|15610.9|15609.7|15633.9|15632.7|15644.9|15643.7|15603.4|15602.2|1441
1632382500000|2021-09-23 07:35:00|15634.4|15633.2|15632.4|15631.2|15642.9|15641.7|15630.4|15629.2|653
1632382800000|2021-09-23 07:40:00|15631.9|15630.7|15660.9|15659.7|15662.9|15661.7|15628.4|15627.2|1392
1632383100000|2021-09-23 07:45:00|15661.4|15660.2|15668.4|15667.2|15671.4|15670.2|15657.4|15656.2|1032
1632383400000|2021-09-23 07:50:00|15668.9|15667.7|15658.4|15657.2|15675.4|15674.2|15657.9|15656.7|900
1632383700000|2021-09-23 07:55:00|15657.9|15656.7|15656.9|15655.7|15665.4|15664.2|15656.9|15655.7|543
1632384000000|2021-09-23 08:00:00|15658.9|15657.7|15659.4|15658.2|15666.9|15665.7|15656.4|15655.2|596
1632384300000|2021-09-23 08:05:00|15659.9|15658.7|15662.9|15661.7|15670.4|15669.2|15659.4|15658.2|571
1632384600000|2021-09-23 08:10:00|15663.4|15662.2|15665.4|15664.2|15674.4|15673.2|15662.4|15661.2|412
1632384900000|2021-09-23 08:15:00|15665.9|15664.7|15661.9|15660.7|15671.4|15670.2|15660.4|15659.2|555
1632385200000|2021-09-23 08:20:00|15661.4|15660.2|15665.4|15664.2|15673.4|15672.2|15661.4|15660.2|376
1632385500000|2021-09-23 08:25:00|15664.9|15663.7|15664.9|15663.7|15668.4|15667.2|15662.4|15661.2|281
1632385800000|2021-09-23 08:30:00|15665.4|15664.2|15666.4|15665.2|15666.9|15665.7|15661.9|15660.7|269
1632386100000|2021-09-23 08:35:00|15666.9|15665.7|15669.9|15668.7|15675.4|15674.2|15664.4|15663.2|496
1632386400000|2021-09-23 08:40:00|15669.4|15668.2|15667.4|15666.2|15674.4|15673.2|15666.4|15665.2|590
1632386700000|2021-09-23 08:45:00|15666.9|15665.7|15667.9|15666.7|15678.4|15677.2|15664.9|15663.7|544
1632387000000|2021-09-23 08:50:00|15668.4|15667.2|15661.4|15660.2|15668.9|15667.7|15659.4|15658.2|483
1632387300000|2021-09-23 08:55:00|15661.9|15660.7|15660.9|15659.7|15669.9|15668.7|15659.4|15658.2|305
1632387600000|2021-09-23 09:00:00|15661.4|15660.2|15660.9|15659.7|15669.9|15668.7|15659.9|15658.7|310
1632387900000|2021-09-23 09:05:00|15660.4|15659.2|15656.9|15655.7|15686.9|15685.7|15652.4|15651.2|2338
1632388200000|2021-09-23 09:10:00|15657.4|15656.2|15673.9|15672.7|15681.9|15680.7|15657.4|15656.2|739
1632388500000|2021-09-23 09:15:00|15673.4|15672.2|15669.4|15668.2|15681.9|15680.7|15668.4|15667.2|436
1632388800000|2021-09-23 09:20:00|15669.9|15668.7|15676.4|15675.2|15678.9|15677.7|15669.4|15668.2|408
1632389100000|2021-09-23 09:25:00|15676.9|15675.7|15680.4|15679.2|15683.9|15682.7|15674.4|15673.2|438
1632389400000|2021-09-23 09:30:00|15679.9|15678.7|15676.4|15675.2|15680.4|15679.2|15671.4|15670.2|294
1632389700000|2021-09-23 09:35:00|15675.9|15674.7|15680.9|15679.7|15682.4|15681.2|15674.9|15673.7|224
1632390000000|2021-09-23 09:40:00|15681.4|15680.2|15678.4|15677.2|15685.4|15684.2|15673.4|15672.2|353
1632390300000|2021-09-23 09:45:00|15678.9|15677.7|15670.4|15669.2|15681.9|15680.7|15668.9|15667.7|359
1632390600000|2021-09-23 09:50:00|15669.9|15668.7|15665.4|15664.2|15672.4|15671.2|15663.4|15662.2|340
1632390900000|2021-09-23 09:55:00|15665.9|15664.7|15667.9|15666.7|15671.4|15670.2|15663.4|15662.2|251
1632391200000|2021-09-23 10:00:00|15667.4|15666.2|15680.4|15679.2|15682.4|15681.2|15666.4|15665.2|503
1632391500000|2021-09-23 10:05:00|15679.9|15678.7|15693.4|15692.2|15697.4|15696.2|15679.4|15678.2|719
1632391800000|2021-09-23 10:10:00|15693.9|15692.7|15634.4|15633.2|15696.4|15695.2|15618.9|15617.7|3328
1632392100000|2021-09-23 10:15:00|15634.9|15633.7|15633.9|15632.7|15647.4|15646.2|15613.9|15612.7|1520
1632392400000|2021-09-23 10:20:00|15634.4|15633.2|15648.9|15647.7|15653.4|15652.2|15624.9|15623.7|548
1632392700000|2021-09-23 10:25:00|15649.4|15648.2|15657.4|15656.2|15658.9|15657.7|15647.4|15646.2|519
1632393000000|2021-09-23 10:30:00|15657.9|15656.7|15646.9|15645.7|15658.4|15657.2|15645.4|15644.2|367
1632393300000|2021-09-23 10:35:00|15647.4|15646.2|15640.4|15639.2|15654.4|15653.2|15627.4|15626.2|435
1632393600000|2021-09-23 10:40:00|15640.9|15639.7|15637.9|15636.7|15647.4|15646.2|15631.9|15630.7|324
1632393900000|2021-09-23 10:45:00|15637.4|15636.2|15611.9|15610.7|15639.9|15638.7|15608.4|15607.2|1718
1632394200000|2021-09-23 10:50:00|15611.4|15610.2|15623.9|15622.7|15624.9|15623.7|15602.4|15601.2|934
1632394500000|2021-09-23 10:55:00|15622.9|15621.7|15629.4|15628.2|15629.4|15628.2|15616.4|15615.2|328
1632394800000|2021-09-23 11:00:00|15625.9|15624.7|15622.4|15621.2|15637.9|15636.7|15620.9|15619.7|309
1632395100000|2021-09-23 11:05:00|15623.4|15622.2|15624.9|15623.7|15630.4|15629.2|15618.9|15617.7|268
1632395400000|2021-09-23 11:10:00|15625.4|15624.2|15610.4|15609.2|15628.9|15627.7|15608.9|15607.7|442
1632395700000|2021-09-23 11:15:00|15610.9|15609.7|15631.9|15630.7|15633.4|15632.2|15610.4|15609.2|254
1632396000000|2021-09-23 11:20:00|15632.4|15631.2|15641.4|15640.2|15644.9|15643.7|15631.9|15630.7|332
1632396300000|2021-09-23 11:25:00|15640.9|15639.7|15630.9|15629.7|15641.4|15640.2|15628.4|15627.2|185
1632396600000|2021-09-23 11:30:00|15630.4|15629.2|15639.9|15638.7|15639.9|15638.7|15629.4|15628.2|136
1632396900000|2021-09-23 11:35:00|15639.4|15638.2|15636.9|15635.7|15641.9|15640.7|15631.4|15630.2|242
1632397200000|2021-09-23 11:40:00|15636.3|15635.1|15640.3|15639.1|15644.3|15643.1|15634.8|15633.6|214
1632397500000|2021-09-23 11:45:00|15639.8|15638.6|15627.3|15626.1|15639.8|15638.6|15623.3|15622.1|269
1632397800000|2021-09-23 11:50:00|15627.8|15626.6|15634.3|15633.1|15635.3|15634.1|15623.8|15622.6|191
1632398100000|2021-09-23 11:55:00|15633.8|15632.6|15626.3|15625.1|15634.3|15633.1|15618.8|15617.6|194
1632398400000|2021-09-23 12:00:00|15626.8|15625.6|15617.3|15616.1|15628.3|15627.1|15610.3|15609.1|484
1632398700000|2021-09-23 12:05:00|15616.8|15615.6|15626.3|15625.1|15629.3|15628.1|15614.8|15613.6|204
1632399000000|2021-09-23 12:10:00|15625.8|15624.6|15620.3|15619.1|15629.8|15628.6|15618.3|15617.1|212
1632399300000|2021-09-23 12:15:00|15619.8|15618.6|15627.3|15626.1|15632.3|15631.1|15619.3|15618.1|213
1632399600000|2021-09-23 12:20:00|15627.8|15626.6|15630.3|15629.1|15635.8|15634.6|15626.3|15625.1|165
1632399900000|2021-09-23 12:25:00|15629.8|15628.6|15620.8|15619.6|15631.8|15630.6|15620.3|15619.1|164
1632400200000|2021-09-23 12:30:00|15621.8|15620.6|15620.3|15619.1|15627.3|15626.1|15616.3|15615.1|277
1632400500000|2021-09-23 12:35:00|15619.8|15618.6|15618.8|15617.6|15625.3|15624.1|15615.3|15614.1|192
1632400800000|2021-09-23 12:40:00|15618.3|15617.1|15615.8|15614.6|15619.8|15618.6|15613.3|15612.1|222
1632401100000|2021-09-23 12:45:00|15615.3|15614.1|15617.3|15616.1|15626.3|15625.1|15615.3|15614.1|189
1632401400000|2021-09-23 12:50:00|15616.8|15615.6|15611.3|15610.1|15620.8|15619.6|15610.8|15609.6|369
1632401700000|2021-09-23 12:55:00|15611.8|15610.6|15615.3|15614.1|15619.8|15618.6|15611.8|15610.6|220
1632402000000|2021-09-23 13:00:00|15612.8|15611.6|15605.8|15604.6|15616.8|15615.6|15603.3|15602.1|439
1632402300000|2021-09-23 13:05:00|15606.3|15605.1|15606.8|15605.6|15609.8|15608.6|15593.8|15592.6|784
1632402600000|2021-09-23 13:10:00|15606.3|15605.1|15597.3|15596.1|15606.8|15605.6|15594.3|15593.1|350
1632402900000|2021-09-23 13:15:00|15596.8|15595.6|15605.3|15604.1|15610.8|15609.6|15595.8|15594.6|394
1632403200000|2021-09-23 13:20:00|15604.8|15603.6|15605.3|15604.1|15612.3|15611.1|15602.3|15601.1|281
1632403500000|2021-09-23 13:25:00|15604.8|15603.6|15619.3|15618.1|15619.8|15618.6|15603.3|15602.1|348
1632403800000|2021-09-23 13:30:00|15619.8|15618.6|15629.8|15628.6|15634.3|15633.1|15616.3|15615.1|801
1632404100000|2021-09-23 13:35:00|15629.3|15628.1|15666.3|15665.1|15666.8|15665.6|15628.3|15627.1|911
1632404400000|2021-09-23 13:40:00|15666.8|15665.6|15666.3|15665.1|15672.3|15671.1|15657.3|15656.1|917
1632404700000|2021-09-23 13:45:00|15666.8|15665.6|15662.3|15661.1|15678.3|15677.1|15661.8|15660.6|1032
1632405000000|2021-09-23 13:50:00|15663.8|15662.6|15664.3|15663.1|15668.8|15667.6|15658.3|15657.1|410
1632405300000|2021-09-23 13:55:00|15663.8|15662.6|15654.3|15653.1|15672.3|15671.1|15652.8|15651.6|619
1632405600000|2021-09-23 14:00:00|15654.8|15653.6|15660.3|15659.1|15671.8|15670.6|15648.8|15647.6|746
1632405900000|2021-09-23 14:05:00|15660.8|15659.6|15654.8|15653.6|15663.8|15662.6|15651.3|15650.1|305
1632406200000|2021-09-23 14:10:00|15655.3|15654.1|15658.3|15657.1|15662.3|15661.1|15655.3|15654.1|209
1632406500000|2021-09-23 14:15:00|15658.8|15657.6|15663.3|15662.1|15663.3|15662.1|15653.3|15652.1|370
1632406800000|2021-09-23 14:20:00|15662.8|15661.6|15669.3|15668.1|15673.8|15672.6|15658.8|15657.6|538
1632407100000|2021-09-23 14:25:00|15668.8|15667.6|15660.8|15659.6|15671.3|15670.1|15658.3|15657.1|278
1632407400000|2021-09-23 14:30:00|15660.3|15659.1|15658.8|15657.6|15662.3|15661.1|15656.3|15655.1|334
1632407700000|2021-09-23 14:35:00|15658.3|15657.1|15653.3|15652.1|15661.3|15660.1|15650.8|15649.6|383
1632408000000|2021-09-23 14:40:00|15652.8|15651.6|15651.8|15650.6|15656.3|15655.1|15649.3|15648.1|469
1632408300000|2021-09-23 14:45:00|15652.3|15651.1|15667.8|15666.6|15668.3|15667.1|15652.3|15651.1|430
1632408600000|2021-09-23 14:50:00|15667.3|15666.1|15656.8|15655.6|15669.3|15668.1|15654.3|15653.1|277
1632408900000|2021-09-23 14:55:00|15657.3|15656.1|15652.3|15651.1|15658.3|15657.1|15651.3|15650.1|282
1632409200000|2021-09-23 15:00:00|15651.8|15650.6|15652.8|15651.6|15657.3|15656.1|15649.3|15648.1|367
1632409500000|2021-09-23 15:05:00|15653.3|15652.1|15653.8|15652.6|15659.8|15658.6|15651.8|15650.6|261
1632409800000|2021-09-23 15:10:00|15653.3|15652.1|15655.8|15654.6|15659.3|15658.1|15648.8|15647.6|530
1632410100000|2021-09-23 15:15:00|15656.3|15655.1|15645.3|15644.1|15657.3|15656.1|15642.3|15641.1|333
1632410400000|2021-09-23 15:20:00|15645.8|15644.6|15640.3|15639.1|15647.8|15646.6|15637.3|15636.1|577
1632410700000|2021-09-23 15:25:00|15640.8|15639.6|15642.8|15641.6|15651.3|15650.1|15636.8|15635.6|1616
1632411000000|2021-09-23 15:30:00|15643.2|15641.2|15642.2|15640.2|15649.7|15647.7|15638.7|15636.7|1013
1632411300000|2021-09-23 15:35:00|15643.2|15641.2|15654.2|15652.2|15655.7|15653.7|15639.7|15637.7|488
1632411600000|2021-09-23 15:40:00|15653.7|15651.7|15644.7|15642.7|15654.7|15652.7|15643.2|15641.2|331
1632411900000|2021-09-23 15:45:00|15645.2|15643.2|15645.7|15643.7|15647.7|15645.7|15642.2|15640.2|124
1632412200000|2021-09-23 15:50:00|15646.2|15644.2|15651.2|15649.2|15651.2|15649.2|15643.7|15641.7|115
1632412500000|2021-09-23 15:55:00|15650.7|15648.7|15655.7|15653.7|15657.2|15655.2|15650.7|15648.7|188
1632412800000|2021-09-23 16:00:00|15656.2|15654.2|15652.2|15650.2|15656.2|15654.2|15647.7|15645.7|138
1632413100000|2021-09-23 16:05:00|15652.7|15650.7|15650.7|15648.7|15654.7|15652.7|15649.2|15647.2|69
1632413400000|2021-09-23 16:10:00|15650.2|15648.2|15651.2|15649.2|15653.7|15651.7|15648.7|15646.7|75
1632413700000|2021-09-23 16:15:00|15651.7|15649.7|15653.7|15651.7|15654.7|15652.7|15647.7|15645.7|130
1632414000000|2021-09-23 16:20:00|15654.2|15652.2|15648.2|15646.2|15654.7|15652.7|15648.2|15646.2|184
1632414300000|2021-09-23 16:25:00|15647.7|15645.7|15653.7|15651.7|15653.7|15651.7|15645.7|15643.7|61
1632414600000|2021-09-23 16:30:00|15654.2|15652.2|15654.2|15652.2|15655.2|15653.2|15650.7|15648.7|51
1632414900000|2021-09-23 16:35:00|15653.7|15651.7|15653.7|15651.7|15658.2|15656.2|15650.2|15648.2|90
1632415200000|2021-09-23 16:40:00|15653.2|15651.2|15655.2|15653.2|15656.7|15654.7|15651.2|15649.2|37
1632415500000|2021-09-23 16:45:00|15655.7|15653.7|15656.2|15654.2|15657.7|15655.7|15651.7|15649.7|72
1632415800000|2021-09-23 16:50:00|15656.7|15654.7|15653.7|15651.7|15658.7|15656.7|15653.7|15651.7|90
1632416100000|2021-09-23 16:55:00|15654.2|15652.2|15651.2|15649.2|15656.2|15654.2|15649.2|15647.2|68
1632416400000|2021-09-23 17:00:00|15651.7|15649.7|15654.7|15652.7|15654.7|15652.7|15649.7|15647.7|42
1632416700000|2021-09-23 17:05:00|15654.2|15652.2|15661.2|15659.2|15663.7|15661.7|15654.2|15652.2|161
1632417000000|2021-09-23 17:10:00|15661.7|15659.7|15655.7|15653.7|15661.7|15659.7|15652.7|15650.7|98
1632417300000|2021-09-23 17:15:00|15656.2|15654.2|15659.2|15657.2|15659.7|15657.7|15655.7|15653.7|63
1632417600000|2021-09-23 17:20:00|15658.7|15656.7|15658.2|15656.2|15659.7|15657.7|15655.7|15653.7|53
1632417900000|2021-09-23 17:25:00|15657.7|15655.7|15660.2|15658.2|15662.7|15660.7|15657.7|15655.7|32
1632418200000|2021-09-23 17:30:00|15660.7|15658.7|15663.2|15661.2|15665.7|15663.7|15660.7|15658.7|65
1632418500000|2021-09-23 17:35:00|15663.7|15661.7|15665.7|15663.7|15665.7|15663.7|15661.7|15659.7|54
1632418800000|2021-09-23 17:40:00|15666.2|15664.2|15665.2|15663.2|15666.7|15664.7|15661.7|15659.7|31
1632419100000|2021-09-23 17:45:00|15665.7|15663.7|15667.2|15665.2|15667.2|15665.2|15663.7|15661.7|14
1632419400000|2021-09-23 17:50:00|15666.7|15664.7|15671.2|15669.2|15671.2|15669.2|15666.2|15664.2|58
1632419700000|2021-09-23 17:55:00|15670.7|15668.7|15669.7|15667.7|15670.7|15668.7|15666.2|15664.2|61
1632420000000|2021-09-23 18:00:00|15670.2|15668.2|15668.2|15666.2|15671.7|15669.7|15665.2|15663.2|86
1632420300000|2021-09-23 18:05:00|15668.7|15666.7|15663.2|15661.2|15671.2|15669.2|15662.7|15660.7|60
1632420600000|2021-09-23 18:10:00|15662.7|15660.7|15661.7|15659.7|15663.2|15661.2|15659.7|15657.7|42
1632420900000|2021-09-23 18:15:00|15662.2|15660.2|15660.2|15658.2|15663.7|15661.7|15658.2|15656.2|31
1632421200000|2021-09-23 18:20:00|15660.7|15658.7|15660.7|15658.7|15663.7|15661.7|15659.7|15657.7|27
1632421500000|2021-09-23 18:25:00|15661.2|15659.2|15660.2|15658.2|15664.2|15662.2|15658.7|15656.7|24
1632421800000|2021-09-23 18:30:00|15660.7|15658.7|15660.7|15658.7|15663.7|15661.7|15659.7|15657.7|42
1632422100000|2021-09-23 18:35:00|15660.2|15658.2|15657.7|15655.7|15661.2|15659.2|15656.7|15654.7|29
1632422400000|2021-09-23 18:40:00|15658.2|15656.2|15655.2|15653.2|15658.7|15656.7|15653.7|15651.7|30
1632422700000|2021-09-23 18:45:00|15655.7|15653.7|15655.2|15653.2|15658.7|15656.7|15653.7|15651.7|51
1632423000000|2021-09-23 18:50:00|15655.7|15653.7|15654.2|15652.2|15657.7|15655.7|15653.2|15651.2|20
1632423300000|2021-09-23 18:55:00|15654.7|15652.7|15654.2|15652.2|15657.2|15655.2|15653.7|15651.7|25
1632423600000|2021-09-23 19:00:00|15654.7|15652.7|15655.2|15653.2|15655.7|15653.7|15651.2|15649.2|78
1632423900000|2021-09-23 19:05:00|15654.7|15652.7|15649.7|15647.7|15655.7|15653.7|15648.7|15646.7|60
1632424200000|2021-09-23 19:10:00|15649.2|15647.2|15645.7|15643.7|15649.7|15647.7|15645.2|15643.2|83
1632424500000|2021-09-23 19:15:00|15646.2|15644.2|15648.7|15646.7|15650.7|15648.7|15644.7|15642.7|36
1632424800000|2021-09-23 19:20:00|15648.2|15646.2|15651.7|15649.7|15651.7|15649.7|15648.2|15646.2|46
1632425100000|2021-09-23 19:25:00|15652.2|15650.2|15647.7|15645.7|15652.7|15650.7|15646.7|15644.7|52
1632425400000|2021-09-23 19:30:00|15648.2|15646.2|15652.2|15650.2|15652.2|15650.2|15644.7|15642.7|70
1632425700000|2021-09-23 19:35:00|15651.7|15649.7|15652.7|15650.7|15653.2|15651.2|15646.7|15644.7|113
1632426000000|2021-09-23 19:40:00|15653.2|15651.2|15654.2|15652.2|15657.2|15655.2|15649.7|15647.7|96
1632426300000|2021-09-23 19:45:00|15654.7|15652.7|15653.7|15651.7|15655.2|15653.2|15649.7|15647.7|177
1632426600000|2021-09-23 19:50:00|15654.7|15652.7|15658.7|15656.7|15659.7|15657.7|15650.7|15648.7|248
1632426900000|2021-09-23 19:55:00|15658.2|15656.2|15666.2|15664.2|15668.2|15666.2|15654.7|15652.7|421
1632427200000|2021-09-23 20:00:00|15669.2|15665.1|15662.5|15657.5|15673.1|15668.1|15661.6|15656.6|14
1632427500000|2021-09-23 20:05:00|15661.5|15656.5|15677.7|15672.7|15680.7|15675.7|15661.5|15656.5|0
1632427800000|2021-09-23 20:10:00|15678.7|15673.7|15676.1|15671.1|15683.4|15678.4|15674.5|15669.5|0
1632428100000|2021-09-23 20:15:00|15677.1|15672.1|15676.5|15671.5|15685.1|15680.1|15673.2|15668.2|0
1632428400000|2021-09-23 20:20:00|15677.5|15672.5|15673.5|15668.5|15682.5|15677.5|15673.5|15668.5|0
1632428700000|2021-09-23 20:25:00|15674.5|15669.5|15664.5|15659.5|15674.5|15669.5|15663.5|15658.5|0
1632429000000|2021-09-23 20:30:00|15662.6|15657.6|15667|15662|15667|15662|15656.9|15651.9|0
1632429300000|2021-09-23 20:35:00|15667.9|15662.9|15667.8|15662.8|15669.9|15664.9|15665|15660|0
1632429600000|2021-09-23 20:40:00|15668.8|15663.8|15671|15666|15671|15666|15664.9|15659.9|0
1632429900000|2021-09-23 20:45:00|15673.9|15668.9|15660.1|15655.1|15673.9|15668.9|15659.1|15654.1|0
1632430200000|2021-09-23 20:50:00|15659.6|15654.6|15670.5|15665.5|15670.5|15665.5|15658.3|15653.3|0
1632430500000|2021-09-23 20:55:00|15669.5|15664.5|15667.7|15662.7|15671.4|15666.4|15666.9|15661.9|0
1632430800000|2021-09-23 21:00:00|15666.6|15661.6|15668.3|15663.3|15668.3|15663.3|15665.2|15660.2|0
1632431100000|2021-09-23 21:05:00|15667.8|15662.8|15671.3|15666.3|15671.6|15666.6|15667.8|15662.8|0
1632431400000|2021-09-23 21:10:00|15671|15666|15670.3|15665.3|15671|15666|15669.8|15664.8|0
1632431700000|2021-09-23 21:15:00|15670|15665|15669.8|15664.8|15670|15665|15669.8|15664.8|0
1632432000000|2021-09-23 21:20:00|15669.9|15664.9|15670.1|15665.1|15670.8|15665.8|15669.9|15664.9|0
1632432300000|2021-09-23 21:25:00|15670|15665|15670.8|15665.8|15671.3|15666.3|15669.7|15664.7|0
1632432600000|2021-09-23 21:30:00|15670.6|15665.6|15670.8|15665.8|15670.8|15665.8|15670.6|15665.6|0
1632432900000|2021-09-23 21:35:00|15670.9|15665.9|15669.6|15664.6|15670.9|15665.9|15669.6|15664.6|0
1632433200000|2021-09-23 21:40:00|15669.5|15664.5|15668.9|15663.9|15669.6|15664.6|15667.9|15662.9|0
1632433500000|2021-09-23 21:45:00|15668.6|15663.6|15668.4|15663.4|15668.9|15663.9|15668|15663|0
1632433800000|2021-09-23 21:50:00|15669|15664|15669.4|15664.4|15669.6|15664.6|15668.8|15663.8|0
1632434100000|2021-09-23 21:55:00|15669.3|15664.3|15668.9|15663.9|15669.6|15664.6|15667.4|15662.4|0
1632434400000|2021-09-23 22:00:00|15666.1|15661.1|15670.8|15665.8|15672.7|15667.7|15666.1|15661.1|0
1632434700000|2021-09-23 22:05:00|15669.8|15664.8|15675.1|15670.1|15675.1|15670.1|15669.8|15664.8|0
1632435000000|2021-09-23 22:10:00|15674.1|15669.1|15675|15670|15680.9|15675.9|15674.1|15669.1|0
1632435300000|2021-09-23 22:15:00|15675.4|15670.4|15672.4|15667.4|15676.7|15671.7|15671.8|15666.8|0
1632435600000|2021-09-23 22:20:00|15672.7|15667.7|15670.7|15665.7|15673.7|15668.7|15668.7|15663.7|0
1632435900000|2021-09-23 22:25:00|15671.7|15666.7|15673.9|15668.9|15674.8|15669.8|15670.7|15665.7|0
1632436200000|2021-09-23 22:30:00|15675.8|15670.8|15670.9|15665.9|15677.8|15672.8|15670.9|15665.9|0
1632436500000|2021-09-23 22:35:00|15671.9|15666.9|15674.1|15669.1|15674.5|15669.5|15671.4|15666.4|0
1632436800000|2021-09-23 22:40:00|15674.5|15669.5|15675.7|15670.7|15677.6|15672.6|15674.1|15669.1|0
1632437100000|2021-09-23 22:45:00|15676.2|15671.2|15678.6|15673.6|15678.7|15673.7|15676.2|15671.2|0
1632437400000|2021-09-23 22:50:00|15678.1|15673.1|15677.8|15672.8|15678.7|15673.7|15677.2|15672.2|0
1632437700000|2021-09-23 22:55:00|15677.3|15672.3|15676.4|15671.4|15677.3|15672.3|15674.4|15669.4|0
1632438000000|2021-09-23 23:00:00|15676.3|15671.3|15678.3|15673.3|15679.3|15674.3|15676.3|15671.3|0
1632438300000|2021-09-23 23:05:00|15677.4|15672.4|15679.4|15674.4|15679.4|15674.4|15677.4|15672.4|0
1632438600000|2021-09-23 23:10:00|15680.4|15675.4|15679.3|15674.3|15682.9|15677.9|15679.3|15674.3|0
1632438900000|2021-09-23 23:15:00|15679.7|15674.7|15681.4|15676.4|15682.4|15677.4|15679.7|15674.7|0
1632439200000|2021-09-23 23:20:00|15680.4|15675.4|15678.5|15673.5|15683.3|15678.3|15677.6|15672.6|0
1632439500000|2021-09-23 23:25:00|15679.5|15674.5|15677.6|15672.6|15682.5|15677.5|15677.6|15672.6|0
1632439800000|2021-09-23 23:30:00|15677.4|15672.4|15682.1|15677.1|15682.1|15677.1|15666.6|15661.6|0
1632440100000|2021-09-23 23:35:00|15681.1|15676.1|15684|15679|15684|15679|15680.1|15675.1|0
1632440400000|2021-09-23 23:40:00|15683|15678|15681.3|15676.3|15686.1|15681.1|15680.3|15675.3|0
1632440700000|2021-09-23 23:45:00|15682.2|15677.2|15675.3|15670.3|15682.2|15677.2|15672.5|15667.5|0
1632441000000|2021-09-23 23:50:00|15674.4|15669.4|15678.6|15673.6|15679.5|15674.5|15674.4|15669.4|0
1632441300000|2021-09-23 23:55:00|15677.6|15672.6|15672.7|15667.7|15679|15674|15671.8|15666.8|0
1632441600000|2021-09-24 00:00:00|15673.2|15668.2|15676.3|15671.3|15678.6|15673.6|15671.8|15666.8|0
1632441900000|2021-09-24 00:05:00|15675.7|15670.7|15671.9|15666.9|15678.1|15673.1|15670.9|15665.9|0
1632442200000|2021-09-24 00:10:00|15671.4|15666.4|15686.5|15681.5|15689.5|15684.5|15670.9|15665.9|0
1632442500000|2021-09-24 00:15:00|15687.5|15682.5|15700.7|15696.7|15761.2|15757.2|15687.5|15682.5|403
1632442800000|2021-09-24 00:20:00|15701.2|15697.2|15702.7|15698.7|15711.7|15707.7|15701.2|15697.2|60
1632443100000|2021-09-24 00:25:00|15704.2|15700.2|15684.7|15680.7|15705.7|15701.7|15684.2|15680.2|41
1632443400000|2021-09-24 00:30:00|15684.2|15680.2|15680.2|15676.2|15691.2|15687.2|15680.2|15676.2|40
1632443700000|2021-09-24 00:35:00|15681.2|15677.2|15675.7|15671.7|15685.7|15681.7|15674.7|15670.7|41
1632444000000|2021-09-24 00:40:00|15675.2|15671.2|15670.2|15666.2|15675.2|15671.2|15665.7|15661.7|54
1632444300000|2021-09-24 00:45:00|15669.7|15665.7|15664.2|15660.2|15670.7|15666.7|15661.7|15657.7|24
1632444600000|2021-09-24 00:50:00|15664.7|15660.7|15657.2|15653.2|15665.2|15661.2|15657.2|15653.2|55
1632444900000|2021-09-24 00:55:00|15658.7|15654.7|15659.2|15655.2|15661.2|15657.2|15657.7|15653.7|25
1632445200000|2021-09-24 01:00:00|15659.7|15655.7|15658.7|15654.7|15664.7|15660.7|15656.7|15652.7|22
1632445500000|2021-09-24 01:05:00|15658.2|15654.2|15655.2|15651.2|15666.7|15662.7|15655.2|15651.2|38
1632445800000|2021-09-24 01:10:00|15654.7|15650.7|15662.7|15658.7|15664.7|15660.7|15651.7|15647.7|121
1632446100000|2021-09-24 01:15:00|15662.2|15658.2|15665.7|15661.7|15667.7|15663.7|15660.7|15656.7|31
1632446400000|2021-09-24 01:20:00|15666.2|15662.2|15666.7|15662.7|15669.7|15665.7|15665.2|15661.2|25
1632446700000|2021-09-24 01:25:00|15669.7|15665.7|15670.2|15666.2|15673.2|15669.2|15662.7|15658.7|34
1632447000000|2021-09-24 01:30:00|15670.7|15666.7|15660.7|15656.7|15671.7|15667.7|15660.7|15656.7|35
1632447300000|2021-09-24 01:35:00|15661.2|15657.2|15656.7|15652.7|15662.2|15658.2|15653.7|15649.7|61
1632447600000|2021-09-24 01:40:00|15657.2|15653.2|15644.7|15640.7|15657.2|15653.2|15642.7|15638.7|41
1632447900000|2021-09-24 01:45:00|15644.2|15640.2|15641.7|15637.7|15644.2|15640.2|15638.7|15634.7|19
1632448200000|2021-09-24 01:50:00|15639.7|15635.7|15645.7|15641.7|15645.7|15641.7|15639.7|15635.7|28
1632448500000|2021-09-24 01:55:00|15634.2|15630.2|15627.2|15623.2|15642.2|15638.2|15623.7|15619.7|147
1632448800000|2021-09-24 02:00:00|15627.7|15623.7|15642.2|15638.2|15643.2|15639.2|15627.7|15623.7|87
1632449100000|2021-09-24 02:05:00|15641.7|15637.7|15653.7|15649.7|15654.2|15650.2|15641.7|15637.7|66
1632449400000|2021-09-24 02:10:00|15654.2|15650.2|15645.7|15641.7|15654.7|15650.7|15641.2|15637.2|27
1632449700000|2021-09-24 02:15:00|15646.2|15642.2|15642.2|15638.2|15646.2|15642.2|15638.7|15634.7|25
1632450000000|2021-09-24 02:20:00|15641.7|15637.7|15646.7|15642.7|15647.7|15643.7|15641.7|15637.7|7
1632450300000|2021-09-24 02:25:00|15647.2|15643.2|15648.2|15644.2|15648.7|15644.7|15645.7|15641.7|9
1632450600000|2021-09-24 02:30:00|15648.7|15644.7|15650.7|15646.7|15654.2|15650.2|15648.2|15644.2|12
1632450900000|2021-09-24 02:35:00|15650.2|15646.2|15650.7|15646.7|15651.7|15647.7|15646.7|15642.7|20
1632451200000|2021-09-24 02:40:00|15651.2|15647.2|15659.7|15655.7|15660.7|15656.7|15650.2|15646.2|15
1632451500000|2021-09-24 02:45:00|15659.2|15655.2|15652.7|15648.7|15659.2|15655.2|15651.7|15647.7|8
1632451800000|2021-09-24 02:50:00|15653.2|15649.2|15654.2|15650.2|15657.7|15653.7|15653.2|15649.2|18
1632452100000|2021-09-24 02:55:00|15653.7|15649.7|15652.7|15648.7|15654.2|15650.2|15652.7|15648.7|9
1632452400000|2021-09-24 03:00:00|15653.2|15649.2|15653.2|15649.2|15653.7|15649.7|15648.2|15644.2|17
1632452700000|2021-09-24 03:05:00|15652.7|15648.7|15648.7|15644.7|15652.7|15648.7|15647.2|15643.2|10
1632453000000|2021-09-24 03:10:00|15648.2|15644.2|15647.2|15643.2|15651.7|15647.7|15645.2|15641.2|25
1632453300000|2021-09-24 03:15:00|15646.7|15642.7|15642.2|15638.2|15648.7|15644.7|15641.2|15637.2|22
1632453600000|2021-09-24 03:20:00|15641.7|15637.7|15652.2|15648.2|15655.7|15651.7|15630.7|15626.7|207
1632453900000|2021-09-24 03:25:00|15651.7|15647.7|15643.2|15639.2|15651.7|15647.7|15642.7|15638.7|38
1632454200000|2021-09-24 03:30:00|15642.7|15638.7|15646.7|15642.7|15647.7|15643.7|15642.7|15638.7|12
1632454500000|2021-09-24 03:35:00|15647.2|15643.2|15641.2|15637.2|15647.2|15643.2|15636.7|15632.7|20
1632454800000|2021-09-24 03:40:00|15641.7|15637.7|15646.2|15642.2|15646.7|15642.7|15641.7|15637.7|5
1632455100000|2021-09-24 03:45:00|15645.7|15641.7|15646.7|15642.7|15648.2|15644.2|15643.2|15639.2|0
1632455400000|2021-09-24 03:50:00|15647.2|15643.2|15644.2|15640.2|15647.7|15643.7|15644.2|15640.2|5
1632455700000|2021-09-24 03:55:00|15643.7|15639.7|15644.7|15640.7|15645.2|15641.2|15641.7|15637.7|7
1632456000000|2021-09-24 04:00:00|15644.2|15640.2|15646.2|15642.2|15646.7|15642.7|15640.7|15636.7|13
1632456300000|2021-09-24 04:05:00|15645.7|15641.7|15641.7|15637.7|15645.7|15641.7|15641.2|15637.2|6
1632456600000|2021-09-24 04:10:00|15642.2|15638.2|15641.7|15637.7|15647.2|15643.2|15641.7|15637.7|15
1632456900000|2021-09-24 04:15:00|15641.2|15637.2|15640.7|15636.7|15641.2|15637.2|15638.7|15634.7|0
1632457200000|2021-09-24 04:20:00|15641.7|15637.7|15643.2|15639.2|15643.7|15639.7|15641.7|15637.7|6
1632457500000|2021-09-24 04:25:00|15642.7|15638.7|15642.7|15638.7|15643.7|15639.7|15642.2|15638.2|2
1632457800000|2021-09-24 04:30:00|15642.2|15638.2|15647.7|15643.7|15647.7|15643.7|15641.2|15637.2|20
1632458100000|2021-09-24 04:35:00|15647.2|15643.2|15647.7|15643.7|15647.7|15643.7|15645.7|15641.7|5
1632458400000|2021-09-24 04:40:00|15647.2|15643.2|15647.7|15643.7|15647.7|15643.7|15647.2|15643.2|5
1632458700000|2021-09-24 04:45:00|15647.2|15643.2|15649.2|15645.2|15650.2|15646.2|15647.2|15643.2|2
1632459000000|2021-09-24 04:50:00|15649.7|15645.7|15648.2|15644.2|15651.2|15647.2|15647.7|15643.7|25
1632459300000|2021-09-24 04:55:00|15647.7|15643.7|15647.7|15643.7|15648.2|15644.2|15644.7|15640.7|8
1632459600000|2021-09-24 05:00:00|15647.2|15643.2|15640.2|15636.2|15651.2|15647.2|15635.7|15631.7|32
1632459900000|2021-09-24 05:05:00|15639.2|15635.2|15637.2|15633.2|15644.7|15640.7|15636.7|15632.7|26
1632460200000|2021-09-24 05:10:00|15636.7|15632.7|15640.7|15636.7|15640.7|15636.7|15632.7|15628.7|34
1632460500000|2021-09-24 05:15:00|15640.2|15636.2|15633.2|15629.2|15641.2|15637.2|15633.2|15629.2|41
1632460800000|2021-09-24 05:20:00|15633.7|15629.7|15632.2|15628.2|15640.2|15636.2|15629.2|15625.2|55
1632461100000|2021-09-24 05:25:00|15632.7|15628.7|15629.2|15625.2|15635.2|15631.2|15623.7|15619.7|71
1632461400000|2021-09-24 05:30:00|15629.7|15625.7|15635.7|15631.7|15635.7|15631.7|15628.7|15624.7|48
1632461700000|2021-09-24 05:35:00|15636.2|15632.2|15640.2|15636.2|15640.7|15636.7|15634.2|15630.2|41
1632462000000|2021-09-24 05:40:00|15639.7|15635.7|15631.2|15627.2|15640.7|15636.7|15631.2|15627.2|98
1632462300000|2021-09-24 05:45:00|15630.7|15626.7|15638.7|15634.7|15639.2|15635.2|15628.2|15624.2|58
1632462600000|2021-09-24 05:50:00|15639.2|15635.2|15644.2|15640.2|15645.2|15641.2|15635.2|15631.2|67
1632462900000|2021-09-24 05:55:00|15643.7|15639.7|15639.2|15635.2|15645.2|15641.2|15637.7|15633.7|59
1632463200000|2021-09-24 06:00:00|15638.2|15636.2|15641.2|15639.2|15645.7|15643.7|15630.7|15628.7|477
1632463500000|2021-09-24 06:05:00|15643.2|15641.2|15650.7|15648.7|15653.2|15651.2|15640.2|15638.2|357
1632463800000|2021-09-24 06:10:00|15649.7|15647.7|15644.2|15642.2|15650.2|15648.2|15641.7|15639.7|278
1632464100000|2021-09-24 06:15:00|15644.7|15642.7|15641.7|15639.7|15647.7|15645.7|15641.7|15639.7|159
1632464400000|2021-09-24 06:20:00|15641.2|15639.2|15636.2|15634.2|15641.2|15639.2|15635.2|15633.2|143
1632464700000|2021-09-24 06:25:00|15635.7|15633.7|15631.2|15629.2|15636.2|15634.2|15629.7|15627.7|128
1632465000000|2021-09-24 06:30:00|15630.7|15628.7|15620.7|15618.7|15632.2|15630.2|15619.7|15617.7|244
1632465300000|2021-09-24 06:35:00|15624.2|15622.2|15621.7|15619.7|15624.7|15622.7|15617.2|15615.2|211
1632465600000|2021-09-24 06:40:00|15621.2|15619.2|15622.7|15620.7|15627.7|15625.7|15619.7|15617.7|180
1632465900000|2021-09-24 06:45:00|15622.2|15620.2|15615.2|15613.2|15622.2|15620.2|15613.7|15611.7|181
1632466200000|2021-09-24 06:50:00|15615.7|15613.7|15606.2|15604.2|15618.7|15616.7|15605.7|15603.7|221
1632466500000|2021-09-24 06:55:00|15605.7|15603.7|15606.2|15604.2|15606.7|15604.7|15598.7|15596.7|300
1632466800000|2021-09-24 07:00:00|15605.8|15604.6|15541.8|15540.6|15607.8|15606.6|15539.3|15538.1|3317
1632467100000|2021-09-24 07:05:00|15540.8|15539.6|15543.3|15542.1|15548.8|15547.6|15512.3|15511.1|2937
1632467400000|2021-09-24 07:10:00|15543.8|15542.6|15552.8|15551.6|15556.3|15555.1|15529.3|15528.1|1575
1632467700000|2021-09-24 07:15:00|15553.3|15552.1|15574.3|15573.1|15575.8|15574.6|15542.3|15541.1|1166
1632468000000|2021-09-24 07:20:00|15573.8|15572.6|15528.8|15527.6|15573.8|15572.6|15525.3|15524.1|1371
1632468300000|2021-09-24 07:25:00|15529.3|15528.1|15526.8|15525.6|15543.3|15542.1|15521.3|15520.1|1072
1632468600000|2021-09-24 07:30:00|15524.8|15523.6|15515.8|15514.6|15524.8|15523.6|15501.3|15500.1|1591
1632468900000|2021-09-24 07:35:00|15516.3|15515.1|15527.8|15526.6|15542.3|15541.1|15515.3|15514.1|892
1632469200000|2021-09-24 07:40:00|15528.6|15527.4|15540.1|15538.9|15540.6|15539.4|15519.1|15517.9|597
1632469500000|2021-09-24 07:45:00|15540.6|15539.4|15543.6|15542.4|15546.6|15545.4|15526.1|15524.9|769
1632469800000|2021-09-24 07:50:00|15544.1|15542.9|15553.1|15551.9|15554.6|15553.4|15539.6|15538.4|651
1632470100000|2021-09-24 07:55:00|15552.6|15551.4|15520.6|15519.4|15553.6|15552.4|15517.6|15516.4|660
1632470400000|2021-09-24 08:00:00|15521.1|15519.9|15520.1|15518.9|15532.1|15530.9|15516.1|15514.9|854
1632470700000|2021-09-24 08:05:00|15520.6|15519.4|15512.6|15511.4|15525.1|15523.9|15506.6|15505.4|662
1632471000000|2021-09-24 08:10:00|15512.1|15510.9|15506.6|15505.4|15521.1|15519.9|15503.6|15502.4|596
1632471300000|2021-09-24 08:15:00|15507.1|15505.9|15507.1|15505.9|15509.6|15508.4|15494.6|15493.4|840
1632471600000|2021-09-24 08:20:00|15507.6|15506.4|15516.1|15514.9|15522.1|15520.9|15504.1|15502.9|680
1632471900000|2021-09-24 08:25:00|15516.6|15515.4|15526.6|15525.4|15528.6|15527.4|15512.6|15511.4|582
1632472200000|2021-09-24 08:30:00|15527.1|15525.9|15548.6|15547.4|15548.6|15547.4|15523.6|15522.4|795
1632472500000|2021-09-24 08:35:00|15548.1|15546.9|15540.1|15538.9|15548.6|15547.4|15529.6|15528.4|426
1632472800000|2021-09-24 08:40:00|15540.6|15539.4|15543.1|15541.9|15546.1|15544.9|15537.1|15535.9|304
1632473100000|2021-09-24 08:45:00|15544.1|15542.9|15545.6|15544.4|15546.6|15545.4|15532.1|15530.9|475
1632473400000|2021-09-24 08:50:00|15546.1|15544.9|15559.6|15558.4|15563.1|15561.9|15546.1|15544.9|655
1632473700000|2021-09-24 08:55:00|15560.1|15558.9|15567.6|15566.4|15569.6|15568.4|15559.1|15557.9|443
1632474000000|2021-09-24 09:00:00|15568.1|15566.9|15562.1|15560.9|15568.6|15567.4|15560.1|15558.9|398
1632474300000|2021-09-24 09:05:00|15562.6|15561.4|15555.6|15554.4|15566.1|15564.9|15554.1|15552.9|392
1632474600000|2021-09-24 09:10:00|15555.1|15553.9|15548.1|15546.9|15557.1|15555.9|15542.1|15540.9|599
1632474900000|2021-09-24 09:15:00|15549.1|15547.9|15541.6|15540.4|15549.6|15548.4|15540.6|15539.4|258
1632475200000|2021-09-24 09:20:00|15541.1|15539.9|15554.1|15552.9|15560.6|15559.4|15541.1|15539.9|566
1632475500000|2021-09-24 09:25:00|15554.6|15553.4|15543.6|15542.4|15562.6|15561.4|15542.1|15540.9|280
1632475800000|2021-09-24 09:30:00|15543.1|15541.9|15542.6|15541.4|15551.6|15550.4|15538.1|15536.9|373
1632476100000|2021-09-24 09:35:00|15543.1|15541.9|15553.6|15552.4|15555.6|15554.4|15541.1|15539.9|224
1632476400000|2021-09-24 09:40:00|15554.1|15552.9|15542.6|15541.4|15555.6|15554.4|15541.6|15540.4|303
1632476700000|2021-09-24 09:45:00|15543.1|15541.9|15522.1|15520.9|15544.1|15542.9|15519.6|15518.4|659
1632477000000|2021-09-24 09:50:00|15521.6|15520.4|15522.6|15521.4|15524.1|15522.9|15512.1|15510.9|647
1632477300000|2021-09-24 09:55:00|15523.1|15521.9|15509.1|15507.9|15526.6|15525.4|15505.1|15503.9|699
1632477600000|2021-09-24 10:00:00|15509.6|15508.4|15516.6|15515.4|15516.6|15515.4|15502.6|15501.4|446
1632477900000|2021-09-24 10:05:00|15516.1|15514.9|15529.1|15527.9|15532.6|15531.4|15511.6|15510.4|544
1632478200000|2021-09-24 10:10:00|15529.6|15528.4|15516.6|15515.4|15535.6|15534.4|15516.1|15514.9|346
1632478500000|2021-09-24 10:15:00|15516.1|15514.9|15523.1|15521.9|15533.1|15531.9|15515.1|15513.9|309
1632478800000|2021-09-24 10:20:00|15523.6|15522.4|15537.6|15536.4|15545.6|15544.4|15520.1|15518.9|559
1632479100000|2021-09-24 10:25:00|15537.1|15535.9|15536.1|15534.9|15554.6|15553.4|15528.6|15527.4|569
1632479400000|2021-09-24 10:30:00|15535.6|15534.4|15536.6|15535.4|15543.1|15541.9|15527.1|15525.9|499
1632479700000|2021-09-24 10:35:00|15536.1|15534.9|15526.6|15525.4|15540.1|15538.9|15526.1|15524.9|301
1632480000000|2021-09-24 10:40:00|15527.1|15525.9|15535.6|15534.4|15538.1|15536.9|15522.6|15521.4|176
1632480300000|2021-09-24 10:45:00|15535.1|15533.9|15540.1|15538.9|15542.1|15540.9|15531.6|15530.4|206
1632480600000|2021-09-24 10:50:00|15540.6|15539.4|15545.6|15544.4|15546.6|15545.4|15536.6|15535.4|229
1632480900000|2021-09-24 10:55:00|15545.1|15543.9|15538.1|15536.9|15546.1|15544.9|15529.1|15527.9|289
1632481200000|2021-09-24 11:00:00|15538.6|15537.4|15531.6|15530.4|15541.1|15539.9|15529.1|15527.9|447
1632481500000|2021-09-24 11:05:00|15531.1|15529.9|15537.1|15535.9|15538.6|15537.4|15529.1|15527.9|238
1632481800000|2021-09-24 11:10:00|15537.6|15536.4|15521.6|15520.4|15540.1|15538.9|15519.6|15518.4|397
1632482100000|2021-09-24 11:15:00|15522.1|15520.9|15526.6|15525.4|15528.1|15526.9|15517.1|15515.9|300
1632482400000|2021-09-24 11:20:00|15526.1|15524.9|15531.6|15530.4|15535.1|15533.9|15525.1|15523.9|179
1632482700000|2021-09-24 11:25:00|15531.1|15529.9|15541.1|15539.9|15542.6|15541.4|15526.1|15524.9|218
1632483000000|2021-09-24 11:30:00|15541.6|15540.4|15540.6|15539.4|15545.6|15544.4|15533.1|15531.9|227
1632483300000|2021-09-24 11:35:00|15540.1|15538.9|15536.6|15535.4|15541.1|15539.9|15532.1|15530.9|126
1632483600000|2021-09-24 11:40:00|15536.1|15534.9|15528.6|15527.4|15537.6|15536.4|15527.1|15525.9|150
1632483900000|2021-09-24 11:45:00|15528.1|15526.9|15531.1|15529.9|15532.1|15530.9|15520.6|15519.4|196
1632484200000|2021-09-24 11:50:00|15532.1|15530.9|15526.1|15524.9|15533.6|15532.4|15522.1|15520.9|165
1632484500000|2021-09-24 11:55:00|15525.6|15524.4|15521.6|15520.4|15527.1|15525.9|15520.1|15518.9|150
1632484800000|2021-09-24 12:00:00|15521.1|15519.9|15527.1|15525.9|15527.6|15526.4|15517.6|15516.4|217
1632485100000|2021-09-24 12:05:00|15528.1|15526.9|15531.6|15530.4|15532.1|15530.9|15524.6|15523.4|145
1632485400000|2021-09-24 12:10:00|15531.1|15529.9|15509.6|15508.4|15531.1|15529.9|15506.1|15504.9|368
1632485700000|2021-09-24 12:15:00|15509.1|15507.9|15519.1|15517.9|15527.1|15525.9|15509.1|15507.9|358
1632486000000|2021-09-24 12:20:00|15518.6|15517.4|15517.1|15515.9|15521.6|15520.4|15513.1|15511.9|165
1632486300000|2021-09-24 12:25:00|15516.6|15515.4|15529.1|15527.9|15530.1|15528.9|15514.6|15513.4|199
1632486600000|2021-09-24 12:30:00|15528.6|15527.4|15519.6|15518.4|15532.1|15530.9|15518.6|15517.4|258
1632486900000|2021-09-24 12:35:00|15520.1|15518.9|15530.6|15529.4|15532.1|15530.9|15519.6|15518.4|189
1632487200000|2021-09-24 12:40:00|15530.1|15528.9|15535.1|15533.9|15535.1|15533.9|15526.1|15524.9|186
1632487500000|2021-09-24 12:45:00|15535.6|15534.4|15521.6|15520.4|15536.1|15534.9|15516.6|15515.4|259
1632487800000|2021-09-24 12:50:00|15522.1|15520.9|15517.6|15516.4|15529.1|15527.9|15515.1|15513.9|206
1632488100000|2021-09-24 12:55:00|15517.1|15515.9|15525.6|15524.4|15527.6|15526.4|15517.1|15515.9|145
1632488400000|2021-09-24 13:00:00|15526.1|15524.9|15529.1|15527.9|15529.1|15527.9|15521.6|15520.4|135
1632488700000|2021-09-24 13:05:00|15529.6|15528.4|15527.1|15525.9|15533.1|15531.9|15526.1|15524.9|143
1632489000000|2021-09-24 13:10:00|15526.6|15525.4|15528.6|15527.4|15528.6|15527.4|15523.1|15521.9|126
1632489300000|2021-09-24 13:15:00|15529.1|15527.9|15526.1|15524.9|15534.1|15532.9|15525.6|15524.4|218
1632489600000|2021-09-24 13:20:00|15526.6|15525.4|15525.6|15524.4|15528.6|15527.4|15522.6|15521.4|182
1632489900000|2021-09-24 13:25:00|15525.1|15523.9|15527.6|15526.4|15531.1|15529.9|15522.1|15520.9|200
1632490200000|2021-09-24 13:30:00|15527.1|15525.9|15553.1|15551.9|15555.1|15553.9|15525.1|15523.9|744
1632490500000|2021-09-24 13:35:00|15553.6|15552.4|15552.6|15551.4|15561.1|15559.9|15545.1|15543.9|748
1632490800000|2021-09-24 13:40:00|15552.1|15550.9|15550.1|15548.9|15563.1|15561.9|15550.1|15548.9|539
1632491100000|2021-09-24 13:45:00|15550.6|15549.4|15523.1|15521.9|15553.1|15551.9|15515.1|15513.9|791
1632491400000|2021-09-24 13:50:00|15523.6|15522.4|15535.6|15534.4|15544.1|15542.9|15523.1|15521.9|494
1632491700000|2021-09-24 13:55:00|15535.1|15533.9|15551.1|15549.9|15551.1|15549.9|15526.1|15524.9|399
1632492000000|2021-09-24 14:00:00|15550.6|15549.4|15555.1|15553.9|15565.1|15563.9|15549.6|15548.4|745
1632492300000|2021-09-24 14:05:00|15555.6|15554.4|15542.6|15541.4|15556.6|15555.4|15540.1|15538.9|637
1632492600000|2021-09-24 14:10:00|15542.1|15540.9|15519.6|15518.4|15545.6|15544.4|15519.6|15518.4|590
1632492900000|2021-09-24 14:15:00|15520.1|15518.9|15531.1|15529.9|15534.6|15533.4|15517.1|15515.9|449
1632493200000|2021-09-24 14:20:00|15531.6|15530.4|15534.6|15533.4|15546.1|15544.9|15529.6|15528.4|359
1632493500000|2021-09-24 14:25:00|15535.6|15534.4|15529.1|15527.9|15540.6|15539.4|15528.1|15526.9|336
1632493800000|2021-09-24 14:30:00|15529.6|15528.4|15531.1|15529.9|15536.1|15534.9|15523.6|15522.4|486
1632494100000|2021-09-24 14:35:00|15531.6|15530.4|15529.1|15527.9|15540.1|15538.9|15527.6|15526.4|540
1632494400000|2021-09-24 14:40:00|15529.6|15528.4|15526.6|15525.4|15538.1|15536.9|15526.6|15525.4|247
1632494700000|2021-09-24 14:45:00|15527.1|15525.9|15531.1|15529.9|15535.6|15534.4|15517.6|15516.4|468
1632495000000|2021-09-24 14:50:00|15531.6|15530.4|15522.1|15520.9|15531.6|15530.4|15518.6|15517.4|302
1632495300000|2021-09-24 14:55:00|15522.6|15521.4|15529.6|15528.4|15531.6|15530.4|15521.6|15520.4|191
1632495600000|2021-09-24 15:00:00|15530.1|15528.9|15540.1|15538.9|15540.6|15539.4|15525.6|15524.4|399
1632495900000|2021-09-24 15:05:00|15539.6|15538.4|15534.6|15533.4|15539.6|15538.4|15528.1|15526.9|373
1632496200000|2021-09-24 15:10:00|15535.1|15533.9|15533.6|15532.4|15538.6|15537.4|15529.6|15528.4|348
1632496500000|2021-09-24 15:15:00|15533.1|15531.9|15536.1|15534.9|15538.6|15537.4|15528.6|15527.4|221
1632496800000|2021-09-24 15:20:00|15535.6|15534.4|15527.6|15526.4|15536.6|15535.4|15526.6|15525.4|294
1632497100000|2021-09-24 15:25:00|15528.1|15526.9|15521.6|15520.4|15528.6|15527.4|15520.1|15518.9|692
1632497400000|2021-09-24 15:30:00|15522|15520|15531|15529|15532|15530|15519|15517|1018
1632497700000|2021-09-24 15:35:00|15530.5|15528.5|15531.5|15529.5|15535|15533|15521|15519|421
1632498000000|2021-09-24 15:40:00|15532|15530|15528|15526|15535|15533|15525|15523|242
1632498300000|2021-09-24 15:45:00|15528.5|15526.5|15531|15529|15531|15529|15524|15522|90
1632498600000|2021-09-24 15:50:00|15530.5|15528.5|15540|15538|15544|15542|15530.5|15528.5|275
1632498900000|2021-09-24 15:55:00|15540.5|15538.5|15541|15539|15545|15543|15539.5|15537.5|245
1632499200000|2021-09-24 16:00:00|15541.5|15539.5|15538.5|15536.5|15543.5|15541.5|15536.5|15534.5|118
1632499500000|2021-09-24 16:05:00|15539|15537|15545|15543|15545|15543|15538|15536|128
1632499800000|2021-09-24 16:10:00|15546|15544|15546.5|15544.5|15549|15547|15542.5|15540.5|150
1632500100000|2021-09-24 16:15:00|15546|15544|15545.5|15543.5|15547|15545|15542.5|15540.5|45
1632500400000|2021-09-24 16:20:00|15546|15544|15541|15539|15546.5|15544.5|15539.5|15537.5|82
1632500700000|2021-09-24 16:25:00|15541.5|15539.5|15536|15534|15543|15541|15536|15534|107
1632501000000|2021-09-24 16:30:00|15537|15535|15532.5|15530.5|15539|15537|15532|15530|117
1632501300000|2021-09-24 16:35:00|15532|15530|15536.5|15534.5|15539|15537|15532|15530|65
1632501600000|2021-09-24 16:40:00|15537|15535|15539.5|15537.5|15542|15540|15536|15534|59
1632501900000|2021-09-24 16:45:00|15539|15537|15541|15539|15543|15541|15536|15534|64
1632502200000|2021-09-24 16:50:00|15540.5|15538.5|15539|15537|15541|15539|15537.5|15535.5|35
1632502500000|2021-09-24 16:55:00|15539.5|15537.5|15538|15536|15540|15538|15534.5|15532.5|53
1632502800000|2021-09-24 17:00:00|15538.5|15536.5|15536|15534|15541|15539|15535|15533|48
1632503100000|2021-09-24 17:05:00|15535.5|15533.5|15535.5|15533.5|15539.5|15537.5|15535|15533|57
1632503400000|2021-09-24 17:10:00|15535|15533|15538.5|15536.5|15542.5|15540.5|15534|15532|71
1632503700000|2021-09-24 17:15:00|15538|15536|15540|15538|15540|15538|15535|15533|87
1632504000000|2021-09-24 17:20:00|15539.5|15537.5|15540|15538|15543|15541|15537.5|15535.5|84
1632504300000|2021-09-24 17:25:00|15540.5|15538.5|15543.5|15541.5|15544|15542|15539.5|15537.5|32
1632504600000|2021-09-24 17:30:00|15543|15541|15534.5|15532.5|15543.5|15541.5|15533.5|15531.5|63
1632504900000|2021-09-24 17:35:00|15534|15532|15538|15536|15538|15536|15530.5|15528.5|82
1632505200000|2021-09-24 17:40:00|15537.5|15535.5|15541|15539|15541.5|15539.5|15536|15534|28
1632505500000|2021-09-24 17:45:00|15540.5|15538.5|15540|15538|15541|15539|15538.5|15536.5|35
1632505800000|2021-09-24 17:50:00|15539.5|15537.5|15534|15532|15539.5|15537.5|15533.5|15531.5|43
1632506100000|2021-09-24 17:55:00|15534.5|15532.5|15533|15531|15535|15533|15532|15530|87
1632506400000|2021-09-24 18:00:00|15533.5|15531.5|15537|15535|15538|15536|15533|15531|83
1632506700000|2021-09-24 18:05:00|15537.5|15535.5|15536|15534|15539.5|15537.5|15534|15532|46
1632507000000|2021-09-24 18:10:00|15536.5|15534.5|15534|15532|15538|15536|15533|15531|45
1632507300000|2021-09-24 18:15:00|15534.5|15532.5|15540.5|15538.5|15541|15539|15534|15532|27
1632507600000|2021-09-24 18:20:00|15541|15539|15540|15538|15541|15539|15539|15537|23
1632507900000|2021-09-24 18:25:00|15540.5|15538.5|15541|15539|15541.5|15539.5|15538.5|15536.5|35
1632508200000|2021-09-24 18:30:00|15540.5|15538.5|15544|15542|15545|15543|15539.5|15537.5|101
1632508500000|2021-09-24 18:35:00|15544.5|15542.5|15547|15545|15547|15545|15543|15541|38
1632508800000|2021-09-24 18:40:00|15547.5|15545.5|15544.5|15542.5|15548|15546|15544|15542|57
1632509100000|2021-09-24 18:45:00|15544|15542|15544.5|15542.5|15546|15544|15543.5|15541.5|62
1632509400000|2021-09-24 18:50:00|15545|15543|15550|15548|15550.5|15548.5|15544|15542|29
1632509700000|2021-09-24 18:55:00|15549.5|15547.5|15555.5|15553.5|15556.5|15554.5|15548|15546|110
1632510000000|2021-09-24 19:00:00|15556|15554|15548.5|15546.5|15556|15554|15548|15546|66
1632510300000|2021-09-24 19:05:00|15549|15547|15549|15547|15549|15547|15545.5|15543.5|84
1632510600000|2021-09-24 19:10:00|15550|15548|15554|15552|15554|15552|15547|15545|78
1632510900000|2021-09-24 19:15:00|15553.5|15551.5|15548.5|15546.5|15554|15552|15548.5|15546.5|45
1632511200000|2021-09-24 19:20:00|15548|15546|15553.5|15551.5|15557.5|15555.5|15548|15546|134
1632511500000|2021-09-24 19:25:00|15554|15552|15556|15554|15556|15554|15551|15549|87
1632511800000|2021-09-24 19:30:00|15557|15555|15562|15560|15563.5|15561.5|15556.5|15554.5|144
1632512100000|2021-09-24 19:35:00|15562.5|15560.5|15562.5|15560.5|15564.5|15562.5|15559|15557|219
1632512400000|2021-09-24 19:40:00|15563|15561|15560.5|15558.5|15563|15561|15558|15556|127
1632512700000|2021-09-24 19:45:00|15560|15558|15562|15560|15565|15563|15558.5|15556.5|190
1632513000000|2021-09-24 19:50:00|15561.5|15559.5|15558.5|15556.5|15567|15565|15558|15556|182
1632513300000|2021-09-24 19:55:00|15558|15556|15551|15549|15562.5|15560.5|15549|15547|243
1632513600000|2021-09-24 20:00:00|15555.5|15550.5|15554.5|15549.5|15563.1|15558.1|15553.5|15548.5|4
1632513900000|2021-09-24 20:05:00|15555.4|15550.4|15554.1|15549.1|15555.5|15550.5|15554.1|15549.1|0
1632514200000|2021-09-24 20:10:00|15555.1|15550.1|15555.4|15550.4|15559.2|15554.2|15555.1|15550.1|0
1632514500000|2021-09-24 20:15:00|15556.4|15551.4|15556.4|15551.4|15557.3|15552.3|15555.8|15550.8|0
1632514800000|2021-09-24 20:20:00|15556.3|15551.3|15556.1|15551.1|15556.3|15551.3|15553.5|15548.5|0
1632515100000|2021-09-24 20:25:00|15555.6|15550.6|15556.6|15551.6|15556.6|15551.6|15555.2|15550.2|0
1632515400000|2021-09-24 20:30:00|15556.7|15551.7|15557.8|15552.8|15557.8|15552.8|15555.9|15550.9|0
1632515700000|2021-09-24 20:35:00|15558.2|15553.2|15558.7|15553.7|15559.7|15554.7|15557.7|15552.7|0
1632516000000|2021-09-24 20:40:00|15559.1|15554.1|15558.5|15553.5|15559.6|15554.6|15557.7|15552.7|0
1632516300000|2021-09-24 20:45:00|15558.3|15553.3|15555.2|15550.2|15558.3|15553.3|15554.8|15549.8|0
1632516600000|2021-09-24 20:50:00|15555.3|15550.3|15556|15551|15556|15551|15555|15550|0
1632516900000|2021-09-24 20:55:00|15556.4|15551.4|15557.8|15552.8|15558.5|15553.5|15556|15551|0
1632693600000|2021-09-26 22:00:00|15569.9|15564.9|15575.1|15570.1|15579.7|15574.7|15568.4|15563.4|0
1632693900000|2021-09-26 22:05:00|15576|15571|15577.1|15572.1|15578.9|15573.9|15568.4|15563.4|0
1632694200000|2021-09-26 22:10:00|15576.6|15571.6|15569.6|15564.6|15578.1|15573.1|15569.6|15564.6|0
1632694500000|2021-09-26 22:15:00|15569.5|15564.5|15583.3|15578.3|15588.1|15583.1|15569.5|15564.5|0
1632694800000|2021-09-26 22:20:00|15584.3|15579.3|15579.1|15574.1|15584.3|15579.3|15579.1|15574.1|0
1632695100000|2021-09-26 22:25:00|15580.1|15575.1|15580.1|15575.1|15581|15576|15574.1|15569.1|0
1632695400000|2021-09-26 22:30:00|15579.1|15574.1|15573.7|15568.7|15583.1|15578.1|15573.7|15568.7|0
1632695700000|2021-09-26 22:35:00|15574.7|15569.7|15577.1|15572.1|15578.1|15573.1|15573.8|15568.8|0
1632696000000|2021-09-26 22:40:00|15578.1|15573.1|15578|15573|15579.9|15574.9|15575.1|15570.1|0
1632696300000|2021-09-26 22:45:00|15577.5|15572.5|15581.2|15576.2|15581.2|15576.2|15575.1|15570.1|0
1632696600000|2021-09-26 22:50:00|15581.1|15576.1|15578.7|15573.7|15583.1|15578.1|15578.7|15573.7|0
1632696900000|2021-09-26 22:55:00|15579.2|15574.2|15578.4|15573.4|15580.6|15575.6|15577.5|15572.5|0
1632697200000|2021-09-26 23:00:00|15578.5|15573.5|15575.5|15570.5|15580.8|15575.8|15574.6|15569.6|0
1632697500000|2021-09-26 23:05:00|15576|15571|15577.8|15572.8|15578.8|15573.8|15573.9|15568.9|0
1632697800000|2021-09-26 23:10:00|15576.8|15571.8|15578.1|15573.1|15579.1|15574.1|15576.2|15571.2|0
1632698100000|2021-09-26 23:15:00|15577.6|15572.6|15575.5|15570.5|15578.4|15573.4|15575.5|15570.5|0
1632698400000|2021-09-26 23:20:00|15576.5|15571.5|15577.6|15572.6|15577.6|15572.6|15575.5|15570.5|0
1632698700000|2021-09-26 23:25:00|15576.6|15571.6|15574.7|15569.7|15577.6|15572.6|15574.7|15569.7|0
1632699000000|2021-09-26 23:30:00|15575.7|15570.7|15566.2|15561.2|15575.7|15570.7|15566.2|15561.2|0
1632699300000|2021-09-26 23:35:00|15566.7|15561.7|15567.5|15562.5|15568.9|15563.9|15564.6|15559.6|0
1632699600000|2021-09-26 23:40:00|15568.4|15563.4|15577|15572|15579.9|15574.9|15568.4|15563.4|0
1632699900000|2021-09-26 23:45:00|15577.1|15572.1|15577.7|15572.7|15581.3|15576.3|15576.7|15571.7|0
1632700200000|2021-09-26 23:50:00|15578.1|15573.1|15576.7|15571.7|15580.4|15575.4|15575.6|15570.6|0
1632700500000|2021-09-26 23:55:00|15577.2|15572.2|15582.5|15577.5|15584.4|15579.4|15577.2|15572.2|0
1632700800000|2021-09-27 00:00:00|15583.5|15578.5|15608.5|15603.5|15608.5|15603.5|15576.8|15571.8|0
1632701100000|2021-09-27 00:05:00|15607.5|15602.5|15604.7|15599.7|15609.4|15604.4|15602.6|15597.6|0
1632701400000|2021-09-27 00:10:00|15605.7|15600.7|15607.4|15602.4|15607.4|15602.4|15598.7|15593.7|0
1632701700000|2021-09-27 00:15:00|15606.4|15601.4|15577|15573|15608.3|15603.3|15574|15570|153
1632702000000|2021-09-27 00:20:00|15576.5|15572.5|15575.5|15571.5|15579|15575|15567.5|15563.5|30
1632702300000|2021-09-27 00:25:00|15575|15571|15583.5|15579.5|15584.5|15580.5|15573.5|15569.5|43
1632702600000|2021-09-27 00:30:00|15583|15579|15583|15579|15586.5|15582.5|15581.5|15577.5|17
1632702900000|2021-09-27 00:35:00|15582.5|15578.5|15581.5|15577.5|15585.5|15581.5|15578.5|15574.5|17
1632703200000|2021-09-27 00:40:00|15581|15577|15592|15588|15592.5|15588.5|15580.5|15576.5|9
1632703500000|2021-09-27 00:45:00|15591.5|15587.5|15598|15594|15601|15597|15591|15587|55
1632703800000|2021-09-27 00:50:00|15598.5|15594.5|15603|15599|15604.5|15600.5|15598.5|15594.5|29
1632704100000|2021-09-27 00:55:00|15603.5|15599.5|15604.5|15600.5|15606.5|15602.5|15598.5|15594.5|24
1632704400000|2021-09-27 01:00:00|15605|15601|15600.5|15596.5|15607|15603|15599.5|15595.5|25
1632704700000|2021-09-27 01:05:00|15600|15596|15601.5|15597.5|15603|15599|15595.5|15591.5|29
1632705000000|2021-09-27 01:10:00|15602|15598|15594.5|15590.5|15602.5|15598.5|15594.5|15590.5|19
1632705300000|2021-09-27 01:15:00|15594|15590|15601.5|15597.5|15602.5|15598.5|15593|15589|46
1632705600000|2021-09-27 01:20:00|15602|15598|15601.5|15597.5|15606|15602|15599.5|15595.5|21
1632705900000|2021-09-27 01:25:00|15602|15598|15607.5|15603.5|15608|15604|15600.5|15596.5|23
1632706200000|2021-09-27 01:30:00|15608|15604|15620|15616|15621|15617|15607|15603|69
1632706500000|2021-09-27 01:35:00|15620.5|15616.5|15624.5|15620.5|15626|15622|15618.5|15614.5|32
1632706800000|2021-09-27 01:40:00|15626|15622|15617.5|15613.5|15626|15622|15616.5|15612.5|15
1632707100000|2021-09-27 01:45:00|15619|15615|15623|15619|15625|15621|15616.5|15612.5|26
1632707400000|2021-09-27 01:50:00|15625|15621|15628|15624|15629.5|15625.5|15623.5|15619.5|24
1632707700000|2021-09-27 01:55:00|15628.5|15624.5|15629|15625|15631|15627|15627|15623|9
1632708000000|2021-09-27 02:00:00|15629.5|15625.5|15632.5|15628.5|15632.5|15628.5|15627|15623|19
1632708300000|2021-09-27 02:05:00|15633.5|15629.5|15635|15631|15636.5|15632.5|15633|15629|22
1632708600000|2021-09-27 02:10:00|15634.5|15630.5|15631.5|15627.5|15634.5|15630.5|15630|15626|14
1632708900000|2021-09-27 02:15:00|15632|15628|15630|15626|15633|15629|15629.5|15625.5|25
1632709200000|2021-09-27 02:20:00|15629.5|15625.5|15632|15628|15634|15630|15629|15625|17
1632709500000|2021-09-27 02:25:00|15631.5|15627.5|15626.5|15622.5|15631.5|15627.5|15626.5|15622.5|16
1632709800000|2021-09-27 02:30:00|15627|15623|15621|15617|15627|15623|15619|15615|29
1632710100000|2021-09-27 02:35:00|15621.5|15617.5|15627|15623|15628|15624|15621.5|15617.5|24
1632710400000|2021-09-27 02:40:00|15627.5|15623.5|15633.5|15629.5|15635|15631|15627.5|15623.5|29
1632710700000|2021-09-27 02:45:00|15633|15629|15636.5|15632.5|15638.5|15634.5|15631.5|15627.5|20
1632711000000|2021-09-27 02:50:00|15635.5|15631.5|15639|15635|15639|15635|15631|15627|17
1632711300000|2021-09-27 02:55:00|15639.5|15635.5|15629|15625|15639.5|15635.5|15629|15625|20
1632711600000|2021-09-27 03:00:00|15629.5|15625.5|15629.5|15625.5|15633.5|15629.5|15629.5|15625.5|17
1632711900000|2021-09-27 03:05:00|15630|15626|15629.5|15625.5|15632|15628|15628.5|15624.5|9
1632712200000|2021-09-27 03:10:00|15629|15625|15624|15620|15629|15625|15623|15619|28
1632712500000|2021-09-27 03:15:00|15623.5|15619.5|15619.5|15615.5|15624.5|15620.5|15619.5|15615.5|23
1632712800000|2021-09-27 03:20:00|15619|15615|15616|15612|15621|15617|15614|15610|20
1632713100000|2021-09-27 03:25:00|15616.5|15612.5|15611.5|15607.5|15617.5|15613.5|15611.5|15607.5|31
1632713400000|2021-09-27 03:30:00|15611|15607|15608|15604|15613.5|15609.5|15608|15604|23
1632713700000|2021-09-27 03:35:00|15607.5|15603.5|15606.5|15602.5|15609|15605|15606.5|15602.5|18
1632714000000|2021-09-27 03:40:00|15606|15602|15604|15600|15606|15602|15601|15597|27
1632714300000|2021-09-27 03:45:00|15603.5|15599.5|15597|15593|15604|15600|15596|15592|33
1632714600000|2021-09-27 03:50:00|15596.5|15592.5|15597|15593|15597.5|15593.5|15593|15589|18
1632714900000|2021-09-27 03:55:00|15597.5|15593.5|15595.5|15591.5|15598|15594|15590|15586|33
1632715200000|2021-09-27 04:00:00|15596|15592|15604.5|15600.5|15604.5|15600.5|15596|15592|22
1632715500000|2021-09-27 04:05:00|15605|15601|15604|15600|15605|15601|15603|15599|11
1632715800000|2021-09-27 04:10:00|15604.5|15600.5|15601|15597|15604.5|15600.5|15600.5|15596.5|15
1632716100000|2021-09-27 04:15:00|15601.5|15597.5|15602.5|15598.5|15603.5|15599.5|15601.5|15597.5|13
1632716400000|2021-09-27 04:20:00|15602|15598|15604|15600|15604|15600|15601.5|15597.5|7
1632716700000|2021-09-27 04:25:00|15603.5|15599.5|15603.5|15599.5|15604|15600|15603.5|15599.5|3
1632717000000|2021-09-27 04:30:00|15604|15600|15606|15602|15607.5|15603.5|15603.5|15599.5|29
1632717300000|2021-09-27 04:35:00|15605.5|15601.5|15606|15602|15609|15605|15605|15601|64
1632717600000|2021-09-27 04:40:00|15605|15601|15606|15602|15606|15602|15604.5|15600.5|13
1632717900000|2021-09-27 04:45:00|15605.5|15601.5|15601.5|15597.5|15605.5|15601.5|15599.5|15595.5|32
1632718200000|2021-09-27 04:50:00|15601|15597|15604.5|15600.5|15604.5|15600.5|15599|15595|12
1632718500000|2021-09-27 04:55:00|15603|15599|15603.5|15599.5|15604.5|15600.5|15600.5|15596.5|6
1632718800000|2021-09-27 05:00:00|15604|15600|15609|15605|15609|15605|15599.5|15595.5|40
1632719100000|2021-09-27 05:05:00|15608.5|15604.5|15606.5|15602.5|15612|15608|15604|15600|28
1632719400000|2021-09-27 05:10:00|15607|15603|15607.5|15603.5|15607.5|15603.5|15604|15600|24
1632719700000|2021-09-27 05:15:00|15608|15604|15612.5|15608.5|15612.5|15608.5|15603|15599|40
1632720000000|2021-09-27 05:20:00|15612|15608|15617.5|15613.5|15619|15615|15612|15608|57
1632720300000|2021-09-27 05:25:00|15617|15613|15618|15614|15620|15616|15616.5|15612.5|16
1632720600000|2021-09-27 05:30:00|15618.5|15614.5|15615.5|15611.5|15620|15616|15614.5|15610.5|30
1632720900000|2021-09-27 05:35:00|15616|15612|15614|15610|15617|15613|15611|15607|17
1632721200000|2021-09-27 05:40:00|15614.5|15610.5|15626.5|15622.5|15627|15623|15614.5|15610.5|57
1632721500000|2021-09-27 05:45:00|15627|15623|15653.5|15649.5|15655|15651|15626|15622|231
1632721800000|2021-09-27 05:50:00|15654|15650|15664.5|15660.5|15666|15662|15650.5|15646.5|294
1632722100000|2021-09-27 05:55:00|15663|15659|15683.5|15679.5|15683.5|15679.5|15662|15658|177
1632722400000|2021-09-27 06:00:00|15682.5|15680.5|15692|15690|15709|15707|15673|15671|871
1632722700000|2021-09-27 06:05:00|15692.5|15690.5|15708.5|15706.5|15715.5|15713.5|15687.5|15685.5|671
1632723000000|2021-09-27 06:10:00|15709|15707|15712.5|15710.5|15721|15719|15709|15707|417
1632723300000|2021-09-27 06:15:00|15713.5|15711.5|15701.5|15699.5|15720|15718|15699.5|15697.5|482
1632723600000|2021-09-27 06:20:00|15702|15700|15698.5|15696.5|15710|15708|15698.5|15696.5|302
1632723900000|2021-09-27 06:25:00|15699|15697|15705|15703|15705|15703|15699|15697|275
1632724200000|2021-09-27 06:30:00|15704.5|15702.5|15694.5|15692.5|15717.5|15715.5|15694.5|15692.5|415
1632724500000|2021-09-27 06:35:00|15695|15693|15698|15696|15701|15699|15693|15691|276
1632724800000|2021-09-27 06:40:00|15698.5|15696.5|15704.5|15702.5|15705.5|15703.5|15698|15696|229
1632725100000|2021-09-27 06:45:00|15704|15702|15710.5|15708.5|15715.5|15713.5|15704|15702|377
1632725400000|2021-09-27 06:50:00|15711|15709|15714.5|15712.5|15716.5|15714.5|15707.5|15705.5|226
1632725700000|2021-09-27 06:55:00|15715|15713|15705.5|15703.5|15719.5|15717.5|15705.5|15703.5|435
1632726000000|2021-09-27 07:00:00|15705.1|15703.9|15698.6|15697.4|15714.6|15713.4|15695.6|15694.4|2264
1632726300000|2021-09-27 07:05:00|15699.1|15697.9|15689.1|15687.9|15705.6|15704.4|15684.6|15683.4|1244
1632726600000|2021-09-27 07:10:00|15689.6|15688.4|15682.1|15680.9|15696.6|15695.4|15680.6|15679.4|935
1632726900000|2021-09-27 07:15:00|15682.6|15681.4|15674.1|15672.9|15688.6|15687.4|15669.6|15668.4|718
1632727200000|2021-09-27 07:20:00|15673.6|15672.4|15672.6|15671.4|15675.6|15674.4|15658.1|15656.9|1015
1632727500000|2021-09-27 07:25:00|15673.6|15672.4|15664.6|15663.4|15674.6|15673.4|15657.6|15656.4|637
1632727800000|2021-09-27 07:30:00|15665.1|15663.9|15684.1|15682.9|15690.1|15688.9|15663.6|15662.4|1045
1632728100000|2021-09-27 07:35:00|15684.6|15683.4|15669.1|15667.9|15685.6|15684.4|15668.1|15666.9|516
1632728400000|2021-09-27 07:40:00|15669.4|15668.2|15681.9|15680.7|15682.4|15681.2|15666.9|15665.7|435
1632728700000|2021-09-27 07:45:00|15682.4|15681.2|15670.4|15669.2|15683.4|15682.2|15669.4|15668.2|348
1632729000000|2021-09-27 07:50:00|15669.9|15668.7|15675.4|15674.2|15675.9|15674.7|15663.9|15662.7|577
1632729300000|2021-09-27 07:55:00|15675.9|15674.7|15673.4|15672.2|15681.9|15680.7|15669.9|15668.7|317
1632729600000|2021-09-27 08:00:00|15673.9|15672.7|15671.9|15670.7|15678.9|15677.7|15667.4|15666.2|396
1632729900000|2021-09-27 08:05:00|15672.9|15671.7|15664.9|15663.7|15675.9|15674.7|15663.9|15662.7|420
1632730200000|2021-09-27 08:10:00|15664.4|15663.2|15668.4|15667.2|15671.4|15670.2|15652.9|15651.7|499
1632730500000|2021-09-27 08:15:00|15667.9|15666.7|15666.9|15665.7|15670.4|15669.2|15664.4|15663.2|193
1632730800000|2021-09-27 08:20:00|15665.9|15664.7|15668.9|15667.7|15672.9|15671.7|15657.9|15656.7|464
1632731100000|2021-09-27 08:25:00|15669.4|15668.2|15666.4|15665.2|15674.9|15673.7|15662.9|15661.7|307
1632731400000|2021-09-27 08:30:00|15665.9|15664.7|15669.4|15668.2|15674.9|15673.7|15664.9|15663.7|280
1632731700000|2021-09-27 08:35:00|15668.9|15667.7|15672.9|15671.7|15674.4|15673.2|15666.9|15665.7|164
1632732000000|2021-09-27 08:40:00|15672.4|15671.2|15678.4|15677.2|15679.9|15678.7|15669.9|15668.7|296
1632732300000|2021-09-27 08:45:00|15677.9|15676.7|15666.9|15665.7|15678.9|15677.7|15665.9|15664.7|393
1632732600000|2021-09-27 08:50:00|15667.9|15666.7|15671.4|15670.2|15673.9|15672.7|15661.4|15660.2|513
1632732900000|2021-09-27 08:55:00|15671.9|15670.7|15666.9|15665.7|15674.4|15673.2|15666.9|15665.7|137
1632733200000|2021-09-27 09:00:00|15666.4|15665.2|15673.9|15672.7|15679.4|15678.2|15665.9|15664.7|294
1632733500000|2021-09-27 09:05:00|15673.4|15672.2|15675.9|15674.7|15676.4|15675.2|15671.4|15670.2|146
1632733800000|2021-09-27 09:10:00|15676.4|15675.2|15679.9|15678.7|15683.9|15682.7|15674.9|15673.7|400
1632734100000|2021-09-27 09:15:00|15680.4|15679.2|15679.4|15678.2|15681.9|15680.7|15675.9|15674.7|219
1632734400000|2021-09-27 09:20:00|15678.9|15677.7|15680.9|15679.7|15682.9|15681.7|15674.9|15673.7|159
1632734700000|2021-09-27 09:25:00|15680.4|15679.2|15673.9|15672.7|15684.9|15683.7|15672.9|15671.7|225
1632735000000|2021-09-27 09:30:00|15673.4|15672.2|15667.4|15666.2|15677.9|15676.7|15666.9|15665.7|327
1632735300000|2021-09-27 09:35:00|15666.9|15665.7|15667.4|15666.2|15674.4|15673.2|15657.9|15656.7|398
1632735600000|2021-09-27 09:40:00|15667.9|15666.7|15657.9|15656.7|15670.9|15669.7|15656.9|15655.7|398
1632735900000|2021-09-27 09:45:00|15658.4|15657.2|15664.4|15663.2|15666.9|15665.7|15655.9|15654.7|218
1632736200000|2021-09-27 09:50:00|15663.9|15662.7|15638.4|15637.2|15664.9|15663.7|15633.9|15632.7|725
1632736500000|2021-09-27 09:55:00|15637.9|15636.7|15632.9|15631.7|15646.4|15645.2|15628.9|15627.7|644
1632736800000|2021-09-27 10:00:00|15631.9|15630.7|15624.4|15623.2|15632.4|15631.2|15618.4|15617.2|576
1632737100000|2021-09-27 10:05:00|15623.9|15622.7|15646.4|15645.2|15646.4|15645.2|15622.9|15621.7|619
1632737400000|2021-09-27 10:10:00|15645.9|15644.7|15648.9|15647.7|15653.4|15652.2|15640.4|15639.2|409
1632737700000|2021-09-27 10:15:00|15648.4|15647.2|15637.9|15636.7|15653.9|15652.7|15636.9|15635.7|245
1632738000000|2021-09-27 10:20:00|15638.4|15637.2|15631.9|15630.7|15639.9|15638.7|15625.4|15624.2|448
1632738300000|2021-09-27 10:25:00|15631.4|15630.2|15627.9|15626.7|15637.9|15636.7|15627.4|15626.2|198
1632738600000|2021-09-27 10:30:00|15628.4|15627.2|15625.4|15624.2|15633.4|15632.2|15623.9|15622.7|203
1632738900000|2021-09-27 10:35:00|15624.9|15623.7|15626.4|15625.2|15627.9|15626.7|15622.9|15621.7|180
1632739200000|2021-09-27 10:40:00|15626.9|15625.7|15619.9|15618.7|15628.9|15627.7|15618.9|15617.7|236
1632739500000|2021-09-27 10:45:00|15619.4|15618.2|15609.4|15608.2|15623.9|15622.7|15604.4|15603.2|457
1632739800000|2021-09-27 10:50:00|15608.9|15607.7|15602.9|15601.7|15618.4|15617.2|15602.9|15601.7|372
1632740100000|2021-09-27 10:55:00|15603.4|15602.2|15589.9|15588.7|15603.4|15602.2|15585.9|15584.7|518
1632740400000|2021-09-27 11:00:00|15590.4|15589.2|15596.4|15595.2|15599.4|15598.2|15585.4|15584.2|535
1632740700000|2021-09-27 11:05:00|15595.9|15594.7|15575.4|15574.2|15596.9|15595.7|15572.9|15571.7|679
1632741000000|2021-09-27 11:10:00|15574.9|15573.7|15593.4|15592.2|15595.9|15594.7|15574.9|15573.7|736
1632741300000|2021-09-27 11:15:00|15592.9|15591.7|15593.4|15592.2|15597.9|15596.7|15585.4|15584.2|368
1632741600000|2021-09-27 11:20:00|15592.9|15591.7|15594.4|15593.2|15599.4|15598.2|15589.9|15588.7|257
1632741900000|2021-09-27 11:25:00|15593.9|15592.7|15601.4|15600.2|15602.9|15601.7|15591.9|15590.7|272
1632742200000|2021-09-27 11:30:00|15601.9|15600.7|15618.9|15617.7|15619.9|15618.7|15600.4|15599.2|419
1632742500000|2021-09-27 11:35:00|15619.4|15618.2|15611.9|15610.7|15620.4|15619.2|15610.9|15609.7|333
1632742800000|2021-09-27 11:40:00|15611.2|15610|15619.2|15618|15619.7|15618.5|15609.2|15608|400
1632743100000|2021-09-27 11:45:00|15618.7|15617.5|15612.2|15611|15618.7|15617.5|15611.2|15610|222
1632743400000|2021-09-27 11:50:00|15612.7|15611.5|15607.2|15606|15616.2|15615|15606.7|15605.5|209
1632743700000|2021-09-27 11:55:00|15606.7|15605.5|15594.2|15593|15606.7|15605.5|15593.2|15592|480
1632744000000|2021-09-27 12:00:00|15593.7|15592.5|15586.7|15585.5|15593.7|15592.5|15581.2|15580|392
1632744300000|2021-09-27 12:05:00|15586.2|15585|15592.7|15591.5|15595.2|15594|15586.2|15585|293
1632744600000|2021-09-27 12:10:00|15593.2|15592|15585.7|15584.5|15594.2|15593|15577.2|15576|338
1632744900000|2021-09-27 12:15:00|15585.2|15584|15581.2|15580|15587.2|15586|15573.2|15572|314
1632745200000|2021-09-27 12:20:00|15581.7|15580.5|15581.2|15580|15588.7|15587.5|15575.7|15574.5|331
1632745500000|2021-09-27 12:25:00|15581.7|15580.5|15576.7|15575.5|15581.7|15580.5|15571.7|15570.5|298
1632745800000|2021-09-27 12:30:00|15577.2|15576|15568.7|15567.5|15579.7|15578.5|15564.2|15563|691
1632746100000|2021-09-27 12:35:00|15568.2|15567|15568.2|15567|15572.7|15571.5|15558.7|15557.5|498
1632746400000|2021-09-27 12:40:00|15567.7|15566.5|15576.2|15575|15580.2|15579|15565.2|15564|327
1632746700000|2021-09-27 12:45:00|15575.7|15574.5|15571.7|15570.5|15578.2|15577|15571.2|15570|310
1632747000000|2021-09-27 12:50:00|15572.7|15571.5|15575.2|15574|15579.7|15578.5|15572.2|15571|289
1632747300000|2021-09-27 12:55:00|15574.7|15573.5|15564.2|15563|15575.2|15574|15562.2|15561|275
1632747600000|2021-09-27 13:00:00|15563.7|15562.5|15564.7|15563.5|15569.2|15568|15560.7|15559.5|247
1632747900000|2021-09-27 13:05:00|15564.2|15563|15570.7|15569.5|15572.2|15571|15564.2|15563|263
1632748200000|2021-09-27 13:10:00|15570.2|15569|15579.2|15578|15580.2|15579|15567.7|15566.5|243
1632748500000|2021-09-27 13:15:00|15579.7|15578.5|15572.2|15571|15581.2|15580|15571.2|15570|231
1632748800000|2021-09-27 13:20:00|15572.7|15571.5|15568.2|15567|15574.2|15573|15564.2|15563|212
1632749100000|2021-09-27 13:25:00|15567.7|15566.5|15576.2|15575|15576.2|15575|15567.2|15566|318
1632749400000|2021-09-27 13:30:00|15574.2|15573|15571.7|15570.5|15589.7|15588.5|15569.2|15568|894
1632749700000|2021-09-27 13:35:00|15571.2|15570|15555.7|15554.5|15573.7|15572.5|15552.2|15551|729
1632750000000|2021-09-27 13:40:00|15556.2|15555|15573.7|15572.5|15577.7|15576.5|15551.2|15550|769
1632750300000|2021-09-27 13:45:00|15573.2|15572|15582.2|15581|15586.7|15585.5|15569.2|15568|746
1632750600000|2021-09-27 13:50:00|15581.7|15580.5|15588.7|15587.5|15590.2|15589|15578.2|15577|542
1632750900000|2021-09-27 13:55:00|15589.2|15588|15596.7|15595.5|15602.2|15601|15585.2|15584|597
1632751200000|2021-09-27 14:00:00|15596.2|15595|15592.2|15591|15597.2|15596|15583.2|15582|493
1632751500000|2021-09-27 14:05:00|15592.7|15591.5|15593.2|15592|15600.2|15599|15586.2|15585|360
1632751800000|2021-09-27 14:10:00|15593.3|15592.1|15589.8|15588.6|15596.3|15595.1|15584.8|15583.6|405
1632752100000|2021-09-27 14:15:00|15590.3|15589.1|15599.3|15598.1|15599.3|15598.1|15588.3|15587.1|415
1632752400000|2021-09-27 14:20:00|15598.8|15597.6|15604.3|15603.1|15605.3|15604.1|15596.3|15595.1|507
1632752700000|2021-09-27 14:25:00|15603.8|15602.6|15598.8|15597.6|15604.3|15603.1|15594.8|15593.6|338
1632753000000|2021-09-27 14:30:00|15599.3|15598.1|15602.3|15601.1|15602.3|15601.1|15596.3|15595.1|287
1632753300000|2021-09-27 14:35:00|15602.8|15601.6|15606.3|15605.1|15608.3|15607.1|15599.8|15598.6|267
1632753600000|2021-09-27 14:40:00|15605.8|15604.6|15606.8|15605.6|15611.3|15610.1|15603.3|15602.1|246
1632753900000|2021-09-27 14:45:00|15607.3|15606.1|15607.8|15606.6|15610.3|15609.1|15603.8|15602.6|201
1632754200000|2021-09-27 14:50:00|15607.3|15606.1|15601.8|15600.6|15614.3|15613.1|15601.3|15600.1|302
1632754500000|2021-09-27 14:55:00|15601.3|15600.1|15591.3|15590.1|15603.3|15602.1|15591.3|15590.1|465
1632754800000|2021-09-27 15:00:00|15591.8|15590.6|15602.8|15601.6|15603.3|15602.1|15588.3|15587.1|412
1632755100000|2021-09-27 15:05:00|15602.3|15601.1|15594.3|15593.1|15603.3|15602.1|15593.3|15592.1|204
1632755400000|2021-09-27 15:10:00|15594.8|15593.6|15595.3|15594.1|15601.3|15600.1|15593.3|15592.1|214
1632755700000|2021-09-27 15:15:00|15594.8|15593.6|15594.3|15593.1|15598.3|15597.1|15591.8|15590.6|227
1632756000000|2021-09-27 15:20:00|15593.8|15592.6|15594.3|15593.1|15595.3|15594.1|15589.8|15588.6|428
1632756300000|2021-09-27 15:25:00|15593.8|15592.6|15585.3|15584.1|15595.3|15594.1|15579.8|15578.6|687
1632756600000|2021-09-27 15:30:00|15585.7|15583.7|15577.2|15575.2|15595.7|15593.7|15577.2|15575.2|1006
1632756900000|2021-09-27 15:35:00|15578.7|15576.7|15581.2|15579.2|15590.7|15588.7|15577.2|15575.2|544
1632757200000|2021-09-27 15:40:00|15580.7|15578.7|15569.7|15567.7|15584.7|15582.7|15569.7|15567.7|301
1632757500000|2021-09-27 15:45:00|15568.7|15566.7|15566.2|15564.2|15570.2|15568.2|15556.7|15554.7|265
1632757800000|2021-09-27 15:50:00|15565.7|15563.7|15571.2|15569.2|15575.2|15573.2|15565.7|15563.7|184
1632758100000|2021-09-27 15:55:00|15571.7|15569.7|15572.7|15570.7|15574.7|15572.7|15568.7|15566.7|218
1632758400000|2021-09-27 16:00:00|15572.2|15570.2|15579.2|15577.2|15579.7|15577.7|15570.2|15568.2|196
1632758700000|2021-09-27 16:05:00|15579.7|15577.7|15576.7|15574.7|15582.7|15580.7|15575.2|15573.2|107
1632759000000|2021-09-27 16:10:00|15577.2|15575.2|15579.7|15577.7|15582.7|15580.7|15577.2|15575.2|106
1632759300000|2021-09-27 16:15:00|15579.2|15577.2|15586.2|15584.2|15587.7|15585.7|15577.7|15575.7|83
1632759600000|2021-09-27 16:20:00|15585.7|15583.7|15590.2|15588.2|15590.2|15588.2|15584.7|15582.7|130
1632759900000|2021-09-27 16:25:00|15590.7|15588.7|15589.7|15587.7|15591.7|15589.7|15585.2|15583.2|66
1632760200000|2021-09-27 16:30:00|15589.2|15587.2|15585.7|15583.7|15590.7|15588.7|15583.7|15581.7|66
1632760500000|2021-09-27 16:35:00|15585.2|15583.2|15585.7|15583.7|15587.2|15585.2|15581.7|15579.7|63
1632760800000|2021-09-27 16:40:00|15585.2|15583.2|15587.2|15585.2|15587.7|15585.7|15582.2|15580.2|21
1632761100000|2021-09-27 16:45:00|15586.7|15584.7|15578.7|15576.7|15587.2|15585.2|15577.2|15575.2|80
1632761400000|2021-09-27 16:50:00|15578.2|15576.2|15579.7|15577.7|15581.7|15579.7|15576.2|15574.2|114
1632761700000|2021-09-27 16:55:00|15580.2|15578.2|15583.2|15581.2|15583.7|15581.7|15579.7|15577.7|56
1632762000000|2021-09-27 17:00:00|15582.7|15580.7|15586.2|15584.2|15587.7|15585.7|15578.7|15576.7|43
1632762300000|2021-09-27 17:05:00|15586.7|15584.7|15591.7|15589.7|15594.2|15592.2|15586.2|15584.2|111
1632762600000|2021-09-27 17:10:00|15591.2|15589.2|15591.2|15589.2|15592.7|15590.7|15587.2|15585.2|57
1632762900000|2021-09-27 17:15:00|15590.7|15588.7|15598.2|15596.2|15600.2|15598.2|15590.7|15588.7|89
1632763200000|2021-09-27 17:20:00|15597.7|15595.7|15595.7|15593.7|15598.7|15596.7|15594.7|15592.7|103
1632763500000|2021-09-27 17:25:00|15596.2|15594.2|15595.2|15593.2|15596.2|15594.2|15592.7|15590.7|84
1632763800000|2021-09-27 17:30:00|15594.7|15592.7|15592.7|15590.7|15595.2|15593.2|15591.2|15589.2|39
1632764100000|2021-09-27 17:35:00|15593.2|15591.2|15593.7|15591.7|15596.7|15594.7|15589.7|15587.7|60
1632764400000|2021-09-27 17:40:00|15594.2|15592.2|15593.7|15591.7|15596.7|15594.7|15592.7|15590.7|17
1632764700000|2021-09-27 17:45:00|15594.2|15592.2|15601.7|15599.7|15602.7|15600.7|15593.2|15591.2|48
1632765000000|2021-09-27 17:50:00|15601.2|15599.2|15603.7|15601.7|15603.7|15601.7|15598.2|15596.2|38
1632765300000|2021-09-27 17:55:00|15603.2|15601.2|15603.7|15601.7|15605.7|15603.7|15602.2|15600.2|67
1632765600000|2021-09-27 18:00:00|15603.2|15601.2|15603.2|15601.2|15606.2|15604.2|15602.7|15600.7|66
1632765900000|2021-09-27 18:05:00|15603.7|15601.7|15604.7|15602.7|15605.7|15603.7|15602.7|15600.7|49
1632766200000|2021-09-27 18:10:00|15605.2|15603.2|15606.2|15604.2|15606.2|15604.2|15598.7|15596.7|45
1632766500000|2021-09-27 18:15:00|15606.7|15604.7|15610.7|15608.7|15610.7|15608.7|15605.7|15603.7|60
1632766800000|2021-09-27 18:20:00|15610.2|15608.2|15607.2|15605.2|15610.7|15608.7|15604.7|15602.7|41
1632767100000|2021-09-27 18:25:00|15607.7|15605.7|15609.7|15607.7|15609.7|15607.7|15604.7|15602.7|16
1632767400000|2021-09-27 18:30:00|15609.2|15607.2|15606.7|15604.7|15610.7|15608.7|15603.7|15601.7|38
1632767700000|2021-09-27 18:35:00|15606.2|15604.2|15602.7|15600.7|15606.7|15604.7|15601.7|15599.7|40
1632768000000|2021-09-27 18:40:00|15603.7|15601.7|15605.7|15603.7|15607.2|15605.2|15603.2|15601.2|76
1632768300000|2021-09-27 18:45:00|15606.2|15604.2|15601.2|15599.2|15607.7|15605.7|15601.2|15599.2|92
1632768600000|2021-09-27 18:50:00|15601.7|15599.7|15602.7|15600.7|15602.7|15600.7|15600.2|15598.2|65
1632768900000|2021-09-27 18:55:00|15602.2|15600.2|15599.7|15597.7|15604.7|15602.7|15597.2|15595.2|73
1632769200000|2021-09-27 19:00:00|15599.2|15597.2|15598.2|15596.2|15601.7|15599.7|15596.2|15594.2|93
1632769500000|2021-09-27 19:05:00|15598.7|15596.7|15603.7|15601.7|15603.7|15601.7|15597.7|15595.7|31
1632769800000|2021-09-27 19:10:00|15603.2|15601.2|15607.7|15605.7|15608.7|15606.7|15602.7|15600.7|55
1632770100000|2021-09-27 19:15:00|15607.2|15605.2|15605.2|15603.2|15608.2|15606.2|15603.7|15601.7|38
1632770400000|2021-09-27 19:20:00|15605.7|15603.7|15605.2|15603.2|15607.7|15605.7|15604.7|15602.7|53
1632770700000|2021-09-27 19:25:00|15605.7|15603.7|15602.7|15600.7|15605.7|15603.7|15601.7|15599.7|47
1632771000000|2021-09-27 19:30:00|15603.2|15601.2|15602.2|15600.2|15605.7|15603.7|15600.2|15598.2|70
1632771300000|2021-09-27 19:35:00|15601.7|15599.7|15603.2|15601.2|15605.7|15603.7|15601.7|15599.7|44
1632771600000|2021-09-27 19:40:00|15602.7|15600.7|15605.2|15603.2|15605.7|15603.7|15598.7|15596.7|69
1632771900000|2021-09-27 19:45:00|15604.7|15602.7|15593.7|15591.7|15604.7|15602.7|15593.2|15591.2|95
1632772200000|2021-09-27 19:50:00|15593.2|15591.2|15587.7|15585.7|15595.7|15593.7|15585.7|15583.7|297
1632772500000|2021-09-27 19:55:00|15587.2|15585.2|15603.7|15601.7|15605.7|15603.7|15585.7|15583.7|258
1632772800000|2021-09-27 20:00:00|15605.2|15600.2|15600.7|15595.7|15605.2|15600.2|15588.4|15583.4|18
1632773100000|2021-09-27 20:05:00|15599.7|15594.7|15602.8|15597.8|15603.8|15598.8|15595.7|15590.7|0
1632773400000|2021-09-27 20:10:00|15603.8|15598.8|15604.1|15599.1|15607.2|15602.2|15599.6|15594.6|0
1632773700000|2021-09-27 20:15:00|15603.2|15598.2|15596.4|15591.4|15603.2|15598.2|15596.4|15591.4|0
1632774000000|2021-09-27 20:20:00|15595.4|15590.4|15594.8|15589.8|15597.5|15592.5|15594.6|15589.6|0
1632774300000|2021-09-27 20:25:00|15594.7|15589.7|15597.7|15592.7|15598.6|15593.6|15594.7|15589.7|0
1632774600000|2021-09-27 20:30:00|15597.2|15592.2|15600.8|15595.8|15600.8|15595.8|15596.7|15591.7|0
1632774900000|2021-09-27 20:35:00|15600.3|15595.3|15599.8|15594.8|15601.7|15596.7|15599.8|15594.8|0
1632775200000|2021-09-27 20:40:00|15598.8|15593.8|15598.8|15593.8|15598.8|15593.8|15594.9|15589.9|0
1632775500000|2021-09-27 20:45:00|15598.9|15593.9|15598.6|15593.6|15599.6|15594.6|15593.7|15588.7|0
1632775800000|2021-09-27 20:50:00|15597.6|15592.6|15593.8|15588.8|15598.1|15593.1|15591.9|15586.9|0
1632776100000|2021-09-27 20:55:00|15595.8|15590.8|15594.4|15589.4|15599.9|15594.9|15592.4|15587.4|0
1632776400000|2021-09-27 21:00:00|15594.8|15589.8|15596.2|15591.2|15596.2|15591.2|15594.1|15589.1|0
1632776700000|2021-09-27 21:05:00|15596.8|15591.8|15594.4|15589.4|15597.3|15592.3|15594.4|15589.4|0
1632777000000|2021-09-27 21:10:00|15594.7|15589.7|15593|15588|15595.1|15590.1|15592.1|15587.1|0
1632777300000|2021-09-27 21:15:00|15594.1|15589.1|15595.5|15590.5|15595.5|15590.5|15593.4|15588.4|0
1632777600000|2021-09-27 21:20:00|15595.9|15590.9|15596.8|15591.8|15596.9|15591.9|15595.7|15590.7|0
1632777900000|2021-09-27 21:25:00|15596.4|15591.4|15595.7|15590.7|15597.1|15592.1|15595.7|15590.7|0
1632778200000|2021-09-27 21:30:00|15595.8|15590.8|15595.1|15590.1|15595.8|15590.8|15594.9|15589.9|0
1632778500000|2021-09-27 21:35:00|15594.8|15589.8|15592.8|15587.8|15595.5|15590.5|15592.8|15587.8|0
1632778800000|2021-09-27 21:40:00|15592.9|15587.9|15593.9|15588.9|15594.1|15589.1|15592.6|15587.6|0
1632779100000|2021-09-27 21:45:00|15593.8|15588.8|15593.8|15588.8|15593.9|15588.9|15593.8|15588.8|0
1632779400000|2021-09-27 21:50:00|15594|15589|15594.2|15589.2|15594.9|15589.9|15593.8|15588.8|0
1632779700000|2021-09-27 21:55:00|15594.3|15589.3|15594.5|15589.5|15594.5|15589.5|15593.8|15588.8|0
1632780000000|2021-09-27 22:00:00|15596.1|15591.1|15599.6|15594.6|15604.5|15599.5|15595.5|15590.5|0
1632780300000|2021-09-27 22:05:00|15600.5|15595.5|15599|15594|15600.5|15595.5|15595.7|15590.7|0
1632780600000|2021-09-27 22:10:00|15599.9|15594.9|15599.5|15594.5|15603.4|15598.4|15599.5|15594.5|0
1632780900000|2021-09-27 22:15:00|15600|15595|15601.5|15596.5|15602.5|15597.5|15599.5|15594.5|0
1632781200000|2021-09-27 22:20:00|15602.5|15597.5|15598.6|15593.6|15602.5|15597.5|15596.7|15591.7|0
1632781500000|2021-09-27 22:25:00|15599|15594|15598.6|15593.6|15599.5|15594.5|15596.6|15591.6|0
1632781800000|2021-09-27 22:30:00|15599.5|15594.5|15598.6|15593.6|15601.5|15596.5|15596.6|15591.6|0
1632782100000|2021-09-27 22:35:00|15599.5|15594.5|15600.4|15595.4|15605.3|15600.3|15599.5|15594.5|0
1632782400000|2021-09-27 22:40:00|15600.3|15595.3|15593.2|15588.2|15600.3|15595.3|15593.2|15588.2|0
1632782700000|2021-09-27 22:45:00|15592.2|15587.2|15582.9|15577.9|15592.2|15587.2|15580|15575|0
1632783000000|2021-09-27 22:50:00|15582.4|15577.4|15581.3|15576.3|15582.8|15577.8|15579.9|15574.9|0
1632783300000|2021-09-27 22:55:00|15582.3|15577.3|15578.3|15573.3|15583.2|15578.2|15578.3|15573.3|0
1632783600000|2021-09-27 23:00:00|15579.3|15574.3|15584.3|15579.3|15586.3|15581.3|15579.2|15574.2|0
1632783900000|2021-09-27 23:05:00|15585.3|15580.3|15589.6|15584.6|15590.1|15585.1|15579.5|15574.5|0
1632784200000|2021-09-27 23:10:00|15589.2|15584.2|15590.2|15585.2|15594.1|15589.1|15589.2|15584.2|0
1632784500000|2021-09-27 23:15:00|15590.7|15585.7|15590.3|15585.3|15591.2|15586.2|15589.3|15584.3|0
1632784800000|2021-09-27 23:20:00|15589.8|15584.8|15589.4|15584.4|15591.3|15586.3|15589.4|15584.4|0
1632785100000|2021-09-27 23:25:00|15588.4|15583.4|15588.5|15583.5|15591.3|15586.3|15585.5|15580.5|0
1632785400000|2021-09-27 23:30:00|15587.5|15582.5|15595.1|15590.1|15597.2|15592.2|15587.5|15582.5|0
1632785700000|2021-09-27 23:35:00|15595.6|15590.6|15598|15593|15598|15593|15595.6|15590.6|0
1632786000000|2021-09-27 23:40:00|15599|15594|15605.8|15600.8|15607.7|15602.7|15599|15594|0
1632786300000|2021-09-27 23:45:00|15604.8|15599.8|15598.2|15593.2|15604.9|15599.9|15598.2|15593.2|0
1632786600000|2021-09-27 23:50:00|15597.3|15592.3|15604|15599|15604|15599|15596.3|15591.3|0
1632786900000|2021-09-27 23:55:00|15605|15600|15595.3|15590.3|15606|15601|15593.8|15588.8|0
1632787200000|2021-09-28 00:00:00|15596.3|15591.3|15590.3|15585.3|15597.2|15592.2|15586.5|15581.5|0
1632787500000|2021-09-28 00:05:00|15589.3|15584.3|15596.4|15591.4|15597.4|15592.4|15583.5|15578.5|0
1632787800000|2021-09-28 00:10:00|15595.4|15590.4|15593.5|15588.5|15602.2|15597.2|15592.5|15587.5|0
1632788100000|2021-09-28 00:15:00|15594.4|15589.4|15588.2|15584.2|15599.2|15595.2|15585.7|15581.7|96
1632788400000|2021-09-28 00:20:00|15587.7|15583.7|15575.2|15571.2|15587.7|15583.7|15575.2|15571.2|20
1632788700000|2021-09-28 00:25:00|15575.7|15571.7|15573.7|15569.7|15576.7|15572.7|15571.2|15567.2|16
1632789000000|2021-09-28 00:30:00|15574.2|15570.2|15566.7|15562.7|15575.7|15571.7|15562.2|15558.2|32
1632789300000|2021-09-28 00:35:00|15566.2|15562.2|15562.2|15558.2|15568.2|15564.2|15560.2|15556.2|27
1632789600000|2021-09-28 00:40:00|15561.7|15557.7|15565.7|15561.7|15566.7|15562.7|15558.7|15554.7|36
1632789900000|2021-09-28 00:45:00|15565.2|15561.2|15567.2|15563.2|15567.2|15563.2|15563.2|15559.2|11
1632790200000|2021-09-28 00:50:00|15566.7|15562.7|15566.2|15562.2|15567.7|15563.7|15562.2|15558.2|11
1632790500000|2021-09-28 00:55:00|15566.7|15562.7|15571.2|15567.2|15571.7|15567.7|15565.2|15561.2|15
1632790800000|2021-09-28 01:00:00|15571.7|15567.7|15564.7|15560.7|15572.2|15568.2|15562.7|15558.7|36
1632791100000|2021-09-28 01:05:00|15564.2|15560.2|15559.2|15555.2|15565.7|15561.7|15559.2|15555.2|32
1632791400000|2021-09-28 01:10:00|15559.7|15555.7|15555.2|15551.2|15559.7|15555.7|15555.2|15551.2|43
1632791700000|2021-09-28 01:15:00|15554.7|15550.7|15553.7|15549.7|15557.2|15553.2|15551.2|15547.2|39
1632792000000|2021-09-28 01:20:00|15554.2|15550.2|15546.2|15542.2|15555.2|15551.2|15546.2|15542.2|32
1632792300000|2021-09-28 01:25:00|15545.2|15541.2|15557.7|15553.7|15560.7|15556.7|15544.7|15540.7|25
1632792600000|2021-09-28 01:30:00|15558.2|15554.2|15553.2|15549.2|15561.2|15557.2|15552.7|15548.7|53
1632792900000|2021-09-28 01:35:00|15553.7|15549.7|15561.7|15557.7|15562.2|15558.2|15553.7|15549.7|26
1632793200000|2021-09-28 01:40:00|15562.2|15558.2|15559.2|15555.2|15564.2|15560.2|15556.2|15552.2|24
1632793500000|2021-09-28 01:45:00|15559.7|15555.7|15565.2|15561.2|15569.2|15565.2|15559.2|15555.2|26
1632793800000|2021-09-28 01:50:00|15565.7|15561.7|15578.2|15574.2|15578.2|15574.2|15565.7|15561.7|38
1632794100000|2021-09-28 01:55:00|15578.7|15574.7|15580.7|15576.7|15582.2|15578.2|15573.7|15569.7|28
1632794400000|2021-09-28 02:00:00|15581.2|15577.2|15585.7|15581.7|15586.2|15582.2|15580.7|15576.7|24
1632794700000|2021-09-28 02:05:00|15586.2|15582.2|15593.7|15589.7|15597.2|15593.2|15585.7|15581.7|41
1632795000000|2021-09-28 02:10:00|15594.2|15590.2|15591.2|15587.2|15596.2|15592.2|15590.2|15586.2|9
1632795300000|2021-09-28 02:15:00|15591.7|15587.7|15592.2|15588.2|15594.2|15590.2|15588.7|15584.7|15
1632795600000|2021-09-28 02:20:00|15592.7|15588.7|15595.2|15591.2|15599.2|15595.2|15592.7|15588.7|22
1632795900000|2021-09-28 02:25:00|15595.7|15591.7|15607.2|15603.2|15608.2|15604.2|15595.2|15591.2|48
1632796200000|2021-09-28 02:30:00|15607.7|15603.7|15605.2|15601.2|15607.7|15603.7|15602.7|15598.7|19
1632796500000|2021-09-28 02:35:00|15604.7|15600.7|15603.2|15599.2|15607.7|15603.7|15599.2|15595.2|17
1632796800000|2021-09-28 02:40:00|15603.7|15599.7|15609.2|15605.2|15610.2|15606.2|15597.2|15593.2|32
1632797100000|2021-09-28 02:45:00|15609.7|15605.7|15608.2|15604.2|15610.2|15606.2|15603.7|15599.7|42
1632797400000|2021-09-28 02:50:00|15608.7|15604.7|15610.2|15606.2|15611.2|15607.2|15607.2|15603.2|13
1632797700000|2021-09-28 02:55:00|15610.7|15606.7|15609.7|15605.7|15612.7|15608.7|15606.2|15602.2|14
1632798000000|2021-09-28 03:00:00|15610.2|15606.2|15613.7|15609.7|15615.2|15611.2|15607.2|15603.2|28
1632798300000|2021-09-28 03:05:00|15611.2|15607.2|15608.2|15604.2|15615.2|15611.2|15608.2|15604.2|22
1632798600000|2021-09-28 03:10:00|15608.7|15604.7|15609.2|15605.2|15611.2|15607.2|15607.2|15603.2|13
1632798900000|2021-09-28 03:15:00|15609.7|15605.7|15608.2|15604.2|15611.7|15607.7|15606.2|15602.2|9
1632799200000|2021-09-28 03:20:00|15609.2|15605.2|15605.7|15601.7|15610.2|15606.2|15605.2|15601.2|7
1632799500000|2021-09-28 03:25:00|15605.2|15601.2|15606.7|15602.7|15607.2|15603.2|15604.2|15600.2|7
1632799800000|2021-09-28 03:30:00|15606.2|15602.2|15605.7|15601.7|15607.7|15603.7|15604.2|15600.2|6
1632800100000|2021-09-28 03:35:00|15606.2|15602.2|15594.2|15590.2|15606.2|15602.2|15593.7|15589.7|41
1632800400000|2021-09-28 03:40:00|15593.7|15589.7|15594.2|15590.2|15595.7|15591.7|15591.2|15587.2|27
1632800700000|2021-09-28 03:45:00|15594.7|15590.7|15593.2|15589.2|15596.2|15592.2|15592.2|15588.2|4
1632801000000|2021-09-28 03:50:00|15592.2|15588.2|15584.2|15580.2|15593.2|15589.2|15583.7|15579.7|49
1632801300000|2021-09-28 03:55:00|15583.7|15579.7|15581.7|15577.7|15584.2|15580.2|15580.2|15576.2|9
1632801600000|2021-09-28 04:00:00|15582.7|15578.7|15584.7|15580.7|15585.2|15581.2|15582.7|15578.7|13
1632801900000|2021-09-28 04:05:00|15585.2|15581.2|15584.2|15580.2|15587.7|15583.7|15584.2|15580.2|4
1632802200000|2021-09-28 04:10:00|15583.7|15579.7|15591.2|15587.2|15591.2|15587.2|15580.7|15576.7|23
1632802500000|2021-09-28 04:15:00|15590.7|15586.7|15594.7|15590.7|15594.7|15590.7|15590.7|15586.7|14
1632802800000|2021-09-28 04:20:00|15595.7|15591.7|15593.7|15589.7|15596.2|15592.2|15593.2|15589.2|16
1632803100000|2021-09-28 04:25:00|15594.2|15590.2|15594.7|15590.7|15594.7|15590.7|15592.7|15588.7|7
1632803400000|2021-09-28 04:30:00|15594.2|15590.2|15586.7|15582.7|15594.7|15590.7|15585.2|15581.2|10
1632803700000|2021-09-28 04:35:00|15587.7|15583.7|15593.2|15589.2|15594.7|15590.7|15585.2|15581.2|18
1632804000000|2021-09-28 04:40:00|15593.7|15589.7|15595.7|15591.7|15597.2|15593.2|15593.7|15589.7|33
1632804300000|2021-09-28 04:45:00|15594.2|15590.2|15598.2|15594.2|15600.2|15596.2|15593.7|15589.7|14
1632804600000|2021-09-28 04:50:00|15597.7|15593.7|15602.2|15598.2|15602.7|15598.7|15597.7|15593.7|14
1632804900000|2021-09-28 04:55:00|15601.7|15597.7|15604.7|15600.7|15605.2|15601.2|15600.2|15596.2|9
1632805200000|2021-09-28 05:00:00|15605.2|15601.2|15597.2|15593.2|15608.2|15604.2|15594.7|15590.7|37
1632805500000|2021-09-28 05:05:00|15596.7|15592.7|15601.7|15597.7|15601.7|15597.7|15596.2|15592.2|14
1632805800000|2021-09-28 05:10:00|15602.2|15598.2|15601.7|15597.7|15603.2|15599.2|15595.7|15591.7|12
1632806100000|2021-09-28 05:15:00|15601.2|15597.2|15603.7|15599.7|15606.2|15602.2|15600.2|15596.2|9
1632806400000|2021-09-28 05:20:00|15604.2|15600.2|15602.7|15598.7|15604.7|15600.7|15600.2|15596.2|20
1632806700000|2021-09-28 05:25:00|15602.2|15598.2|15603.2|15599.2|15604.2|15600.2|15600.2|15596.2|21
1632807000000|2021-09-28 05:30:00|15603.7|15599.7|15606.7|15602.7|15606.7|15602.7|15595.7|15591.7|22
1632807300000|2021-09-28 05:35:00|15606.2|15602.2|15607.7|15603.7|15607.7|15603.7|15604.2|15600.2|14
1632807600000|2021-09-28 05:40:00|15607.2|15603.2|15604.7|15600.7|15609.2|15605.2|15599.2|15595.2|36
1632807900000|2021-09-28 05:45:00|15604.2|15600.2|15611.7|15607.7|15613.7|15609.7|15604.2|15600.2|33
1632808200000|2021-09-28 05:50:00|15611.2|15607.2|15612.7|15608.7|15615.2|15611.2|15609.7|15605.7|46
1632808500000|2021-09-28 05:55:00|15614.7|15610.7|15617.7|15613.7|15618.7|15614.7|15611.2|15607.2|54
1632808800000|2021-09-28 06:00:00|15616.7|15614.7|15620.7|15618.7|15629.2|15627.2|15609.7|15607.7|363
1632809100000|2021-09-28 06:05:00|15621.2|15619.2|15607.2|15605.2|15621.7|15619.7|15606.2|15604.2|227
1632809400000|2021-09-28 06:10:00|15606.7|15604.7|15601.7|15599.7|15610.2|15608.2|15599.7|15597.7|216
1632809700000|2021-09-28 06:15:00|15601.2|15599.2|15601.2|15599.2|15608.7|15606.7|15596.7|15594.7|222
1632810000000|2021-09-28 06:20:00|15600.2|15598.2|15574.7|15572.7|15602.2|15600.2|15573.2|15571.2|296
1632810300000|2021-09-28 06:25:00|15574.2|15572.2|15572.2|15570.2|15577.2|15575.2|15566.7|15564.7|273
1632810600000|2021-09-28 06:30:00|15571.2|15569.2|15558.7|15556.7|15571.2|15569.2|15556.7|15554.7|302
1632810900000|2021-09-28 06:35:00|15558.2|15556.2|15555.2|15553.2|15562.7|15560.7|15555.2|15553.2|192
1632811200000|2021-09-28 06:40:00|15555.7|15553.7|15561.7|15559.7|15562.7|15560.7|15551.2|15549.2|326
1632811500000|2021-09-28 06:45:00|15561.2|15559.2|15565.7|15563.7|15572.7|15570.7|15555.7|15553.7|297
1632811800000|2021-09-28 06:50:00|15565.2|15563.2|15560.2|15558.2|15573.7|15571.7|15555.7|15553.7|317
1632812100000|2021-09-28 06:55:00|15559.7|15557.7|15539.2|15537.2|15563.7|15561.7|15536.7|15534.7|549
1632812400000|2021-09-28 07:00:00|15538.8|15537.6|15528.8|15527.6|15565.8|15564.6|15522.3|15521.1|2072
1632812700000|2021-09-28 07:05:00|15527.8|15526.6|15539.8|15538.6|15547.8|15546.6|15516.3|15515.1|1493
1632813000000|2021-09-28 07:10:00|15539.3|15538.1|15525.3|15524.1|15545.3|15544.1|15523.3|15522.1|960
1632813300000|2021-09-28 07:15:00|15524.8|15523.6|15500.3|15499.1|15533.8|15532.6|15497.8|15496.6|1152
1632813600000|2021-09-28 07:20:00|15499.3|15498.1|15492.3|15491.1|15500.3|15499.1|15482.8|15481.6|1612
1632813900000|2021-09-28 07:25:00|15491.8|15490.6|15459.3|15458.1|15493.3|15492.1|15456.3|15455.1|1884
1632814200000|2021-09-28 07:30:00|15459.8|15458.6|15478.3|15477.1|15479.3|15478.1|15439.3|15438.1|1920
1632814500000|2021-09-28 07:35:00|15477.8|15476.6|15481.3|15480.1|15481.3|15480.1|15462.3|15461.1|1161
1632814800000|2021-09-28 07:40:00|15480.8|15479.6|15465.8|15464.6|15481.3|15480.1|15463.3|15462.1|1046
1632815100000|2021-09-28 07:45:00|15464.3|15463.1|15465.3|15464.1|15476.3|15475.1|15456.3|15455.1|947
1632815400000|2021-09-28 07:50:00|15464.8|15463.6|15469.8|15468.6|15474.8|15473.6|15457.3|15456.1|1044
1632815700000|2021-09-28 07:55:00|15470.3|15469.1|15472.3|15471.1|15474.3|15473.1|15457.8|15456.6|493
1632816000000|2021-09-28 08:00:00|15472.8|15471.6|15463.3|15462.1|15474.3|15473.1|15462.3|15461.1|716
1632816300000|2021-09-28 08:05:00|15462.8|15461.6|15433.3|15432.1|15464.3|15463.1|15432.3|15431.1|1200
1632816600000|2021-09-28 08:10:00|15433.8|15432.6|15433.3|15432.1|15437.3|15436.1|15411.3|15410.1|1695
1632816900000|2021-09-28 08:15:00|15433.8|15432.6|15430.8|15429.6|15435.8|15434.6|15424.3|15423.1|853
1632817200000|2021-09-28 08:20:00|15431.3|15430.1|15427.3|15426.1|15431.3|15430.1|15417.8|15416.6|675
1632817500000|2021-09-28 08:25:00|15426.8|15425.6|15431.8|15430.6|15432.8|15431.6|15422.8|15421.6|584
1632817800000|2021-09-28 08:30:00|15432.3|15431.1|15449.8|15448.6|15465.3|15464.1|15431.8|15430.6|1220
1632818100000|2021-09-28 08:35:00|15450.3|15449.1|15449.3|15448.1|15451.3|15450.1|15436.3|15435.1|645
1632818400000|2021-09-28 08:40:00|15448.3|15447.1|15435.8|15434.6|15449.3|15448.1|15433.3|15432.1|485
1632818700000|2021-09-28 08:45:00|15435.3|15434.1|15452.3|15451.1|15454.8|15453.6|15434.3|15433.1|442
1632819000000|2021-09-28 08:50:00|15452.8|15451.6|15458.3|15457.1|15464.3|15463.1|15448.8|15447.6|526
1632819300000|2021-09-28 08:55:00|15457.8|15456.6|15473.3|15472.1|15473.3|15472.1|15456.3|15455.1|535
1632819600000|2021-09-28 09:00:00|15472.8|15471.6|15462.8|15461.6|15473.3|15472.1|15460.8|15459.6|575
1632819900000|2021-09-28 09:05:00|15462.3|15461.1|15464.3|15463.1|15465.3|15464.1|15455.8|15454.6|483
1632820200000|2021-09-28 09:10:00|15464.8|15463.6|15460.8|15459.6|15465.3|15464.1|15451.3|15450.1|396
1632820500000|2021-09-28 09:15:00|15460.3|15459.1|15452.8|15451.6|15466.3|15465.1|15447.8|15446.6|444
1632820800000|2021-09-28 09:20:00|15453.3|15452.1|15446.3|15445.1|15456.3|15455.1|15443.3|15442.1|221
1632821100000|2021-09-28 09:25:00|15444.8|15443.6|15452.8|15451.6|15454.3|15453.1|15437.3|15436.1|402
1632821400000|2021-09-28 09:30:00|15453.3|15452.1|15434.3|15433.1|15453.3|15452.1|15433.8|15432.6|438
1632821700000|2021-09-28 09:35:00|15434.8|15433.6|15441.8|15440.6|15446.8|15445.6|15434.8|15433.6|414
1632822000000|2021-09-28 09:40:00|15441.3|15440.1|15441.8|15440.6|15457.3|15456.1|15438.3|15437.1|404
1632822300000|2021-09-28 09:45:00|15441.3|15440.1|15430.3|15429.1|15442.3|15441.1|15426.8|15425.6|663
1632822600000|2021-09-28 09:50:00|15429.8|15428.6|15421.3|15420.1|15433.3|15432.1|15415.8|15414.6|900
1632822900000|2021-09-28 09:55:00|15421.8|15420.6|15405.8|15404.6|15424.3|15423.1|15400.3|15399.1|1295
1632823200000|2021-09-28 10:00:00|15405.3|15404.1|15402.3|15401.1|15408.3|15407.1|15398.3|15397.1|779
1632823500000|2021-09-28 10:05:00|15401.8|15400.6|15399.8|15398.6|15402.8|15401.6|15393.8|15392.6|630
1632823800000|2021-09-28 10:10:00|15399.3|15398.1|15386.8|15385.6|15399.8|15398.6|15384.3|15383.1|641
1632824100000|2021-09-28 10:15:00|15386.3|15385.1|15383.3|15382.1|15391.3|15390.1|15375.3|15374.1|942
1632824400000|2021-09-28 10:20:00|15382.8|15381.6|15390.8|15389.6|15391.8|15390.6|15381.8|15380.6|619
1632824700000|2021-09-28 10:25:00|15390.3|15389.1|15392.3|15391.1|15395.8|15394.6|15385.8|15384.6|630
1632825000000|2021-09-28 10:30:00|15392.8|15391.6|15398.8|15397.6|15402.3|15401.1|15388.3|15387.1|901
1632825300000|2021-09-28 10:35:00|15399.3|15398.1|15393.8|15392.6|15400.8|15399.6|15393.3|15392.1|607
1632825600000|2021-09-28 10:40:00|15393.3|15392.1|15386.8|15385.6|15399.3|15398.1|15385.3|15384.1|514
1632825900000|2021-09-28 10:45:00|15387.3|15386.1|15404.3|15403.1|15405.3|15404.1|15385.8|15384.6|487
1632826200000|2021-09-28 10:50:00|15404.8|15403.6|15388.3|15387.1|15406.3|15405.1|15383.3|15382.1|720
1632826500000|2021-09-28 10:55:00|15388.8|15387.6|15386.3|15385.1|15399.3|15398.1|15382.3|15381.1|363
1632826800000|2021-09-28 11:00:00|15386.8|15385.6|15395.3|15394.1|15399.3|15398.1|15384.8|15383.6|384
1632827100000|2021-09-28 11:05:00|15394.3|15393.1|15377.3|15376.1|15394.8|15393.6|15375.3|15374.1|431
1632827400000|2021-09-28 11:10:00|15377.8|15376.6|15367.3|15366.1|15378.8|15377.6|15363.8|15362.6|611
1632827700000|2021-09-28 11:15:00|15366.3|15365.1|15372.3|15371.1|15372.8|15371.6|15362.3|15361.1|342
1632828000000|2021-09-28 11:20:00|15371.8|15370.6|15365.8|15364.6|15373.8|15372.6|15359.8|15358.6|615
1632828300000|2021-09-28 11:25:00|15365.3|15364.1|15378.3|15377.1|15379.3|15378.1|15363.3|15362.1|543
1632828600000|2021-09-28 11:30:00|15377.8|15376.6|15378.8|15377.6|15394.3|15393.1|15373.8|15372.6|560
1632828900000|2021-09-28 11:35:00|15379.3|15378.1|15388.8|15387.6|15390.3|15389.1|15371.3|15370.1|589
1632829200000|2021-09-28 11:40:00|15388.2|15387|15405.2|15404|15406.2|15405|15388.2|15387|518
1632829500000|2021-09-28 11:45:00|15404.7|15403.5|15400.2|15399|15415.7|15414.5|15397.7|15396.5|563
1632829800000|2021-09-28 11:50:00|15400.7|15399.5|15405.2|15404|15410.2|15409|15397.7|15396.5|339
1632830100000|2021-09-28 11:55:00|15405.7|15404.5|15413.7|15412.5|15418.2|15417|15401.7|15400.5|272
1632830400000|2021-09-28 12:00:00|15413.2|15412|15412.2|15411|15416.2|15415|15400.7|15399.5|487
1632830700000|2021-09-28 12:05:00|15412.7|15411.5|15417.2|15416|15426.2|15425|15402.7|15401.5|576
1632831000000|2021-09-28 12:10:00|15416.7|15415.5|15421.7|15420.5|15429.7|15428.5|15416.7|15415.5|547
1632831300000|2021-09-28 12:15:00|15422.2|15421|15429.7|15428.5|15430.7|15429.5|15421.2|15420|281
1632831600000|2021-09-28 12:20:00|15430.2|15429|15425.7|15424.5|15435.7|15434.5|15424.2|15423|418
1632831900000|2021-09-28 12:25:00|15425.2|15424|15424.2|15423|15429.2|15428|15420.7|15419.5|184
1632832200000|2021-09-28 12:30:00|15424.7|15423.5|15412.7|15411.5|15426.7|15425.5|15412.7|15411.5|265
1632832500000|2021-09-28 12:35:00|15412.2|15411|15398.7|15397.5|15414.7|15413.5|15398.2|15397|519
1632832800000|2021-09-28 12:40:00|15398.2|15397|15374.7|15373.5|15398.7|15397.5|15373.7|15372.5|803
1632833100000|2021-09-28 12:45:00|15375.2|15374|15375.2|15374|15376.7|15375.5|15364.7|15363.5|618
1632833400000|2021-09-28 12:50:00|15374.7|15373.5|15370.7|15369.5|15374.7|15373.5|15366.2|15365|523
1632833700000|2021-09-28 12:55:00|15370.2|15369|15373.2|15372|15375.7|15374.5|15365.7|15364.5|517
1632834000000|2021-09-28 13:00:00|15373.7|15372.5|15378.7|15377.5|15379.2|15378|15369.7|15368.5|485
1632834300000|2021-09-28 13:05:00|15378.2|15377|15391.7|15390.5|15395.7|15394.5|15375.2|15374|595
1632834600000|2021-09-28 13:10:00|15391.2|15390|15401.2|15400|15402.2|15401|15381.7|15380.5|377
1632834900000|2021-09-28 13:15:00|15401.7|15400.5|15407.7|15406.5|15414.7|15413.5|15400.7|15399.5|607
1632835200000|2021-09-28 13:20:00|15407.2|15406|15394.7|15393.5|15415.7|15414.5|15393.7|15392.5|608
1632835500000|2021-09-28 13:25:00|15393.7|15392.5|15403.2|15402|15403.7|15402.5|15384.7|15383.5|528
1632835800000|2021-09-28 13:30:00|15402.7|15401.5|15396.7|15395.5|15411.7|15410.5|15390.7|15389.5|1316
1632836100000|2021-09-28 13:35:00|15397.2|15396|15402.2|15401|15416.2|15415|15391.2|15390|1039
1632836400000|2021-09-28 13:40:00|15402.7|15401.5|15376.7|15375.5|15405.7|15404.5|15376.7|15375.5|649
1632836700000|2021-09-28 13:45:00|15375.7|15374.5|15348.2|15347|15377.7|15376.5|15341.7|15340.5|1564
1632837000000|2021-09-28 13:50:00|15347.7|15346.5|15340.7|15339.5|15347.7|15346.5|15328.7|15327.5|1494
1632837300000|2021-09-28 13:55:00|15340.2|15339|15345.2|15344|15346.7|15345.5|15328.2|15327|989
1632837600000|2021-09-28 14:00:00|15343.2|15342|15317.2|15316|15343.2|15342|15305.7|15304.5|1851
1632837900000|2021-09-28 14:05:00|15316.7|15315.5|15287.7|15286.5|15322.7|15321.5|15287.2|15286|1894
1632838200000|2021-09-28 14:10:00|15288.2|15287|15280.9|15279.7|15294.9|15293.7|15274.9|15273.7|1304
1632838500000|2021-09-28 14:15:00|15280.4|15279.2|15257.4|15256.2|15280.4|15279.2|15246.9|15245.7|3026
1632838800000|2021-09-28 14:20:00|15254.9|15253.7|15254.4|15253.2|15255.4|15254.2|15233.9|15232.7|1699
1632839100000|2021-09-28 14:25:00|15253.9|15252.7|15270.9|15269.7|15271.9|15270.7|15242.9|15241.7|1918
1632839400000|2021-09-28 14:30:00|15270.4|15269.2|15274.4|15273.2|15274.9|15273.7|15256.9|15255.7|1116
1632839700000|2021-09-28 14:35:00|15273.9|15272.7|15282.9|15281.7|15288.4|15287.2|15257.9|15256.7|1306
1632840000000|2021-09-28 14:40:00|15283.4|15282.2|15274.4|15273.2|15284.4|15283.2|15263.9|15262.7|957
1632840300000|2021-09-28 14:45:00|15274.9|15273.7|15285.9|15284.7|15302.4|15301.2|15270.4|15269.2|1105
1632840600000|2021-09-28 14:50:00|15285.4|15284.2|15273.9|15272.7|15290.9|15289.7|15271.9|15270.7|894
1632840900000|2021-09-28 14:55:00|15273.4|15272.2|15280.9|15279.7|15284.9|15283.7|15267.9|15266.7|520
1632841200000|2021-09-28 15:00:00|15280.4|15279.2|15276.4|15275.2|15285.4|15284.2|15265.9|15264.7|751
1632841500000|2021-09-28 15:05:00|15275.9|15274.7|15268.9|15267.7|15289.9|15288.7|15268.4|15267.2|897
1632841800000|2021-09-28 15:10:00|15269.4|15268.2|15271.4|15270.2|15282.4|15281.2|15268.9|15267.7|470
1632842100000|2021-09-28 15:15:00|15270.9|15269.7|15285.9|15284.7|15288.9|15287.7|15265.9|15264.7|1335
1632842400000|2021-09-28 15:20:00|15285.4|15284.2|15276.4|15275.2|15290.4|15289.2|15273.4|15272.2|715
1632842700000|2021-09-28 15:25:00|15275.9|15274.7|15269.4|15268.2|15283.9|15282.7|15256.9|15255.7|1501
1632843000000|2021-09-28 15:30:00|15269.8|15267.8|15250.8|15248.8|15276.3|15274.3|15245.3|15243.3|1839
1632843300000|2021-09-28 15:35:00|15251.3|15249.3|15258.8|15256.8|15264.3|15262.3|15247.3|15245.3|1179
1632843600000|2021-09-28 15:40:00|15258.3|15256.3|15245.3|15243.3|15261.8|15259.8|15242.3|15240.3|472
1632843900000|2021-09-28 15:45:00|15245.8|15243.8|15245.8|15243.8|15253.3|15251.3|15237.3|15235.3|416
1632844200000|2021-09-28 15:50:00|15245.3|15243.3|15258.3|15256.3|15258.8|15256.8|15235.8|15233.8|301
1632844500000|2021-09-28 15:55:00|15257.8|15255.8|15260.8|15258.8|15263.8|15261.8|15251.8|15249.8|324
1632844800000|2021-09-28 16:00:00|15261.3|15259.3|15250.3|15248.3|15263.3|15261.3|15245.3|15243.3|218
1632845100000|2021-09-28 16:05:00|15250.8|15248.8|15257.3|15255.3|15260.3|15258.3|15242.8|15240.8|148
1632845400000|2021-09-28 16:10:00|15256.8|15254.8|15264.8|15262.8|15268.8|15266.8|15253.3|15251.3|251
1632845700000|2021-09-28 16:15:00|15265.3|15263.3|15263.3|15261.3|15271.8|15269.8|15260.3|15258.3|243
1632846000000|2021-09-28 16:20:00|15262.8|15260.8|15262.8|15260.8|15267.8|15265.8|15256.8|15254.8|100
1632846300000|2021-09-28 16:25:00|15263.3|15261.3|15260.8|15258.8|15269.3|15267.3|15260.8|15258.8|104
1632846600000|2021-09-28 16:30:00|15260.3|15258.3|15256.8|15254.8|15260.3|15258.3|15247.3|15245.3|308
1632846900000|2021-09-28 16:35:00|15256.3|15254.3|15253.8|15251.8|15256.3|15254.3|15248.8|15246.8|169
1632847200000|2021-09-28 16:40:00|15253.3|15251.3|15238.8|15236.8|15253.8|15251.8|15237.8|15235.8|185
1632847500000|2021-09-28 16:45:00|15238.3|15236.3|15233.3|15231.3|15242.3|15240.3|15231.8|15229.8|283
1632847800000|2021-09-28 16:50:00|15232.8|15230.8|15239.8|15237.8|15245.8|15243.8|15231.3|15229.3|133
1632848100000|2021-09-28 16:55:00|15239.3|15237.3|15238.8|15236.8|15244.3|15242.3|15231.8|15229.8|168
1632848400000|2021-09-28 17:00:00|15238.3|15236.3|15239.8|15237.8|15242.3|15240.3|15231.3|15229.3|172
1632848700000|2021-09-28 17:05:00|15239.3|15237.3|15238.8|15236.8|15246.3|15244.3|15228.3|15226.3|208
1632849000000|2021-09-28 17:10:00|15239.3|15237.3|15246.3|15244.3|15246.8|15244.8|15235.3|15233.3|214
1632849300000|2021-09-28 17:15:00|15245.8|15243.8|15258.3|15256.3|15259.3|15257.3|15245.3|15243.3|288
1632849600000|2021-09-28 17:20:00|15257.8|15255.8|15263.3|15261.3|15266.3|15264.3|15255.8|15253.8|197
1632849900000|2021-09-28 17:25:00|15263.8|15261.8|15265.3|15263.3|15275.3|15273.3|15263.8|15261.8|234
1632850200000|2021-09-28 17:30:00|15264.8|15262.8|15256.3|15254.3|15265.8|15263.8|15254.3|15252.3|207
1632850500000|2021-09-28 17:35:00|15256.8|15254.8|15260.3|15258.3|15261.3|15259.3|15252.3|15250.3|67
1632850800000|2021-09-28 17:40:00|15260.8|15258.8|15258.8|15256.8|15270.3|15268.3|15258.8|15256.8|88
1632851100000|2021-09-28 17:45:00|15258.3|15256.3|15254.8|15252.8|15266.3|15264.3|15252.3|15250.3|161
1632851400000|2021-09-28 17:50:00|15255.3|15253.3|15248.3|15246.3|15256.3|15254.3|15247.3|15245.3|89
1632851700000|2021-09-28 17:55:00|15247.8|15245.8|15246.3|15244.3|15252.3|15250.3|15245.8|15243.8|70
1632852000000|2021-09-28 18:00:00|15247.3|15245.3|15247.8|15245.8|15252.3|15250.3|15244.3|15242.3|105
1632852300000|2021-09-28 18:05:00|15247.3|15245.3|15247.8|15245.8|15254.3|15252.3|15243.3|15241.3|40
1632852600000|2021-09-28 18:10:00|15247.3|15245.3|15239.3|15237.3|15247.8|15245.8|15236.8|15234.8|129
1632852900000|2021-09-28 18:15:00|15240.3|15238.3|15262.8|15260.8|15262.8|15260.8|15239.8|15237.8|218
1632853200000|2021-09-28 18:20:00|15262.3|15260.3|15274.8|15272.8|15276.3|15274.3|15261.3|15259.3|141
1632853500000|2021-09-28 18:25:00|15275.3|15273.3|15281.8|15279.8|15282.3|15280.3|15269.3|15267.3|173
1632853800000|2021-09-28 18:30:00|15281.3|15279.3|15267.8|15265.8|15281.3|15279.3|15267.8|15265.8|118
1632854100000|2021-09-28 18:35:00|15267.3|15265.3|15270.3|15268.3|15273.3|15271.3|15262.3|15260.3|126
1632854400000|2021-09-28 18:40:00|15269.8|15267.8|15282.3|15280.3|15283.3|15281.3|15269.8|15267.8|78
1632854700000|2021-09-28 18:45:00|15281.8|15279.8|15291.3|15289.3|15293.8|15291.8|15280.8|15278.8|254
1632855000000|2021-09-28 18:50:00|15290.8|15288.8|15290.8|15288.8|15296.3|15294.3|15287.8|15285.8|134
1632855300000|2021-09-28 18:55:00|15290.3|15288.3|15296.8|15294.8|15304.3|15302.3|15290.3|15288.3|196
1632855600000|2021-09-28 19:00:00|15296.3|15294.3|15306.8|15304.8|15310.8|15308.8|15294.3|15292.3|402
1632855900000|2021-09-28 19:05:00|15307.3|15305.3|15313.8|15311.8|15320.3|15318.3|15303.3|15301.3|197
1632856200000|2021-09-28 19:10:00|15313.3|15311.3|15309.3|15307.3|15319.3|15317.3|15307.8|15305.8|100
1632856500000|2021-09-28 19:15:00|15309.8|15307.8|15303.8|15301.8|15314.3|15312.3|15303.8|15301.8|147
1632856800000|2021-09-28 19:20:00|15304.3|15302.3|15294.3|15292.3|15314.3|15312.3|15293.3|15291.3|166
1632857100000|2021-09-28 19:25:00|15293.8|15291.8|15278.3|15276.3|15294.3|15292.3|15278.3|15276.3|326
1632857400000|2021-09-28 19:30:00|15278.8|15276.8|15275.3|15273.3|15284.3|15282.3|15275.3|15273.3|162
1632857700000|2021-09-28 19:35:00|15274.8|15272.8|15275.8|15273.8|15286.8|15284.8|15271.3|15269.3|312
1632858000000|2021-09-28 19:40:00|15275.3|15273.3|15278.8|15276.8|15293.8|15291.8|15273.8|15271.8|218
1632858300000|2021-09-28 19:45:00|15278.3|15276.3|15260.8|15258.8|15284.3|15282.3|15259.8|15257.8|303
1632858600000|2021-09-28 19:50:00|15261.3|15259.3|15260.3|15258.3|15271.3|15269.3|15250.8|15248.8|444
1632858900000|2021-09-28 19:55:00|15260.8|15258.8|15267.8|15265.8|15268.8|15266.8|15253.3|15251.3|348
1632859200000|2021-09-28 20:00:00|15269.7|15264.7|15279.2|15274.2|15288.4|15283.4|15269.7|15264.7|12
1632859500000|2021-09-28 20:05:00|15280.2|15275.2|15270.4|15265.4|15282.1|15277.1|15256.6|15251.6|0
1632859800000|2021-09-28 20:10:00|15270.6|15265.6|15271.4|15266.4|15275.2|15270.2|15260.9|15255.9|0
1632860100000|2021-09-28 20:15:00|15271.6|15266.6|15266.6|15261.6|15273.5|15268.5|15257.3|15252.3|0
1632860400000|2021-09-28 20:20:00|15267.1|15262.1|15260.2|15255.2|15269.6|15264.6|15260.2|15255.2|0
1632860700000|2021-09-28 20:25:00|15262.1|15257.1|15273.9|15268.9|15276.7|15271.7|15260.1|15255.1|0
1632861000000|2021-09-28 20:30:00|15272.9|15267.9|15266.3|15261.3|15274.7|15269.7|15265.3|15260.3|0
1632861300000|2021-09-28 20:35:00|15267.2|15262.2|15272.1|15267.1|15277.9|15272.9|15266.3|15261.3|0
1632861600000|2021-09-28 20:40:00|15273|15268|15278.2|15273.2|15278.2|15273.2|15268.1|15263.1|0
1632861900000|2021-09-28 20:45:00|15279.2|15274.2|15283.8|15278.8|15286.7|15281.7|15277.6|15272.6|0
1632862200000|2021-09-28 20:50:00|15284.7|15279.7|15281.4|15276.4|15285.8|15280.8|15274.2|15269.2|0
1632862500000|2021-09-28 20:55:00|15282.4|15277.4|15272.6|15267.6|15283.4|15278.4|15271.1|15266.1|0
1632862800000|2021-09-28 21:00:00|15272.8|15267.8|15272.3|15267.3|15273.4|15268.4|15270.5|15265.5|0
1632863100000|2021-09-28 21:05:00|15272.4|15267.4|15275.2|15270.2|15275.2|15270.2|15271.3|15266.3|0
1632863400000|2021-09-28 21:10:00|15275.5|15270.5|15276.2|15271.2|15277|15272|15275.5|15270.5|0
1632863700000|2021-09-28 21:15:00|15276.4|15271.4|15276.7|15271.7|15277.7|15272.7|15276.2|15271.2|0
1632864000000|2021-09-28 21:20:00|15276.4|15271.4|15278.5|15273.5|15279.3|15274.3|15276.4|15271.4|0
1632864300000|2021-09-28 21:25:00|15278.6|15273.6|15277.3|15272.3|15278.6|15273.6|15277.3|15272.3|0
1632864600000|2021-09-28 21:30:00|15277.4|15272.4|15275.9|15270.9|15277.4|15272.4|15275.6|15270.6|0
1632864900000|2021-09-28 21:35:00|15275.8|15270.8|15275.4|15270.4|15275.8|15270.8|15274.9|15269.9|0
1632865200000|2021-09-28 21:40:00|15275.3|15270.3|15275.6|15270.6|15276.8|15271.8|15275.3|15270.3|0
1632865500000|2021-09-28 21:45:00|15275.4|15270.4|15273.4|15268.4|15275.4|15270.4|15272.3|15267.3|0
1632865800000|2021-09-28 21:50:00|15273.6|15268.6|15275.4|15270.4|15275.6|15270.6|15273.6|15268.6|0
1632866100000|2021-09-28 21:55:00|15275.1|15270.1|15274.7|15269.7|15276.3|15271.3|15274.4|15269.4|0
1632866400000|2021-09-28 22:00:00|15282.8|15277.8|15281.1|15276.1|15288.6|15283.6|15277.1|15272.1|0
1632866700000|2021-09-28 22:05:00|15280.2|15275.2|15284|15279|15287.4|15282.4|15279.9|15274.9|0
1632867000000|2021-09-28 22:10:00|15284.5|15279.5|15284|15279|15288.9|15283.9|15283|15278|0
1632867300000|2021-09-28 22:15:00|15284.9|15279.9|15288.7|15283.7|15290.9|15285.9|15284.9|15279.9|0
1632867600000|2021-09-28 22:20:00|15289.7|15284.7|15284.2|15279.2|15292.8|15287.8|15283.3|15278.3|0
1632867900000|2021-09-28 22:25:00|15284.7|15279.7|15281.3|15276.3|15286.2|15281.2|15279.3|15274.3|0
1632868200000|2021-09-28 22:30:00|15282.2|15277.2|15293|15288|15294.9|15289.9|15281.3|15276.3|0
1632868500000|2021-09-28 22:35:00|15293.9|15288.9|15283.1|15278.1|15296.8|15291.8|15283.1|15278.1|0
1632868800000|2021-09-28 22:40:00|15284.1|15279.1|15276.4|15271.4|15286.8|15281.8|15273.1|15268.1|0
1632869100000|2021-09-28 22:45:00|15275.5|15270.5|15294.9|15289.9|15295|15290|15275.5|15270.5|0
1632869400000|2021-09-28 22:50:00|15293.9|15288.9|15291.2|15286.2|15293.9|15288.9|15287.3|15282.3|0
1632869700000|2021-09-28 22:55:00|15290.7|15285.7|15290.2|15285.2|15294|15289|15290.2|15285.2|0
1632870000000|2021-09-28 23:00:00|15291.2|15286.2|15290.1|15285.1|15296.8|15291.8|15284.3|15279.3|0
1632870300000|2021-09-28 23:05:00|15290|15285|15289.6|15284.6|15292.7|15287.7|15287.7|15282.7|0
1632870600000|2021-09-28 23:10:00|15290.6|15285.6|15292.4|15287.4|15292.4|15287.4|15284.7|15279.7|0
1632870900000|2021-09-28 23:15:00|15293.4|15288.4|15292.4|15287.4|15297.3|15292.3|15291.9|15286.9|0
1632871200000|2021-09-28 23:20:00|15292.9|15287.9|15289.3|15284.3|15295.3|15290.3|15285.5|15280.5|0
1632871500000|2021-09-28 23:25:00|15288.8|15283.8|15287.3|15282.3|15290.2|15285.2|15284.4|15279.4|0
1632871800000|2021-09-28 23:30:00|15286.3|15281.3|15274.8|15269.8|15286.3|15281.3|15272.8|15267.8|0
1632872100000|2021-09-28 23:35:00|15274.3|15269.3|15277.9|15272.9|15278.9|15273.9|15269.2|15264.2|0
1632872400000|2021-09-28 23:40:00|15278.9|15273.9|15281.9|15276.9|15282.4|15277.4|15278.8|15273.8|0
1632872700000|2021-09-28 23:45:00|15282.9|15277.9|15289.6|15284.6|15290.7|15285.7|15282.9|15277.9|0
1632873000000|2021-09-28 23:50:00|15288.6|15283.6|15299.9|15294.9|15302.7|15297.7|15287.7|15282.7|0
1632873300000|2021-09-28 23:55:00|15300.8|15295.8|15300.8|15295.8|15304.7|15299.7|15297.2|15292.2|0
1632873600000|2021-09-29 00:00:00|15299.8|15294.8|15313.4|15308.4|15314.4|15309.4|15297.9|15292.9|0
1632873900000|2021-09-29 00:05:00|15312.5|15307.5|15313.3|15308.3|15319.3|15314.3|15311.4|15306.4|0
1632874200000|2021-09-29 00:10:00|15314.2|15309.2|15312.4|15307.4|15315.2|15310.2|15305.6|15300.6|0
1632874500000|2021-09-29 00:15:00|15313.3|15308.3|15300.3|15296.3|15314.3|15309.3|15287.3|15283.3|105
1632874800000|2021-09-29 00:20:00|15299.8|15295.8|15301.8|15297.8|15307.8|15303.8|15298.8|15294.8|28
1632875100000|2021-09-29 00:25:00|15300.8|15296.8|15307.8|15303.8|15309.8|15305.8|15295.8|15291.8|43
1632875400000|2021-09-29 00:30:00|15307.3|15303.3|15310.3|15306.3|15313.8|15309.8|15304.3|15300.3|33
1632875700000|2021-09-29 00:35:00|15310.8|15306.8|15318.8|15314.8|15322.8|15318.8|15310.3|15306.3|49
1632876000000|2021-09-29 00:40:00|15319.3|15315.3|15315.8|15311.8|15322.8|15318.8|15315.3|15311.3|19
1632876300000|2021-09-29 00:45:00|15316.3|15312.3|15310.8|15306.8|15316.3|15312.3|15310.3|15306.3|23
1632876600000|2021-09-29 00:50:00|15310.3|15306.3|15311.8|15307.8|15312.8|15308.8|15302.8|15298.8|45
1632876900000|2021-09-29 00:55:00|15312.3|15308.3|15307.3|15303.3|15312.3|15308.3|15300.8|15296.8|22
1632877200000|2021-09-29 01:00:00|15306.8|15302.8|15301.3|15297.3|15307.8|15303.8|15300.8|15296.8|44
1632877500000|2021-09-29 01:05:00|15301.8|15297.8|15286.8|15282.8|15301.8|15297.8|15283.8|15279.8|82
1632877800000|2021-09-29 01:10:00|15286.3|15282.3|15296.8|15292.8|15298.8|15294.8|15283.3|15279.3|47
1632878100000|2021-09-29 01:15:00|15296.3|15292.3|15283.3|15279.3|15302.3|15298.3|15281.8|15277.8|70
1632878400000|2021-09-29 01:20:00|15282.8|15278.8|15273.8|15269.8|15283.3|15279.3|15271.8|15267.8|62
1632878700000|2021-09-29 01:25:00|15274.3|15270.3|15261.3|15257.3|15277.8|15273.8|15256.3|15252.3|57
1632879000000|2021-09-29 01:30:00|15260.8|15256.8|15247.3|15243.3|15260.8|15256.8|15241.3|15237.3|99
1632879300000|2021-09-29 01:35:00|15247.8|15243.8|15257.8|15253.8|15261.8|15257.8|15246.8|15242.8|101
1632879600000|2021-09-29 01:40:00|15258.3|15254.3|15273.8|15269.8|15274.8|15270.8|15255.8|15251.8|66
1632879900000|2021-09-29 01:45:00|15274.3|15270.3|15264.3|15260.3|15277.8|15273.8|15260.3|15256.3|62
1632880200000|2021-09-29 01:50:00|15263.8|15259.8|15252.3|15248.3|15265.8|15261.8|15246.3|15242.3|68
1632880500000|2021-09-29 01:55:00|15254.3|15250.3|15261.3|15257.3|15263.8|15259.8|15252.8|15248.8|44
1632880800000|2021-09-29 02:00:00|15260.8|15256.8|15281.3|15277.3|15281.8|15277.8|15257.3|15253.3|75
1632881100000|2021-09-29 02:05:00|15281.8|15277.8|15272.8|15268.8|15286.8|15282.8|15272.3|15268.3|45
1632881400000|2021-09-29 02:10:00|15272.3|15268.3|15279.3|15275.3|15282.8|15278.8|15269.8|15265.8|27
1632881700000|2021-09-29 02:15:00|15279.8|15275.8|15280.8|15276.8|15286.3|15282.3|15274.3|15270.3|38
1632882000000|2021-09-29 02:20:00|15281.3|15277.3|15297.8|15293.8|15297.8|15293.8|15281.3|15277.3|42
1632882300000|2021-09-29 02:25:00|15298.3|15294.3|15303.8|15299.8|15305.8|15301.8|15298.3|15294.3|41
1632882600000|2021-09-29 02:30:00|15304.3|15300.3|15296.3|15292.3|15304.3|15300.3|15295.3|15291.3|37
1632882900000|2021-09-29 02:35:00|15296.8|15292.8|15300.8|15296.8|15306.3|15302.3|15296.8|15292.8|25
1632883200000|2021-09-29 02:40:00|15301.3|15297.3|15290.8|15286.8|15302.8|15298.8|15288.3|15284.3|36
1632883500000|2021-09-29 02:45:00|15290.3|15286.3|15292.8|15288.8|15294.3|15290.3|15288.3|15284.3|20
1632883800000|2021-09-29 02:50:00|15293.3|15289.3|15290.8|15286.8|15295.3|15291.3|15289.3|15285.3|15
1632884100000|2021-09-29 02:55:00|15291.3|15287.3|15288.3|15284.3|15291.3|15287.3|15286.3|15282.3|7
1632884400000|2021-09-29 03:00:00|15288.8|15284.8|15287.3|15283.3|15296.3|15292.3|15286.3|15282.3|27
1632884700000|2021-09-29 03:05:00|15287.8|15283.8|15279.8|15275.8|15288.3|15284.3|15274.3|15270.3|36
1632885000000|2021-09-29 03:10:00|15280.3|15276.3|15288.3|15284.3|15288.3|15284.3|15280.3|15276.3|42
1632885300000|2021-09-29 03:15:00|15289.8|15285.8|15290.3|15286.3|15290.8|15286.8|15278.8|15274.8|33
1632885600000|2021-09-29 03:20:00|15292.3|15288.3|15294.3|15290.3|15299.8|15295.8|15290.3|15286.3|45
1632885900000|2021-09-29 03:25:00|15294.8|15290.8|15301.3|15297.3|15302.8|15298.8|15294.8|15290.8|27
1632886200000|2021-09-29 03:30:00|15301.8|15297.8|15292.8|15288.8|15302.8|15298.8|15291.3|15287.3|36
1632886500000|2021-09-29 03:35:00|15292.3|15288.3|15290.3|15286.3|15294.3|15290.3|15288.3|15284.3|21
1632886800000|2021-09-29 03:40:00|15290.8|15286.8|15293.8|15289.8|15293.8|15289.8|15290.8|15286.8|8
1632887100000|2021-09-29 03:45:00|15293.3|15289.3|15283.8|15279.8|15293.8|15289.8|15282.8|15278.8|20
1632887400000|2021-09-29 03:50:00|15284.3|15280.3|15285.8|15281.8|15293.3|15289.3|15284.3|15280.3|29
1632887700000|2021-09-29 03:55:00|15286.3|15282.3|15285.3|15281.3|15288.8|15284.8|15282.8|15278.8|33
1632888000000|2021-09-29 04:00:00|15284.8|15280.8|15280.3|15276.3|15284.8|15280.8|15276.3|15272.3|28
1632888300000|2021-09-29 04:05:00|15280.8|15276.8|15289.3|15285.3|15289.3|15285.3|15280.8|15276.8|23
1632888600000|2021-09-29 04:10:00|15288.8|15284.8|15283.3|15279.3|15289.3|15285.3|15283.3|15279.3|24
1632888900000|2021-09-29 04:15:00|15282.8|15278.8|15289.3|15285.3|15289.3|15285.3|15279.8|15275.8|8
1632889200000|2021-09-29 04:20:00|15290.8|15286.8|15291.8|15287.8|15295.3|15291.3|15290.8|15286.8|30
1632889500000|2021-09-29 04:25:00|15293.8|15289.8|15291.3|15287.3|15299.3|15295.3|15290.3|15286.3|19
1632889800000|2021-09-29 04:30:00|15290.8|15286.8|15303.3|15299.3|15303.3|15299.3|15288.3|15284.3|29
1632890100000|2021-09-29 04:35:00|15303.8|15299.8|15311.8|15307.8|15311.8|15307.8|15301.3|15297.3|28
1632890400000|2021-09-29 04:40:00|15314.3|15310.3|15308.8|15304.8|15316.8|15312.8|15308.3|15304.3|26
1632890700000|2021-09-29 04:45:00|15309.3|15305.3|15314.3|15310.3|15317.3|15313.3|15309.3|15305.3|28
1632891000000|2021-09-29 04:50:00|15312.8|15308.8|15318.8|15314.8|15318.8|15314.8|15312.8|15308.8|54
1632891300000|2021-09-29 04:55:00|15320.3|15316.3|15318.3|15314.3|15320.8|15316.8|15314.8|15310.8|23
1632891600000|2021-09-29 05:00:00|15319.3|15315.3|15322.8|15318.8|15323.3|15319.3|15307.3|15303.3|60
1632891900000|2021-09-29 05:05:00|15323.3|15319.3|15302.3|15298.3|15324.3|15320.3|15293.3|15289.3|99
1632892200000|2021-09-29 05:10:00|15303.3|15299.3|15282.8|15278.8|15303.3|15299.3|15275.8|15271.8|104
1632892500000|2021-09-29 05:15:00|15283.3|15279.3|15301.3|15297.3|15301.3|15297.3|15281.8|15277.8|97
1632892800000|2021-09-29 05:20:00|15301.8|15297.8|15294.8|15290.8|15313.3|15309.3|15293.3|15289.3|113
1632893100000|2021-09-29 05:25:00|15295.3|15291.3|15303.8|15299.8|15311.8|15307.8|15295.3|15291.3|84
1632893400000|2021-09-29 05:30:00|15304.3|15300.3|15310.3|15306.3|15314.3|15310.3|15303.8|15299.8|60
1632893700000|2021-09-29 05:35:00|15309.8|15305.8|15318.3|15314.3|15325.3|15321.3|15306.3|15302.3|73
1632894000000|2021-09-29 05:40:00|15318.8|15314.8|15324.3|15320.3|15326.3|15322.3|15314.3|15310.3|69
1632894300000|2021-09-29 05:45:00|15324.8|15320.8|15314.8|15310.8|15331.8|15327.8|15308.8|15304.8|103
1632894600000|2021-09-29 05:50:00|15316.8|15312.8|15311.3|15307.3|15319.3|15315.3|15302.3|15298.3|76
1632894900000|2021-09-29 05:55:00|15311.8|15307.8|15325.8|15321.8|15325.8|15321.8|15297.3|15293.3|146
1632895200000|2021-09-29 06:00:00|15325.3|15321.3|15339.8|15337.8|15360.3|15358.3|15324.3|15321.3|1015
1632895500000|2021-09-29 06:05:00|15338.8|15336.8|15337.8|15335.8|15344.8|15342.8|15323.3|15321.3|572
1632895800000|2021-09-29 06:10:00|15338.3|15336.3|15354.8|15352.8|15357.3|15355.3|15335.8|15333.8|426
1632896100000|2021-09-29 06:15:00|15355.8|15353.8|15364.8|15362.8|15372.8|15370.8|15355.3|15353.3|543
1632896400000|2021-09-29 06:20:00|15363.8|15361.8|15356.8|15354.8|15368.3|15366.3|15353.8|15351.8|440
1632896700000|2021-09-29 06:25:00|15357.3|15355.3|15333.3|15331.3|15358.8|15356.8|15330.3|15328.3|514
1632897000000|2021-09-29 06:30:00|15332.8|15330.8|15321.8|15319.8|15334.8|15332.8|15319.8|15317.8|168
1632897300000|2021-09-29 06:35:00|15330.8|15328.8|15325.8|15323.8|15332.3|15330.3|15317.8|15315.8|281
1632897600000|2021-09-29 06:40:00|15325.3|15323.3|15345.8|15343.8|15347.8|15345.8|15317.8|15315.8|363
1632897900000|2021-09-29 06:45:00|15345.3|15343.3|15356.3|15354.3|15356.3|15354.3|15342.3|15340.3|351
1632898200000|2021-09-29 06:50:00|15355.8|15353.8|15350.3|15348.3|15362.8|15360.8|15349.3|15347.3|325
1632898500000|2021-09-29 06:55:00|15349.8|15347.8|15356.8|15354.8|15361.8|15359.8|15345.3|15343.3|705
1632898800000|2021-09-29 07:00:00|15356.4|15355.2|15328.9|15327.7|15397.9|15396.7|15326.9|15325.7|3925
1632899100000|2021-09-29 07:05:00|15329.4|15328.2|15375.9|15374.7|15383.4|15382.2|15328.4|15327.2|2032
1632899400000|2021-09-29 07:10:00|15375.4|15374.2|15390.9|15389.7|15394.9|15393.7|15363.4|15362.2|1325
1632899700000|2021-09-29 07:15:00|15391.9|15390.7|15404.4|15403.2|15407.9|15406.7|15387.4|15386.2|1212
1632900000000|2021-09-29 07:20:00|15403.9|15402.7|15413.9|15412.7|15421.9|15420.7|15402.9|15401.7|1442
1632900300000|2021-09-29 07:25:00|15413.4|15412.2|15397.4|15396.2|15415.9|15414.7|15389.9|15388.7|1123
1632900600000|2021-09-29 07:30:00|15396.9|15395.7|15409.9|15408.7|15415.9|15414.7|15393.9|15392.7|747
1632900900000|2021-09-29 07:35:00|15409.4|15408.2|15410.9|15409.7|15414.9|15413.7|15401.9|15400.7|522
1632901200000|2021-09-29 07:40:00|15410|15408.8|15391|15389.8|15412|15410.8|15389|15387.8|650
1632901500000|2021-09-29 07:45:00|15391.5|15390.3|15390.5|15389.3|15397|15395.8|15372.5|15371.3|834
1632901800000|2021-09-29 07:50:00|15391|15389.8|15385.5|15384.3|15403.5|15402.3|15385|15383.8|528
1632902100000|2021-09-29 07:55:00|15386|15384.8|15393.5|15392.3|15396.5|15395.3|15384|15382.8|286
1632902400000|2021-09-29 08:00:00|15394|15392.8|15395|15393.8|15400|15398.8|15393|15391.8|383
1632902700000|2021-09-29 08:05:00|15395.5|15394.3|15389.5|15388.3|15395.5|15394.3|15380|15378.8|577
1632903000000|2021-09-29 08:10:00|15389|15387.8|15378.5|15377.3|15395|15393.8|15376|15374.8|525
1632903300000|2021-09-29 08:15:00|15378|15376.8|15357.5|15356.3|15391|15389.8|15356.5|15355.3|791
1632903600000|2021-09-29 08:20:00|15357|15355.8|15366.5|15365.3|15372|15370.8|15353|15351.8|554
1632903900000|2021-09-29 08:25:00|15367|15365.8|15366|15364.8|15373.5|15372.3|15363|15361.8|299
1632904200000|2021-09-29 08:30:00|15365.5|15364.3|15366.5|15365.3|15376|15374.8|15360|15358.8|428
1632904500000|2021-09-29 08:35:00|15366|15364.8|15370.5|15369.3|15372|15370.8|15359.5|15358.3|378
1632904800000|2021-09-29 08:40:00|15370|15368.8|15373|15371.8|15383.5|15382.3|15370|15368.8|297
1632905100000|2021-09-29 08:45:00|15373.5|15372.3|15381.5|15380.3|15382|15380.8|15369|15367.8|284
1632905400000|2021-09-29 08:50:00|15381|15379.8|15381.5|15380.3|15386|15384.8|15376|15374.8|283
1632905700000|2021-09-29 08:55:00|15381|15379.8|15399|15397.8|15400|15398.8|15380.5|15379.3|374
1632906000000|2021-09-29 09:00:00|15399.5|15398.3|15405|15403.8|15410.5|15409.3|15398|15396.8|588
1632906300000|2021-09-29 09:05:00|15404.5|15403.3|15406|15404.8|15413.5|15412.3|15404.5|15403.3|635
1632906600000|2021-09-29 09:10:00|15406.5|15405.3|15412|15410.8|15416.5|15415.3|15405|15403.8|419
1632906900000|2021-09-29 09:15:00|15412.5|15411.3|15395.5|15394.3|15414|15412.8|15393|15391.8|537
1632907200000|2021-09-29 09:20:00|15396|15394.8|15394.5|15393.3|15406.5|15405.3|15387|15385.8|396
1632907500000|2021-09-29 09:25:00|15395|15393.8|15400|15398.8|15404|15402.8|15391|15389.8|348
1632907800000|2021-09-29 09:30:00|15401|15399.8|15403|15401.8|15407.5|15406.3|15398|15396.8|276
1632908100000|2021-09-29 09:35:00|15403.5|15402.3|15400|15398.8|15407.5|15406.3|15395.5|15394.3|291
1632908400000|2021-09-29 09:40:00|15399.5|15398.3|15403|15401.8|15405.5|15404.3|15398.5|15397.3|229
1632908700000|2021-09-29 09:45:00|15402.5|15401.3|15407|15405.8|15410|15408.8|15402.5|15401.3|238
1632909000000|2021-09-29 09:50:00|15406.5|15405.3|15406.5|15405.3|15413.5|15412.3|15403|15401.8|227
1632909300000|2021-09-29 09:55:00|15406|15404.8|15408.5|15407.3|15412|15410.8|15405|15403.8|182
1632909600000|2021-09-29 10:00:00|15408|15406.8|15413.5|15412.3|15420|15418.8|15408|15406.8|425
1632909900000|2021-09-29 10:05:00|15413|15411.8|15418|15416.8|15425.5|15424.3|15413|15411.8|307
1632910200000|2021-09-29 10:10:00|15417.5|15416.3|15409|15407.8|15422|15420.8|15406.5|15405.3|335
1632910500000|2021-09-29 10:15:00|15409.5|15408.3|15409.5|15408.3|15418.5|15417.3|15409|15407.8|194
1632910800000|2021-09-29 10:20:00|15409|15407.8|15409.5|15408.3|15415|15413.8|15407|15405.8|247
1632911100000|2021-09-29 10:25:00|15409|15407.8|15414.5|15413.3|15416.5|15415.3|15407.5|15406.3|193
1632911400000|2021-09-29 10:30:00|15414|15412.8|15406.5|15405.3|15422.5|15421.3|15405.5|15404.3|475
1632911700000|2021-09-29 10:35:00|15407|15405.8|15410.5|15409.3|15414|15412.8|15402|15400.8|301
1632912000000|2021-09-29 10:40:00|15410|15408.8|15410|15408.8|15417|15415.8|15408|15406.8|309
1632912300000|2021-09-29 10:45:00|15410.5|15409.3|15413|15411.8|15414|15412.8|15406|15404.8|256
1632912600000|2021-09-29 10:50:00|15413.5|15412.3|15411|15409.8|15415|15413.8|15409|15407.8|154
1632912900000|2021-09-29 10:55:00|15410.5|15409.3|15401|15399.8|15411|15409.8|15398|15396.8|308
1632913200000|2021-09-29 11:00:00|15400.5|15399.3|15398.5|15397.3|15408|15406.8|15397|15395.8|324
1632913500000|2021-09-29 11:05:00|15398|15396.8|15391|15389.8|15405.5|15404.3|15387|15385.8|408
1632913800000|2021-09-29 11:10:00|15390.5|15389.3|15400|15398.8|15401.5|15400.3|15390.5|15389.3|277
1632914100000|2021-09-29 11:15:00|15399.5|15398.3|15395|15393.8|15404|15402.8|15393|15391.8|304
1632914400000|2021-09-29 11:20:00|15394.5|15393.3|15397.5|15396.3|15400|15398.8|15391|15389.8|162
1632914700000|2021-09-29 11:25:00|15397|15395.8|15398|15396.8|15399.5|15398.3|15391|15389.8|224
1632915000000|2021-09-29 11:30:00|15397.5|15396.3|15402|15400.8|15406|15404.8|15393|15391.8|215
1632915300000|2021-09-29 11:35:00|15401|15399.8|15379.5|15378.3|15405.5|15404.3|15375|15373.8|519
1632915600000|2021-09-29 11:40:00|15379.8|15378.6|15391.3|15390.1|15391.8|15390.6|15378.3|15377.1|441
1632915900000|2021-09-29 11:45:00|15389.3|15388.1|15391.3|15390.1|15395.8|15394.6|15387.3|15386.1|260
1632916200000|2021-09-29 11:50:00|15391.8|15390.6|15396.8|15395.6|15398.8|15397.6|15391.3|15390.1|139
1632916500000|2021-09-29 11:55:00|15397.3|15396.1|15389.3|15388.1|15397.3|15396.1|15388.3|15387.1|199
1632916800000|2021-09-29 12:00:00|15388.8|15387.6|15401.8|15400.6|15403.3|15402.1|15388.3|15387.1|296
1632917100000|2021-09-29 12:05:00|15401.3|15400.1|15396.3|15395.1|15402.3|15401.1|15393.3|15392.1|137
1632917400000|2021-09-29 12:10:00|15396.8|15395.6|15393.3|15392.1|15399.8|15398.6|15392.3|15391.1|126
1632917700000|2021-09-29 12:15:00|15393.8|15392.6|15392.3|15391.1|15394.8|15393.6|15385.8|15384.6|200
1632918000000|2021-09-29 12:20:00|15391.3|15390.1|15392.3|15391.1|15397.3|15396.1|15388.8|15387.6|282
1632918300000|2021-09-29 12:25:00|15391.8|15390.6|15379.3|15378.1|15392.3|15391.1|15377.3|15376.1|388
1632918600000|2021-09-29 12:30:00|15378.8|15377.6|15376.3|15375.1|15386.3|15385.1|15374.3|15373.1|391
1632918900000|2021-09-29 12:35:00|15376.8|15375.6|15369.8|15368.6|15378.3|15377.1|15363.3|15362.1|416
1632919200000|2021-09-29 12:40:00|15370.3|15369.1|15372.3|15371.1|15375.8|15374.6|15366.3|15365.1|324
1632919500000|2021-09-29 12:45:00|15371.8|15370.6|15380.3|15379.1|15382.3|15381.1|15369.8|15368.6|266
1632919800000|2021-09-29 12:50:00|15380.8|15379.6|15372.3|15371.1|15380.8|15379.6|15370.3|15369.1|110
1632920100000|2021-09-29 12:55:00|15373.3|15372.1|15375.8|15374.6|15377.3|15376.1|15367.8|15366.6|150
1632920400000|2021-09-29 13:00:00|15376.3|15375.1|15379.8|15378.6|15382.3|15381.1|15371.8|15370.6|138
1632920700000|2021-09-29 13:05:00|15380.3|15379.1|15368.3|15367.1|15380.3|15379.1|15367.8|15366.6|148
1632921000000|2021-09-29 13:10:00|15368.8|15367.6|15370.8|15369.6|15373.8|15372.6|15366.3|15365.1|238
1632921300000|2021-09-29 13:15:00|15370.3|15369.1|15362.3|15361.1|15371.3|15370.1|15355.8|15354.6|526
1632921600000|2021-09-29 13:20:00|15362.8|15361.6|15363.8|15362.6|15365.3|15364.1|15355.8|15354.6|335
1632921900000|2021-09-29 13:25:00|15364.3|15363.1|15361.3|15360.1|15367.3|15366.1|15355.8|15354.6|376
1632922200000|2021-09-29 13:30:00|15361.8|15360.6|15333.8|15332.6|15362.3|15361.1|15333.3|15332.1|869
1632922500000|2021-09-29 13:35:00|15333.3|15332.1|15328.8|15327.6|15338.8|15337.6|15324.3|15323.1|780
1632922800000|2021-09-29 13:40:00|15329.3|15328.1|15312.8|15311.6|15331.8|15330.6|15311.3|15310.1|922
1632923100000|2021-09-29 13:45:00|15313.3|15312.1|15334.8|15333.6|15334.8|15333.6|15300.3|15299.1|1285
1632923400000|2021-09-29 13:50:00|15334.3|15333.1|15348.8|15347.6|15359.3|15358.1|15325.3|15324.1|1170
1632923700000|2021-09-29 13:55:00|15349.3|15348.1|15343.3|15342.1|15360.3|15359.1|15337.3|15336.1|889
1632924000000|2021-09-29 14:00:00|15342.8|15341.6|15343.3|15342.1|15363.3|15362.1|15338.3|15337.1|861
1632924300000|2021-09-29 14:05:00|15343.8|15342.6|15347.8|15346.6|15348.3|15347.1|15328.8|15327.6|784
1632924600000|2021-09-29 14:10:00|15347.5|15346.3|15347|15345.8|15350|15348.8|15335|15333.8|480
1632924900000|2021-09-29 14:15:00|15347.5|15346.3|15360.5|15359.3|15362.5|15361.3|15347.5|15346.3|506
1632925200000|2021-09-29 14:20:00|15361|15359.8|15366|15364.8|15378.5|15377.3|15359|15357.8|732
1632925500000|2021-09-29 14:25:00|15366.5|15365.3|15354|15352.8|15374|15372.8|15353.5|15352.3|395
1632925800000|2021-09-29 14:30:00|15354.5|15353.3|15357.5|15356.3|15362|15360.8|15348|15346.8|753
1632926100000|2021-09-29 14:35:00|15358|15356.8|15351.5|15350.3|15365|15363.8|15350.5|15349.3|499
1632926400000|2021-09-29 14:40:00|15352|15350.8|15365|15363.8|15366.5|15365.3|15352|15350.8|327
1632926700000|2021-09-29 14:45:00|15364.5|15363.3|15376.5|15375.3|15381.5|15380.3|15362|15360.8|556
1632927000000|2021-09-29 14:50:00|15377|15375.8|15376.5|15375.3|15384.5|15383.3|15371|15369.8|319
1632927300000|2021-09-29 14:55:00|15377|15375.8|15379.5|15378.3|15384|15382.8|15373.5|15372.3|655
1632927600000|2021-09-29 15:00:00|15380|15378.8|15376|15374.8|15382|15380.8|15368|15366.8|397
1632927900000|2021-09-29 15:05:00|15376.5|15375.3|15375.5|15374.3|15388|15386.8|15373|15371.8|472
1632928200000|2021-09-29 15:10:00|15375|15373.8|15370|15368.8|15385.5|15384.3|15370|15368.8|506
1632928500000|2021-09-29 15:15:00|15369|15367.8|15373.5|15372.3|15377|15375.8|15366.5|15365.3|341
1632928800000|2021-09-29 15:20:00|15373|15371.8|15376|15374.8|15376|15374.8|15366|15364.8|352
1632929100000|2021-09-29 15:25:00|15375.5|15374.3|15360|15358.8|15378|15376.8|15352|15350.8|1085
1632929400000|2021-09-29 15:30:00|15361|15359.8|15366.9|15364.9|15374.4|15372.4|15349.4|15347.4|1425
1632929700000|2021-09-29 15:35:00|15365.4|15363.4|15352.4|15350.4|15368.9|15366.9|15350.9|15348.9|538
1632930000000|2021-09-29 15:40:00|15351.9|15349.9|15351.4|15349.4|15355.4|15353.4|15343.9|15341.9|310
1632930300000|2021-09-29 15:45:00|15350.4|15348.4|15355.4|15353.4|15355.4|15353.4|15342.4|15340.4|343
1632930600000|2021-09-29 15:50:00|15354.9|15352.9|15353.9|15351.9|15365.9|15363.9|15352.9|15350.9|241
1632930900000|2021-09-29 15:55:00|15353.4|15351.4|15361.9|15359.9|15362.4|15360.4|15349.9|15347.9|134
1632931200000|2021-09-29 16:00:00|15361.4|15359.4|15369.9|15367.9|15369.9|15367.9|15357.9|15355.9|181
1632931500000|2021-09-29 16:05:00|15369.4|15367.4|15361.9|15359.9|15370.9|15368.9|15359.9|15357.9|121
1632931800000|2021-09-29 16:10:00|15362.4|15360.4|15349.9|15347.9|15362.4|15360.4|15345.4|15343.4|231
1632932100000|2021-09-29 16:15:00|15350.4|15348.4|15350.9|15348.9|15351.4|15349.4|15338.9|15336.9|209
1632932400000|2021-09-29 16:20:00|15351.4|15349.4|15333.9|15331.9|15351.4|15349.4|15331.4|15329.4|196
1632932700000|2021-09-29 16:25:00|15334.4|15332.4|15334.9|15332.9|15341.9|15339.9|15327.9|15325.9|223
1632933000000|2021-09-29 16:30:00|15335.4|15333.4|15345.9|15343.9|15350.4|15348.4|15332.9|15330.9|211
1632933300000|2021-09-29 16:35:00|15345.4|15343.4|15344.4|15342.4|15346.4|15344.4|15338.4|15336.4|98
1632933600000|2021-09-29 16:40:00|15343.9|15341.9|15341.9|15339.9|15351.4|15349.4|15337.4|15335.4|109
1632933900000|2021-09-29 16:45:00|15342.4|15340.4|15345.9|15343.9|15347.4|15345.4|15333.4|15331.4|101
1632934200000|2021-09-29 16:50:00|15346.4|15344.4|15357.4|15355.4|15358.4|15356.4|15343.9|15341.9|194
1632934500000|2021-09-29 16:55:00|15357.9|15355.9|15352.4|15350.4|15361.4|15359.4|15351.9|15349.9|119
1632934800000|2021-09-29 17:00:00|15352.9|15350.9|15340.4|15338.4|15355.4|15353.4|15340.4|15338.4|93
1632935100000|2021-09-29 17:05:00|15339.9|15337.9|15346.4|15344.4|15347.4|15345.4|15335.9|15333.9|118
1632935400000|2021-09-29 17:10:00|15346.9|15344.9|15343.4|15341.4|15352.4|15350.4|15341.4|15339.4|109
1632935700000|2021-09-29 17:15:00|15343.9|15341.9|15352.9|15350.9|15354.9|15352.9|15339.4|15337.4|92
1632936000000|2021-09-29 17:20:00|15352.4|15350.4|15353.9|15351.9|15357.4|15355.4|15352.4|15350.4|92
1632936300000|2021-09-29 17:25:00|15354.4|15352.4|15344.4|15342.4|15355.4|15353.4|15342.4|15340.4|145
1632936600000|2021-09-29 17:30:00|15344.9|15342.9|15340.4|15338.4|15345.4|15343.4|15333.4|15331.4|151
1632936900000|2021-09-29 17:35:00|15340.9|15338.9|15332.4|15330.4|15340.9|15338.9|15332.4|15330.4|94
1632937200000|2021-09-29 17:40:00|15332.9|15330.9|15337.9|15335.9|15342.4|15340.4|15326.4|15324.4|160
1632937500000|2021-09-29 17:45:00|15337.4|15335.4|15332.9|15330.9|15341.4|15339.4|15331.9|15329.9|97
1632937800000|2021-09-29 17:50:00|15333.4|15331.4|15337.4|15335.4|15342.4|15340.4|15330.9|15328.9|149
1632938100000|2021-09-29 17:55:00|15337.9|15335.9|15345.4|15343.4|15345.4|15343.4|15334.9|15332.9|168
1632938400000|2021-09-29 18:00:00|15344.9|15342.9|15348.4|15346.4|15353.4|15351.4|15343.9|15341.9|201
1632938700000|2021-09-29 18:05:00|15348.9|15346.9|15363.9|15361.9|15363.9|15361.9|15346.4|15344.4|137
1632939000000|2021-09-29 18:10:00|15364.4|15362.4|15376.9|15374.9|15376.9|15374.9|15363.9|15361.9|199
1632939300000|2021-09-29 18:15:00|15377.4|15375.4|15375.4|15373.4|15377.4|15375.4|15371.4|15369.4|185
1632939600000|2021-09-29 18:20:00|15375.9|15373.9|15370.4|15368.4|15377.4|15375.4|15369.4|15367.4|124
1632939900000|2021-09-29 18:25:00|15370.9|15368.9|15370.9|15368.9|15374.4|15372.4|15369.4|15367.4|61
1632940200000|2021-09-29 18:30:00|15371.4|15369.4|15377.4|15375.4|15377.4|15375.4|15370.9|15368.9|102
1632940500000|2021-09-29 18:35:00|15376.9|15374.9|15372.4|15370.4|15376.9|15374.9|15370.4|15368.4|43
1632940800000|2021-09-29 18:40:00|15371.9|15369.9|15381.9|15379.9|15383.4|15381.4|15370.4|15368.4|118
1632941100000|2021-09-29 18:45:00|15381.4|15379.4|15373.9|15371.9|15383.4|15381.4|15372.4|15370.4|120
1632941400000|2021-09-29 18:50:00|15374.4|15372.4|15378.4|15376.4|15380.4|15378.4|15372.9|15370.9|86
1632941700000|2021-09-29 18:55:00|15378.9|15376.9|15375.9|15373.9|15378.9|15376.9|15372.4|15370.4|65
1632942000000|2021-09-29 19:00:00|15376.4|15374.4|15366.9|15364.9|15382.4|15380.4|15365.4|15363.4|105
1632942300000|2021-09-29 19:05:00|15367.4|15365.4|15373.4|15371.4|15377.4|15375.4|15366.4|15364.4|66
1632942600000|2021-09-29 19:10:00|15372.9|15370.9|15378.9|15376.9|15380.4|15378.4|15372.4|15370.4|45
1632942900000|2021-09-29 19:15:00|15378.4|15376.4|15377.9|15375.9|15381.4|15379.4|15374.4|15372.4|54
1632943200000|2021-09-29 19:20:00|15377.4|15375.4|15371.4|15369.4|15378.4|15376.4|15371.4|15369.4|44
1632943500000|2021-09-29 19:25:00|15371.9|15369.9|15374.4|15372.4|15378.9|15376.9|15371.9|15369.9|71
1632943800000|2021-09-29 19:30:00|15373.9|15371.9|15371.4|15369.4|15377.9|15375.9|15369.9|15367.9|78
1632944100000|2021-09-29 19:35:00|15371.9|15369.9|15364.4|15362.4|15372.4|15370.4|15361.9|15359.9|121
1632944400000|2021-09-29 19:40:00|15363.9|15361.9|15352.4|15350.4|15364.4|15362.4|15350.4|15348.4|107
1632944700000|2021-09-29 19:45:00|15351.9|15349.9|15356.4|15354.4|15356.9|15354.9|15348.4|15346.4|260
1632945000000|2021-09-29 19:50:00|15355.9|15353.9|15340.9|15338.9|15355.9|15353.9|15340.4|15338.4|279
1632945300000|2021-09-29 19:55:00|15341.4|15339.4|15342.4|15340.4|15345.9|15343.9|15335.4|15333.4|460
1632945600000|2021-09-29 20:00:00|15343.9|15338.9|15360.8|15355.8|15360.8|15355.8|15340|15335|12
1632945900000|2021-09-29 20:05:00|15361.7|15356.7|15361.2|15356.2|15365|15360|15352.9|15347.9|0
1632946200000|2021-09-29 20:10:00|15360.2|15355.2|15360.5|15355.5|15366.4|15361.4|15355.2|15350.2|0
1632946500000|2021-09-29 20:15:00|15359.5|15354.5|15356.4|15351.4|15360.5|15355.5|15356.4|15351.4|0
1632946800000|2021-09-29 20:20:00|15357.4|15352.4|15351.1|15346.1|15357.4|15352.4|15349.1|15344.1|0
1632947100000|2021-09-29 20:25:00|15350.2|15345.2|15348.8|15343.8|15351.5|15346.5|15346.9|15341.9|0
1632947400000|2021-09-29 20:30:00|15349.8|15344.8|15362.7|15357.7|15362.7|15357.7|15348.7|15343.7|0
1632947700000|2021-09-29 20:35:00|15365.2|15360.2|15369|15364|15369.8|15364.8|15364.6|15359.6|0
1632948000000|2021-09-29 20:40:00|15368|15363|15365.3|15360.3|15368|15363|15360.4|15355.4|0
1632948300000|2021-09-29 20:45:00|15366.2|15361.2|15368|15363|15368|15363|15360|15355|0
1632948600000|2021-09-29 20:50:00|15369|15364|15362.4|15357.4|15370.2|15365.2|15361.5|15356.5|0
1632948900000|2021-09-29 20:55:00|15362.9|15357.9|15364.1|15359.1|15364.7|15359.7|15360|15355|0
1632949200000|2021-09-29 21:00:00|15363.1|15358.1|15362.6|15357.6|15363.2|15358.2|15361.6|15356.6|0
1632949500000|2021-09-29 21:05:00|15362.4|15357.4|15362.8|15357.8|15362.9|15357.9|15361.3|15356.3|0
1632949800000|2021-09-29 21:10:00|15362.5|15357.5|15363.8|15358.8|15363.8|15358.8|15362.5|15357.5|0
1632950100000|2021-09-29 21:15:00|15363.1|15358.1|15363.8|15358.8|15363.8|15358.8|15362.8|15357.8|0
1632950400000|2021-09-29 21:20:00|15364|15359|15363.4|15358.4|15365.4|15360.4|15363.2|15358.2|0
1632950700000|2021-09-29 21:25:00|15363.6|15358.6|15364.3|15359.3|15364.3|15359.3|15363.6|15358.6|0
1632951000000|2021-09-29 21:30:00|15364.1|15359.1|15364|15359|15364.3|15359.3|15363.7|15358.7|0
1632951300000|2021-09-29 21:35:00|15363.9|15358.9|15364.3|15359.3|15364.3|15359.3|15363.9|15358.9|0
1632951600000|2021-09-29 21:40:00|15364.2|15359.2|15365.6|15360.6|15365.7|15360.7|15364.2|15359.2|0
1632951900000|2021-09-29 21:45:00|15365.7|15360.7|15365.3|15360.3|15365.7|15360.7|15365|15360|0
1632952200000|2021-09-29 21:50:00|15365.4|15360.4|15366.1|15361.1|15366.2|15361.2|15365.3|15360.3|0
1632952500000|2021-09-29 21:55:00|15366.2|15361.2|15371.9|15366.9|15373.2|15368.2|15366.2|15361.2|0
1632952800000|2021-09-29 22:00:00|15372.8|15367.8|15369.6|15364.6|15382.2|15377.2|15369.6|15364.6|0
1632953100000|2021-09-29 22:05:00|15370.5|15365.5|15365.2|15360.2|15373.4|15368.4|15365.2|15360.2|0
1632953400000|2021-09-29 22:10:00|15367.1|15362.1|15361.5|15356.5|15367.2|15362.2|15360.4|15355.4|0
1632953700000|2021-09-29 22:15:00|15363.4|15358.4|15363.5|15358.5|15366.4|15361.4|15362.5|15357.5|0
1632954000000|2021-09-29 22:20:00|15363.9|15358.9|15363.5|15358.5|15363.9|15358.9|15361.6|15356.6|0
1632954300000|2021-09-29 22:25:00|15364.5|15359.5|15358.6|15353.6|15369.3|15364.3|15358.6|15353.6|0
1632954600000|2021-09-29 22:30:00|15359.6|15354.6|15364.5|15359.5|15365.4|15360.4|15359.6|15354.6|0
1632954900000|2021-09-29 22:35:00|15364.4|15359.4|15372.9|15367.9|15373.8|15368.8|15364.4|15359.4|0
1632955200000|2021-09-29 22:40:00|15371.9|15366.9|15372.8|15367.8|15374.8|15369.8|15369.9|15364.9|0
1632955500000|2021-09-29 22:45:00|15372.9|15367.9|15371.6|15366.6|15373.9|15368.9|15371.6|15366.6|0
1632955800000|2021-09-29 22:50:00|15372.6|15367.6|15371.6|15366.6|15372.6|15367.6|15370.6|15365.6|0
1632956100000|2021-09-29 22:55:00|15370.6|15365.6|15370.6|15365.6|15371.6|15366.6|15366.8|15361.8|0
1632956400000|2021-09-29 23:00:00|15371.1|15366.1|15374.5|15369.5|15375.4|15370.4|15371.1|15366.1|0
1632956700000|2021-09-29 23:05:00|15374.9|15369.9|15374.4|15369.4|15375.4|15370.4|15372.5|15367.5|0
1632957000000|2021-09-29 23:10:00|15374.9|15369.9|15376.5|15371.5|15376.5|15371.5|15374.4|15369.4|0
1632957300000|2021-09-29 23:15:00|15376|15371|15394.8|15389.8|15394.8|15389.8|15375.5|15370.5|0
1632957600000|2021-09-29 23:20:00|15393.8|15388.8|15395|15390|15397.7|15392.7|15391.7|15386.7|0
1632957900000|2021-09-29 23:25:00|15394.5|15389.5|15398.4|15393.4|15401|15396|15393.5|15388.5|0
1632958200000|2021-09-29 23:30:00|15399.4|15394.4|15395|15390|15401.1|15396.1|15394.2|15389.2|0
1632958500000|2021-09-29 23:35:00|15395.4|15390.4|15393.5|15388.5|15396.9|15391.9|15393.1|15388.1|0
1632958800000|2021-09-29 23:40:00|15393.1|15388.1|15392.6|15387.6|15395|15390|15391|15386|0
1632959100000|2021-09-29 23:45:00|15391.6|15386.6|15388.2|15383.2|15391.6|15386.6|15385.5|15380.5|0
1632959400000|2021-09-29 23:50:00|15388.7|15383.7|15388.2|15383.2|15393.1|15388.1|15385.3|15380.3|0
1632959700000|2021-09-29 23:55:00|15387.2|15382.2|15384.1|15379.1|15392.1|15387.1|15380.2|15375.2|0
1632960000000|2021-09-30 00:00:00|15383.2|15378.2|15386.7|15381.7|15387.7|15382.7|15377.2|15372.2|0
1632960300000|2021-09-30 00:05:00|15387.7|15382.7|15384.9|15379.9|15389.7|15384.7|15381.9|15376.9|0
1632960600000|2021-09-30 00:10:00|15385.8|15380.8|15385.8|15380.8|15389.7|15384.7|15385.3|15380.3|0
1632960900000|2021-09-30 00:15:00|15384.8|15379.8|15376.4|15372.4|15385.8|15380.8|15355.9|15351.9|119
1632961200000|2021-09-30 00:20:00|15376.9|15372.9|15373.4|15369.4|15376.9|15372.9|15368.9|15364.9|11
1632961500000|2021-09-30 00:25:00|15372.9|15368.9|15375.4|15371.4|15377.9|15373.9|15371.4|15367.4|19
1632961800000|2021-09-30 00:30:00|15374.9|15370.9|15371.9|15367.9|15379.4|15375.4|15368.9|15364.9|35
1632962100000|2021-09-30 00:35:00|15372.4|15368.4|15375.9|15371.9|15378.4|15374.4|15370.9|15366.9|28
1632962400000|2021-09-30 00:40:00|15375.4|15371.4|15376.4|15372.4|15380.9|15376.9|15372.4|15368.4|33
1632962700000|2021-09-30 00:45:00|15376.9|15372.9|15380.4|15376.4|15384.4|15380.4|15376.9|15372.9|38
1632963000000|2021-09-30 00:50:00|15380.9|15376.9|15378.9|15374.9|15387.4|15383.4|15377.4|15373.4|49
1632963300000|2021-09-30 00:55:00|15377.9|15373.9|15379.9|15375.9|15381.4|15377.4|15376.4|15372.4|16
1632963600000|2021-09-30 01:00:00|15379.4|15375.4|15371.4|15367.4|15379.4|15375.4|15371.4|15367.4|38
1632963900000|2021-09-30 01:05:00|15370.9|15366.9|15373.9|15369.9|15374.4|15370.4|15366.9|15362.9|34
1632964200000|2021-09-30 01:10:00|15374.4|15370.4|15377.9|15373.9|15382.4|15378.4|15371.9|15367.9|17
1632964500000|2021-09-30 01:15:00|15377.4|15373.4|15375.9|15371.9|15382.9|15378.9|15375.4|15371.4|6
1632964800000|2021-09-30 01:20:00|15374.4|15370.4|15364.9|15360.9|15377.4|15373.4|15364.4|15360.4|23
1632965100000|2021-09-30 01:25:00|15366.4|15362.4|15368.9|15364.9|15370.4|15366.4|15361.4|15357.4|31
1632965400000|2021-09-30 01:30:00|15367.4|15363.4|15371.4|15367.4|15372.4|15368.4|15367.4|15363.4|18
1632965700000|2021-09-30 01:35:00|15370.9|15366.9|15373.4|15369.4|15373.9|15369.9|15363.9|15359.9|33
1632966000000|2021-09-30 01:40:00|15372.9|15368.9|15365.4|15361.4|15373.4|15369.4|15361.9|15357.9|18
1632966300000|2021-09-30 01:45:00|15366.9|15362.9|15381.4|15377.4|15381.9|15377.9|15366.9|15362.9|23
1632966600000|2021-09-30 01:50:00|15380.9|15376.9|15389.9|15385.9|15389.9|15385.9|15378.9|15374.9|23
1632966900000|2021-09-30 01:55:00|15391.4|15387.4|15393.4|15389.4|15397.4|15393.4|15390.4|15386.4|44
1632967200000|2021-09-30 02:00:00|15394.9|15390.9|15395.4|15391.4|15396.9|15392.9|15390.4|15386.4|25
1632967500000|2021-09-30 02:05:00|15394.9|15390.9|15399.9|15395.9|15401.9|15397.9|15393.9|15389.9|49
1632967800000|2021-09-30 02:10:00|15399.4|15395.4|15396.4|15392.4|15401.9|15397.9|15393.9|15389.9|22
1632968100000|2021-09-30 02:15:00|15396.9|15392.9|15407.4|15403.4|15412.4|15408.4|15396.9|15392.9|53
1632968400000|2021-09-30 02:20:00|15406.9|15402.9|15406.4|15402.4|15413.9|15409.9|15406.4|15402.4|25
1632968700000|2021-09-30 02:25:00|15406.9|15402.9|15411.4|15407.4|15413.4|15409.4|15406.4|15402.4|17
1632969000000|2021-09-30 02:30:00|15410.9|15406.9|15401.9|15397.9|15411.4|15407.4|15401.9|15397.9|12
1632969300000|2021-09-30 02:35:00|15401.4|15397.4|15405.9|15401.9|15405.9|15401.9|15399.4|15395.4|18
1632969600000|2021-09-30 02:40:00|15405.4|15401.4|15409.9|15405.9|15411.9|15407.9|15404.9|15400.9|22
1632969900000|2021-09-30 02:45:00|15410.4|15406.4|15405.4|15401.4|15411.4|15407.4|15402.4|15398.4|10
1632970200000|2021-09-30 02:50:00|15405.9|15401.9|15400.9|15396.9|15408.4|15404.4|15400.9|15396.9|16
1632970500000|2021-09-30 02:55:00|15400.4|15396.4|15405.9|15401.9|15407.9|15403.9|15397.9|15393.9|25
1632970800000|2021-09-30 03:00:00|15405.4|15401.4|15406.9|15402.9|15410.4|15406.4|15405.4|15401.4|9
1632971100000|2021-09-30 03:05:00|15406.4|15402.4|15405.4|15401.4|15406.9|15402.9|15402.4|15398.4|14
1632971400000|2021-09-30 03:10:00|15404.9|15400.9|15399.9|15395.9|15404.9|15400.9|15397.9|15393.9|29
1632971700000|2021-09-30 03:15:00|15399.4|15395.4|15407.4|15403.4|15409.4|15405.4|15399.4|15395.4|30
1632972000000|2021-09-30 03:20:00|15406.9|15402.9|15404.9|15400.9|15406.9|15402.9|15402.4|15398.4|6
1632972300000|2021-09-30 03:25:00|15404.4|15400.4|15408.4|15404.4|15408.4|15404.4|15404.4|15400.4|18
1632972600000|2021-09-30 03:30:00|15407.9|15403.9|15407.9|15403.9|15407.9|15403.9|15403.4|15399.4|10
1632972900000|2021-09-30 03:35:00|15408.4|15404.4|15411.9|15407.9|15413.9|15409.9|15408.4|15404.4|31
1632973200000|2021-09-30 03:40:00|15412.4|15408.4|15412.9|15408.9|15414.4|15410.4|15411.9|15407.9|5
1632973500000|2021-09-30 03:45:00|15413.4|15409.4|15419.9|15415.9|15422.4|15418.4|15413.4|15409.4|73
1632973800000|2021-09-30 03:50:00|15419.4|15415.4|15419.9|15415.9|15422.4|15418.4|15418.4|15414.4|130
1632974100000|2021-09-30 03:55:00|15420.4|15416.4|15414.9|15410.9|15420.4|15416.4|15413.9|15409.9|26
1632974400000|2021-09-30 04:00:00|15415.4|15411.4|15414.4|15410.4|15416.4|15412.4|15412.9|15408.9|26
1632974700000|2021-09-30 04:05:00|15414.9|15410.9|15414.4|15410.4|15414.9|15410.9|15412.9|15408.9|8
1632975000000|2021-09-30 04:10:00|15414.9|15410.9|15414.9|15410.9|15416.4|15412.4|15412.9|15408.9|13
1632975300000|2021-09-30 04:15:00|15414.4|15410.4|15420.4|15416.4|15422.4|15418.4|15414.4|15410.4|94
1632975600000|2021-09-30 04:20:00|15419.9|15415.9|15416.9|15412.9|15422.9|15418.9|15416.9|15412.9|51
1632975900000|2021-09-30 04:25:00|15417.4|15413.4|15420.4|15416.4|15421.9|15417.9|15416.4|15412.4|37
1632976200000|2021-09-30 04:30:00|15420.9|15416.9|15420.4|15416.4|15424.4|15420.4|15418.4|15414.4|17
1632976500000|2021-09-30 04:35:00|15419.9|15415.9|15424.4|15420.4|15424.9|15420.9|15419.9|15415.9|10
1632976800000|2021-09-30 04:40:00|15423.9|15419.9|15426.4|15422.4|15427.9|15423.9|15422.9|15418.9|21
1632977100000|2021-09-30 04:45:00|15426.9|15422.9|15427.4|15423.4|15430.4|15426.4|15425.9|15421.9|17
1632977400000|2021-09-30 04:50:00|15427.9|15423.9|15429.9|15425.9|15434.9|15430.9|15427.4|15423.4|34
1632977700000|2021-09-30 04:55:00|15430.4|15426.4|15431.9|15427.9|15434.4|15430.4|15430.4|15426.4|25
1632978000000|2021-09-30 05:00:00|15432.4|15428.4|15450.4|15446.4|15450.4|15446.4|15431.4|15427.4|265
1632978300000|2021-09-30 05:05:00|15450.9|15446.9|15454.9|15450.9|15454.9|15450.9|15447.4|15443.4|88
1632978600000|2021-09-30 05:10:00|15455.4|15451.4|15446.4|15442.4|15461.4|15457.4|15445.9|15441.9|123
1632978900000|2021-09-30 05:15:00|15447.4|15443.4|15442.4|15438.4|15451.9|15447.9|15441.4|15437.4|40
1632979200000|2021-09-30 05:20:00|15442.9|15438.9|15437.9|15433.9|15444.4|15440.4|15437.4|15433.4|34
1632979500000|2021-09-30 05:25:00|15435.9|15431.9|15429.9|15425.9|15438.9|15434.9|15429.4|15425.4|47
1632979800000|2021-09-30 05:30:00|15430.4|15426.4|15441.4|15437.4|15442.4|15438.4|15429.9|15425.9|53
1632980100000|2021-09-30 05:35:00|15440.9|15436.9|15447.9|15443.9|15448.4|15444.4|15440.9|15436.9|26
1632980400000|2021-09-30 05:40:00|15448.4|15444.4|15442.4|15438.4|15449.9|15445.9|15441.4|15437.4|27
1632980700000|2021-09-30 05:45:00|15442.9|15438.9|15429.4|15425.4|15442.9|15438.9|15429.4|15425.4|35
1632981000000|2021-09-30 05:50:00|15431.4|15427.4|15433.4|15429.4|15439.9|15435.9|15430.4|15426.4|71
1632981300000|2021-09-30 05:55:00|15432.9|15428.9|15427.9|15423.9|15433.9|15429.9|15426.4|15422.4|88
1632981600000|2021-09-30 06:00:00|15426.9|15424.9|15447.9|15445.9|15448.4|15446.4|15420.4|15418.4|396
1632981900000|2021-09-30 06:05:00|15447.4|15445.4|15458.9|15456.9|15461.9|15459.9|15440.4|15438.4|412
1632982200000|2021-09-30 06:10:00|15459.4|15457.4|15461.4|15459.4|15464.9|15462.9|15456.9|15454.9|230
1632982500000|2021-09-30 06:15:00|15462.9|15460.9|15466.9|15464.9|15469.9|15467.9|15460.9|15458.9|329
1632982800000|2021-09-30 06:20:00|15466.4|15464.4|15460.4|15458.4|15470.4|15468.4|15459.9|15457.9|235
1632983100000|2021-09-30 06:25:00|15459.9|15457.9|15460.4|15458.4|15467.9|15465.9|15456.9|15454.9|203
1632983400000|2021-09-30 06:30:00|15459.9|15457.9|15453.4|15451.4|15462.4|15460.4|15453.4|15451.4|204
1632983700000|2021-09-30 06:35:00|15453.9|15451.9|15459.9|15457.9|15461.9|15459.9|15451.4|15449.4|184
1632984000000|2021-09-30 06:40:00|15459.4|15457.4|15461.4|15459.4|15466.4|15464.4|15454.4|15452.4|120
1632984300000|2021-09-30 06:45:00|15460.9|15458.9|15471.9|15469.9|15474.9|15472.9|15460.9|15458.9|355
1632984600000|2021-09-30 06:50:00|15471.4|15469.4|15455.4|15453.4|15472.9|15470.9|15452.9|15450.9|273
1632984900000|2021-09-30 06:55:00|15454.9|15452.9|15453.4|15451.4|15469.4|15467.4|15448.4|15446.4|436
1632985200000|2021-09-30 07:00:00|15453.9|15451.9|15414.5|15413.3|15467.5|15466.3|15364.5|15363.3|3379
1632985500000|2021-09-30 07:05:00|15414|15412.8|15376.5|15375.3|15420|15418.8|15364|15362.8|1880
1632985800000|2021-09-30 07:10:00|15377.5|15376.3|15367.5|15366.3|15380|15378.8|15356.5|15355.3|1446
1632986100000|2021-09-30 07:15:00|15368|15366.8|15403|15401.8|15403.5|15402.3|15363.5|15362.3|1187
1632986400000|2021-09-30 07:20:00|15402.5|15401.3|15413.5|15412.3|15419.5|15418.3|15394.5|15393.3|988
1632986700000|2021-09-30 07:25:00|15413|15411.8|15412.5|15411.3|15424|15422.8|15409.5|15408.3|656
1632987000000|2021-09-30 07:30:00|15412|15410.8|15415.5|15414.3|15421.5|15420.3|15409|15407.8|588
1632987300000|2021-09-30 07:35:00|15416|15414.8|15442.5|15441.3|15450.5|15449.3|15414|15412.8|836
1632987600000|2021-09-30 07:40:00|15442.6|15441.4|15431.1|15429.9|15444.6|15443.4|15429.6|15428.4|638
1632987900000|2021-09-30 07:45:00|15430.6|15429.4|15438.1|15436.9|15450.1|15448.9|15428.1|15426.9|584
1632988200000|2021-09-30 07:50:00|15438.6|15437.4|15424.6|15423.4|15449.1|15447.9|15422.1|15420.9|560
1632988500000|2021-09-30 07:55:00|15425.1|15423.9|15413.6|15412.4|15431.6|15430.4|15410.1|15408.9|651
1632988800000|2021-09-30 08:00:00|15413.1|15411.9|15430.6|15429.4|15433.6|15432.4|15409.6|15408.4|486
1632989100000|2021-09-30 08:05:00|15430.1|15428.9|15425.6|15424.4|15444.6|15443.4|15420.6|15419.4|761
1632989400000|2021-09-30 08:10:00|15425.1|15423.9|15398.6|15397.4|15428.1|15426.9|15397.1|15395.9|618
1632989700000|2021-09-30 08:15:00|15399.1|15397.9|15367.6|15366.4|15399.1|15397.9|15366.1|15364.9|822
1632990000000|2021-09-30 08:20:00|15368.6|15367.4|15383.6|15382.4|15383.6|15382.4|15366.6|15365.4|750
1632990300000|2021-09-30 08:25:00|15383.1|15381.9|15379.6|15378.4|15388.1|15386.9|15375.6|15374.4|454
1632990600000|2021-09-30 08:30:00|15379.1|15377.9|15377.1|15375.9|15380.1|15378.9|15369.1|15367.9|346
1632990900000|2021-09-30 08:35:00|15376.6|15375.4|15375.1|15373.9|15380.1|15378.9|15366.6|15365.4|283
1632991200000|2021-09-30 08:40:00|15375.6|15374.4|15374.6|15373.4|15382.6|15381.4|15368.1|15366.9|280
1632991500000|2021-09-30 08:45:00|15374.1|15372.9|15377.1|15375.9|15381.6|15380.4|15374.1|15372.9|269
1632991800000|2021-09-30 08:50:00|15377.6|15376.4|15390.1|15388.9|15392.6|15391.4|15376.6|15375.4|316
1632992100000|2021-09-30 08:55:00|15390.6|15389.4|15391.6|15390.4|15393.1|15391.9|15384.6|15383.4|207
1632992400000|2021-09-30 09:00:00|15392.1|15390.9|15400.1|15398.9|15401.1|15399.9|15387.6|15386.4|297
1632992700000|2021-09-30 09:05:00|15400.6|15399.4|15393.1|15391.9|15405.1|15403.9|15388.1|15386.9|434
1632993000000|2021-09-30 09:10:00|15393.6|15392.4|15399.6|15398.4|15399.6|15398.4|15389.6|15388.4|201
1632993300000|2021-09-30 09:15:00|15400.1|15398.9|15379.6|15378.4|15404.1|15402.9|15379.6|15378.4|378
1632993600000|2021-09-30 09:20:00|15380.1|15378.9|15374.6|15373.4|15386.6|15385.4|15372.1|15370.9|329
1632993900000|2021-09-30 09:25:00|15375.1|15373.9|15375.1|15373.9|15375.6|15374.4|15360.1|15358.9|500
1632994200000|2021-09-30 09:30:00|15375.6|15374.4|15370.1|15368.9|15375.6|15374.4|15365.1|15363.9|227
1632994500000|2021-09-30 09:35:00|15370.6|15369.4|15363.6|15362.4|15373.6|15372.4|15363.1|15361.9|287
1632994800000|2021-09-30 09:40:00|15363.1|15361.9|15349.6|15348.4|15365.1|15363.9|15348.6|15347.4|581
1632995100000|2021-09-30 09:45:00|15350.1|15348.9|15342.6|15341.4|15350.6|15349.4|15340.6|15339.4|654
1632995400000|2021-09-30 09:50:00|15343.1|15341.9|15340.6|15339.4|15346.1|15344.9|15334.1|15332.9|647
1632995700000|2021-09-30 09:55:00|15340.1|15338.9|15344.6|15343.4|15348.6|15347.4|15336.1|15334.9|657
1632996000000|2021-09-30 10:00:00|15344.1|15342.9|15349.1|15347.9|15354.1|15352.9|15339.6|15338.4|397
1632996300000|2021-09-30 10:05:00|15348.6|15347.4|15349.6|15348.4|15353.1|15351.9|15345.6|15344.4|312
1632996600000|2021-09-30 10:10:00|15350.1|15348.9|15325.1|15323.9|15352.1|15350.9|15321.1|15319.9|366
1632996900000|2021-09-30 10:15:00|15325.6|15324.4|15331.6|15330.4|15333.1|15331.9|15322.1|15320.9|433
1632997200000|2021-09-30 10:20:00|15332.1|15330.9|15309.6|15308.4|15335.6|15334.4|15308.6|15307.4|831
1632997500000|2021-09-30 10:25:00|15310.1|15308.9|15301.1|15299.9|15316.1|15314.9|15300.1|15298.9|606
1632997800000|2021-09-30 10:30:00|15301.6|15300.4|15312.1|15310.9|15314.1|15312.9|15299.1|15297.9|545
1632998100000|2021-09-30 10:35:00|15312.6|15311.4|15324.6|15323.4|15324.6|15323.4|15304.6|15303.4|385
1632998400000|2021-09-30 10:40:00|15323.6|15322.4|15316.6|15315.4|15324.1|15322.9|15314.6|15313.4|191
1632998700000|2021-09-30 10:45:00|15317.1|15315.9|15338.6|15337.4|15339.6|15338.4|15317.1|15315.9|334
1632999000000|2021-09-30 10:50:00|15338.1|15336.9|15324.1|15322.9|15339.1|15337.9|15322.6|15321.4|280
1632999300000|2021-09-30 10:55:00|15324.6|15323.4|15321.1|15319.9|15332.1|15330.9|15319.6|15318.4|329
1632999600000|2021-09-30 11:00:00|15322.1|15320.9|15311.6|15310.4|15327.1|15325.9|15311.1|15309.9|334
1632999900000|2021-09-30 11:05:00|15311.1|15309.9|15321.6|15320.4|15322.1|15320.9|15309.1|15307.9|239
1633000200000|2021-09-30 11:10:00|15322.1|15320.9|15340.6|15339.4|15341.1|15339.9|15319.1|15317.9|373
1633000500000|2021-09-30 11:15:00|15341.1|15339.9|15346.6|15345.4|15348.1|15346.9|15329.6|15328.4|235
1633000800000|2021-09-30 11:20:00|15347.1|15345.9|15340.1|15338.9|15348.1|15346.9|15334.6|15333.4|259
1633001100000|2021-09-30 11:25:00|15340.6|15339.4|15337.6|15336.4|15342.1|15340.9|15336.6|15335.4|97
1633001400000|2021-09-30 11:30:00|15337.1|15335.9|15334.6|15333.4|15339.1|15337.9|15331.6|15330.4|161
1633001700000|2021-09-30 11:35:00|15335.1|15333.9|15320.6|15319.4|15342.6|15341.4|15319.6|15318.4|260
1633002000000|2021-09-30 11:40:00|15319.6|15318.4|15299.6|15298.4|15324.1|15322.9|15299.1|15297.9|555
1633002300000|2021-09-30 11:45:00|15300.1|15298.9|15311.1|15309.9|15313.1|15311.9|15299.6|15298.4|315
1633002600000|2021-09-30 11:50:00|15311.6|15310.4|15325.6|15324.4|15329.1|15327.9|15307.6|15306.4|299
1633002900000|2021-09-30 11:55:00|15326.1|15324.9|15324.6|15323.4|15333.1|15331.9|15320.6|15319.4|227
1633003200000|2021-09-30 12:00:00|15325.1|15323.9|15324.1|15322.9|15331.6|15330.4|15322.1|15320.9|191
1633003500000|2021-09-30 12:05:00|15322.6|15321.4|15319.1|15317.9|15326.6|15325.4|15315.1|15313.9|265
1633003800000|2021-09-30 12:10:00|15319.6|15318.4|15317.6|15316.4|15323.1|15321.9|15317.1|15315.9|154
1633004100000|2021-09-30 12:15:00|15317.1|15315.9|15318.1|15316.9|15322.6|15321.4|15314.1|15312.9|175
1633004400000|2021-09-30 12:20:00|15318.6|15317.4|15326.6|15325.4|15335.1|15333.9|15318.1|15316.9|337
1633004700000|2021-09-30 12:25:00|15326.1|15324.9|15326.1|15324.9|15329.1|15327.9|15324.1|15322.9|157
1633005000000|2021-09-30 12:30:00|15326.6|15325.4|15337.1|15335.9|15344.1|15342.9|15324.6|15323.4|308
1633005300000|2021-09-30 12:35:00|15336.6|15335.4|15336.1|15334.9|15342.1|15340.9|15329.6|15328.4|276
1633005600000|2021-09-30 12:40:00|15335.6|15334.4|15334.1|15332.9|15341.1|15339.9|15332.6|15331.4|198
1633005900000|2021-09-30 12:45:00|15333.6|15332.4|15332.6|15331.4|15342.6|15341.4|15332.1|15330.9|208
1633006200000|2021-09-30 12:50:00|15332.1|15330.9|15321.6|15320.4|15332.6|15331.4|15321.1|15319.9|227
1633006500000|2021-09-30 12:55:00|15322.1|15320.9|15308.1|15306.9|15324.1|15322.9|15307.6|15306.4|344
1633006800000|2021-09-30 13:00:00|15307.1|15305.9|15297.1|15295.9|15310.6|15309.4|15294.6|15293.4|586
1633007100000|2021-09-30 13:05:00|15297.6|15296.4|15303.1|15301.9|15311.1|15309.9|15292.1|15290.9|435
1633007400000|2021-09-30 13:10:00|15302.6|15301.4|15306.6|15305.4|15314.1|15312.9|15301.6|15300.4|280
1633007700000|2021-09-30 13:15:00|15307.1|15305.9|15298.1|15296.9|15310.1|15308.9|15294.6|15293.4|390
1633008000000|2021-09-30 13:20:00|15297.6|15296.4|15292.1|15290.9|15298.6|15297.4|15287.1|15285.9|505
1633008300000|2021-09-30 13:25:00|15291.1|15289.9|15300.1|15298.9|15304.6|15303.4|15286.1|15284.9|593
1633008600000|2021-09-30 13:30:00|15299.1|15297.9|15309.6|15308.4|15314.1|15312.9|15291.1|15289.9|1150
1633008900000|2021-09-30 13:35:00|15309.1|15307.9|15255.1|15253.9|15310.6|15309.4|15251.1|15249.9|1299
1633009200000|2021-09-30 13:40:00|15255.6|15254.4|15265.6|15264.4|15270.1|15268.9|15246.6|15245.4|992
1633009500000|2021-09-30 13:45:00|15266.1|15264.9|15308.1|15306.9|15309.1|15307.9|15255.1|15253.9|1136
1633009800000|2021-09-30 13:50:00|15308.6|15307.4|15336.6|15335.4|15337.1|15335.9|15308.1|15306.9|936
1633010100000|2021-09-30 13:55:00|15336.1|15334.9|15294.1|15292.9|15337.6|15336.4|15293.6|15292.4|1053
1633010400000|2021-09-30 14:00:00|15294.6|15293.4|15286.6|15285.4|15305.6|15304.4|15286.6|15285.4|963
1633010700000|2021-09-30 14:05:00|15287.1|15285.9|15292.6|15291.4|15293.1|15291.9|15261.6|15260.4|1019
1633011000000|2021-09-30 14:10:00|15291.8|15290.6|15275.3|15274.1|15296.8|15295.6|15274.3|15273.1|729
1633011300000|2021-09-30 14:15:00|15274.8|15273.6|15294.8|15293.6|15296.3|15295.1|15272.3|15271.1|563
1633011600000|2021-09-30 14:20:00|15294.3|15293.1|15268.8|15267.6|15295.3|15294.1|15268.3|15267.1|527
1633011900000|2021-09-30 14:25:00|15268.3|15267.1|15288.8|15287.6|15296.3|15295.1|15265.3|15264.1|506
1633012200000|2021-09-30 14:30:00|15288.3|15287.1|15291.8|15290.6|15300.3|15299.1|15267.8|15266.6|610
1633012500000|2021-09-30 14:35:00|15292.3|15291.1|15297.8|15296.6|15300.3|15299.1|15285.3|15284.1|321
1633012800000|2021-09-30 14:40:00|15297.3|15296.1|15287.8|15286.6|15297.3|15296.1|15276.8|15275.6|388
1633013100000|2021-09-30 14:45:00|15287.3|15286.1|15272.8|15271.6|15293.3|15292.1|15272.3|15271.1|474
1633013400000|2021-09-30 14:50:00|15272.3|15271.1|15268.8|15267.6|15274.8|15273.6|15259.8|15258.6|582
1633013700000|2021-09-30 14:55:00|15268.3|15267.1|15267.3|15266.1|15269.8|15268.6|15255.3|15254.1|692
1633014000000|2021-09-30 15:00:00|15266.3|15265.1|15284.8|15283.6|15287.3|15286.1|15260.3|15259.1|663
1633014300000|2021-09-30 15:05:00|15284.3|15283.1|15291.3|15290.1|15299.3|15298.1|15279.8|15278.6|476
1633014600000|2021-09-30 15:10:00|15290.8|15289.6|15298.3|15297.1|15305.3|15304.1|15289.8|15288.6|502
1633014900000|2021-09-30 15:15:00|15298.8|15297.6|15314.8|15313.6|15316.8|15315.6|15298.3|15297.1|608
1633015200000|2021-09-30 15:20:00|15315.3|15314.1|15291.3|15290.1|15316.3|15315.1|15289.3|15288.1|928
1633015500000|2021-09-30 15:25:00|15291.8|15290.6|15309.8|15308.6|15314.8|15313.6|15286.8|15285.6|1933
1633015800000|2021-09-30 15:30:00|15310.2|15308.2|15253.7|15251.7|15310.2|15308.2|15243.7|15241.7|2852
1633016100000|2021-09-30 15:35:00|15254.7|15252.7|15255.2|15253.2|15271.7|15269.7|15229.2|15227.2|2859
1633016400000|2021-09-30 15:40:00|15255.7|15253.7|15255.2|15253.2|15255.7|15253.7|15241.2|15239.2|637
1633016700000|2021-09-30 15:45:00|15254.7|15252.7|15246.7|15244.7|15258.7|15256.7|15237.7|15235.7|528
1633017000000|2021-09-30 15:50:00|15247.2|15245.2|15252.2|15250.2|15252.7|15250.7|15233.7|15231.7|472
1633017300000|2021-09-30 15:55:00|15251.7|15249.7|15255.7|15253.7|15256.2|15254.2|15242.2|15240.2|225
1633017600000|2021-09-30 16:00:00|15256.2|15254.2|15238.7|15236.7|15258.7|15256.7|15238.7|15236.7|351
1633017900000|2021-09-30 16:05:00|15239.2|15237.2|15209.7|15207.7|15240.2|15238.2|15209.2|15207.2|761
1633018200000|2021-09-30 16:10:00|15210.2|15208.2|15219.7|15217.7|15223.7|15221.7|15208.2|15206.2|438
1633018500000|2021-09-30 16:15:00|15219.2|15217.2|15218.7|15216.7|15223.2|15221.2|15210.2|15208.2|253
1633018800000|2021-09-30 16:20:00|15219.2|15217.2|15215.2|15213.2|15232.2|15230.2|15210.7|15208.7|281
1633019100000|2021-09-30 16:25:00|15214.7|15212.7|15210.2|15208.2|15225.2|15223.2|15210.2|15208.2|202
1633019400000|2021-09-30 16:30:00|15211.2|15209.2|15217.7|15215.7|15220.7|15218.7|15202.7|15200.7|524
1633019700000|2021-09-30 16:35:00|15217.2|15215.2|15215.2|15213.2|15223.7|15221.7|15209.2|15207.2|223
1633020000000|2021-09-30 16:40:00|15215.7|15213.7|15219.7|15217.7|15223.7|15221.7|15210.7|15208.7|198
1633020300000|2021-09-30 16:45:00|15219.2|15217.2|15235.7|15233.7|15235.7|15233.7|15211.7|15209.7|208
1633020600000|2021-09-30 16:50:00|15235.2|15233.2|15238.7|15236.7|15239.2|15237.2|15231.7|15229.7|342
1633020900000|2021-09-30 16:55:00|15238.2|15236.2|15228.2|15226.2|15239.2|15237.2|15222.7|15220.7|136
1633021200000|2021-09-30 17:00:00|15228.7|15226.7|15242.7|15240.7|15244.2|15242.2|15224.2|15222.2|148
1633021500000|2021-09-30 17:05:00|15242.2|15240.2|15252.7|15250.7|15253.2|15251.2|15238.7|15236.7|222
1633021800000|2021-09-30 17:10:00|15252.2|15250.2|15248.7|15246.7|15260.2|15258.2|15245.7|15243.7|243
1633022100000|2021-09-30 17:15:00|15248.2|15246.2|15250.7|15248.7|15263.7|15261.7|15240.7|15238.7|415
1633022400000|2021-09-30 17:20:00|15250.2|15248.2|15239.7|15237.7|15253.7|15251.7|15237.7|15235.7|108
1633022700000|2021-09-30 17:25:00|15240.2|15238.2|15239.2|15237.2|15243.2|15241.2|15234.7|15232.7|141
1633023000000|2021-09-30 17:30:00|15238.7|15236.7|15231.2|15229.2|15238.7|15236.7|15225.2|15223.2|136
1633023300000|2021-09-30 17:35:00|15231.7|15229.7|15242.7|15240.7|15244.2|15242.2|15224.2|15222.2|147
1633023600000|2021-09-30 17:40:00|15243.2|15241.2|15244.7|15242.7|15248.7|15246.7|15241.7|15239.7|114
1633023900000|2021-09-30 17:45:00|15244.2|15242.2|15246.2|15244.2|15251.7|15249.7|15240.2|15238.2|109
1633024200000|2021-09-30 17:50:00|15246.7|15244.7|15256.2|15254.2|15257.2|15255.2|15245.2|15243.2|89
1633024500000|2021-09-30 17:55:00|15255.7|15253.7|15255.2|15253.2|15257.2|15255.2|15250.7|15248.7|83
1633024800000|2021-09-30 18:00:00|15254.7|15252.7|15265.2|15263.2|15268.2|15266.2|15253.2|15251.2|201
1633025100000|2021-09-30 18:05:00|15265.7|15263.7|15281.7|15279.7|15282.7|15280.7|15264.7|15262.7|232
1633025400000|2021-09-30 18:10:00|15281.2|15279.2|15283.2|15281.2|15284.7|15282.7|15275.7|15273.7|192
1633025700000|2021-09-30 18:15:00|15283.7|15281.7|15267.2|15265.2|15284.2|15282.2|15267.2|15265.2|98
1633026000000|2021-09-30 18:20:00|15266.7|15264.7|15268.2|15266.2|15271.2|15269.2|15264.2|15262.2|82
1633026300000|2021-09-30 18:25:00|15267.7|15265.7|15275.2|15273.2|15275.7|15273.7|15263.7|15261.7|32
1633026600000|2021-09-30 18:30:00|15274.7|15272.7|15289.2|15287.2|15289.7|15287.7|15271.7|15269.7|139
1633026900000|2021-09-30 18:35:00|15288.7|15286.7|15278.2|15276.2|15289.2|15287.2|15277.7|15275.7|119
1633027200000|2021-09-30 18:40:00|15277.7|15275.7|15291.2|15289.2|15291.7|15289.7|15277.7|15275.7|123
1633027500000|2021-09-30 18:45:00|15291.7|15289.7|15290.2|15288.2|15294.7|15292.7|15286.2|15284.2|109
1633027800000|2021-09-30 18:50:00|15289.7|15287.7|15283.2|15281.2|15298.2|15296.2|15283.2|15281.2|196
1633028100000|2021-09-30 18:55:00|15282.7|15280.7|15271.2|15269.2|15283.2|15281.2|15270.7|15268.7|158
1633028400000|2021-09-30 19:00:00|15272.7|15270.7|15271.2|15269.2|15279.7|15277.7|15262.7|15260.7|184
1633028700000|2021-09-30 19:05:00|15271.7|15269.7|15278.7|15276.7|15283.2|15281.2|15271.7|15269.7|87
1633029000000|2021-09-30 19:10:00|15279.2|15277.2|15284.2|15282.2|15288.2|15286.2|15279.2|15277.2|88
1633029300000|2021-09-30 19:15:00|15284.7|15282.7|15287.7|15285.7|15294.7|15292.7|15284.2|15282.2|115
1633029600000|2021-09-30 19:20:00|15287.2|15285.2|15280.2|15278.2|15288.2|15286.2|15279.7|15277.7|62
1633029900000|2021-09-30 19:25:00|15279.7|15277.7|15274.7|15272.7|15286.7|15284.7|15274.7|15272.7|139
1633030200000|2021-09-30 19:30:00|15274.2|15272.2|15287.7|15285.7|15293.2|15291.2|15271.2|15269.2|181
1633030500000|2021-09-30 19:35:00|15287.2|15285.2|15272.7|15270.7|15289.2|15287.2|15271.7|15269.7|128
1633030800000|2021-09-30 19:40:00|15272.2|15270.2|15259.7|15257.7|15275.7|15273.7|15257.7|15255.7|98
1633031100000|2021-09-30 19:45:00|15259.2|15257.2|15247.2|15245.2|15260.7|15258.7|15246.2|15244.2|263
1633031400000|2021-09-30 19:50:00|15246.7|15244.7|15234.2|15232.2|15249.2|15247.2|15229.2|15227.2|391
1633031700000|2021-09-30 19:55:00|15233.7|15231.7|15222.7|15220.7|15241.7|15239.7|15218.7|15216.7|521
1633032000000|2021-09-30 20:00:00|15209.6|15204.6|15247.8|15242.8|15247.9|15242.9|15209.6|15204.6|28
1633032300000|2021-09-30 20:05:00|15247.7|15242.7|15239.5|15234.5|15249.8|15244.8|15227.2|15222.2|0
1633032600000|2021-09-30 20:10:00|15240.5|15235.5|15241.1|15236.1|15244.1|15239.1|15232.4|15227.4|0
1633032900000|2021-09-30 20:15:00|15240.2|15235.2|15239.4|15234.4|15246.3|15241.3|15232|15227|0
1633033200000|2021-09-30 20:20:00|15238.4|15233.4|15232.2|15227.2|15241.7|15236.7|15227.2|15222.2|0
1633033500000|2021-09-30 20:25:00|15233.1|15228.1|15231.7|15226.7|15237.1|15232.1|15226.7|15221.7|0
1633033800000|2021-09-30 20:30:00|15232.3|15227.3|15227.6|15222.6|15236.4|15231.4|15222.8|15217.8|0
1633034100000|2021-09-30 20:35:00|15228.6|15223.6|15222.6|15217.6|15228.6|15223.6|15221.9|15216.9|0
1633034400000|2021-09-30 20:40:00|15224.6|15219.6|15224.6|15219.6|15229.4|15224.4|15220.5|15215.5|0
1633034700000|2021-09-30 20:45:00|15223.6|15218.6|15227.3|15222.3|15231.3|15226.3|15223.2|15218.2|0
1633035000000|2021-09-30 20:50:00|15228.2|15223.2|15229.7|15224.7|15231.7|15226.7|15225.9|15220.9|0
1633035300000|2021-09-30 20:55:00|15230.6|15225.6|15234.3|15229.3|15236|15231|15228.9|15223.9|0
1633035600000|2021-09-30 21:00:00|15234.6|15229.6|15234.9|15229.9|15236.3|15231.3|15234|15229|0
1633035900000|2021-09-30 21:05:00|15234.8|15229.8|15235.5|15230.5|15237.6|15232.6|15233.9|15228.9|0
1633036200000|2021-09-30 21:10:00|15235.1|15230.1|15239.6|15234.6|15239.6|15234.6|15235.1|15230.1|0
1633036500000|2021-09-30 21:15:00|15239.3|15234.3|15237.5|15232.5|15239.3|15234.3|15236|15231|0
1633036800000|2021-09-30 21:20:00|15237.9|15232.9|15241|15236|15241|15236|15237.5|15232.5|0
1633037100000|2021-09-30 21:25:00|15240.8|15235.8|15243.3|15238.3|15243.7|15238.7|15240.7|15235.7|0
1633037400000|2021-09-30 21:30:00|15243.7|15238.7|15244.7|15239.7|15244.9|15239.9|15243.5|15238.5|0
1633037700000|2021-09-30 21:35:00|15244.6|15239.6|15243.2|15238.2|15244.6|15239.6|15241.2|15236.2|0
1633038000000|2021-09-30 21:40:00|15243.3|15238.3|15242.1|15237.1|15244.9|15239.9|15241.9|15236.9|0
1633038300000|2021-09-30 21:45:00|15242.4|15237.4|15243.1|15238.1|15243.1|15238.1|15241.5|15236.5|0
1633038600000|2021-09-30 21:50:00|15242.4|15237.4|15243.3|15238.3|15243.3|15238.3|15241.5|15236.5|0
1633038900000|2021-09-30 21:55:00|15243.4|15238.4|15242.7|15237.7|15243.8|15238.8|15242.5|15237.5|0
1633039200000|2021-09-30 22:00:00|15247.5|15242.5|15252|15247|15257.7|15252.7|15245.5|15240.5|0
1633039500000|2021-09-30 22:05:00|15251.1|15246.1|15260.6|15255.6|15260.6|15255.6|15241.9|15236.9|0
1633039800000|2021-09-30 22:10:00|15259.6|15254.6|15256.1|15251.1|15260.7|15255.7|15254.5|15249.5|0
1633040100000|2021-09-30 22:15:00|15256.6|15251.6|15246.6|15241.6|15260.1|15255.1|15245.7|15240.7|0
1633040400000|2021-09-30 22:20:00|15247.6|15242.6|15245.8|15240.8|15247.6|15242.6|15243.8|15238.8|0
1633040700000|2021-09-30 22:25:00|15244.9|15239.9|15233.2|15228.2|15244.9|15239.9|15228.2|15223.2|0
1633041000000|2021-09-30 22:30:00|15235.1|15230.1|15236.4|15231.4|15239.3|15234.3|15233.5|15228.5|0
1633041300000|2021-09-30 22:35:00|15236.5|15231.5|15237.8|15232.8|15240.5|15235.5|15235.6|15230.6|0
1633041600000|2021-09-30 22:40:00|15238.3|15233.3|15241.8|15236.8|15242.8|15237.8|15235.9|15230.9|0
1633041900000|2021-09-30 22:45:00|15242.3|15237.3|15245.9|15240.9|15245.9|15240.9|15240.8|15235.8|0
1633042200000|2021-09-30 22:50:00|15244.9|15239.9|15251.9|15246.9|15251.9|15246.9|15244|15239|0
1633042500000|2021-09-30 22:55:00|15252.9|15247.9|15253.2|15248.2|15254.2|15249.2|15249|15244|0
1633042800000|2021-09-30 23:00:00|15253.7|15248.7|15249|15244|15256.2|15251.2|15249|15244|0
1633043100000|2021-09-30 23:05:00|15251|15246|15254.2|15249.2|15254.2|15249.2|15249.3|15244.3|0
1633043400000|2021-09-30 23:10:00|15256.1|15251.1|15257.3|15252.3|15262.7|15257.7|15256.1|15251.1|0
1633043700000|2021-09-30 23:15:00|15258.3|15253.3|15263.1|15258.1|15265.3|15260.3|15258.2|15253.2|0
1633044000000|2021-09-30 23:20:00|15262.6|15257.6|15264.1|15259.1|15265.7|15260.7|15260.6|15255.6|0
1633044300000|2021-09-30 23:25:00|15264.5|15259.5|15267.2|15262.2|15269.1|15264.1|15263|15258|0
1633044600000|2021-09-30 23:30:00|15268.2|15263.2|15260.5|15255.5|15269|15264|15258.1|15253.1|0
1633044900000|2021-09-30 23:35:00|15261|15256|15258.2|15253.2|15262.5|15257.5|15254.7|15249.7|0
1633045200000|2021-09-30 23:40:00|15258.7|15253.7|15260.4|15255.4|15261.4|15256.4|15255|15250|0
1633045500000|2021-09-30 23:45:00|15259.4|15254.4|15249.2|15244.2|15261.3|15256.3|15245.3|15240.3|0
1633045800000|2021-09-30 23:50:00|15248.2|15243.2|15254.7|15249.7|15257|15252|15246.7|15241.7|0
1633046100000|2021-09-30 23:55:00|15253.7|15248.7|15256.4|15251.4|15257.3|15252.3|15249.7|15244.7|0
1633046400000|2021-10-01 00:00:00|15252.9|15247.9|15263.1|15258.1|15263.4|15258.4|15247.7|15242.7|0
1633046700000|2021-10-01 00:05:00|15263.5|15258.5|15268.3|15263.3|15271.1|15266.1|15262.1|15257.1|0
1633047000000|2021-10-01 00:10:00|15267.4|15262.4|15272.2|15267.2|15272.2|15267.2|15265.4|15260.4|0
1633047300000|2021-10-01 00:15:00|15271.2|15266.2|15258.2|15254.2|15272.2|15267.2|15250.7|15246.7|121
1633047600000|2021-10-01 00:20:00|15257.7|15253.7|15262.2|15258.2|15262.2|15258.2|15254.2|15250.2|36
1633047900000|2021-10-01 00:25:00|15261.7|15257.7|15253.2|15249.2|15261.7|15257.7|15250.2|15246.2|27
1633048200000|2021-10-01 00:30:00|15253.7|15249.7|15252.2|15248.2|15262.7|15258.7|15247.7|15243.7|49
1633048500000|2021-10-01 00:35:00|15251.7|15247.7|15262.2|15258.2|15264.2|15260.2|15249.2|15245.2|52
1633048800000|2021-10-01 00:40:00|15261.7|15257.7|15262.2|15258.2|15266.7|15262.7|15260.2|15256.2|45
1633049100000|2021-10-01 00:45:00|15261.7|15257.7|15245.2|15241.2|15261.7|15257.7|15243.2|15239.2|50
1633049400000|2021-10-01 00:50:00|15244.7|15240.7|15239.2|15235.2|15245.7|15241.7|15229.2|15225.2|88
1633049700000|2021-10-01 00:55:00|15238.7|15234.7|15216.2|15212.2|15239.2|15235.2|15216.2|15212.2|46
1633050000000|2021-10-01 01:00:00|15216.7|15212.7|15185.7|15181.7|15222.7|15218.7|15179.2|15175.2|197
1633050300000|2021-10-01 01:05:00|15185.2|15181.2|15148.7|15144.7|15186.2|15182.2|15144.7|15140.7|227
1633050600000|2021-10-01 01:10:00|15149.2|15145.2|15126.2|15122.2|15154.7|15150.7|15119.7|15115.7|350
1633050900000|2021-10-01 01:15:00|15126.7|15122.7|15133.2|15129.2|15147.7|15143.7|15125.2|15121.2|103
1633051200000|2021-10-01 01:20:00|15133.7|15129.7|15133.7|15129.7|15142.7|15138.7|15129.7|15125.7|54
1633051500000|2021-10-01 01:25:00|15135.7|15131.7|15126.7|15122.7|15136.2|15132.2|15123.2|15119.2|84
1633051800000|2021-10-01 01:30:00|15125.7|15121.7|15100.7|15096.7|15126.2|15122.2|15099.2|15095.2|165
1633052100000|2021-10-01 01:35:00|15101.2|15097.2|15089.7|15085.7|15104.7|15100.7|15077.7|15073.7|183
1633052400000|2021-10-01 01:40:00|15089.2|15085.2|15103.7|15099.7|15105.7|15101.7|15081.7|15077.7|88
1633052700000|2021-10-01 01:45:00|15104.2|15100.2|15098.2|15094.2|15106.7|15102.7|15095.7|15091.7|44
1633053000000|2021-10-01 01:50:00|15098.7|15094.7|15102.7|15098.7|15105.7|15101.7|15090.2|15086.2|43
1633053300000|2021-10-01 01:55:00|15103.2|15099.2|15091.2|15087.2|15112.7|15108.7|15087.2|15083.2|108
1633053600000|2021-10-01 02:00:00|15090.7|15086.7|15096.7|15092.7|15101.7|15097.7|15084.2|15080.2|70
1633053900000|2021-10-01 02:05:00|15097.2|15093.2|15095.7|15091.7|15101.7|15097.7|15089.7|15085.7|22
1633054200000|2021-10-01 02:10:00|15096.2|15092.2|15097.7|15093.7|15101.7|15097.7|15090.7|15086.7|48
1633054500000|2021-10-01 02:15:00|15098.2|15094.2|15096.7|15092.7|15098.7|15094.7|15092.7|15088.7|21
1633054800000|2021-10-01 02:20:00|15097.2|15093.2|15101.7|15097.7|15102.2|15098.2|15097.2|15093.2|13
1633055100000|2021-10-01 02:25:00|15102.7|15098.7|15106.7|15102.7|15106.7|15102.7|15101.2|15097.2|36
1633055400000|2021-10-01 02:30:00|15107.2|15103.2|15100.7|15096.7|15111.7|15107.7|15090.7|15086.7|88
1633055700000|2021-10-01 02:35:00|15101.2|15097.2|15106.7|15102.7|15106.7|15102.7|15093.7|15089.7|51
1633056000000|2021-10-01 02:40:00|15106.2|15102.2|15104.2|15100.2|15106.2|15102.2|15100.7|15096.7|20
1633056300000|2021-10-01 02:45:00|15105.7|15101.7|15088.7|15084.7|15105.7|15101.7|15085.2|15081.2|38
1633056600000|2021-10-01 02:50:00|15089.2|15085.2|15091.7|15087.7|15091.7|15087.7|15082.7|15078.7|25
1633056900000|2021-10-01 02:55:00|15091.2|15087.2|15098.2|15094.2|15098.2|15094.2|15085.7|15081.7|21
1633057200000|2021-10-01 03:00:00|15098.7|15094.7|15110.7|15106.7|15116.7|15112.7|15098.2|15094.2|86
1633057500000|2021-10-01 03:05:00|15111.2|15107.2|15105.7|15101.7|15112.2|15108.2|15099.2|15095.2|32
1633057800000|2021-10-01 03:10:00|15105.2|15101.2|15102.2|15098.2|15109.2|15105.2|15102.2|15098.2|18
1633058100000|2021-10-01 03:15:00|15102.7|15098.7|15096.7|15092.7|15102.7|15098.7|15092.7|15088.7|29
1633058400000|2021-10-01 03:20:00|15097.2|15093.2|15105.2|15101.2|15105.7|15101.7|15097.2|15093.2|23
1633058700000|2021-10-01 03:25:00|15105.7|15101.7|15108.7|15104.7|15109.7|15105.7|15102.7|15098.7|30
1633059000000|2021-10-01 03:30:00|15109.2|15105.2|15123.2|15119.2|15125.2|15121.2|15108.7|15104.7|95
1633059300000|2021-10-01 03:35:00|15123.7|15119.7|15119.2|15115.2|15126.2|15122.2|15119.2|15115.2|39
1633059600000|2021-10-01 03:40:00|15120.7|15116.7|15111.7|15107.7|15120.7|15116.7|15109.7|15105.7|29
1633059900000|2021-10-01 03:45:00|15111.2|15107.2|15108.7|15104.7|15115.7|15111.7|15104.7|15100.7|44
1633060200000|2021-10-01 03:50:00|15109.2|15105.2|15107.7|15103.7|15109.7|15105.7|15098.2|15094.2|68
1633060500000|2021-10-01 03:55:00|15108.2|15104.2|15094.7|15090.7|15108.2|15104.2|15094.7|15090.7|60
1633060800000|2021-10-01 04:00:00|15095.2|15091.2|15100.7|15096.7|15106.2|15102.2|15095.2|15091.2|29
1633061100000|2021-10-01 04:05:00|15100.2|15096.2|15110.2|15106.2|15110.2|15106.2|15098.7|15094.7|50
1633061400000|2021-10-01 04:10:00|15109.7|15105.7|15111.7|15107.7|15111.7|15107.7|15106.7|15102.7|34
1633061700000|2021-10-01 04:15:00|15111.2|15107.2|15113.7|15109.7|15116.2|15112.2|15109.2|15105.2|31
1633062000000|2021-10-01 04:20:00|15114.2|15110.2|15105.7|15101.7|15114.2|15110.2|15104.7|15100.7|50
1633062300000|2021-10-01 04:25:00|15105.2|15101.2|15090.7|15086.7|15106.7|15102.7|15090.7|15086.7|51
1633062600000|2021-10-01 04:30:00|15091.2|15087.2|15095.7|15091.7|15100.2|15096.2|15090.7|15086.7|26
1633062900000|2021-10-01 04:35:00|15096.2|15092.2|15097.7|15093.7|15098.7|15094.7|15090.7|15086.7|51
1633063200000|2021-10-01 04:40:00|15097.2|15093.2|15091.7|15087.7|15098.2|15094.2|15090.7|15086.7|31
1633063500000|2021-10-01 04:45:00|15091.2|15087.2|15103.2|15099.2|15104.2|15100.2|15088.7|15084.7|51
1633063800000|2021-10-01 04:50:00|15103.7|15099.7|15101.7|15097.7|15112.7|15108.7|15101.7|15097.7|67
1633064100000|2021-10-01 04:55:00|15101.2|15097.2|15101.2|15097.2|15106.2|15102.2|15096.7|15092.7|51
1633064400000|2021-10-01 05:00:00|15100.7|15096.7|15094.7|15090.7|15104.7|15100.7|15094.2|15090.2|47
1633064700000|2021-10-01 05:05:00|15093.7|15089.7|15093.2|15089.2|15095.2|15091.2|15090.2|15086.2|43
1633065000000|2021-10-01 05:10:00|15092.7|15088.7|15093.2|15089.2|15096.7|15092.7|15088.2|15084.2|48
1633065300000|2021-10-01 05:15:00|15092.2|15088.2|15106.2|15102.2|15108.7|15104.7|15092.2|15088.2|91
1633065600000|2021-10-01 05:20:00|15106.7|15102.7|15101.7|15097.7|15109.2|15105.2|15099.2|15095.2|32
1633065900000|2021-10-01 05:25:00|15102.2|15098.2|15107.2|15103.2|15114.2|15110.2|15100.7|15096.7|43
1633066200000|2021-10-01 05:30:00|15107.7|15103.7|15101.7|15097.7|15108.7|15104.7|15101.2|15097.2|42
1633066500000|2021-10-01 05:35:00|15102.7|15098.7|15107.7|15103.7|15108.7|15104.7|15101.7|15097.7|47
1633066800000|2021-10-01 05:40:00|15108.2|15104.2|15109.2|15105.2|15112.7|15108.7|15105.2|15101.2|77
1633067100000|2021-10-01 05:45:00|15110.2|15106.2|15108.7|15104.7|15117.2|15113.2|15106.2|15102.2|108
1633067400000|2021-10-01 05:50:00|15108.2|15104.2|15113.2|15109.2|15118.2|15114.2|15105.7|15101.7|112
1633067700000|2021-10-01 05:55:00|15111.2|15107.2|15116.7|15112.7|15117.2|15113.2|15104.7|15100.7|108
1633068000000|2021-10-01 06:00:00|15115.7|15113.7|15132.2|15130.2|15138.7|15136.7|15111.2|15109.2|646
1633068300000|2021-10-01 06:05:00|15132.7|15130.7|15137.2|15135.2|15150.2|15148.2|15131.2|15129.2|455
1633068600000|2021-10-01 06:10:00|15136.2|15134.2|15110.2|15108.2|15140.7|15138.7|15108.2|15106.2|373
1633068900000|2021-10-01 06:15:00|15110.7|15108.7|15079.2|15077.2|15111.2|15109.2|15073.7|15071.7|647
1633069200000|2021-10-01 06:20:00|15078.7|15076.7|15044.2|15042.2|15078.7|15076.7|15032.7|15030.7|1004
1633069500000|2021-10-01 06:25:00|15043.7|15041.7|15068.2|15066.2|15069.7|15067.7|15033.7|15031.7|884
1633069800000|2021-10-01 06:30:00|15067.7|15065.7|15070.2|15068.2|15076.2|15074.2|15061.7|15059.7|382
1633070100000|2021-10-01 06:35:00|15070.7|15068.7|15072.2|15070.2|15073.7|15071.7|15061.2|15059.2|310
1633070400000|2021-10-01 06:40:00|15071.7|15069.7|15063.2|15061.2|15073.7|15071.7|15061.7|15059.7|251
1633070700000|2021-10-01 06:45:00|15062.7|15060.7|15065.2|15063.2|15069.2|15067.2|15056.7|15054.7|460
1633071000000|2021-10-01 06:50:00|15065.7|15063.7|15044.7|15042.7|15068.7|15066.7|15043.2|15041.2|552
1633071300000|2021-10-01 06:55:00|15045.7|15043.7|15062.2|15060.2|15066.7|15064.7|15033.7|15031.7|1012
1633071600000|2021-10-01 07:00:00|15061.8|15060.6|15002.3|15001.1|15079.8|15078.6|14983.8|14982.6|5434
1633071900000|2021-10-01 07:05:00|15002.8|15001.6|15032.8|15031.6|15034.8|15033.6|14981.3|14980.1|3050
1633072200000|2021-10-01 07:10:00|15032.3|15031.1|15059.8|15058.6|15063.8|15062.6|14993.8|14992.6|2376
1633072500000|2021-10-01 07:15:00|15058.8|15057.6|15083.3|15082.1|15083.3|15082.1|15039.3|15038.1|1681
1633072800000|2021-10-01 07:20:00|15083.8|15082.6|15080.3|15079.1|15100.8|15099.6|15063.3|15062.1|2016
1633073100000|2021-10-01 07:25:00|15080.8|15079.6|15113.3|15112.1|15126.3|15125.1|15070.3|15069.1|1815
1633073400000|2021-10-01 07:30:00|15114.3|15113.1|15128.3|15127.1|15139.8|15138.6|15112.3|15111.1|1985
1633073700000|2021-10-01 07:35:00|15128.8|15127.6|15111.8|15110.6|15143.3|15142.1|15109.3|15108.1|1284
1633074000000|2021-10-01 07:40:00|15112.6|15111.4|15110.6|15109.4|15133.1|15131.9|15107.1|15105.9|883
1633074300000|2021-10-01 07:45:00|15110.1|15108.9|15110.1|15108.9|15116.1|15114.9|15093.1|15091.9|802
1633074600000|2021-10-01 07:50:00|15109.6|15108.4|15148.6|15147.4|15149.6|15148.4|15109.6|15108.4|784
1633074900000|2021-10-01 07:55:00|15148.1|15146.9|15139.1|15137.9|15178.6|15177.4|15139.1|15137.9|1090
1633075200000|2021-10-01 08:00:00|15139.6|15138.4|15135.6|15134.4|15150.1|15148.9|15130.6|15129.4|1126
1633075500000|2021-10-01 08:05:00|15136.1|15134.9|15097.6|15096.4|15139.1|15137.9|15092.1|15090.9|1073
1633075800000|2021-10-01 08:10:00|15097.1|15095.9|15082.6|15081.4|15109.1|15107.9|15079.1|15077.9|979
1633076100000|2021-10-01 08:15:00|15082.1|15080.9|15089.1|15087.9|15090.6|15089.4|15075.1|15073.9|843
1633076400000|2021-10-01 08:20:00|15089.6|15088.4|15087.1|15085.9|15090.1|15088.9|15057.6|15056.4|1172
1633076700000|2021-10-01 08:25:00|15087.6|15086.4|15102.1|15100.9|15102.6|15101.4|15074.6|15073.4|870
1633077000000|2021-10-01 08:30:00|15102.6|15101.4|15116.6|15115.4|15131.1|15129.9|15099.1|15097.9|860
1633077300000|2021-10-01 08:35:00|15116.1|15114.9|15134.6|15133.4|15137.1|15135.9|15116.1|15114.9|674
1633077600000|2021-10-01 08:40:00|15134.1|15132.9|15142.6|15141.4|15146.6|15145.4|15127.1|15125.9|550
1633077900000|2021-10-01 08:45:00|15142.1|15140.9|15122.6|15121.4|15149.1|15147.9|15113.1|15111.9|835
1633078200000|2021-10-01 08:50:00|15123.6|15122.4|15128.1|15126.9|15129.6|15128.4|15116.6|15115.4|310
1633078500000|2021-10-01 08:55:00|15128.6|15127.4|15133.1|15131.9|15136.6|15135.4|15108.1|15106.9|510
1633078800000|2021-10-01 09:00:00|15133.6|15132.4|15154.6|15153.4|15155.6|15154.4|15133.1|15131.9|665
1633079100000|2021-10-01 09:05:00|15155.1|15153.9|15147.6|15146.4|15161.1|15159.9|15147.6|15146.4|644
1633079400000|2021-10-01 09:10:00|15147.1|15145.9|15169.1|15167.9|15172.1|15170.9|15147.1|15145.9|495
1633079700000|2021-10-01 09:15:00|15168.6|15167.4|15151.6|15150.4|15173.1|15171.9|15151.1|15149.9|406
1633080000000|2021-10-01 09:20:00|15151.1|15149.9|15143.6|15142.4|15158.6|15157.4|15143.1|15141.9|475
1633080300000|2021-10-01 09:25:00|15143.1|15141.9|15152.6|15151.4|15154.1|15152.9|15131.6|15130.4|400
1633080600000|2021-10-01 09:30:00|15152.1|15150.9|15139.6|15138.4|15163.1|15161.9|15138.1|15136.9|424
1633080900000|2021-10-01 09:35:00|15140.1|15138.9|15139.6|15138.4|15146.1|15144.9|15132.1|15130.9|313
1633081200000|2021-10-01 09:40:00|15140.1|15138.9|15133.1|15131.9|15143.1|15141.9|15131.6|15130.4|228
1633081500000|2021-10-01 09:45:00|15132.6|15131.4|15124.1|15122.9|15137.1|15135.9|15116.1|15114.9|376
1633081800000|2021-10-01 09:50:00|15124.6|15123.4|15131.1|15129.9|15133.6|15132.4|15122.1|15120.9|460
1633082100000|2021-10-01 09:55:00|15130.6|15129.4|15146.1|15144.9|15148.6|15147.4|15127.1|15125.9|427
1633082400000|2021-10-01 10:00:00|15146.6|15145.4|15148.6|15147.4|15160.6|15159.4|15139.6|15138.4|486
1633082700000|2021-10-01 10:05:00|15149.1|15147.9|15150.6|15149.4|15155.1|15153.9|15145.6|15144.4|251
1633083000000|2021-10-01 10:10:00|15150.1|15148.9|15177.1|15175.9|15178.1|15176.9|15145.1|15143.9|477
1633083300000|2021-10-01 10:15:00|15177.6|15176.4|15160.1|15158.9|15181.1|15179.9|15159.6|15158.4|476
1633083600000|2021-10-01 10:20:00|15159.6|15158.4|15140.6|15139.4|15163.1|15161.9|15140.1|15138.9|443
1633083900000|2021-10-01 10:25:00|15141.1|15139.9|15143.6|15142.4|15148.1|15146.9|15138.1|15136.9|437
1633084200000|2021-10-01 10:30:00|15144.1|15142.9|15156.6|15155.4|15161.1|15159.9|15143.1|15141.9|434
1633084500000|2021-10-01 10:35:00|15157.1|15155.9|15144.1|15142.9|15158.6|15157.4|15142.6|15141.4|333
1633084800000|2021-10-01 10:40:00|15144.6|15143.4|15156.1|15154.9|15157.1|15155.9|15136.1|15134.9|346
1633085100000|2021-10-01 10:45:00|15155.6|15154.4|15152.6|15151.4|15156.6|15155.4|15144.1|15142.9|198
1633085400000|2021-10-01 10:50:00|15153.1|15151.9|15147.6|15146.4|15153.6|15152.4|15140.1|15138.9|307
1633085700000|2021-10-01 10:55:00|15148.1|15146.9|15157.6|15156.4|15157.6|15156.4|15148.1|15146.9|227
1633086000000|2021-10-01 11:00:00|15157.1|15155.9|15164.6|15163.4|15165.1|15163.9|15155.6|15154.4|429
1633086300000|2021-10-01 11:05:00|15165.1|15163.9|15182.1|15180.9|15182.1|15180.9|15159.1|15157.9|481
1633086600000|2021-10-01 11:10:00|15181.6|15180.4|15194.1|15192.9|15194.6|15193.4|15176.6|15175.4|428
1633086900000|2021-10-01 11:15:00|15193.6|15192.4|15200.6|15199.4|15204.1|15202.9|15188.1|15186.9|470
1633087200000|2021-10-01 11:20:00|15201.1|15199.9|15211.6|15210.4|15212.6|15211.4|15201.1|15199.9|578
1633087500000|2021-10-01 11:25:00|15211.1|15209.9|15215.1|15213.9|15219.6|15218.4|15207.1|15205.9|691
1633087800000|2021-10-01 11:30:00|15215.6|15214.4|15222.6|15221.4|15229.6|15228.4|15212.6|15211.4|565
1633088100000|2021-10-01 11:35:00|15222.1|15220.9|15234.6|15233.4|15240.6|15239.4|15222.1|15220.9|711
1633088400000|2021-10-01 11:40:00|15233.9|15232.7|15240.4|15239.2|15246.9|15245.7|15231.4|15230.2|577
1633088700000|2021-10-01 11:45:00|15239.9|15238.7|15252.9|15251.7|15265.4|15264.2|15239.9|15238.7|714
1633089000000|2021-10-01 11:50:00|15253.4|15252.2|15227.9|15226.7|15259.9|15258.7|15227.4|15226.2|1049
1633089300000|2021-10-01 11:55:00|15227.4|15226.2|15237.9|15236.7|15242.4|15241.2|15227.4|15226.2|460
1633089600000|2021-10-01 12:00:00|15238.4|15237.2|15244.4|15243.2|15250.4|15249.2|15238.4|15237.2|431
1633089900000|2021-10-01 12:05:00|15244.9|15243.7|15239.4|15238.2|15248.9|15247.7|15236.9|15235.7|502
1633090200000|2021-10-01 12:10:00|15239.9|15238.7|15242.4|15241.2|15247.9|15246.7|15230.4|15229.2|418
1633090500000|2021-10-01 12:15:00|15242.9|15241.7|15259.4|15258.2|15260.4|15259.2|15242.4|15241.2|454
1633090800000|2021-10-01 12:20:00|15259.9|15258.7|15245.4|15244.2|15261.4|15260.2|15245.4|15244.2|412
1633091100000|2021-10-01 12:25:00|15245.9|15244.7|15257.4|15256.2|15258.9|15257.7|15239.4|15238.2|402
1633091400000|2021-10-01 12:30:00|15256.9|15255.7|15225.4|15224.2|15258.4|15257.2|15225.4|15224.2|486
1633091700000|2021-10-01 12:35:00|15225.9|15224.7|15211.9|15210.7|15226.9|15225.7|15207.4|15206.2|634
1633092000000|2021-10-01 12:40:00|15212.4|15211.2|15221.9|15220.7|15231.4|15230.2|15209.4|15208.2|398
1633092300000|2021-10-01 12:45:00|15221.4|15220.2|15196.4|15195.2|15222.9|15221.7|15192.4|15191.2|488
1633092600000|2021-10-01 12:50:00|15195.9|15194.7|15204.9|15203.7|15210.4|15209.2|15193.4|15192.2|314
1633092900000|2021-10-01 12:55:00|15204.4|15203.2|15206.4|15205.2|15212.4|15211.2|15199.4|15198.2|241
1633093200000|2021-10-01 13:00:00|15206.9|15205.7|15229.9|15228.7|15231.9|15230.7|15206.9|15205.7|476
1633093500000|2021-10-01 13:05:00|15229.4|15228.2|15228.4|15227.2|15236.9|15235.7|15226.4|15225.2|340
1633093800000|2021-10-01 13:10:00|15228.9|15227.7|15236.4|15235.2|15236.4|15235.2|15228.4|15227.2|132
1633094100000|2021-10-01 13:15:00|15235.9|15234.7|15240.9|15239.7|15244.9|15243.7|15235.9|15234.7|297
1633094400000|2021-10-01 13:20:00|15240.4|15239.2|15238.9|15237.7|15247.4|15246.2|15237.9|15236.7|264
1633094700000|2021-10-01 13:25:00|15238.4|15237.2|15236.9|15235.7|15240.9|15239.7|15233.4|15232.2|326
1633095000000|2021-10-01 13:30:00|15236.4|15235.2|15212.4|15211.2|15246.4|15245.2|15210.4|15209.2|788
1633095300000|2021-10-01 13:35:00|15211.9|15210.7|15198.4|15197.2|15226.9|15225.7|15197.9|15196.7|739
1633095600000|2021-10-01 13:40:00|15197.9|15196.7|15171.9|15170.7|15206.4|15205.2|15171.4|15170.2|896
1633095900000|2021-10-01 13:45:00|15171.4|15170.2|15164.4|15163.2|15176.4|15175.2|15150.4|15149.2|1005
1633096200000|2021-10-01 13:50:00|15163.9|15162.7|15152.9|15151.7|15169.4|15168.2|15148.4|15147.2|758
1633096500000|2021-10-01 13:55:00|15153.4|15152.2|15145.9|15144.7|15153.4|15152.2|15133.4|15132.2|662
1633096800000|2021-10-01 14:00:00|15153.4|15152.2|15166.9|15165.7|15190.4|15189.2|15137.4|15136.2|1352
1633097100000|2021-10-01 14:05:00|15166.4|15165.2|15170.9|15169.7|15187.4|15186.2|15154.9|15153.7|706
1633097400000|2021-10-01 14:10:00|15171.4|15170.2|15166.5|15165.3|15181.5|15180.3|15158.4|15157.2|472
1633097700000|2021-10-01 14:15:00|15167|15165.8|15134|15132.8|15168|15166.8|15121|15119.8|1291
1633098000000|2021-10-01 14:20:00|15134.5|15133.3|15121|15119.8|15136.5|15135.3|15114|15112.8|1433
1633098300000|2021-10-01 14:25:00|15121.5|15120.3|15115|15113.8|15129.5|15128.3|15110.5|15109.3|647
1633098600000|2021-10-01 14:30:00|15114.5|15113.3|15123|15121.8|15131.5|15130.3|15107|15105.8|779
1633098900000|2021-10-01 14:35:00|15122.5|15121.3|15123.5|15122.3|15140.5|15139.3|15120.5|15119.3|740
1633099200000|2021-10-01 14:40:00|15122|15120.8|15130|15128.8|15142|15140.8|15121|15119.8|411
1633099500000|2021-10-01 14:45:00|15129.5|15128.3|15151.5|15150.3|15151.5|15150.3|15117.5|15116.3|388
1633099800000|2021-10-01 14:50:00|15152|15150.8|15120|15118.8|15152|15150.8|15118|15116.8|580
1633100100000|2021-10-01 14:55:00|15120.5|15119.3|15144|15142.8|15148.5|15147.3|15118.5|15117.3|553
1633100400000|2021-10-01 15:00:00|15142.5|15141.3|15142|15140.8|15160|15158.8|15138.5|15137.3|479
1633100700000|2021-10-01 15:05:00|15142.5|15141.3|15125.5|15124.3|15148.5|15147.3|15125.5|15124.3|533
1633101000000|2021-10-01 15:10:00|15126|15124.8|15174.5|15173.3|15180.5|15179.3|15122.5|15121.3|741
1633101300000|2021-10-01 15:15:00|15175|15173.8|15176.5|15175.3|15183|15181.8|15164|15162.8|748
1633101600000|2021-10-01 15:20:00|15176|15174.8|15165|15163.8|15180|15178.8|15159.5|15158.3|852
1633101900000|2021-10-01 15:25:00|15165.5|15164.3|15125.5|15124.3|15166|15164.8|15122.5|15121.3|1307
1633102200000|2021-10-01 15:30:00|15125.9|15123.9|15154.4|15152.4|15158.9|15156.9|15118.9|15116.9|1987
1633102500000|2021-10-01 15:35:00|15153.9|15151.9|15168.9|15166.9|15176.4|15174.4|15152.4|15150.4|1224
1633102800000|2021-10-01 15:40:00|15168.4|15166.4|15170.4|15168.4|15173.9|15171.9|15160.9|15158.9|377
1633103100000|2021-10-01 15:45:00|15170.9|15168.9|15168.9|15166.9|15176.9|15174.9|15166.9|15164.9|231
1633103400000|2021-10-01 15:50:00|15169.9|15167.9|15175.9|15173.9|15180.4|15178.4|15159.9|15157.9|380
1633103700000|2021-10-01 15:55:00|15176.4|15174.4|15167.4|15165.4|15176.9|15174.9|15157.9|15155.9|238
1633104000000|2021-10-01 16:00:00|15166.9|15164.9|15163.9|15161.9|15174.9|15172.9|15160.9|15158.9|109
1633104300000|2021-10-01 16:05:00|15164.4|15162.4|15174.4|15172.4|15174.4|15172.4|15159.9|15157.9|181
1633104600000|2021-10-01 16:10:00|15173.9|15171.9|15165.4|15163.4|15173.9|15171.9|15164.9|15162.9|180
1633104900000|2021-10-01 16:15:00|15164.9|15162.9|15164.9|15162.9|15167.9|15165.9|15155.4|15153.4|133
1633105200000|2021-10-01 16:20:00|15164.4|15162.4|15178.4|15176.4|15184.4|15182.4|15163.9|15161.9|191
1633105500000|2021-10-01 16:25:00|15177.9|15175.9|15175.9|15173.9|15180.9|15178.9|15171.9|15169.9|54
1633105800000|2021-10-01 16:30:00|15176.4|15174.4|15180.9|15178.9|15182.9|15180.9|15174.4|15172.4|102
1633106100000|2021-10-01 16:35:00|15181.4|15179.4|15172.4|15170.4|15185.4|15183.4|15167.9|15165.9|77
1633106400000|2021-10-01 16:40:00|15172.9|15170.9|15182.9|15180.9|15182.9|15180.9|15171.9|15169.9|75
1633106700000|2021-10-01 16:45:00|15183.4|15181.4|15180.9|15178.9|15184.9|15182.9|15176.9|15174.9|84
1633107000000|2021-10-01 16:50:00|15181.4|15179.4|15174.4|15172.4|15181.9|15179.9|15169.9|15167.9|134
1633107300000|2021-10-01 16:55:00|15174.9|15172.9|15168.4|15166.4|15177.4|15175.4|15162.4|15160.4|106
1633107600000|2021-10-01 17:00:00|15168.9|15166.9|15176.4|15174.4|15178.4|15176.4|15160.4|15158.4|101
1633107900000|2021-10-01 17:05:00|15175.9|15173.9|15186.9|15184.9|15186.9|15184.9|15175.9|15173.9|90
1633108200000|2021-10-01 17:10:00|15186.4|15184.4|15186.9|15184.9|15189.9|15187.9|15181.4|15179.4|96
1633108500000|2021-10-01 17:15:00|15187.4|15185.4|15186.4|15184.4|15191.4|15189.4|15183.9|15181.9|45
1633108800000|2021-10-01 17:20:00|15185.4|15183.4|15190.4|15188.4|15192.9|15190.9|15185.4|15183.4|58
1633109100000|2021-10-01 17:25:00|15190.9|15188.9|15188.4|15186.4|15193.9|15191.9|15188.4|15186.4|57
1633109400000|2021-10-01 17:30:00|15188.9|15186.9|15202.4|15200.4|15203.9|15201.9|15188.4|15186.4|128
1633109700000|2021-10-01 17:35:00|15202.9|15200.9|15204.4|15202.4|15204.9|15202.9|15200.9|15198.9|67
1633110000000|2021-10-01 17:40:00|15204.9|15202.9|15206.4|15204.4|15206.9|15204.9|15203.9|15201.9|63
1633110300000|2021-10-01 17:45:00|15206.9|15204.9|15218.4|15216.4|15219.9|15217.9|15204.4|15202.4|228
1633110600000|2021-10-01 17:50:00|15218.9|15216.9|15215.4|15213.4|15219.9|15217.9|15211.9|15209.9|87
1633110900000|2021-10-01 17:55:00|15215.9|15213.9|15208.9|15206.9|15215.9|15213.9|15205.9|15203.9|122
1633111200000|2021-10-01 18:00:00|15209.4|15207.4|15221.4|15219.4|15223.4|15221.4|15209.4|15207.4|119
1633111500000|2021-10-01 18:05:00|15220.9|15218.9|15226.9|15224.9|15228.9|15226.9|15220.9|15218.9|134
1633111800000|2021-10-01 18:10:00|15227.4|15225.4|15229.4|15227.4|15231.9|15229.9|15225.9|15223.9|114
1633112100000|2021-10-01 18:15:00|15229.9|15227.9|15236.4|15234.4|15238.4|15236.4|15229.9|15227.9|89
1633112400000|2021-10-01 18:20:00|15236.9|15234.9|15239.9|15237.9|15243.9|15241.9|15235.9|15233.9|63
1633112700000|2021-10-01 18:25:00|15240.4|15238.4|15236.9|15234.9|15244.9|15242.9|15235.4|15233.4|70
1633113000000|2021-10-01 18:30:00|15237.4|15235.4|15240.9|15238.9|15242.9|15240.9|15236.9|15234.9|81
1633113300000|2021-10-01 18:35:00|15240.4|15238.4|15246.9|15244.9|15248.4|15246.4|15240.4|15238.4|109
1633113600000|2021-10-01 18:40:00|15245.9|15243.9|15234.4|15232.4|15249.9|15247.9|15233.4|15231.4|165
1633113900000|2021-10-01 18:45:00|15234.9|15232.9|15245.4|15243.4|15245.9|15243.9|15234.9|15232.9|75
1633114200000|2021-10-01 18:50:00|15245.9|15243.9|15252.9|15250.9|15252.9|15250.9|15239.9|15237.9|127
1633114500000|2021-10-01 18:55:00|15253.4|15251.4|15250.9|15248.9|15255.9|15253.9|15248.9|15246.9|75
1633114800000|2021-10-01 19:00:00|15251.4|15249.4|15260.9|15258.9|15262.9|15260.9|15250.9|15248.9|132
1633115100000|2021-10-01 19:05:00|15261.4|15259.4|15262.9|15260.9|15263.9|15261.9|15258.9|15256.9|70
1633115400000|2021-10-01 19:10:00|15262.4|15260.4|15268.4|15266.4|15268.9|15266.9|15260.9|15258.9|163
1633115700000|2021-10-01 19:15:00|15268.9|15266.9|15260.4|15258.4|15273.4|15271.4|15257.4|15255.4|148
1633116000000|2021-10-01 19:20:00|15260.9|15258.9|15256.9|15254.9|15264.9|15262.9|15255.9|15253.9|97
1633116300000|2021-10-01 19:25:00|15257.4|15255.4|15246.9|15244.9|15258.9|15256.9|15243.9|15241.9|167
1633116600000|2021-10-01 19:30:00|15246.4|15244.4|15254.9|15252.9|15254.9|15252.9|15240.4|15238.4|97
1633116900000|2021-10-01 19:35:00|15255.4|15253.4|15242.4|15240.4|15255.4|15253.4|15240.9|15238.9|168
1633117200000|2021-10-01 19:40:00|15242.9|15240.9|15250.4|15248.4|15250.4|15248.4|15242.9|15240.9|61
1633117500000|2021-10-01 19:45:00|15250.9|15248.9|15243.4|15241.4|15250.9|15248.9|15237.4|15235.4|200
1633117800000|2021-10-01 19:50:00|15244.9|15242.9|15255.4|15253.4|15265.4|15263.4|15243.4|15241.4|277
1633118100000|2021-10-01 19:55:00|15254.9|15252.9|15242.4|15240.4|15255.9|15253.9|15233.4|15231.4|441
1633118400000|2021-10-01 20:00:00|15253.4|15248.4|15256.3|15251.3|15266.7|15261.7|15246|15241|16
1633118700000|2021-10-01 20:05:00|15256.2|15251.2|15257.7|15252.7|15260.1|15255.1|15252.7|15247.7|0
1633119000000|2021-10-01 20:10:00|15259.6|15254.6|15240.4|15235.4|15262.7|15257.7|15237.4|15232.4|0
1633119300000|2021-10-01 20:15:00|15239.5|15234.5|15253|15248|15253|15248|15239.5|15234.5|0
1633119600000|2021-10-01 20:20:00|15253.5|15248.5|15250.7|15245.7|15254|15249|15247.5|15242.5|0
1633119900000|2021-10-01 20:25:00|15250.2|15245.2|15249.7|15244.7|15254.5|15249.5|15247.8|15242.8|0
1633120200000|2021-10-01 20:30:00|15248.7|15243.7|15242.9|15237.9|15249.1|15244.1|15241.9|15236.9|0
1633120500000|2021-10-01 20:35:00|15243.2|15238.2|15242.8|15237.8|15246.1|15241.1|15239.9|15234.9|0
1633120800000|2021-10-01 20:40:00|15243.8|15238.8|15244.4|15239.4|15248.6|15243.6|15243.8|15238.8|0
1633121100000|2021-10-01 20:45:00|15246.3|15241.3|15245.6|15240.6|15249.3|15244.3|15241.5|15236.5|0
1633121400000|2021-10-01 20:50:00|15245.5|15240.5|15248.6|15243.6|15250|15245|15243.9|15238.9|0
1633121700000|2021-10-01 20:55:00|15247.6|15242.6|15253.1|15248.1|15255.5|15250.5|15247.5|15242.5|0
1633298400000|2021-10-03 22:00:00|15268.6|15263.6|15239.7|15234.7|15268.6|15263.6|15239.7|15234.7|0
1633298700000|2021-10-03 22:05:00|15239.9|15234.9|15250.8|15245.8|15253|15248|15238.6|15233.6|0
1633299000000|2021-10-03 22:10:00|15251.8|15246.8|15253.3|15248.3|15262.3|15257.3|15251.8|15246.8|0
1633299300000|2021-10-03 22:15:00|15254.3|15249.3|15269.7|15264.7|15271.8|15266.8|15252.3|15247.3|0
1633299600000|2021-10-03 22:20:00|15270.7|15265.7|15285.3|15280.3|15285.6|15280.6|15270.7|15265.7|0
1633299900000|2021-10-03 22:25:00|15284.4|15279.4|15298.5|15293.5|15298.5|15293.5|15280.9|15275.9|0
1633300200000|2021-10-03 22:30:00|15297.5|15292.5|15293.7|15288.7|15300.9|15295.9|15293.3|15288.3|0
1633300500000|2021-10-03 22:35:00|15292.7|15287.7|15291.1|15286.1|15293.7|15288.7|15291.1|15286.1|0
1633300800000|2021-10-03 22:40:00|15292|15287|15288|15283|15292|15287|15282.9|15277.9|0
1633301100000|2021-10-03 22:45:00|15289|15284|15286.5|15281.5|15290.3|15285.3|15284.1|15279.1|0
1633301400000|2021-10-03 22:50:00|15284.6|15279.6|15295.4|15290.4|15296.5|15291.5|15284.6|15279.6|0
1633301700000|2021-10-03 22:55:00|15294.9|15289.9|15297.7|15292.7|15301.9|15296.9|15292.1|15287.1|0
1633302000000|2021-10-03 23:00:00|15298.6|15293.6|15292.4|15287.4|15300.6|15295.6|15289.8|15284.8|0
1633302300000|2021-10-03 23:05:00|15291.4|15286.4|15301.1|15296.1|15301.1|15296.1|15289.3|15284.3|0
1633302600000|2021-10-03 23:10:00|15300.1|15295.1|15296.2|15291.2|15300.1|15295.1|15293.2|15288.2|0
1633302900000|2021-10-03 23:15:00|15293.8|15288.8|15282.6|15277.6|15293.8|15288.8|15282.1|15277.1|0
1633303200000|2021-10-03 23:20:00|15282.1|15277.1|15284.8|15279.8|15286.4|15281.4|15282.1|15277.1|0
1633303500000|2021-10-03 23:25:00|15285.8|15280.8|15290.5|15285.5|15293.4|15288.4|15284.8|15279.8|0
1633303800000|2021-10-03 23:30:00|15291.5|15286.5|15287.6|15282.6|15294.5|15289.5|15286.7|15281.7|0
1633304100000|2021-10-03 23:35:00|15288.6|15283.6|15292.4|15287.4|15294.4|15289.4|15288.6|15283.6|0
1633304400000|2021-10-03 23:40:00|15291.4|15286.4|15287.8|15282.8|15293.4|15288.4|15287.8|15282.8|0
1633304700000|2021-10-03 23:45:00|15286.8|15281.8|15279.1|15274.1|15288.8|15283.8|15278.1|15273.1|0
1633305000000|2021-10-03 23:50:00|15278.1|15273.1|15280.8|15275.8|15282.7|15277.7|15275.2|15270.2|0
1633305300000|2021-10-03 23:55:00|15281.8|15276.8|15281|15276|15282.8|15277.8|15278|15273|0
1633305600000|2021-10-04 00:00:00|15279.1|15274.1|15278.7|15273.7|15282.9|15277.9|15272.5|15267.5|0
1633305900000|2021-10-04 00:05:00|15277.7|15272.7|15275.5|15270.5|15282.9|15277.9|15274.6|15269.6|0
1633306200000|2021-10-04 00:10:00|15277.5|15272.5|15271.5|15266.5|15281.3|15276.3|15271.5|15266.5|0
1633306500000|2021-10-04 00:15:00|15270.6|15265.6|15239.4|15235.4|15270.6|15265.6|15238.9|15234.9|143
1633306800000|2021-10-04 00:20:00|15238.9|15234.9|15246.4|15242.4|15247.4|15243.4|15236.4|15232.4|78
1633307100000|2021-10-04 00:25:00|15245.9|15241.9|15237.4|15233.4|15252.4|15248.4|15236.4|15232.4|33
1633307400000|2021-10-04 00:30:00|15237.9|15233.9|15236.4|15232.4|15249.9|15245.9|15236.4|15232.4|44
1633307700000|2021-10-04 00:35:00|15235.9|15231.9|15226.9|15222.9|15239.4|15235.4|15224.9|15220.9|78
1633308000000|2021-10-04 00:40:00|15227.4|15223.4|15204.9|15200.9|15228.4|15224.4|15203.4|15199.4|78
1633308300000|2021-10-04 00:45:00|15204.4|15200.4|15202.4|15198.4|15211.4|15207.4|15191.9|15187.9|107
1633308600000|2021-10-04 00:50:00|15202.9|15198.9|15191.9|15187.9|15207.4|15203.4|15187.9|15183.9|62
1633308900000|2021-10-04 00:55:00|15192.4|15188.4|15207.4|15203.4|15208.4|15204.4|15191.4|15187.4|60
1633309200000|2021-10-04 01:00:00|15206.9|15202.9|15187.9|15183.9|15206.9|15202.9|15187.9|15183.9|45
1633309500000|2021-10-04 01:05:00|15187.4|15183.4|15191.9|15187.9|15191.9|15187.9|15180.4|15176.4|54
1633309800000|2021-10-04 01:10:00|15191.4|15187.4|15193.9|15189.9|15196.9|15192.9|15190.4|15186.4|19
1633310100000|2021-10-04 01:15:00|15195.9|15191.9|15204.9|15200.9|15206.9|15202.9|15195.9|15191.9|75
1633310400000|2021-10-04 01:20:00|15204.4|15200.4|15215.9|15211.9|15222.4|15218.4|15201.9|15197.9|56
1633310700000|2021-10-04 01:25:00|15215.4|15211.4|15218.4|15214.4|15220.9|15216.9|15211.4|15207.4|30
1633311000000|2021-10-04 01:30:00|15217.9|15213.9|15206.9|15202.9|15218.9|15214.9|15206.9|15202.9|66
1633311300000|2021-10-04 01:35:00|15204.9|15200.9|15159.9|15155.9|15206.9|15202.9|15156.9|15152.9|187
1633311600000|2021-10-04 01:40:00|15159.4|15155.4|15160.4|15156.4|15164.4|15160.4|15148.9|15144.9|79
1633311900000|2021-10-04 01:45:00|15159.9|15155.9|15163.9|15159.9|15172.4|15168.4|15158.4|15154.4|58
1633312200000|2021-10-04 01:50:00|15164.4|15160.4|15131.9|15127.9|15164.4|15160.4|15128.9|15124.9|148
1633312500000|2021-10-04 01:55:00|15131.4|15127.4|15158.9|15154.9|15163.9|15159.9|15127.9|15123.9|140
1633312800000|2021-10-04 02:00:00|15157.9|15153.9|15152.4|15148.4|15158.9|15154.9|15144.9|15140.9|84
1633313100000|2021-10-04 02:05:00|15151.4|15147.4|15135.9|15131.9|15152.4|15148.4|15134.4|15130.4|36
1633313400000|2021-10-04 02:10:00|15135.4|15131.4|15156.9|15152.9|15159.9|15155.9|15135.4|15131.4|71
1633313700000|2021-10-04 02:15:00|15157.4|15153.4|15174.9|15170.9|15174.9|15170.9|15156.9|15152.9|44
1633314000000|2021-10-04 02:20:00|15175.4|15171.4|15160.4|15156.4|15176.9|15172.9|15159.4|15155.4|46
1633314300000|2021-10-04 02:25:00|15159.4|15155.4|15165.9|15161.9|15169.9|15165.9|15154.4|15150.4|59
1633314600000|2021-10-04 02:30:00|15166.4|15162.4|15166.9|15162.9|15174.9|15170.9|15164.9|15160.9|56
1633314900000|2021-10-04 02:35:00|15167.4|15163.4|15174.9|15170.9|15175.9|15171.9|15157.9|15153.9|94
1633315200000|2021-10-04 02:40:00|15174.4|15170.4|15178.9|15174.9|15184.9|15180.9|15172.9|15168.9|57
1633315500000|2021-10-04 02:45:00|15178.4|15174.4|15182.9|15178.9|15182.9|15178.9|15172.9|15168.9|40
1633315800000|2021-10-04 02:50:00|15181.4|15177.4|15184.4|15180.4|15193.4|15189.4|15181.4|15177.4|51
1633316100000|2021-10-04 02:55:00|15183.9|15179.9|15173.4|15169.4|15185.4|15181.4|15170.9|15166.9|98
1633316400000|2021-10-04 03:00:00|15172.9|15168.9|15167.4|15163.4|15173.9|15169.9|15162.9|15158.9|42
1633316700000|2021-10-04 03:05:00|15166.9|15162.9|15165.9|15161.9|15170.9|15166.9|15161.9|15157.9|20
1633317000000|2021-10-04 03:10:00|15166.4|15162.4|15152.4|15148.4|15166.9|15162.9|15146.9|15142.9|67
1633317300000|2021-10-04 03:15:00|15152.9|15148.9|15163.9|15159.9|15166.9|15162.9|15152.9|15148.9|42
1633317600000|2021-10-04 03:20:00|15163.4|15159.4|15162.9|15158.9|15164.9|15160.9|15160.9|15156.9|8
1633317900000|2021-10-04 03:25:00|15162.4|15158.4|15159.9|15155.9|15167.9|15163.9|15159.9|15155.9|28
1633318200000|2021-10-04 03:30:00|15160.4|15156.4|15156.9|15152.9|15160.4|15156.4|15153.4|15149.4|23
1633318500000|2021-10-04 03:35:00|15157.4|15153.4|15159.9|15155.9|15160.4|15156.4|15150.9|15146.9|52
1633318800000|2021-10-04 03:40:00|15160.4|15156.4|15154.9|15150.9|15160.9|15156.9|15154.9|15150.9|18
1633319100000|2021-10-04 03:45:00|15154.4|15150.4|15147.9|15143.9|15157.4|15153.4|15146.4|15142.4|31
1633319400000|2021-10-04 03:50:00|15145.9|15141.9|15140.4|15136.4|15149.9|15145.9|15138.9|15134.9|42
1633319700000|2021-10-04 03:55:00|15141.4|15137.4|15138.4|15134.4|15145.9|15141.9|15132.4|15128.4|46
1633320000000|2021-10-04 04:00:00|15138.9|15134.9|15137.9|15133.9|15141.4|15137.4|15134.4|15130.4|37
1633320300000|2021-10-04 04:05:00|15137.4|15133.4|15138.4|15134.4|15143.9|15139.9|15133.9|15129.9|47
1633320600000|2021-10-04 04:10:00|15136.4|15132.4|15135.9|15131.9|15136.9|15132.9|15132.4|15128.4|32
1633320900000|2021-10-04 04:15:00|15136.4|15132.4|15142.4|15138.4|15145.9|15141.9|15135.9|15131.9|46
1633321200000|2021-10-04 04:20:00|15141.9|15137.9|15138.9|15134.9|15146.4|15142.4|15134.4|15130.4|38
1633321500000|2021-10-04 04:25:00|15136.9|15132.9|15138.9|15134.9|15146.4|15142.4|15136.9|15132.9|31
1633321800000|2021-10-04 04:30:00|15139.4|15135.4|15151.9|15147.9|15155.4|15151.4|15135.9|15131.9|57
1633322100000|2021-10-04 04:35:00|15153.4|15149.4|15162.9|15158.9|15163.4|15159.4|15149.9|15145.9|50
1633322400000|2021-10-04 04:40:00|15163.9|15159.9|15168.4|15164.4|15168.4|15164.4|15159.9|15155.9|26
1633322700000|2021-10-04 04:45:00|15168.9|15164.9|15174.4|15170.4|15186.9|15182.9|15168.9|15164.9|93
1633323000000|2021-10-04 04:50:00|15176.9|15172.9|15174.9|15170.9|15179.9|15175.9|15173.9|15169.9|24
1633323300000|2021-10-04 04:55:00|15175.4|15171.4|15178.4|15174.4|15183.4|15179.4|15173.4|15169.4|26
1633323600000|2021-10-04 05:00:00|15179.4|15175.4|15183.9|15179.9|15199.9|15195.9|15173.4|15169.4|126
1633323900000|2021-10-04 05:05:00|15184.9|15180.9|15197.4|15193.4|15200.9|15196.9|15183.9|15179.9|128
1633324200000|2021-10-04 05:10:00|15197.9|15193.9|15194.9|15190.9|15207.9|15203.9|15187.9|15183.9|148
1633324500000|2021-10-04 05:15:00|15195.9|15191.9|15194.9|15190.9|15197.4|15193.4|15191.4|15187.4|55
1633324800000|2021-10-04 05:20:00|15195.4|15191.4|15186.4|15182.4|15195.9|15191.9|15184.9|15180.9|33
1633325100000|2021-10-04 05:25:00|15187.9|15183.9|15196.9|15192.9|15198.4|15194.4|15186.9|15182.9|72
1633325400000|2021-10-04 05:30:00|15196.4|15192.4|15175.4|15171.4|15196.9|15192.9|15172.9|15168.9|85
1633325700000|2021-10-04 05:35:00|15174.9|15170.9|15167.9|15163.9|15177.9|15173.9|15167.4|15163.4|49
1633326000000|2021-10-04 05:40:00|15167.4|15163.4|15161.9|15157.9|15167.4|15163.4|15155.9|15151.9|92
1633326300000|2021-10-04 05:45:00|15161.4|15157.4|15167.4|15163.4|15167.4|15163.4|15148.4|15144.4|163
1633326600000|2021-10-04 05:50:00|15168.9|15164.9|15157.4|15153.4|15175.9|15171.9|15155.4|15151.4|180
1633326900000|2021-10-04 05:55:00|15158.4|15154.4|15147.4|15143.4|15161.4|15157.4|15136.9|15132.9|142
1633327200000|2021-10-04 06:00:00|15146.4|15144.4|15136.4|15134.4|15149.9|15147.9|15128.4|15126.4|637
1633327500000|2021-10-04 06:05:00|15135.9|15133.9|15111.9|15109.9|15135.9|15133.9|15111.4|15109.4|488
1633327800000|2021-10-04 06:10:00|15112.4|15110.4|15101.4|15099.4|15114.4|15112.4|15098.4|15096.4|663
1633328100000|2021-10-04 06:15:00|15100.9|15098.9|15068.4|15066.4|15104.9|15102.9|15067.9|15065.9|827
1633328400000|2021-10-04 06:20:00|15067.9|15065.9|15086.4|15084.4|15090.9|15088.9|15064.9|15062.9|598
1633328700000|2021-10-04 06:25:00|15085.9|15083.9|15120.9|15118.9|15120.9|15118.9|15083.4|15081.4|509
1633329000000|2021-10-04 06:30:00|15121.4|15119.4|15138.4|15136.4|15149.9|15147.9|15119.4|15117.4|649
1633329300000|2021-10-04 06:35:00|15139.4|15137.4|15121.9|15119.9|15142.4|15140.4|15119.9|15117.9|434
1633329600000|2021-10-04 06:40:00|15122.9|15120.9|15117.9|15115.9|15130.4|15128.4|15110.9|15108.9|490
1633329900000|2021-10-04 06:45:00|15117.4|15115.4|15086.9|15084.9|15120.4|15118.4|15084.4|15082.4|425
1633330200000|2021-10-04 06:50:00|15087.4|15085.4|15095.9|15093.9|15109.9|15107.9|15086.9|15084.9|387
1633330500000|2021-10-04 06:55:00|15095.4|15093.4|15100.4|15098.4|15100.4|15098.4|15080.4|15078.4|500
1633330800000|2021-10-04 07:00:00|15100|15098.8|15053.5|15052.3|15102|15100.8|15053.5|15052.3|2530
1633331100000|2021-10-04 07:05:00|15053|15051.8|15104.5|15103.3|15104.5|15103.3|15052|15050.8|1366
1633331400000|2021-10-04 07:10:00|15104|15102.8|15135.5|15134.3|15139.5|15138.3|15102.5|15101.3|1263
1633331700000|2021-10-04 07:15:00|15136|15134.8|15102.5|15101.3|15136.5|15135.3|15094.5|15093.3|796
1633332000000|2021-10-04 07:20:00|15102|15100.8|15077|15075.8|15116|15114.8|15073.5|15072.3|902
1633332300000|2021-10-04 07:25:00|15077.5|15076.3|15064|15062.8|15084.5|15083.3|15059|15057.8|900
1633332600000|2021-10-04 07:30:00|15063.5|15062.3|15040|15038.8|15063.5|15062.3|15036|15034.8|1358
1633332900000|2021-10-04 07:35:00|15039.5|15038.3|15061|15059.8|15067|15065.8|15037.5|15036.3|926
1633333200000|2021-10-04 07:40:00|15061.5|15060.3|15061|15059.8|15066|15064.8|15050.5|15049.3|699
1633333500000|2021-10-04 07:45:00|15060.5|15059.3|15090|15088.8|15100.5|15099.3|15052.5|15051.3|982
1633333800000|2021-10-04 07:50:00|15089.5|15088.3|15096|15094.8|15098.5|15097.3|15089|15087.8|456
1633334100000|2021-10-04 07:55:00|15096.5|15095.3|15113.8|15112.6|15114.8|15113.6|15092.5|15091.3|582
1633334400000|2021-10-04 08:00:00|15114.3|15113.1|15143.3|15142.1|15147.3|15146.1|15113.8|15112.6|1244
1633334700000|2021-10-04 08:05:00|15142.8|15141.6|15128.3|15127.1|15152.8|15151.6|15125.8|15124.6|795
1633335000000|2021-10-04 08:10:00|15127.8|15126.6|15130.8|15129.6|15149.8|15148.6|15127.8|15126.6|419
1633335300000|2021-10-04 08:15:00|15131.3|15130.1|15107.8|15106.6|15132.8|15131.6|15107.8|15106.6|724
1633335600000|2021-10-04 08:20:00|15108.3|15107.1|15104.3|15103.1|15122.8|15121.6|15104.3|15103.1|616
1633335900000|2021-10-04 08:25:00|15104.8|15103.6|15086.8|15085.6|15114.8|15113.6|15085.8|15084.6|570
1633336200000|2021-10-04 08:30:00|15086.3|15085.1|15065.3|15064.1|15091.3|15090.1|15060.8|15059.6|747
1633336500000|2021-10-04 08:35:00|15064.8|15063.6|15059.8|15058.6|15071.8|15070.6|15056.8|15055.6|633
1633336800000|2021-10-04 08:40:00|15060.3|15059.1|15074.8|15073.6|15080.8|15079.6|15051.8|15050.6|756
1633337100000|2021-10-04 08:45:00|15072.8|15071.6|15080.8|15079.6|15086.3|15085.1|15063.3|15062.1|519
1633337400000|2021-10-04 08:50:00|15081.3|15080.1|15096.8|15095.6|15101.8|15100.6|15079.3|15078.1|508
1633337700000|2021-10-04 08:55:00|15096.3|15095.1|15121.8|15120.6|15123.8|15122.6|15091.3|15090.1|551
1633338000000|2021-10-04 09:00:00|15122.8|15121.6|15135.3|15134.1|15146.8|15145.6|15116.8|15115.6|1009
1633338300000|2021-10-04 09:05:00|15135.8|15134.6|15144.3|15143.1|15157.8|15156.6|15133.8|15132.6|1023
1633338600000|2021-10-04 09:10:00|15144.8|15143.6|15155.3|15154.1|15170.8|15169.6|15144.8|15143.6|787
1633338900000|2021-10-04 09:15:00|15154.8|15153.6|15140.3|15139.1|15156.3|15155.1|15131.8|15130.6|831
1633339200000|2021-10-04 09:20:00|15140.8|15139.6|15142.8|15141.6|15149.8|15148.6|15139.3|15138.1|476
1633339500000|2021-10-04 09:25:00|15143.3|15142.1|15150.8|15149.6|15162.3|15161.1|15142.8|15141.6|354
1633339800000|2021-10-04 09:30:00|15151.3|15150.1|15132.8|15131.6|15153.8|15152.6|15124.8|15123.6|602
1633340100000|2021-10-04 09:35:00|15133.3|15132.1|15141.3|15140.1|15142.8|15141.6|15128.3|15127.1|295
1633340400000|2021-10-04 09:40:00|15141.8|15140.6|15151.8|15150.6|15160.3|15159.1|15137.8|15136.6|324
1633340700000|2021-10-04 09:45:00|15152.3|15151.1|15161.8|15160.6|15165.3|15164.1|15148.8|15147.6|310
1633341000000|2021-10-04 09:50:00|15162.3|15161.1|15146.3|15145.1|15171.8|15170.6|15143.3|15142.1|399
1633341300000|2021-10-04 09:55:00|15145.8|15144.6|15154.8|15153.6|15156.3|15155.1|15143.8|15142.6|397
1633341600000|2021-10-04 10:00:00|15155.3|15154.1|15161.8|15160.6|15168.3|15167.1|15154.3|15153.1|232
1633341900000|2021-10-04 10:05:00|15161.3|15160.1|15165.3|15164.1|15168.8|15167.6|15154.8|15153.6|249
1633342200000|2021-10-04 10:10:00|15165.8|15164.6|15166.8|15165.6|15174.8|15173.6|15165.8|15164.6|245
1633342500000|2021-10-04 10:15:00|15166.3|15165.1|15146.8|15145.6|15171.3|15170.1|15145.8|15144.6|372
1633342800000|2021-10-04 10:20:00|15147.3|15146.1|15145.8|15144.6|15150.3|15149.1|15141.3|15140.1|302
1633343100000|2021-10-04 10:25:00|15145.3|15144.1|15160.8|15159.6|15160.8|15159.6|15141.8|15140.6|172
1633343400000|2021-10-04 10:30:00|15161.8|15160.6|15158.3|15157.1|15169.3|15168.1|15157.8|15156.6|285
1633343700000|2021-10-04 10:35:00|15157.8|15156.6|15158.8|15157.6|15165.3|15164.1|15152.8|15151.6|214
1633344000000|2021-10-04 10:40:00|15158.3|15157.1|15148.8|15147.6|15159.3|15158.1|15144.8|15143.6|149
1633344300000|2021-10-04 10:45:00|15148.3|15147.1|15156.3|15155.1|15158.8|15157.6|15140.8|15139.6|297
1633344600000|2021-10-04 10:50:00|15155.8|15154.6|15160.3|15159.1|15161.8|15160.6|15152.8|15151.6|151
1633344900000|2021-10-04 10:55:00|15160.8|15159.6|15161.3|15160.1|15166.8|15165.6|15156.3|15155.1|213
1633345200000|2021-10-04 11:00:00|15160.8|15159.6|15139.8|15138.6|15162.3|15161.1|15138.8|15137.6|276
1633345500000|2021-10-04 11:05:00|15140.8|15139.6|15142.8|15141.6|15147.8|15146.6|15134.8|15133.6|333
1633345800000|2021-10-04 11:10:00|15143.3|15142.1|15121.8|15120.6|15143.8|15142.6|15121.8|15120.6|331
1633346100000|2021-10-04 11:15:00|15122.3|15121.1|15121.3|15120.1|15129.8|15128.6|15113.8|15112.6|409
1633346400000|2021-10-04 11:20:00|15122.8|15121.6|15132.3|15131.1|15133.8|15132.6|15120.8|15119.6|401
1633346700000|2021-10-04 11:25:00|15131.8|15130.6|15147.3|15146.1|15147.8|15146.6|15131.3|15130.1|237
1633347000000|2021-10-04 11:30:00|15146.8|15145.6|15136.8|15135.6|15147.8|15146.6|15134.8|15133.6|188
1633347300000|2021-10-04 11:35:00|15136.3|15135.1|15137.8|15136.6|15142.8|15141.6|15135.3|15134.1|117
1633347600000|2021-10-04 11:40:00|15136.9|15135.7|15126.9|15125.7|15139.4|15138.2|15122.9|15121.7|211
1633347900000|2021-10-04 11:45:00|15127.4|15126.2|15110.9|15109.7|15127.9|15126.7|15110.9|15109.7|198
1633348200000|2021-10-04 11:50:00|15110.4|15109.2|15112.9|15111.7|15116.9|15115.7|15102.9|15101.7|470
1633348500000|2021-10-04 11:55:00|15113.4|15112.2|15123.4|15122.2|15130.9|15129.7|15109.9|15108.7|347
1633348800000|2021-10-04 12:00:00|15123.9|15122.7|15111.4|15110.2|15128.4|15127.2|15110.4|15109.2|280
1633349100000|2021-10-04 12:05:00|15110.9|15109.7|15126.4|15125.2|15131.9|15130.7|15110.4|15109.2|187
1633349400000|2021-10-04 12:10:00|15126.9|15125.7|15144.9|15143.7|15144.9|15143.7|15125.9|15124.7|260
1633349700000|2021-10-04 12:15:00|15144.4|15143.2|15142.4|15141.2|15147.4|15146.2|15139.9|15138.7|213
1633350000000|2021-10-04 12:20:00|15141.9|15140.7|15139.9|15138.7|15142.4|15141.2|15134.9|15133.7|164
1633350300000|2021-10-04 12:25:00|15139.4|15138.2|15140.9|15139.7|15141.9|15140.7|15130.4|15129.2|208
1633350600000|2021-10-04 12:30:00|15140.4|15139.2|15129.9|15128.7|15147.9|15146.7|15129.9|15128.7|289
1633350900000|2021-10-04 12:35:00|15128.9|15127.7|15145.9|15144.7|15146.9|15145.7|15127.4|15126.2|305
1633351200000|2021-10-04 12:40:00|15145.4|15144.2|15150.4|15149.2|15152.9|15151.7|15144.9|15143.7|290
1633351500000|2021-10-04 12:45:00|15149.9|15148.7|15156.9|15155.7|15160.9|15159.7|15147.9|15146.7|315
1633351800000|2021-10-04 12:50:00|15157.4|15156.2|15162.9|15161.7|15163.9|15162.7|15155.4|15154.2|377
1633352100000|2021-10-04 12:55:00|15163.4|15162.2|15156.4|15155.2|15165.4|15164.2|15152.9|15151.7|528
1633352400000|2021-10-04 13:00:00|15156.9|15155.7|15167.4|15166.2|15168.4|15167.2|15152.9|15151.7|423
1633352700000|2021-10-04 13:05:00|15166.9|15165.7|15163.4|15162.2|15169.4|15168.2|15157.4|15156.2|341
1633353000000|2021-10-04 13:10:00|15162.9|15161.7|15160.9|15159.7|15163.4|15162.2|15149.4|15148.2|503
1633353300000|2021-10-04 13:15:00|15160.4|15159.2|15161.4|15160.2|15164.9|15163.7|15152.9|15151.7|239
1633353600000|2021-10-04 13:20:00|15161.9|15160.7|15168.9|15167.7|15169.9|15168.7|15160.9|15159.7|311
1633353900000|2021-10-04 13:25:00|15168.4|15167.2|15162.9|15161.7|15168.9|15167.7|15160.4|15159.2|235
1633354200000|2021-10-04 13:30:00|15162.4|15161.2|15155.9|15154.7|15175.9|15174.7|15153.9|15152.7|1077
1633354500000|2021-10-04 13:35:00|15155.4|15154.2|15164.9|15163.7|15167.9|15166.7|15148.4|15147.2|754
1633354800000|2021-10-04 13:40:00|15164.4|15163.2|15146.9|15145.7|15168.9|15167.7|15142.4|15141.2|626
1633355100000|2021-10-04 13:45:00|15146.4|15145.2|15153.9|15152.7|15164.9|15163.7|15143.9|15142.7|559
1633355400000|2021-10-04 13:50:00|15153.4|15152.2|15155.4|15154.2|15159.9|15158.7|15140.9|15139.7|687
1633355700000|2021-10-04 13:55:00|15154.9|15153.7|15171.4|15170.2|15174.9|15173.7|15152.4|15151.2|464
1633356000000|2021-10-04 14:00:00|15169.4|15168.2|15154.4|15153.2|15177.4|15176.2|15154.4|15153.2|708
1633356300000|2021-10-04 14:05:00|15154.9|15153.7|15152.9|15151.7|15165.9|15164.7|15140.9|15139.7|817
1633356600000|2021-10-04 14:10:00|15153.4|15152.2|15150.9|15149.7|15158.4|15157.2|15147.9|15146.7|449
1633356900000|2021-10-04 14:15:00|15150.4|15149.2|15115.9|15114.7|15151.4|15150.2|15114.4|15113.2|655
1633357200000|2021-10-04 14:20:00|15116.4|15115.2|15085.9|15084.7|15121.4|15120.2|15080.4|15079.2|1080
1633357500000|2021-10-04 14:25:00|15085.4|15084.2|15083.9|15082.7|15089.9|15088.7|15061.4|15060.2|1458
1633357800000|2021-10-04 14:30:00|15084.4|15083.2|15060.4|15059.2|15084.4|15083.2|15059.9|15058.7|905
1633358100000|2021-10-04 14:35:00|15059.9|15058.7|15032.9|15031.7|15059.9|15058.7|15014.9|15013.7|1957
1633358400000|2021-10-04 14:40:00|15033.4|15032.2|15073.9|15072.7|15074.4|15073.2|15025.9|15024.7|1367
1633358700000|2021-10-04 14:45:00|15073.4|15072.2|15049.9|15048.7|15073.4|15072.2|15049.9|15048.7|724
1633359000000|2021-10-04 14:50:00|15050.4|15049.2|15023.4|15022.2|15052.4|15051.2|15022.9|15021.7|1031
1633359300000|2021-10-04 14:55:00|15024.4|15023.2|15050.9|15049.7|15055.4|15054.2|15021.9|15020.7|988
1633359600000|2021-10-04 15:00:00|15049.9|15048.7|15034.9|15033.7|15049.9|15048.7|15025.4|15024.2|764
1633359900000|2021-10-04 15:05:00|15035.4|15034.2|15041.4|15040.2|15050.9|15049.7|15024.4|15023.2|796
1633360200000|2021-10-04 15:10:00|15040.4|15039.2|15055.4|15054.2|15058.9|15057.7|15036.4|15035.2|897
1633360500000|2021-10-04 15:15:00|15054.9|15053.7|15063.4|15062.2|15069.4|15068.2|15041.4|15040.2|657
1633360800000|2021-10-04 15:20:00|15062.9|15061.7|15044.9|15043.7|15066.4|15065.2|15041.9|15040.7|672
1633361100000|2021-10-04 15:25:00|15045.4|15044.2|15044.4|15043.2|15066.4|15065.2|15037.9|15036.7|1237
1633361400000|2021-10-04 15:30:00|15044.8|15042.8|15037.8|15035.8|15048.8|15046.8|15028.3|15026.3|1426
1633361700000|2021-10-04 15:35:00|15038.3|15036.3|15027.8|15025.8|15041.8|15039.8|15024.8|15022.8|884
1633362000000|2021-10-04 15:40:00|15027.3|15025.3|15044.8|15042.8|15045.8|15043.8|15025.3|15023.3|524
1633362300000|2021-10-04 15:45:00|15044.3|15042.3|15052.8|15050.8|15054.8|15052.8|15040.3|15038.3|329
1633362600000|2021-10-04 15:50:00|15052.3|15050.3|15063.3|15061.3|15063.8|15061.8|15040.8|15038.8|270
1633362900000|2021-10-04 15:55:00|15062.8|15060.8|15075.3|15073.3|15079.3|15077.3|15056.8|15054.8|519
1633363200000|2021-10-04 16:00:00|15074.8|15072.8|15065.8|15063.8|15079.3|15077.3|15064.8|15062.8|230
1633363500000|2021-10-04 16:05:00|15066.3|15064.3|15078.8|15076.8|15079.8|15077.8|15064.3|15062.3|174
1633363800000|2021-10-04 16:10:00|15078.3|15076.3|15072.3|15070.3|15078.3|15076.3|15067.3|15065.3|134
1633364100000|2021-10-04 16:15:00|15071.8|15069.8|15067.3|15065.3|15074.8|15072.8|15064.3|15062.3|160
1633364400000|2021-10-04 16:20:00|15066.8|15064.8|15047.8|15045.8|15068.3|15066.3|15047.8|15045.8|246
1633364700000|2021-10-04 16:25:00|15048.3|15046.3|15046.3|15044.3|15053.8|15051.8|15044.3|15042.3|163
1633365000000|2021-10-04 16:30:00|15045.8|15043.8|15061.8|15059.8|15063.3|15061.3|15045.8|15043.8|118
1633365300000|2021-10-04 16:35:00|15061.3|15059.3|15049.3|15047.3|15062.8|15060.8|15046.3|15044.3|87
1633365600000|2021-10-04 16:40:00|15049.8|15047.8|15035.3|15033.3|15050.3|15048.3|15032.8|15030.8|251
1633365900000|2021-10-04 16:45:00|15035.8|15033.8|15049.3|15047.3|15049.8|15047.8|15032.8|15030.8|184
1633366200000|2021-10-04 16:50:00|15048.8|15046.8|15049.8|15047.8|15050.3|15048.3|15032.8|15030.8|204
1633366500000|2021-10-04 16:55:00|15049.3|15047.3|15046.8|15044.8|15061.8|15059.8|15046.8|15044.8|311
1633366800000|2021-10-04 17:00:00|15046.3|15044.3|15032.8|15030.8|15051.8|15049.8|15032.3|15030.3|258
1633367100000|2021-10-04 17:05:00|15033.8|15031.8|15055.3|15053.3|15059.8|15057.8|15031.3|15029.3|267
1633367400000|2021-10-04 17:10:00|15054.8|15052.8|15065.8|15063.8|15068.8|15066.8|15053.3|15051.3|147
1633367700000|2021-10-04 17:15:00|15066.3|15064.3|15053.8|15051.8|15066.3|15064.3|15052.8|15050.8|129
1633368000000|2021-10-04 17:20:00|15054.3|15052.3|15059.3|15057.3|15063.3|15061.3|15047.8|15045.8|154
1633368300000|2021-10-04 17:25:00|15058.8|15056.8|15049.3|15047.3|15061.3|15059.3|15047.8|15045.8|118
1633368600000|2021-10-04 17:30:00|15049.8|15047.8|15063.3|15061.3|15063.3|15061.3|15047.8|15045.8|202
1633368900000|2021-10-04 17:35:00|15062.8|15060.8|15068.3|15066.3|15068.8|15066.8|15056.8|15054.8|121
1633369200000|2021-10-04 17:40:00|15067.8|15065.8|15061.3|15059.3|15067.8|15065.8|15055.3|15053.3|84
1633369500000|2021-10-04 17:45:00|15060.8|15058.8|15063.8|15061.8|15065.8|15063.8|15053.8|15051.8|96
1633369800000|2021-10-04 17:50:00|15063.3|15061.3|15058.3|15056.3|15067.3|15065.3|15054.3|15052.3|121
1633370100000|2021-10-04 17:55:00|15058.8|15056.8|15054.3|15052.3|15059.3|15057.3|15052.3|15050.3|45
1633370400000|2021-10-04 18:00:00|15054.8|15052.8|15063.3|15061.3|15071.3|15069.3|15053.8|15051.8|170
1633370700000|2021-10-04 18:05:00|15062.8|15060.8|15069.8|15067.8|15073.8|15071.8|15059.3|15057.3|152
1633371000000|2021-10-04 18:10:00|15069.3|15067.3|15057.3|15055.3|15073.3|15071.3|15053.3|15051.3|138
1633371300000|2021-10-04 18:15:00|15056.8|15054.8|15066.3|15064.3|15066.8|15064.8|15054.8|15052.8|132
1633371600000|2021-10-04 18:20:00|15065.8|15063.8|15067.8|15065.8|15074.8|15072.8|15061.3|15059.3|157
1633371900000|2021-10-04 18:25:00|15067.3|15065.3|15061.8|15059.8|15067.8|15065.8|15059.3|15057.3|103
1633372200000|2021-10-04 18:30:00|15062.3|15060.3|15061.8|15059.8|15066.8|15064.8|15054.8|15052.8|96
1633372500000|2021-10-04 18:35:00|15061.3|15059.3|15064.3|15062.3|15067.8|15065.8|15056.8|15054.8|65
1633372800000|2021-10-04 18:40:00|15063.8|15061.8|15067.3|15065.3|15069.3|15067.3|15059.8|15057.8|75
1633373100000|2021-10-04 18:45:00|15067.8|15065.8|15074.3|15072.3|15075.3|15073.3|15065.8|15063.8|102
1633373400000|2021-10-04 18:50:00|15074.8|15072.8|15069.8|15067.8|15074.8|15072.8|15063.8|15061.8|99
1633373700000|2021-10-04 18:55:00|15069.3|15067.3|15068.3|15066.3|15071.8|15069.8|15065.3|15063.3|96
1633374000000|2021-10-04 19:00:00|15068.8|15066.8|15084.3|15082.3|15085.8|15083.8|15066.3|15064.3|161
1633374300000|2021-10-04 19:05:00|15084.8|15082.8|15074.8|15072.8|15088.8|15086.8|15073.8|15071.8|192
1633374600000|2021-10-04 19:10:00|15074.3|15072.3|15071.8|15069.8|15076.3|15074.3|15063.8|15061.8|188
1633374900000|2021-10-04 19:15:00|15071.3|15069.3|15061.3|15059.3|15078.8|15076.8|15059.8|15057.8|106
1633375200000|2021-10-04 19:20:00|15061.8|15059.8|15057.8|15055.8|15063.8|15061.8|15055.3|15053.3|139
1633375500000|2021-10-04 19:25:00|15057.3|15055.3|15062.3|15060.3|15064.8|15062.8|15054.3|15052.3|154
1633375800000|2021-10-04 19:30:00|15061.8|15059.8|15073.8|15071.8|15077.3|15075.3|15058.3|15056.3|170
1633376100000|2021-10-04 19:35:00|15073.3|15071.3|15055.8|15053.8|15073.8|15071.8|15055.8|15053.8|177
1633376400000|2021-10-04 19:40:00|15055.3|15053.3|15075.8|15073.8|15081.8|15079.8|15055.3|15053.3|342
1633376700000|2021-10-04 19:45:00|15076.3|15074.3|15073.8|15071.8|15083.8|15081.8|15072.8|15070.8|225
1633377000000|2021-10-04 19:50:00|15073.3|15071.3|15057.8|15055.8|15073.3|15071.3|15053.8|15051.8|376
1633377300000|2021-10-04 19:55:00|15058.3|15056.3|15082.8|15080.8|15085.8|15083.8|15057.8|15055.8|577
1633377600000|2021-10-04 20:00:00|15085.2|15080.2|15085.4|15080.4|15093.9|15088.9|15081.1|15076.1|11
1633377900000|2021-10-04 20:05:00|15086.3|15081.3|15087.7|15082.7|15093.5|15088.5|15084.3|15079.3|0
1633378200000|2021-10-04 20:10:00|15086.7|15081.7|15082.5|15077.5|15086.7|15081.7|15079|15074|0
1633378500000|2021-10-04 20:15:00|15083.5|15078.5|15082.5|15077.5|15085.8|15080.8|15081.6|15076.6|0
1633378800000|2021-10-04 20:20:00|15082|15077|15082.4|15077.4|15084.4|15079.4|15081.5|15076.5|0
1633379100000|2021-10-04 20:25:00|15082.9|15077.9|15081.3|15076.3|15082.9|15077.9|15080.3|15075.3|0
1633379400000|2021-10-04 20:30:00|15080.3|15075.3|15075.9|15070.9|15080.3|15075.3|15069|15064|0
1633379700000|2021-10-04 20:35:00|15075.6|15070.6|15079.9|15074.9|15083.3|15078.3|15075.6|15070.6|0
1633380000000|2021-10-04 20:40:00|15080.4|15075.4|15086.3|15081.3|15087.3|15082.3|15079.5|15074.5|0
1633380300000|2021-10-04 20:45:00|15086.4|15081.4|15088.3|15083.3|15090.3|15085.3|15082.7|15077.7|0
1633380600000|2021-10-04 20:50:00|15089.3|15084.3|15084.3|15079.3|15089.3|15084.3|15084.3|15079.3|0
1633380900000|2021-10-04 20:55:00|15085.3|15080.3|15082.5|15077.5|15085.3|15080.3|15082|15077|0
1633381200000|2021-10-04 21:00:00|15081.1|15076.1|15083.1|15078.1|15083.1|15078.1|15079.3|15074.3|0
1633381500000|2021-10-04 21:05:00|15083.2|15078.2|15083.4|15078.4|15083.9|15078.9|15082.6|15077.6|0
1633381800000|2021-10-04 21:10:00|15082.9|15077.9|15081.9|15076.9|15083.4|15078.4|15081.9|15076.9|0
1633382100000|2021-10-04 21:15:00|15081.8|15076.8|15080.6|15075.6|15081.9|15076.9|15080.6|15075.6|0
1633382400000|2021-10-04 21:20:00|15080.5|15075.5|15080.2|15075.2|15081|15076|15080|15075|0
1633382700000|2021-10-04 21:25:00|15080.5|15075.5|15078.4|15073.4|15080.7|15075.7|15078.4|15073.4|0
1633383000000|2021-10-04 21:30:00|15078.6|15073.6|15083|15078|15083|15078|15078.3|15073.3|0
1633383300000|2021-10-04 21:35:00|15082.8|15077.8|15082.5|15077.5|15083.4|15078.4|15082.5|15077.5|0
1633383600000|2021-10-04 21:40:00|15082.7|15077.7|15081.9|15076.9|15083.6|15078.6|15081.9|15076.9|0
1633383900000|2021-10-04 21:45:00|15081.8|15076.8|15083.9|15078.9|15084|15079|15081.8|15076.8|0
1633384200000|2021-10-04 21:50:00|15084|15079|15083.4|15078.4|15084.2|15079.2|15082.5|15077.5|0
1633384500000|2021-10-04 21:55:00|15083.5|15078.5|15083.7|15078.7|15085|15080|15082.4|15077.4|0
1633384800000|2021-10-04 22:00:00|15091.2|15086.2|15084.6|15079.6|15097.5|15092.5|15082.6|15077.6|0
1633385100000|2021-10-04 22:05:00|15086.5|15081.5|15087.3|15082.3|15087.5|15082.5|15082.7|15077.7|0
1633385400000|2021-10-04 22:10:00|15088.2|15083.2|15093.7|15088.7|15094.7|15089.7|15087.8|15082.8|0
1633385700000|2021-10-04 22:15:00|15094.2|15089.2|15093.1|15088.1|15095.7|15090.7|15091|15086|0
1633386000000|2021-10-04 22:20:00|15094.1|15089.1|15092|15087|15095|15090|15092|15087|0
1633386300000|2021-10-04 22:25:00|15093|15088|15097|15092|15098.8|15093.8|15092|15087|0
1633386600000|2021-10-04 22:30:00|15098|15093|15103.8|15098.8|15103.8|15098.8|15096.7|15091.7|0
1633386900000|2021-10-04 22:35:00|15102.8|15097.8|15104.1|15099.1|15104.1|15099.1|15102.7|15097.7|0
1633387200000|2021-10-04 22:40:00|15106|15101|15107.7|15102.7|15110.2|15105.2|15106|15101|0
1633387500000|2021-10-04 22:45:00|15106.7|15101.7|15104.2|15099.2|15107.7|15102.7|15102.3|15097.3|0
1633387800000|2021-10-04 22:50:00|15103.7|15098.7|15098.8|15093.8|15105.1|15100.1|15097.8|15092.8|0
1633388100000|2021-10-04 22:55:00|15097.8|15092.8|15105.1|15100.1|15106.1|15101.1|15097.8|15092.8|0
1633388400000|2021-10-04 23:00:00|15106.1|15101.1|15107.2|15102.2|15109.2|15104.2|15106.1|15101.1|0
1633388700000|2021-10-04 23:05:00|15107.7|15102.7|15101.4|15096.4|15108.2|15103.2|15099.4|15094.4|0
1633389000000|2021-10-04 23:10:00|15100.4|15095.4|15106.7|15101.7|15108.7|15103.7|15100.4|15095.4|0
1633389300000|2021-10-04 23:15:00|15107.7|15102.7|15092|15087|15107.7|15102.7|15089.2|15084.2|0
1633389600000|2021-10-04 23:20:00|15092.5|15087.5|15094.2|15089.2|15096.1|15091.1|15086.7|15081.7|0
1633389900000|2021-10-04 23:25:00|15095.2|15090.2|15090.9|15085.9|15096.7|15091.7|15090.9|15085.9|0
1633390200000|2021-10-04 23:30:00|15088.9|15083.9|15089.3|15084.3|15094.6|15089.6|15079.2|15074.2|0
1633390500000|2021-10-04 23:35:00|15088.3|15083.3|15093|15088|15096.1|15091.1|15088.3|15083.3|0
1633390800000|2021-10-04 23:40:00|15091.1|15086.1|15089.1|15084.1|15091.1|15086.1|15074.6|15069.6|0
1633391100000|2021-10-04 23:45:00|15088.1|15083.1|15089.8|15084.8|15093.7|15088.7|15086.2|15081.2|0
1633391400000|2021-10-04 23:50:00|15090.7|15085.7|15087.8|15082.8|15098.5|15093.5|15085.9|15080.9|0
1633391700000|2021-10-04 23:55:00|15086.9|15081.9|15086|15081|15091.1|15086.1|15079.2|15074.2|0
1633392000000|2021-10-05 00:00:00|15087|15082|15094.3|15089.3|15095.2|15090.2|15076.5|15071.5|0
1633392300000|2021-10-05 00:05:00|15095.3|15090.3|15089|15084|15095.3|15090.3|15076.5|15071.5|0
1633392600000|2021-10-05 00:10:00|15090|15085|15087.2|15082.2|15094|15089|15084.8|15079.8|0
1633392900000|2021-10-05 00:15:00|15086.3|15081.3|15069.8|15065.8|15093.3|15089.3|15067.8|15063.8|120
1633393200000|2021-10-05 00:20:00|15070.3|15066.3|15065.8|15061.8|15071.3|15067.3|15057.3|15053.3|35
1633393500000|2021-10-05 00:25:00|15065.3|15061.3|15070.3|15066.3|15073.3|15069.3|15063.8|15059.8|37
1633393800000|2021-10-05 00:30:00|15070.8|15066.8|15052.8|15048.8|15070.8|15066.8|15052.3|15048.3|58
1633394100000|2021-10-05 00:35:00|15052.3|15048.3|15052.3|15048.3|15056.3|15052.3|15050.3|15046.3|28
1633394400000|2021-10-05 00:40:00|15051.8|15047.8|15034.3|15030.3|15051.8|15047.8|15034.3|15030.3|43
1633394700000|2021-10-05 00:45:00|15034.8|15030.8|15030.8|15026.8|15036.8|15032.8|15028.8|15024.8|60
1633395000000|2021-10-05 00:50:00|15029.8|15025.8|15038.8|15034.8|15041.8|15037.8|15027.8|15023.8|66
1633395300000|2021-10-05 00:55:00|15038.3|15034.3|15023.3|15019.3|15038.3|15034.3|15023.3|15019.3|68
1633395600000|2021-10-05 01:00:00|15022.8|15018.8|15034.3|15030.3|15042.8|15038.8|15019.8|15015.8|82
1633395900000|2021-10-05 01:05:00|15033.8|15029.8|15014.8|15010.8|15033.8|15029.8|15007.8|15003.8|109
1633396200000|2021-10-05 01:10:00|15014.3|15010.3|15008.3|15004.3|15018.8|15014.8|15008.3|15004.3|44
1633396500000|2021-10-05 01:15:00|15008.8|15004.8|15002.8|14998.8|15011.8|15007.8|15000.8|14996.8|65
1633396800000|2021-10-05 01:20:00|15003.3|14999.3|15006.3|15002.3|15015.3|15011.3|15000.8|14996.8|114
1633397100000|2021-10-05 01:25:00|15005.8|15001.8|15007.8|15003.8|15011.8|15007.8|15005.8|15001.8|26
1633397400000|2021-10-05 01:30:00|15007.3|15003.3|15011.8|15007.8|15012.8|15008.8|14996.3|14992.3|49
1633397700000|2021-10-05 01:35:00|15012.3|15008.3|15016.8|15012.8|15020.8|15016.8|15005.8|15001.8|51
1633398000000|2021-10-05 01:40:00|15017.3|15013.3|15026.3|15022.3|15038.8|15034.8|15015.8|15011.8|33
1633398300000|2021-10-05 01:45:00|15026.8|15022.8|15032.3|15028.3|15035.3|15031.3|15025.8|15021.8|80
1633398600000|2021-10-05 01:50:00|15033.8|15029.8|15048.8|15044.8|15056.3|15052.3|15032.8|15028.8|83
1633398900000|2021-10-05 01:55:00|15049.8|15045.8|15044.8|15040.8|15062.3|15058.3|15038.8|15034.8|38
1633399200000|2021-10-05 02:00:00|15044.3|15040.3|15054.3|15050.3|15054.8|15050.8|15034.8|15030.8|91
1633399500000|2021-10-05 02:05:00|15054.8|15050.8|15049.3|15045.3|15070.8|15066.8|15046.8|15042.8|71
1633399800000|2021-10-05 02:10:00|15048.8|15044.8|15053.8|15049.8|15058.3|15054.3|15046.3|15042.3|26
1633400100000|2021-10-05 02:15:00|15053.3|15049.3|15055.3|15051.3|15058.8|15054.8|15049.3|15045.3|37
1633400400000|2021-10-05 02:20:00|15055.8|15051.8|15046.8|15042.8|15062.8|15058.8|15044.3|15040.3|55
1633400700000|2021-10-05 02:25:00|15046.3|15042.3|15066.3|15062.3|15066.8|15062.8|15045.8|15041.8|43
1633401000000|2021-10-05 02:30:00|15065.8|15061.8|15071.8|15067.8|15084.8|15080.8|15065.8|15061.8|66
1633401300000|2021-10-05 02:35:00|15071.3|15067.3|15090.3|15086.3|15092.8|15088.8|15071.3|15067.3|72
1633401600000|2021-10-05 02:40:00|15090.8|15086.8|15085.3|15081.3|15092.3|15088.3|15080.8|15076.8|26
1633401900000|2021-10-05 02:45:00|15085.8|15081.8|15100.3|15096.3|15105.8|15101.8|15085.8|15081.8|122
1633402200000|2021-10-05 02:50:00|15100.8|15096.8|15097.8|15093.8|15101.8|15097.8|15094.8|15090.8|15
1633402500000|2021-10-05 02:55:00|15097.3|15093.3|15093.8|15089.8|15097.3|15093.3|15086.3|15082.3|46
1633402800000|2021-10-05 03:00:00|15094.3|15090.3|15099.3|15095.3|15110.3|15106.3|15091.8|15087.8|64
1633403100000|2021-10-05 03:05:00|15098.8|15094.8|15098.3|15094.3|15102.3|15098.3|15092.3|15088.3|51
1633403400000|2021-10-05 03:10:00|15098.8|15094.8|15103.8|15099.8|15108.8|15104.8|15094.8|15090.8|34
1633403700000|2021-10-05 03:15:00|15104.3|15100.3|15094.8|15090.8|15105.3|15101.3|15092.8|15088.8|33
1633404000000|2021-10-05 03:20:00|15095.3|15091.3|15101.8|15097.8|15101.8|15097.8|15092.8|15088.8|18
1633404300000|2021-10-05 03:25:00|15101.3|15097.3|15097.3|15093.3|15104.8|15100.8|15096.8|15092.8|38
1633404600000|2021-10-05 03:30:00|15096.3|15092.3|15073.3|15069.3|15097.8|15093.8|15071.8|15067.8|55
1633404900000|2021-10-05 03:35:00|15073.8|15069.8|15116.8|15112.8|15117.8|15113.8|15073.3|15069.3|91
1633405200000|2021-10-05 03:40:00|15116.3|15112.3|15110.3|15106.3|15117.8|15113.8|15106.8|15102.8|41
1633405500000|2021-10-05 03:45:00|15108.8|15104.8|15115.3|15111.3|15115.3|15111.3|15098.8|15094.8|28
1633405800000|2021-10-05 03:50:00|15115.8|15111.8|15120.8|15116.8|15124.8|15120.8|15113.8|15109.8|25
1633406100000|2021-10-05 03:55:00|15121.3|15117.3|15121.8|15117.8|15123.3|15119.3|15114.8|15110.8|24
1633406400000|2021-10-05 04:00:00|15121.3|15117.3|15112.3|15108.3|15121.8|15117.8|15110.8|15106.8|23
1633406700000|2021-10-05 04:05:00|15111.8|15107.8|15112.3|15108.3|15117.3|15113.3|15110.3|15106.3|27
1633407000000|2021-10-05 04:10:00|15113.3|15109.3|15102.8|15098.8|15113.8|15109.8|15101.3|15097.3|34
1633407300000|2021-10-05 04:15:00|15103.8|15099.8|15105.3|15101.3|15108.3|15104.3|15102.8|15098.8|11
1633407600000|2021-10-05 04:20:00|15105.8|15101.8|15102.3|15098.3|15107.8|15103.8|15095.8|15091.8|41
1633407900000|2021-10-05 04:25:00|15101.8|15097.8|15086.8|15082.8|15101.8|15097.8|15085.3|15081.3|35
1633408200000|2021-10-05 04:30:00|15086.3|15082.3|15080.8|15076.8|15087.8|15083.8|15079.3|15075.3|15
1633408500000|2021-10-05 04:35:00|15081.3|15077.3|15078.8|15074.8|15085.3|15081.3|15078.8|15074.8|19
1633408800000|2021-10-05 04:40:00|15075.8|15071.8|15084.8|15080.8|15085.3|15081.3|15075.8|15071.8|18
1633409100000|2021-10-05 04:45:00|15085.3|15081.3|15091.3|15087.3|15103.8|15099.8|15083.8|15079.8|52
1633409400000|2021-10-05 04:50:00|15090.8|15086.8|15091.3|15087.3|15095.8|15091.8|15088.3|15084.3|15
1633409700000|2021-10-05 04:55:00|15091.8|15087.8|15098.3|15094.3|15099.3|15095.3|15090.3|15086.3|15
1633410000000|2021-10-05 05:00:00|15099.3|15095.3|15100.8|15096.8|15109.8|15105.8|15094.8|15090.8|42
1633410300000|2021-10-05 05:05:00|15100.3|15096.3|15101.3|15097.3|15108.8|15104.8|15092.3|15088.3|74
1633410600000|2021-10-05 05:10:00|15101.8|15097.8|15085.8|15081.8|15102.3|15098.3|15083.8|15079.8|33
1633410900000|2021-10-05 05:15:00|15086.8|15082.8|15085.3|15081.3|15090.8|15086.8|15077.8|15073.8|93
1633411200000|2021-10-05 05:20:00|15085.8|15081.8|15091.3|15087.3|15092.8|15088.8|15083.8|15079.8|22
1633411500000|2021-10-05 05:25:00|15091.8|15087.8|15097.8|15093.8|15099.8|15095.8|15087.3|15083.3|22
1633411800000|2021-10-05 05:30:00|15097.3|15093.3|15081.8|15077.8|15098.8|15094.8|15079.8|15075.8|43
1633412100000|2021-10-05 05:35:00|15081.3|15077.3|15091.3|15087.3|15092.8|15088.8|15078.3|15074.3|43
1633412400000|2021-10-05 05:40:00|15090.8|15086.8|15082.3|15078.3|15090.8|15086.8|15082.3|15078.3|75
1633412700000|2021-10-05 05:45:00|15082.8|15078.8|15090.8|15086.8|15091.8|15087.8|15082.8|15078.8|96
1633413000000|2021-10-05 05:50:00|15088.3|15084.3|15088.3|15084.3|15091.3|15087.3|15080.8|15076.8|98
1633413300000|2021-10-05 05:55:00|15087.8|15083.8|15092.8|15088.8|15093.3|15089.3|15081.3|15077.3|85
1633413600000|2021-10-05 06:00:00|15091.8|15089.8|15110.3|15108.3|15114.3|15112.3|15083.3|15081.3|536
1633413900000|2021-10-05 06:05:00|15109.8|15107.8|15076.8|15074.8|15111.3|15109.3|15076.3|15074.3|606
1633414200000|2021-10-05 06:10:00|15076.3|15074.3|15066.3|15064.3|15078.3|15076.3|15065.3|15063.3|441
1633414500000|2021-10-05 06:15:00|15066.8|15064.8|15052.8|15050.8|15070.8|15068.8|15043.3|15041.3|809
1633414800000|2021-10-05 06:20:00|15052.3|15050.3|15068.3|15066.3|15074.3|15072.3|15051.8|15049.8|282
1633415100000|2021-10-05 06:25:00|15067.8|15065.8|15080.3|15078.3|15085.8|15083.8|15067.8|15065.8|190
1633415400000|2021-10-05 06:30:00|15079.8|15077.8|15064.3|15062.3|15079.8|15077.8|15064.3|15062.3|239
1633415700000|2021-10-05 06:35:00|15064.8|15062.8|15069.3|15067.3|15071.8|15069.8|15060.8|15058.8|187
1633416000000|2021-10-05 06:40:00|15069.8|15067.8|15072.3|15070.3|15077.8|15075.8|15068.3|15066.3|256
1633416300000|2021-10-05 06:45:00|15072.8|15070.8|15068.3|15066.3|15078.8|15076.8|15068.3|15066.3|164
1633416600000|2021-10-05 06:50:00|15068.8|15066.8|15074.8|15072.8|15080.3|15078.3|15065.8|15063.8|285
1633416900000|2021-10-05 06:55:00|15075.3|15073.3|15071.3|15069.3|15082.3|15080.3|15068.8|15066.8|284
1633417200000|2021-10-05 07:00:00|15070.9|15069.7|15060.9|15059.7|15077.4|15076.2|15041.9|15040.7|2286
1633417500000|2021-10-05 07:05:00|15061.4|15060.2|15065.4|15064.2|15073.4|15072.2|15052.4|15051.2|777
1633417800000|2021-10-05 07:10:00|15065.9|15064.7|15098.4|15097.2|15106.4|15105.2|15064.4|15063.2|1150
1633418100000|2021-10-05 07:15:00|15097.9|15096.7|15063.4|15062.2|15104.4|15103.2|15063.4|15062.2|1174
1633418400000|2021-10-05 07:20:00|15061.4|15060.2|15084.9|15083.7|15094.9|15093.7|15060.9|15059.7|958
1633418700000|2021-10-05 07:25:00|15085.4|15084.2|15086.4|15085.2|15094.4|15093.2|15077.4|15076.2|412
1633419000000|2021-10-05 07:30:00|15085.4|15084.2|15064.4|15063.2|15085.4|15084.2|15053.9|15052.7|1002
1633419300000|2021-10-05 07:35:00|15063.9|15062.7|15041.4|15040.2|15063.9|15062.7|15031.4|15030.2|942
1633419600000|2021-10-05 07:40:00|15041.2|15040|15045.7|15044.5|15069.7|15068.5|15039.2|15038|797
1633419900000|2021-10-05 07:45:00|15045.2|15044|15060.7|15059.5|15062.2|15061|15037.2|15036|704
1633420200000|2021-10-05 07:50:00|15061.2|15060|15049.7|15048.5|15063.2|15062|15042.7|15041.5|439
1633420500000|2021-10-05 07:55:00|15050.2|15049|15020.2|15019|15054.2|15053|15015.7|15014.5|728
1633420800000|2021-10-05 08:00:00|15019.7|15018.5|15027.7|15026.5|15032.2|15031|15011.2|15010|766
1633421100000|2021-10-05 08:05:00|15028.2|15027|15039.7|15038.5|15047.7|15046.5|15024.2|15023|569
1633421400000|2021-10-05 08:10:00|15039.2|15038|15065.2|15064|15068.2|15067|15030.7|15029.5|609
1633421700000|2021-10-05 08:15:00|15064.7|15063.5|15060.7|15059.5|15069.2|15068|15057.2|15056|582
1633422000000|2021-10-05 08:20:00|15061.2|15060|15049.2|15048|15067.2|15066|15046.2|15045|393
1633422300000|2021-10-05 08:25:00|15048.7|15047.5|15055.2|15054|15055.7|15054.5|15036.2|15035|387
1633422600000|2021-10-05 08:30:00|15055.7|15054.5|15072.7|15071.5|15073.2|15072|15055.2|15054|521
1633422900000|2021-10-05 08:35:00|15073.2|15072|15077.7|15076.5|15082.2|15081|15068.7|15067.5|537
1633423200000|2021-10-05 08:40:00|15077.2|15076|15073.7|15072.5|15078.2|15077|15061.7|15060.5|484
1633423500000|2021-10-05 08:45:00|15073.2|15072|15070.7|15069.5|15079.2|15078|15069.7|15068.5|310
1633423800000|2021-10-05 08:50:00|15070.2|15069|15075.2|15074|15088.2|15087|15069.7|15068.5|574
1633424100000|2021-10-05 08:55:00|15074.7|15073.5|15086.2|15085|15086.7|15085.5|15073.7|15072.5|357
1633424400000|2021-10-05 09:00:00|15085.7|15084.5|15093.2|15092|15098.7|15097.5|15082.7|15081.5|546
1633424700000|2021-10-05 09:05:00|15093.7|15092.5|15095.7|15094.5|15105.2|15104|15093.7|15092.5|380
1633425000000|2021-10-05 09:10:00|15095.2|15094|15100.2|15099|15102.2|15101|15094.2|15093|322
1633425300000|2021-10-05 09:15:00|15100.7|15099.5|15100.7|15099.5|15105.7|15104.5|15096.2|15095|344
1633425600000|2021-10-05 09:20:00|15101.2|15100|15104.7|15103.5|15117.2|15116|15100.7|15099.5|514
1633425900000|2021-10-05 09:25:00|15105.2|15104|15097.2|15096|15109.7|15108.5|15091.2|15090|529
1633426200000|2021-10-05 09:30:00|15096.7|15095.5|15094.7|15093.5|15099.2|15098|15087.2|15086|313
1633426500000|2021-10-05 09:35:00|15095.2|15094|15104.2|15103|15105.2|15104|15092.2|15091|286
1633426800000|2021-10-05 09:40:00|15104.7|15103.5|15109.7|15108.5|15122.7|15121.5|15104.2|15103|542
1633427100000|2021-10-05 09:45:00|15109.2|15108|15119.7|15118.5|15121.2|15120|15109.2|15108|338
1633427400000|2021-10-05 09:50:00|15119.2|15118|15110.7|15109.5|15120.2|15119|15110.2|15109|230
1633427700000|2021-10-05 09:55:00|15110.2|15109|15112.2|15111|15114.7|15113.5|15104.2|15103|263
1633428000000|2021-10-05 10:00:00|15112.7|15111.5|15103.2|15102|15117.7|15116.5|15097.7|15096.5|357
1633428300000|2021-10-05 10:05:00|15103.7|15102.5|15089.7|15088.5|15103.7|15102.5|15085.2|15084|438
1633428600000|2021-10-05 10:10:00|15090.2|15089|15098.7|15097.5|15105.2|15104|15090.2|15089|385
1633428900000|2021-10-05 10:15:00|15099.2|15098|15093.7|15092.5|15102.7|15101.5|15090.7|15089.5|244
1633429200000|2021-10-05 10:20:00|15093.2|15092|15099.7|15098.5|15102.2|15101|15093.2|15092|154
1633429500000|2021-10-05 10:25:00|15099.2|15098|15095.7|15094.5|15106.2|15105|15095.7|15094.5|145
1633429800000|2021-10-05 10:30:00|15095.2|15094|15080.2|15079|15096.7|15095.5|15078.7|15077.5|245
1633430100000|2021-10-05 10:35:00|15080.7|15079.5|15096.7|15095.5|15097.2|15096|15080.2|15079|200
1633430400000|2021-10-05 10:40:00|15096.2|15095|15091.2|15090|15102.2|15101|15089.2|15088|205
1633430700000|2021-10-05 10:45:00|15090.7|15089.5|15082.2|15081|15093.7|15092.5|15078.7|15077.5|252
1633431000000|2021-10-05 10:50:00|15082.7|15081.5|15085.7|15084.5|15090.2|15089|15082.7|15081.5|118
1633431300000|2021-10-05 10:55:00|15085.2|15084|15089.7|15088.5|15089.7|15088.5|15080.7|15079.5|168
1633431600000|2021-10-05 11:00:00|15086.7|15085.5|15076.7|15075.5|15089.7|15088.5|15075.2|15074|548
1633431900000|2021-10-05 11:05:00|15077.2|15076|15085.7|15084.5|15088.2|15087|15075.2|15074|151
1633432200000|2021-10-05 11:10:00|15086.2|15085|15094.7|15093.5|15098.7|15097.5|15085.2|15084|228
1633432500000|2021-10-05 11:15:00|15095.2|15094|15099.7|15098.5|15100.7|15099.5|15094.2|15093|241
1633432800000|2021-10-05 11:20:00|15100.2|15099|15085.2|15084|15102.2|15101|15083.7|15082.5|218
1633433100000|2021-10-05 11:25:00|15084.7|15083.5|15110.2|15109|15113.7|15112.5|15084.7|15083.5|303
1633433400000|2021-10-05 11:30:00|15112.2|15111|15100.2|15099|15113.2|15112|15099.2|15098|219
1633433700000|2021-10-05 11:35:00|15099.7|15098.5|15115.2|15114|15116.2|15115|15099.2|15098|251
1633434000000|2021-10-05 11:40:00|15115|15113.8|15114|15112.8|15118.5|15117.3|15110.5|15109.3|421
1633434300000|2021-10-05 11:45:00|15113.5|15112.3|15111|15109.8|15115|15113.8|15110.5|15109.3|166
1633434600000|2021-10-05 11:50:00|15111.5|15110.3|15105|15103.8|15114|15112.8|15103.5|15102.3|298
1633434900000|2021-10-05 11:55:00|15105.5|15104.3|15109|15107.8|15111|15109.8|15096.5|15095.3|271
1633435200000|2021-10-05 12:00:00|15107|15105.8|15105.5|15104.3|15116|15114.8|15104.5|15103.3|207
1633435500000|2021-10-05 12:05:00|15105|15103.8|15101.5|15100.3|15105|15103.8|15100|15098.8|264
1633435800000|2021-10-05 12:10:00|15102|15100.8|15101|15099.8|15110|15108.8|15099.5|15098.3|168
1633436100000|2021-10-05 12:15:00|15101.5|15100.3|15100|15098.8|15105|15103.8|15092.5|15091.3|263
1633436400000|2021-10-05 12:20:00|15101|15099.8|15089.5|15088.3|15102|15100.8|15087.5|15086.3|213
1633436700000|2021-10-05 12:25:00|15090|15088.8|15093|15091.8|15097|15095.8|15090|15088.8|161
1633437000000|2021-10-05 12:30:00|15092|15090.8|15098.5|15097.3|15099|15097.8|15091.5|15090.3|163
1633437300000|2021-10-05 12:35:00|15099|15097.8|15095.5|15094.3|15099|15097.8|15091.5|15090.3|228
1633437600000|2021-10-05 12:40:00|15096|15094.8|15096.5|15095.3|15100|15098.8|15090.5|15089.3|108
1633437900000|2021-10-05 12:45:00|15097|15095.8|15102.5|15101.3|15104|15102.8|15096.5|15095.3|190
1633438200000|2021-10-05 12:50:00|15103|15101.8|15104|15102.8|15105|15103.8|15100|15098.8|215
1633438500000|2021-10-05 12:55:00|15103.5|15102.3|15109|15107.8|15115|15113.8|15103.5|15102.3|234
1633438800000|2021-10-05 13:00:00|15109.5|15108.3|15106.5|15105.3|15110|15108.8|15099|15097.8|210
1633439100000|2021-10-05 13:05:00|15107|15105.8|15100.5|15099.3|15108|15106.8|15097|15095.8|259
1633439400000|2021-10-05 13:10:00|15101|15099.8|15089|15087.8|15103|15101.8|15087|15085.8|331
1633439700000|2021-10-05 13:15:00|15088.5|15087.3|15094|15092.8|15095|15093.8|15084|15082.8|246
1633440000000|2021-10-05 13:20:00|15094.5|15093.3|15088|15086.8|15097.5|15096.3|15083|15081.8|250
1633440300000|2021-10-05 13:25:00|15088.5|15087.3|15096.5|15095.3|15099.5|15098.3|15088.5|15087.3|180
1633440600000|2021-10-05 13:30:00|15096|15094.8|15097|15095.8|15106|15104.8|15085|15083.8|577
1633440900000|2021-10-05 13:35:00|15098|15096.8|15088|15086.8|15108.5|15107.3|15071|15069.8|857
1633441200000|2021-10-05 13:40:00|15087.5|15086.3|15079.5|15078.3|15098|15096.8|15077|15075.8|466
1633441500000|2021-10-05 13:45:00|15080|15078.8|15095.5|15094.3|15098|15096.8|15077|15075.8|615
1633441800000|2021-10-05 13:50:00|15096|15094.8|15102|15100.8|15106|15104.8|15093|15091.8|483
1633442100000|2021-10-05 13:55:00|15102.5|15101.3|15093.5|15092.3|15110|15108.8|15087|15085.8|1010
1633442400000|2021-10-05 14:00:00|15094.5|15093.3|15121.5|15120.3|15125.5|15124.3|15094|15092.8|774
1633442700000|2021-10-05 14:05:00|15122|15120.8|15137.5|15136.3|15142|15140.8|15116|15114.8|825
1633443000000|2021-10-05 14:10:00|15138|15136.8|15149|15147.8|15153|15151.8|15138|15136.8|898
1633443300000|2021-10-05 14:15:00|15149.5|15148.3|15149.5|15148.3|15158|15156.8|15145|15143.8|607
1633443600000|2021-10-05 14:20:00|15150|15148.8|15155|15153.8|15162|15160.8|15149|15147.8|685
1633443900000|2021-10-05 14:25:00|15155.5|15154.3|15162|15160.8|15166|15164.8|15155|15153.8|670
1633444200000|2021-10-05 14:30:00|15161.5|15160.3|15167.5|15166.3|15170.5|15169.3|15161|15159.8|619
1633444500000|2021-10-05 14:35:00|15168|15166.8|15159|15157.8|15172|15170.8|15158.5|15157.3|563
1633444800000|2021-10-05 14:40:00|15159.5|15158.3|15164|15162.8|15167|15165.8|15159.5|15158.3|509
1633445100000|2021-10-05 14:45:00|15164.5|15163.3|15168.5|15167.3|15173.5|15172.3|15162.5|15161.3|375
1633445400000|2021-10-05 14:50:00|15169|15167.8|15170.5|15169.3|15175|15173.8|15163|15161.8|492
1633445700000|2021-10-05 14:55:00|15171|15169.8|15179|15177.8|15179|15177.8|15167|15165.8|500
1633446000000|2021-10-05 15:00:00|15178|15176.8|15174.5|15173.3|15181.5|15180.3|15172|15170.8|628
1633446300000|2021-10-05 15:05:00|15175|15173.8|15182|15180.8|15183.5|15182.3|15175|15173.8|517
1633446600000|2021-10-05 15:10:00|15181.5|15180.3|15184.5|15183.3|15190|15188.8|15180|15178.8|484
1633446900000|2021-10-05 15:15:00|15185|15183.8|15183.5|15182.3|15187|15185.8|15180|15178.8|390
1633447200000|2021-10-05 15:20:00|15184|15182.8|15186.5|15185.3|15193|15191.8|15181.5|15180.3|910
1633447500000|2021-10-05 15:25:00|15187|15185.8|15197|15195.8|15207|15205.8|15182.5|15181.3|1839
1633447800000|2021-10-05 15:30:00|15197.5|15196.3|15195.4|15193.4|15199.4|15197.4|15186.9|15184.9|1590
1633448100000|2021-10-05 15:35:00|15196.4|15194.4|15195.4|15193.4|15209.4|15207.4|15192.4|15190.4|987
1633448400000|2021-10-05 15:40:00|15195.9|15193.9|15183.4|15181.4|15195.9|15193.9|15183.4|15181.4|447
1633448700000|2021-10-05 15:45:00|15183.9|15181.9|15176.4|15174.4|15185.9|15183.9|15176.4|15174.4|362
1633449000000|2021-10-05 15:50:00|15176.9|15174.9|15182.9|15180.9|15185.4|15183.4|15176.9|15174.9|162
1633449300000|2021-10-05 15:55:00|15183.4|15181.4|15191.4|15189.4|15192.4|15190.4|15182.4|15180.4|193
1633449600000|2021-10-05 16:00:00|15191.9|15189.9|15190.9|15188.9|15192.4|15190.4|15184.9|15182.9|96
1633449900000|2021-10-05 16:05:00|15191.4|15189.4|15197.4|15195.4|15197.9|15195.9|15190.4|15188.4|80
1633450200000|2021-10-05 16:10:00|15197.9|15195.9|15193.9|15191.9|15200.4|15198.4|15193.4|15191.4|189
1633450500000|2021-10-05 16:15:00|15194.4|15192.4|15187.4|15185.4|15195.4|15193.4|15186.4|15184.4|196
1633450800000|2021-10-05 16:20:00|15188.4|15186.4|15181.4|15179.4|15189.9|15187.9|15179.4|15177.4|222
1633451100000|2021-10-05 16:25:00|15180.9|15178.9|15183.4|15181.4|15186.9|15184.9|15179.9|15177.9|98
1633451400000|2021-10-05 16:30:00|15183.9|15181.9|15188.4|15186.4|15189.9|15187.9|15180.4|15178.4|142
1633451700000|2021-10-05 16:35:00|15187.9|15185.9|15184.9|15182.9|15189.4|15187.4|15182.4|15180.4|50
1633452000000|2021-10-05 16:40:00|15184.4|15182.4|15182.4|15180.4|15189.4|15187.4|15181.4|15179.4|66
1633452300000|2021-10-05 16:45:00|15182.9|15180.9|15192.9|15190.9|15194.4|15192.4|15182.4|15180.4|155
1633452600000|2021-10-05 16:50:00|15192.4|15190.4|15189.9|15187.9|15195.4|15193.4|15189.9|15187.9|75
1633452900000|2021-10-05 16:55:00|15190.4|15188.4|15189.9|15187.9|15193.4|15191.4|15187.9|15185.9|92
1633453200000|2021-10-05 17:00:00|15189.4|15187.4|15184.4|15182.4|15191.4|15189.4|15183.4|15181.4|97
1633453500000|2021-10-05 17:05:00|15183.9|15181.9|15190.4|15188.4|15192.4|15190.4|15183.4|15181.4|64
1633453800000|2021-10-05 17:10:00|15190.9|15188.9|15187.4|15185.4|15194.4|15192.4|15185.4|15183.4|98
1633454100000|2021-10-05 17:15:00|15187.9|15185.9|15187.4|15185.4|15190.4|15188.4|15184.4|15182.4|49
1633454400000|2021-10-05 17:20:00|15187.9|15185.9|15192.4|15190.4|15192.9|15190.9|15184.9|15182.9|65
1633454700000|2021-10-05 17:25:00|15191.9|15189.9|15185.9|15183.9|15192.4|15190.4|15183.9|15181.9|89
1633455000000|2021-10-05 17:30:00|15185.4|15183.4|15184.4|15182.4|15189.4|15187.4|15181.4|15179.4|230
1633455300000|2021-10-05 17:35:00|15183.9|15181.9|15188.4|15186.4|15188.9|15186.9|15180.4|15178.4|93
1633455600000|2021-10-05 17:40:00|15187.9|15185.9|15193.4|15191.4|15193.4|15191.4|15187.9|15185.9|62
1633455900000|2021-10-05 17:45:00|15192.9|15190.9|15190.4|15188.4|15193.9|15191.9|15188.4|15186.4|56
1633456200000|2021-10-05 17:50:00|15190.9|15188.9|15188.4|15186.4|15194.4|15192.4|15188.4|15186.4|40
1633456500000|2021-10-05 17:55:00|15188.9|15186.9|15191.4|15189.4|15191.4|15189.4|15186.4|15184.4|45
1633456800000|2021-10-05 18:00:00|15190.9|15188.9|15190.4|15188.4|15194.9|15192.9|15188.4|15186.4|66
1633457100000|2021-10-05 18:05:00|15190.9|15188.9|15187.9|15185.9|15190.9|15188.9|15183.9|15181.9|43
1633457400000|2021-10-05 18:10:00|15187.4|15185.4|15187.9|15185.9|15191.4|15189.4|15186.4|15184.4|19
1633457700000|2021-10-05 18:15:00|15188.4|15186.4|15185.9|15183.9|15191.4|15189.4|15184.4|15182.4|21
1633458000000|2021-10-05 18:20:00|15186.4|15184.4|15189.4|15187.4|15190.4|15188.4|15184.4|15182.4|189
1633458300000|2021-10-05 18:25:00|15189.9|15187.9|15194.4|15192.4|15194.4|15192.4|15188.9|15186.9|96
1633458600000|2021-10-05 18:30:00|15193.9|15191.9|15196.4|15194.4|15198.4|15196.4|15193.4|15191.4|82
1633458900000|2021-10-05 18:35:00|15197.4|15195.4|15197.9|15195.9|15199.4|15197.4|15193.9|15191.9|57
1633459200000|2021-10-05 18:40:00|15198.4|15196.4|15197.9|15195.9|15202.4|15200.4|15195.4|15193.4|89
1633459500000|2021-10-05 18:45:00|15198.4|15196.4|15198.5|15196.5|15200|15198|15196|15194|32
1633459800000|2021-10-05 18:50:00|15198|15196|15196|15194|15200|15198|15195.5|15193.5|48
1633460100000|2021-10-05 18:55:00|15196.5|15194.5|15193.5|15191.5|15198|15196|15192.5|15190.5|62
1633460400000|2021-10-05 19:00:00|15193|15191|15192.5|15190.5|15194|15192|15189.5|15187.5|47
1633460700000|2021-10-05 19:05:00|15193|15191|15192|15190|15194|15192|15190|15188|48
1633461000000|2021-10-05 19:10:00|15191.5|15189.5|15193.5|15191.5|15194|15192|15188.5|15186.5|50
1633461300000|2021-10-05 19:15:00|15193|15191|15191|15189|15195|15193|15188|15186|85
1633461600000|2021-10-05 19:20:00|15190|15188|15184|15182|15191|15189|15182|15180|118
1633461900000|2021-10-05 19:25:00|15183.5|15181.5|15185|15183|15188|15186|15181|15179|119
1633462200000|2021-10-05 19:30:00|15184.5|15182.5|15188|15186|15189|15187|15182|15180|129
1633462500000|2021-10-05 19:35:00|15187.5|15185.5|15189|15187|15193|15191|15187|15185|165
1633462800000|2021-10-05 19:40:00|15188.5|15186.5|15190|15188|15195|15193|15187|15185|70
1633463100000|2021-10-05 19:45:00|15189.5|15187.5|15188.5|15186.5|15192|15190|15185.5|15183.5|112
1633463400000|2021-10-05 19:50:00|15189|15187|15179.5|15177.5|15189.5|15187.5|15176.5|15174.5|381
1633463700000|2021-10-05 19:55:00|15180|15178|15173.5|15171.5|15185|15183|15172.5|15170.5|432
1633464000000|2021-10-05 20:00:00|15179.3|15174.3|15182.1|15177.1|15188.8|15183.8|15175.5|15170.5|19
1633464300000|2021-10-05 20:05:00|15184|15179|15185.2|15180.2|15187.9|15182.9|15180.4|15175.4|0
1633464600000|2021-10-05 20:10:00|15184.2|15179.2|15180.3|15175.3|15187|15182|15180.2|15175.2|0
1633464900000|2021-10-05 20:15:00|15181.2|15176.2|15177.3|15172.3|15184.5|15179.5|15176.4|15171.4|0
1633465200000|2021-10-05 20:20:00|15178.3|15173.3|15181.2|15176.2|15181.2|15176.2|15177.3|15172.3|0
1633465500000|2021-10-05 20:25:00|15180.2|15175.2|15180.5|15175.5|15180.5|15175.5|15177.2|15172.2|0
1633465800000|2021-10-05 20:30:00|15180.4|15175.4|15182.4|15177.4|15185.3|15180.3|15180.4|15175.4|0
1633466100000|2021-10-05 20:35:00|15181.4|15176.4|15179|15174|15182.9|15177.9|15178|15173|0
1633466400000|2021-10-05 20:40:00|15178|15173|15173.9|15168.9|15178|15173|15168.7|15163.7|0
1633466700000|2021-10-05 20:45:00|15173.4|15168.4|15167.9|15162.9|15177.2|15172.2|15166.7|15161.7|0
1633467000000|2021-10-05 20:50:00|15168.1|15163.1|15180.4|15175.4|15180.9|15175.9|15168.1|15163.1|0
1633467300000|2021-10-05 20:55:00|15179.9|15174.9|15185.4|15180.4|15188.7|15183.7|15179.9|15174.9|0
1633467600000|2021-10-05 21:00:00|15185.3|15180.3|15184.2|15179.2|15185.4|15180.4|15184|15179|0
1633467900000|2021-10-05 21:05:00|15183.9|15178.9|15182.6|15177.6|15185.1|15180.1|15182.5|15177.5|0
1633468200000|2021-10-05 21:10:00|15182.7|15177.7|15183|15178|15183|15178|15182.6|15177.6|0
1633468500000|2021-10-05 21:15:00|15182.9|15177.9|15182.8|15177.8|15183|15178|15182.8|15177.8|0
1633468800000|2021-10-05 21:20:00|15182.2|15177.2|15181.8|15176.8|15182.8|15177.8|15181.8|15176.8|0
1633469100000|2021-10-05 21:25:00|15182.6|15177.6|15183.6|15178.6|15183.6|15178.6|15182.5|15177.5|0
1633469400000|2021-10-05 21:30:00|15183.5|15178.5|15181.9|15176.9|15183.5|15178.5|15181.7|15176.7|0
1633469700000|2021-10-05 21:35:00|15182|15177|15181.5|15176.5|15182.2|15177.2|15181.5|15176.5|0
1633470000000|2021-10-05 21:40:00|15181.4|15176.4|15181.7|15176.7|15181.7|15176.7|15181.3|15176.3|0
1633470300000|2021-10-05 21:45:00|15182|15177|15182.4|15177.4|15182.5|15177.5|15181.8|15176.8|0
1633470600000|2021-10-05 21:50:00|15182.1|15177.1|15182.5|15177.5|15182.5|15177.5|15181.9|15176.9|0
1633470900000|2021-10-05 21:55:00|15182.7|15177.7|15181.1|15176.1|15183.1|15178.1|15181|15176|0
1633471200000|2021-10-05 22:00:00|15179.1|15174.1|15192.1|15187.1|15193.1|15188.1|15176.2|15171.2|0
1633471500000|2021-10-05 22:05:00|15193.1|15188.1|15193|15188|15195|15190|15191|15186|0
1633471800000|2021-10-05 22:10:00|15194.9|15189.9|15193.5|15188.5|15194.9|15189.9|15188|15183|0
1633472100000|2021-10-05 22:15:00|15194.5|15189.5|15192.7|15187.7|15196.5|15191.5|15189.7|15184.7|0
1633472400000|2021-10-05 22:20:00|15193.7|15188.7|15194.6|15189.6|15194.6|15189.6|15190.7|15185.7|0
1633472700000|2021-10-05 22:25:00|15193.7|15188.7|15191.6|15186.6|15195.6|15190.6|15191.6|15186.6|0
1633473000000|2021-10-05 22:30:00|15191.1|15186.1|15187.5|15182.5|15191.6|15186.6|15181.7|15176.7|0
1633473300000|2021-10-05 22:35:00|15187|15182|15186.5|15181.5|15187.5|15182.5|15185.6|15180.6|0
1633473600000|2021-10-05 22:40:00|15186.4|15181.4|15187.4|15182.4|15189.4|15184.4|15185.5|15180.5|0
1633473900000|2021-10-05 22:45:00|15186.9|15181.9|15187.4|15182.4|15188.4|15183.4|15185.5|15180.5|0
1633474200000|2021-10-05 22:50:00|15186.4|15181.4|15185.5|15180.5|15189.3|15184.3|15181.6|15176.6|0
1633474500000|2021-10-05 22:55:00|15185.4|15180.4|15187.3|15182.3|15189.3|15184.3|15185.4|15180.4|0
1633474800000|2021-10-05 23:00:00|15187.8|15182.8|15184.4|15179.4|15188.3|15183.3|15183.9|15178.9|0
1633475100000|2021-10-05 23:05:00|15185.4|15180.4|15177.7|15172.7|15185.4|15180.4|15175.8|15170.8|0
1633475400000|2021-10-05 23:10:00|15176.8|15171.8|15171.3|15166.3|15178.6|15173.6|15169.5|15164.5|0
1633475700000|2021-10-05 23:15:00|15170.4|15165.4|15163.1|15158.1|15171.3|15166.3|15160.3|15155.3|0
1633476000000|2021-10-05 23:20:00|15162.6|15157.6|15157.5|15152.5|15166.2|15161.2|15156.4|15151.4|0
1633476300000|2021-10-05 23:25:00|15157.7|15152.7|15155.7|15150.7|15158.8|15153.8|15154.8|15149.8|0
1633476600000|2021-10-05 23:30:00|15156.7|15151.7|15163.8|15158.8|15163.8|15158.8|15152.7|15147.7|0
1633476900000|2021-10-05 23:35:00|15162.9|15157.9|15164|15159|15164.4|15159.4|15160|15155|0
1633477200000|2021-10-05 23:40:00|15163.6|15158.6|15157.7|15152.7|15163.6|15158.6|15156.7|15151.7|0
1633477500000|2021-10-05 23:45:00|15157.2|15152.2|15144.9|15139.9|15157.2|15152.2|15144.9|15139.9|0
1633477800000|2021-10-05 23:50:00|15144.8|15139.8|15152.7|15147.7|15153.6|15148.6|15144.8|15139.8|0
1633478100000|2021-10-05 23:55:00|15153.1|15148.1|15150|15145|15156.6|15151.6|15150|15145|0
1633478400000|2021-10-06 00:00:00|15151|15146|15151.2|15146.2|15156|15151|15146|15141|0
1633478700000|2021-10-06 00:05:00|15152.2|15147.2|15155.5|15150.5|15162.4|15157.4|15151.2|15146.2|0
1633479000000|2021-10-06 00:10:00|15155|15150|15159.5|15154.5|15159.5|15154.5|15148.8|15143.8|0
1633479300000|2021-10-06 00:15:00|15158.5|15153.5|15168.5|15164.5|15169.5|15165.5|15158.5|15153.5|99
1633479600000|2021-10-06 00:20:00|15168|15164|15182.5|15178.5|15183|15179|15165.5|15161.5|34
1633479900000|2021-10-06 00:25:00|15182|15178|15187|15183|15187|15183|15180.5|15176.5|18
1633480200000|2021-10-06 00:30:00|15187.5|15183.5|15189|15185|15197|15193|15186.5|15182.5|37
1633480500000|2021-10-06 00:35:00|15189.5|15185.5|15185|15181|15194.5|15190.5|15183|15179|18
1633480800000|2021-10-06 00:40:00|15185.5|15181.5|15185|15181|15188.5|15184.5|15178|15174|18
1633481100000|2021-10-06 00:45:00|15185.5|15181.5|15186.5|15182.5|15192|15188|15184.5|15180.5|10
1633481400000|2021-10-06 00:50:00|15186|15182|15184.5|15180.5|15186.5|15182.5|15179|15175|22
1633481700000|2021-10-06 00:55:00|15184|15180|15182.5|15178.5|15186.5|15182.5|15181.5|15177.5|4
1633482000000|2021-10-06 01:00:00|15183|15179|15157.5|15153.5|15189.5|15185.5|15153|15149|100
1633482300000|2021-10-06 01:05:00|15156|15152|15133|15129|15156|15152|15132|15128|85
1633482600000|2021-10-06 01:10:00|15132.5|15128.5|15132|15128|15136|15132|15128.5|15124.5|31
1633482900000|2021-10-06 01:15:00|15131.5|15127.5|15138.5|15134.5|15138.5|15134.5|15124.5|15120.5|63
1633483200000|2021-10-06 01:20:00|15139|15135|15146|15142|15147|15143|15137.5|15133.5|31
1633483500000|2021-10-06 01:25:00|15146.5|15142.5|15128|15124|15149|15145|15128|15124|32
1633483800000|2021-10-06 01:30:00|15127.5|15123.5|15116.5|15112.5|15133.5|15129.5|15116.5|15112.5|68
1633484100000|2021-10-06 01:35:00|15116|15112|15112.5|15108.5|15120|15116|15106|15102|88
1633484400000|2021-10-06 01:40:00|15110|15106|15091.5|15087.5|15111|15107|15087.5|15083.5|128
1633484700000|2021-10-06 01:45:00|15091|15087|15089.5|15085.5|15100|15096|15080|15076|95
1633485000000|2021-10-06 01:50:00|15089|15085|15065|15061|15089|15085|15056|15052|95
1633485300000|2021-10-06 01:55:00|15065.5|15061.5|15091|15087|15091|15087|15065|15061|91
1633485600000|2021-10-06 02:00:00|15090.5|15086.5|15088|15084|15091|15087|15082|15078|62
1633485900000|2021-10-06 02:05:00|15087.5|15083.5|15093.5|15089.5|15096.5|15092.5|15079.5|15075.5|18
1633486200000|2021-10-06 02:10:00|15093|15089|15096.5|15092.5|15100.5|15096.5|15089.5|15085.5|55
1633486500000|2021-10-06 02:15:00|15097|15093|15090.5|15086.5|15097.5|15093.5|15085|15081|43
1633486800000|2021-10-06 02:20:00|15090|15086|15106.5|15102.5|15106.5|15102.5|15083|15079|36
1633487100000|2021-10-06 02:25:00|15106|15102|15096|15092|15106|15102|15095|15091|30
1633487400000|2021-10-06 02:30:00|15095.5|15091.5|15095.5|15091.5|15100.5|15096.5|15090.5|15086.5|33
1633487700000|2021-10-06 02:35:00|15096|15092|15097.5|15093.5|15104|15100|15095|15091|20
1633488000000|2021-10-06 02:40:00|15098|15094|15093.5|15089.5|15100|15096|15093.5|15089.5|13
1633488300000|2021-10-06 02:45:00|15093|15089|15074|15070|15093.5|15089.5|15065.5|15061.5|106
1633488600000|2021-10-06 02:50:00|15077|15073|15067.5|15063.5|15078|15074|15059|15055|63
1633488900000|2021-10-06 02:55:00|15068|15064|15084|15080|15087|15083|15067.5|15063.5|58
1633489200000|2021-10-06 03:00:00|15085|15081|15067|15063|15086|15082|15066.5|15062.5|45
1633489500000|2021-10-06 03:05:00|15067.5|15063.5|15077.5|15073.5|15084|15080|15064|15060|38
1633489800000|2021-10-06 03:10:00|15077|15073|15077.5|15073.5|15080.5|15076.5|15068|15064|28
1633490100000|2021-10-06 03:15:00|15076|15072|15079.5|15075.5|15084|15080|15069|15065|22
1633490400000|2021-10-06 03:20:00|15079|15075|15096|15092|15097|15093|15075|15071|29
1633490700000|2021-10-06 03:25:00|15096.5|15092.5|15091.5|15087.5|15099|15095|15086|15082|39
1633491000000|2021-10-06 03:30:00|15092|15088|15093|15089|15104|15100|15090.5|15086.5|41
1633491300000|2021-10-06 03:35:00|15092.5|15088.5|15097|15093|15099.5|15095.5|15083.5|15079.5|64
1633491600000|2021-10-06 03:40:00|15096.5|15092.5|15099|15095|15099|15095|15089|15085|26
1633491900000|2021-10-06 03:45:00|15099.5|15095.5|15098.5|15094.5|15106|15102|15098|15094|36
1633492200000|2021-10-06 03:50:00|15098|15094|15113|15109|15113|15109|15096|15092|34
1633492500000|2021-10-06 03:55:00|15113.5|15109.5|15104|15100|15115|15111|15103|15099|52
1633492800000|2021-10-06 04:00:00|15104.5|15100.5|15102.5|15098.5|15110.5|15106.5|15101|15097|37
1633493100000|2021-10-06 04:05:00|15101|15097|15102.5|15098.5|15104.5|15100.5|15098|15094|23
1633493400000|2021-10-06 04:10:00|15102|15098|15095.5|15091.5|15103|15099|15093|15089|33
1633493700000|2021-10-06 04:15:00|15097|15093|15097|15093|15102.5|15098.5|15096.5|15092.5|18
1633494000000|2021-10-06 04:20:00|15094.5|15090.5|15089|15085|15095|15091|15088.5|15084.5|61
1633494300000|2021-10-06 04:25:00|15089.5|15085.5|15078.5|15074.5|15093|15089|15077|15073|31
1633494600000|2021-10-06 04:30:00|15078|15074|15075.5|15071.5|15079.5|15075.5|15070.5|15066.5|60
1633494900000|2021-10-06 04:35:00|15076|15072|15067.5|15063.5|15077|15073|15067.5|15063.5|58
1633495200000|2021-10-06 04:40:00|15067|15063|15060|15056|15068.5|15064.5|15054|15050|64
1633495500000|2021-10-06 04:45:00|15060.5|15056.5|15076|15072|15076.5|15072.5|15060.5|15056.5|68
1633495800000|2021-10-06 04:50:00|15075.5|15071.5|15078.5|15074.5|15085.5|15081.5|15075.5|15071.5|88
1633496100000|2021-10-06 04:55:00|15078|15074|15086|15082|15087.5|15083.5|15077.5|15073.5|42
1633496400000|2021-10-06 05:00:00|15086.5|15082.5|15086|15082|15087.5|15083.5|15075.5|15071.5|58
1633496700000|2021-10-06 05:05:00|15085|15081|15100|15096|15100|15096|15084.5|15080.5|51
1633497000000|2021-10-06 05:10:00|15099.5|15095.5|15115|15111|15116|15112|15098|15094|90
1633497300000|2021-10-06 05:15:00|15114.5|15110.5|15111.5|15107.5|15116|15112|15100.5|15096.5|132
1633497600000|2021-10-06 05:20:00|15112.5|15108.5|15109.5|15105.5|15119.5|15115.5|15108.5|15104.5|106
1633497900000|2021-10-06 05:25:00|15108.5|15104.5|15116.5|15112.5|15120.5|15116.5|15108.5|15104.5|63
1633498200000|2021-10-06 05:30:00|15117|15113|15097.5|15093.5|15120.5|15116.5|15097.5|15093.5|85
1633498500000|2021-10-06 05:35:00|15098.5|15094.5|15098.5|15094.5|15100|15096|15086.5|15082.5|67
1633498800000|2021-10-06 05:40:00|15098|15094|15090.5|15086.5|15101.5|15097.5|15089|15085|32
1633499100000|2021-10-06 05:45:00|15090|15086|15093|15089|15095|15091|15087.5|15083.5|28
1633499400000|2021-10-06 05:50:00|15094|15090|15092.5|15088.5|15096|15092|15084.5|15080.5|101
1633499700000|2021-10-06 05:55:00|15093|15089|15087|15083|15093.5|15089.5|15080.5|15076.5|88
1633500000000|2021-10-06 06:00:00|15086|15084|15087|15085|15100|15098|15068|15066|581
1633500300000|2021-10-06 06:05:00|15087.5|15085.5|15073.5|15071.5|15087.5|15085.5|15064|15062|526
1633500600000|2021-10-06 06:10:00|15072.5|15070.5|15071.5|15069.5|15076.5|15074.5|15064|15062|320
1633500900000|2021-10-06 06:15:00|15071|15069|15087.5|15085.5|15088.5|15086.5|15066.5|15064.5|348
1633501200000|2021-10-06 06:20:00|15087|15085|15094|15092|15107|15105|15084.5|15082.5|368
1633501500000|2021-10-06 06:25:00|15094.5|15092.5|15080.5|15078.5|15095|15093|15080|15078|212
1633501800000|2021-10-06 06:30:00|15080|15078|15086.5|15084.5|15086.5|15084.5|15075.5|15073.5|190
1633502100000|2021-10-06 06:35:00|15087|15085|15091|15089|15097.5|15095.5|15086.5|15084.5|198
1633502400000|2021-10-06 06:40:00|15090.5|15088.5|15084.5|15082.5|15093|15091|15079|15077|145
1633502700000|2021-10-06 06:45:00|15085|15083|15087.5|15085.5|15088.5|15086.5|15073|15071|253
1633503000000|2021-10-06 06:50:00|15088|15086|15095.5|15093.5|15100|15098|15088|15086|335
1633503300000|2021-10-06 06:55:00|15095|15093|15092.5|15090.5|15100.5|15098.5|15083.5|15081.5|291
1633503600000|2021-10-06 07:00:00|15092.1|15090.9|15033.1|15031.9|15100.1|15098.9|15027.1|15025.9|3504
1633503900000|2021-10-06 07:05:00|15033.6|15032.4|15008.6|15007.4|15035.6|15034.4|15003.6|15002.4|2684
1633504200000|2021-10-06 07:10:00|15009.1|15007.9|14991.6|14990.4|15011.1|15009.9|14988.6|14987.4|2206
1633504500000|2021-10-06 07:15:00|14992.1|14990.9|15002.1|15000.9|15013.1|15011.9|14983.1|14981.9|1749
1633504800000|2021-10-06 07:20:00|15001.6|15000.4|14974.1|14972.9|15004.1|15002.9|14965.1|14963.9|2167
1633505100000|2021-10-06 07:25:00|14973.6|14972.4|14981.6|14980.4|14990.6|14989.4|14968.1|14966.9|1539
1633505400000|2021-10-06 07:30:00|14982.1|14980.9|14936.1|14934.9|14985.1|14983.9|14935.1|14933.9|2276
1633505700000|2021-10-06 07:35:00|14936.6|14935.4|14933.6|14932.4|14940.1|14938.9|14922.1|14920.9|2046
1633506000000|2021-10-06 07:40:00|14934.1|14932.9|14941.6|14940.4|14944.6|14943.4|14922.6|14921.4|1621
1633506300000|2021-10-06 07:45:00|14942.1|14940.9|14914.4|14913.2|14942.1|14940.9|14892.1|14890.9|2394
1633506600000|2021-10-06 07:50:00|14914.9|14913.7|14950.9|14949.7|14951.4|14950.2|14911.9|14910.7|1758
1633506900000|2021-10-06 07:55:00|14951.4|14950.2|14920.4|14919.2|14952.9|14951.7|14919.9|14918.7|1027
1633507200000|2021-10-06 08:00:00|14920.9|14919.7|14894.9|14893.7|14920.9|14919.7|14893.4|14892.2|1678
1633507500000|2021-10-06 08:05:00|14893.9|14892.7|14884.9|14883.7|14897.4|14896.2|14866.9|14865.7|2036
1633507800000|2021-10-06 08:10:00|14885.4|14884.2|14916.9|14915.7|14923.9|14922.7|14881.9|14880.7|1577
1633508100000|2021-10-06 08:15:00|14917.4|14916.2|14885.9|14884.7|14917.9|14916.7|14881.9|14880.7|1418
1633508400000|2021-10-06 08:20:00|14885.4|14884.2|14905.9|14904.7|14911.4|14910.2|14881.9|14880.7|1232
1633508700000|2021-10-06 08:25:00|14906.4|14905.2|14921.4|14920.2|14924.4|14923.2|14896.9|14895.7|840
1633509000000|2021-10-06 08:30:00|14922.4|14921.2|14916.9|14915.7|14930.9|14929.7|14912.4|14911.2|1280
1633509300000|2021-10-06 08:35:00|14917.4|14916.2|14907.9|14906.7|14924.9|14923.7|14904.4|14903.2|492
1633509600000|2021-10-06 08:40:00|14907.4|14906.2|14922.4|14921.2|14926.9|14925.7|14900.9|14899.7|561
1633509900000|2021-10-06 08:45:00|14921.9|14920.7|14880.9|14879.7|14923.9|14922.7|14878.9|14877.7|1021
1633510200000|2021-10-06 08:50:00|14881.4|14880.2|14886.4|14885.2|14901.9|14900.7|14877.9|14876.7|732
1633510500000|2021-10-06 08:55:00|14885.9|14884.7|14890.4|14889.2|14904.4|14903.2|14885.9|14884.7|515
1633510800000|2021-10-06 09:00:00|14889.9|14888.7|14877.4|14876.2|14892.4|14891.2|14862.9|14861.7|1495
1633511100000|2021-10-06 09:05:00|14877.9|14876.7|14883.9|14882.7|14887.4|14886.2|14867.9|14866.7|853
1633511400000|2021-10-06 09:10:00|14883.4|14882.2|14857.9|14856.7|14884.4|14883.2|14856.9|14855.7|974
1633511700000|2021-10-06 09:15:00|14858.4|14857.2|14843.9|14842.7|14859.4|14858.2|14838.9|14837.7|1461
1633512000000|2021-10-06 09:20:00|14844.9|14843.7|14830.9|14829.7|14844.9|14843.7|14824.9|14823.7|1622
1633512300000|2021-10-06 09:25:00|14830.4|14829.2|14840.4|14839.2|14843.9|14842.7|14826.9|14825.7|812
1633512600000|2021-10-06 09:30:00|14839.9|14838.7|14854.9|14853.7|14855.9|14854.7|14834.9|14833.7|849
1633512900000|2021-10-06 09:35:00|14854.4|14853.2|14827.9|14826.7|14855.4|14854.2|14824.9|14823.7|772
1633513200000|2021-10-06 09:40:00|14829.4|14828.2|14828.9|14827.7|14841.4|14840.2|14814.4|14813.2|1009
1633513500000|2021-10-06 09:45:00|14829.4|14828.2|14847.9|14846.7|14849.9|14848.7|14827.9|14826.7|695
1633513800000|2021-10-06 09:50:00|14847.4|14846.2|14854.4|14853.2|14860.4|14859.2|14843.9|14842.7|828
1633514100000|2021-10-06 09:55:00|14853.9|14852.7|14848.4|14847.2|14856.4|14855.2|14843.4|14842.2|581
1633514400000|2021-10-06 10:00:00|14848.9|14847.7|14853.9|14852.7|14856.9|14855.7|14836.9|14835.7|645
1633514700000|2021-10-06 10:05:00|14853.4|14852.2|14854.4|14853.2|14859.9|14858.7|14841.9|14840.7|431
1633515000000|2021-10-06 10:10:00|14853.9|14852.7|14854.4|14853.2|14861.4|14860.2|14851.9|14850.7|671
1633515300000|2021-10-06 10:15:00|14853.9|14852.7|14863.4|14862.2|14868.9|14867.7|14851.4|14850.2|626
1633515600000|2021-10-06 10:20:00|14862.9|14861.7|14850.9|14849.7|14863.9|14862.7|14840.9|14839.7|643
1633515900000|2021-10-06 10:25:00|14851.4|14850.2|14865.4|14864.2|14865.9|14864.7|14850.4|14849.2|438
1633516200000|2021-10-06 10:30:00|14864.9|14863.7|14853.9|14852.7|14867.9|14866.7|14846.9|14845.7|363
1633516500000|2021-10-06 10:35:00|14852.4|14851.2|14852.9|14851.7|14854.9|14853.7|14840.4|14839.2|311
1633516800000|2021-10-06 10:40:00|14853.9|14852.7|14850.9|14849.7|14864.4|14863.2|14848.9|14847.7|408
1633517100000|2021-10-06 10:45:00|14851.4|14850.2|14846.9|14845.7|14853.9|14852.7|14844.4|14843.2|208
1633517400000|2021-10-06 10:50:00|14847.4|14846.2|14841.9|14840.7|14848.4|14847.2|14831.9|14830.7|539
1633517700000|2021-10-06 10:55:00|14841.4|14840.2|14853.9|14852.7|14855.4|14854.2|14831.9|14830.7|438
1633518000000|2021-10-06 11:00:00|14853.4|14852.2|14845.9|14844.7|14855.4|14854.2|14840.9|14839.7|586
1633518300000|2021-10-06 11:05:00|14846.4|14845.2|14847.4|14846.2|14855.4|14854.2|14842.4|14841.2|333
1633518600000|2021-10-06 11:10:00|14847.9|14846.7|14867.9|14866.7|14868.9|14867.7|14847.4|14846.2|572
1633518900000|2021-10-06 11:15:00|14868.4|14867.2|14871.9|14870.7|14878.9|14877.7|14866.4|14865.2|683
1633519200000|2021-10-06 11:20:00|14872.9|14871.7|14869.9|14868.7|14874.9|14873.7|14866.9|14865.7|351
1633519500000|2021-10-06 11:25:00|14870.4|14869.2|14890.9|14889.7|14892.9|14891.7|14867.9|14866.7|871
1633519800000|2021-10-06 11:30:00|14891.4|14890.2|14889.9|14888.7|14903.4|14902.2|14886.9|14885.7|884
1633520100000|2021-10-06 11:35:00|14890.4|14889.2|14898.4|14897.2|14904.4|14903.2|14886.9|14885.7|693
1633520400000|2021-10-06 11:40:00|14897.5|14896.3|14889|14887.8|14908|14906.8|14888|14886.8|529
1633520700000|2021-10-06 11:45:00|14888.5|14887.3|14892.5|14891.3|14900|14898.8|14882.5|14881.3|405
1633521000000|2021-10-06 11:50:00|14892|14890.8|14899|14897.8|14905.5|14904.3|14890.5|14889.3|418
1633521300000|2021-10-06 11:55:00|14900|14898.8|14920.5|14919.3|14923|14921.8|14899|14897.8|595
1633521600000|2021-10-06 12:00:00|14921|14919.8|14937|14935.8|14937.5|14936.3|14915|14913.8|893
1633521900000|2021-10-06 12:05:00|14936.5|14935.3|14934.5|14933.3|14938|14936.8|14931.5|14930.3|823
1633522200000|2021-10-06 12:10:00|14934|14932.8|14950.5|14949.3|14951.5|14950.3|14934|14932.8|751
1633522500000|2021-10-06 12:15:00|14949.5|14948.3|14933|14931.8|14951|14949.8|14930|14928.8|1188
1633522800000|2021-10-06 12:20:00|14933.5|14932.3|14946|14944.8|14949|14947.8|14925|14923.8|896
1633523100000|2021-10-06 12:25:00|14945|14943.8|14960|14958.8|14968.5|14967.3|14943.5|14942.3|1167
1633523400000|2021-10-06 12:30:00|14959|14957.8|14968|14966.8|14968|14966.8|14957|14955.8|598
1633523700000|2021-10-06 12:35:00|14968.5|14967.3|14959.5|14958.3|14972|14970.8|14954|14952.8|790
1633524000000|2021-10-06 12:40:00|14959|14957.8|14964|14962.8|14972|14970.8|14954|14952.8|847
1633524300000|2021-10-06 12:45:00|14964.5|14963.3|14954|14952.8|14968|14966.8|14950|14948.8|721
1633524600000|2021-10-06 12:50:00|14953.5|14952.3|14925|14923.8|14957.5|14956.3|14921.5|14920.3|891
1633524900000|2021-10-06 12:55:00|14925.5|14924.3|14945.5|14944.3|14947.5|14946.3|14923|14921.8|721
1633525200000|2021-10-06 13:00:00|14945|14943.8|14945|14943.8|14954|14952.8|14941|14939.8|353
1633525500000|2021-10-06 13:05:00|14945.5|14944.3|14959.5|14958.3|14961|14959.8|14942|14940.8|612
1633525800000|2021-10-06 13:10:00|14959|14957.8|14978|14976.8|14979|14977.8|14959|14957.8|678
1633526100000|2021-10-06 13:15:00|14977.5|14976.3|14974.5|14973.3|14977.5|14976.3|14972|14970.8|334
1633526400000|2021-10-06 13:20:00|14975|14973.8|14961.5|14960.3|14975.5|14974.3|14957.5|14956.3|671
1633526700000|2021-10-06 13:25:00|14961|14959.8|14955|14953.8|14969|14967.8|14952|14950.8|529
1633527000000|2021-10-06 13:30:00|14955.5|14954.3|14974|14972.8|14981.5|14980.3|14945|14943.8|1149
1633527300000|2021-10-06 13:35:00|14974.5|14973.3|14994|14992.8|15000.5|14999.3|14974|14972.8|1224
1633527600000|2021-10-06 13:40:00|14995|14993.8|15010.5|15009.3|15010.5|15009.3|14986|14984.8|1091
1633527900000|2021-10-06 13:45:00|15011|15009.8|14983.5|14982.3|15012|15010.8|14980|14978.8|1178
1633528200000|2021-10-06 13:50:00|14983|14981.8|14969.5|14968.3|14984.5|14983.3|14955|14953.8|1078
1633528500000|2021-10-06 13:55:00|14970|14968.8|14962.5|14961.3|14974|14972.8|14946|14944.8|710
1633528800000|2021-10-06 14:00:00|14963|14961.8|14935.5|14934.3|14963|14961.8|14928.5|14927.3|1201
1633529100000|2021-10-06 14:05:00|14935|14933.8|14951|14949.8|14953.5|14952.3|14920.5|14919.3|857
1633529400000|2021-10-06 14:10:00|14950.5|14949.3|14982.5|14981.3|14986|14984.8|14944|14942.8|828
1633529700000|2021-10-06 14:15:00|14982|14980.8|14955.5|14954.3|14982|14980.8|14950|14948.8|796
1633530000000|2021-10-06 14:20:00|14955|14953.8|14999.5|14998.3|15003|15001.8|14953|14951.8|752
1633530300000|2021-10-06 14:25:00|14999|14997.8|14989|14987.8|15008|15006.8|14985|14983.8|1162
1633530600000|2021-10-06 14:30:00|14988.5|14987.3|14992|14990.8|15005|15003.8|14982|14980.8|593
1633530900000|2021-10-06 14:35:00|14992.5|14991.3|15003|15001.8|15003|15001.8|14977.5|14976.3|568
1633531200000|2021-10-06 14:40:00|15003.5|15002.3|14988.5|14987.3|15004.5|15003.3|14985|14983.8|601
1633531500000|2021-10-06 14:45:00|14988|14986.8|15002|15000.8|15003|15001.8|14978|14976.8|713
1633531800000|2021-10-06 14:50:00|15001.5|15000.3|15006.9|15005.7|15008.4|15007.2|14990.8|14989.6|603
1633532100000|2021-10-06 14:55:00|15007.4|15006.2|15017.4|15016.2|15019.4|15018.2|14996.4|14995.2|693
1633532400000|2021-10-06 15:00:00|15017.9|15016.7|15014.4|15013.2|15018.4|15017.2|15004.4|15003.2|701
1633532700000|2021-10-06 15:05:00|15014.9|15013.7|15005.9|15004.7|15016.4|15015.2|15000.4|14999.2|1005
1633533000000|2021-10-06 15:10:00|15006.4|15005.2|15000.9|14999.7|15008.9|15007.7|14994.4|14993.2|451
1633533300000|2021-10-06 15:15:00|15001.4|15000.2|15002.4|15001.2|15003.4|15002.2|14989.9|14988.7|410
1633533600000|2021-10-06 15:20:00|15002.9|15001.7|14971.9|14970.7|15004.4|15003.2|14971.4|14970.2|1078
1633533900000|2021-10-06 15:25:00|14972.4|14971.2|14960.4|14959.2|14985.4|14984.2|14957.4|14956.2|1207
1633534200000|2021-10-06 15:30:00|14960.9|14959.7|14975.3|14973.3|14976.8|14974.8|14954.3|14952.3|1617
1633534500000|2021-10-06 15:35:00|14974.8|14972.8|14989.8|14987.8|14989.8|14987.8|14966.3|14964.3|785
1633534800000|2021-10-06 15:40:00|14990.3|14988.3|14980.8|14978.8|14991.8|14989.8|14970.8|14968.8|394
1633535100000|2021-10-06 15:45:00|14981.3|14979.3|14987.8|14985.8|14987.8|14985.8|14974.3|14972.3|265
1633535400000|2021-10-06 15:50:00|14987.3|14985.3|15003.3|15001.3|15005.8|15003.8|14986.8|14984.8|288
1633535700000|2021-10-06 15:55:00|15002.8|15000.8|15009.3|15007.3|15010.3|15008.3|15000.8|14998.8|217
1633536000000|2021-10-06 16:00:00|15009.8|15007.8|14993.8|14991.8|15012.3|15010.3|14993.3|14991.3|271
1633536300000|2021-10-06 16:05:00|14993.3|14991.3|14979.8|14977.8|14995.3|14993.3|14974.3|14972.3|465
1633536600000|2021-10-06 16:10:00|14980.3|14978.3|14971.8|14969.8|14980.8|14978.8|14969.8|14967.8|243
1633536900000|2021-10-06 16:15:00|14971.3|14969.3|14970.3|14968.3|14973.3|14971.3|14967.8|14965.8|335
1633537200000|2021-10-06 16:20:00|14969.8|14967.8|14966.3|14964.3|14971.8|14969.8|14963.3|14961.3|171
1633537500000|2021-10-06 16:25:00|14966.8|14964.8|14962.3|14960.3|14975.3|14973.3|14954.8|14952.8|243
1633537800000|2021-10-06 16:30:00|14962.8|14960.8|14960.8|14958.8|14962.8|14960.8|14954.8|14952.8|153
1633538100000|2021-10-06 16:35:00|14961.3|14959.3|14950.8|14948.8|14961.8|14959.8|14948.8|14946.8|327
1633538400000|2021-10-06 16:40:00|14950.3|14948.3|14970.3|14968.3|14970.8|14968.8|14949.8|14947.8|241
1633538700000|2021-10-06 16:45:00|14969.8|14967.8|14958.8|14956.8|14974.3|14972.3|14956.3|14954.3|128
1633539000000|2021-10-06 16:50:00|14959.3|14957.3|14962.3|14960.3|14969.8|14967.8|14958.3|14956.3|67
1633539300000|2021-10-06 16:55:00|14961.8|14959.8|14963.3|14961.3|14970.8|14968.8|14960.3|14958.3|44
1633539600000|2021-10-06 17:00:00|14963.8|14961.8|14963.3|14961.3|14971.3|14969.3|14959.8|14957.8|78
1633539900000|2021-10-06 17:05:00|14962.8|14960.8|14955.3|14953.3|14963.3|14961.3|14947.3|14945.3|112
1633540200000|2021-10-06 17:10:00|14954.8|14952.8|14965.3|14963.3|14966.8|14964.8|14948.3|14946.3|154
1633540500000|2021-10-06 17:15:00|14964.3|14962.3|14968.3|14966.3|14970.8|14968.8|14961.3|14959.3|68
1633540800000|2021-10-06 17:20:00|14967.8|14965.8|14971.3|14969.3|14978.8|14976.8|14962.8|14960.8|243
1633541100000|2021-10-06 17:25:00|14971.8|14969.8|14987.3|14985.3|14987.3|14985.3|14969.3|14967.3|130
1633541400000|2021-10-06 17:30:00|14986.8|14984.8|15001.8|14999.8|15002.8|15000.8|14985.3|14983.3|201
1633541700000|2021-10-06 17:35:00|15001.3|14999.3|15016.8|15014.8|15019.8|15017.8|14998.3|14996.3|393
1633542000000|2021-10-06 17:40:00|15017.3|15015.3|15017.3|15015.3|15021.3|15019.3|15014.8|15012.8|211
1633542300000|2021-10-06 17:45:00|15017.8|15015.8|15026.8|15024.8|15038.8|15036.8|15015.8|15013.8|780
1633542600000|2021-10-06 17:50:00|15025.3|15023.3|15008.8|15006.8|15028.8|15026.8|15007.8|15005.8|257
1633542900000|2021-10-06 17:55:00|15009.3|15007.3|15019.8|15017.8|15019.8|15017.8|15008.8|15006.8|223
1633543200000|2021-10-06 18:00:00|15020.3|15018.3|15026.3|15024.3|15029.8|15027.8|15008.8|15006.8|536
1633543500000|2021-10-06 18:05:00|15026.8|15024.8|15040.3|15038.3|15040.3|15038.3|15022.3|15020.3|148
1633543800000|2021-10-06 18:10:00|15039.8|15037.8|15040.8|15038.8|15047.8|15045.8|15036.8|15034.8|221
1633544100000|2021-10-06 18:15:00|15041.3|15039.3|15047.3|15045.3|15047.3|15045.3|15039.8|15037.8|105
1633544400000|2021-10-06 18:20:00|15047.8|15045.8|15042.8|15040.8|15051.3|15049.3|15040.3|15038.3|161
1633544700000|2021-10-06 18:25:00|15043.3|15041.3|15050.8|15048.8|15051.8|15049.8|15043.3|15041.3|86
1633545000000|2021-10-06 18:30:00|15050.3|15048.3|15052.8|15050.8|15055.3|15053.3|15045.3|15043.3|139
1633545300000|2021-10-06 18:35:00|15053.3|15051.3|15056.8|15054.8|15057.8|15055.8|15049.8|15047.8|158
1633545600000|2021-10-06 18:40:00|15057.3|15055.3|15063.8|15061.8|15066.8|15064.8|15056.3|15054.3|181
1633545900000|2021-10-06 18:45:00|15064.3|15062.3|15057.8|15055.8|15071.3|15069.3|15057.3|15055.3|286
1633546200000|2021-10-06 18:50:00|15057.3|15055.3|15055.3|15053.3|15061.3|15059.3|15043.3|15041.3|463
1633546500000|2021-10-06 18:55:00|15054.8|15052.8|15039.3|15037.3|15056.3|15054.3|15039.3|15037.3|210
1633546800000|2021-10-06 19:00:00|15038.8|15036.8|15036.8|15034.8|15045.8|15043.8|15036.8|15034.8|163
1633547100000|2021-10-06 19:05:00|15036.3|15034.3|15047.8|15045.8|15049.3|15047.3|15035.8|15033.8|153
1633547400000|2021-10-06 19:10:00|15047.3|15045.3|15046.3|15044.3|15056.3|15054.3|15041.8|15039.8|140
1633547700000|2021-10-06 19:15:00|15046.8|15044.8|15049.3|15047.3|15055.8|15053.8|15046.3|15044.3|98
1633548000000|2021-10-06 19:20:00|15049.8|15047.8|15048.8|15046.8|15049.8|15047.8|15042.3|15040.3|95
1633548300000|2021-10-06 19:25:00|15049.3|15047.3|15052.3|15050.3|15054.3|15052.3|15045.8|15043.8|112
1633548600000|2021-10-06 19:30:00|15051.8|15049.8|15049.8|15047.8|15057.8|15055.8|15046.8|15044.8|125
1633548900000|2021-10-06 19:35:00|15049.3|15047.3|15047.8|15045.8|15050.8|15048.8|15040.8|15038.8|299
1633549200000|2021-10-06 19:40:00|15048.3|15046.3|15059.3|15057.3|15060.8|15058.8|15046.8|15044.8|168
1633549500000|2021-10-06 19:45:00|15058.8|15056.8|15060.3|15058.3|15065.3|15063.3|15052.3|15050.3|149
1633549800000|2021-10-06 19:50:00|15060.8|15058.8|15058.8|15056.8|15069.8|15067.8|15057.3|15055.3|326
1633550100000|2021-10-06 19:55:00|15057.3|15055.3|15068.8|15066.8|15071.8|15069.8|15055.8|15053.8|418
1633550400000|2021-10-06 20:00:00|15074.1|15069.1|15059.4|15054.4|15075.1|15070.1|15055.7|15050.7|9
1633550700000|2021-10-06 20:05:00|15061.3|15056.3|15072.6|15067.6|15074.6|15069.6|15060.7|15055.7|0
1633551000000|2021-10-06 20:10:00|15071.6|15066.6|15073|15068|15074.4|15069.4|15070.4|15065.4|0
1633551300000|2021-10-06 20:15:00|15073.9|15068.9|15072.4|15067.4|15080.9|15075.9|15072.4|15067.4|0
1633551600000|2021-10-06 20:20:00|15073.3|15068.3|15072.5|15067.5|15074.6|15069.6|15071.6|15066.6|0
1633551900000|2021-10-06 20:25:00|15072.3|15067.3|15074.7|15069.7|15074.7|15069.7|15071.3|15066.3|0
1633552200000|2021-10-06 20:30:00|15075.7|15070.7|15078|15073|15078.9|15073.9|15074.1|15069.1|0
1633552500000|2021-10-06 20:35:00|15078.1|15073.1|15079.4|15074.4|15079.4|15074.4|15073.8|15068.8|0
1633552800000|2021-10-06 20:40:00|15079.5|15074.5|15075.5|15070.5|15079.5|15074.5|15074.6|15069.6|0
1633553100000|2021-10-06 20:45:00|15074.6|15069.6|15068.2|15063.2|15076.2|15071.2|15068.2|15063.2|0
1633553400000|2021-10-06 20:50:00|15069.2|15064.2|15072.3|15067.3|15073.3|15068.3|15069.2|15064.2|0
1633553700000|2021-10-06 20:55:00|15072.2|15067.2|15069.7|15064.7|15072.2|15067.2|15067|15062|0
1633554000000|2021-10-06 21:00:00|15069.5|15064.5|15068.1|15063.1|15069.6|15064.6|15064.9|15059.9|0
1633554300000|2021-10-06 21:05:00|15068|15063|15066|15061|15068|15063|15065.3|15060.3|0
1633554600000|2021-10-06 21:10:00|15066.2|15061.2|15065.7|15060.7|15067|15062|15065.4|15060.4|0
1633554900000|2021-10-06 21:15:00|15065.8|15060.8|15065.4|15060.4|15067|15062|15065.4|15060.4|0
1633555200000|2021-10-06 21:20:00|15065.8|15060.8|15066|15061|15066.8|15061.8|15065.4|15060.4|0
1633555500000|2021-10-06 21:25:00|15065.9|15060.9|15065.4|15060.4|15066.6|15061.6|15065.4|15060.4|0
1633555800000|2021-10-06 21:30:00|15065.6|15060.6|15064.7|15059.7|15065.6|15060.6|15064.7|15059.7|0
1633556100000|2021-10-06 21:35:00|15064.9|15059.9|15065.5|15060.5|15066.7|15061.7|15064.4|15059.4|0
1633556400000|2021-10-06 21:40:00|15065.6|15060.6|15066.5|15061.5|15066.7|15061.7|15065.3|15060.3|0
1633556700000|2021-10-06 21:45:00|15066.6|15061.6|15068|15063|15068.6|15063.6|15066.5|15061.5|0
1633557000000|2021-10-06 21:50:00|15067.8|15062.8|15068.1|15063.1|15068.4|15063.4|15067.8|15062.8|0
1633557300000|2021-10-06 21:55:00|15068.7|15063.7|15070.4|15065.4|15070.4|15065.4|15068.1|15063.1|0
1633557600000|2021-10-06 22:00:00|15068.6|15063.6|15077|15072|15081.5|15076.5|15068.6|15063.6|0
1633557900000|2021-10-06 22:05:00|15078|15073|15075.6|15070.6|15078|15073|15073.7|15068.7|0
1633558200000|2021-10-06 22:10:00|15076.5|15071.5|15074.6|15069.6|15077.5|15072.5|15073.6|15068.6|0
1633558500000|2021-10-06 22:15:00|15075.6|15070.6|15093.4|15088.4|15094.3|15089.3|15074.6|15069.6|0
1633558800000|2021-10-06 22:20:00|15094.4|15089.4|15086.9|15081.9|15097.1|15092.1|15086.9|15081.9|0
1633559100000|2021-10-06 22:25:00|15087.8|15082.8|15090|15085|15092.9|15087.9|15086.8|15081.8|0
1633559400000|2021-10-06 22:30:00|15091|15086|15098.5|15093.5|15100.7|15095.7|15089.1|15084.1|0
1633559700000|2021-10-06 22:35:00|15098|15093|15099.7|15094.7|15102.1|15097.1|15098|15093|0
1633560000000|2021-10-06 22:40:00|15098.8|15093.8|15096.6|15091.6|15099.7|15094.7|15095.6|15090.6|0
1633560300000|2021-10-06 22:45:00|15096.5|15091.5|15096.3|15091.3|15098.4|15093.4|15094.4|15089.4|0
1633560600000|2021-10-06 22:50:00|15097.3|15092.3|15105.4|15100.4|15106.1|15101.1|15096.7|15091.7|0
1633560900000|2021-10-06 22:55:00|15104.5|15099.5|15104|15099|15105|15100|15100.2|15095.2|0
1633561200000|2021-10-06 23:00:00|15105|15100|15118.8|15113.8|15119.8|15114.8|15105|15100|0
1633561500000|2021-10-06 23:05:00|15119.8|15114.8|15117.9|15112.9|15125|15120|15116.7|15111.7|0
1633561800000|2021-10-06 23:10:00|15116.9|15111.9|15107|15102|15116.9|15111.9|15102.4|15097.4|0
1633562100000|2021-10-06 23:15:00|15108|15103|15098.8|15093.8|15108|15103|15097.9|15092.9|0
1633562400000|2021-10-06 23:20:00|15097.9|15092.9|15102.7|15097.7|15102.7|15097.7|15097.9|15092.9|0
1633562700000|2021-10-06 23:25:00|15103.1|15098.1|15100.7|15095.7|15103.6|15098.6|15098.8|15093.8|0
1633563000000|2021-10-06 23:30:00|15099.7|15094.7|15092.5|15087.5|15101.6|15096.6|15087.5|15082.5|0
1633563300000|2021-10-06 23:35:00|15093.4|15088.4|15088.2|15083.2|15096.3|15091.3|15087.3|15082.3|0
1633563600000|2021-10-06 23:40:00|15087.3|15082.3|15091|15086|15092.9|15087.9|15085.2|15080.2|0
1633563900000|2021-10-06 23:45:00|15090|15085|15096.1|15091.1|15102.5|15097.5|15089.1|15084.1|0
1633564200000|2021-10-06 23:50:00|15095.1|15090.1|15096.6|15091.6|15098|15093|15089.1|15084.1|0
1633564500000|2021-10-06 23:55:00|15097.6|15092.6|15097|15092|15098.6|15093.6|15089.1|15084.1|0
1633564800000|2021-10-07 00:00:00|15096.5|15091.5|15095.3|15090.3|15109|15104|15092.5|15087.5|0
1633565100000|2021-10-07 00:05:00|15096.3|15091.3|15091.6|15086.6|15102.2|15097.2|15087.8|15082.8|0
1633565400000|2021-10-07 00:10:00|15092.5|15087.5|15090.5|15085.5|15095.4|15090.4|15088.2|15083.2|0
1633565700000|2021-10-07 00:15:00|15091.5|15086.5|15109.3|15105.3|15112.3|15108.3|15089.6|15084.6|178
1633566000000|2021-10-07 00:20:00|15108.8|15104.8|15106.3|15102.3|15108.8|15104.8|15099.3|15095.3|44
1633566300000|2021-10-07 00:25:00|15106.8|15102.8|15112.8|15108.8|15114.3|15110.3|15104.8|15100.8|19
1633566600000|2021-10-07 00:30:00|15112.3|15108.3|15122.3|15118.3|15127.8|15123.8|15112.3|15108.3|60
1633566900000|2021-10-07 00:35:00|15121.8|15117.8|15128.8|15124.8|15137.8|15133.8|15121.8|15117.8|73
1633567200000|2021-10-07 00:40:00|15128.3|15124.3|15126.3|15122.3|15129.3|15125.3|15123.8|15119.8|34
1633567500000|2021-10-07 00:45:00|15126.8|15122.8|15128.8|15124.8|15134.3|15130.3|15126.8|15122.8|21
1633567800000|2021-10-07 00:50:00|15128.3|15124.3|15127.8|15123.8|15133.3|15129.3|15125.3|15121.3|10
1633568100000|2021-10-07 00:55:00|15127.3|15123.3|15126.8|15122.8|15131.3|15127.3|15122.3|15118.3|23
1633568400000|2021-10-07 01:00:00|15127.3|15123.3|15127.8|15123.8|15132.8|15128.8|15125.3|15121.3|35
1633568700000|2021-10-07 01:05:00|15127.3|15123.3|15127.3|15123.3|15136.3|15132.3|15124.3|15120.3|49
1633569000000|2021-10-07 01:10:00|15125.8|15121.8|15131.3|15127.3|15131.3|15127.3|15121.8|15117.8|25
1633569300000|2021-10-07 01:15:00|15131.8|15127.8|15134.8|15130.8|15139.3|15135.3|15130.8|15126.8|35
1633569600000|2021-10-07 01:20:00|15135.3|15131.3|15124.8|15120.8|15136.8|15132.8|15124.8|15120.8|43
1633569900000|2021-10-07 01:25:00|15124.3|15120.3|15133.3|15129.3|15133.8|15129.8|15120.3|15116.3|65
1633570200000|2021-10-07 01:30:00|15133.8|15129.8|15150.3|15146.3|15150.3|15146.3|15127.8|15123.8|104
1633570500000|2021-10-07 01:35:00|15149.3|15145.3|15156.8|15152.8|15158.3|15154.3|15148.3|15144.3|196
1633570800000|2021-10-07 01:40:00|15157.3|15153.3|15160.8|15156.8|15162.8|15158.8|15156.8|15152.8|23
1633571100000|2021-10-07 01:45:00|15160.3|15156.3|15154.8|15150.8|15162.8|15158.8|15153.8|15149.8|41
1633571400000|2021-10-07 01:50:00|15155.8|15151.8|15161.8|15157.8|15161.8|15157.8|15155.8|15151.8|19
1633571700000|2021-10-07 01:55:00|15162.8|15158.8|15157.3|15153.3|15167.3|15163.3|15156.8|15152.8|23
1633572000000|2021-10-07 02:00:00|15157.8|15153.8|15155.3|15151.3|15165.3|15161.3|15153.8|15149.8|41
1633572300000|2021-10-07 02:05:00|15154.8|15150.8|15158.8|15154.8|15159.8|15155.8|15154.8|15150.8|36
1633572600000|2021-10-07 02:10:00|15160.3|15156.3|15172.8|15168.8|15175.3|15171.3|15158.3|15154.3|86
1633572900000|2021-10-07 02:15:00|15173.3|15169.3|15160.8|15156.8|15174.3|15170.3|15159.8|15155.8|28
1633573200000|2021-10-07 02:20:00|15160.3|15156.3|15162.8|15158.8|15164.3|15160.3|15159.3|15155.3|11
1633573500000|2021-10-07 02:25:00|15163.3|15159.3|15164.8|15160.8|15166.8|15162.8|15162.8|15158.8|11
1633573800000|2021-10-07 02:30:00|15164.3|15160.3|15164.8|15160.8|15170.3|15166.3|15162.8|15158.8|22
1633574100000|2021-10-07 02:35:00|15165.3|15161.3|15163.8|15159.8|15166.3|15162.3|15163.3|15159.3|7
1633574400000|2021-10-07 02:40:00|15164.3|15160.3|15158.8|15154.8|15165.8|15161.8|15155.3|15151.3|49
1633574700000|2021-10-07 02:45:00|15159.3|15155.3|15160.3|15156.3|15162.8|15158.8|15158.3|15154.3|21
1633575000000|2021-10-07 02:50:00|15159.8|15155.8|15153.8|15149.8|15162.3|15158.3|15153.3|15149.3|17
1633575300000|2021-10-07 02:55:00|15154.3|15150.3|15163.3|15159.3|15163.3|15159.3|15154.3|15150.3|14
1633575600000|2021-10-07 03:00:00|15162.8|15158.8|15155.3|15151.3|15163.8|15159.8|15155.3|15151.3|12
1633575900000|2021-10-07 03:05:00|15154.8|15150.8|15150.8|15146.8|15158.3|15154.3|15149.8|15145.8|35
1633576200000|2021-10-07 03:10:00|15150.3|15146.3|15136.3|15132.3|15150.8|15146.8|15134.8|15130.8|112
1633576500000|2021-10-07 03:15:00|15135.8|15131.8|15133.8|15129.8|15138.8|15134.8|15132.8|15128.8|50
1633576800000|2021-10-07 03:20:00|15133.3|15129.3|15134.3|15130.3|15134.3|15130.3|15128.3|15124.3|86
1633577100000|2021-10-07 03:25:00|15133.8|15129.8|15133.8|15129.8|15136.8|15132.8|15131.8|15127.8|15
1633577400000|2021-10-07 03:30:00|15134.3|15130.3|15134.8|15130.8|15139.8|15135.8|15132.8|15128.8|29
1633577700000|2021-10-07 03:35:00|15134.3|15130.3|15137.3|15133.3|15137.8|15133.8|15127.3|15123.3|12
1633578000000|2021-10-07 03:40:00|15136.8|15132.8|15135.8|15131.8|15137.3|15133.3|15134.3|15130.3|4
1633578300000|2021-10-07 03:45:00|15135.3|15131.3|15138.8|15134.8|15138.8|15134.8|15134.3|15130.3|11
1633578600000|2021-10-07 03:50:00|15137.8|15133.8|15138.8|15134.8|15139.3|15135.3|15134.8|15130.8|13
1633578900000|2021-10-07 03:55:00|15139.3|15135.3|15139.3|15135.3|15141.3|15137.3|15137.3|15133.3|21
1633579200000|2021-10-07 04:00:00|15141.3|15137.3|15140.8|15136.8|15141.8|15137.8|15135.3|15131.3|56
1633579500000|2021-10-07 04:05:00|15140.3|15136.3|15141.3|15137.3|15141.8|15137.8|15137.8|15133.8|15
1633579800000|2021-10-07 04:10:00|15141.8|15137.8|15139.3|15135.3|15141.8|15137.8|15138.3|15134.3|6
1633580100000|2021-10-07 04:15:00|15140.3|15136.3|15147.3|15143.3|15147.8|15143.8|15139.8|15135.8|19
1633580400000|2021-10-07 04:20:00|15147.8|15143.8|15140.3|15136.3|15149.3|15145.3|15138.3|15134.3|20
1633580700000|2021-10-07 04:25:00|15139.3|15135.3|15136.8|15132.8|15144.8|15140.8|15136.8|15132.8|20
1633581000000|2021-10-07 04:30:00|15136.3|15132.3|15134.8|15130.8|15141.8|15137.8|15134.8|15130.8|22
1633581300000|2021-10-07 04:35:00|15135.3|15131.3|15137.3|15133.3|15137.3|15133.3|15132.3|15128.3|19
1633581600000|2021-10-07 04:40:00|15136.8|15132.8|15125.3|15121.3|15137.8|15133.8|15123.8|15119.8|33
1633581900000|2021-10-07 04:45:00|15126.3|15122.3|15117.8|15113.8|15127.8|15123.8|15114.8|15110.8|63
1633582200000|2021-10-07 04:50:00|15117.3|15113.3|15119.3|15115.3|15124.8|15120.8|15116.3|15112.3|70
1633582500000|2021-10-07 04:55:00|15119.8|15115.8|15124.3|15120.3|15124.3|15120.3|15119.3|15115.3|17
1633582800000|2021-10-07 05:00:00|15123.8|15119.8|15143.8|15139.8|15144.8|15140.8|15116.8|15112.8|95
1633583100000|2021-10-07 05:05:00|15144.3|15140.3|15128.8|15124.8|15147.3|15143.3|15128.3|15124.3|35
1633583400000|2021-10-07 05:10:00|15128.3|15124.3|15129.8|15125.8|15133.8|15129.8|15119.3|15115.3|28
1633583700000|2021-10-07 05:15:00|15129.3|15125.3|15132.8|15128.8|15133.8|15129.8|15127.3|15123.3|26
1633584000000|2021-10-07 05:20:00|15133.3|15129.3|15137.8|15133.8|15137.8|15133.8|15131.3|15127.3|28
1633584300000|2021-10-07 05:25:00|15137.3|15133.3|15144.3|15140.3|15144.3|15140.3|15129.8|15125.8|28
1633584600000|2021-10-07 05:30:00|15144.8|15140.8|15135.3|15131.3|15145.3|15141.3|15133.8|15129.8|38
1633584900000|2021-10-07 05:35:00|15134.8|15130.8|15132.3|15128.3|15140.3|15136.3|15132.3|15128.3|31
1633585200000|2021-10-07 05:40:00|15131.3|15127.3|15130.3|15126.3|15132.3|15128.3|15123.8|15119.8|49
1633585500000|2021-10-07 05:45:00|15128.8|15124.8|15134.3|15130.3|15138.3|15134.3|15127.3|15123.3|85
1633585800000|2021-10-07 05:50:00|15133.8|15129.8|15117.3|15113.3|15133.8|15129.8|15117.3|15113.3|87
1633586100000|2021-10-07 05:55:00|15116.8|15112.8|15135.3|15131.3|15136.3|15132.3|15115.8|15111.8|88
1633586400000|2021-10-07 06:00:00|15134.3|15132.3|15160.8|15158.8|15166.8|15164.8|15126.3|15124.3|632
1633586700000|2021-10-07 06:05:00|15160.3|15158.3|15176.3|15174.3|15185.3|15183.3|15159.8|15157.8|454
1633587000000|2021-10-07 06:10:00|15177.8|15175.8|15173.3|15171.3|15184.8|15182.8|15171.3|15169.3|358
1633587300000|2021-10-07 06:15:00|15172.8|15170.8|15172.3|15170.3|15178.8|15176.8|15171.8|15169.8|218
1633587600000|2021-10-07 06:20:00|15172.8|15170.8|15170.3|15168.3|15182.3|15180.3|15168.3|15166.3|257
1633587900000|2021-10-07 06:25:00|15170.8|15168.8|15170.8|15168.8|15171.8|15169.8|15162.3|15160.3|249
1633588200000|2021-10-07 06:30:00|15169.8|15167.8|15174.3|15172.3|15175.3|15173.3|15168.3|15166.3|215
1633588500000|2021-10-07 06:35:00|15174.8|15172.8|15171.3|15169.3|15179.8|15177.8|15170.3|15168.3|150
1633588800000|2021-10-07 06:40:00|15170.8|15168.8|15153.8|15151.8|15172.3|15170.3|15152.8|15150.8|420
1633589100000|2021-10-07 06:45:00|15152.8|15150.8|15140.3|15138.3|15163.8|15161.8|15138.8|15136.8|435
1633589400000|2021-10-07 06:50:00|15140.8|15138.8|15148.3|15146.3|15153.8|15151.8|15132.8|15130.8|486
1633589700000|2021-10-07 06:55:00|15147.8|15145.8|15152.8|15150.8|15157.3|15155.3|15141.8|15139.8|408
1633590000000|2021-10-07 07:00:00|15152.4|15151.2|15174.9|15173.7|15190.9|15189.7|15146.4|15145.2|2088
1633590300000|2021-10-07 07:05:00|15174.4|15173.2|15162.9|15161.7|15180.4|15179.2|15157.4|15156.2|1339
1633590600000|2021-10-07 07:10:00|15162.4|15161.2|15155.4|15154.2|15180.9|15179.7|15152.4|15151.2|1186
1633590900000|2021-10-07 07:15:00|15155.9|15154.7|15122.9|15121.7|15174.4|15173.2|15122.9|15121.7|1150
1633591200000|2021-10-07 07:20:00|15122.4|15121.2|15146.4|15145.2|15153.4|15152.2|15122.4|15121.2|894
1633591500000|2021-10-07 07:25:00|15145.9|15144.7|15150.4|15149.2|15151.4|15150.2|15129.4|15128.2|744
1633591800000|2021-10-07 07:30:00|15149.9|15148.7|15156.9|15155.7|15165.4|15164.2|15149.4|15148.2|819
1633592100000|2021-10-07 07:35:00|15157.4|15156.2|15166.9|15165.7|15168.9|15167.7|15155.4|15154.2|569
1633592400000|2021-10-07 07:40:00|15166.4|15165.2|15154.4|15153.2|15167.4|15166.2|15153.4|15152.2|456
1633592700000|2021-10-07 07:45:00|15154.9|15153.7|15151.9|15150.7|15159.9|15158.7|15142.4|15141.2|653
1633593000000|2021-10-07 07:50:00|15152.4|15151.2|15147.4|15146.2|15160.4|15159.2|15143.4|15142.2|426
1633593300000|2021-10-07 07:55:00|15146.9|15145.7|15151.4|15150.2|15154.9|15153.7|15136.4|15135.2|442
1633593600000|2021-10-07 08:00:00|15150.4|15149.2|15150.9|15149.7|15151.4|15150.2|15142.9|15141.7|262
1633593900000|2021-10-07 08:05:00|15151.4|15150.2|15158.9|15157.7|15167.4|15166.2|15149.9|15148.7|576
1633594200000|2021-10-07 08:10:00|15158.4|15157.2|15153.9|15152.7|15158.4|15157.2|15151.9|15150.7|365
1633594500000|2021-10-07 08:15:00|15154.4|15153.2|15136.9|15135.7|15156.4|15155.2|15135.9|15134.7|540
1633594800000|2021-10-07 08:20:00|15136.4|15135.2|15122.9|15121.7|15139.9|15138.7|15121.4|15120.2|506
1633595100000|2021-10-07 08:25:00|15123.4|15122.2|15135.4|15134.2|15136.4|15135.2|15116.4|15115.2|519
1633595400000|2021-10-07 08:30:00|15134.9|15133.7|15136.4|15135.2|15138.4|15137.2|15126.9|15125.7|343
1633595700000|2021-10-07 08:35:00|15135.9|15134.7|15145.9|15144.7|15154.4|15153.2|15135.4|15134.2|578
1633596000000|2021-10-07 08:40:00|15146.4|15145.2|15145.4|15144.2|15154.4|15153.2|15144.9|15143.7|294
1633596300000|2021-10-07 08:45:00|15144.4|15143.2|15146.4|15145.2|15151.4|15150.2|15141.4|15140.2|210
1633596600000|2021-10-07 08:50:00|15145.9|15144.7|15140.4|15139.2|15150.9|15149.7|15138.9|15137.7|278
1633596900000|2021-10-07 08:55:00|15139.9|15138.7|15141.9|15140.7|15146.4|15145.2|15133.9|15132.7|379
1633597200000|2021-10-07 09:00:00|15142.4|15141.2|15146.4|15145.2|15148.9|15147.7|15139.4|15138.2|316
1633597500000|2021-10-07 09:05:00|15146.9|15145.7|15148.4|15147.2|15152.4|15151.2|15146.4|15145.2|299
1633597800000|2021-10-07 09:10:00|15148.9|15147.7|15143.9|15142.7|15153.9|15152.7|15143.4|15142.2|221
1633598100000|2021-10-07 09:15:00|15143.4|15142.2|15134.9|15133.7|15149.4|15148.2|15132.9|15131.7|243
1633598400000|2021-10-07 09:20:00|15134.4|15133.2|15137.4|15136.2|15147.9|15146.7|15134.4|15133.2|216
1633598700000|2021-10-07 09:25:00|15136.9|15135.7|15137.9|15136.7|15141.4|15140.2|15130.4|15129.2|250
1633599000000|2021-10-07 09:30:00|15137.4|15136.2|15149.4|15148.2|15150.4|15149.2|15137.4|15136.2|306
1633599300000|2021-10-07 09:35:00|15148.9|15147.7|15152.4|15151.2|15158.4|15157.2|15148.4|15147.2|463
1633599600000|2021-10-07 09:40:00|15151.4|15150.2|15151.9|15150.7|15155.9|15154.7|15144.4|15143.2|271
1633599900000|2021-10-07 09:45:00|15151.4|15150.2|15144.4|15143.2|15156.4|15155.2|15143.9|15142.7|245
1633600200000|2021-10-07 09:50:00|15143.9|15142.7|15149.9|15148.7|15150.4|15149.2|15140.9|15139.7|219
1633600500000|2021-10-07 09:55:00|15149.4|15148.2|15152.9|15151.7|15153.4|15152.2|15146.4|15145.2|187
1633600800000|2021-10-07 10:00:00|15152.4|15151.2|15167.4|15166.2|15171.4|15170.2|15152.4|15151.2|833
1633601100000|2021-10-07 10:05:00|15166.9|15165.7|15166.4|15165.2|15174.9|15173.7|15165.4|15164.2|356
1633601400000|2021-10-07 10:10:00|15165.9|15164.7|15162.9|15161.7|15172.4|15171.2|15162.4|15161.2|271
1633601700000|2021-10-07 10:15:00|15162.4|15161.2|15156.4|15155.2|15165.4|15164.2|15153.9|15152.7|476
1633602000000|2021-10-07 10:20:00|15155.9|15154.7|15141.9|15140.7|15158.9|15157.7|15140.4|15139.2|413
1633602300000|2021-10-07 10:25:00|15141.4|15140.2|15137.4|15136.2|15149.4|15148.2|15137.4|15136.2|358
1633602600000|2021-10-07 10:30:00|15137.9|15136.7|15145.4|15144.2|15148.4|15147.2|15137.4|15136.2|256
1633602900000|2021-10-07 10:35:00|15146.4|15145.2|15151.9|15150.7|15154.4|15153.2|15146.4|15145.2|182
1633603200000|2021-10-07 10:40:00|15151.4|15150.2|15151.4|15150.2|15157.4|15156.2|15148.9|15147.7|150
1633603500000|2021-10-07 10:45:00|15151.9|15150.7|15151.9|15150.7|15156.4|15155.2|15149.4|15148.2|166
1633603800000|2021-10-07 10:50:00|15152.4|15151.2|15161.9|15160.7|15163.4|15162.2|15151.9|15150.7|153
1633604100000|2021-10-07 10:55:00|15162.4|15161.2|15169.4|15168.2|15171.4|15170.2|15160.9|15159.7|301
1633604400000|2021-10-07 11:00:00|15168.9|15167.7|15163.4|15162.2|15176.4|15175.2|15162.9|15161.7|459
1633604700000|2021-10-07 11:05:00|15162.9|15161.7|15162.9|15161.7|15168.4|15167.2|15162.9|15161.7|167
1633605000000|2021-10-07 11:10:00|15163.4|15162.2|15168.4|15167.2|15173.4|15172.2|15162.4|15161.2|278
1633605300000|2021-10-07 11:15:00|15169.4|15168.2|15170.9|15169.7|15178.4|15177.2|15167.9|15166.7|341
1633605600000|2021-10-07 11:20:00|15171.4|15170.2|15181.4|15180.2|15183.4|15182.2|15170.4|15169.2|439
1633605900000|2021-10-07 11:25:00|15181.9|15180.7|15183.9|15182.7|15193.4|15192.2|15181.4|15180.2|542
1633606200000|2021-10-07 11:30:00|15184.4|15183.2|15182.4|15181.2|15189.9|15188.7|15179.4|15178.2|344
1633606500000|2021-10-07 11:35:00|15182.9|15181.7|15191.9|15190.7|15197.9|15196.7|15182.9|15181.7|499
1633606800000|2021-10-07 11:40:00|15192.4|15191.2|15188.4|15187.2|15193.9|15192.7|15185.4|15184.2|235
1633607100000|2021-10-07 11:45:00|15187.9|15186.7|15188.1|15186.9|15195.9|15194.7|15187.4|15186.2|190
1633607400000|2021-10-07 11:50:00|15187.6|15186.4|15181.1|15179.9|15193.1|15191.9|15181.1|15179.9|282
1633607700000|2021-10-07 11:55:00|15181.6|15180.4|15181.6|15180.4|15185.6|15184.4|15175.6|15174.4|325
1633608000000|2021-10-07 12:00:00|15182.1|15180.9|15183.6|15182.4|15185.6|15184.4|15172.6|15171.4|302
1633608300000|2021-10-07 12:05:00|15183.1|15181.9|15177.6|15176.4|15190.6|15189.4|15177.6|15176.4|321
1633608600000|2021-10-07 12:10:00|15176.6|15175.4|15180.6|15179.4|15182.6|15181.4|15173.6|15172.4|270
1633608900000|2021-10-07 12:15:00|15180.1|15178.9|15181.6|15180.4|15182.6|15181.4|15176.1|15174.9|168
1633609200000|2021-10-07 12:20:00|15180.1|15178.9|15186.6|15185.4|15191.6|15190.4|15179.6|15178.4|253
1633609500000|2021-10-07 12:25:00|15186.1|15184.9|15175.1|15173.9|15189.6|15188.4|15172.1|15170.9|278
1633609800000|2021-10-07 12:30:00|15175.6|15174.4|15171.1|15169.9|15180.6|15179.4|15169.6|15168.4|251
1633610100000|2021-10-07 12:35:00|15171.6|15170.4|15183.6|15182.4|15184.1|15182.9|15170.6|15169.4|258
1633610400000|2021-10-07 12:40:00|15184.1|15182.9|15185.6|15184.4|15192.6|15191.4|15183.1|15181.9|231
1633610700000|2021-10-07 12:45:00|15185.1|15183.9|15177.6|15176.4|15188.6|15187.4|15176.6|15175.4|161
1633611000000|2021-10-07 12:50:00|15178.1|15176.9|15178.1|15176.9|15181.1|15179.9|15173.6|15172.4|187
1633611300000|2021-10-07 12:55:00|15177.6|15176.4|15172.6|15171.4|15183.6|15182.4|15170.6|15169.4|186
1633611600000|2021-10-07 13:00:00|15173.1|15171.9|15176.1|15174.9|15180.1|15178.9|15170.6|15169.4|273
1633611900000|2021-10-07 13:05:00|15176.6|15175.4|15170.6|15169.4|15179.6|15178.4|15169.6|15168.4|194
1633612200000|2021-10-07 13:10:00|15169.6|15168.4|15162.6|15161.4|15170.6|15169.4|15159.6|15158.4|632
1633612500000|2021-10-07 13:15:00|15161.6|15160.4|15159.6|15158.4|15171.1|15169.9|15155.6|15154.4|372
1633612800000|2021-10-07 13:20:00|15160.1|15158.9|15146.6|15145.4|15164.6|15163.4|15146.1|15144.9|434
1633613100000|2021-10-07 13:25:00|15145.6|15144.4|15153.1|15151.9|15156.6|15155.4|15145.1|15143.9|399
1633613400000|2021-10-07 13:30:00|15153.6|15152.4|15182.6|15181.4|15184.1|15182.9|15152.6|15151.4|891
1633613700000|2021-10-07 13:35:00|15182.1|15180.9|15189.6|15188.4|15193.6|15192.4|15179.6|15178.4|850
1633614000000|2021-10-07 13:40:00|15190.1|15188.9|15181.6|15180.4|15197.6|15196.4|15173.6|15172.4|997
1633614300000|2021-10-07 13:45:00|15182.6|15181.4|15182.6|15181.4|15189.6|15188.4|15172.6|15171.4|658
1633614600000|2021-10-07 13:50:00|15183.6|15182.4|15187.1|15185.9|15193.6|15192.4|15175.6|15174.4|549
1633614900000|2021-10-07 13:55:00|15187.6|15186.4|15209.1|15207.9|15209.1|15207.9|15187.1|15185.9|696
1633615200000|2021-10-07 14:00:00|15209.6|15208.4|15222.1|15220.9|15224.6|15223.4|15206.6|15205.4|1098
1633615500000|2021-10-07 14:05:00|15222.6|15221.4|15221.6|15220.4|15223.6|15222.4|15216.6|15215.4|625
1633615800000|2021-10-07 14:10:00|15222.1|15220.9|15229.6|15228.4|15232.1|15230.9|15222.1|15220.9|630
1633616100000|2021-10-07 14:15:00|15230.1|15228.9|15230.1|15228.9|15238.1|15236.9|15228.1|15226.9|802
1633616400000|2021-10-07 14:20:00|15229.6|15228.4|15229.1|15227.9|15237.6|15236.4|15228.1|15226.9|631
1633616700000|2021-10-07 14:25:00|15229.6|15228.4|15235.1|15233.9|15237.1|15235.9|15229.6|15228.4|526
1633617000000|2021-10-07 14:30:00|15235.6|15234.4|15241.6|15240.4|15242.1|15240.9|15233.1|15231.9|543
1633617300000|2021-10-07 14:35:00|15242.1|15240.9|15235.1|15233.9|15247.1|15245.9|15234.1|15232.9|676
1633617600000|2021-10-07 14:40:00|15236.1|15234.9|15234.1|15232.9|15241.1|15239.9|15231.1|15229.9|693
1633617900000|2021-10-07 14:45:00|15234.6|15233.4|15238.1|15236.9|15238.1|15236.9|15232.1|15230.9|411
1633618200000|2021-10-07 14:50:00|15237.1|15235.9|15243.1|15241.9|15244.6|15243.4|15237.1|15235.9|241
1633618500000|2021-10-07 14:55:00|15243.6|15242.4|15247.6|15246.4|15250.1|15248.9|15242.1|15240.9|542
1633618800000|2021-10-07 15:00:00|15248.1|15246.9|15245.1|15243.9|15250.1|15248.9|15242.1|15240.9|477
1633619100000|2021-10-07 15:05:00|15245.6|15244.4|15251.1|15249.9|15254.1|15252.9|15244.6|15243.4|655
1633619400000|2021-10-07 15:10:00|15250.1|15248.9|15244.1|15242.9|15253.1|15251.9|15243.1|15241.9|420
1633619700000|2021-10-07 15:15:00|15245.1|15243.9|15232.6|15231.4|15246.6|15245.4|15228.6|15227.4|608
1633620000000|2021-10-07 15:20:00|15233.1|15231.9|15245.6|15244.4|15247.1|15245.9|15231.6|15230.4|436
1633620300000|2021-10-07 15:25:00|15246.1|15244.9|15247.1|15245.9|15253.1|15251.9|15242.1|15240.9|1093
1633620600000|2021-10-07 15:30:00|15247.5|15245.5|15252.5|15250.5|15255.5|15253.5|15243.5|15241.5|1444
1633620900000|2021-10-07 15:35:00|15252|15250|15253|15251|15256.5|15254.5|15250.5|15248.5|673
1633621200000|2021-10-07 15:40:00|15252.5|15250.5|15253|15251|15255|15253|15250|15248|241
1633621500000|2021-10-07 15:45:00|15252.5|15250.5|15248.5|15246.5|15254.5|15252.5|15248.5|15246.5|150
1633621800000|2021-10-07 15:50:00|15249|15247|15248.5|15246.5|15250.5|15248.5|15245.5|15243.5|153
1633622100000|2021-10-07 15:55:00|15249|15247|15254|15252|15254|15252|15249|15247|94
1633622400000|2021-10-07 16:00:00|15253.5|15251.5|15250.5|15248.5|15254.5|15252.5|15250.5|15248.5|168
1633622700000|2021-10-07 16:05:00|15251|15249|15248|15246|15251.5|15249.5|15245.5|15243.5|151
1633623000000|2021-10-07 16:10:00|15247.5|15245.5|15247.5|15245.5|15248.5|15246.5|15245|15243|112
1633623300000|2021-10-07 16:15:00|15247|15245|15246.5|15244.5|15247.5|15245.5|15243.5|15241.5|84
1633623600000|2021-10-07 16:20:00|15246|15244|15248|15246|15249|15247|15245|15243|74
1633623900000|2021-10-07 16:25:00|15247.5|15245.5|15243.5|15241.5|15248.5|15246.5|15243.5|15241.5|31
1633624200000|2021-10-07 16:30:00|15244|15242|15244.5|15242.5|15246.5|15244.5|15244|15242|75
1633624500000|2021-10-07 16:35:00|15244|15242|15246.5|15244.5|15250|15248|15244|15242|237
1633624800000|2021-10-07 16:40:00|15247|15245|15247.5|15245.5|15248.5|15246.5|15241.5|15239.5|127
1633625100000|2021-10-07 16:45:00|15248|15246|15245.5|15243.5|15248.5|15246.5|15244.5|15242.5|225
1633625400000|2021-10-07 16:50:00|15246|15244|15248.5|15246.5|15249.5|15247.5|15243.5|15241.5|119
1633625700000|2021-10-07 16:55:00|15249|15247|15252.5|15250.5|15253.5|15251.5|15248.5|15246.5|161
1633626000000|2021-10-07 17:00:00|15252|15250|15248|15246|15252.5|15250.5|15246.5|15244.5|82
1633626300000|2021-10-07 17:05:00|15247.5|15245.5|15246.5|15244.5|15248.5|15246.5|15244.5|15242.5|95
1633626600000|2021-10-07 17:10:00|15246|15244|15251.5|15249.5|15252.5|15250.5|15245.5|15243.5|84
1633626900000|2021-10-07 17:15:00|15251|15249|15255.5|15253.5|15256.5|15254.5|15251|15249|131
1633627200000|2021-10-07 17:20:00|15256|15254|15255.5|15253.5|15256.5|15254.5|15252.5|15250.5|103
1633627500000|2021-10-07 17:25:00|15255|15253|15260.5|15258.5|15260.5|15258.5|15254.5|15252.5|105
1633627800000|2021-10-07 17:30:00|15260|15258|15260.5|15258.5|15262.5|15260.5|15258.5|15256.5|189
1633628100000|2021-10-07 17:35:00|15260|15258|15259|15257|15261.5|15259.5|15255.5|15253.5|86
1633628400000|2021-10-07 17:40:00|15259.5|15257.5|15259.5|15257.5|15261.5|15259.5|15258.5|15256.5|62
1633628700000|2021-10-07 17:45:00|15260|15258|15255.5|15253.5|15260.5|15258.5|15254.5|15252.5|93
1633629000000|2021-10-07 17:50:00|15255|15253|15256.5|15254.5|15256.5|15254.5|15252.5|15250.5|62
1633629300000|2021-10-07 17:55:00|15257|15255|15253.5|15251.5|15258.5|15256.5|15252.5|15250.5|88
1633629600000|2021-10-07 18:00:00|15254|15252|15245.5|15243.5|15254.5|15252.5|15240.5|15238.5|216
1633629900000|2021-10-07 18:05:00|15245|15243|15248.5|15246.5|15250.5|15248.5|15244.5|15242.5|73
1633630200000|2021-10-07 18:10:00|15248|15246|15251.5|15249.5|15252|15250|15246.5|15244.5|75
1633630500000|2021-10-07 18:15:00|15251|15249|15247|15245|15251.5|15249.5|15246.5|15244.5|40
1633630800000|2021-10-07 18:20:00|15247.5|15245.5|15245|15243|15249.5|15247.5|15243|15241|77
1633631100000|2021-10-07 18:25:00|15244.5|15242.5|15243|15241|15247.5|15245.5|15241.5|15239.5|97
1633631400000|2021-10-07 18:30:00|15243.5|15241.5|15241|15239|15245|15243|15238.5|15236.5|60
1633631700000|2021-10-07 18:35:00|15241.5|15239.5|15237.5|15235.5|15242.5|15240.5|15235.5|15233.5|119
1633632000000|2021-10-07 18:40:00|15238|15236|15233|15231|15239|15237|15231.5|15229.5|74
1633632300000|2021-10-07 18:45:00|15233.5|15231.5|15230.5|15228.5|15233.5|15231.5|15229|15227|133
1633632600000|2021-10-07 18:50:00|15230|15228|15225|15223|15232|15230|15221|15219|144
1633632900000|2021-10-07 18:55:00|15224.5|15222.5|15226|15224|15229.5|15227.5|15222.5|15220.5|73
1633633200000|2021-10-07 19:00:00|15225|15223|15223|15221|15225.5|15223.5|15220|15218|127
1633633500000|2021-10-07 19:05:00|15223.5|15221.5|15234.5|15232.5|15235|15233|15223.5|15221.5|144
1633633800000|2021-10-07 19:10:00|15234|15232|15239|15237|15240|15238|15230.5|15228.5|124
1633634100000|2021-10-07 19:15:00|15239.5|15237.5|15242.5|15240.5|15243.5|15241.5|15234.5|15232.5|107
1633634400000|2021-10-07 19:20:00|15242|15240|15244|15242|15247.5|15245.5|15240|15238|153
1633634700000|2021-10-07 19:25:00|15244.5|15242.5|15242.5|15240.5|15244.5|15242.5|15237.5|15235.5|124
1633635000000|2021-10-07 19:30:00|15242|15240|15242.5|15240.5|15244.5|15242.5|15235|15233|177
1633635300000|2021-10-07 19:35:00|15242|15240|15234|15232|15243.5|15241.5|15233.5|15231.5|80
1633635600000|2021-10-07 19:40:00|15234.5|15232.5|15227|15225|15238.5|15236.5|15227|15225|104
1633635900000|2021-10-07 19:45:00|15227.5|15225.5|15236|15234|15236|15234|15224|15222|224
1633636200000|2021-10-07 19:50:00|15235.5|15233.5|15232|15230|15237.5|15235.5|15225.5|15223.5|308
1633636500000|2021-10-07 19:55:00|15231.5|15229.5|15224.5|15222.5|15232|15230|15220|15218|428
1633636800000|2021-10-07 20:00:00|15225.9|15220.9|15233.4|15228.4|15235.9|15230.9|15221.3|15216.3|7
1633637100000|2021-10-07 20:05:00|15232.6|15227.6|15226|15221|15235.1|15230.1|15224.7|15219.7|0
1633637400000|2021-10-07 20:10:00|15226.9|15221.9|15226.9|15221.9|15233|15228|15226|15221|0
1633637700000|2021-10-07 20:15:00|15226|15221|15232.7|15227.7|15233.5|15228.5|15225.1|15220.1|0
1633638000000|2021-10-07 20:20:00|15232.8|15227.8|15231|15226|15234.4|15229.4|15231|15226|0
1633638300000|2021-10-07 20:25:00|15231.8|15226.8|15232.1|15227.1|15235.5|15230.5|15230.3|15225.3|0
1633638600000|2021-10-07 20:30:00|15232|15227|15236.2|15231.2|15236.2|15231.2|15231.1|15226.1|0
1633638900000|2021-10-07 20:35:00|15235.4|15230.4|15238.3|15233.3|15238.3|15233.3|15235.4|15230.4|0
1633639200000|2021-10-07 20:40:00|15237.5|15232.5|15237.5|15232.5|15241.9|15236.9|15237.5|15232.5|0
1633639500000|2021-10-07 20:45:00|15236.7|15231.7|15221.9|15216.9|15237.5|15232.5|15221.1|15216.1|0
1633639800000|2021-10-07 20:50:00|15221.1|15216.1|15227.4|15222.4|15228.8|15223.8|15221|15216|0
1633640100000|2021-10-07 20:55:00|15227|15222|15225.7|15220.7|15227.4|15222.4|15224.8|15219.8|0
1633640400000|2021-10-07 21:00:00|15226|15221|15228.2|15223.2|15228.2|15223.2|15226|15221|0
1633640700000|2021-10-07 21:05:00|15228.1|15223.1|15228.9|15223.9|15229.3|15224.3|15228.1|15223.1|0
1633641000000|2021-10-07 21:10:00|15228.8|15223.8|15228.8|15223.8|15229.3|15224.3|15228.7|15223.7|0
1633641300000|2021-10-07 21:15:00|15228.9|15223.9|15227.4|15222.4|15229.1|15224.1|15227.2|15222.2|0
1633641600000|2021-10-07 21:20:00|15227.8|15222.8|15229|15224|15229.8|15224.8|15227.4|15222.4|0
1633641900000|2021-10-07 21:25:00|15228.1|15223.1|15228.3|15223.3|15228.5|15223.5|15228.1|15223.1|0
1633642200000|2021-10-07 21:30:00|15227.9|15222.9|15228.6|15223.6|15228.7|15223.7|15227.9|15222.9|0
1633642500000|2021-10-07 21:35:00|15228.7|15223.7|15229.3|15224.3|15229.3|15224.3|15228.7|15223.7|0
1633642800000|2021-10-07 21:40:00|15229.4|15224.4|15229.4|15224.4|15229.4|15224.4|15229.4|15224.4|0
1633643100000|2021-10-07 21:45:00|15229.1|15224.1|15228.9|15223.9|15229.3|15224.3|15228.7|15223.7|0
1633643400000|2021-10-07 21:50:00|15228|15223|15228.2|15223.2|15228.5|15223.5|15227.1|15222.1|0
1633643700000|2021-10-07 21:55:00|15228.3|15223.3|15228.7|15223.7|15228.7|15223.7|15227.7|15222.7|0
1633644000000|2021-10-07 22:00:00|15228.2|15223.2|15236.4|15231.4|15237.3|15232.3|15224.7|15219.7|0
1633644300000|2021-10-07 22:05:00|15236.8|15231.8|15238.1|15233.1|15240|15235|15233.8|15228.8|0
1633644600000|2021-10-07 22:10:00|15239|15234|15235.2|15230.2|15239.8|15234.8|15233.4|15228.4|0
1633644900000|2021-10-07 22:15:00|15234.8|15229.8|15233.9|15228.9|15235.7|15230.7|15228.8|15223.8|0
1633645200000|2021-10-07 22:20:00|15234.8|15229.8|15234|15229|15236.5|15231.5|15230.9|15225.9|0
1633645500000|2021-10-07 22:25:00|15234.4|15229.4|15235.2|15230.2|15236.9|15231.9|15232.2|15227.2|0
1633645800000|2021-10-07 22:30:00|15234.3|15229.3|15230.1|15225.1|15235.9|15230.9|15229.3|15224.3|0
1633646100000|2021-10-07 22:35:00|15229.7|15224.7|15234.6|15229.6|15235.4|15230.4|15229.3|15224.3|0
1633646400000|2021-10-07 22:40:00|15235|15230|15233.3|15228.3|15236.3|15231.3|15232.9|15227.9|0
1633646700000|2021-10-07 22:45:00|15232.9|15227.9|15239|15234|15239|15234|15232|15227|0
1633647000000|2021-10-07 22:50:00|15239.4|15234.4|15238.5|15233.5|15243.7|15238.7|15237.6|15232.6|0
1633647300000|2021-10-07 22:55:00|15238.9|15233.9|15243.9|15238.9|15245.4|15240.4|15238.5|15233.5|0
1633647600000|2021-10-07 23:00:00|15244.7|15239.7|15250.3|15245.3|15253|15248|15244.7|15239.7|0
1633647900000|2021-10-07 23:05:00|15251.2|15246.2|15250.6|15245.6|15253.6|15248.6|15248.3|15243.3|0
1633648200000|2021-10-07 23:10:00|15250.2|15245.2|15247.8|15242.8|15251.3|15246.3|15245.2|15240.2|0
1633648500000|2021-10-07 23:15:00|15247|15242|15243.2|15238.2|15247|15242|15241.5|15236.5|0
1633648800000|2021-10-07 23:20:00|15242.3|15237.3|15242.8|15237.8|15244.1|15239.1|15240.6|15235.6|0
1633649100000|2021-10-07 23:25:00|15242.4|15237.4|15248|15243|15248.8|15243.8|15242.3|15237.3|0
1633649400000|2021-10-07 23:30:00|15248.8|15243.8|15244.4|15239.4|15248.9|15243.9|15241.8|15236.8|0
1633649700000|2021-10-07 23:35:00|15244.9|15239.9|15244.5|15239.5|15248|15243|15244.5|15239.5|0
1633650000000|2021-10-07 23:40:00|15245.4|15240.4|15244.9|15239.9|15246.4|15241.4|15243.3|15238.3|0
1633650300000|2021-10-07 23:45:00|15245.3|15240.3|15253.5|15248.5|15254.4|15249.4|15242.7|15237.7|0
1633650600000|2021-10-07 23:50:00|15252.7|15247.7|15261.5|15256.5|15262.3|15257.3|15252.6|15247.6|0
1633650900000|2021-10-07 23:55:00|15261.9|15256.9|15262|15257|15265.2|15260.2|15260.5|15255.5|0
1633651200000|2021-10-08 00:00:00|15261.2|15256.2|15250.7|15245.7|15262|15257|15247.4|15242.4|0
1633651500000|2021-10-08 00:05:00|15249.9|15244.9|15238|15233|15254.3|15249.3|15237.1|15232.1|0
1633651800000|2021-10-08 00:10:00|15238.9|15233.9|15225.5|15220.5|15239.7|15234.7|15224.6|15219.6|0
1633652100000|2021-10-08 00:15:00|15226.3|15221.3|15218|15214|15232|15228|15211.5|15207.5|130
1633652400000|2021-10-08 00:20:00|15217.5|15213.5|15222|15218|15222|15218|15212.5|15208.5|49
1633652700000|2021-10-08 00:25:00|15222.5|15218.5|15230.5|15226.5|15237.5|15233.5|15220.5|15216.5|76
1633653000000|2021-10-08 00:30:00|15230|15226|15229|15225|15236|15232|15224.5|15220.5|78
1633653300000|2021-10-08 00:35:00|15228.5|15224.5|15238|15234|15238.5|15234.5|15219.5|15215.5|35
1633653600000|2021-10-08 00:40:00|15237.5|15233.5|15243|15239|15249|15245|15237.5|15233.5|49
1633653900000|2021-10-08 00:45:00|15242|15238|15247.5|15243.5|15248.5|15244.5|15238.5|15234.5|27
1633654200000|2021-10-08 00:50:00|15248|15244|15251|15247|15254.5|15250.5|15246.5|15242.5|15
1633654500000|2021-10-08 00:55:00|15250.5|15246.5|15255|15251|15256.5|15252.5|15248.5|15244.5|15
1633654800000|2021-10-08 01:00:00|15254|15250|15255|15251|15257.5|15253.5|15253|15249|26
1633655100000|2021-10-08 01:05:00|15255.5|15251.5|15252.5|15248.5|15257.5|15253.5|15251.5|15247.5|28
1633655400000|2021-10-08 01:10:00|15253|15249|15256|15252|15257|15253|15249.5|15245.5|31
1633655700000|2021-10-08 01:15:00|15256.5|15252.5|15257.5|15253.5|15266.5|15262.5|15253.5|15249.5|35
1633656000000|2021-10-08 01:20:00|15258|15254|15256.5|15252.5|15263.5|15259.5|15253|15249|34
1633656300000|2021-10-08 01:25:00|15257|15253|15262.5|15258.5|15262.5|15258.5|15254.5|15250.5|45
1633656600000|2021-10-08 01:30:00|15263|15259|15263|15259|15267|15263|15256.5|15252.5|42
1633656900000|2021-10-08 01:35:00|15262.5|15258.5|15266|15262|15266.5|15262.5|15254.5|15250.5|23
1633657200000|2021-10-08 01:40:00|15265.5|15261.5|15266|15262|15268|15264|15261|15257|37
1633657500000|2021-10-08 01:45:00|15265.5|15261.5|15266.5|15262.5|15274|15270|15265|15261|66
1633657800000|2021-10-08 01:50:00|15267|15263|15263.5|15259.5|15270|15266|15259|15255|50
1633658100000|2021-10-08 01:55:00|15264|15260|15258.5|15254.5|15265.5|15261.5|15253.5|15249.5|25
1633658400000|2021-10-08 02:00:00|15258|15254|15263.5|15259.5|15266.5|15262.5|15257|15253|15
1633658700000|2021-10-08 02:05:00|15263|15259|15264.5|15260.5|15265|15261|15259.5|15255.5|3
1633659000000|2021-10-08 02:10:00|15266|15262|15265.5|15261.5|15267.5|15263.5|15264|15260|9
1633659300000|2021-10-08 02:15:00|15265|15261|15258.5|15254.5|15266.5|15262.5|15258.5|15254.5|8
1633659600000|2021-10-08 02:20:00|15258|15254|15250|15246|15260.5|15256.5|15247.5|15243.5|39
1633659900000|2021-10-08 02:25:00|15249.5|15245.5|15262|15258|15262|15258|15248|15244|25
1633660200000|2021-10-08 02:30:00|15262.5|15258.5|15266|15262|15267|15263|15262|15258|19
1633660500000|2021-10-08 02:35:00|15266.5|15262.5|15258|15254|15267|15263|15258|15254|10
1633660800000|2021-10-08 02:40:00|15258.5|15254.5|15255.5|15251.5|15262.5|15258.5|15255.5|15251.5|38
1633661100000|2021-10-08 02:45:00|15256|15252|15257.5|15253.5|15262.5|15258.5|15255.5|15251.5|11
1633661400000|2021-10-08 02:50:00|15258|15254|15259.5|15255.5|15263|15259|15257.5|15253.5|12
1633661700000|2021-10-08 02:55:00|15260|15256|15262|15258|15263.5|15259.5|15257.5|15253.5|6
1633662000000|2021-10-08 03:00:00|15261.5|15257.5|15257.5|15253.5|15263.5|15259.5|15256|15252|20
1633662300000|2021-10-08 03:05:00|15258|15254|15259|15255|15262|15258|15256|15252|3
1633662600000|2021-10-08 03:10:00|15258|15254|15259.5|15255.5|15260|15256|15254.5|15250.5|21
1633662900000|2021-10-08 03:15:00|15260|15256|15250|15246|15262|15258|15246|15242|41
1633663200000|2021-10-08 03:20:00|15250.5|15246.5|15243.5|15239.5|15251.5|15247.5|15242|15238|52
1633663500000|2021-10-08 03:25:00|15244|15240|15243.5|15239.5|15246.5|15242.5|15240|15236|21
1633663800000|2021-10-08 03:30:00|15244|15240|15247.5|15243.5|15250.5|15246.5|15243.5|15239.5|10
1633664100000|2021-10-08 03:35:00|15248|15244|15244.5|15240.5|15251|15247|15244.5|15240.5|18
1633664400000|2021-10-08 03:40:00|15245|15241|15243|15239|15246.5|15242.5|15241.5|15237.5|9
1633664700000|2021-10-08 03:45:00|15242.5|15238.5|15234|15230|15242.5|15238.5|15233.5|15229.5|21
1633665000000|2021-10-08 03:50:00|15234.5|15230.5|15232.5|15228.5|15238|15234|15232|15228|16
1633665300000|2021-10-08 03:55:00|15232|15228|15238.5|15234.5|15239|15235|15230.5|15226.5|24
1633665600000|2021-10-08 04:00:00|15238|15234|15236.5|15232.5|15239.5|15235.5|15234|15230|11
1633665900000|2021-10-08 04:05:00|15234|15230|15237|15233|15238.5|15234.5|15233|15229|22
1633666200000|2021-10-08 04:10:00|15238.5|15234.5|15239|15235|15240|15236|15236|15232|21
1633666500000|2021-10-08 04:15:00|15238.5|15234.5|15242.5|15238.5|15242.5|15238.5|15238.5|15234.5|18
1633666800000|2021-10-08 04:20:00|15243|15239|15241.5|15237.5|15243.5|15239.5|15240.5|15236.5|27
1633667100000|2021-10-08 04:25:00|15241|15237|15239.5|15235.5|15241|15237|15239|15235|10
1633667400000|2021-10-08 04:30:00|15239|15235|15242|15238|15243|15239|15239|15235|17
1633667700000|2021-10-08 04:35:00|15242.5|15238.5|15239.5|15235.5|15242.5|15238.5|15239|15235|4
1633668000000|2021-10-08 04:40:00|15240|15236|15242|15238|15242|15238|15238|15234|19
1633668300000|2021-10-08 04:45:00|15242.5|15238.5|15238|15234|15242.5|15238.5|15238|15234|11
1633668600000|2021-10-08 04:50:00|15237.5|15233.5|15235.5|15231.5|15238.5|15234.5|15234|15230|10
1633668900000|2021-10-08 04:55:00|15236|15232|15231.5|15227.5|15236|15232|15230|15226|24
1633669200000|2021-10-08 05:00:00|15231|15227|15241|15237|15241.5|15237.5|15231|15227|21
1633669500000|2021-10-08 05:05:00|15240.5|15236.5|15229|15225|15240.5|15236.5|15224|15220|86
1633669800000|2021-10-08 05:10:00|15228.5|15224.5|15226.5|15222.5|15229|15225|15221|15217|46
1633670100000|2021-10-08 05:15:00|15226|15222|15225.5|15221.5|15226.5|15222.5|15219|15215|44
1633670400000|2021-10-08 05:20:00|15226|15222|15221.5|15217.5|15228|15224|15220|15216|58
1633670700000|2021-10-08 05:25:00|15221|15217|15224.5|15220.5|15229|15225|15219.5|15215.5|43
1633671000000|2021-10-08 05:30:00|15224|15220|15226|15222|15231|15227|15221.5|15217.5|54
1633671300000|2021-10-08 05:35:00|15225.5|15221.5|15224|15220|15226|15222|15221|15217|33
1633671600000|2021-10-08 05:40:00|15224.5|15220.5|15229.5|15225.5|15236|15232|15222.5|15218.5|71
1633671900000|2021-10-08 05:45:00|15229|15225|15236|15232|15239|15235|15226.5|15222.5|62
1633672200000|2021-10-08 05:50:00|15235.5|15231.5|15226.5|15222.5|15236|15232|15226.5|15222.5|35
1633672500000|2021-10-08 05:55:00|15227|15223|15219.5|15215.5|15231|15227|15219|15215|47
1633672800000|2021-10-08 06:00:00|15218.5|15216.5|15229|15227|15233.5|15231.5|15218|15216|316
1633673100000|2021-10-08 06:05:00|15229.5|15227.5|15227|15225|15238|15236|15226.5|15224.5|252
1633673400000|2021-10-08 06:10:00|15227.5|15225.5|15233|15231|15236|15234|15215.5|15213.5|163
1633673700000|2021-10-08 06:15:00|15233.5|15231.5|15230|15228|15234|15232|15227|15225|104
1633674000000|2021-10-08 06:20:00|15229|15227|15228.5|15226.5|15230|15228|15223|15221|132
1633674300000|2021-10-08 06:25:00|15228|15226|15231.5|15229.5|15232.5|15230.5|15225|15223|170
1633674600000|2021-10-08 06:30:00|15231|15229|15236|15234|15238.5|15236.5|15229.5|15227.5|150
1633674900000|2021-10-08 06:35:00|15236.5|15234.5|15231|15229|15237.5|15235.5|15226|15224|85
1633675200000|2021-10-08 06:40:00|15230.5|15228.5|15235.5|15233.5|15236.5|15234.5|15226.5|15224.5|81
1633675500000|2021-10-08 06:45:00|15235|15233|15229|15227|15239|15237|15229|15227|131
1633675800000|2021-10-08 06:50:00|15228.5|15226.5|15229|15227|15234|15232|15227|15225|97
1633676100000|2021-10-08 06:55:00|15229.5|15227.5|15237|15235|15237|15235|15225|15223|260
1633676400000|2021-10-08 07:00:00|15236.6|15235.4|15250.6|15249.4|15258.1|15256.9|15236.6|15235.4|1440
1633676700000|2021-10-08 07:05:00|15250.1|15248.9|15259.1|15257.9|15266.6|15265.4|15243.6|15242.4|973
1633677000000|2021-10-08 07:10:00|15258.6|15257.4|15240.1|15238.9|15266.1|15264.9|15238.1|15236.9|761
1633677300000|2021-10-08 07:15:00|15241.1|15239.9|15219.1|15217.9|15243.1|15241.9|15211.6|15210.4|985
1633677600000|2021-10-08 07:20:00|15219.6|15218.4|15214.6|15213.4|15220.1|15218.9|15204.6|15203.4|764
1633677900000|2021-10-08 07:25:00|15214.1|15212.9|15219.6|15218.4|15229.1|15227.9|15213.6|15212.4|600
1633678200000|2021-10-08 07:30:00|15219.1|15217.9|15202.6|15201.4|15219.6|15218.4|15201.6|15200.4|857
1633678500000|2021-10-08 07:35:00|15203.1|15201.9|15210.1|15208.9|15210.1|15208.9|15189.6|15188.4|908
1633678800000|2021-10-08 07:40:00|15210.7|15209.5|15213.7|15212.5|15219.2|15218|15207.2|15206|434
1633679100000|2021-10-08 07:45:00|15214.7|15213.5|15211.2|15210|15218.7|15217.5|15206.7|15205.5|291
1633679400000|2021-10-08 07:50:00|15211.7|15210.5|15211.2|15210|15222.2|15221|15209.7|15208.5|278
1633679700000|2021-10-08 07:55:00|15210.7|15209.5|15213.2|15212|15215.2|15214|15207.7|15206.5|192
1633680000000|2021-10-08 08:00:00|15213.7|15212.5|15210.7|15209.5|15220.2|15219|15207.7|15206.5|274
1633680300000|2021-10-08 08:05:00|15210.2|15209|15212.2|15211|15225.7|15224.5|15209.7|15208.5|349
1633680600000|2021-10-08 08:10:00|15212.7|15211.5|15206.7|15205.5|15215.7|15214.5|15205.7|15204.5|311
1633680900000|2021-10-08 08:15:00|15207.2|15206|15212.7|15211.5|15215.7|15214.5|15200.7|15199.5|381
1633681200000|2021-10-08 08:20:00|15213.2|15212|15220.7|15219.5|15227.2|15226|15209.7|15208.5|356
1633681500000|2021-10-08 08:25:00|15220.2|15219|15218.2|15217|15220.7|15219.5|15210.2|15209|277
1633681800000|2021-10-08 08:30:00|15217.7|15216.5|15213.2|15212|15222.7|15221.5|15210.2|15209|278
1633682100000|2021-10-08 08:35:00|15212.7|15211.5|15215.2|15214|15218.7|15217.5|15209.2|15208|173
1633682400000|2021-10-08 08:40:00|15214.7|15213.5|15218.7|15217.5|15221.2|15220|15214.7|15213.5|262
1633682700000|2021-10-08 08:45:00|15219.2|15218|15230.2|15229|15234.2|15233|15217.7|15216.5|485
1633683000000|2021-10-08 08:50:00|15230.7|15229.5|15213.2|15212|15230.7|15229.5|15212.2|15211|540
1633683300000|2021-10-08 08:55:00|15213.7|15212.5|15212.7|15211.5|15218.7|15217.5|15211.7|15210.5|242
1633683600000|2021-10-08 09:00:00|15213.2|15212|15211.7|15210.5|15219.2|15218|15206.7|15205.5|399
1633683900000|2021-10-08 09:05:00|15211.2|15210|15202.7|15201.5|15214.2|15213|15200.2|15199|389
1633684200000|2021-10-08 09:10:00|15203.2|15202|15194.7|15193.5|15203.2|15202|15194.2|15193|383
1633684500000|2021-10-08 09:15:00|15195.2|15194|15189.7|15188.5|15197.7|15196.5|15184.7|15183.5|655
1633684800000|2021-10-08 09:20:00|15190.2|15189|15189.7|15188.5|15199.7|15198.5|15188.7|15187.5|383
1633685100000|2021-10-08 09:25:00|15189.2|15188|15203.7|15202.5|15205.7|15204.5|15187.7|15186.5|368
1633685400000|2021-10-08 09:30:00|15204.2|15203|15195.7|15194.5|15204.2|15203|15190.7|15189.5|245
1633685700000|2021-10-08 09:35:00|15195.2|15194|15198.2|15197|15206.2|15205|15195.2|15194|290
1633686000000|2021-10-08 09:40:00|15197.7|15196.5|15209.7|15208.5|15210.7|15209.5|15193.2|15192|323
1633686300000|2021-10-08 09:45:00|15209.2|15208|15207.7|15206.5|15212.7|15211.5|15206.2|15205|226
1633686600000|2021-10-08 09:50:00|15208.2|15207|15214.7|15213.5|15215.7|15214.5|15205.2|15204|251
1633686900000|2021-10-08 09:55:00|15215.2|15214|15217.7|15216.5|15221.7|15220.5|15213.7|15212.5|241
1633687200000|2021-10-08 10:00:00|15218.2|15217|15224.7|15223.5|15227.7|15226.5|15214.7|15213.5|254
1633687500000|2021-10-08 10:05:00|15225.2|15224|15222.7|15221.5|15227.7|15226.5|15219.7|15218.5|277
1633687800000|2021-10-08 10:10:00|15223.2|15222|15224.2|15223|15226.7|15225.5|15221.7|15220.5|123
1633688100000|2021-10-08 10:15:00|15224.7|15223.5|15226.7|15225.5|15227.2|15226|15222.2|15221|218
1633688400000|2021-10-08 10:20:00|15228.2|15227|15220.2|15219|15228.2|15227|15216.2|15215|227
1633688700000|2021-10-08 10:25:00|15219.7|15218.5|15234.7|15233.5|15235.2|15234|15219.7|15218.5|219
1633689000000|2021-10-08 10:30:00|15234.2|15233|15240.7|15239.5|15240.7|15239.5|15231.2|15230|321
1633689300000|2021-10-08 10:35:00|15240.2|15239|15239.7|15238.5|15241.2|15240|15234.7|15233.5|237
1633689600000|2021-10-08 10:40:00|15240.2|15239|15241.7|15240.5|15243.7|15242.5|15239.7|15238.5|191
1633689900000|2021-10-08 10:45:00|15242.2|15241|15240.7|15239.5|15242.2|15241|15237.2|15236|173
1633690200000|2021-10-08 10:50:00|15241.2|15240|15241.2|15240|15243.7|15242.5|15239.7|15238.5|130
1633690500000|2021-10-08 10:55:00|15240.7|15239.5|15232.7|15231.5|15243.7|15242.5|15230.7|15229.5|441
1633690800000|2021-10-08 11:00:00|15233.2|15232|15240.2|15239|15241.7|15240.5|15231.2|15230|455
1633691100000|2021-10-08 11:05:00|15240.7|15239.5|15240.7|15239.5|15242.2|15241|15236.7|15235.5|113
1633691400000|2021-10-08 11:10:00|15241.2|15240|15233.2|15232|15241.2|15240|15231.7|15230.5|127
1633691700000|2021-10-08 11:15:00|15233.7|15232.5|15240.2|15239|15241.7|15240.5|15232.7|15231.5|164
1633692000000|2021-10-08 11:20:00|15240.7|15239.5|15243.7|15242.5|15247.7|15246.5|15239.7|15238.5|238
1633692300000|2021-10-08 11:25:00|15243.2|15242|15243.2|15242|15245.7|15244.5|15238.7|15237.5|120
1633692600000|2021-10-08 11:30:00|15243.7|15242.5|15236.7|15235.5|15244.7|15243.5|15236.2|15235|139
1633692900000|2021-10-08 11:35:00|15237.2|15236|15238.7|15237.5|15240.2|15239|15236.7|15235.5|70
1633693200000|2021-10-08 11:40:00|15238.2|15237|15234.7|15233.5|15241.2|15240|15234.7|15233.5|142
1633693500000|2021-10-08 11:45:00|15235.2|15234|15237.7|15236.5|15238.7|15237.5|15234.2|15233|66
1633693800000|2021-10-08 11:50:00|15237.2|15236|15236.2|15235|15239.7|15238.5|15235.2|15234|704
1633694100000|2021-10-08 11:55:00|15235.7|15234.5|15236.7|15235.5|15238.2|15237|15235.2|15234|102
1633694400000|2021-10-08 12:00:00|15236.2|15235|15236.7|15235.5|15238.2|15237|15234.2|15233|167
1633694700000|2021-10-08 12:05:00|15236.2|15235|15236.2|15235|15239.7|15238.5|15234.2|15233|177
1633695000000|2021-10-08 12:10:00|15235.7|15234.5|15228.2|15227|15236.7|15235.5|15225.2|15224|236
1633695300000|2021-10-08 12:15:00|15228.7|15227.5|15229.2|15228|15231.2|15230|15226.2|15225|107
1633695600000|2021-10-08 12:20:00|15228.2|15227|15239.7|15238.5|15240.2|15239|15228.2|15227|214
1633695900000|2021-10-08 12:25:00|15239.2|15238|15233.7|15232.5|15239.7|15238.5|15228.7|15227.5|156
1633696200000|2021-10-08 12:30:00|15233.2|15232|15217.2|15216|15234.2|15233|15200.2|15199|1464
1633696500000|2021-10-08 12:35:00|15216.7|15215.5|15264.2|15263|15269.2|15268|15214.7|15213.5|1032
1633696800000|2021-10-08 12:40:00|15263.7|15262.5|15233.2|15232|15266.2|15265|15230.2|15229|857
1633697100000|2021-10-08 12:45:00|15233.7|15232.5|15216.2|15215|15239.7|15238.5|15213.7|15212.5|582
1633697400000|2021-10-08 12:50:00|15215.7|15214.5|15224.7|15223.5|15226.2|15225|15214.2|15213|446
1633697700000|2021-10-08 12:55:00|15224.2|15223|15242.7|15241.5|15245.7|15244.5|15224.2|15223|453
1633698000000|2021-10-08 13:00:00|15243.2|15242|15260.7|15259.5|15261.7|15260.5|15236.2|15235|509
1633698300000|2021-10-08 13:05:00|15260.2|15259|15255.7|15254.5|15263.2|15262|15253.2|15252|427
1633698600000|2021-10-08 13:10:00|15256.2|15255|15258.2|15257|15271.2|15270|15253.2|15252|467
1633698900000|2021-10-08 13:15:00|15258.7|15257.5|15254.7|15253.5|15262.2|15261|15249.2|15248|429
1633699200000|2021-10-08 13:20:00|15255.2|15254|15249.7|15248.5|15256.7|15255.5|15248.2|15247|263
1633699500000|2021-10-08 13:25:00|15249.2|15248|15248.2|15247|15253.2|15252|15244.2|15243|325
1633699800000|2021-10-08 13:30:00|15247.7|15246.5|15236.2|15235|15260.2|15259|15235.7|15234.5|833
1633700100000|2021-10-08 13:35:00|15235.7|15234.5|15237.2|15236|15246.7|15245.5|15223.2|15222|832
1633700400000|2021-10-08 13:40:00|15237.7|15236.5|15227.2|15226|15245.2|15244|15225.7|15224.5|653
1633700700000|2021-10-08 13:45:00|15226.7|15225.5|15231.2|15230|15239.2|15238|15220.7|15219.5|510
1633701000000|2021-10-08 13:50:00|15231.7|15230.5|15221.7|15220.5|15232.2|15231|15209.2|15208|541
1633701300000|2021-10-08 13:55:00|15221.2|15220|15227.7|15226.5|15237.2|15236|15216.7|15215.5|661
1633701600000|2021-10-08 14:00:00|15227.2|15226|15237.2|15236|15243.2|15242|15227.2|15226|790
1633701900000|2021-10-08 14:05:00|15236.7|15235.5|15233.2|15232|15241.2|15240|15230.7|15229.5|353
1633702200000|2021-10-08 14:10:00|15232.6|15231.4|15226.6|15225.4|15234.6|15233.4|15220.6|15219.4|435
1633702500000|2021-10-08 14:15:00|15225.6|15224.4|15223.6|15222.4|15230.1|15228.9|15217.1|15215.9|281
1633702800000|2021-10-08 14:20:00|15223.1|15221.9|15219.1|15217.9|15225.6|15224.4|15216.1|15214.9|177
1633703100000|2021-10-08 14:25:00|15218.6|15217.4|15223.6|15222.4|15227.6|15226.4|15218.1|15216.9|304
1633703400000|2021-10-08 14:30:00|15223.1|15221.9|15217.1|15215.9|15235.1|15233.9|15217.1|15215.9|494
1633703700000|2021-10-08 14:35:00|15217.6|15216.4|15209.6|15208.4|15221.1|15219.9|15209.1|15207.9|419
1633704000000|2021-10-08 14:40:00|15210.1|15208.9|15205.6|15204.4|15212.6|15211.4|15198.6|15197.4|748
1633704300000|2021-10-08 14:45:00|15206.1|15204.9|15213.6|15212.4|15218.6|15217.4|15203.1|15201.9|398
1633704600000|2021-10-08 14:50:00|15213.1|15211.9|15218.6|15217.4|15222.1|15220.9|15212.6|15211.4|392
1633704900000|2021-10-08 14:55:00|15219.1|15217.9|15215.1|15213.9|15222.1|15220.9|15214.6|15213.4|173
1633705200000|2021-10-08 15:00:00|15215.6|15214.4|15212.6|15211.4|15217.6|15216.4|15212.1|15210.9|194
1633705500000|2021-10-08 15:05:00|15212.1|15210.9|15220.1|15218.9|15220.6|15219.4|15209.1|15207.9|216
1633705800000|2021-10-08 15:10:00|15219.6|15218.4|15221.6|15220.4|15222.6|15221.4|15214.6|15213.4|219
1633706100000|2021-10-08 15:15:00|15222.1|15220.9|15224.6|15223.4|15225.6|15224.4|15217.6|15216.4|226
1633706400000|2021-10-08 15:20:00|15225.1|15223.9|15218.1|15216.9|15225.6|15224.4|15214.6|15213.4|441
1633706700000|2021-10-08 15:25:00|15218.6|15217.4|15217.1|15215.9|15222.1|15220.9|15214.6|15213.4|635
1633707000000|2021-10-08 15:30:00|15217.5|15215.5|15205|15203|15219|15217|15203|15201|947
1633707300000|2021-10-08 15:35:00|15204|15202|15209.5|15207.5|15210|15208|15201.5|15199.5|437
1633707600000|2021-10-08 15:40:00|15210|15208|15206.5|15204.5|15210|15208|15204.5|15202.5|164
1633707900000|2021-10-08 15:45:00|15207|15205|15206|15204|15209|15207|15204|15202|175
1633708200000|2021-10-08 15:50:00|15205.5|15203.5|15208|15206|15209|15207|15200|15198|186
1633708500000|2021-10-08 15:55:00|15208.5|15206.5|15203|15201|15209|15207|15201|15199|156
1633708800000|2021-10-08 16:00:00|15203.5|15201.5|15206|15204|15207|15205|15196|15194|127
1633709100000|2021-10-08 16:05:00|15206.5|15204.5|15206|15204|15209|15207|15205|15203|75
1633709400000|2021-10-08 16:10:00|15207|15205|15208|15206|15209|15207|15200|15198|86
1633709700000|2021-10-08 16:15:00|15207.5|15205.5|15204.5|15202.5|15208|15206|15203|15201|76
1633710000000|2021-10-08 16:20:00|15205|15203|15202|15200|15206|15204|15202|15200|48
1633710300000|2021-10-08 16:25:00|15201.5|15199.5|15197|15195|15202|15200|15195.5|15193.5|117
1633710600000|2021-10-08 16:30:00|15196.5|15194.5|15200.5|15198.5|15202|15200|15194|15192|156
1633710900000|2021-10-08 16:35:00|15201|15199|15209|15207|15210|15208|15199|15197|151
1633711200000|2021-10-08 16:40:00|15208.5|15206.5|15209|15207|15212|15210|15207.5|15205.5|80
1633711500000|2021-10-08 16:45:00|15208.5|15206.5|15205|15203|15209|15207|15203|15201|77
1633711800000|2021-10-08 16:50:00|15204.5|15202.5|15207|15205|15209|15207|15203.5|15201.5|61
1633712100000|2021-10-08 16:55:00|15206.5|15204.5|15204.5|15202.5|15208|15206|15202|15200|27
1633712400000|2021-10-08 17:00:00|15205|15203|15203|15201|15209.5|15207.5|15202|15200|49
1633712700000|2021-10-08 17:05:00|15203.5|15201.5|15200|15198|15204.5|15202.5|15199.5|15197.5|51
1633713000000|2021-10-08 17:10:00|15200.5|15198.5|15203.5|15201.5|15206|15204|15199|15197|45
1633713300000|2021-10-08 17:15:00|15203|15201|15186.5|15184.5|15203|15201|15186|15184|286
1633713600000|2021-10-08 17:20:00|15186|15184|15187|15185|15191|15189|15185.5|15183.5|113
1633713900000|2021-10-08 17:25:00|15187.5|15185.5|15190|15188|15191|15189|15186|15184|68
1633714200000|2021-10-08 17:30:00|15189.5|15187.5|15194|15192|15194.5|15192.5|15187|15185|144
1633714500000|2021-10-08 17:35:00|15193.5|15191.5|15191|15189|15194|15192|15189.5|15187.5|149
1633714800000|2021-10-08 17:40:00|15191.5|15189.5|15189|15187|15193|15191|15188|15186|46
1633715100000|2021-10-08 17:45:00|15189.5|15187.5|15195|15193|15197|15195|15188|15186|58
1633715400000|2021-10-08 17:50:00|15194.5|15192.5|15199|15197|15199.5|15197.5|15193|15191|128
1633715700000|2021-10-08 17:55:00|15198.5|15196.5|15202.5|15200.5|15205|15203|15196.5|15194.5|141
1633716000000|2021-10-08 18:00:00|15202|15200|15204.5|15202.5|15207.5|15205.5|15199|15197|90
1633716300000|2021-10-08 18:05:00|15204|15202|15205|15203|15207|15205|15203|15201|48
1633716600000|2021-10-08 18:10:00|15204.5|15202.5|15204|15202|15208|15206|15203.5|15201.5|70
1633716900000|2021-10-08 18:15:00|15203|15201|15208.5|15206.5|15211|15209|15200.5|15198.5|99
1633717200000|2021-10-08 18:20:00|15209|15207|15213|15211|15214|15212|15207|15205|54
1633717500000|2021-10-08 18:25:00|15212.5|15210.5|15216|15214|15217|15215|15212.5|15210.5|88
1633717800000|2021-10-08 18:30:00|15215|15213|15212.5|15210.5|15217.5|15215.5|15212.5|15210.5|46
1633718100000|2021-10-08 18:35:00|15213|15211|15209|15207|15213|15211|15205|15203|66
1633718400000|2021-10-08 18:40:00|15208.5|15206.5|15208.5|15206.5|15210|15208|15206|15204|35
1633718700000|2021-10-08 18:45:00|15209|15207|15207|15205|15209|15207|15204|15202|37
1633719000000|2021-10-08 18:50:00|15206.5|15204.5|15204|15202|15208.5|15206.5|15204|15202|24
1633719300000|2021-10-08 18:55:00|15203.5|15201.5|15204|15202|15207.5|15205.5|15203|15201|43
1633719600000|2021-10-08 19:00:00|15203.5|15201.5|15207|15205|15207|15205|15201|15199|72
1633719900000|2021-10-08 19:05:00|15207.5|15205.5|15210|15208|15211|15209|15205|15203|47
1633720200000|2021-10-08 19:10:00|15209.5|15207.5|15211|15209|15212|15210|15208|15206|57
1633720500000|2021-10-08 19:15:00|15210.5|15208.5|15205.5|15203.5|15211|15209|15204|15202|41
1633720800000|2021-10-08 19:20:00|15206|15204|15206|15204|15209|15207|15203|15201|51
1633721100000|2021-10-08 19:25:00|15206.5|15204.5|15207|15205|15207.5|15205.5|15204|15202|36
1633721400000|2021-10-08 19:30:00|15206.5|15204.5|15203|15201|15208|15206|15201.5|15199.5|59
1633721700000|2021-10-08 19:35:00|15202.5|15200.5|15194|15192|15204|15202|15190.5|15188.5|141
1633722000000|2021-10-08 19:40:00|15193.5|15191.5|15190.5|15188.5|15196|15194|15189|15187|98
1633722300000|2021-10-08 19:45:00|15191|15189|15190|15188|15195|15193|15189|15187|180
1633722600000|2021-10-08 19:50:00|15189|15187|15195.5|15193.5|15200|15198|15186|15184|295
1633722900000|2021-10-08 19:55:00|15196|15194|15199.5|15197.5|15210|15208|15196|15194|257
1633723200000|2021-10-08 20:00:00|15203.6|15198.6|15188.2|15183.2|15204.5|15199.5|15184.7|15179.7|11
1633723500000|2021-10-08 20:05:00|15189.1|15184.1|15189.2|15184.2|15190.9|15185.9|15183|15178|0
1633723800000|2021-10-08 20:10:00|15190.1|15185.1|15189.3|15184.3|15192.8|15187.8|15184.6|15179.6|0
1633724100000|2021-10-08 20:15:00|15188.5|15183.5|15188.9|15183.9|15188.9|15183.9|15185.9|15180.9|0
1633724400000|2021-10-08 20:20:00|15189.1|15184.1|15191.8|15186.8|15191.8|15186.8|15188.2|15183.2|0
1633724700000|2021-10-08 20:25:00|15190.9|15185.9|15186.5|15181.5|15191.8|15186.8|15184.7|15179.7|0
1633725000000|2021-10-08 20:30:00|15187.3|15182.3|15191|15186|15191|15186|15185.6|15180.6|0
1633725300000|2021-10-08 20:35:00|15190.1|15185.1|15192.7|15187.7|15192.7|15187.7|15189.2|15184.2|0
1633725600000|2021-10-08 20:40:00|15191.8|15186.8|15193.4|15188.4|15194.3|15189.3|15191.8|15186.8|0
1633725900000|2021-10-08 20:45:00|15194.3|15189.3|15198.5|15193.5|15198.5|15193.5|15192.4|15187.4|0
1633726200000|2021-10-08 20:50:00|15199|15194|15199.8|15194.8|15200.9|15195.9|15197.7|15192.7|0
1633726500000|2021-10-08 20:55:00|15198.9|15193.9|15195.5|15190.5|15199.8|15194.8|15194.5|15189.5|0
1633903200000|2021-10-10 22:00:00|15217.1|15212.1|15211.7|15206.7|15218|15213|15210.6|15205.6|0
1633903500000|2021-10-10 22:05:00|15212.6|15207.6|15194.8|15189.8|15214.3|15209.3|15192.2|15187.2|0
1633903800000|2021-10-10 22:10:00|15196.6|15191.6|15190.4|15185.4|15199.9|15194.9|15187.2|15182.2|0
1633904100000|2021-10-10 22:15:00|15189.5|15184.5|15174.8|15169.8|15189.5|15184.5|15173.9|15168.9|0
1633904400000|2021-10-10 22:20:00|15175.6|15170.6|15162.8|15157.8|15182.2|15177.2|15161.1|15156.1|0
1633904700000|2021-10-10 22:25:00|15162.9|15157.9|15172|15167|15172|15167|15160.2|15155.2|0
1633905000000|2021-10-10 22:30:00|15171.9|15166.9|15159.5|15154.5|15174.2|15169.2|15159|15154|0
1633905300000|2021-10-10 22:35:00|15160.4|15155.4|15161.2|15156.2|15166.2|15161.2|15158.6|15153.6|0
1633905600000|2021-10-10 22:40:00|15163|15158|15155.1|15150.1|15163.4|15158.4|15155|15150|0
1633905900000|2021-10-10 22:45:00|15156|15151|15159.3|15154.3|15159.3|15154.3|15155.1|15150.1|0
1633906200000|2021-10-10 22:50:00|15158.4|15153.4|15150.6|15145.6|15161.1|15156.1|15150.6|15145.6|0
1633906500000|2021-10-10 22:55:00|15149.8|15144.8|15154.3|15149.3|15158.3|15153.3|15149.2|15144.2|0
1633906800000|2021-10-10 23:00:00|15154.7|15149.7|15163.1|15158.1|15164|15159|15154.7|15149.7|0
1633907100000|2021-10-10 23:05:00|15162.6|15157.6|15136.2|15131.2|15164.8|15159.8|15134.2|15129.2|0
1633907400000|2021-10-10 23:10:00|15135.3|15130.3|15148.3|15143.3|15149.1|15144.1|15132.7|15127.7|0
1633907700000|2021-10-10 23:15:00|15147.4|15142.4|15137.8|15132.8|15149.1|15144.1|15137.7|15132.7|0
1633908000000|2021-10-10 23:20:00|15138.7|15133.7|15143.1|15138.1|15148|15143|15138.6|15133.6|0
1633908300000|2021-10-10 23:25:00|15143|15138|15140.8|15135.8|15143.4|15138.4|15139.9|15134.9|0
1633908600000|2021-10-10 23:30:00|15140.3|15135.3|15139.6|15134.6|15145.6|15140.6|15135.8|15130.8|0
1633908900000|2021-10-10 23:35:00|15140|15135|15109.1|15104.1|15141.4|15136.4|15094.6|15089.6|0
1633909200000|2021-10-10 23:40:00|15109.9|15104.9|15122.5|15117.5|15123.4|15118.4|15106.5|15101.5|0
1633909500000|2021-10-10 23:45:00|15120.8|15115.8|15118.2|15113.2|15125.1|15120.1|15112.6|15107.6|0
1633909800000|2021-10-10 23:50:00|15117.8|15112.8|15113|15108|15119.5|15114.5|15109.9|15104.9|0
1633910100000|2021-10-10 23:55:00|15113.9|15108.9|15115.3|15110.3|15119.2|15114.2|15112.3|15107.3|0
1633910400000|2021-10-11 00:00:00|15114.9|15109.9|15118.7|15113.7|15124|15119|15105.9|15100.9|0
1633910700000|2021-10-11 00:05:00|15117.8|15112.8|15122.2|15117.2|15125.2|15120.2|15115.2|15110.2|0
1633911000000|2021-10-11 00:10:00|15121.4|15116.4|15135.7|15130.7|15135.7|15130.7|15118.9|15113.9|0
1633911300000|2021-10-11 00:15:00|15137.4|15132.4|15145|15141|15150.5|15146.5|15135.7|15130.7|199
1633911600000|2021-10-11 00:20:00|15144.5|15140.5|15151|15147|15153|15149|15143.5|15139.5|45
1633911900000|2021-10-11 00:25:00|15150.5|15146.5|15154.5|15150.5|15155.5|15151.5|15148|15144|71
1633912200000|2021-10-11 00:30:00|15154|15150|15175.5|15171.5|15176|15172|15153|15149|58
1633912500000|2021-10-11 00:35:00|15174|15170|15188|15184|15190.5|15186.5|15170|15166|59
1633912800000|2021-10-11 00:40:00|15187.5|15183.5|15189|15185|15192.5|15188.5|15181.5|15177.5|49
1633913100000|2021-10-11 00:45:00|15188.5|15184.5|15186.5|15182.5|15189.5|15185.5|15181|15177|14
1633913400000|2021-10-11 00:50:00|15186|15182|15187.5|15183.5|15189|15185|15182.5|15178.5|10
1633913700000|2021-10-11 00:55:00|15187|15183|15184.5|15180.5|15187|15183|15182|15178|15
1633914000000|2021-10-11 01:00:00|15185|15181|15205.5|15201.5|15206|15202|15185|15181|38
1633914300000|2021-10-11 01:05:00|15204.5|15200.5|15203|15199|15207.5|15203.5|15197|15193|23
1633914600000|2021-10-11 01:10:00|15202.5|15198.5|15196.5|15192.5|15202.5|15198.5|15194|15190|9
1633914900000|2021-10-11 01:15:00|15197|15193|15196|15192|15203|15199|15186.5|15182.5|22
1633915200000|2021-10-11 01:20:00|15196.5|15192.5|15205.5|15201.5|15207.5|15203.5|15196.5|15192.5|22
1633915500000|2021-10-11 01:25:00|15205|15201|15205|15201|15209|15205|15203.5|15199.5|9
1633915800000|2021-10-11 01:30:00|15205.5|15201.5|15221|15217|15222|15218|15205.5|15201.5|69
1633916100000|2021-10-11 01:35:00|15220.5|15216.5|15237|15233|15237.5|15233.5|15219|15215|98
1633916400000|2021-10-11 01:40:00|15236.5|15232.5|15226|15222|15240|15236|15225|15221|33
1633916700000|2021-10-11 01:45:00|15226.5|15222.5|15209|15205|15228|15224|15208.5|15204.5|36
1633917000000|2021-10-11 01:50:00|15208.5|15204.5|15207|15203|15211|15207|15206.5|15202.5|10
1633917300000|2021-10-11 01:55:00|15206|15202|15207.5|15203.5|15213.5|15209.5|15206|15202|6
1633917600000|2021-10-11 02:00:00|15208|15204|15208|15204|15218|15214|15205|15201|23
1633917900000|2021-10-11 02:05:00|15208.5|15204.5|15218.5|15214.5|15218.5|15214.5|15208|15204|13
1633918200000|2021-10-11 02:10:00|15218|15214|15217.5|15213.5|15226.5|15222.5|15216.5|15212.5|17
1633918500000|2021-10-11 02:15:00|15218|15214|15219.5|15215.5|15219.5|15215.5|15213|15209|11
1633918800000|2021-10-11 02:20:00|15220|15216|15220|15216|15226|15222|15217.5|15213.5|8
1633919100000|2021-10-11 02:25:00|15219.5|15215.5|15217|15213|15220|15216|15216.5|15212.5|3
1633919400000|2021-10-11 02:30:00|15217.5|15213.5|15207|15203|15219.5|15215.5|15206.5|15202.5|32
1633919700000|2021-10-11 02:35:00|15208|15204|15202|15198|15208.5|15204.5|15200|15196|8
1633920000000|2021-10-11 02:40:00|15202.5|15198.5|15211|15207|15211.5|15207.5|15202.5|15198.5|4
1633920300000|2021-10-11 02:45:00|15210.5|15206.5|15205|15201|15210.5|15206.5|15204|15200|15
1633920600000|2021-10-11 02:50:00|15206|15202|15204.5|15200.5|15208|15204|15200|15196|12
1633920900000|2021-10-11 02:55:00|15205|15201|15196|15192|15205|15201|15194.5|15190.5|23
1633921200000|2021-10-11 03:00:00|15196.5|15192.5|15192.5|15188.5|15198|15194|15191.5|15187.5|35
1633921500000|2021-10-11 03:05:00|15191.5|15187.5|15193|15189|15196|15192|15185.5|15181.5|27
1633921800000|2021-10-11 03:10:00|15192.5|15188.5|15205.5|15201.5|15205.5|15201.5|15192.5|15188.5|27
1633922100000|2021-10-11 03:15:00|15206|15202|15205.5|15201.5|15207|15203|15204|15200|7
1633922400000|2021-10-11 03:20:00|15206|15202|15210.5|15206.5|15211.5|15207.5|15205.5|15201.5|11
1633922700000|2021-10-11 03:25:00|15210|15206|15214.5|15210.5|15218.5|15214.5|15210|15206|12
1633923000000|2021-10-11 03:30:00|15215|15211|15207.5|15203.5|15215|15211|15207.5|15203.5|18
1633923300000|2021-10-11 03:35:00|15208|15204|15209|15205|15212|15208|15207.5|15203.5|4
1633923600000|2021-10-11 03:40:00|15209.5|15205.5|15208|15204|15209.5|15205.5|15205.5|15201.5|8
1633923900000|2021-10-11 03:45:00|15208.5|15204.5|15207|15203|15209|15205|15204.5|15200.5|5
1633924200000|2021-10-11 03:50:00|15207.5|15203.5|15205.5|15201.5|15212|15208|15204.5|15200.5|7
1633924500000|2021-10-11 03:55:00|15206|15202|15209.5|15205.5|15213.5|15209.5|15206|15202|9
1633924800000|2021-10-11 04:00:00|15209|15205|15214|15210|15216|15212|15205|15201|23
1633925100000|2021-10-11 04:05:00|15213.5|15209.5|15207.5|15203.5|15214|15210|15207.5|15203.5|4
1633925400000|2021-10-11 04:10:00|15208|15204|15208|15204|15211.5|15207.5|15207.5|15203.5|5
1633925700000|2021-10-11 04:15:00|15207|15203|15207.5|15203.5|15208.5|15204.5|15205.5|15201.5|4
1633926000000|2021-10-11 04:20:00|15208|15204|15210|15206|15211|15207|15208|15204|0
1633926300000|2021-10-11 04:25:00|15211|15207|15207|15203|15213|15209|15206|15202|7
1633926600000|2021-10-11 04:30:00|15208|15204|15207.5|15203.5|15210|15206|15207.5|15203.5|10
1633926900000|2021-10-11 04:35:00|15208|15204|15207.5|15203.5|15209|15205|15206.5|15202.5|14
1633927200000|2021-10-11 04:40:00|15208|15204|15216.5|15212.5|15216.5|15212.5|15208|15204|18
1633927500000|2021-10-11 04:45:00|15217|15213|15221.5|15217.5|15222.5|15218.5|15217|15213|37
1633927800000|2021-10-11 04:50:00|15222|15218|15222|15218|15226.5|15222.5|15221|15217|16
1633928100000|2021-10-11 04:55:00|15221.5|15217.5|15224.5|15220.5|15231|15227|15221|15217|44
1633928400000|2021-10-11 05:00:00|15225|15221|15226|15222|15230.5|15226.5|15220|15216|52
1633928700000|2021-10-11 05:05:00|15226.5|15222.5|15234|15230|15237|15233|15226.5|15222.5|60
1633929000000|2021-10-11 05:10:00|15233.5|15229.5|15231|15227|15233.5|15229.5|15226.5|15222.5|10
1633929300000|2021-10-11 05:15:00|15231.5|15227.5|15226|15222|15231.5|15227.5|15225|15221|20
1633929600000|2021-10-11 05:20:00|15226.5|15222.5|15222|15218|15226.5|15222.5|15219|15215|25
1633929900000|2021-10-11 05:25:00|15222.5|15218.5|15222|15218|15225|15221|15220|15216|15
1633930200000|2021-10-11 05:30:00|15222.5|15218.5|15220|15216|15224.5|15220.5|15219|15215|25
1633930500000|2021-10-11 05:35:00|15220.5|15216.5|15220.5|15216.5|15222.5|15218.5|15218|15214|33
1633930800000|2021-10-11 05:40:00|15220|15216|15224|15220|15224|15220|15216|15212|53
1633931100000|2021-10-11 05:45:00|15223.5|15219.5|15235.5|15231.5|15235.5|15231.5|15222|15218|63
1633931400000|2021-10-11 05:50:00|15236|15232|15232|15228|15240.5|15236.5|15229.5|15225.5|57
1633931700000|2021-10-11 05:55:00|15231.5|15227.5|15230.5|15226.5|15234.5|15230.5|15229|15225|37
1633932000000|2021-10-11 06:00:00|15229.5|15227.5|15229.5|15227.5|15242.5|15240.5|15228|15226|518
1633932300000|2021-10-11 06:05:00|15230.5|15228.5|15201|15199|15231|15229|15198|15196|332
1633932600000|2021-10-11 06:10:00|15200.5|15198.5|15196.5|15194.5|15201|15199|15191.5|15189.5|247
1633932900000|2021-10-11 06:15:00|15196|15194|15181|15179|15199|15197|15179.5|15177.5|288
1633933200000|2021-10-11 06:20:00|15181.5|15179.5|15165.5|15163.5|15187|15185|15159.5|15157.5|419
1633933500000|2021-10-11 06:25:00|15166|15164|15159|15157|15171.5|15169.5|15158.5|15156.5|229
1633933800000|2021-10-11 06:30:00|15159.5|15157.5|15151|15149|15160|15158|15140.5|15138.5|377
1633934100000|2021-10-11 06:35:00|15151.5|15149.5|15173.5|15171.5|15178|15176|15149|15147|547
1633934400000|2021-10-11 06:40:00|15173|15171|15169.5|15167.5|15180|15178|15163.5|15161.5|410
1633934700000|2021-10-11 06:45:00|15170|15168|15166|15164|15176|15174|15164.5|15162.5|129
1633935000000|2021-10-11 06:50:00|15166.5|15164.5|15167|15165|15168|15166|15160|15158|139
1633935300000|2021-10-11 06:55:00|15166.5|15164.5|15164.5|15162.5|15175|15173|15160|15158|228
1633935600000|2021-10-11 07:00:00|15164.1|15162.9|15142.1|15140.9|15169.6|15168.4|15108.6|15107.4|2710
1633935900000|2021-10-11 07:05:00|15142.6|15141.4|15190.6|15189.4|15201.1|15199.9|15140.6|15139.4|1671
1633936200000|2021-10-11 07:10:00|15191.1|15189.9|15180.1|15178.9|15196.6|15195.4|15174.6|15173.4|899
1633936500000|2021-10-11 07:15:00|15180.6|15179.4|15184.1|15182.9|15196.6|15195.4|15177.1|15175.9|659
1633936800000|2021-10-11 07:20:00|15184.6|15183.4|15183.6|15182.4|15195.6|15194.4|15182.6|15181.4|407
1633937100000|2021-10-11 07:25:00|15182.6|15181.4|15166.6|15165.4|15187.6|15186.4|15162.6|15161.4|695
1633937400000|2021-10-11 07:30:00|15166.1|15164.9|15160.6|15159.4|15175.6|15174.4|15159.1|15157.9|462
1633937700000|2021-10-11 07:35:00|15160.1|15158.9|15140.1|15138.9|15165.6|15164.4|15137.6|15136.4|662
1633938000000|2021-10-11 07:40:00|15139.8|15138.6|15133.8|15132.6|15141.3|15140.1|15121.3|15120.1|851
1633938300000|2021-10-11 07:45:00|15133.3|15132.1|15153.3|15152.1|15156.3|15155.1|15130.3|15129.1|726
1633938600000|2021-10-11 07:50:00|15152.8|15151.6|15148.8|15147.6|15158.3|15157.1|15146.3|15145.1|331
1633938900000|2021-10-11 07:55:00|15149.3|15148.1|15156.8|15155.6|15160.8|15159.6|15146.3|15145.1|270
1633939200000|2021-10-11 08:00:00|15157.3|15156.1|15178.8|15177.6|15187.3|15186.1|15156.3|15155.1|711
1633939500000|2021-10-11 08:05:00|15178.3|15177.1|15171.3|15170.1|15180.8|15179.6|15168.3|15167.1|354
1633939800000|2021-10-11 08:10:00|15171.8|15170.6|15181.8|15180.6|15186.3|15185.1|15170.3|15169.1|243
1633940100000|2021-10-11 08:15:00|15181.3|15180.1|15170.3|15169.1|15183.3|15182.1|15170.3|15169.1|210
1633940400000|2021-10-11 08:20:00|15169.3|15168.1|15123.3|15122.1|15169.3|15168.1|15119.3|15118.1|855
1633940700000|2021-10-11 08:25:00|15122.8|15121.6|15162.3|15161.1|15164.3|15163.1|15120.8|15119.6|805
1633941000000|2021-10-11 08:30:00|15161.8|15160.6|15177.3|15176.1|15185.8|15184.6|15161.8|15160.6|905
1633941300000|2021-10-11 08:35:00|15177.8|15176.6|15171.8|15170.6|15179.8|15178.6|15167.8|15166.6|424
1633941600000|2021-10-11 08:40:00|15172.3|15171.1|15168.3|15167.1|15175.3|15174.1|15160.3|15159.1|358
1633941900000|2021-10-11 08:45:00|15168.8|15167.6|15158.8|15157.6|15174.3|15173.1|15154.8|15153.6|315
1633942200000|2021-10-11 08:50:00|15159.3|15158.1|15170.3|15169.1|15174.3|15173.1|15157.3|15156.1|315
1633942500000|2021-10-11 08:55:00|15169.8|15168.6|15180.3|15179.1|15181.3|15180.1|15168.8|15167.6|334
1633942800000|2021-10-11 09:00:00|15179.8|15178.6|15178.8|15177.6|15180.8|15179.6|15171.8|15170.6|223
1633943100000|2021-10-11 09:05:00|15179.3|15178.1|15196.8|15195.6|15203.3|15202.1|15178.8|15177.6|638
1633943400000|2021-10-11 09:10:00|15197.3|15196.1|15182.8|15181.6|15200.8|15199.6|15182.8|15181.6|328
1633943700000|2021-10-11 09:15:00|15183.3|15182.1|15190.8|15189.6|15191.3|15190.1|15179.3|15178.1|251
1633944000000|2021-10-11 09:20:00|15190.3|15189.1|15193.8|15192.6|15199.3|15198.1|15188.3|15187.1|254
1633944300000|2021-10-11 09:25:00|15194.3|15193.1|15192.8|15191.6|15200.3|15199.1|15191.3|15190.1|159
1633944600000|2021-10-11 09:30:00|15192.3|15191.1|15187.8|15186.6|15194.8|15193.6|15178.3|15177.1|288
1633944900000|2021-10-11 09:35:00|15187.3|15186.1|15185.3|15184.1|15191.8|15190.6|15182.8|15181.6|133
1633945200000|2021-10-11 09:40:00|15185.8|15184.6|15190.3|15189.1|15191.3|15190.1|15185.8|15184.6|133
1633945500000|2021-10-11 09:45:00|15189.8|15188.6|15187.8|15186.6|15192.8|15191.6|15184.8|15183.6|155
1633945800000|2021-10-11 09:50:00|15188.3|15187.1|15193.3|15192.1|15193.3|15192.1|15181.3|15180.1|141
1633946100000|2021-10-11 09:55:00|15192.8|15191.6|15186.8|15185.6|15194.8|15193.6|15185.8|15184.6|145
1633946400000|2021-10-11 10:00:00|15186.3|15185.1|15172.3|15171.1|15193.3|15192.1|15172.3|15171.1|291
1633946700000|2021-10-11 10:05:00|15172.8|15171.6|15184.3|15183.1|15185.8|15184.6|15169.3|15168.1|214
1633947000000|2021-10-11 10:10:00|15183.8|15182.6|15178.3|15177.1|15186.3|15185.1|15177.3|15176.1|193
1633947300000|2021-10-11 10:15:00|15177.8|15176.6|15176.8|15175.6|15180.3|15179.1|15170.8|15169.6|134
1633947600000|2021-10-11 10:20:00|15177.3|15176.1|15176.8|15175.6|15177.3|15176.1|15171.8|15170.6|111
1633947900000|2021-10-11 10:25:00|15176.3|15175.1|15162.3|15161.1|15176.8|15175.6|15157.3|15156.1|331
1633948200000|2021-10-11 10:30:00|15162.8|15161.6|15157.8|15156.6|15165.3|15164.1|15156.8|15155.6|166
1633948500000|2021-10-11 10:35:00|15158.3|15157.1|15154.3|15153.1|15158.3|15157.1|15152.3|15151.1|239
1633948800000|2021-10-11 10:40:00|15154.8|15153.6|15137.3|15136.1|15157.3|15156.1|15137.3|15136.1|285
1633949100000|2021-10-11 10:45:00|15137.8|15136.6|15133.8|15132.6|15137.8|15136.6|15122.3|15121.1|531
1633949400000|2021-10-11 10:50:00|15133.3|15132.1|15137.3|15136.1|15141.3|15140.1|15125.3|15124.1|668
1633949700000|2021-10-11 10:55:00|15136.8|15135.6|15131.8|15130.6|15137.3|15136.1|15126.3|15125.1|286
1633950000000|2021-10-11 11:00:00|15132.3|15131.1|15130.8|15129.6|15139.3|15138.1|15124.3|15123.1|288
1633950300000|2021-10-11 11:05:00|15130.3|15129.1|15135.8|15134.6|15139.3|15138.1|15126.3|15125.1|274
1633950600000|2021-10-11 11:10:00|15136.3|15135.1|15139.3|15138.1|15139.8|15138.6|15122.8|15121.6|210
1633950900000|2021-10-11 11:15:00|15139.8|15138.6|15153.8|15152.6|15158.3|15157.1|15138.8|15137.6|601
1633951200000|2021-10-11 11:20:00|15153.3|15152.1|15159.3|15158.1|15162.3|15161.1|15149.8|15148.6|199
1633951500000|2021-10-11 11:25:00|15159.8|15158.6|15164.8|15163.6|15172.3|15171.1|15156.8|15155.6|418
1633951800000|2021-10-11 11:30:00|15164.3|15163.1|15152.3|15151.1|15164.3|15163.1|15151.3|15150.1|224
1633952100000|2021-10-11 11:35:00|15151.8|15150.6|15145.3|15144.1|15153.3|15152.1|15142.3|15141.1|259
1633952400000|2021-10-11 11:40:00|15145.2|15144|15140.2|15139|15147.7|15146.5|15139.2|15138|143
1633952700000|2021-10-11 11:45:00|15139.7|15138.5|15139.2|15138|15143.7|15142.5|15132.2|15131|190
1633953000000|2021-10-11 11:50:00|15138.7|15137.5|15132.2|15131|15138.7|15137.5|15126.2|15125|240
1633953300000|2021-10-11 11:55:00|15131.7|15130.5|15129.7|15128.5|15135.7|15134.5|15124.2|15123|203
1633953600000|2021-10-11 12:00:00|15130.2|15129|15116.2|15115|15130.2|15129|15112.2|15111|477
1633953900000|2021-10-11 12:05:00|15116.7|15115.5|15098.2|15097|15123.2|15122|15095.2|15094|785
1633954200000|2021-10-11 12:10:00|15097.7|15096.5|15102.7|15101.5|15104.2|15103|15093.2|15092|500
1633954500000|2021-10-11 12:15:00|15103.2|15102|15117.7|15116.5|15118.2|15117|15101.2|15100|532
1633954800000|2021-10-11 12:20:00|15117.2|15116|15128.2|15127|15128.7|15127.5|15112.7|15111.5|342
1633955100000|2021-10-11 12:25:00|15127.7|15126.5|15138.2|15137|15139.2|15138|15125.7|15124.5|307
1633955400000|2021-10-11 12:30:00|15137.2|15136|15142.2|15141|15148.2|15147|15129.2|15128|453
1633955700000|2021-10-11 12:35:00|15142.7|15141.5|15144.7|15143.5|15154.2|15153|15138.7|15137.5|312
1633956000000|2021-10-11 12:40:00|15145.2|15144|15153.2|15152|15153.7|15152.5|15142.2|15141|271
1633956300000|2021-10-11 12:45:00|15153.7|15152.5|15145.2|15144|15154.2|15153|15142.2|15141|219
1633956600000|2021-10-11 12:50:00|15144.7|15143.5|15137.7|15136.5|15146.2|15145|15135.2|15134|243
1633956900000|2021-10-11 12:55:00|15138.2|15137|15148.2|15147|15149.2|15148|15136.2|15135|196
1633957200000|2021-10-11 13:00:00|15148.7|15147.5|15150.7|15149.5|15153.2|15152|15143.7|15142.5|291
1633957500000|2021-10-11 13:05:00|15151.2|15150|15149.7|15148.5|15155.7|15154.5|15148.2|15147|205
1633957800000|2021-10-11 13:10:00|15150.2|15149|15166.7|15165.5|15167.2|15166|15149.2|15148|302
1633958100000|2021-10-11 13:15:00|15166.2|15165|15159.2|15158|15170.2|15169|15159.2|15158|392
1633958400000|2021-10-11 13:20:00|15158.2|15157|15156.2|15155|15158.2|15157|15150.7|15149.5|360
1633958700000|2021-10-11 13:25:00|15155.7|15154.5|15153.2|15152|15157.2|15156|15150.2|15149|148
1633959000000|2021-10-11 13:30:00|15152.7|15151.5|15145.7|15144.5|15162.2|15161|15139.2|15138|727
1633959300000|2021-10-11 13:35:00|15146.2|15145|15144.2|15143|15151.2|15150|15137.7|15136.5|371
1633959600000|2021-10-11 13:40:00|15144.7|15143.5|15155.2|15154|15155.2|15154|15141.2|15140|572
1633959900000|2021-10-11 13:45:00|15155.7|15154.5|15164.2|15163|15169.2|15168|15152.2|15151|439
1633960200000|2021-10-11 13:50:00|15164.7|15163.5|15182.2|15181|15182.2|15181|15162.2|15161|507
1633960500000|2021-10-11 13:55:00|15182.7|15181.5|15185.2|15184|15188.2|15187|15180.2|15179|442
1633960800000|2021-10-11 14:00:00|15186.2|15185|15175.2|15174|15188.2|15187|15174.2|15173|540
1633961100000|2021-10-11 14:05:00|15176.2|15175|15165.2|15164|15177.2|15176|15161.7|15160.5|485
1633961400000|2021-10-11 14:10:00|15165|15163.8|15175|15173.8|15175|15173.8|15164.5|15163.3|394
1633961700000|2021-10-11 14:15:00|15174.5|15173.3|15181.5|15180.3|15181.5|15180.3|15170.5|15169.3|224
1633962000000|2021-10-11 14:20:00|15181|15179.8|15195|15193.8|15195.5|15194.3|15181|15179.8|414
1633962300000|2021-10-11 14:25:00|15194.5|15193.3|15193.5|15192.3|15197.5|15196.3|15189|15187.8|394
1633962600000|2021-10-11 14:30:00|15194|15192.8|15191.5|15190.3|15194.5|15193.3|15189|15187.8|258
1633962900000|2021-10-11 14:35:00|15191|15189.8|15192.5|15191.3|15193.5|15192.3|15189|15187.8|143
1633963200000|2021-10-11 14:40:00|15193|15191.8|15181.5|15180.3|15193.5|15192.3|15178|15176.8|463
1633963500000|2021-10-11 14:45:00|15182|15180.8|15181.5|15180.3|15184|15182.8|15180|15178.8|244
1633963800000|2021-10-11 14:50:00|15182|15180.8|15185.5|15184.3|15188|15186.8|15181.5|15180.3|205
1633964100000|2021-10-11 14:55:00|15186|15184.8|15183.5|15182.3|15187|15185.8|15180|15178.8|185
1633964400000|2021-10-11 15:00:00|15184|15182.8|15187.5|15186.3|15190.5|15189.3|15181|15179.8|238
1633964700000|2021-10-11 15:05:00|15188|15186.8|15184.5|15183.3|15189|15187.8|15184|15182.8|114
1633965000000|2021-10-11 15:10:00|15184|15182.8|15181.5|15180.3|15188|15186.8|15181.5|15180.3|156
1633965300000|2021-10-11 15:15:00|15182|15180.8|15177.5|15176.3|15183|15181.8|15176|15174.8|316
1633965600000|2021-10-11 15:20:00|15178|15176.8|15189.5|15188.3|15193|15191.8|15177.5|15176.3|365
1633965900000|2021-10-11 15:25:00|15189|15187.8|15187|15185.8|15190|15188.8|15184|15182.8|614
1633966200000|2021-10-11 15:30:00|15187.4|15185.4|15198.4|15196.4|15200.4|15198.4|15186.4|15184.4|1060
1633966500000|2021-10-11 15:35:00|15197.4|15195.4|15203.4|15201.4|15206.4|15204.4|15194.4|15192.4|729
1633966800000|2021-10-11 15:40:00|15202.9|15200.9|15200.9|15198.9|15206.4|15204.4|15200.4|15198.4|289
1633967100000|2021-10-11 15:45:00|15201.4|15199.4|15196.4|15194.4|15202.4|15200.4|15193.4|15191.4|152
1633967400000|2021-10-11 15:50:00|15196.9|15194.9|15196.9|15194.9|15200.4|15198.4|15195.4|15193.4|126
1633967700000|2021-10-11 15:55:00|15197.4|15195.4|15198.9|15196.9|15200.4|15198.4|15195.9|15193.9|81
1633968000000|2021-10-11 16:00:00|15198.4|15196.4|15187.4|15185.4|15200.4|15198.4|15186.4|15184.4|185
1633968300000|2021-10-11 16:05:00|15186.9|15184.9|15188.4|15186.4|15190.9|15188.9|15180.4|15178.4|204
1633968600000|2021-10-11 16:10:00|15188.9|15186.9|15180.4|15178.4|15189.4|15187.4|15179.4|15177.4|151
1633968900000|2021-10-11 16:15:00|15179.9|15177.9|15181.9|15179.9|15185.4|15183.4|15179.4|15177.4|86
1633969200000|2021-10-11 16:20:00|15181.4|15179.4|15185.4|15183.4|15185.9|15183.9|15180.9|15178.9|80
1633969500000|2021-10-11 16:25:00|15184.9|15182.9|15184.4|15182.4|15185.4|15183.4|15181.4|15179.4|66
1633969800000|2021-10-11 16:30:00|15183.9|15181.9|15178.4|15176.4|15184.9|15182.9|15176.9|15174.9|179
1633970100000|2021-10-11 16:35:00|15177.9|15175.9|15178.9|15176.9|15180.9|15178.9|15176.9|15174.9|101
1633970400000|2021-10-11 16:40:00|15179.4|15177.4|15176.4|15174.4|15181.4|15179.4|15174.9|15172.9|60
1633970700000|2021-10-11 16:45:00|15176.9|15174.9|15178.9|15176.9|15181.4|15179.4|15175.4|15173.4|35
1633971000000|2021-10-11 16:50:00|15178.4|15176.4|15175.4|15173.4|15179.4|15177.4|15169.4|15167.4|146
1633971300000|2021-10-11 16:55:00|15174.9|15172.9|15174.4|15172.4|15178.4|15176.4|15170.4|15168.4|125
1633971600000|2021-10-11 17:00:00|15173.9|15171.9|15164.9|15162.9|15174.4|15172.4|15161.9|15159.9|177
1633971900000|2021-10-11 17:05:00|15165.4|15163.4|15166.4|15164.4|15166.9|15164.9|15158.9|15156.9|182
1633972200000|2021-10-11 17:10:00|15165.9|15163.9|15168.9|15166.9|15172.4|15170.4|15165.9|15163.9|117
1633972500000|2021-10-11 17:15:00|15168.4|15166.4|15169.4|15167.4|15172.4|15170.4|15167.4|15165.4|68
1633972800000|2021-10-11 17:20:00|15169.9|15167.9|15156.4|15154.4|15170.4|15168.4|15155.9|15153.9|221
1633973100000|2021-10-11 17:25:00|15155.9|15153.9|15152.4|15150.4|15157.4|15155.4|15147.4|15145.4|193
1633973400000|2021-10-11 17:30:00|15151.9|15149.9|15153.4|15151.4|15153.9|15151.9|15148.4|15146.4|158
1633973700000|2021-10-11 17:35:00|15153.9|15151.9|15159.4|15157.4|15159.9|15157.9|15152.4|15150.4|109
1633974000000|2021-10-11 17:40:00|15158.9|15156.9|15167.4|15165.4|15167.4|15165.4|15158.4|15156.4|149
1633974300000|2021-10-11 17:45:00|15166.9|15164.9|15155.4|15153.4|15166.9|15164.9|15149.4|15147.4|209
1633974600000|2021-10-11 17:50:00|15154.4|15152.4|15157.9|15155.9|15159.4|15157.4|15150.4|15148.4|110
1633974900000|2021-10-11 17:55:00|15157.4|15155.4|15156.9|15154.9|15159.4|15157.4|15154.4|15152.4|51
1633975200000|2021-10-11 18:00:00|15157.4|15155.4|15156.4|15154.4|15159.4|15157.4|15153.9|15151.9|34
1633975500000|2021-10-11 18:05:00|15155.9|15153.9|15160.4|15158.4|15161.4|15159.4|15154.4|15152.4|32
1633975800000|2021-10-11 18:10:00|15159.9|15157.9|15167.4|15165.4|15167.9|15165.9|15158.9|15156.9|34
1633976100000|2021-10-11 18:15:00|15166.9|15164.9|15164.9|15162.9|15171.4|15169.4|15163.4|15161.4|63
1633976400000|2021-10-11 18:20:00|15165.4|15163.4|15156.4|15154.4|15165.4|15163.4|15155.9|15153.9|39
1633976700000|2021-10-11 18:25:00|15156.9|15154.9|15157.9|15155.9|15158.4|15156.4|15153.4|15151.4|18
1633977000000|2021-10-11 18:30:00|15157.4|15155.4|15156.4|15154.4|15160.4|15158.4|15152.4|15150.4|57
1633977300000|2021-10-11 18:35:00|15155.9|15153.9|15151.9|15149.9|15155.9|15153.9|15150.4|15148.4|65
1633977600000|2021-10-11 18:40:00|15151.4|15149.4|15157.4|15155.4|15160.9|15158.9|15150.4|15148.4|89
1633977900000|2021-10-11 18:45:00|15157.9|15155.9|15159.9|15157.9|15162.4|15160.4|15157.4|15155.4|58
1633978200000|2021-10-11 18:50:00|15159.4|15157.4|15157.4|15155.4|15159.9|15157.9|15151.9|15149.9|54
1633978500000|2021-10-11 18:55:00|15156.9|15154.9|15164.4|15162.4|15166.4|15164.4|15154.9|15152.9|70
1633978800000|2021-10-11 19:00:00|15163.9|15161.9|15174.4|15172.4|15174.4|15172.4|15162.9|15160.9|123
1633979100000|2021-10-11 19:05:00|15173.9|15171.9|15161.4|15159.4|15173.9|15171.9|15158.9|15156.9|47
1633979400000|2021-10-11 19:10:00|15161.9|15159.9|15164.9|15162.9|15166.4|15164.4|15160.4|15158.4|45
1633979700000|2021-10-11 19:15:00|15165.4|15163.4|15155.9|15153.9|15165.4|15163.4|15154.4|15152.4|62
1633980000000|2021-10-11 19:20:00|15155.4|15153.4|15150.4|15148.4|15157.4|15155.4|15148.4|15146.4|148
1633980300000|2021-10-11 19:25:00|15149.9|15147.9|15146.9|15144.9|15154.4|15152.4|15145.4|15143.4|89
1633980600000|2021-10-11 19:30:00|15146.4|15144.4|15148.4|15146.4|15152.9|15150.9|15145.4|15143.4|101
1633980900000|2021-10-11 19:35:00|15147.9|15145.9|15142.4|15140.4|15147.9|15145.9|15139.9|15137.9|200
1633981200000|2021-10-11 19:40:00|15141.9|15139.9|15144.4|15142.4|15146.4|15144.4|15138.4|15136.4|166
1633981500000|2021-10-11 19:45:00|15144.9|15142.9|15140.4|15138.4|15146.4|15144.4|15138.9|15136.9|175
1633981800000|2021-10-11 19:50:00|15139.4|15137.4|15138.4|15136.4|15140.4|15138.4|15133.9|15131.9|347
1633982100000|2021-10-11 19:55:00|15137.9|15135.9|15136.9|15134.9|15140.9|15138.9|15133.9|15131.9|305
1633982400000|2021-10-11 20:00:00|15136.8|15131.8|15129|15124|15138.5|15133.5|15125.2|15120.2|9
1633982700000|2021-10-11 20:05:00|15128.9|15123.9|15128.5|15123.5|15131.6|15126.6|15122.8|15117.8|0
1633983000000|2021-10-11 20:10:00|15129.4|15124.4|15135.8|15130.8|15138.4|15133.4|15128.6|15123.6|0
1633983300000|2021-10-11 20:15:00|15135|15130|15132.1|15127.1|15135|15130|15131.5|15126.5|0
1633983600000|2021-10-11 20:20:00|15133|15128|15134.8|15129.8|15136.5|15131.5|15131|15126|0
1633983900000|2021-10-11 20:25:00|15134.9|15129.9|15134.3|15129.3|15135.2|15130.2|15131.5|15126.5|0
1633984200000|2021-10-11 20:30:00|15134.4|15129.4|15128.3|15123.3|15134.4|15129.4|15128.3|15123.3|0
1633984500000|2021-10-11 20:35:00|15127.5|15122.5|15121|15116|15129.8|15124.8|15119.8|15114.8|0
1633984800000|2021-10-11 20:40:00|15121.1|15116.1|15124|15119|15126.3|15121.3|15120.3|15115.3|0
1633985100000|2021-10-11 20:45:00|15124.9|15119.9|15129.1|15124.1|15129.1|15124.1|15122.3|15117.3|0
1633985400000|2021-10-11 20:50:00|15128.2|15123.2|15128.2|15123.2|15128.2|15123.2|15124.7|15119.7|0
1633985700000|2021-10-11 20:55:00|15128.3|15123.3|15132.8|15127.8|15136.3|15131.3|15128.3|15123.3|0
1633986000000|2021-10-11 21:00:00|15133.1|15128.1|15132.9|15127.9|15133.5|15128.5|15132.3|15127.3|0
1633986300000|2021-10-11 21:05:00|15133|15128|15134.3|15129.3|15134.5|15129.5|15133|15128|0
1633986600000|2021-10-11 21:10:00|15133.4|15128.4|15133.2|15128.2|15134.8|15129.8|15133|15128|0
1633986900000|2021-10-11 21:15:00|15132.9|15127.9|15132.6|15127.6|15133.1|15128.1|15132.6|15127.6|0
1633987200000|2021-10-11 21:20:00|15133.1|15128.1|15133|15128|15133.3|15128.3|15132.2|15127.2|0
1633987500000|2021-10-11 21:25:00|15133.3|15128.3|15133.2|15128.2|15133.3|15128.3|15133.1|15128.1|0
1633987800000|2021-10-11 21:30:00|15133.4|15128.4|15133.9|15128.9|15134.6|15129.6|15133.4|15128.4|0
1633988100000|2021-10-11 21:35:00|15134.1|15129.1|15134.9|15129.9|15134.9|15129.9|15133.8|15128.8|0
1633988400000|2021-10-11 21:40:00|15135|15130|15133.2|15128.2|15135.2|15130.2|15133|15128|0
1633988700000|2021-10-11 21:45:00|15133.3|15128.3|15132.9|15127.9|15133.6|15128.6|15132.9|15127.9|0
1633989000000|2021-10-11 21:50:00|15132.8|15127.8|15134.1|15129.1|15134.1|15129.1|15132.3|15127.3|0
1633989300000|2021-10-11 21:55:00|15134.2|15129.2|15133.8|15128.8|15135|15130|15133.5|15128.5|0
1633989600000|2021-10-11 22:00:00|15133.6|15128.6|15131.6|15126.6|15138.4|15133.4|15125.1|15120.1|0
1633989900000|2021-10-11 22:05:00|15132.5|15127.5|15121.4|15116.4|15134.4|15129.4|15117.7|15112.7|0
1633990200000|2021-10-11 22:10:00|15122.3|15117.3|15125.8|15120.8|15126.7|15121.7|15121.2|15116.2|0
1633990500000|2021-10-11 22:15:00|15124.9|15119.9|15132.9|15127.9|15134|15129|15124.9|15119.9|0
1633990800000|2021-10-11 22:20:00|15132.5|15127.5|15134.8|15129.8|15138.7|15133.7|15132|15127|0
1633991100000|2021-10-11 22:25:00|15134.6|15129.6|15131.8|15126.8|15134.6|15129.6|15130.9|15125.9|0
1633991400000|2021-10-11 22:30:00|15133.6|15128.6|15132.6|15127.6|15137.8|15132.8|15131.8|15126.8|0
1633991700000|2021-10-11 22:35:00|15131.7|15126.7|15126.4|15121.4|15131.7|15126.7|15123.8|15118.8|0
1633992000000|2021-10-11 22:40:00|15125.6|15120.6|15127.2|15122.2|15127.3|15122.3|15123.6|15118.6|0
1633992300000|2021-10-11 22:45:00|15126.3|15121.3|15122.2|15117.2|15127.2|15122.2|15121.4|15116.4|0
1633992600000|2021-10-11 22:50:00|15121.4|15116.4|15121|15116|15125.4|15120.4|15120.2|15115.2|0
1633992900000|2021-10-11 22:55:00|15120.2|15115.2|15115.6|15110.6|15122.8|15117.8|15111.8|15106.8|0
1633993200000|2021-10-11 23:00:00|15116.1|15111.1|15121.3|15116.3|15121.3|15116.3|15112.1|15107.1|0
1633993500000|2021-10-11 23:05:00|15123.1|15118.1|15123.7|15118.7|15128.1|15123.1|15117.5|15112.5|0
1633993800000|2021-10-11 23:10:00|15123.8|15118.8|15127.1|15122.1|15130.6|15125.6|15122.8|15117.8|0
1633994100000|2021-10-11 23:15:00|15128|15123|15119.6|15114.6|15128.8|15123.8|15117.3|15112.3|0
1633994400000|2021-10-11 23:20:00|15118.7|15113.7|15126.5|15121.5|15127.4|15122.4|15118.7|15113.7|0
1633994700000|2021-10-11 23:25:00|15125.7|15120.7|15124.6|15119.6|15126.5|15121.5|15121.8|15116.8|0
1633995000000|2021-10-11 23:30:00|15125.9|15120.9|15122.9|15117.9|15126.3|15121.3|15118.5|15113.5|0
1633995300000|2021-10-11 23:35:00|15123|15118|15127.8|15122.8|15130.4|15125.4|15121.6|15116.6|0
1633995600000|2021-10-11 23:40:00|15128.2|15123.2|15126.6|15121.6|15130.4|15125.4|15124.9|15119.9|0
1633995900000|2021-10-11 23:45:00|15127.5|15122.5|15125.4|15120.4|15128.4|15123.4|15123.1|15118.1|0
1633996200000|2021-10-11 23:50:00|15124.9|15119.9|15130.1|15125.1|15130.1|15125.1|15123.2|15118.2|0
1633996500000|2021-10-11 23:55:00|15131|15126|15132.7|15127.7|15135.8|15130.8|15129.6|15124.6|0
1633996800000|2021-10-12 00:00:00|15133.6|15128.6|15135.6|15130.6|15137.1|15132.1|15129.3|15124.3|0
1633997100000|2021-10-12 00:05:00|15134.7|15129.7|15116.5|15111.5|15138.2|15133.2|15113.7|15108.7|0
1633997400000|2021-10-12 00:10:00|15115.6|15110.6|15107.9|15102.9|15115.6|15110.6|15104.3|15099.3|0
1633997700000|2021-10-12 00:15:00|15107.1|15102.1|15095.9|15091.9|15115.9|15111.9|15083.9|15079.9|257
1633998000000|2021-10-12 00:20:00|15095.4|15091.4|15097.4|15093.4|15102.4|15098.4|15093.9|15089.9|62
1633998300000|2021-10-12 00:25:00|15097.9|15093.9|15098.4|15094.4|15104.4|15100.4|15096.4|15092.4|35
1633998600000|2021-10-12 00:30:00|15097.4|15093.4|15094.4|15090.4|15100.9|15096.9|15090.4|15086.4|39
1633998900000|2021-10-12 00:35:00|15093.9|15089.9|15076.4|15072.4|15094.4|15090.4|15070.4|15066.4|91
1633999200000|2021-10-12 00:40:00|15076.9|15072.9|15070.4|15066.4|15077.4|15073.4|15065.4|15061.4|118
1633999500000|2021-10-12 00:45:00|15069.9|15065.9|15076.9|15072.9|15076.9|15072.9|15066.9|15062.9|57
1633999800000|2021-10-12 00:50:00|15077.4|15073.4|15084.9|15080.9|15084.9|15080.9|15071.4|15067.4|18
1634000100000|2021-10-12 00:55:00|15084.4|15080.4|15079.4|15075.4|15084.4|15080.4|15076.9|15072.9|15
1634000400000|2021-10-12 01:00:00|15079.9|15075.9|15072.4|15068.4|15083.4|15079.4|15068.9|15064.9|60
1634000700000|2021-10-12 01:05:00|15071.9|15067.9|15057.9|15053.9|15072.4|15068.4|15055.9|15051.9|63
1634001000000|2021-10-12 01:10:00|15057.4|15053.4|15055.9|15051.9|15063.9|15059.9|15054.4|15050.4|50
1634001300000|2021-10-12 01:15:00|15055.4|15051.4|15068.9|15064.9|15068.9|15064.9|15050.9|15046.9|49
1634001600000|2021-10-12 01:20:00|15069.4|15065.4|15068.9|15064.9|15076.4|15072.4|15064.9|15060.9|45
1634001900000|2021-10-12 01:25:00|15069.4|15065.4|15059.9|15055.9|15077.4|15073.4|15058.4|15054.4|53
1634002200000|2021-10-12 01:30:00|15059.4|15055.4|15057.4|15053.4|15066.4|15062.4|15053.9|15049.9|37
1634002500000|2021-10-12 01:35:00|15056.9|15052.9|15071.4|15067.4|15073.4|15069.4|15053.4|15049.4|49
1634002800000|2021-10-12 01:40:00|15071.9|15067.9|15077.4|15073.4|15080.4|15076.4|15066.9|15062.9|69
1634003100000|2021-10-12 01:45:00|15077.9|15073.9|15081.4|15077.4|15088.9|15084.9|15075.4|15071.4|37
1634003400000|2021-10-12 01:50:00|15080.9|15076.9|15076.4|15072.4|15089.4|15085.4|15076.4|15072.4|30
1634003700000|2021-10-12 01:55:00|15075.4|15071.4|15088.4|15084.4|15089.9|15085.9|15070.4|15066.4|23
1634004000000|2021-10-12 02:00:00|15088.9|15084.9|15095.9|15091.9|15099.4|15095.4|15083.4|15079.4|55
1634004300000|2021-10-12 02:05:00|15096.4|15092.4|15095.9|15091.9|15104.9|15100.9|15093.4|15089.4|40
1634004600000|2021-10-12 02:10:00|15096.4|15092.4|15096.4|15092.4|15100.4|15096.4|15090.4|15086.4|28
1634004900000|2021-10-12 02:15:00|15096.9|15092.9|15096.4|15092.4|15099.9|15095.9|15089.9|15085.9|12
1634005200000|2021-10-12 02:20:00|15096.9|15092.9|15090.4|15086.4|15097.4|15093.4|15079.9|15075.9|17
1634005500000|2021-10-12 02:25:00|15088.4|15084.4|15091.9|15087.9|15092.4|15088.4|15083.4|15079.4|22
1634005800000|2021-10-12 02:30:00|15091.4|15087.4|15083.4|15079.4|15091.4|15087.4|15082.4|15078.4|18
1634006100000|2021-10-12 02:35:00|15082.9|15078.9|15089.9|15085.9|15089.9|15085.9|15080.9|15076.9|17
1634006400000|2021-10-12 02:40:00|15090.4|15086.4|15100.4|15096.4|15101.4|15097.4|15090.4|15086.4|20
1634006700000|2021-10-12 02:45:00|15100.9|15096.9|15100.4|15096.4|15101.9|15097.9|15092.9|15088.9|18
1634007000000|2021-10-12 02:50:00|15099.9|15095.9|15089.9|15085.9|15099.9|15095.9|15085.4|15081.4|60
1634007300000|2021-10-12 02:55:00|15090.4|15086.4|15095.9|15091.9|15096.4|15092.4|15088.9|15084.9|13
1634007600000|2021-10-12 03:00:00|15096.4|15092.4|15100.9|15096.9|15101.4|15097.4|15092.9|15088.9|17
1634007900000|2021-10-12 03:05:00|15100.4|15096.4|15090.4|15086.4|15100.9|15096.9|15090.4|15086.4|15
1634008200000|2021-10-12 03:10:00|15090.9|15086.9|15078.4|15074.4|15091.9|15087.9|15077.9|15073.9|40
1634008500000|2021-10-12 03:15:00|15078.9|15074.9|15080.4|15076.4|15081.4|15077.4|15077.9|15073.9|11
1634008800000|2021-10-12 03:20:00|15079.9|15075.9|15081.4|15077.4|15083.9|15079.9|15079.9|15075.9|2
1634009100000|2021-10-12 03:25:00|15080.9|15076.9|15079.4|15075.4|15082.4|15078.4|15078.9|15074.9|13
1634009400000|2021-10-12 03:30:00|15077.9|15073.9|15070.4|15066.4|15079.4|15075.4|15069.4|15065.4|59
1634009700000|2021-10-12 03:35:00|15069.9|15065.9|15075.9|15071.9|15076.9|15072.9|15069.4|15065.4|20
1634010000000|2021-10-12 03:40:00|15076.4|15072.4|15076.4|15072.4|15078.4|15074.4|15075.9|15071.9|7
1634010300000|2021-10-12 03:45:00|15076.9|15072.9|15078.4|15074.4|15083.4|15079.4|15076.9|15072.9|17
1634010600000|2021-10-12 03:50:00|15078.9|15074.9|15079.4|15075.4|15084.4|15080.4|15078.9|15074.9|23
1634010900000|2021-10-12 03:55:00|15078.9|15074.9|15073.4|15069.4|15079.9|15075.9|15072.9|15068.9|21
1634011200000|2021-10-12 04:00:00|15072.4|15068.4|15082.4|15078.4|15084.9|15080.9|15072.4|15068.4|31
1634011500000|2021-10-12 04:05:00|15081.9|15077.9|15079.4|15075.4|15081.9|15077.9|15078.4|15074.4|3
1634011800000|2021-10-12 04:10:00|15078.9|15074.9|15079.4|15075.4|15085.4|15081.4|15076.9|15072.9|22
1634012100000|2021-10-12 04:15:00|15078.9|15074.9|15082.4|15078.4|15083.4|15079.4|15078.4|15074.4|11
1634012400000|2021-10-12 04:20:00|15082.9|15078.9|15081.4|15077.4|15083.9|15079.9|15079.4|15075.4|11
1634012700000|2021-10-12 04:25:00|15080.9|15076.9|15079.9|15075.9|15083.9|15079.9|15079.9|15075.9|13
1634013000000|2021-10-12 04:30:00|15080.4|15076.4|15079.4|15075.4|15081.9|15077.9|15079.4|15075.4|1
1634013300000|2021-10-12 04:35:00|15080.9|15076.9|15073.9|15069.9|15081.4|15077.4|15072.4|15068.4|8
1634013600000|2021-10-12 04:40:00|15074.4|15070.4|15083.9|15079.9|15083.9|15079.9|15072.9|15068.9|32
1634013900000|2021-10-12 04:45:00|15083.4|15079.4|15090.9|15086.9|15090.9|15086.9|15079.4|15075.4|31
1634014200000|2021-10-12 04:50:00|15091.4|15087.4|15084.9|15080.9|15091.4|15087.4|15084.4|15080.4|13
1634014500000|2021-10-12 04:55:00|15085.4|15081.4|15086.4|15082.4|15089.9|15085.9|15083.9|15079.9|18
1634014800000|2021-10-12 05:00:00|15085.9|15081.9|15098.4|15094.4|15099.9|15095.9|15083.9|15079.9|38
1634015100000|2021-10-12 05:05:00|15098.9|15094.9|15099.4|15095.4|15103.4|15099.4|15095.9|15091.9|35
1634015400000|2021-10-12 05:10:00|15099.9|15095.9|15094.9|15090.9|15099.9|15095.9|15088.9|15084.9|62
1634015700000|2021-10-12 05:15:00|15094.4|15090.4|15086.4|15082.4|15095.9|15091.9|15085.9|15081.9|38
1634016000000|2021-10-12 05:20:00|15086.9|15082.9|15095.9|15091.9|15097.4|15093.4|15085.9|15081.9|59
1634016300000|2021-10-12 05:25:00|15095.4|15091.4|15097.4|15093.4|15100.9|15096.9|15092.9|15088.9|31
1634016600000|2021-10-12 05:30:00|15096.9|15092.9|15090.9|15086.9|15102.4|15098.4|15088.4|15084.4|36
1634016900000|2021-10-12 05:35:00|15090.4|15086.4|15095.4|15091.4|15095.4|15091.4|15087.4|15083.4|33
1634017200000|2021-10-12 05:40:00|15094.9|15090.9|15090.4|15086.4|15094.9|15090.9|15088.9|15084.9|29
1634017500000|2021-10-12 05:45:00|15089.9|15085.9|15091.4|15087.4|15095.9|15091.9|15088.9|15084.9|33
1634017800000|2021-10-12 05:50:00|15091.9|15087.9|15098.4|15094.4|15098.9|15094.9|15089.9|15085.9|39
1634018100000|2021-10-12 05:55:00|15097.9|15093.9|15090.4|15086.4|15098.4|15094.4|15086.9|15082.9|62
1634018400000|2021-10-12 06:00:00|15089.4|15087.4|15049.4|15047.4|15089.4|15087.4|15045.4|15043.4|843
1634018700000|2021-10-12 06:05:00|15048.9|15046.9|15062.9|15060.9|15064.9|15062.9|15042.4|15040.4|476
1634019000000|2021-10-12 06:10:00|15062.4|15060.4|15047.9|15045.9|15064.4|15062.4|15044.4|15042.4|512
1634019300000|2021-10-12 06:15:00|15047.4|15045.4|15041.9|15039.9|15047.9|15045.9|15038.9|15036.9|395
1634019600000|2021-10-12 06:20:00|15041.4|15039.4|15052.4|15050.4|15056.4|15054.4|15039.4|15037.4|340
1634019900000|2021-10-12 06:25:00|15052.9|15050.9|15059.9|15057.9|15060.4|15058.4|15049.4|15047.4|152
1634020200000|2021-10-12 06:30:00|15059.4|15057.4|15052.9|15050.9|15062.4|15060.4|15051.9|15049.9|176
1634020500000|2021-10-12 06:35:00|15052.4|15050.4|15046.4|15044.4|15052.9|15050.9|15042.9|15040.9|191
1634020800000|2021-10-12 06:40:00|15046.9|15044.9|15048.4|15046.4|15052.4|15050.4|15044.4|15042.4|107
1634021100000|2021-10-12 06:45:00|15047.9|15045.9|15040.4|15038.4|15048.9|15046.9|15037.4|15035.4|267
1634021400000|2021-10-12 06:50:00|15040.9|15038.9|15035.9|15033.9|15050.4|15048.4|15033.9|15031.9|290
1634021700000|2021-10-12 06:55:00|15036.4|15034.4|15036.9|15034.9|15041.9|15039.9|15016.9|15014.9|943
1634022000000|2021-10-12 07:00:00|15036.5|15035.3|15020.5|15019.3|15048|15046.8|15009|15007.8|3343
1634022300000|2021-10-12 07:05:00|15021|15019.8|15047|15045.8|15047|15045.8|15015|15013.8|1348
1634022600000|2021-10-12 07:10:00|15048.5|15047.3|15094|15092.8|15101|15099.8|15042|15040.8|2129
1634022900000|2021-10-12 07:15:00|15094.5|15093.3|15079|15077.8|15105|15103.8|15076|15074.8|1335
1634023200000|2021-10-12 07:20:00|15080.5|15079.3|15079.5|15078.3|15083|15081.8|15057|15055.8|1086
1634023500000|2021-10-12 07:25:00|15080|15078.8|15070.5|15069.3|15105|15103.8|15069|15067.8|1085
1634023800000|2021-10-12 07:30:00|15071|15069.8|15092|15090.8|15094|15092.8|15058.5|15057.3|857
1634024100000|2021-10-12 07:35:00|15092.5|15091.3|15092|15090.8|15094|15092.8|15082.5|15081.3|484
1634024400000|2021-10-12 07:40:00|15091.5|15090.3|15091.5|15090.3|15096.5|15095.3|15084.5|15083.3|391
1634024700000|2021-10-12 07:45:00|15091|15089.8|15094.5|15093.3|15101.5|15100.3|15082|15080.8|600
1634025000000|2021-10-12 07:50:00|15095|15093.8|15098.5|15097.3|15100|15098.8|15091.5|15090.3|354
1634025300000|2021-10-12 07:55:00|15099|15097.8|15092.5|15091.3|15107.5|15106.3|15089.5|15088.3|630
1634025600000|2021-10-12 08:00:00|15092|15090.8|15080.5|15079.3|15099|15097.8|15080.5|15079.3|664
1634025900000|2021-10-12 08:05:00|15080|15078.8|15083.5|15082.3|15092.5|15091.3|15075.5|15074.3|644
1634026200000|2021-10-12 08:10:00|15083|15081.8|15070|15068.8|15089.5|15088.3|15067.5|15066.3|520
1634026500000|2021-10-12 08:15:00|15069.5|15068.3|15070.5|15069.3|15076.5|15075.3|15061.5|15060.3|852
1634026800000|2021-10-12 08:20:00|15070|15068.8|15096|15094.8|15098|15096.8|15065.5|15064.3|621
1634027100000|2021-10-12 08:25:00|15096.5|15095.3|15089.5|15088.3|15100.5|15099.3|15080|15078.8|552
1634027400000|2021-10-12 08:30:00|15090|15088.8|15083.5|15082.3|15093.5|15092.3|15078|15076.8|327
1634027700000|2021-10-12 08:35:00|15084.5|15083.3|15094|15092.8|15098.5|15097.3|15084.5|15083.3|312
1634028000000|2021-10-12 08:40:00|15093.5|15092.3|15092|15090.8|15099|15097.8|15090.5|15089.3|223
1634028300000|2021-10-12 08:45:00|15092.5|15091.3|15100.5|15099.3|15105|15103.8|15091.5|15090.3|520
1634028600000|2021-10-12 08:50:00|15101|15099.8|15117.5|15116.3|15122.5|15121.3|15100.5|15099.3|877
1634028900000|2021-10-12 08:55:00|15118.5|15117.3|15118|15116.8|15124|15122.8|15114.5|15113.3|445
1634029200000|2021-10-12 09:00:00|15118.5|15117.3|15119|15117.8|15129|15127.8|15115|15113.8|668
1634029500000|2021-10-12 09:05:00|15119.5|15118.3|15125.5|15124.3|15133|15131.8|15116.5|15115.3|939
1634029800000|2021-10-12 09:10:00|15126|15124.8|15135|15133.8|15138|15136.8|15120.5|15119.3|604
1634030100000|2021-10-12 09:15:00|15135.5|15134.3|15152.5|15151.3|15160|15158.8|15135|15133.8|1021
1634030400000|2021-10-12 09:20:00|15152|15150.8|15160.5|15159.3|15170.5|15169.3|15152|15150.8|689
1634030700000|2021-10-12 09:25:00|15159.5|15158.3|15163|15161.8|15168.5|15167.3|15158.5|15157.3|412
1634031000000|2021-10-12 09:30:00|15163.5|15162.3|15158|15156.8|15166.5|15165.3|15154|15152.8|522
1634031300000|2021-10-12 09:35:00|15157.5|15156.3|15152|15150.8|15159|15157.8|15147.5|15146.3|562
1634031600000|2021-10-12 09:40:00|15152.5|15151.3|15150.5|15149.3|15153.5|15152.3|15147|15145.8|268
1634031900000|2021-10-12 09:45:00|15151|15149.8|15143|15141.8|15151.5|15150.3|15137.5|15136.3|348
1634032200000|2021-10-12 09:50:00|15143.5|15142.3|15160|15158.8|15164.5|15163.3|15143.5|15142.3|376
1634032500000|2021-10-12 09:55:00|15159.5|15158.3|15154.5|15153.3|15160|15158.8|15151|15149.8|231
1634032800000|2021-10-12 10:00:00|15155|15153.8|15160|15158.8|15162.5|15161.3|15153|15151.8|214
1634033100000|2021-10-12 10:05:00|15159.5|15158.3|15147.5|15146.3|15160.5|15159.3|15143.5|15142.3|227
1634033400000|2021-10-12 10:10:00|15146.5|15145.3|15147.5|15146.3|15148.5|15147.3|15141.5|15140.3|406
1634033700000|2021-10-12 10:15:00|15148|15146.8|15145|15143.8|15158|15156.8|15140.5|15139.3|425
1634034000000|2021-10-12 10:20:00|15144.5|15143.3|15152.5|15151.3|15153|15151.8|15144.5|15143.3|231
1634034300000|2021-10-12 10:25:00|15152|15150.8|15148.5|15147.3|15159.5|15158.3|15147|15145.8|322
1634034600000|2021-10-12 10:30:00|15149|15147.8|15140.5|15139.3|15150|15148.8|15139.5|15138.3|261
1634034900000|2021-10-12 10:35:00|15141|15139.8|15145.5|15144.3|15149.5|15148.3|15139.5|15138.3|337
1634035200000|2021-10-12 10:40:00|15146|15144.8|15152|15150.8|15157|15155.8|15143.5|15142.3|230
1634035500000|2021-10-12 10:45:00|15152.5|15151.3|15153|15151.8|15156.5|15155.3|15149.5|15148.3|261
1634035800000|2021-10-12 10:50:00|15152.5|15151.3|15163|15161.8|15165.5|15164.3|15152.5|15151.3|293
1634036100000|2021-10-12 10:55:00|15162.5|15161.3|15165.5|15164.3|15169.5|15168.3|15161.5|15160.3|268
1634036400000|2021-10-12 11:00:00|15164|15162.8|15152.5|15151.3|15165.5|15164.3|15151.5|15150.3|272
1634036700000|2021-10-12 11:05:00|15152|15150.8|15156.5|15155.3|15160.5|15159.3|15148.5|15147.3|231
1634037000000|2021-10-12 11:10:00|15156|15154.8|15151|15149.8|15158.5|15157.3|15149.5|15148.3|146
1634037300000|2021-10-12 11:15:00|15151.5|15150.3|15149.5|15148.3|15155.5|15154.3|15146.5|15145.3|146
1634037600000|2021-10-12 11:20:00|15148.5|15147.3|15150.5|15149.3|15155|15153.8|15147.5|15146.3|186
1634037900000|2021-10-12 11:25:00|15150|15148.8|15150|15148.8|15155.5|15154.3|15146.5|15145.3|220
1634038200000|2021-10-12 11:30:00|15150.5|15149.3|15142|15140.8|15153|15151.8|15141.5|15140.3|226
1634038500000|2021-10-12 11:35:00|15142.5|15141.3|15142|15140.8|15144.5|15143.3|15137.5|15136.3|363
1634038800000|2021-10-12 11:40:00|15141.5|15140.3|15136.1|15134.9|15143.1|15141.9|15134.1|15132.9|179
1634039100000|2021-10-12 11:45:00|15136.6|15135.4|15141|15139.8|15142|15140.8|15134.1|15132.9|233
1634039400000|2021-10-12 11:50:00|15140.5|15139.3|15141.5|15140.3|15144|15142.8|15138.5|15137.3|170
1634039700000|2021-10-12 11:55:00|15142|15140.8|15139.5|15138.3|15144|15142.8|15138|15136.8|133
1634040000000|2021-10-12 12:00:00|15139|15137.8|15140|15138.8|15145|15143.8|15133.5|15132.3|275
1634040300000|2021-10-12 12:05:00|15140.5|15139.3|15143.5|15142.3|15145|15143.8|15139|15137.8|215
1634040600000|2021-10-12 12:10:00|15143|15141.8|15147|15145.8|15148|15146.8|15141|15139.8|255
1634040900000|2021-10-12 12:15:00|15147.5|15146.3|15151.5|15150.3|15155.5|15154.3|15147|15145.8|250
1634041200000|2021-10-12 12:20:00|15152|15150.8|15164.5|15163.3|15165|15163.8|15150|15148.8|277
1634041500000|2021-10-12 12:25:00|15164|15162.8|15172|15170.8|15174|15172.8|15163|15161.8|317
1634041800000|2021-10-12 12:30:00|15173|15171.8|15169|15167.8|15177|15175.8|15166|15164.8|429
1634042100000|2021-10-12 12:35:00|15168.5|15167.3|15153|15151.8|15169|15167.8|15153|15151.8|407
1634042400000|2021-10-12 12:40:00|15153.5|15152.3|15140|15138.8|15154|15152.8|15137|15135.8|438
1634042700000|2021-10-12 12:45:00|15139.5|15138.3|15130.5|15129.3|15140|15138.8|15130.5|15129.3|313
1634043000000|2021-10-12 12:50:00|15130|15128.8|15140|15138.8|15142.5|15141.3|15130|15128.8|645
1634043300000|2021-10-12 12:55:00|15139.5|15138.3|15144.5|15143.3|15146.5|15145.3|15135|15133.8|242
1634043600000|2021-10-12 13:00:00|15145|15143.8|15150.5|15149.3|15151|15149.8|15142|15140.8|278
1634043900000|2021-10-12 13:05:00|15150|15148.8|15156.5|15155.3|15159|15157.8|15148.5|15147.3|284
1634044200000|2021-10-12 13:10:00|15157|15155.8|15153.5|15152.3|15162|15160.8|15153.5|15152.3|253
1634044500000|2021-10-12 13:15:00|15154|15152.8|15149.5|15148.3|15156|15154.8|15146|15144.8|309
1634044800000|2021-10-12 13:20:00|15150|15148.8|15146.5|15145.3|15150|15148.8|15141.5|15140.3|242
1634045100000|2021-10-12 13:25:00|15147|15145.8|15155|15153.8|15159.5|15158.3|15147|15145.8|339
1634045400000|2021-10-12 13:30:00|15155.5|15154.3|15150.5|15149.3|15167|15165.8|15142|15140.8|950
1634045700000|2021-10-12 13:35:00|15151|15149.8|15157.5|15156.3|15159|15157.8|15142.5|15141.3|607
1634046000000|2021-10-12 13:40:00|15158|15156.8|15137|15135.8|15163.5|15162.3|15136.5|15135.3|652
1634046300000|2021-10-12 13:45:00|15136.5|15135.3|15131|15129.8|15138|15136.8|15123|15121.8|1006
1634046600000|2021-10-12 13:50:00|15131.5|15130.3|15141|15139.8|15155|15153.8|15129|15127.8|581
1634046900000|2021-10-12 13:55:00|15140.5|15139.3|15133.5|15132.3|15151|15149.8|15131.5|15130.3|507
1634047200000|2021-10-12 14:00:00|15134|15132.8|15148|15146.8|15155|15153.8|15133.5|15132.3|741
1634047500000|2021-10-12 14:05:00|15149.5|15148.3|15138|15136.8|15151|15149.8|15135.5|15134.3|558
1634047800000|2021-10-12 14:10:00|15137.1|15135.9|15148.1|15146.9|15150.6|15149.4|15136.1|15134.9|495
1634048100000|2021-10-12 14:15:00|15148.6|15147.4|15130.6|15129.4|15163.1|15161.9|15121.1|15119.9|1070
1634048400000|2021-10-12 14:20:00|15131.1|15129.9|15125.6|15124.4|15133.1|15131.9|15123.1|15121.9|299
1634048700000|2021-10-12 14:25:00|15125.1|15123.9|15139.1|15137.9|15142.1|15140.9|15120.1|15118.9|532
1634049000000|2021-10-12 14:30:00|15139.6|15138.4|15138.6|15137.4|15148.1|15146.9|15132.1|15130.9|425
1634049300000|2021-10-12 14:35:00|15138.1|15136.9|15143.6|15142.4|15144.1|15142.9|15133.1|15131.9|400
1634049600000|2021-10-12 14:40:00|15143.1|15141.9|15139.1|15137.9|15148.6|15147.4|15137.6|15136.4|316
1634049900000|2021-10-12 14:45:00|15138.6|15137.4|15139.6|15138.4|15148.1|15146.9|15137.6|15136.4|334
1634050200000|2021-10-12 14:50:00|15139.1|15137.9|15130.1|15128.9|15142.1|15140.9|15126.1|15124.9|353
1634050500000|2021-10-12 14:55:00|15130.6|15129.4|15126.1|15124.9|15134.6|15133.4|15123.1|15121.9|424
1634050800000|2021-10-12 15:00:00|15126.6|15125.4|15138.6|15137.4|15143.1|15141.9|15126.6|15125.4|624
1634051100000|2021-10-12 15:05:00|15138.1|15136.9|15144.1|15142.9|15149.1|15147.9|15136.1|15134.9|553
1634051400000|2021-10-12 15:10:00|15144.6|15143.4|15144.1|15142.9|15146.1|15144.9|15138.1|15136.9|329
1634051700000|2021-10-12 15:15:00|15144.6|15143.4|15145.6|15144.4|15147.1|15145.9|15139.6|15138.4|324
1634052000000|2021-10-12 15:20:00|15145.1|15143.9|15157.1|15155.9|15157.1|15155.9|15143.1|15141.9|377
1634052300000|2021-10-12 15:25:00|15156.6|15155.4|15146.1|15144.9|15157.1|15155.9|15142.6|15141.4|659
1634052600000|2021-10-12 15:30:00|15145.6|15144.4|15147|15145|15152|15150|15144.5|15142.5|756
1634052900000|2021-10-12 15:35:00|15146.5|15144.5|15146.5|15144.5|15151.5|15149.5|15141.5|15139.5|556
1634053200000|2021-10-12 15:40:00|15147|15145|15145.5|15143.5|15149.5|15147.5|15142.5|15140.5|199
1634053500000|2021-10-12 15:45:00|15146|15144|15152.5|15150.5|15152.5|15150.5|15142.5|15140.5|295
1634053800000|2021-10-12 15:50:00|15152|15150|15161|15159|15162|15160|15152|15150|276
1634054100000|2021-10-12 15:55:00|15160.5|15158.5|15163.5|15161.5|15164|15162|15159.5|15157.5|409
1634054400000|2021-10-12 16:00:00|15163|15161|15175|15173|15178|15176|15162.5|15160.5|648
1634054700000|2021-10-12 16:05:00|15175.5|15173.5|15174|15172|15176|15174|15168.5|15166.5|274
1634055000000|2021-10-12 16:10:00|15173.5|15171.5|15171.5|15169.5|15179|15177|15171.5|15169.5|144
1634055300000|2021-10-12 16:15:00|15172|15170|15168.5|15166.5|15174.5|15172.5|15168.5|15166.5|114
1634055600000|2021-10-12 16:20:00|15169|15167|15171|15169|15171.5|15169.5|15167|15165|169
1634055900000|2021-10-12 16:25:00|15170.5|15168.5|15165|15163|15171|15169|15164.5|15162.5|126
1634056200000|2021-10-12 16:30:00|15164.5|15162.5|15155|15153|15166.5|15164.5|15154|15152|307
1634056500000|2021-10-12 16:35:00|15154.5|15152.5|15153.5|15151.5|15156|15154|15149.5|15147.5|167
1634056800000|2021-10-12 16:40:00|15154.5|15152.5|15157|15155|15159|15157|15153.5|15151.5|94
1634057100000|2021-10-12 16:45:00|15156.5|15154.5|15156.5|15154.5|15157.5|15155.5|15151.5|15149.5|137
1634057400000|2021-10-12 16:50:00|15156|15154|15152.5|15150.5|15158.5|15156.5|15152|15150|85
1634057700000|2021-10-12 16:55:00|15153|15151|15156|15154|15157.5|15155.5|15150.5|15148.5|85
1634058000000|2021-10-12 17:00:00|15155.5|15153.5|15152|15150|15156.5|15154.5|15149.5|15147.5|146
1634058300000|2021-10-12 17:05:00|15151.5|15149.5|15146.5|15144.5|15153.5|15151.5|15146|15144|142
1634058600000|2021-10-12 17:10:00|15147|15145|15151|15149|15151.5|15149.5|15146.5|15144.5|192
1634058900000|2021-10-12 17:15:00|15150.5|15148.5|15153|15151|15154|15152|15148|15146|96
1634059200000|2021-10-12 17:20:00|15153.5|15151.5|15146.5|15144.5|15154.5|15152.5|15145.5|15143.5|104
1634059500000|2021-10-12 17:25:00|15147|15145|15158.5|15156.5|15161.5|15159.5|15145.5|15143.5|195
1634059800000|2021-10-12 17:30:00|15158|15156|15163|15161|15163.5|15161.5|15155.5|15153.5|143
1634060100000|2021-10-12 17:35:00|15162.5|15160.5|15163.5|15161.5|15164|15162|15158.5|15156.5|102
1634060400000|2021-10-12 17:40:00|15164|15162|15168.5|15166.5|15171|15169|15163.5|15161.5|113
1634060700000|2021-10-12 17:45:00|15169|15167|15165|15163|15171|15169|15163.5|15161.5|129
1634061000000|2021-10-12 17:50:00|15165.5|15163.5|15158.5|15156.5|15168|15166|15158.5|15156.5|123
1634061300000|2021-10-12 17:55:00|15159|15157|15161|15159|15163.5|15161.5|15157.5|15155.5|86
1634061600000|2021-10-12 18:00:00|15160.5|15158.5|15166|15164|15168|15166|15158.5|15156.5|114
1634061900000|2021-10-12 18:05:00|15165.5|15163.5|15167.5|15165.5|15169|15167|15163|15161|67
1634062200000|2021-10-12 18:10:00|15167|15165|15172.5|15170.5|15172.5|15170.5|15165.5|15163.5|103
1634062500000|2021-10-12 18:15:00|15172|15170|15176.5|15174.5|15182|15180|15171|15169|191
1634062800000|2021-10-12 18:20:00|15176|15174|15171.5|15169.5|15178.5|15176.5|15171.5|15169.5|98
1634063100000|2021-10-12 18:25:00|15171|15169|15170.5|15168.5|15172.5|15170.5|15168.5|15166.5|77
1634063400000|2021-10-12 18:30:00|15171|15169|15168.5|15166.5|15172.5|15170.5|15167|15165|75
1634063700000|2021-10-12 18:35:00|15168|15166|15166|15164|15169.5|15167.5|15163.5|15161.5|101
1634064000000|2021-10-12 18:40:00|15165.5|15163.5|15167.5|15165.5|15168|15166|15164.5|15162.5|47
1634064300000|2021-10-12 18:45:00|15167|15165|15167.5|15165.5|15168.5|15166.5|15165.5|15163.5|32
1634064600000|2021-10-12 18:50:00|15168|15166|15168.5|15166.5|15169.5|15167.5|15165.5|15163.5|85
1634064900000|2021-10-12 18:55:00|15168|15166|15159.5|15157.5|15169|15167|15158.5|15156.5|178
1634065200000|2021-10-12 19:00:00|15160|15158|15154|15152|15161|15159|15151.5|15149.5|112
1634065500000|2021-10-12 19:05:00|15153.5|15151.5|15155|15153|15156.5|15154.5|15151.5|15149.5|143
1634065800000|2021-10-12 19:10:00|15155.5|15153.5|15159.5|15157.5|15160.5|15158.5|15154.5|15152.5|62
1634066100000|2021-10-12 19:15:00|15159|15157|15155.5|15153.5|15159.5|15157.5|15149.5|15147.5|92
1634066400000|2021-10-12 19:20:00|15155|15153|15161|15159|15162|15160|15152.5|15150.5|97
1634066700000|2021-10-12 19:25:00|15160.5|15158.5|15161.5|15159.5|15163.5|15161.5|15158|15156|75
1634067000000|2021-10-12 19:30:00|15160.5|15158.5|15162.5|15160.5|15163.5|15161.5|15155.5|15153.5|62
1634067300000|2021-10-12 19:35:00|15162|15160|15157|15155|15163.5|15161.5|15156.5|15154.5|73
1634067600000|2021-10-12 19:40:00|15157.5|15155.5|15143|15141|15157.5|15155.5|15142|15140|169
1634067900000|2021-10-12 19:45:00|15142.5|15140.5|15144.5|15142.5|15147.5|15145.5|15139.5|15137.5|309
1634068200000|2021-10-12 19:50:00|15145|15143|15145.5|15143.5|15146.5|15144.5|15140.5|15138.5|347
1634068500000|2021-10-12 19:55:00|15145|15143|15154|15152|15159|15157|15143.5|15141.5|323
1634068800000|2021-10-12 20:00:00|15154.6|15149.6|15130.4|15125.4|15155.5|15150.5|15115.4|15110.4|18
1634069100000|2021-10-12 20:05:00|15127.7|15122.7|15130.5|15125.5|15143.4|15138.4|15126.2|15121.2|0
1634069400000|2021-10-12 20:10:00|15131.4|15126.4|15130.7|15125.7|15136|15131|15125.9|15120.9|0
1634069700000|2021-10-12 20:15:00|15131.5|15126.5|15125.7|15120.7|15131.5|15126.5|15123.8|15118.8|0
1634070000000|2021-10-12 20:20:00|15126.6|15121.6|15118.1|15113.1|15126.6|15121.6|15117.3|15112.3|0
1634070300000|2021-10-12 20:25:00|15118.2|15113.2|15116.2|15111.2|15120.2|15115.2|15111|15106|0
1634070600000|2021-10-12 20:30:00|15115.4|15110.4|15117|15112|15120.9|15115.9|15111.9|15106.9|0
1634070900000|2021-10-12 20:35:00|15117.9|15112.9|15121.2|15116.2|15123.3|15118.3|15115.2|15110.2|0
1634071200000|2021-10-12 20:40:00|15122.1|15117.1|15125.7|15120.7|15128.4|15123.4|15120.8|15115.8|0
1634071500000|2021-10-12 20:45:00|15123.1|15118.1|15126.6|15121.6|15127.4|15122.4|15123.1|15118.1|0
1634071800000|2021-10-12 20:50:00|15126.5|15121.5|15122.4|15117.4|15126.6|15121.6|15122.4|15117.4|0
1634072100000|2021-10-12 20:55:00|15121.6|15116.6|15122.7|15117.7|15126.8|15121.8|15121.4|15116.4|0
1634072400000|2021-10-12 21:00:00|15123.2|15118.2|15123.8|15118.8|15123.9|15118.9|15121.9|15116.9|0
1634072700000|2021-10-12 21:05:00|15123.3|15118.3|15123.3|15118.3|15123.4|15118.4|15122.9|15117.9|0
1634073000000|2021-10-12 21:10:00|15122.8|15117.8|15122|15117|15122.8|15117.8|15119.5|15114.5|0
1634073300000|2021-10-12 21:15:00|15121.7|15116.7|15121.5|15116.5|15121.7|15116.7|15121|15116|0
1634073600000|2021-10-12 21:20:00|15121.8|15116.8|15122.1|15117.1|15122.3|15117.3|15121.5|15116.5|0
1634073900000|2021-10-12 21:25:00|15122.4|15117.4|15122.2|15117.2|15122.5|15117.5|15121.8|15116.8|0
1634074200000|2021-10-12 21:30:00|15122.1|15117.1|15120.5|15115.5|15122.7|15117.7|15120.5|15115.5|0
1634074500000|2021-10-12 21:35:00|15119.8|15114.8|15115|15110|15119.8|15114.8|15112.3|15107.3|0
1634074800000|2021-10-12 21:40:00|15115.1|15110.1|15123.6|15118.6|15123.8|15118.8|15114.4|15109.4|0
1634075100000|2021-10-12 21:45:00|15123.7|15118.7|15127.5|15122.5|15129|15124|15123.7|15118.7|0
1634075400000|2021-10-12 21:50:00|15127.6|15122.6|15126.6|15121.6|15128.2|15123.2|15126.1|15121.1|0
1634075700000|2021-10-12 21:55:00|15126.9|15121.9|15127.8|15122.8|15130.2|15125.2|15126.9|15121.9|0
1634076000000|2021-10-12 22:00:00|15129.7|15124.7|15140.5|15135.5|15141.4|15136.4|15127.9|15122.9|0
1634076300000|2021-10-12 22:05:00|15139.6|15134.6|15146.9|15141.9|15148|15143|15136.1|15131.1|0
1634076600000|2021-10-12 22:10:00|15146.8|15141.8|15142.7|15137.7|15146.8|15141.8|15139.4|15134.4|0
1634076900000|2021-10-12 22:15:00|15143.6|15138.6|15144.8|15139.8|15146.5|15141.5|15143.6|15138.6|0
1634077200000|2021-10-12 22:20:00|15145.2|15140.2|15149.2|15144.2|15151.8|15146.8|15143|15138|0
1634077500000|2021-10-12 22:25:00|15150|15145|15145.6|15140.6|15150.9|15145.9|15144|15139|0
1634077800000|2021-10-12 22:30:00|15146.4|15141.4|15145.4|15140.4|15148.3|15143.3|15144.5|15139.5|0
1634078100000|2021-10-12 22:35:00|15146.3|15141.3|15147.9|15142.9|15149.7|15144.7|15146.3|15141.3|0
1634078400000|2021-10-12 22:40:00|15148.4|15143.4|15147.1|15142.1|15148.9|15143.9|15146.2|15141.2|0
1634078700000|2021-10-12 22:45:00|15146.2|15141.2|15136.3|15131.3|15147.1|15142.1|15135.4|15130.4|0
1634079000000|2021-10-12 22:50:00|15136.7|15131.7|15142.6|15137.6|15143.6|15138.6|15136.3|15131.3|0
1634079300000|2021-10-12 22:55:00|15142.2|15137.2|15146.1|15141.1|15146.1|15141.1|15141.3|15136.3|0
1634079600000|2021-10-12 23:00:00|15145.2|15140.2|15151|15146|15151.9|15146.9|15144.8|15139.8|0
1634079900000|2021-10-12 23:05:00|15151.8|15146.8|15148.3|15143.3|15151.8|15146.8|15147.4|15142.4|0
1634080200000|2021-10-12 23:10:00|15147.4|15142.4|15144.4|15139.4|15148.3|15143.3|15143.6|15138.6|0
1634080500000|2021-10-12 23:15:00|15144.8|15139.8|15141.1|15136.1|15144.9|15139.9|15138|15133|0
1634080800000|2021-10-12 23:20:00|15140.2|15135.2|15142.2|15137.2|15143|15138|15138.6|15133.6|0
1634081100000|2021-10-12 23:25:00|15143|15138|15146.8|15141.8|15149.4|15144.4|15140.4|15135.4|0
1634081400000|2021-10-12 23:30:00|15145.9|15140.9|15146.7|15141.7|15147.6|15142.6|15144.1|15139.1|0
1634081700000|2021-10-12 23:35:00|15147.6|15142.6|15140.4|15135.4|15147.7|15142.7|15139.5|15134.5|0
1634082000000|2021-10-12 23:40:00|15140|15135|15140.3|15135.3|15143.9|15138.9|15139.4|15134.4|0
1634082300000|2021-10-12 23:45:00|15141.1|15136.1|15127.4|15122.4|15143.7|15138.7|15125.7|15120.7|0
1634082600000|2021-10-12 23:50:00|15128.3|15123.3|15125.1|15120.1|15130.5|15125.5|15123.1|15118.1|0
1634082900000|2021-10-12 23:55:00|15125.5|15120.5|15128.5|15123.5|15130.3|15125.3|15123.3|15118.3|0
1634083200000|2021-10-13 00:00:00|15128|15123|15138.4|15133.4|15141.1|15136.1|15127.7|15122.7|0
1634083500000|2021-10-13 00:05:00|15138.8|15133.8|15141.9|15136.9|15142.8|15137.8|15133.7|15128.7|0
1634083800000|2021-10-13 00:10:00|15142.8|15137.8|15148.7|15143.7|15150.5|15145.5|15140.1|15135.1|0
1634084100000|2021-10-13 00:15:00|15149.5|15144.5|15150.5|15146.5|15154|15150|15129|15125|116
1634084400000|2021-10-13 00:20:00|15151|15147|15154.5|15150.5|15158|15154|15149.5|15145.5|62
1634084700000|2021-10-13 00:25:00|15153.5|15149.5|15150.5|15146.5|15159.5|15155.5|15150.5|15146.5|36
1634085000000|2021-10-13 00:30:00|15151|15147|15154.5|15150.5|15155.5|15151.5|15140.5|15136.5|54
1634085300000|2021-10-13 00:35:00|15154|15150|15152.5|15148.5|15155.5|15151.5|15149.5|15145.5|15
1634085600000|2021-10-13 00:40:00|15153|15149|15169.5|15165.5|15171|15167|15150.5|15146.5|35
1634085900000|2021-10-13 00:45:00|15170|15166|15167|15163|15175|15171|15164|15160|14
1634086200000|2021-10-13 00:50:00|15167.5|15163.5|15177.5|15173.5|15180.5|15176.5|15166.5|15162.5|87
1634086500000|2021-10-13 00:55:00|15176.5|15172.5|15171.5|15167.5|15176.5|15172.5|15170|15166|32
1634086800000|2021-10-13 01:00:00|15172|15168|15163.5|15159.5|15173|15169|15161|15157|31
1634087100000|2021-10-13 01:05:00|15164|15160|15153.5|15149.5|15164.5|15160.5|15153.5|15149.5|14
1634087400000|2021-10-13 01:10:00|15154|15150|15152|15148|15157.5|15153.5|15152|15148|17
1634087700000|2021-10-13 01:15:00|15152.5|15148.5|15143.5|15139.5|15153.5|15149.5|15143|15139|23
1634088000000|2021-10-13 01:20:00|15143|15139|15140.5|15136.5|15143.5|15139.5|15132|15128|53
1634088300000|2021-10-13 01:25:00|15141|15137|15143|15139|15143|15139|15132.5|15128.5|63
1634088600000|2021-10-13 01:30:00|15142.5|15138.5|15148|15144|15155|15151|15142.5|15138.5|49
1634088900000|2021-10-13 01:35:00|15148.5|15144.5|15158|15154|15158.5|15154.5|15145.5|15141.5|43
1634089200000|2021-10-13 01:40:00|15158.5|15154.5|15160|15156|15165.5|15161.5|15155.5|15151.5|64
1634089500000|2021-10-13 01:45:00|15159.5|15155.5|15161.5|15157.5|15163.5|15159.5|15157|15153|25
1634089800000|2021-10-13 01:50:00|15161|15157|15159|15155|15161|15157|15155.5|15151.5|23
1634090100000|2021-10-13 01:55:00|15159.5|15155.5|15152|15148|15160|15156|15151|15147|18
1634090400000|2021-10-13 02:00:00|15151.5|15147.5|15158.5|15154.5|15160|15156|15150|15146|50
1634090700000|2021-10-13 02:05:00|15159|15155|15156.5|15152.5|15159|15155|15154|15150|19
1634091000000|2021-10-13 02:10:00|15157|15153|15149|15145|15159|15155|15149|15145|13
1634091300000|2021-10-13 02:15:00|15148.5|15144.5|15150.5|15146.5|15152|15148|15145.5|15141.5|20
1634091600000|2021-10-13 02:20:00|15150|15146|15148|15144|15151|15147|15147.5|15143.5|10
1634091900000|2021-10-13 02:25:00|15149|15145|15142.5|15138.5|15149|15145|15139.5|15135.5|24
1634092200000|2021-10-13 02:30:00|15143|15139|15148.5|15144.5|15148.5|15144.5|15142|15138|28
1634092500000|2021-10-13 02:35:00|15149|15145|15143|15139|15149|15145|15140.5|15136.5|43
1634092800000|2021-10-13 02:40:00|15142.5|15138.5|15145|15141|15145|15141|15140.5|15136.5|24
1634093100000|2021-10-13 02:45:00|15144.5|15140.5|15145|15141|15148.5|15144.5|15142|15138|18
1634093400000|2021-10-13 02:50:00|15145.5|15141.5|15148|15144|15148.5|15144.5|15144.5|15140.5|4
1634093700000|2021-10-13 02:55:00|15148.5|15144.5|15150.5|15146.5|15153|15149|15148|15144|21
1634094000000|2021-10-13 03:00:00|15151|15147|15160|15156|15161|15157|15151|15147|23
1634094300000|2021-10-13 03:05:00|15159.5|15155.5|15153.5|15149.5|15160.5|15156.5|15153.5|15149.5|17
1634094600000|2021-10-13 03:10:00|15154|15150|15152.5|15148.5|15157|15153|15152|15148|18
1634094900000|2021-10-13 03:15:00|15153|15149|15162|15158|15166|15162|15152.5|15148.5|41
1634095200000|2021-10-13 03:20:00|15162.5|15158.5|15168.5|15164.5|15171.5|15167.5|15162.5|15158.5|31
1634095500000|2021-10-13 03:25:00|15168|15164|15166.5|15162.5|15168.5|15164.5|15165|15161|13
1634095800000|2021-10-13 03:30:00|15164.5|15160.5|15163.5|15159.5|15165.5|15161.5|15161.5|15157.5|23
1634096100000|2021-10-13 03:35:00|15164|15160|15160.5|15156.5|15165|15161|15159.5|15155.5|7
1634096400000|2021-10-13 03:40:00|15161|15157|15162|15158|15163|15159|15160.5|15156.5|6
1634096700000|2021-10-13 03:45:00|15162.5|15158.5|15163.5|15159.5|15164|15160|15160.5|15156.5|6
1634097000000|2021-10-13 03:50:00|15164|15160|15160|15156|15164|15160|15159.5|15155.5|5
1634097300000|2021-10-13 03:55:00|15160.5|15156.5|15162.5|15158.5|15163.5|15159.5|15160.5|15156.5|4
1634097600000|2021-10-13 04:00:00|15163|15159|15169|15165|15169|15165|15163|15159|17
1634097900000|2021-10-13 04:05:00|15168.5|15164.5|15176|15172|15177|15173|15168.5|15164.5|33
1634098200000|2021-10-13 04:10:00|15175.5|15171.5|15172.5|15168.5|15178|15174|15172|15168|28
1634098500000|2021-10-13 04:15:00|15172|15168|15167.5|15163.5|15172|15168|15166|15162|9
1634098800000|2021-10-13 04:20:00|15168|15164|15170.5|15166.5|15171.5|15167.5|15167.5|15163.5|12
1634099100000|2021-10-13 04:25:00|15171|15167|15171.5|15167.5|15172.5|15168.5|15170|15166|5
1634099400000|2021-10-13 04:30:00|15172|15168|15174|15170|15175|15171|15170|15166|4
1634099700000|2021-10-13 04:35:00|15173.5|15169.5|15171.5|15167.5|15174|15170|15171.5|15167.5|2
1634100000000|2021-10-13 04:40:00|15172|15168|15173.5|15169.5|15173.5|15169.5|15171|15167|1
1634100300000|2021-10-13 04:45:00|15172.5|15168.5|15172|15168|15175.5|15171.5|15172|15168|5
1634100600000|2021-10-13 04:50:00|15171.5|15167.5|15172|15168|15173.5|15169.5|15171.5|15167.5|4
1634100900000|2021-10-13 04:55:00|15172.5|15168.5|15178|15174|15178.5|15174.5|15172|15168|17
1634101200000|2021-10-13 05:00:00|15178.5|15174.5|15178|15174|15181.5|15177.5|15176|15172|30
1634101500000|2021-10-13 05:05:00|15178.5|15174.5|15179.5|15175.5|15180|15176|15177.5|15173.5|21
1634101800000|2021-10-13 05:10:00|15179|15175|15180|15176|15180.5|15176.5|15175|15171|21
1634102100000|2021-10-13 05:15:00|15180.5|15176.5|15176|15172|15181|15177|15176|15172|27
1634102400000|2021-10-13 05:20:00|15175.5|15171.5|15172.5|15168.5|15176|15172|15172|15168|20
1634102700000|2021-10-13 05:25:00|15173|15169|15172|15168|15173.5|15169.5|15167.5|15163.5|47
1634103000000|2021-10-13 05:30:00|15172.5|15168.5|15172|15168|15173|15169|15169.5|15165.5|38
1634103300000|2021-10-13 05:35:00|15172.5|15168.5|15168.5|15164.5|15174|15170|15168.5|15164.5|28
1634103600000|2021-10-13 05:40:00|15169|15165|15161.5|15157.5|15169|15165|15159.5|15155.5|79
1634103900000|2021-10-13 05:45:00|15162|15158|15161|15157|15164.5|15160.5|15159.5|15155.5|17
1634104200000|2021-10-13 05:50:00|15160.5|15156.5|15161|15157|15162.5|15158.5|15154.5|15150.5|64
1634104500000|2021-10-13 05:55:00|15161.5|15157.5|15161|15157|15164|15160|15159.5|15155.5|33
1634104800000|2021-10-13 06:00:00|15160|15158|15167|15165|15169.5|15167.5|15146|15144|311
1634105100000|2021-10-13 06:05:00|15166.5|15164.5|15153.5|15151.5|15167.5|15165.5|15146.5|15144.5|239
1634105400000|2021-10-13 06:10:00|15154|15152|15147|15145|15156.5|15154.5|15145|15143|167
1634105700000|2021-10-13 06:15:00|15147.5|15145.5|15144|15142|15147.5|15145.5|15137.5|15135.5|333
1634106000000|2021-10-13 06:20:00|15144.5|15142.5|15142.5|15140.5|15148|15146|15138|15136|195
1634106300000|2021-10-13 06:25:00|15143|15141|15159.5|15157.5|15159.5|15157.5|15141|15139|262
1634106600000|2021-10-13 06:30:00|15158.5|15156.5|15155.5|15153.5|15159|15157|15150|15148|144
1634106900000|2021-10-13 06:35:00|15156|15154|15148|15146|15156.5|15154.5|15145|15143|121
1634107200000|2021-10-13 06:40:00|15147.5|15145.5|15142|15140|15149|15147|15142|15140|81
1634107500000|2021-10-13 06:45:00|15142.5|15140.5|15147|15145|15151.5|15149.5|15138.5|15136.5|157
1634107800000|2021-10-13 06:50:00|15147.5|15145.5|15153|15151|15156|15154|15145.5|15143.5|106
1634108100000|2021-10-13 06:55:00|15152.5|15150.5|15149|15147|15158|15156|15145|15143|278
1634108400000|2021-10-13 07:00:00|15148.6|15147.4|15146.6|15145.4|15158.1|15156.9|15120.1|15118.9|2192
1634108700000|2021-10-13 07:05:00|15147.1|15145.9|15120.6|15119.4|15147.6|15146.4|15116.1|15114.9|1214
1634109000000|2021-10-13 07:10:00|15120.1|15118.9|15127.6|15126.4|15129.6|15128.4|15110.1|15108.9|1065
1634109300000|2021-10-13 07:15:00|15128.1|15126.9|15134.1|15132.9|15137.1|15135.9|15118.1|15116.9|648
1634109600000|2021-10-13 07:20:00|15133.6|15132.4|15138.6|15137.4|15139.1|15137.9|15120.6|15119.4|555
1634109900000|2021-10-13 07:25:00|15139.1|15137.9|15157.1|15155.9|15168.1|15166.9|15139.1|15137.9|1038
1634110200000|2021-10-13 07:30:00|15157.6|15156.4|15175.1|15173.9|15176.1|15174.9|15156.1|15154.9|633
1634110500000|2021-10-13 07:35:00|15175.6|15174.4|15171.6|15170.4|15183.6|15182.4|15170.6|15169.4|843
1634110800000|2021-10-13 07:40:00|15172.2|15171|15171.7|15170.5|15176.7|15175.5|15168.7|15167.5|325
1634111100000|2021-10-13 07:45:00|15171.2|15170|15183.7|15182.5|15183.7|15182.5|15170.7|15169.5|256
1634111400000|2021-10-13 07:50:00|15184.7|15183.5|15190.2|15189|15196.7|15195.5|15181.2|15180|664
1634111700000|2021-10-13 07:55:00|15190.7|15189.5|15192.2|15191|15194.7|15193.5|15182.7|15181.5|425
1634112000000|2021-10-13 08:00:00|15192.7|15191.5|15195.7|15194.5|15200.7|15199.5|15190.7|15189.5|448
1634112300000|2021-10-13 08:05:00|15195.2|15194|15196.2|15195|15196.7|15195.5|15184.7|15183.5|367
1634112600000|2021-10-13 08:10:00|15195.7|15194.5|15196.7|15195.5|15202.7|15201.5|15194.7|15193.5|430
1634112900000|2021-10-13 08:15:00|15197.2|15196|15217.2|15216|15218.7|15217.5|15192.7|15191.5|830
1634113200000|2021-10-13 08:20:00|15217.7|15216.5|15243.7|15242.5|15246.7|15245.5|15214.2|15213|1221
1634113500000|2021-10-13 08:25:00|15244.2|15243|15239.2|15238|15246.7|15245.5|15235.2|15234|1073
1634113800000|2021-10-13 08:30:00|15239.7|15238.5|15241.2|15240|15243.7|15242.5|15234.2|15233|493
1634114100000|2021-10-13 08:35:00|15241.7|15240.5|15238.7|15237.5|15255.2|15254|15238.2|15237|1186
1634114400000|2021-10-13 08:40:00|15239.2|15238|15258.7|15257.5|15259.2|15258|15237.2|15236|786
1634114700000|2021-10-13 08:45:00|15259.2|15258|15266.7|15265.5|15269.2|15268|15255.2|15254|1078
1634115000000|2021-10-13 08:50:00|15267.2|15266|15263.7|15262.5|15278.7|15277.5|15263.2|15262|989
1634115300000|2021-10-13 08:55:00|15263.2|15262|15257.7|15256.5|15267.7|15266.5|15250.7|15249.5|1029
1634115600000|2021-10-13 09:00:00|15257.2|15256|15242.7|15241.5|15262.2|15261|15242.7|15241.5|800
1634115900000|2021-10-13 09:05:00|15242.2|15241|15243.2|15242|15248.2|15247|15233.7|15232.5|803
1634116200000|2021-10-13 09:10:00|15242.7|15241.5|15243.7|15242.5|15253.2|15252|15239.2|15238|648
1634116500000|2021-10-13 09:15:00|15244.2|15243|15249.2|15248|15257.7|15256.5|15244.2|15243|360
1634116800000|2021-10-13 09:20:00|15249.7|15248.5|15259.7|15258.5|15261.7|15260.5|15248.2|15247|394
1634117100000|2021-10-13 09:25:00|15260.2|15259|15252.7|15251.5|15263.2|15262|15248.2|15247|453
1634117400000|2021-10-13 09:30:00|15253.2|15252|15247.7|15246.5|15253.7|15252.5|15245.7|15244.5|254
1634117700000|2021-10-13 09:35:00|15248.2|15247|15261.2|15260|15261.7|15260.5|15245.7|15244.5|300
1634118000000|2021-10-13 09:40:00|15260.7|15259.5|15255.7|15254.5|15261.7|15260.5|15251.7|15250.5|227
1634118300000|2021-10-13 09:45:00|15256.2|15255|15257.2|15256|15261.7|15260.5|15252.7|15251.5|219
1634118600000|2021-10-13 09:50:00|15257.7|15256.5|15258.7|15257.5|15260.2|15259|15253.7|15252.5|201
1634118900000|2021-10-13 09:55:00|15259.2|15258|15253.7|15252.5|15260.7|15259.5|15251.7|15250.5|216
1634119200000|2021-10-13 10:00:00|15253.2|15252|15251.7|15250.5|15257.7|15256.5|15248.7|15247.5|261
1634119500000|2021-10-13 10:05:00|15251.2|15250|15245.7|15244.5|15253.7|15252.5|15245.2|15244|325
1634119800000|2021-10-13 10:10:00|15246.2|15245|15249.7|15248.5|15254.7|15253.5|15244.7|15243.5|276
1634120100000|2021-10-13 10:15:00|15250.2|15249|15260.7|15259.5|15266.7|15265.5|15249.7|15248.5|399
1634120400000|2021-10-13 10:20:00|15259.7|15258.5|15254.2|15253|15260.7|15259.5|15249.7|15248.5|263
1634120700000|2021-10-13 10:25:00|15254.7|15253.5|15252.7|15251.5|15257.7|15256.5|15251.7|15250.5|164
1634121000000|2021-10-13 10:30:00|15252.2|15251|15257.2|15256|15260.7|15259.5|15251.2|15250|228
1634121300000|2021-10-13 10:35:00|15257.7|15256.5|15251.7|15250.5|15258.7|15257.5|15248.2|15247|216
1634121600000|2021-10-13 10:40:00|15251.2|15250|15254.2|15253|15254.7|15253.5|15246.7|15245.5|224
1634121900000|2021-10-13 10:45:00|15253.7|15252.5|15255.7|15254.5|15257.7|15256.5|15252.2|15251|176
1634122200000|2021-10-13 10:50:00|15255.2|15254|15259.2|15258|15260.7|15259.5|15253.2|15252|212
1634122500000|2021-10-13 10:55:00|15258.7|15257.5|15257.7|15256.5|15261.7|15260.5|15253.7|15252.5|242
1634122800000|2021-10-13 11:00:00|15256.7|15255.5|15255.7|15254.5|15259.7|15258.5|15253.7|15252.5|270
1634123100000|2021-10-13 11:05:00|15256.2|15255|15251.2|15250|15258.7|15257.5|15250.7|15249.5|224
1634123400000|2021-10-13 11:10:00|15250.7|15249.5|15253.2|15252|15254.2|15253|15245.7|15244.5|216
1634123700000|2021-10-13 11:15:00|15253.7|15252.5|15258.7|15257.5|15260.7|15259.5|15251.7|15250.5|296
1634124000000|2021-10-13 11:20:00|15258.2|15257|15256.7|15255.5|15261.7|15260.5|15256.2|15255|169
1634124300000|2021-10-13 11:25:00|15256.2|15255|15259.2|15258|15259.7|15258.5|15254.7|15253.5|111
1634124600000|2021-10-13 11:30:00|15259.7|15258.5|15260.7|15259.5|15264.7|15263.5|15258.7|15257.5|254
1634124900000|2021-10-13 11:35:00|15260.2|15259|15261.7|15260.5|15263.2|15262|15256.7|15255.5|140
1634125200000|2021-10-13 11:40:00|15261.8|15260.6|15259.8|15258.6|15262.3|15261.1|15258.3|15257.1|128
1634125500000|2021-10-13 11:45:00|15260.3|15259.1|15260.3|15259.1|15262.3|15261.1|15258.3|15257.1|80
1634125800000|2021-10-13 11:50:00|15259.8|15258.6|15267.8|15266.6|15268.8|15267.6|15259.3|15258.1|203
1634126100000|2021-10-13 11:55:00|15267.3|15266.1|15263.3|15262.1|15268.8|15267.6|15261.8|15260.6|218
1634126400000|2021-10-13 12:00:00|15263.8|15262.6|15264.8|15263.6|15270.8|15269.6|15262.8|15261.6|249
1634126700000|2021-10-13 12:05:00|15264.3|15263.1|15266.3|15265.1|15266.8|15265.6|15262.8|15261.6|242
1634127000000|2021-10-13 12:10:00|15266.8|15265.6|15270.8|15269.6|15272.3|15271.1|15265.3|15264.1|273
1634127300000|2021-10-13 12:15:00|15271.3|15270.1|15268.8|15267.6|15273.8|15272.6|15267.8|15266.6|290
1634127600000|2021-10-13 12:20:00|15268.3|15267.1|15269.8|15268.6|15269.8|15268.6|15263.8|15262.6|232
1634127900000|2021-10-13 12:25:00|15270.3|15269.1|15266.8|15265.6|15270.8|15269.6|15265.8|15264.6|227
1634128200000|2021-10-13 12:30:00|15267.3|15266.1|15260.3|15259.1|15276.8|15275.6|15251.8|15250.6|1109
1634128500000|2021-10-13 12:35:00|15259.8|15258.6|15257.8|15256.6|15265.8|15264.6|15256.3|15255.1|515
1634128800000|2021-10-13 12:40:00|15257.3|15256.1|15238.8|15237.6|15257.8|15256.6|15238.3|15237.1|1001
1634129100000|2021-10-13 12:45:00|15239.8|15238.6|15233.8|15232.6|15240.8|15239.6|15229.8|15228.6|644
1634129400000|2021-10-13 12:50:00|15233.3|15232.1|15247.3|15246.1|15251.8|15250.6|15231.3|15230.1|543
1634129700000|2021-10-13 12:55:00|15247.8|15246.6|15235.3|15234.1|15249.8|15248.6|15231.8|15230.6|429
1634130000000|2021-10-13 13:00:00|15235.8|15234.6|15245.3|15244.1|15245.3|15244.1|15233.8|15232.6|278
1634130300000|2021-10-13 13:05:00|15245.8|15244.6|15248.3|15247.1|15248.8|15247.6|15240.8|15239.6|176
1634130600000|2021-10-13 13:10:00|15247.8|15246.6|15256.8|15255.6|15256.8|15255.6|15246.8|15245.6|300
1634130900000|2021-10-13 13:15:00|15256.3|15255.1|15272.3|15271.1|15280.8|15279.6|15256.3|15255.1|843
1634131200000|2021-10-13 13:20:00|15272.8|15271.6|15275.3|15274.1|15279.8|15278.6|15270.8|15269.6|372
1634131500000|2021-10-13 13:25:00|15274.8|15273.6|15272.8|15271.6|15276.8|15275.6|15271.8|15270.6|289
1634131800000|2021-10-13 13:30:00|15272.3|15271.1|15282.3|15281.1|15287.8|15286.6|15268.8|15267.6|1092
1634132100000|2021-10-13 13:35:00|15282.8|15281.6|15303.8|15302.6|15304.3|15303.1|15279.3|15278.1|1150
1634132400000|2021-10-13 13:40:00|15304.3|15303.1|15301.8|15300.6|15304.8|15303.6|15292.3|15291.1|1030
1634132700000|2021-10-13 13:45:00|15301.3|15300.1|15267.8|15266.6|15301.8|15300.6|15267.3|15266.1|782
1634133000000|2021-10-13 13:50:00|15267.3|15266.1|15261.8|15260.6|15273.8|15272.6|15259.3|15258.1|694
1634133300000|2021-10-13 13:55:00|15262.3|15261.1|15266.8|15265.6|15274.3|15273.1|15254.8|15253.6|690
1634133600000|2021-10-13 14:00:00|15267.3|15266.1|15259.8|15258.6|15270.8|15269.6|15248.8|15247.6|692
1634133900000|2021-10-13 14:05:00|15260.3|15259.1|15254.8|15253.6|15261.8|15260.6|15250.3|15249.1|426
1634134200000|2021-10-13 14:10:00|15254.3|15253.1|15237.3|15236.1|15259.3|15258.1|15233.3|15232.1|969
1634134500000|2021-10-13 14:15:00|15235.8|15234.6|15242.3|15241.1|15245.3|15244.1|15231.8|15230.6|909
1634134800000|2021-10-13 14:20:00|15241.8|15240.6|15237.3|15236.1|15242.3|15241.1|15230.3|15229.1|664
1634135100000|2021-10-13 14:25:00|15237.8|15236.6|15231.8|15230.6|15239.3|15238.1|15227.3|15226.1|696
1634135400000|2021-10-13 14:30:00|15232.3|15231.1|15231.3|15230.1|15234.3|15233.1|15218.8|15217.6|974
1634135700000|2021-10-13 14:35:00|15231.8|15230.6|15234.3|15233.1|15240.3|15239.1|15229.8|15228.6|540
1634136000000|2021-10-13 14:40:00|15233.8|15232.6|15244.3|15243.1|15246.3|15245.1|15232.3|15231.1|391
1634136300000|2021-10-13 14:45:00|15244.8|15243.6|15246.3|15245.1|15255.3|15254.1|15241.3|15240.1|597
1634136600000|2021-10-13 14:50:00|15246.8|15245.6|15240.3|15239.1|15250.8|15249.6|15237.8|15236.6|423
1634136900000|2021-10-13 14:55:00|15239.8|15238.6|15241.8|15240.6|15243.8|15242.6|15236.8|15235.6|206
1634137200000|2021-10-13 15:00:00|15242.3|15241.1|15253.8|15252.6|15254.3|15253.1|15241.8|15240.6|370
1634137500000|2021-10-13 15:05:00|15253.3|15252.1|15257.8|15256.6|15261.3|15260.1|15252.8|15251.6|566
1634137800000|2021-10-13 15:10:00|15257.3|15256.1|15261.8|15260.6|15262.3|15261.1|15254.3|15253.1|334
1634138100000|2021-10-13 15:15:00|15261.3|15260.1|15262.3|15261.1|15266.8|15265.6|15259.3|15258.1|396
1634138400000|2021-10-13 15:20:00|15263.3|15262.1|15258.8|15257.6|15264.3|15263.1|15255.3|15254.1|468
1634138700000|2021-10-13 15:25:00|15259.3|15258.1|15252.8|15251.6|15261.3|15260.1|15250.8|15249.6|1000
1634139000000|2021-10-13 15:30:00|15253.2|15251.2|15246.7|15244.7|15256.7|15254.7|15236.2|15234.2|1279
1634139300000|2021-10-13 15:35:00|15247.7|15245.7|15254.2|15252.2|15254.2|15252.2|15243.7|15241.7|710
1634139600000|2021-10-13 15:40:00|15253.7|15251.7|15260.7|15258.7|15262.7|15260.7|15250.2|15248.2|361
1634139900000|2021-10-13 15:45:00|15261.2|15259.2|15277.7|15275.7|15280.7|15278.7|15258.2|15256.2|575
1634140200000|2021-10-13 15:50:00|15277.2|15275.2|15271.7|15269.7|15283.7|15281.7|15270.7|15268.7|318
1634140500000|2021-10-13 15:55:00|15272.2|15270.2|15276.7|15274.7|15277.7|15275.7|15271.7|15269.7|153
1634140800000|2021-10-13 16:00:00|15276.2|15274.2|15268.7|15266.7|15277.7|15275.7|15268.7|15266.7|181
1634141100000|2021-10-13 16:05:00|15269.2|15267.2|15274.2|15272.2|15275.7|15273.7|15268.7|15266.7|135
1634141400000|2021-10-13 16:10:00|15273.7|15271.7|15276.2|15274.2|15278.7|15276.7|15273.2|15271.2|109
1634141700000|2021-10-13 16:15:00|15276.7|15274.7|15270.2|15268.2|15276.7|15274.7|15268.7|15266.7|100
1634142000000|2021-10-13 16:20:00|15269.7|15267.7|15267.2|15265.2|15271.2|15269.2|15265.2|15263.2|312
1634142300000|2021-10-13 16:25:00|15266.7|15264.7|15270.7|15268.7|15271.7|15269.7|15264.7|15262.7|182
1634142600000|2021-10-13 16:30:00|15270.2|15268.2|15266.2|15264.2|15271.2|15269.2|15265.2|15263.2|133
1634142900000|2021-10-13 16:35:00|15265.7|15263.7|15265.7|15263.7|15270.7|15268.7|15264.7|15262.7|307
1634143200000|2021-10-13 16:40:00|15264.7|15262.7|15267.7|15265.7|15269.7|15267.7|15264.7|15262.7|91
1634143500000|2021-10-13 16:45:00|15267.2|15265.2|15259.7|15257.7|15267.7|15265.7|15258.7|15256.7|95
1634143800000|2021-10-13 16:50:00|15260.2|15258.2|15257.7|15255.7|15260.7|15258.7|15256.2|15254.2|97
1634144100000|2021-10-13 16:55:00|15258.2|15256.2|15261.7|15259.7|15262.7|15260.7|15257.2|15255.2|64
1634144400000|2021-10-13 17:00:00|15261.2|15259.2|15263.7|15261.7|15264.7|15262.7|15259.7|15257.7|100
1634144700000|2021-10-13 17:05:00|15263.2|15261.2|15264.7|15262.7|15267.7|15265.7|15261.7|15259.7|52
1634145000000|2021-10-13 17:10:00|15265.2|15263.2|15267.2|15265.2|15272.2|15270.2|15264.7|15262.7|144
1634145300000|2021-10-13 17:15:00|15266.7|15264.7|15267.2|15265.2|15268.7|15266.7|15264.7|15262.7|46
1634145600000|2021-10-13 17:20:00|15267.7|15265.7|15270.7|15268.7|15270.7|15268.7|15266.2|15264.2|83
1634145900000|2021-10-13 17:25:00|15270.2|15268.2|15275.7|15273.7|15275.7|15273.7|15269.2|15267.2|131
1634146200000|2021-10-13 17:30:00|15274.7|15272.7|15282.2|15280.2|15286.2|15284.2|15274.2|15272.2|193
1634146500000|2021-10-13 17:35:00|15281.7|15279.7|15285.7|15283.7|15287.2|15285.2|15279.7|15277.7|121
1634146800000|2021-10-13 17:40:00|15285.2|15283.2|15281.7|15279.7|15286.7|15284.7|15279.7|15277.7|83
1634147100000|2021-10-13 17:45:00|15282.2|15280.2|15278.7|15276.7|15282.7|15280.7|15278.2|15276.2|103
1634147400000|2021-10-13 17:50:00|15279.2|15277.2|15280.2|15278.2|15280.7|15278.7|15277.7|15275.7|68
1634147700000|2021-10-13 17:55:00|15279.7|15277.7|15276.2|15274.2|15280.7|15278.7|15275.7|15273.7|120
1634148000000|2021-10-13 18:00:00|15275.7|15273.7|15275.7|15273.7|15296.2|15294.2|15272.7|15270.7|417
1634148300000|2021-10-13 18:05:00|15275.2|15273.2|15277.2|15275.2|15281.2|15279.2|15266.2|15264.2|210
1634148600000|2021-10-13 18:10:00|15276.7|15274.7|15285.7|15283.7|15286.7|15284.7|15270.7|15268.7|78
1634148900000|2021-10-13 18:15:00|15285.2|15283.2|15280.7|15278.7|15285.7|15283.7|15276.7|15274.7|59
1634149200000|2021-10-13 18:20:00|15280.2|15278.2|15279.2|15277.2|15285.7|15283.7|15278.7|15276.7|71
1634149500000|2021-10-13 18:25:00|15279.7|15277.7|15275.2|15273.2|15281.2|15279.2|15273.7|15271.7|51
1634149800000|2021-10-13 18:30:00|15274.7|15272.7|15275.7|15273.7|15278.7|15276.7|15273.7|15271.7|76
1634150100000|2021-10-13 18:35:00|15275.2|15273.2|15275.2|15273.2|15278.7|15276.7|15273.7|15271.7|66
1634150400000|2021-10-13 18:40:00|15275.7|15273.7|15268.2|15266.2|15275.7|15273.7|15264.7|15262.7|157
1634150700000|2021-10-13 18:45:00|15268.7|15266.7|15266.2|15264.2|15269.7|15267.7|15265.2|15263.2|56
1634151000000|2021-10-13 18:50:00|15266.7|15264.7|15268.2|15266.2|15269.7|15267.7|15263.7|15261.7|96
1634151300000|2021-10-13 18:55:00|15267.7|15265.7|15269.7|15267.7|15271.7|15269.7|15266.7|15264.7|39
1634151600000|2021-10-13 19:00:00|15269.2|15267.2|15264.2|15262.2|15269.7|15267.7|15263.2|15261.2|134
1634151900000|2021-10-13 19:05:00|15264.7|15262.7|15275.2|15273.2|15275.7|15273.7|15261.7|15259.7|183
1634152200000|2021-10-13 19:10:00|15274.7|15272.7|15268.7|15266.7|15275.7|15273.7|15267.7|15265.7|162
1634152500000|2021-10-13 19:15:00|15267.7|15265.7|15267.2|15265.2|15271.7|15269.7|15266.2|15264.2|109
1634152800000|2021-10-13 19:20:00|15267.7|15265.7|15265.2|15263.2|15270.2|15268.2|15264.7|15262.7|74
1634153100000|2021-10-13 19:25:00|15264.7|15262.7|15260.2|15258.2|15266.7|15264.7|15259.2|15257.2|132
1634153400000|2021-10-13 19:30:00|15259.7|15257.7|15268.7|15266.7|15270.7|15268.7|15259.7|15257.7|129
1634153700000|2021-10-13 19:35:00|15268.2|15266.2|15270.7|15268.7|15273.7|15271.7|15267.7|15265.7|124
1634154000000|2021-10-13 19:40:00|15271.2|15269.2|15263.2|15261.2|15272.2|15270.2|15262.7|15260.7|141
1634154300000|2021-10-13 19:45:00|15263.7|15261.7|15270.7|15268.7|15272.2|15270.2|15262.2|15260.2|214
1634154600000|2021-10-13 19:50:00|15271.2|15269.2|15273.7|15271.7|15278.7|15276.7|15268.7|15266.7|392
1634154900000|2021-10-13 19:55:00|15273.2|15271.2|15278.2|15276.2|15279.2|15277.2|15270.7|15268.7|317
1634155200000|2021-10-13 20:00:00|15280.6|15275.6|15286.1|15281.1|15286.1|15281.1|15278|15273|13
1634155500000|2021-10-13 20:05:00|15284.6|15279.6|15280.6|15275.6|15284.6|15279.6|15277.5|15272.5|0
1634155800000|2021-10-13 20:10:00|15279.7|15274.7|15271.8|15266.8|15279.7|15274.7|15270.9|15265.9|0
1634156100000|2021-10-13 20:15:00|15272.6|15267.6|15272.8|15267.8|15274.4|15269.4|15270.1|15265.1|0
1634156400000|2021-10-13 20:20:00|15272.9|15267.9|15274.7|15269.7|15274.8|15269.8|15272.9|15267.9|0
1634156700000|2021-10-13 20:25:00|15275.6|15270.6|15277.9|15272.9|15278.1|15273.1|15274.7|15269.7|0
1634157000000|2021-10-13 20:30:00|15277|15272|15276.7|15271.7|15277.8|15272.8|15274.9|15269.9|0
1634157300000|2021-10-13 20:35:00|15277.6|15272.6|15277.8|15272.8|15278.7|15273.7|15276.8|15271.8|0
1634157600000|2021-10-13 20:40:00|15277.3|15272.3|15277.8|15272.8|15278.7|15273.7|15277|15272|0
1634157900000|2021-10-13 20:45:00|15276.9|15271.9|15276.9|15271.9|15277.8|15272.8|15276.9|15271.9|0
1634158200000|2021-10-13 20:50:00|15276|15271|15278.1|15273.1|15278.1|15273.1|15274.2|15269.2|0
1634158500000|2021-10-13 20:55:00|15279|15274|15278.5|15273.5|15279.8|15274.8|15277.9|15272.9|0
1634158800000|2021-10-13 21:00:00|15277.6|15272.6|15276.8|15271.8|15278.3|15273.3|15276.5|15271.5|0
1634159100000|2021-10-13 21:05:00|15276.9|15271.9|15277|15272|15277.2|15272.2|15276.8|15271.8|0
1634159400000|2021-10-13 21:10:00|15277.1|15272.1|15275.7|15270.7|15277.1|15272.1|15275.7|15270.7|0
1634159700000|2021-10-13 21:15:00|15275.8|15270.8|15276.7|15271.7|15277.8|15272.8|15275.8|15270.8|0
1634160000000|2021-10-13 21:20:00|15276.5|15271.5|15276.8|15271.8|15277|15272|15276.5|15271.5|0
1634160300000|2021-10-13 21:25:00|15276.9|15271.9|15277.3|15272.3|15277.6|15272.6|15276.4|15271.4|0
1634160600000|2021-10-13 21:30:00|15277.4|15272.4|15277.8|15272.8|15278.1|15273.1|15277.4|15272.4|0
1634160900000|2021-10-13 21:35:00|15277.7|15272.7|15277.2|15272.2|15278.3|15273.3|15277.2|15272.2|0
1634161200000|2021-10-13 21:40:00|15277.1|15272.1|15277.2|15272.2|15277.4|15272.4|15277.1|15272.1|0
1634161500000|2021-10-13 21:45:00|15277.3|15272.3|15277.3|15272.3|15277.4|15272.4|15277.2|15272.2|0
1634161800000|2021-10-13 21:50:00|15278.1|15273.1|15278.3|15273.3|15278.8|15273.8|15277.7|15272.7|0
1634162100000|2021-10-13 21:55:00|15278.4|15273.4|15279.1|15274.1|15279.8|15274.8|15278.2|15273.2|0
1634162400000|2021-10-13 22:00:00|15277.6|15272.6|15282.7|15277.7|15283.6|15278.6|15276.8|15271.8|0
1634162700000|2021-10-13 22:05:00|15281.9|15276.9|15288.7|15283.7|15290.9|15285.9|15280.1|15275.1|0
1634163000000|2021-10-13 22:10:00|15289.5|15284.5|15293|15288|15293.1|15288.1|15288.7|15283.7|0
1634163300000|2021-10-13 22:15:00|15292.7|15287.7|15288.1|15283.1|15292.7|15287.7|15288.1|15283.1|0
1634163600000|2021-10-13 22:20:00|15287.7|15282.7|15294.9|15289.9|15297.4|15292.4|15287.7|15282.7|0
1634163900000|2021-10-13 22:25:00|15294.5|15289.5|15294.5|15289.5|15296.9|15291.9|15292.3|15287.3|0
1634164200000|2021-10-13 22:30:00|15295.4|15290.4|15300.3|15295.3|15303.5|15298.5|15294.3|15289.3|0
1634164500000|2021-10-13 22:35:00|15301.1|15296.1|15301.1|15296.1|15304|15299|15301.1|15296.1|0
1634164800000|2021-10-13 22:40:00|15300.2|15295.2|15295.9|15290.9|15300.2|15295.2|15294.9|15289.9|0
1634165100000|2021-10-13 22:45:00|15295.8|15290.8|15295.3|15290.3|15295.9|15290.9|15291.7|15286.7|0
1634165400000|2021-10-13 22:50:00|15293.6|15288.6|15293.6|15288.6|15296.3|15291.3|15292.7|15287.7|0
1634165700000|2021-10-13 22:55:00|15292.7|15287.7|15294.4|15289.4|15294.5|15289.5|15292.7|15287.7|0
1634166000000|2021-10-13 23:00:00|15293.9|15288.9|15298.6|15293.6|15298.6|15293.6|15293.9|15288.9|0
1634166300000|2021-10-13 23:05:00|15297.7|15292.7|15293.5|15288.5|15298.2|15293.2|15293.5|15288.5|0
1634166600000|2021-10-13 23:10:00|15293.1|15288.1|15289.3|15284.3|15293.5|15288.5|15289.2|15284.2|0
1634166900000|2021-10-13 23:15:00|15289.4|15284.4|15291.6|15286.6|15291.7|15286.7|15286.8|15281.8|0
1634167200000|2021-10-13 23:20:00|15290.7|15285.7|15291.9|15286.9|15293.8|15288.8|15289|15284|0
1634167500000|2021-10-13 23:25:00|15291.4|15286.4|15292.1|15287.1|15292.1|15287.1|15290.1|15285.1|0
1634167800000|2021-10-13 23:30:00|15293.9|15288.9|15290.3|15285.3|15293.9|15288.9|15289.4|15284.4|0
1634168100000|2021-10-13 23:35:00|15290.7|15285.7|15294.7|15289.7|15294.7|15289.7|15290.3|15285.3|0
1634168400000|2021-10-13 23:40:00|15295.6|15290.6|15300.1|15295.1|15304.6|15299.6|15295.6|15290.6|0
1634168700000|2021-10-13 23:45:00|15299.2|15294.2|15295.2|15290.2|15304.2|15299.2|15294.8|15289.8|0
1634169000000|2021-10-13 23:50:00|15295.6|15290.6|15293|15288|15295.7|15290.7|15290.4|15285.4|0
1634169300000|2021-10-13 23:55:00|15293.4|15288.4|15297.4|15292.4|15297.4|15292.4|15293|15288|0
1634169600000|2021-10-14 00:00:00|15296.5|15291.5|15299.2|15294.2|15303.7|15298.7|15295.6|15290.6|0
1634169900000|2021-10-14 00:05:00|15300.1|15295.1|15302.6|15297.6|15302.8|15297.8|15298.4|15293.4|0
1634170200000|2021-10-14 00:10:00|15302.2|15297.2|15313.1|15308.1|15318.4|15313.4|15302.2|15297.2|0
1634170500000|2021-10-14 00:15:00|15312.2|15307.2|15317.2|15313.2|15320.7|15316.7|15309.2|15305.2|247
1634170800000|2021-10-14 00:20:00|15317.7|15313.7|15310.2|15306.2|15318.2|15314.2|15310.2|15306.2|31
1634171100000|2021-10-14 00:25:00|15310.7|15306.7|15316.7|15312.7|15317.7|15313.7|15310.7|15306.7|34
1634171400000|2021-10-14 00:30:00|15317.2|15313.2|15313.7|15309.7|15318.7|15314.7|15311.7|15307.7|27
1634171700000|2021-10-14 00:35:00|15314.2|15310.2|15317.2|15313.2|15319.2|15315.2|15313.7|15309.7|35
1634172000000|2021-10-14 00:40:00|15317.7|15313.7|15320.2|15316.2|15320.7|15316.7|15314.7|15310.7|41
1634172300000|2021-10-14 00:45:00|15322.2|15318.2|15319.2|15315.2|15322.2|15318.2|15318.2|15314.2|22
1634172600000|2021-10-14 00:50:00|15320.2|15316.2|15317.7|15313.7|15320.2|15316.2|15313.2|15309.2|25
1634172900000|2021-10-14 00:55:00|15318.2|15314.2|15311.2|15307.2|15321.7|15317.7|15311.2|15307.2|29
1634173200000|2021-10-14 01:00:00|15310.7|15306.7|15312.7|15308.7|15313.7|15309.7|15310.2|15306.2|29
1634173500000|2021-10-14 01:05:00|15313.2|15309.2|15315.2|15311.2|15315.2|15311.2|15312.7|15308.7|16
1634173800000|2021-10-14 01:10:00|15314.2|15310.2|15311.2|15307.2|15315.2|15311.2|15311.2|15307.2|13
1634174100000|2021-10-14 01:15:00|15310.7|15306.7|15309.2|15305.2|15312.2|15308.2|15307.7|15303.7|31
1634174400000|2021-10-14 01:20:00|15308.7|15304.7|15308.7|15304.7|15309.2|15305.2|15307.7|15303.7|12
1634174700000|2021-10-14 01:25:00|15309.2|15305.2|15311.2|15307.2|15312.2|15308.2|15308.2|15304.2|9
1634175000000|2021-10-14 01:30:00|15310.7|15306.7|15321.2|15317.2|15321.2|15317.2|15308.7|15304.7|46
1634175300000|2021-10-14 01:35:00|15320.7|15316.7|15311.2|15307.2|15320.7|15316.7|15310.7|15306.7|10
1634175600000|2021-10-14 01:40:00|15310.7|15306.7|15307.7|15303.7|15311.2|15307.2|15306.2|15302.2|21
1634175900000|2021-10-14 01:45:00|15308.2|15304.2|15304.7|15300.7|15308.7|15304.7|15304.2|15300.2|8
1634176200000|2021-10-14 01:50:00|15306.2|15302.2|15307.2|15303.2|15307.7|15303.7|15305.2|15301.2|30
1634176500000|2021-10-14 01:55:00|15306.7|15302.7|15302.2|15298.2|15309.2|15305.2|15301.2|15297.2|27
1634176800000|2021-10-14 02:00:00|15301.7|15297.7|15303.7|15299.7|15304.7|15300.7|15301.2|15297.2|6
1634177100000|2021-10-14 02:05:00|15303.2|15299.2|15308.7|15304.7|15309.2|15305.2|15303.2|15299.2|23
1634177400000|2021-10-14 02:10:00|15308.2|15304.2|15309.7|15305.7|15311.7|15307.7|15307.2|15303.2|11
1634177700000|2021-10-14 02:15:00|15309.2|15305.2|15308.2|15304.2|15310.7|15306.7|15307.2|15303.2|7
1634178000000|2021-10-14 02:20:00|15307.7|15303.7|15304.2|15300.2|15307.7|15303.7|15303.2|15299.2|14
1634178300000|2021-10-14 02:25:00|15303.7|15299.7|15303.2|15299.2|15304.7|15300.7|15302.2|15298.2|8
1634178600000|2021-10-14 02:30:00|15301.7|15297.7|15301.7|15297.7|15303.7|15299.7|15300.2|15296.2|17
1634178900000|2021-10-14 02:35:00|15302.2|15298.2|15300.7|15296.7|15305.2|15301.2|15300.2|15296.2|34
1634179200000|2021-10-14 02:40:00|15301.2|15297.2|15301.7|15297.7|15302.2|15298.2|15301.2|15297.2|4
1634179500000|2021-10-14 02:45:00|15302.2|15298.2|15306.2|15302.2|15306.7|15302.7|15300.7|15296.7|19
1634179800000|2021-10-14 02:50:00|15306.7|15302.7|15308.7|15304.7|15310.2|15306.2|15306.7|15302.7|15
1634180100000|2021-10-14 02:55:00|15309.2|15305.2|15308.7|15304.7|15309.2|15305.2|15308.7|15304.7|8
1634180400000|2021-10-14 03:00:00|15309.2|15305.2|15307.2|15303.2|15309.7|15305.7|15305.7|15301.7|22
1634180700000|2021-10-14 03:05:00|15306.7|15302.7|15306.7|15302.7|15308.2|15304.2|15304.2|15300.2|19
1634181000000|2021-10-14 03:10:00|15307.2|15303.2|15308.2|15304.2|15309.7|15305.7|15304.7|15300.7|14
1634181300000|2021-10-14 03:15:00|15308.7|15304.7|15312.7|15308.7|15312.7|15308.7|15307.7|15303.7|11
1634181600000|2021-10-14 03:20:00|15313.2|15309.2|15313.7|15309.7|15314.7|15310.7|15311.2|15307.2|12
1634181900000|2021-10-14 03:25:00|15313.2|15309.2|15310.7|15306.7|15313.7|15309.7|15310.2|15306.2|5
1634182200000|2021-10-14 03:30:00|15310.2|15306.2|15306.2|15302.2|15310.2|15306.2|15304.2|15300.2|18
1634182500000|2021-10-14 03:35:00|15305.7|15301.7|15308.7|15304.7|15309.2|15305.2|15305.7|15301.7|5
1634182800000|2021-10-14 03:40:00|15309.2|15305.2|15314.7|15310.7|15314.7|15310.7|15308.7|15304.7|3
1634183100000|2021-10-14 03:45:00|15317.2|15313.2|15316.7|15312.7|15322.7|15318.7|15315.7|15311.7|53
1634183400000|2021-10-14 03:50:00|15316.2|15312.2|15314.2|15310.2|15317.2|15313.2|15312.2|15308.2|18
1634183700000|2021-10-14 03:55:00|15313.7|15309.7|15311.2|15307.2|15314.2|15310.2|15310.2|15306.2|5
1634184000000|2021-10-14 04:00:00|15310.7|15306.7|15306.7|15302.7|15312.2|15308.2|15306.7|15302.7|7
1634184300000|2021-10-14 04:05:00|15307.2|15303.2|15310.2|15306.2|15311.2|15307.2|15307.2|15303.2|15
1634184600000|2021-10-14 04:10:00|15310.7|15306.7|15305.2|15301.2|15311.7|15307.7|15305.2|15301.2|11
1634184900000|2021-10-14 04:15:00|15305.7|15301.7|15306.2|15302.2|15307.7|15303.7|15304.2|15300.2|6
1634185200000|2021-10-14 04:20:00|15305.7|15301.7|15306.2|15302.2|15306.7|15302.7|15304.2|15300.2|4
1634185500000|2021-10-14 04:25:00|15306.7|15302.7|15306.7|15302.7|15307.7|15303.7|15305.7|15301.7|9
1634185800000|2021-10-14 04:30:00|15307.2|15303.2|15307.2|15303.2|15310.2|15306.2|15306.7|15302.7|3
1634186100000|2021-10-14 04:35:00|15307.7|15303.7|15308.2|15304.2|15309.7|15305.7|15306.7|15302.7|7
1634186400000|2021-10-14 04:40:00|15308.7|15304.7|15307.7|15303.7|15311.7|15307.7|15307.7|15303.7|11
1634186700000|2021-10-14 04:45:00|15307.2|15303.2|15306.2|15302.2|15308.2|15304.2|15305.2|15301.2|10
1634187000000|2021-10-14 04:50:00|15306.7|15302.7|15311.7|15307.7|15313.7|15309.7|15306.7|15302.7|41
1634187300000|2021-10-14 04:55:00|15312.2|15308.2|15312.2|15308.2|15313.2|15309.2|15311.2|15307.2|26
1634187600000|2021-10-14 05:00:00|15311.7|15307.7|15303.7|15299.7|15311.7|15307.7|15303.7|15299.7|41
1634187900000|2021-10-14 05:05:00|15303.2|15299.2|15300.2|15296.2|15304.2|15300.2|15299.7|15295.7|41
1634188200000|2021-10-14 05:10:00|15300.7|15296.7|15308.2|15304.2|15308.7|15304.7|15300.7|15296.7|28
1634188500000|2021-10-14 05:15:00|15308.7|15304.7|15311.7|15307.7|15314.7|15310.7|15308.7|15304.7|41
1634188800000|2021-10-14 05:20:00|15312.2|15308.2|15313.2|15309.2|15313.7|15309.7|15308.2|15304.2|25
1634189100000|2021-10-14 05:25:00|15312.7|15308.7|15311.7|15307.7|15313.2|15309.2|15310.7|15306.7|9
1634189400000|2021-10-14 05:30:00|15312.2|15308.2|15310.2|15306.2|15313.7|15309.7|15309.2|15305.2|10
1634189700000|2021-10-14 05:35:00|15309.7|15305.7|15310.7|15306.7|15311.7|15307.7|15309.7|15305.7|11
1634190000000|2021-10-14 05:40:00|15310.2|15306.2|15312.2|15308.2|15313.7|15309.7|15309.7|15305.7|35
1634190300000|2021-10-14 05:45:00|15311.7|15307.7|15316.2|15312.2|15316.7|15312.7|15310.7|15306.7|55
1634190600000|2021-10-14 05:50:00|15316.7|15312.7|15322.7|15318.7|15322.7|15318.7|15315.2|15311.2|97
1634190900000|2021-10-14 05:55:00|15323.2|15319.2|15327.2|15323.2|15327.2|15323.2|15320.7|15316.7|74
1634191200000|2021-10-14 06:00:00|15326.2|15324.2|15316.7|15314.7|15338.7|15336.7|15311.2|15309.2|664
1634191500000|2021-10-14 06:05:00|15316.2|15314.2|15309.7|15307.7|15317.2|15315.2|15303.2|15301.2|299
1634191800000|2021-10-14 06:10:00|15309.2|15307.2|15326.2|15324.2|15333.2|15331.2|15307.2|15305.2|322
1634192100000|2021-10-14 06:15:00|15324.2|15322.2|15332.2|15330.2|15336.7|15334.7|15321.2|15319.2|270
1634192400000|2021-10-14 06:20:00|15332.7|15330.7|15331.7|15329.7|15340.2|15338.2|15328.2|15326.2|334
1634192700000|2021-10-14 06:25:00|15332.2|15330.2|15335.7|15333.7|15337.7|15335.7|15331.7|15329.7|231
1634193000000|2021-10-14 06:30:00|15335.2|15333.2|15344.2|15342.2|15354.2|15352.2|15332.7|15330.7|493
1634193300000|2021-10-14 06:35:00|15343.7|15341.7|15356.7|15354.7|15359.2|15357.2|15343.2|15341.2|519
1634193600000|2021-10-14 06:40:00|15357.2|15355.2|15350.2|15348.2|15358.2|15356.2|15349.2|15347.2|159
1634193900000|2021-10-14 06:45:00|15349.7|15347.7|15351.2|15349.2|15351.7|15349.7|15340.2|15338.2|227
1634194200000|2021-10-14 06:50:00|15351.7|15349.7|15340.7|15338.7|15351.7|15349.7|15340.7|15338.7|126
1634194500000|2021-10-14 06:55:00|15341.2|15339.2|15355.2|15353.2|15358.2|15356.2|15340.7|15338.7|446
1634194800000|2021-10-14 07:00:00|15354.7|15352.7|15334.3|15333.1|15358.3|15357.1|15333.3|15332.1|2073
1634195100000|2021-10-14 07:05:00|15334.8|15333.6|15346.8|15345.6|15347.3|15346.1|15317.3|15316.1|1464
1634195400000|2021-10-14 07:10:00|15347.3|15346.1|15332.8|15331.6|15348.3|15347.1|15325.8|15324.6|796
1634195700000|2021-10-14 07:15:00|15332.3|15331.1|15324.3|15323.1|15336.8|15335.6|15316.3|15315.1|856
1634196000000|2021-10-14 07:20:00|15323.8|15322.6|15338.3|15337.1|15339.3|15338.1|15318.3|15317.1|717
1634196300000|2021-10-14 07:25:00|15338.8|15337.6|15336.3|15335.1|15343.3|15342.1|15331.3|15330.1|478
1634196600000|2021-10-14 07:30:00|15335.8|15334.6|15310.3|15309.1|15335.8|15334.6|15300.3|15299.1|1200
1634196900000|2021-10-14 07:35:00|15309.3|15308.1|15322.8|15321.6|15325.3|15324.1|15309.3|15308.1|547
1634197200000|2021-10-14 07:40:00|15322.3|15321.1|15320.4|15319.2|15323.3|15322.1|15315.3|15314.1|282
1634197500000|2021-10-14 07:45:00|15319.9|15318.7|15321.4|15320.2|15325.9|15324.7|15314.9|15313.7|342
1634197800000|2021-10-14 07:50:00|15321.9|15320.7|15329.9|15328.7|15332.4|15331.2|15321.4|15320.2|529
1634198100000|2021-10-14 07:55:00|15330.4|15329.2|15331.4|15330.2|15332.9|15331.7|15324.9|15323.7|207
1634198400000|2021-10-14 08:00:00|15331.9|15330.7|15348.9|15347.7|15349.4|15348.2|15330.9|15329.7|661
1634198700000|2021-10-14 08:05:00|15349.4|15348.2|15352.4|15351.2|15357.9|15356.7|15339.9|15338.7|683
1634199000000|2021-10-14 08:10:00|15352.9|15351.7|15363.9|15362.7|15365.9|15364.7|15351.9|15350.7|771
1634199300000|2021-10-14 08:15:00|15364.4|15363.2|15352.9|15351.7|15364.4|15363.2|15351.9|15350.7|519
1634199600000|2021-10-14 08:20:00|15352.4|15351.2|15359.9|15358.7|15362.4|15361.2|15351.9|15350.7|445
1634199900000|2021-10-14 08:25:00|15359.4|15358.2|15356.9|15355.7|15364.4|15363.2|15352.9|15351.7|386
1634200200000|2021-10-14 08:30:00|15357.4|15356.2|15351.4|15350.2|15357.9|15356.7|15345.9|15344.7|532
1634200500000|2021-10-14 08:35:00|15351.9|15350.7|15349.9|15348.7|15353.4|15352.2|15346.4|15345.2|208
1634200800000|2021-10-14 08:40:00|15350.4|15349.2|15359.9|15358.7|15362.4|15361.2|15347.4|15346.2|217
1634201100000|2021-10-14 08:45:00|15360.4|15359.2|15361.9|15360.7|15364.4|15363.2|15357.9|15356.7|310
1634201400000|2021-10-14 08:50:00|15362.4|15361.2|15366.9|15365.7|15368.4|15367.2|15360.9|15359.7|414
1634201700000|2021-10-14 08:55:00|15366.4|15365.2|15355.9|15354.7|15371.9|15370.7|15355.9|15354.7|675
1634202000000|2021-10-14 09:00:00|15356.4|15355.2|15362.9|15361.7|15364.9|15363.7|15356.4|15355.2|369
1634202300000|2021-10-14 09:05:00|15362.4|15361.2|15371.4|15370.2|15374.4|15373.2|15362.4|15361.2|559
1634202600000|2021-10-14 09:10:00|15371.9|15370.7|15380.4|15379.2|15385.9|15384.7|15370.4|15369.2|883
1634202900000|2021-10-14 09:15:00|15380.9|15379.7|15377.4|15376.2|15381.9|15380.7|15372.4|15371.2|424
1634203200000|2021-10-14 09:20:00|15377.9|15376.7|15383.4|15382.2|15385.9|15384.7|15375.4|15374.2|309
1634203500000|2021-10-14 09:25:00|15382.9|15381.7|15384.9|15383.7|15384.9|15383.7|15377.9|15376.7|301
1634203800000|2021-10-14 09:30:00|15383.9|15382.7|15382.4|15381.2|15390.9|15389.7|15378.4|15377.2|530
1634204100000|2021-10-14 09:35:00|15381.9|15380.7|15385.9|15384.7|15386.4|15385.2|15377.9|15376.7|333
1634204400000|2021-10-14 09:40:00|15386.4|15385.2|15381.9|15380.7|15389.9|15388.7|15380.4|15379.2|331
1634204700000|2021-10-14 09:45:00|15381.4|15380.2|15385.9|15384.7|15388.4|15387.2|15380.4|15379.2|335
1634205000000|2021-10-14 09:50:00|15386.4|15385.2|15383.9|15382.7|15387.9|15386.7|15382.9|15381.7|425
1634205300000|2021-10-14 09:55:00|15383.4|15382.2|15382.4|15381.2|15385.9|15384.7|15380.9|15379.7|292
1634205600000|2021-10-14 10:00:00|15381.9|15380.7|15379.9|15378.7|15384.9|15383.7|15378.9|15377.7|526
1634205900000|2021-10-14 10:05:00|15380.4|15379.2|15377.9|15376.7|15385.9|15384.7|15375.9|15374.7|501
1634206200000|2021-10-14 10:10:00|15378.4|15377.2|15377.9|15376.7|15379.4|15378.2|15376.9|15375.7|172
1634206500000|2021-10-14 10:15:00|15378.4|15377.2|15377.9|15376.7|15381.9|15380.7|15376.9|15375.7|170
1634206800000|2021-10-14 10:20:00|15376.9|15375.7|15377.9|15376.7|15380.4|15379.2|15373.9|15372.7|454
1634207100000|2021-10-14 10:25:00|15378.4|15377.2|15379.4|15378.2|15381.9|15380.7|15377.9|15376.7|112
1634207400000|2021-10-14 10:30:00|15378.9|15377.7|15381.9|15380.7|15384.9|15383.7|15375.9|15374.7|229
1634207700000|2021-10-14 10:35:00|15382.4|15381.2|15378.4|15377.2|15384.9|15383.7|15377.4|15376.2|147
1634208000000|2021-10-14 10:40:00|15378.9|15377.7|15379.9|15378.7|15380.9|15379.7|15376.9|15375.7|194
1634208300000|2021-10-14 10:45:00|15379.4|15378.2|15382.9|15381.7|15384.4|15383.2|15378.9|15377.7|214
1634208600000|2021-10-14 10:50:00|15382.4|15381.2|15380.4|15379.2|15384.9|15383.7|15380.4|15379.2|164
1634208900000|2021-10-14 10:55:00|15380.9|15379.7|15383.4|15382.2|15384.9|15383.7|15379.9|15378.7|129
1634209200000|2021-10-14 11:00:00|15382.9|15381.7|15379.9|15378.7|15384.9|15383.7|15378.4|15377.2|303
1634209500000|2021-10-14 11:05:00|15379.4|15378.2|15380.9|15379.7|15381.9|15380.7|15375.4|15374.2|257
1634209800000|2021-10-14 11:10:00|15381.4|15380.2|15382.4|15381.2|15385.9|15384.7|15379.9|15378.7|132
1634210100000|2021-10-14 11:15:00|15382.9|15381.7|15385.9|15384.7|15386.9|15385.7|15381.9|15380.7|156
1634210400000|2021-10-14 11:20:00|15385.4|15384.2|15387.9|15386.7|15388.9|15387.7|15381.9|15380.7|168
1634210700000|2021-10-14 11:25:00|15387.4|15386.2|15381.4|15380.2|15388.9|15387.7|15380.4|15379.2|226
1634211000000|2021-10-14 11:30:00|15380.9|15379.7|15380.4|15379.2|15383.9|15382.7|15380.4|15379.2|264
1634211300000|2021-10-14 11:35:00|15380.9|15379.7|15381.4|15380.2|15385.9|15384.7|15380.4|15379.2|161
1634211600000|2021-10-14 11:40:00|15380.7|15379.5|15386.2|15385|15386.2|15385|15380.2|15379|114
1634211900000|2021-10-14 11:45:00|15386.7|15385.5|15387.2|15386|15389.2|15388|15383.2|15382|149
1634212200000|2021-10-14 11:50:00|15387.7|15386.5|15391.2|15390|15392.2|15391|15387.7|15386.5|270
1634212500000|2021-10-14 11:55:00|15392.2|15391|15391.7|15390.5|15393.2|15392|15388.2|15387|165
1634212800000|2021-10-14 12:00:00|15392.2|15391|15404.2|15403|15404.2|15403|15390.2|15389|771
1634213100000|2021-10-14 12:05:00|15404.7|15403.5|15412.2|15411|15415.2|15414|15403.2|15402|680
1634213400000|2021-10-14 12:10:00|15412.7|15411.5|15411.7|15410.5|15420.2|15419|15411.2|15410|680
1634213700000|2021-10-14 12:15:00|15411.2|15410|15411.2|15410|15416.2|15415|15410.2|15409|489
1634214000000|2021-10-14 12:20:00|15411.7|15410.5|15417.2|15416|15417.7|15416.5|15411.2|15410|289
1634214300000|2021-10-14 12:25:00|15417.7|15416.5|15415.2|15414|15421.7|15420.5|15415.2|15414|405
1634214600000|2021-10-14 12:30:00|15414.7|15413.5|15420.2|15419|15426.2|15425|15414.2|15413|439
1634214900000|2021-10-14 12:35:00|15420.7|15419.5|15418.2|15417|15424.2|15423|15415.2|15414|426
1634215200000|2021-10-14 12:40:00|15417.7|15416.5|15432.7|15431.5|15436.7|15435.5|15417.7|15416.5|753
1634215500000|2021-10-14 12:45:00|15432.2|15431|15435.7|15434.5|15438.2|15437|15432.2|15431|396
1634215800000|2021-10-14 12:50:00|15435.2|15434|15429.2|15428|15436.2|15435|15427.2|15426|421
1634216100000|2021-10-14 12:55:00|15429.7|15428.5|15430.7|15429.5|15433.7|15432.5|15427.2|15426|320
1634216400000|2021-10-14 13:00:00|15431.2|15430|15435.7|15434.5|15437.2|15436|15430.7|15429.5|396
1634216700000|2021-10-14 13:05:00|15435.2|15434|15441.7|15440.5|15441.7|15440.5|15434.2|15433|345
1634217000000|2021-10-14 13:10:00|15442.2|15441|15438.2|15437|15445.2|15444|15435.2|15434|438
1634217300000|2021-10-14 13:15:00|15438.7|15437.5|15435.2|15434|15442.2|15441|15434.2|15433|247
1634217600000|2021-10-14 13:20:00|15435.7|15434.5|15438.2|15437|15440.7|15439.5|15435.2|15434|226
1634217900000|2021-10-14 13:25:00|15437.2|15436|15439.2|15438|15442.7|15441.5|15437.2|15436|330
1634218200000|2021-10-14 13:30:00|15439.7|15438.5|15431.2|15430|15444.2|15443|15431.2|15430|841
1634218500000|2021-10-14 13:35:00|15431.7|15430.5|15420.2|15419|15435.2|15434|15417.2|15416|1016
1634218800000|2021-10-14 13:40:00|15419.7|15418.5|15428.7|15427.5|15435.7|15434.5|15418.2|15417|1058
1634219100000|2021-10-14 13:45:00|15429.2|15428|15437.2|15436|15448.7|15447.5|15428.2|15427|1002
1634219400000|2021-10-14 13:50:00|15436.2|15435|15432.7|15431.5|15438.2|15437|15430.2|15429|581
1634219700000|2021-10-14 13:55:00|15433.2|15432|15438.2|15437|15438.2|15437|15425.2|15424|576
1634220000000|2021-10-14 14:00:00|15439.2|15438|15449.2|15448|15450.7|15449.5|15436.2|15435|699
1634220300000|2021-10-14 14:05:00|15449.7|15448.5|15443.7|15442.5|15450.2|15449|15443.2|15442|470
1634220600000|2021-10-14 14:10:00|15442.9|15441.7|15450.4|15449.2|15451.4|15450.2|15442.4|15441.2|394
1634220900000|2021-10-14 14:15:00|15450.9|15449.7|15453.4|15452.2|15459.4|15458.2|15450.9|15449.7|797
1634221200000|2021-10-14 14:20:00|15453.9|15452.7|15456.4|15455.2|15459.4|15458.2|15453.4|15452.2|581
1634221500000|2021-10-14 14:25:00|15455.9|15454.7|15443.4|15442.2|15456.4|15455.2|15443.4|15442.2|511
1634221800000|2021-10-14 14:30:00|15443.9|15442.7|15441.4|15440.2|15449.4|15448.2|15441.4|15440.2|523
1634222100000|2021-10-14 14:35:00|15441.9|15440.7|15447.4|15446.2|15448.4|15447.2|15441.4|15440.2|467
1634222400000|2021-10-14 14:40:00|15447.9|15446.7|15443.4|15442.2|15451.4|15450.2|15440.9|15439.7|392
1634222700000|2021-10-14 14:45:00|15443.9|15442.7|15445.4|15444.2|15447.4|15446.2|15440.9|15439.7|451
1634223000000|2021-10-14 14:50:00|15445.9|15444.7|15450.4|15449.2|15450.9|15449.7|15445.9|15444.7|308
1634223300000|2021-10-14 14:55:00|15449.9|15448.7|15449.4|15448.2|15452.9|15451.7|15448.4|15447.2|365
1634223600000|2021-10-14 15:00:00|15449.9|15448.7|15444.4|15443.2|15450.4|15449.2|15443.4|15442.2|670
1634223900000|2021-10-14 15:05:00|15445.4|15444.2|15447.4|15446.2|15449.4|15448.2|15444.4|15443.2|410
1634224200000|2021-10-14 15:10:00|15447.9|15446.7|15449.4|15448.2|15451.4|15450.2|15446.4|15445.2|421
1634224500000|2021-10-14 15:15:00|15449.9|15448.7|15456.4|15455.2|15458.4|15457.2|15448.4|15447.2|395
1634224800000|2021-10-14 15:20:00|15455.4|15454.2|15457.4|15456.2|15464.9|15463.7|15454.4|15453.2|956
1634225100000|2021-10-14 15:25:00|15457.9|15456.7|15460.4|15459.2|15463.4|15462.2|15454.4|15453.2|1328
1634225400000|2021-10-14 15:30:00|15460.8|15458.8|15459.3|15457.3|15464.8|15462.8|15457.3|15455.3|1463
1634225700000|2021-10-14 15:35:00|15459.8|15457.8|15463.8|15461.8|15465.8|15463.8|15458.8|15456.8|871
1634226000000|2021-10-14 15:40:00|15464.3|15462.3|15466.8|15464.8|15469.3|15467.3|15463.8|15461.8|435
1634226300000|2021-10-14 15:45:00|15467.3|15465.3|15467.8|15465.8|15469.8|15467.8|15465.8|15463.8|313
1634226600000|2021-10-14 15:50:00|15468.3|15466.3|15465.8|15463.8|15470.8|15468.8|15463.8|15461.8|251
1634226900000|2021-10-14 15:55:00|15465.3|15463.3|15472.3|15470.3|15472.8|15470.8|15464.8|15462.8|156
1634227200000|2021-10-14 16:00:00|15472.8|15470.8|15475.8|15473.8|15475.8|15473.8|15471.3|15469.3|262
1634227500000|2021-10-14 16:05:00|15475.3|15473.3|15474.3|15472.3|15476.8|15474.8|15472.8|15470.8|197
1634227800000|2021-10-14 16:10:00|15474.8|15472.8|15480.8|15478.8|15480.8|15478.8|15473.8|15471.8|276
1634228100000|2021-10-14 16:15:00|15480.3|15478.3|15477.8|15475.8|15481.8|15479.8|15475.8|15473.8|222
1634228400000|2021-10-14 16:20:00|15478.3|15476.3|15475.8|15473.8|15479.8|15477.8|15474.8|15472.8|149
1634228700000|2021-10-14 16:25:00|15475.3|15473.3|15474.8|15472.8|15477.8|15475.8|15474.3|15472.3|104
1634229000000|2021-10-14 16:30:00|15475.3|15473.3|15477.8|15475.8|15477.8|15475.8|15473.8|15471.8|83
1634229300000|2021-10-14 16:35:00|15477.3|15475.3|15477.8|15475.8|15480.3|15478.3|15476.3|15474.3|147
1634229600000|2021-10-14 16:40:00|15478.3|15476.3|15476.8|15474.8|15479.3|15477.3|15475.8|15473.8|113
1634229900000|2021-10-14 16:45:00|15477.3|15475.3|15477.8|15475.8|15478.3|15476.3|15473.8|15471.8|133
1634230200000|2021-10-14 16:50:00|15478.3|15476.3|15481.8|15479.8|15481.8|15479.8|15476.8|15474.8|82
1634230500000|2021-10-14 16:55:00|15480.8|15478.8|15482.8|15480.8|15482.8|15480.8|15479.8|15477.8|113
1634230800000|2021-10-14 17:00:00|15483.8|15481.8|15472.8|15470.8|15483.8|15481.8|15472.8|15470.8|241
1634231100000|2021-10-14 17:05:00|15472.3|15470.3|15471.8|15469.8|15473.8|15471.8|15470.8|15468.8|118
1634231400000|2021-10-14 17:10:00|15471.3|15469.3|15472.3|15470.3|15474.3|15472.3|15470.3|15468.3|99
1634231700000|2021-10-14 17:15:00|15472.8|15470.8|15470.8|15468.8|15474.3|15472.3|15470.3|15468.3|115
1634232000000|2021-10-14 17:20:00|15470.3|15468.3|15466.3|15464.3|15470.8|15468.8|15465.8|15463.8|182
1634232300000|2021-10-14 17:25:00|15465.8|15463.8|15464.8|15462.8|15467.8|15465.8|15462.8|15460.8|165
1634232600000|2021-10-14 17:30:00|15465.3|15463.3|15468.8|15466.8|15471.8|15469.8|15465.3|15463.3|181
1634232900000|2021-10-14 17:35:00|15469.3|15467.3|15471.8|15469.8|15473.8|15471.8|15468.8|15466.8|80
1634233200000|2021-10-14 17:40:00|15472.3|15470.3|15474.3|15472.3|15474.8|15472.8|15472.3|15470.3|69
1634233500000|2021-10-14 17:45:00|15473.8|15471.8|15478.3|15476.3|15478.8|15476.8|15472.8|15470.8|83
1634233800000|2021-10-14 17:50:00|15478.8|15476.8|15477.8|15475.8|15478.8|15476.8|15474.8|15472.8|73
1634234100000|2021-10-14 17:55:00|15477.3|15475.3|15478.8|15476.8|15481.8|15479.8|15476.8|15474.8|88
1634234400000|2021-10-14 18:00:00|15478.3|15476.3|15476.8|15474.8|15479.3|15477.3|15475.3|15473.3|102
1634234700000|2021-10-14 18:05:00|15477.3|15475.3|15475.8|15473.8|15477.8|15475.8|15474.8|15472.8|54
1634235000000|2021-10-14 18:10:00|15476.8|15474.8|15479.8|15477.8|15480.8|15478.8|15476.8|15474.8|44
1634235300000|2021-10-14 18:15:00|15479.3|15477.3|15481.8|15479.8|15482.8|15480.8|15478.8|15476.8|54
1634235600000|2021-10-14 18:20:00|15481.3|15479.3|15484.8|15482.8|15485.8|15483.8|15479.8|15477.8|136
1634235900000|2021-10-14 18:25:00|15484.3|15482.3|15487.8|15485.8|15487.8|15485.8|15483.8|15481.8|90
1634236200000|2021-10-14 18:30:00|15487.3|15485.3|15485.8|15483.8|15487.3|15485.3|15483.8|15481.8|95
1634236500000|2021-10-14 18:35:00|15485.3|15483.3|15490.8|15488.8|15490.8|15488.8|15485.3|15483.3|151
1634236800000|2021-10-14 18:40:00|15490.3|15488.3|15488.3|15486.3|15490.8|15488.8|15486.3|15484.3|106
1634237100000|2021-10-14 18:45:00|15488.8|15486.8|15487.3|15485.3|15488.8|15486.8|15485.8|15483.8|77
1634237400000|2021-10-14 18:50:00|15487.8|15485.8|15486.8|15484.8|15488.3|15486.3|15484.8|15482.8|148
1634237700000|2021-10-14 18:55:00|15485.8|15483.8|15489.8|15487.8|15490.8|15488.8|15485.8|15483.8|95
1634238000000|2021-10-14 19:00:00|15489.3|15487.3|15483.8|15481.8|15489.8|15487.8|15480.8|15478.8|131
1634238300000|2021-10-14 19:05:00|15482.8|15480.8|15479.8|15477.8|15485.8|15483.8|15479.8|15477.8|60
1634238600000|2021-10-14 19:10:00|15479.3|15477.3|15482.3|15480.3|15482.8|15480.8|15476.8|15474.8|111
1634238900000|2021-10-14 19:15:00|15482.8|15480.8|15485.8|15483.8|15486.8|15484.8|15480.8|15478.8|55
1634239200000|2021-10-14 19:20:00|15485.3|15483.3|15481.8|15479.8|15488.3|15486.3|15481.8|15479.8|97
1634239500000|2021-10-14 19:25:00|15482.3|15480.3|15484.3|15482.3|15485.8|15483.8|15481.8|15479.8|108
1634239800000|2021-10-14 19:30:00|15483.8|15481.8|15483.8|15481.8|15485.8|15483.8|15480.8|15478.8|146
1634240100000|2021-10-14 19:35:00|15483.3|15481.3|15481.8|15479.8|15485.3|15483.3|15478.8|15476.8|154
1634240400000|2021-10-14 19:40:00|15482.3|15480.3|15489.8|15487.8|15490.3|15488.3|15478.8|15476.8|232
1634240700000|2021-10-14 19:45:00|15489.3|15487.3|15494.8|15492.8|15494.8|15492.8|15485.8|15483.8|346
1634241000000|2021-10-14 19:50:00|15494.3|15492.3|15502.3|15500.3|15502.8|15500.8|15490.8|15488.8|511
1634241300000|2021-10-14 19:55:00|15502.8|15500.8|15498.3|15496.3|15502.8|15500.8|15490.8|15488.8|519
1634241600000|2021-10-14 20:00:00|15500.7|15495.7|15495|15490|15504.1|15499.1|15495|15490|20
1634241900000|2021-10-14 20:05:00|15495.9|15490.9|15499.2|15494.2|15500.6|15495.6|15495|15490|0
1634242200000|2021-10-14 20:10:00|15500.1|15495.1|15505|15500|15506|15501|15500.1|15495.1|0
1634242500000|2021-10-14 20:15:00|15504.9|15499.9|15520.7|15515.7|15523.5|15518.5|15504.9|15499.9|0
1634242800000|2021-10-14 20:20:00|15519.8|15514.8|15532.3|15527.3|15533.3|15528.3|15519.6|15514.6|0
1634243100000|2021-10-14 20:25:00|15532.4|15527.4|15523.1|15518.1|15532.4|15527.4|15523.1|15518.1|0
1634243400000|2021-10-14 20:30:00|15523.9|15518.9|15523.3|15518.3|15524.8|15519.8|15521.3|15516.3|0
1634243700000|2021-10-14 20:35:00|15523.1|15518.1|15524.2|15519.2|15525.2|15520.2|15521.2|15516.2|0
1634244000000|2021-10-14 20:40:00|15524.3|15519.3|15523.4|15518.4|15525.1|15520.1|15522|15517|0
1634244300000|2021-10-14 20:45:00|15522.5|15517.5|15521.2|15516.2|15524.5|15519.5|15521.2|15516.2|0
1634244600000|2021-10-14 20:50:00|15521.3|15516.3|15521.5|15516.5|15524.4|15519.4|15520.7|15515.7|0
1634244900000|2021-10-14 20:55:00|15520.6|15515.6|15520.9|15515.9|15522.2|15517.2|15519.8|15514.8|0
1634245200000|2021-10-14 21:00:00|15521|15516|15519.2|15514.2|15521|15516|15518.6|15513.6|0
1634245500000|2021-10-14 21:05:00|15518.9|15513.9|15518.2|15513.2|15518.9|15513.9|15518.2|15513.2|0
1634245800000|2021-10-14 21:10:00|15518.1|15513.1|15518|15513|15518.2|15513.2|15518|15513|0
1634246100000|2021-10-14 21:15:00|15517.9|15512.9|15518.1|15513.1|15518.2|15513.2|15517.2|15512.2|0
1634246400000|2021-10-14 21:20:00|15518.2|15513.2|15518.9|15513.9|15519.7|15514.7|15518.2|15513.2|0
1634246700000|2021-10-14 21:25:00|15517.7|15512.7|15518.3|15513.3|15518.6|15513.6|15516.9|15511.9|0
1634247000000|2021-10-14 21:30:00|15518.9|15513.9|15518.6|15513.6|15519|15514|15517.5|15512.5|0
1634247300000|2021-10-14 21:35:00|15518.5|15513.5|15518|15513|15519|15514|15518|15513|0
1634247600000|2021-10-14 21:40:00|15517.6|15512.6|15519.8|15514.8|15520.9|15515.9|15517.6|15512.6|0
1634247900000|2021-10-14 21:45:00|15519.7|15514.7|15519.2|15514.2|15520.1|15515.1|15519.2|15514.2|0
1634248200000|2021-10-14 21:50:00|15519.3|15514.3|15518.2|15513.2|15519.5|15514.5|15518.2|15513.2|0
1634248500000|2021-10-14 21:55:00|15518.1|15513.1|15516.7|15511.7|15518.4|15513.4|15515|15510|0
1634248800000|2021-10-14 22:00:00|15513.8|15508.8|15513|15508|15516.6|15511.6|15507.7|15502.7|0
1634249100000|2021-10-14 22:05:00|15513.9|15508.9|15511.2|15506.2|15513.9|15508.9|15510.4|15505.4|0
1634249400000|2021-10-14 22:10:00|15511.6|15506.6|15520.7|15515.7|15522.5|15517.5|15511.2|15506.2|0
1634249700000|2021-10-14 22:15:00|15521.6|15516.6|15520|15515|15521.6|15516.6|15517.2|15512.2|0
1634250000000|2021-10-14 22:20:00|15520.9|15515.9|15518.2|15513.2|15520.9|15515.9|15518.2|15513.2|0
1634250300000|2021-10-14 22:25:00|15517.7|15512.7|15520.4|15515.4|15520.4|15515.4|15516|15511|0
1634250600000|2021-10-14 22:30:00|15520.9|15515.9|15520.2|15515.2|15522.1|15517.1|15519.3|15514.3|0
1634250900000|2021-10-14 22:35:00|15520.6|15515.6|15518.4|15513.4|15521.1|15516.1|15516.7|15511.7|0
1634251200000|2021-10-14 22:40:00|15519.3|15514.3|15519.3|15514.3|15520.2|15515.2|15518.4|15513.4|0
1634251500000|2021-10-14 22:45:00|15518.4|15513.4|15515.5|15510.5|15518.4|15513.4|15514.6|15509.6|0
1634251800000|2021-10-14 22:50:00|15514.6|15509.6|15525.2|15520.2|15526.1|15521.1|15514.6|15509.6|0
1634252100000|2021-10-14 22:55:00|15525.3|15520.3|15522.5|15517.5|15525.7|15520.7|15521.6|15516.6|0
1634252400000|2021-10-14 23:00:00|15523.4|15518.4|15521.7|15516.7|15523.4|15518.4|15520.7|15515.7|0
1634252700000|2021-10-14 23:05:00|15522.1|15517.1|15524.1|15519.1|15525|15520|15521.7|15516.7|0
1634253000000|2021-10-14 23:10:00|15523.2|15518.2|15523.8|15518.8|15524|15519|15521.2|15516.2|0
1634253300000|2021-10-14 23:15:00|15522.9|15517.9|15523.8|15518.8|15525.5|15520.5|15522|15517|0
1634253600000|2021-10-14 23:20:00|15524.7|15519.7|15527.5|15522.5|15529.2|15524.2|15523.8|15518.8|0
1634253900000|2021-10-14 23:25:00|15527.4|15522.4|15525.6|15520.6|15528.7|15523.7|15525.6|15520.6|0
1634254200000|2021-10-14 23:30:00|15526.5|15521.5|15523.6|15518.6|15526.5|15521.5|15521.8|15516.8|0
1634254500000|2021-10-14 23:35:00|15522.8|15517.8|15524.5|15519.5|15525.4|15520.4|15522.7|15517.7|0
1634254800000|2021-10-14 23:40:00|15523.7|15518.7|15522.9|15517.9|15524.3|15519.3|15521.6|15516.6|0
1634255100000|2021-10-14 23:45:00|15522.5|15517.5|15524.3|15519.3|15525.2|15520.2|15521.6|15516.6|0
1634255400000|2021-10-14 23:50:00|15523.4|15518.4|15522.9|15517.9|15524.3|15519.3|15520.8|15515.8|0
1634255700000|2021-10-14 23:55:00|15523.3|15518.3|15523.3|15518.3|15525.5|15520.5|15522|15517|0
1634256000000|2021-10-15 00:00:00|15522.4|15517.4|15511.9|15506.9|15523.6|15518.6|15511.9|15506.9|0
1634256300000|2021-10-15 00:05:00|15512.3|15507.3|15511.8|15506.8|15512.8|15507.8|15503.5|15498.5|0
1634256600000|2021-10-15 00:10:00|15510.9|15505.9|15508.1|15503.1|15516.2|15511.2|15507.2|15502.2|0
1634256900000|2021-10-15 00:15:00|15507.2|15502.2|15505.3|15501.3|15510.8|15506.8|15501.8|15497.8|149
1634257200000|2021-10-15 00:20:00|15506.3|15502.3|15498.8|15494.8|15508.8|15504.8|15496.8|15492.8|65
1634257500000|2021-10-15 00:25:00|15499.3|15495.3|15495.8|15491.8|15500.3|15496.3|15493.3|15489.3|58
1634257800000|2021-10-15 00:30:00|15495.3|15491.3|15495.3|15491.3|15500.3|15496.3|15494.8|15490.8|22
1634258100000|2021-10-15 00:35:00|15495.8|15491.8|15493.3|15489.3|15495.8|15491.8|15489.3|15485.3|29
1634258400000|2021-10-15 00:40:00|15493.8|15489.8|15503.3|15499.3|15503.8|15499.8|15493.8|15489.8|37
1634258700000|2021-10-15 00:45:00|15502.8|15498.8|15503.3|15499.3|15505.8|15501.8|15499.8|15495.8|36
1634259000000|2021-10-15 00:50:00|15503.8|15499.8|15505.3|15501.3|15506.8|15502.8|15502.3|15498.3|21
1634259300000|2021-10-15 00:55:00|15504.8|15500.8|15509.3|15505.3|15509.3|15505.3|15503.8|15499.8|43
1634259600000|2021-10-15 01:00:00|15509.8|15505.8|15497.8|15493.8|15512.3|15508.3|15496.8|15492.8|98
1634259900000|2021-10-15 01:05:00|15497.3|15493.3|15491.3|15487.3|15498.8|15494.8|15489.8|15485.8|37
1634260200000|2021-10-15 01:10:00|15491.8|15487.8|15488.3|15484.3|15492.8|15488.8|15484.3|15480.3|43
1634260500000|2021-10-15 01:15:00|15489.8|15485.8|15491.3|15487.3|15494.8|15490.8|15485.8|15481.8|76
1634260800000|2021-10-15 01:20:00|15490.8|15486.8|15479.3|15475.3|15491.8|15487.8|15479.3|15475.3|89
1634261100000|2021-10-15 01:25:00|15479.8|15475.8|15486.3|15482.3|15486.3|15482.3|15477.3|15473.3|94
1634261400000|2021-10-15 01:30:00|15485.8|15481.8|15479.3|15475.3|15488.3|15484.3|15478.3|15474.3|70
1634261700000|2021-10-15 01:35:00|15479.8|15475.8|15488.3|15484.3|15490.3|15486.3|15477.8|15473.8|88
1634262000000|2021-10-15 01:40:00|15488.8|15484.8|15488.3|15484.3|15489.8|15485.8|15483.8|15479.8|24
1634262300000|2021-10-15 01:45:00|15488.8|15484.8|15487.8|15483.8|15489.8|15485.8|15485.8|15481.8|11
1634262600000|2021-10-15 01:50:00|15488.3|15484.3|15501.3|15497.3|15501.8|15497.8|15484.3|15480.3|63
1634262900000|2021-10-15 01:55:00|15500.8|15496.8|15503.3|15499.3|15503.8|15499.8|15496.8|15492.8|46
1634263200000|2021-10-15 02:00:00|15503.8|15499.8|15504.3|15500.3|15508.8|15504.8|15500.3|15496.3|48
1634263500000|2021-10-15 02:05:00|15503.8|15499.8|15509.3|15505.3|15509.3|15505.3|15501.8|15497.8|35
1634263800000|2021-10-15 02:10:00|15508.8|15504.8|15507.3|15503.3|15510.8|15506.8|15506.8|15502.8|25
1634264100000|2021-10-15 02:15:00|15506.8|15502.8|15518.8|15514.8|15518.8|15514.8|15506.8|15502.8|215
1634264400000|2021-10-15 02:20:00|15519.8|15515.8|15529.3|15525.3|15534.3|15530.3|15516.8|15512.8|198
1634264700000|2021-10-15 02:25:00|15527.3|15523.3|15523.8|15519.8|15528.3|15524.3|15521.3|15517.3|30
1634265000000|2021-10-15 02:30:00|15523.3|15519.3|15522.8|15518.8|15524.3|15520.3|15521.3|15517.3|38
1634265300000|2021-10-15 02:35:00|15523.3|15519.3|15519.3|15515.3|15523.8|15519.8|15518.3|15514.3|32
1634265600000|2021-10-15 02:40:00|15519.8|15515.8|15516.8|15512.8|15520.3|15516.3|15514.8|15510.8|29
1634265900000|2021-10-15 02:45:00|15516.3|15512.3|15521.3|15517.3|15521.3|15517.3|15514.3|15510.3|42
1634266200000|2021-10-15 02:50:00|15519.8|15515.8|15515.8|15511.8|15519.8|15515.8|15515.3|15511.3|5
1634266500000|2021-10-15 02:55:00|15515.3|15511.3|15521.3|15517.3|15523.3|15519.3|15514.3|15510.3|19
1634266800000|2021-10-15 03:00:00|15521.8|15517.8|15517.8|15513.8|15523.3|15519.3|15515.3|15511.3|26
1634267100000|2021-10-15 03:05:00|15517.3|15513.3|15518.3|15514.3|15518.8|15514.8|15515.3|15511.3|4
1634267400000|2021-10-15 03:10:00|15518.8|15514.8|15518.8|15514.8|15520.3|15516.3|15517.8|15513.8|4
1634267700000|2021-10-15 03:15:00|15519.3|15515.3|15515.8|15511.8|15519.3|15515.3|15515.8|15511.8|2
1634268000000|2021-10-15 03:20:00|15515.3|15511.3|15518.8|15514.8|15518.8|15514.8|15514.8|15510.8|12
1634268300000|2021-10-15 03:25:00|15519.3|15515.3|15516.3|15512.3|15521.8|15517.8|15516.3|15512.3|4
1634268600000|2021-10-15 03:30:00|15515.8|15511.8|15519.8|15515.8|15519.8|15515.8|15514.8|15510.8|6
1634268900000|2021-10-15 03:35:00|15519.3|15515.3|15518.8|15514.8|15520.3|15516.3|15518.3|15514.3|4
1634269200000|2021-10-15 03:40:00|15518.3|15514.3|15515.3|15511.3|15518.3|15514.3|15515.3|15511.3|7
1634269500000|2021-10-15 03:45:00|15515.8|15511.8|15515.8|15511.8|15520.3|15516.3|15514.8|15510.8|25
1634269800000|2021-10-15 03:50:00|15516.3|15512.3|15518.3|15514.3|15519.3|15515.3|15514.8|15510.8|13
1634270100000|2021-10-15 03:55:00|15518.8|15514.8|15520.3|15516.3|15520.8|15516.8|15516.3|15512.3|9
1634270400000|2021-10-15 04:00:00|15520.8|15516.8|15514.3|15510.3|15524.8|15520.8|15513.8|15509.8|25
1634270700000|2021-10-15 04:05:00|15513.8|15509.8|15515.3|15511.3|15516.3|15512.3|15513.8|15509.8|4
1634271000000|2021-10-15 04:10:00|15515.8|15511.8|15516.8|15512.8|15516.8|15512.8|15514.3|15510.3|2
1634271300000|2021-10-15 04:15:00|15517.3|15513.3|15521.8|15517.8|15522.8|15518.8|15516.3|15512.3|17
1634271600000|2021-10-15 04:20:00|15521.3|15517.3|15522.3|15518.3|15523.3|15519.3|15519.3|15515.3|4
1634271900000|2021-10-15 04:25:00|15522.8|15518.8|15522.8|15518.8|15523.3|15519.3|15521.8|15517.8|5
1634272200000|2021-10-15 04:30:00|15523.3|15519.3|15527.3|15523.3|15530.3|15526.3|15522.8|15518.8|43
1634272500000|2021-10-15 04:35:00|15526.8|15522.8|15527.3|15523.3|15530.3|15526.3|15525.8|15521.8|19
1634272800000|2021-10-15 04:40:00|15527.8|15523.8|15529.3|15525.3|15530.8|15526.8|15526.8|15522.8|1
1634273100000|2021-10-15 04:45:00|15528.8|15524.8|15531.8|15527.8|15531.8|15527.8|15528.8|15524.8|5
1634273400000|2021-10-15 04:50:00|15531.3|15527.3|15526.3|15522.3|15532.3|15528.3|15525.3|15521.3|14
1634273700000|2021-10-15 04:55:00|15525.8|15521.8|15524.3|15520.3|15525.8|15521.8|15523.3|15519.3|5
1634274000000|2021-10-15 05:00:00|15524.8|15520.8|15526.3|15522.3|15529.3|15525.3|15524.8|15520.8|33
1634274300000|2021-10-15 05:05:00|15525.8|15521.8|15523.8|15519.8|15527.8|15523.8|15522.8|15518.8|27
1634274600000|2021-10-15 05:10:00|15523.3|15519.3|15525.3|15521.3|15525.8|15521.8|15522.3|15518.3|26
1634274900000|2021-10-15 05:15:00|15524.3|15520.3|15526.3|15522.3|15527.3|15523.3|15521.8|15517.8|20
1634275200000|2021-10-15 05:20:00|15525.8|15521.8|15528.8|15524.8|15529.8|15525.8|15524.3|15520.3|25
1634275500000|2021-10-15 05:25:00|15528.3|15524.3|15525.3|15521.3|15529.3|15525.3|15523.8|15519.8|30
1634275800000|2021-10-15 05:30:00|15525.8|15521.8|15521.3|15517.3|15525.8|15521.8|15519.8|15515.8|85
1634276100000|2021-10-15 05:35:00|15521.8|15517.8|15518.3|15514.3|15523.3|15519.3|15517.8|15513.8|48
1634276400000|2021-10-15 05:40:00|15517.8|15513.8|15518.3|15514.3|15520.8|15516.8|15517.8|15513.8|37
1634276700000|2021-10-15 05:45:00|15518.8|15514.8|15511.8|15507.8|15518.8|15514.8|15511.8|15507.8|101
1634277000000|2021-10-15 05:50:00|15512.3|15508.3|15518.8|15514.8|15519.3|15515.3|15511.3|15507.3|75
1634277300000|2021-10-15 05:55:00|15519.3|15515.3|15526.8|15522.8|15529.3|15525.3|15518.8|15514.8|111
1634277600000|2021-10-15 06:00:00|15525.8|15523.8|15531.3|15529.3|15533.3|15531.3|15519.8|15517.8|341
1634277900000|2021-10-15 06:05:00|15531.8|15529.8|15522.8|15520.8|15534.3|15532.3|15521.8|15519.8|263
1634278200000|2021-10-15 06:10:00|15522.3|15520.3|15511.3|15509.3|15522.8|15520.8|15507.3|15505.3|355
1634278500000|2021-10-15 06:15:00|15511.8|15509.8|15503.3|15501.3|15511.8|15509.8|15499.3|15497.3|232
1634278800000|2021-10-15 06:20:00|15502.8|15500.8|15496.3|15494.3|15502.8|15500.8|15491.8|15489.8|206
1634279100000|2021-10-15 06:25:00|15496.8|15494.8|15500.8|15498.8|15501.3|15499.3|15490.8|15488.8|154
1634279400000|2021-10-15 06:30:00|15501.3|15499.3|15490.8|15488.8|15503.3|15501.3|15490.3|15488.3|185
1634279700000|2021-10-15 06:35:00|15490.3|15488.3|15489.8|15487.8|15493.3|15491.3|15483.3|15481.3|241
1634280000000|2021-10-15 06:40:00|15490.3|15488.3|15487.8|15485.8|15492.8|15490.8|15485.8|15483.8|137
1634280300000|2021-10-15 06:45:00|15487.3|15485.3|15483.3|15481.3|15488.3|15486.3|15480.3|15478.3|175
1634280600000|2021-10-15 06:50:00|15483.8|15481.8|15483.3|15481.3|15485.8|15483.8|15479.8|15477.8|135
1634280900000|2021-10-15 06:55:00|15483.8|15481.8|15503.3|15501.3|15504.8|15502.8|15477.8|15475.8|525
1634281200000|2021-10-15 07:00:00|15504.3|15502.3|15489.4|15488.2|15505.4|15504.2|15474.9|15473.7|2354
1634281500000|2021-10-15 07:05:00|15486.4|15485.2|15492.9|15491.7|15501.9|15500.7|15481.9|15480.7|960
1634281800000|2021-10-15 07:10:00|15492.4|15491.2|15493.9|15492.7|15494.9|15493.7|15482.4|15481.2|705
1634282100000|2021-10-15 07:15:00|15493.4|15492.2|15484.4|15483.2|15505.4|15504.2|15479.9|15478.7|865
1634282400000|2021-10-15 07:20:00|15483.9|15482.7|15492.4|15491.2|15498.4|15497.2|15476.4|15475.2|599
1634282700000|2021-10-15 07:25:00|15491.4|15490.2|15483.4|15482.2|15499.4|15498.2|15482.4|15481.2|461
1634283000000|2021-10-15 07:30:00|15482.4|15481.2|15480.9|15479.7|15488.4|15487.2|15477.4|15476.2|775
1634283300000|2021-10-15 07:35:00|15481.4|15480.2|15475.4|15474.2|15484.9|15483.7|15474.4|15473.2|510
1634283600000|2021-10-15 07:40:00|15474.9|15473.7|15470.4|15469.2|15480.4|15479.2|15467.4|15466.2|688
1634283900000|2021-10-15 07:45:00|15469.9|15468.7|15480.4|15479.2|15481.4|15480.2|15465.4|15464.2|540
1634284200000|2021-10-15 07:50:00|15479.9|15478.7|15477.4|15476.2|15480.4|15479.2|15471.4|15470.2|455
1634284500000|2021-10-15 07:55:00|15477.9|15476.7|15476.9|15475.7|15479.4|15478.2|15471.4|15470.2|332
1634284800000|2021-10-15 08:00:00|15477.4|15476.2|15482.4|15481.2|15488.9|15487.7|15473.4|15472.2|531
1634285100000|2021-10-15 08:05:00|15482.9|15481.7|15490.4|15489.2|15490.4|15489.2|15479.4|15478.2|502
1634285400000|2021-10-15 08:10:00|15490.9|15489.7|15502.4|15501.2|15502.4|15501.2|15488.9|15487.7|622
1634285700000|2021-10-15 08:15:00|15502.9|15501.7|15498.4|15497.2|15502.9|15501.7|15493.4|15492.2|273
1634286000000|2021-10-15 08:20:00|15497.9|15496.7|15491.4|15490.2|15500.9|15499.7|15490.4|15489.2|268
1634286300000|2021-10-15 08:25:00|15491.9|15490.7|15491.9|15490.7|15493.4|15492.2|15483.4|15482.2|500
1634286600000|2021-10-15 08:30:00|15492.4|15491.2|15501.4|15500.2|15504.4|15503.2|15491.9|15490.7|337
1634286900000|2021-10-15 08:35:00|15500.9|15499.7|15495.4|15494.2|15500.9|15499.7|15493.9|15492.7|319
1634287200000|2021-10-15 08:40:00|15495.9|15494.7|15485.9|15484.7|15499.9|15498.7|15485.4|15484.2|292
1634287500000|2021-10-15 08:45:00|15486.4|15485.2|15493.4|15492.2|15496.4|15495.2|15484.9|15483.7|226
1634287800000|2021-10-15 08:50:00|15494.4|15493.2|15490.4|15489.2|15495.9|15494.7|15486.9|15485.7|231
1634288100000|2021-10-15 08:55:00|15490.9|15489.7|15492.9|15491.7|15496.4|15495.2|15490.4|15489.2|267
1634288400000|2021-10-15 09:00:00|15492.4|15491.2|15492.4|15491.2|15494.4|15493.2|15489.4|15488.2|274
1634288700000|2021-10-15 09:05:00|15491.9|15490.7|15501.8|15500.6|15501.8|15500.6|15491.4|15490.2|385
1634289000000|2021-10-15 09:10:00|15501.3|15500.1|15513.8|15512.6|15513.8|15512.6|15501.3|15500.1|722
1634289300000|2021-10-15 09:15:00|15514.3|15513.1|15503.8|15502.6|15516.8|15515.6|15503.8|15502.6|418
1634289600000|2021-10-15 09:20:00|15504.8|15503.6|15500.8|15499.6|15506.3|15505.1|15499.8|15498.6|270
1634289900000|2021-10-15 09:25:00|15501.3|15500.1|15506.3|15505.1|15508.8|15507.6|15500.8|15499.6|239
1634290200000|2021-10-15 09:30:00|15506.8|15505.6|15495.3|15494.1|15506.8|15505.6|15494.8|15493.6|280
1634290500000|2021-10-15 09:35:00|15494.8|15493.6|15500.8|15499.6|15505.8|15504.6|15494.8|15493.6|250
1634290800000|2021-10-15 09:40:00|15500.3|15499.1|15504.3|15503.1|15505.8|15504.6|15499.8|15498.6|155
1634291100000|2021-10-15 09:45:00|15504.8|15503.6|15512.8|15511.6|15513.3|15512.1|15503.8|15502.6|220
1634291400000|2021-10-15 09:50:00|15513.3|15512.1|15503.8|15502.6|15515.8|15514.6|15500.8|15499.6|712
1634291700000|2021-10-15 09:55:00|15504.3|15503.1|15512.8|15511.6|15517.8|15516.6|15502.8|15501.6|605
1634292000000|2021-10-15 10:00:00|15512.3|15511.1|15524.8|15523.6|15526.3|15525.1|15510.8|15509.6|450
1634292300000|2021-10-15 10:05:00|15525.3|15524.1|15523.8|15522.6|15526.8|15525.6|15520.8|15519.6|276
1634292600000|2021-10-15 10:10:00|15524.3|15523.1|15519.8|15518.6|15526.8|15525.6|15519.8|15518.6|359
1634292900000|2021-10-15 10:15:00|15520.3|15519.1|15511.8|15510.6|15522.3|15521.1|15508.8|15507.6|265
1634293200000|2021-10-15 10:20:00|15512.3|15511.1|15516.3|15515.1|15518.3|15517.1|15511.8|15510.6|244
1634293500000|2021-10-15 10:25:00|15516.8|15515.6|15517.8|15516.6|15521.8|15520.6|15515.8|15514.6|186
1634293800000|2021-10-15 10:30:00|15518.3|15517.1|15509.8|15508.6|15518.8|15517.6|15507.8|15506.6|274
1634294100000|2021-10-15 10:35:00|15510.3|15509.1|15506.8|15505.6|15510.8|15509.6|15502.8|15501.6|270
1634294400000|2021-10-15 10:40:00|15507.3|15506.1|15502.3|15501.1|15508.3|15507.1|15499.8|15498.6|279
1634294700000|2021-10-15 10:45:00|15501.8|15500.6|15499.3|15498.1|15505.8|15504.6|15497.3|15496.1|228
1634295000000|2021-10-15 10:50:00|15499.8|15498.6|15494.3|15493.1|15500.8|15499.6|15492.8|15491.6|333
1634295300000|2021-10-15 10:55:00|15493.8|15492.6|15497.3|15496.1|15503.8|15502.6|15493.8|15492.6|440
1634295600000|2021-10-15 11:00:00|15497.8|15496.6|15501.8|15500.6|15501.8|15500.6|15487.3|15486.1|1307
1634295900000|2021-10-15 11:05:00|15500.8|15499.6|15496.3|15495.1|15507.3|15506.1|15494.8|15493.6|499
1634296200000|2021-10-15 11:10:00|15495.8|15494.6|15503.8|15502.6|15503.8|15502.6|15494.8|15493.6|113
1634296500000|2021-10-15 11:15:00|15504.3|15503.1|15509.8|15508.6|15509.8|15508.6|15502.8|15501.6|177
1634296800000|2021-10-15 11:20:00|15510.8|15509.6|15513.8|15512.6|15517.8|15516.6|15510.8|15509.6|324
1634297100000|2021-10-15 11:25:00|15514.3|15513.1|15516.8|15515.6|15518.3|15517.1|15510.3|15509.1|338
1634297400000|2021-10-15 11:30:00|15517.8|15516.6|15515.8|15514.6|15518.8|15517.6|15511.8|15510.6|318
1634297700000|2021-10-15 11:35:00|15516.3|15515.1|15512.8|15511.6|15520.3|15519.1|15512.3|15511.1|203
1634298000000|2021-10-15 11:40:00|15512.9|15511.7|15517.9|15516.7|15517.9|15516.7|15512.9|15511.7|169
1634298300000|2021-10-15 11:45:00|15516.9|15515.7|15515.9|15514.7|15518.9|15517.7|15513.9|15512.7|271
1634298600000|2021-10-15 11:50:00|15515.4|15514.2|15521.4|15520.2|15521.9|15520.7|15514.9|15513.7|280
1634298900000|2021-10-15 11:55:00|15521.9|15520.7|15520.4|15519.2|15522.9|15521.7|15518.4|15517.2|239
1634299200000|2021-10-15 12:00:00|15520.9|15519.7|15519.9|15518.7|15522.9|15521.7|15516.9|15515.7|214
1634299500000|2021-10-15 12:05:00|15519.4|15518.2|15522.9|15521.7|15524.9|15523.7|15518.9|15517.7|321
1634299800000|2021-10-15 12:10:00|15522.4|15521.2|15526.9|15525.7|15527.9|15526.7|15522.4|15521.2|193
1634300100000|2021-10-15 12:15:00|15527.4|15526.2|15527.9|15526.7|15529.9|15528.7|15525.4|15524.2|161
1634300400000|2021-10-15 12:20:00|15528.4|15527.2|15538.9|15537.7|15539.9|15538.7|15528.4|15527.2|475
1634300700000|2021-10-15 12:25:00|15539.4|15538.2|15533.4|15532.2|15542.4|15541.2|15529.9|15528.7|371
1634301000000|2021-10-15 12:30:00|15532.9|15531.7|15548.4|15547.2|15548.9|15547.7|15530.4|15529.2|373
1634301300000|2021-10-15 12:35:00|15548.9|15547.7|15557.9|15556.7|15560.9|15559.7|15545.9|15544.7|720
1634301600000|2021-10-15 12:40:00|15558.4|15557.2|15562.9|15561.7|15565.9|15564.7|15558.4|15557.2|699
1634301900000|2021-10-15 12:45:00|15562.4|15561.2|15558.4|15557.2|15562.9|15561.7|15554.9|15553.7|455
1634302200000|2021-10-15 12:50:00|15558.9|15557.7|15563.4|15562.2|15563.9|15562.7|15555.9|15554.7|304
1634302500000|2021-10-15 12:55:00|15562.9|15561.7|15562.9|15561.7|15565.9|15564.7|15560.9|15559.7|248
1634302800000|2021-10-15 13:00:00|15562.4|15561.2|15555.4|15554.2|15564.4|15563.2|15554.9|15553.7|284
1634303100000|2021-10-15 13:05:00|15554.9|15553.7|15547.9|15546.7|15556.9|15555.7|15544.9|15543.7|484
1634303400000|2021-10-15 13:10:00|15548.4|15547.2|15547.9|15546.7|15549.9|15548.7|15545.9|15544.7|282
1634303700000|2021-10-15 13:15:00|15548.4|15547.2|15550.9|15549.7|15552.9|15551.7|15545.9|15544.7|414
1634304000000|2021-10-15 13:20:00|15550.4|15549.2|15555.9|15554.7|15557.9|15556.7|15550.4|15549.2|220
1634304300000|2021-10-15 13:25:00|15556.4|15555.2|15551.9|15550.7|15559.9|15558.7|15551.9|15550.7|357
1634304600000|2021-10-15 13:30:00|15549.9|15548.7|15553.4|15552.2|15558.4|15557.2|15546.4|15545.2|708
1634304900000|2021-10-15 13:35:00|15553.9|15552.7|15556.9|15555.7|15559.9|15558.7|15551.9|15550.7|655
1634305200000|2021-10-15 13:40:00|15557.4|15556.2|15564.9|15563.7|15565.4|15564.2|15553.9|15552.7|696
1634305500000|2021-10-15 13:45:00|15564.4|15563.2|15567.9|15566.7|15571.9|15570.7|15555.9|15554.7|860
1634305800000|2021-10-15 13:50:00|15568.4|15567.2|15579.9|15578.7|15579.9|15578.7|15566.9|15565.7|454
1634306100000|2021-10-15 13:55:00|15580.4|15579.2|15590.4|15589.2|15593.9|15592.7|15578.9|15577.7|819
1634306400000|2021-10-15 14:00:00|15590.9|15589.7|15583.9|15582.7|15592.9|15591.7|15576.4|15575.2|839
1634306700000|2021-10-15 14:05:00|15584.9|15583.7|15590.4|15589.2|15600.9|15599.7|15583.9|15582.7|752
1634307000000|2021-10-15 14:10:00|15590.2|15589|15583.7|15582.5|15594.7|15593.5|15583.2|15582|490
1634307300000|2021-10-15 14:15:00|15584.2|15583|15579.2|15578|15591.2|15590|15578.7|15577.5|597
1634307600000|2021-10-15 14:20:00|15579.7|15578.5|15572.2|15571|15579.7|15578.5|15572.2|15571|542
1634307900000|2021-10-15 14:25:00|15572.7|15571.5|15541.7|15540.5|15573.7|15572.5|15539.2|15538|1124
1634308200000|2021-10-15 14:30:00|15541.2|15540|15559.2|15558|15561.7|15560.5|15541.2|15540|825
1634308500000|2021-10-15 14:35:00|15558.7|15557.5|15564.7|15563.5|15566.7|15565.5|15553.7|15552.5|590
1634308800000|2021-10-15 14:40:00|15565.2|15564|15567.7|15566.5|15568.2|15567|15560.7|15559.5|412
1634309100000|2021-10-15 14:45:00|15568.2|15567|15569.7|15568.5|15570.7|15569.5|15564.2|15563|344
1634309400000|2021-10-15 14:50:00|15569.2|15568|15569.2|15568|15577.7|15576.5|15568.7|15567.5|451
1634309700000|2021-10-15 14:55:00|15568.7|15567.5|15575.2|15574|15575.7|15574.5|15568.2|15567|391
1634310000000|2021-10-15 15:00:00|15575.7|15574.5|15571.7|15570.5|15579.7|15578.5|15570.7|15569.5|522
1634310300000|2021-10-15 15:05:00|15572.2|15571|15582.7|15581.5|15586.2|15585|15568.7|15567.5|629
1634310600000|2021-10-15 15:10:00|15583.2|15582|15579.7|15578.5|15585.7|15584.5|15578.7|15577.5|481
1634310900000|2021-10-15 15:15:00|15580.2|15579|15586.2|15585|15587.7|15586.5|15577.7|15576.5|351
1634311200000|2021-10-15 15:20:00|15586.7|15585.5|15591.7|15590.5|15594.7|15593.5|15586.7|15585.5|580
1634311500000|2021-10-15 15:25:00|15592.7|15591.5|15586.7|15585.5|15593.7|15592.5|15582.2|15581|1081
1634311800000|2021-10-15 15:30:00|15587.1|15585.1|15586.6|15584.6|15591.1|15589.1|15582.6|15580.6|936
1634312100000|2021-10-15 15:35:00|15586.1|15584.1|15586.1|15584.1|15593.1|15591.1|15585.6|15583.6|561
1634312400000|2021-10-15 15:40:00|15585.6|15583.6|15578.1|15576.1|15587.6|15585.6|15578.1|15576.1|751
1634312700000|2021-10-15 15:45:00|15578.6|15576.6|15581.1|15579.1|15584.1|15582.1|15577.1|15575.1|779
1634313000000|2021-10-15 15:50:00|15581.6|15579.6|15576.1|15574.1|15582.1|15580.1|15572.1|15570.1|273
1634313300000|2021-10-15 15:55:00|15576.6|15574.6|15577.6|15575.6|15580.1|15578.1|15575.6|15573.6|120
1634313600000|2021-10-15 16:00:00|15577.1|15575.1|15581.1|15579.1|15582.1|15580.1|15576.6|15574.6|111
1634313900000|2021-10-15 16:05:00|15581.6|15579.6|15583.1|15581.1|15584.1|15582.1|15577.1|15575.1|108
1634314200000|2021-10-15 16:10:00|15582.6|15580.6|15581.1|15579.1|15583.1|15581.1|15580.1|15578.1|70
1634314500000|2021-10-15 16:15:00|15580.6|15578.6|15580.1|15578.1|15582.1|15580.1|15579.6|15577.6|61
1634314800000|2021-10-15 16:20:00|15579.6|15577.6|15577.1|15575.1|15580.6|15578.6|15574.6|15572.6|115
1634315100000|2021-10-15 16:25:00|15576.6|15574.6|15578.6|15576.6|15579.1|15577.1|15575.1|15573.1|65
1634315400000|2021-10-15 16:30:00|15578.1|15576.1|15577.6|15575.6|15580.6|15578.6|15576.1|15574.1|131
1634315700000|2021-10-15 16:35:00|15577.1|15575.1|15579.1|15577.1|15580.1|15578.1|15576.6|15574.6|116
1634316000000|2021-10-15 16:40:00|15578.6|15576.6|15582.1|15580.1|15583.1|15581.1|15577.1|15575.1|124
1634316300000|2021-10-15 16:45:00|15583.1|15581.1|15581.6|15579.6|15584.1|15582.1|15580.1|15578.1|76
1634316600000|2021-10-15 16:50:00|15582.1|15580.1|15582.6|15580.6|15583.1|15581.1|15580.1|15578.1|42
1634316900000|2021-10-15 16:55:00|15582.1|15580.1|15582.6|15580.6|15584.6|15582.6|15581.6|15579.6|49
1634317200000|2021-10-15 17:00:00|15583.1|15581.1|15582.1|15580.1|15585.1|15583.1|15579.1|15577.1|66
1634317500000|2021-10-15 17:05:00|15581.6|15579.6|15585.1|15583.1|15587.1|15585.1|15581.6|15579.6|80
1634317800000|2021-10-15 17:10:00|15585.6|15583.6|15581.6|15579.6|15587.1|15585.1|15581.1|15579.1|41
1634318100000|2021-10-15 17:15:00|15582.1|15580.1|15582.1|15580.1|15584.1|15582.1|15579.1|15577.1|73
1634318400000|2021-10-15 17:20:00|15581.6|15579.6|15581.6|15579.6|15583.1|15581.1|15580.6|15578.6|26
1634318700000|2021-10-15 17:25:00|15581.1|15579.1|15579.1|15577.1|15583.6|15581.6|15579.1|15577.1|19
1634319000000|2021-10-15 17:30:00|15579.6|15577.6|15586.1|15584.1|15586.1|15584.1|15579.1|15577.1|56
1634319300000|2021-10-15 17:35:00|15585.6|15583.6|15586.1|15584.1|15587.6|15585.6|15585.6|15583.6|51
1634319600000|2021-10-15 17:40:00|15586.6|15584.6|15584.1|15582.1|15586.6|15584.6|15581.6|15579.6|47
1634319900000|2021-10-15 17:45:00|15583.6|15581.6|15586.1|15584.1|15587.1|15585.1|15582.6|15580.6|74
1634320200000|2021-10-15 17:50:00|15586.6|15584.6|15588.1|15586.1|15589.1|15587.1|15586.1|15584.1|73
1634320500000|2021-10-15 17:55:00|15587.6|15585.6|15589.1|15587.1|15589.1|15587.1|15585.1|15583.1|95
1634320800000|2021-10-15 18:00:00|15589.6|15587.6|15593.1|15591.1|15594.1|15592.1|15589.1|15587.1|144
1634321100000|2021-10-15 18:05:00|15592.1|15590.1|15594.1|15592.1|15594.6|15592.6|15590.1|15588.1|71
1634321400000|2021-10-15 18:10:00|15594.6|15592.6|15594.6|15592.6|15596.1|15594.1|15593.6|15591.6|53
1634321700000|2021-10-15 18:15:00|15595.1|15593.1|15594.1|15592.1|15595.1|15593.1|15593.1|15591.1|28
1634322000000|2021-10-15 18:20:00|15594.6|15592.6|15595.6|15593.6|15596.1|15594.1|15593.1|15591.1|54
1634322300000|2021-10-15 18:25:00|15595.1|15593.1|15595.1|15593.1|15597.6|15595.6|15593.1|15591.1|84
1634322600000|2021-10-15 18:30:00|15595.6|15593.6|15593.1|15591.1|15595.6|15593.6|15592.1|15590.1|29
1634322900000|2021-10-15 18:35:00|15592.6|15590.6|15592.6|15590.6|15593.6|15591.6|15589.1|15587.1|78
1634323200000|2021-10-15 18:40:00|15593.1|15591.1|15589.6|15587.6|15593.1|15591.1|15589.1|15587.1|55
1634323500000|2021-10-15 18:45:00|15589.1|15587.1|15589.1|15587.1|15589.1|15587.1|15586.1|15584.1|90
1634323800000|2021-10-15 18:50:00|15589.6|15587.6|15591.1|15589.1|15592.1|15590.1|15588.1|15586.1|53
1634324100000|2021-10-15 18:55:00|15590.6|15588.6|15591.1|15589.1|15595.1|15593.1|15590.6|15588.6|72
1634324400000|2021-10-15 19:00:00|15590.6|15588.6|15582.6|15580.6|15592.6|15590.6|15582.1|15580.1|133
1634324700000|2021-10-15 19:05:00|15582.1|15580.1|15578.6|15576.6|15584.1|15582.1|15578.1|15576.1|91
1634325000000|2021-10-15 19:10:00|15578.1|15576.1|15584.1|15582.1|15585.1|15583.1|15578.1|15576.1|81
1634325300000|2021-10-15 19:15:00|15583.6|15581.6|15586.1|15584.1|15589.1|15587.1|15583.1|15581.1|112
1634325600000|2021-10-15 19:20:00|15585.6|15583.6|15585.6|15583.6|15586.1|15584.1|15582.6|15580.6|75
1634325900000|2021-10-15 19:25:00|15586.1|15584.1|15590.1|15588.1|15592.6|15590.6|15585.1|15583.1|86
1634326200000|2021-10-15 19:30:00|15590.6|15588.6|15590.1|15588.1|15590.6|15588.6|15586.1|15584.1|125
1634326500000|2021-10-15 19:35:00|15589.6|15587.6|15591.1|15589.1|15593.1|15591.1|15589.1|15587.1|110
1634326800000|2021-10-15 19:40:00|15590.1|15588.1|15593.1|15591.1|15593.1|15591.1|15588.1|15586.1|96
1634327100000|2021-10-15 19:45:00|15592.1|15590.1|15588.1|15586.1|15594.1|15592.1|15587.1|15585.1|183
1634327400000|2021-10-15 19:50:00|15587.6|15585.6|15593.1|15591.1|15596.1|15594.1|15586.1|15584.1|390
1634327700000|2021-10-15 19:55:00|15592.6|15590.6|15598.1|15596.1|15600.1|15598.1|15590.1|15588.1|368
1634328000000|2021-10-15 20:00:00|15601.3|15596.3|15609|15604|15615.3|15610.3|15596.3|15591.3|42
1634328300000|2021-10-15 20:05:00|15608.1|15603.1|15609.4|15604.4|15610.9|15605.9|15606.3|15601.3|0
1634328600000|2021-10-15 20:10:00|15610.3|15605.3|15607.4|15602.4|15610.3|15605.3|15607.4|15602.4|0
1634328900000|2021-10-15 20:15:00|15608.3|15603.3|15609.3|15604.3|15609.3|15604.3|15607.4|15602.4|0
1634329200000|2021-10-15 20:20:00|15608.4|15603.4|15609.5|15604.5|15610.4|15605.4|15608.4|15603.4|0
1634329500000|2021-10-15 20:25:00|15609|15604|15610.6|15605.6|15611.3|15606.3|15608.6|15603.6|0
1634329800000|2021-10-15 20:30:00|15610.5|15605.5|15610.8|15605.8|15611.7|15606.7|15608.3|15603.3|0
1634330100000|2021-10-15 20:35:00|15611.7|15606.7|15612.4|15607.4|15613.3|15608.3|15611.5|15606.5|0
1634330400000|2021-10-15 20:40:00|15613.3|15608.3|15612.4|15607.4|15613.3|15608.3|15610.8|15605.8|0
1634330700000|2021-10-15 20:45:00|15612.3|15607.3|15609.2|15604.2|15612.3|15607.3|15609.2|15604.2|0
1634331000000|2021-10-15 20:50:00|15610.1|15605.1|15607.2|15602.2|15611|15606|15607.2|15602.2|0
1634331300000|2021-10-15 20:55:00|15607.3|15602.3|15616.1|15611.1|15617.2|15612.2|15607.3|15602.3|0
1634508000000|2021-10-17 22:00:00|15628.8|15623.8|15635.6|15630.6|15636.4|15631.4|15622.6|15617.6|0
1634508300000|2021-10-17 22:05:00|15636.4|15631.4|15628.6|15623.6|15636.4|15631.4|15628.2|15623.2|0
1634508600000|2021-10-17 22:10:00|15628.2|15623.2|15624.1|15619.1|15630.6|15625.6|15624.1|15619.1|0
1634508900000|2021-10-17 22:15:00|15624.5|15619.5|15621.9|15616.9|15624.9|15619.9|15619.2|15614.2|0
1634509200000|2021-10-17 22:20:00|15621|15616|15607|15602|15624.5|15619.5|15606.1|15601.1|0
1634509500000|2021-10-17 22:25:00|15606.9|15601.9|15603.2|15598.2|15608.6|15603.6|15599.2|15594.2|0
1634509800000|2021-10-17 22:30:00|15604.1|15599.1|15589.2|15584.2|15604.1|15599.1|15586.8|15581.8|0
1634510100000|2021-10-17 22:35:00|15589.6|15584.6|15590|15585|15593|15588|15584.3|15579.3|0
1634510400000|2021-10-17 22:40:00|15590.4|15585.4|15592.6|15587.6|15595.1|15590.1|15589.7|15584.7|0
1634510700000|2021-10-17 22:45:00|15592.5|15587.5|15592.1|15587.1|15592.5|15587.5|15588.6|15583.6|0
1634511000000|2021-10-17 22:50:00|15593|15588|15590.8|15585.8|15594|15589|15590.8|15585.8|0
1634511300000|2021-10-17 22:55:00|15591.7|15586.7|15593.9|15588.9|15594.6|15589.6|15590.8|15585.8|0
1634511600000|2021-10-17 23:00:00|15594.4|15589.4|15588.7|15583.7|15594.8|15589.8|15586.1|15581.1|0
1634511900000|2021-10-17 23:05:00|15588.3|15583.3|15600.7|15595.7|15600.7|15595.7|15587.9|15582.9|0
1634512200000|2021-10-17 23:10:00|15600.2|15595.2|15599.7|15594.7|15600.7|15595.7|15596.2|15591.2|0
1634512500000|2021-10-17 23:15:00|15600.6|15595.6|15596.3|15591.3|15600.6|15595.6|15596.1|15591.1|0
1634512800000|2021-10-17 23:20:00|15595.4|15590.4|15597.2|15592.2|15598.5|15593.5|15593.7|15588.7|0
1634513100000|2021-10-17 23:25:00|15597.6|15592.6|15593.7|15588.7|15598.1|15593.1|15585.8|15580.8|0
1634513400000|2021-10-17 23:30:00|15594.6|15589.6|15587.6|15582.6|15594.6|15589.6|15583.1|15578.1|0
1634513700000|2021-10-17 23:35:00|15588.5|15583.5|15581.4|15576.4|15590.2|15585.2|15581.4|15576.4|0
1634514000000|2021-10-17 23:40:00|15581.8|15576.8|15585.8|15580.8|15587.6|15582.6|15581.4|15576.4|0
1634514300000|2021-10-17 23:45:00|15585.4|15580.4|15575.9|15570.9|15585.8|15580.8|15573.6|15568.6|0
1634514600000|2021-10-17 23:50:00|15576.3|15571.3|15577.8|15572.8|15581.3|15576.3|15575.6|15570.6|0
1634514900000|2021-10-17 23:55:00|15577|15572|15575.7|15570.7|15579.7|15574.7|15575.7|15570.7|0
1634515200000|2021-10-18 00:00:00|15577.4|15572.4|15573.8|15568.8|15577.4|15572.4|15567.2|15562.2|0
1634515500000|2021-10-18 00:05:00|15574.2|15569.2|15580.6|15575.6|15583.5|15578.5|15572.5|15567.5|0
1634515800000|2021-10-18 00:10:00|15580.2|15575.2|15577|15572|15582.6|15577.6|15572.8|15567.8|0
1634516100000|2021-10-18 00:15:00|15575|15570|15567.1|15563.1|15575|15570|15561.1|15557.1|130
1634516400000|2021-10-18 00:20:00|15567.6|15563.6|15577.1|15573.1|15580.1|15576.1|15567.6|15563.6|47
1634516700000|2021-10-18 00:25:00|15578.6|15574.6|15574.6|15570.6|15581.1|15577.1|15573.1|15569.1|18
1634517000000|2021-10-18 00:30:00|15573.1|15569.1|15579.1|15575.1|15579.1|15575.1|15569.1|15565.1|63
1634517300000|2021-10-18 00:35:00|15579.6|15575.6|15582.6|15578.6|15584.1|15580.1|15579.6|15575.6|22
1634517600000|2021-10-18 00:40:00|15583.1|15579.1|15587.1|15583.1|15591.1|15587.1|15581.6|15577.6|24
1634517900000|2021-10-18 00:45:00|15586.6|15582.6|15582.1|15578.1|15588.1|15584.1|15580.1|15576.1|41
1634518200000|2021-10-18 00:50:00|15581.6|15577.6|15595.6|15591.6|15600.1|15596.1|15581.1|15577.1|34
1634518500000|2021-10-18 00:55:00|15595.1|15591.1|15582.1|15578.1|15595.1|15591.1|15581.6|15577.6|23
1634518800000|2021-10-18 01:00:00|15581.6|15577.6|15580.6|15576.6|15583.1|15579.1|15570.1|15566.1|55
1634519100000|2021-10-18 01:05:00|15580.1|15576.1|15585.6|15581.6|15587.6|15583.6|15575.6|15571.6|23
1634519400000|2021-10-18 01:10:00|15586.1|15582.1|15575.6|15571.6|15586.6|15582.6|15572.1|15568.1|7
1634519700000|2021-10-18 01:15:00|15575.1|15571.1|15577.1|15573.1|15581.6|15577.6|15572.6|15568.6|49
1634520000000|2021-10-18 01:20:00|15578.1|15574.1|15581.6|15577.6|15583.6|15579.6|15578.1|15574.1|18
1634520300000|2021-10-18 01:25:00|15581.1|15577.1|15578.1|15574.1|15582.6|15578.6|15576.6|15572.6|13
1634520600000|2021-10-18 01:30:00|15577.6|15573.6|15570.6|15566.6|15579.1|15575.1|15568.6|15564.6|47
1634520900000|2021-10-18 01:35:00|15570.1|15566.1|15566.1|15562.1|15571.1|15567.1|15565.6|15561.6|21
1634521200000|2021-10-18 01:40:00|15566.6|15562.6|15566.1|15562.1|15570.1|15566.1|15563.6|15559.6|20
1634521500000|2021-10-18 01:45:00|15565.6|15561.6|15567.6|15563.6|15568.6|15564.6|15560.6|15556.6|12
1634521800000|2021-10-18 01:50:00|15567.1|15563.1|15573.1|15569.1|15576.6|15572.6|15567.1|15563.1|13
1634522100000|2021-10-18 01:55:00|15572.6|15568.6|15577.1|15573.1|15579.6|15575.6|15572.6|15568.6|17
1634522400000|2021-10-18 02:00:00|15575.1|15571.1|15581.1|15577.1|15581.6|15577.6|15571.6|15567.6|50
1634522700000|2021-10-18 02:05:00|15581.6|15577.6|15584.1|15580.1|15584.6|15580.6|15580.1|15576.1|22
1634523000000|2021-10-18 02:10:00|15583.6|15579.6|15582.6|15578.6|15585.6|15581.6|15580.6|15576.6|19
1634523300000|2021-10-18 02:15:00|15583.6|15579.6|15581.6|15577.6|15586.6|15582.6|15580.6|15576.6|17
1634523600000|2021-10-18 02:20:00|15581.1|15577.1|15582.6|15578.6|15583.6|15579.6|15578.6|15574.6|17
1634523900000|2021-10-18 02:25:00|15583.1|15579.1|15585.6|15581.6|15585.6|15581.6|15582.1|15578.1|18
1634524200000|2021-10-18 02:30:00|15585.1|15581.1|15587.1|15583.1|15587.1|15583.1|15580.1|15576.1|35
1634524500000|2021-10-18 02:35:00|15584.6|15580.6|15582.6|15578.6|15584.6|15580.6|15582.1|15578.1|17
1634524800000|2021-10-18 02:40:00|15582.1|15578.1|15581.1|15577.1|15583.6|15579.6|15580.6|15576.6|7
1634525100000|2021-10-18 02:45:00|15580.6|15576.6|15581.6|15577.6|15582.6|15578.6|15580.6|15576.6|15
1634525400000|2021-10-18 02:50:00|15582.1|15578.1|15585.1|15581.1|15585.1|15581.1|15581.6|15577.6|11
1634525700000|2021-10-18 02:55:00|15585.6|15581.6|15583.6|15579.6|15585.6|15581.6|15580.1|15576.1|7
1634526000000|2021-10-18 03:00:00|15584.1|15580.1|15584.1|15580.1|15586.1|15582.1|15580.6|15576.6|10
1634526300000|2021-10-18 03:05:00|15584.6|15580.6|15585.6|15581.6|15585.6|15581.6|15580.1|15576.1|13
1634526600000|2021-10-18 03:10:00|15584.6|15580.6|15584.6|15580.6|15585.1|15581.1|15582.6|15578.6|15
1634526900000|2021-10-18 03:15:00|15584.1|15580.1|15582.6|15578.6|15584.1|15580.1|15580.6|15576.6|12
1634527200000|2021-10-18 03:20:00|15582.1|15578.1|15579.6|15575.6|15582.6|15578.6|15578.1|15574.1|9
1634527500000|2021-10-18 03:25:00|15579.1|15575.1|15580.6|15576.6|15580.6|15576.6|15576.1|15572.1|23
1634527800000|2021-10-18 03:30:00|15581.1|15577.1|15584.6|15580.6|15585.1|15581.1|15579.1|15575.1|19
1634528100000|2021-10-18 03:35:00|15585.1|15581.1|15585.6|15581.6|15585.6|15581.6|15582.6|15578.6|15
1634528400000|2021-10-18 03:40:00|15585.1|15581.1|15582.6|15578.6|15585.6|15581.6|15581.6|15577.6|8
1634528700000|2021-10-18 03:45:00|15583.1|15579.1|15581.6|15577.6|15584.1|15580.1|15581.6|15577.6|5
1634529000000|2021-10-18 03:50:00|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15578.6|15574.6|4
1634529300000|2021-10-18 03:55:00|15580.6|15576.6|15579.1|15575.1|15580.6|15576.6|15577.1|15573.1|7
1634529600000|2021-10-18 04:00:00|15578.6|15574.6|15575.1|15571.1|15579.1|15575.1|15574.6|15570.6|42
1634529900000|2021-10-18 04:05:00|15574.6|15570.6|15574.6|15570.6|15575.6|15571.6|15573.1|15569.1|21
1634530200000|2021-10-18 04:10:00|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15574.1|15570.1|1
1634530500000|2021-10-18 04:15:00|15574.6|15570.6|15576.6|15572.6|15577.1|15573.1|15574.6|15570.6|10
1634530800000|2021-10-18 04:20:00|15575.1|15571.1|15572.6|15568.6|15575.6|15571.6|15572.6|15568.6|8
1634531100000|2021-10-18 04:25:00|15573.1|15569.1|15573.6|15569.6|15574.1|15570.1|15571.6|15567.6|12
1634531400000|2021-10-18 04:30:00|15574.1|15570.1|15575.1|15571.1|15578.1|15574.1|15574.1|15570.1|38
1634531700000|2021-10-18 04:35:00|15574.6|15570.6|15576.1|15572.1|15578.6|15574.6|15573.6|15569.6|19
1634532000000|2021-10-18 04:40:00|15575.6|15571.6|15577.6|15573.6|15578.1|15574.1|15575.1|15571.1|17
1634532300000|2021-10-18 04:45:00|15577.1|15573.1|15576.6|15572.6|15577.6|15573.6|15576.1|15572.1|6
1634532600000|2021-10-18 04:50:00|15577.1|15573.1|15576.6|15572.6|15579.6|15575.6|15575.1|15571.1|15
1634532900000|2021-10-18 04:55:00|15577.1|15573.1|15567.6|15563.6|15577.6|15573.6|15567.1|15563.1|29
1634533200000|2021-10-18 05:00:00|15568.1|15564.1|15576.6|15572.6|15578.1|15574.1|15567.6|15563.6|45
1634533500000|2021-10-18 05:05:00|15576.1|15572.1|15574.6|15570.6|15578.6|15574.6|15574.1|15570.1|30
1634533800000|2021-10-18 05:10:00|15573.6|15569.6|15573.6|15569.6|15576.6|15572.6|15572.1|15568.1|27
1634534100000|2021-10-18 05:15:00|15574.1|15570.1|15578.1|15574.1|15579.1|15575.1|15572.1|15568.1|83
1634534400000|2021-10-18 05:20:00|15577.6|15573.6|15578.1|15574.1|15579.1|15575.1|15575.1|15571.1|33
1634534700000|2021-10-18 05:25:00|15577.6|15573.6|15577.1|15573.1|15580.6|15576.6|15576.6|15572.6|21
1634535000000|2021-10-18 05:30:00|15576.6|15572.6|15574.6|15570.6|15577.6|15573.6|15570.6|15566.6|59
1634535300000|2021-10-18 05:35:00|15575.6|15571.6|15575.6|15571.6|15577.1|15573.1|15572.1|15568.1|25
1634535600000|2021-10-18 05:40:00|15576.1|15572.1|15576.1|15572.1|15578.6|15574.6|15575.1|15571.1|9
1634535900000|2021-10-18 05:45:00|15575.6|15571.6|15575.1|15571.1|15576.1|15572.1|15572.6|15568.6|23
1634536200000|2021-10-18 05:50:00|15574.6|15570.6|15574.6|15570.6|15576.1|15572.1|15571.1|15567.1|92
1634536500000|2021-10-18 05:55:00|15575.1|15571.1|15573.6|15569.6|15575.1|15571.1|15572.6|15568.6|26
1634536800000|2021-10-18 06:00:00|15572.6|15570.6|15549.1|15547.1|15572.6|15570.6|15549.1|15547.1|372
1634537100000|2021-10-18 06:05:00|15548.6|15546.6|15538.6|15536.6|15551.1|15549.1|15538.1|15536.1|348
1634537400000|2021-10-18 06:10:00|15538.1|15536.1|15530.6|15528.6|15543.1|15541.1|15529.1|15527.1|306
1634537700000|2021-10-18 06:15:00|15530.1|15528.1|15522.6|15520.6|15532.1|15530.1|15520.1|15518.1|332
1634538000000|2021-10-18 06:20:00|15522.1|15520.1|15531.6|15529.6|15532.6|15530.6|15521.1|15519.1|428
1634538300000|2021-10-18 06:25:00|15531.1|15529.1|15531.6|15529.6|15532.1|15530.1|15526.6|15524.6|199
1634538600000|2021-10-18 06:30:00|15532.1|15530.1|15536.1|15534.1|15538.1|15536.1|15524.1|15522.1|446
1634538900000|2021-10-18 06:35:00|15537.1|15535.1|15537.6|15535.6|15538.6|15536.6|15533.1|15531.1|206
1634539200000|2021-10-18 06:40:00|15537.1|15535.1|15528.1|15526.1|15540.1|15538.1|15527.1|15525.1|350
1634539500000|2021-10-18 06:45:00|15528.6|15526.6|15525.1|15523.1|15529.1|15527.1|15524.1|15522.1|152
1634539800000|2021-10-18 06:50:00|15525.6|15523.6|15531.6|15529.6|15535.1|15533.1|15521.1|15519.1|364
1634540100000|2021-10-18 06:55:00|15532.1|15530.1|15534.1|15532.1|15543.1|15541.1|15531.1|15529.1|492
1634540400000|2021-10-18 07:00:00|15533.7|15532.5|15513.7|15512.5|15546.2|15545|15507.7|15506.5|2731
1634540700000|2021-10-18 07:05:00|15514.2|15513|15528.2|15527|15532.7|15531.5|15513.2|15512|1056
1634541000000|2021-10-18 07:10:00|15528.7|15527.5|15541.7|15540.5|15545.7|15544.5|15523.7|15522.5|1112
1634541300000|2021-10-18 07:15:00|15540.7|15539.5|15530.2|15529|15547.2|15546|15529.7|15528.5|1134
1634541600000|2021-10-18 07:20:00|15531.2|15530|15508.2|15507|15532.7|15531.5|15499.7|15498.5|1628
1634541900000|2021-10-18 07:25:00|15508.7|15507.5|15524.2|15523|15535.7|15534.5|15507.7|15506.5|1168
1634542200000|2021-10-18 07:30:00|15524.7|15523.5|15515.7|15514.5|15530.7|15529.5|15507.7|15506.5|927
1634542500000|2021-10-18 07:35:00|15516.2|15515|15513.2|15512|15522.2|15521|15512.2|15511|408
1634542800000|2021-10-18 07:40:00|15512.7|15511.5|15508.7|15507.5|15514.7|15513.5|15506.7|15505.5|432
1634543100000|2021-10-18 07:45:00|15508.2|15507|15518.7|15517.5|15519.7|15518.5|15504.2|15503|431
1634543400000|2021-10-18 07:50:00|15518.2|15517|15521.2|15520|15522.7|15521.5|15509.2|15508|483
1634543700000|2021-10-18 07:55:00|15520.7|15519.5|15519.4|15518.2|15527.9|15526.7|15516.9|15515.7|436
1634544000000|2021-10-18 08:00:00|15518.9|15517.7|15533.9|15532.7|15534.4|15533.2|15510.9|15509.7|579
1634544300000|2021-10-18 08:05:00|15532.9|15531.7|15531.4|15530.2|15533.9|15532.7|15521.4|15520.2|401
1634544600000|2021-10-18 08:10:00|15531.9|15530.7|15530.4|15529.2|15535.9|15534.7|15525.9|15524.7|347
1634544900000|2021-10-18 08:15:00|15529.9|15528.7|15523.9|15522.7|15530.9|15529.7|15516.4|15515.2|318
1634545200000|2021-10-18 08:20:00|15523.4|15522.2|15526.9|15525.7|15537.4|15536.2|15518.4|15517.2|351
1634545500000|2021-10-18 08:25:00|15527.4|15526.2|15521.9|15520.7|15530.9|15529.7|15520.4|15519.2|297
1634545800000|2021-10-18 08:30:00|15522.4|15521.2|15520.4|15519.2|15525.9|15524.7|15515.9|15514.7|467
1634546100000|2021-10-18 08:35:00|15520.9|15519.7|15511.9|15510.7|15524.4|15523.2|15511.9|15510.7|235
1634546400000|2021-10-18 08:40:00|15512.4|15511.2|15507.9|15506.7|15516.4|15515.2|15503.9|15502.7|587
1634546700000|2021-10-18 08:45:00|15507.4|15506.2|15508.9|15507.7|15514.4|15513.2|15503.4|15502.2|230
1634547000000|2021-10-18 08:50:00|15509.4|15508.2|15513.9|15512.7|15514.9|15513.7|15503.9|15502.7|303
1634547300000|2021-10-18 08:55:00|15513.4|15512.2|15509.9|15508.7|15517.4|15516.2|15507.9|15506.7|226
1634547600000|2021-10-18 09:00:00|15509.4|15508.2|15503.9|15502.7|15513.4|15512.2|15500.9|15499.7|270
1634547900000|2021-10-18 09:05:00|15504.4|15503.2|15509.9|15508.7|15515.9|15514.7|15503.9|15502.7|267
1634548200000|2021-10-18 09:10:00|15510.4|15509.2|15506.9|15505.7|15510.9|15509.7|15501.9|15500.7|284
1634548500000|2021-10-18 09:15:00|15506.4|15505.2|15515.9|15514.7|15517.9|15516.7|15504.9|15503.7|256
1634548800000|2021-10-18 09:20:00|15516.4|15515.2|15517.4|15516.2|15522.9|15521.7|15515.4|15514.2|256
1634549100000|2021-10-18 09:25:00|15517.9|15516.7|15527.9|15526.7|15527.9|15526.7|15516.9|15515.7|253
1634549400000|2021-10-18 09:30:00|15527.4|15526.2|15519.9|15518.7|15527.9|15526.7|15517.9|15516.7|264
1634549700000|2021-10-18 09:35:00|15519.4|15518.2|15510.9|15509.7|15519.9|15518.7|15508.9|15507.7|342
1634550000000|2021-10-18 09:40:00|15511.4|15510.2|15510.9|15509.7|15513.9|15512.7|15508.4|15507.2|213
1634550300000|2021-10-18 09:45:00|15511.4|15510.2|15505.9|15504.7|15511.9|15510.7|15503.9|15502.7|236
1634550600000|2021-10-18 09:50:00|15505.4|15504.2|15507.9|15506.7|15514.4|15513.2|15505.4|15504.2|188
1634550900000|2021-10-18 09:55:00|15506.9|15505.7|15503.4|15502.2|15509.4|15508.2|15502.9|15501.7|175
1634551200000|2021-10-18 10:00:00|15503.9|15502.7|15509.4|15508.2|15509.9|15508.7|15502.9|15501.7|289
1634551500000|2021-10-18 10:05:00|15509.9|15508.7|15507.9|15506.7|15510.9|15509.7|15505.9|15504.7|231
1634551800000|2021-10-18 10:10:00|15507.4|15506.2|15491.4|15490.2|15507.9|15506.7|15489.9|15488.7|597
1634552100000|2021-10-18 10:15:00|15490.9|15489.7|15490.9|15489.7|15493.9|15492.7|15479.4|15478.2|832
1634552400000|2021-10-18 10:20:00|15491.4|15490.2|15490.9|15489.7|15497.9|15496.7|15490.9|15489.7|395
1634552700000|2021-10-18 10:25:00|15490.4|15489.2|15491.4|15490.2|15493.9|15492.7|15486.9|15485.7|204
1634553000000|2021-10-18 10:30:00|15490.9|15489.7|15495.9|15494.7|15496.9|15495.7|15488.9|15487.7|223
1634553300000|2021-10-18 10:35:00|15495.4|15494.2|15487.4|15486.2|15496.9|15495.7|15486.9|15485.7|294
1634553600000|2021-10-18 10:40:00|15486.9|15485.7|15497.9|15496.7|15497.9|15496.7|15484.9|15483.7|305
1634553900000|2021-10-18 10:45:00|15497.4|15496.2|15492.9|15491.7|15497.9|15496.7|15490.9|15489.7|198
1634554200000|2021-10-18 10:50:00|15491.9|15490.7|15489.9|15488.7|15495.9|15494.7|15487.9|15486.7|218
1634554500000|2021-10-18 10:55:00|15490.4|15489.2|15488.9|15487.7|15495.4|15494.2|15487.9|15486.7|220
1634554800000|2021-10-18 11:00:00|15489.4|15488.2|15495.9|15494.7|15495.9|15494.7|15487.9|15486.7|199
1634555100000|2021-10-18 11:05:00|15495.4|15494.2|15501.4|15500.2|15503.9|15502.7|15491.4|15490.2|346
1634555400000|2021-10-18 11:10:00|15500.9|15499.7|15498.9|15497.7|15500.9|15499.7|15495.9|15494.7|231
1634555700000|2021-10-18 11:15:00|15497.9|15496.7|15501.4|15500.2|15503.4|15502.2|15497.9|15496.7|219
1634556000000|2021-10-18 11:20:00|15500.9|15499.7|15507.9|15506.7|15508.9|15507.7|15499.9|15498.7|275
1634556300000|2021-10-18 11:25:00|15507.4|15506.2|15515.4|15514.2|15516.4|15515.2|15502.4|15501.2|522
1634556600000|2021-10-18 11:30:00|15514.9|15513.7|15503.4|15502.2|15516.4|15515.2|15501.9|15500.7|309
1634556900000|2021-10-18 11:35:00|15502.9|15501.7|15497.9|15496.7|15507.9|15506.7|15495.9|15494.7|268
1634557200000|2021-10-18 11:40:00|15497.8|15496.6|15493.8|15492.6|15497.8|15496.6|15490.8|15489.6|254
1634557500000|2021-10-18 11:45:00|15494.3|15493.1|15496.8|15495.6|15498.8|15497.6|15491.8|15490.6|242
1634557800000|2021-10-18 11:50:00|15496.3|15495.1|15495.8|15494.6|15497.8|15496.6|15493.8|15492.6|129
1634558100000|2021-10-18 11:55:00|15495.3|15494.1|15487.8|15486.6|15496.3|15495.1|15486.8|15485.6|287
1634558400000|2021-10-18 12:00:00|15487.3|15486.1|15466.8|15465.6|15487.8|15486.6|15454.8|15453.6|1813
1634558700000|2021-10-18 12:05:00|15467.3|15466.1|15489.8|15488.6|15491.3|15490.1|15466.8|15465.6|860
1634559000000|2021-10-18 12:10:00|15490.3|15489.1|15473.3|15472.1|15490.8|15489.6|15471.8|15470.6|410
1634559300000|2021-10-18 12:15:00|15473.8|15472.6|15475.8|15474.6|15480.3|15479.1|15471.8|15470.6|322
1634559600000|2021-10-18 12:20:00|15475.3|15474.1|15462.3|15461.1|15477.8|15476.6|15459.3|15458.1|433
1634559900000|2021-10-18 12:25:00|15461.8|15460.6|15463.8|15462.6|15467.8|15466.6|15455.8|15454.6|459
1634560200000|2021-10-18 12:30:00|15462.8|15461.6|15464.8|15463.6|15465.8|15464.6|15454.8|15453.6|369
1634560500000|2021-10-18 12:35:00|15464.3|15463.1|15466.8|15465.6|15467.8|15466.6|15458.8|15457.6|508
1634560800000|2021-10-18 12:40:00|15465.8|15464.6|15458.8|15457.6|15465.8|15464.6|15454.8|15453.6|269
1634561100000|2021-10-18 12:45:00|15459.3|15458.1|15447.3|15446.1|15459.8|15458.6|15444.8|15443.6|501
1634561400000|2021-10-18 12:50:00|15447.8|15446.6|15438.8|15437.6|15449.3|15448.1|15437.3|15436.1|516
1634561700000|2021-10-18 12:55:00|15437.8|15436.6|15443.8|15442.6|15443.8|15442.6|15432.8|15431.6|550
1634562000000|2021-10-18 13:00:00|15443.3|15442.1|15448.3|15447.1|15452.8|15451.6|15439.8|15438.6|670
1634562300000|2021-10-18 13:05:00|15447.8|15446.6|15449.8|15448.6|15451.8|15450.6|15446.3|15445.1|222
1634562600000|2021-10-18 13:10:00|15450.3|15449.1|15446.8|15445.6|15451.3|15450.1|15439.3|15438.1|307
1634562900000|2021-10-18 13:15:00|15446.3|15445.1|15442.3|15441.1|15450.8|15449.6|15440.3|15439.1|294
1634563200000|2021-10-18 13:20:00|15442.8|15441.6|15438.8|15437.6|15446.8|15445.6|15433.8|15432.6|382
1634563500000|2021-10-18 13:25:00|15439.3|15438.1|15445.8|15444.6|15447.8|15446.6|15437.3|15436.1|349
1634563800000|2021-10-18 13:30:00|15446.8|15445.6|15425.8|15424.6|15446.8|15445.6|15425.8|15424.6|1479
1634564100000|2021-10-18 13:35:00|15426.3|15425.1|15432.8|15431.6|15433.8|15432.6|15416.8|15415.6|953
1634564400000|2021-10-18 13:40:00|15433.3|15432.1|15441.8|15440.6|15445.8|15444.6|15424.8|15423.6|958
1634564700000|2021-10-18 13:45:00|15441.3|15440.1|15454.8|15453.6|15458.8|15457.6|15434.8|15433.6|1222
1634565000000|2021-10-18 13:50:00|15455.8|15454.6|15453.3|15452.1|15458.8|15457.6|15445.8|15444.6|809
1634565300000|2021-10-18 13:55:00|15452.8|15451.6|15461.3|15460.1|15462.8|15461.6|15452.3|15451.1|473
1634565600000|2021-10-18 14:00:00|15461.8|15460.6|15459.3|15458.1|15461.8|15460.6|15451.8|15450.6|510
1634565900000|2021-10-18 14:05:00|15458.8|15457.6|15460.8|15459.6|15464.8|15463.6|15449.8|15448.6|563
1634566200000|2021-10-18 14:10:00|15459.9|15458.7|15454.9|15453.7|15460.9|15459.7|15451.9|15450.7|340
1634566500000|2021-10-18 14:15:00|15453.9|15452.7|15442.9|15441.7|15456.9|15455.7|15438.4|15437.2|786
1634566800000|2021-10-18 14:20:00|15443.4|15442.2|15440.9|15439.7|15446.9|15445.7|15436.4|15435.2|435
1634567100000|2021-10-18 14:25:00|15439.9|15438.7|15447.9|15446.7|15451.4|15450.2|15439.9|15438.7|589
1634567400000|2021-10-18 14:30:00|15448.4|15447.2|15438.4|15437.2|15448.9|15447.7|15431.9|15430.7|572
1634567700000|2021-10-18 14:35:00|15437.9|15436.7|15447.9|15446.7|15447.9|15446.7|15430.9|15429.7|359
1634568000000|2021-10-18 14:40:00|15447.4|15446.2|15458.9|15457.7|15462.9|15461.7|15445.4|15444.2|647
1634568300000|2021-10-18 14:45:00|15459.4|15458.2|15463.9|15462.7|15467.4|15466.2|15457.4|15456.2|421
1634568600000|2021-10-18 14:50:00|15463.4|15462.2|15466.4|15465.2|15468.9|15467.7|15462.4|15461.2|546
1634568900000|2021-10-18 14:55:00|15465.9|15464.7|15471.4|15470.2|15472.4|15471.2|15461.4|15460.2|410
1634569200000|2021-10-18 15:00:00|15471.9|15470.7|15472.9|15471.7|15474.4|15473.2|15468.9|15467.7|304
1634569500000|2021-10-18 15:05:00|15472.4|15471.2|15482.4|15481.2|15485.9|15484.7|15468.9|15467.7|796
1634569800000|2021-10-18 15:10:00|15482.9|15481.7|15478.9|15477.7|15482.9|15481.7|15476.4|15475.2|460
1634570100000|2021-10-18 15:15:00|15478.4|15477.2|15482.9|15481.7|15483.9|15482.7|15475.9|15474.7|463
1634570400000|2021-10-18 15:20:00|15483.9|15482.7|15492.9|15491.7|15497.9|15496.7|15481.4|15480.2|862
1634570700000|2021-10-18 15:25:00|15492.4|15491.2|15481.9|15480.7|15493.9|15492.7|15479.9|15478.7|1061
1634571000000|2021-10-18 15:30:00|15481.4|15480.2|15472.8|15470.8|15482.3|15480.3|15470.3|15468.3|1355
1634571300000|2021-10-18 15:35:00|15473.3|15471.3|15470.8|15468.8|15476.3|15474.3|15464.3|15462.3|819
1634571600000|2021-10-18 15:40:00|15471.3|15469.3|15474.3|15472.3|15475.3|15473.3|15469.3|15467.3|325
1634571900000|2021-10-18 15:45:00|15474.8|15472.8|15482.3|15480.3|15482.8|15480.8|15472.3|15470.3|324
1634572200000|2021-10-18 15:50:00|15481.8|15479.8|15487.3|15485.3|15487.3|15485.3|15481.3|15479.3|209
1634572500000|2021-10-18 15:55:00|15486.8|15484.8|15482.3|15480.3|15487.3|15485.3|15482.3|15480.3|144
1634572800000|2021-10-18 16:00:00|15482.8|15480.8|15483.3|15481.3|15486.3|15484.3|15481.3|15479.3|110
1634573100000|2021-10-18 16:05:00|15483.8|15481.8|15482.8|15480.8|15485.3|15483.3|15481.8|15479.8|109
1634573400000|2021-10-18 16:10:00|15483.3|15481.3|15480.8|15478.8|15484.8|15482.8|15480.3|15478.3|92
1634573700000|2021-10-18 16:15:00|15481.3|15479.3|15480.3|15478.3|15483.3|15481.3|15480.3|15478.3|98
1634574000000|2021-10-18 16:20:00|15481.3|15479.3|15479.3|15477.3|15481.3|15479.3|15478.3|15476.3|90
1634574300000|2021-10-18 16:25:00|15478.8|15476.8|15478.8|15476.8|15479.3|15477.3|15474.3|15472.3|152
1634574600000|2021-10-18 16:30:00|15478.3|15476.3|15477.8|15475.8|15480.3|15478.3|15477.3|15475.3|70
1634574900000|2021-10-18 16:35:00|15478.3|15476.3|15469.8|15467.8|15478.3|15476.3|15469.8|15467.8|174
1634575200000|2021-10-18 16:40:00|15469.3|15467.3|15470.8|15468.8|15472.3|15470.3|15469.3|15467.3|51
1634575500000|2021-10-18 16:45:00|15470.3|15468.3|15470.3|15468.3|15471.3|15469.3|15468.3|15466.3|61
1634575800000|2021-10-18 16:50:00|15470.8|15468.8|15468.8|15466.8|15471.3|15469.3|15467.3|15465.3|53
1634576100000|2021-10-18 16:55:00|15469.3|15467.3|15468.3|15466.3|15470.3|15468.3|15462.8|15460.8|223
1634576400000|2021-10-18 17:00:00|15468.8|15466.8|15469.3|15467.3|15470.3|15468.3|15465.3|15463.3|50
1634576700000|2021-10-18 17:05:00|15468.8|15466.8|15468.3|15466.3|15469.8|15467.8|15467.3|15465.3|48
1634577000000|2021-10-18 17:10:00|15468.8|15466.8|15470.3|15468.3|15470.3|15468.3|15466.3|15464.3|53
1634577300000|2021-10-18 17:15:00|15470.8|15468.8|15474.3|15472.3|15475.3|15473.3|15468.8|15466.8|111
1634577600000|2021-10-18 17:20:00|15473.8|15471.8|15473.3|15471.3|15474.3|15472.3|15471.3|15469.3|45
1634577900000|2021-10-18 17:25:00|15472.8|15470.8|15470.8|15468.8|15474.3|15472.3|15470.3|15468.3|63
1634578200000|2021-10-18 17:30:00|15471.3|15469.3|15474.3|15472.3|15474.3|15472.3|15470.8|15468.8|25
1634578500000|2021-10-18 17:35:00|15473.8|15471.8|15472.3|15470.3|15475.3|15473.3|15472.3|15470.3|39
1634578800000|2021-10-18 17:40:00|15471.8|15469.8|15470.3|15468.3|15472.3|15470.3|15467.8|15465.8|85
1634579100000|2021-10-18 17:45:00|15470.8|15468.8|15470.3|15468.3|15472.3|15470.3|15469.3|15467.3|55
1634579400000|2021-10-18 17:50:00|15469.8|15467.8|15469.8|15467.8|15472.3|15470.3|15469.3|15467.3|27
1634579700000|2021-10-18 17:55:00|15469.3|15467.3|15472.3|15470.3|15473.3|15471.3|15468.3|15466.3|52
1634580000000|2021-10-18 18:00:00|15471.8|15469.8|15472.3|15470.3|15472.3|15470.3|15467.3|15465.3|78
1634580300000|2021-10-18 18:05:00|15471.8|15469.8|15471.3|15469.3|15472.8|15470.8|15470.3|15468.3|80
1634580600000|2021-10-18 18:10:00|15470.8|15468.8|15467.3|15465.3|15471.3|15469.3|15467.3|15465.3|42
1634580900000|2021-10-18 18:15:00|15467.8|15465.8|15470.3|15468.3|15471.3|15469.3|15466.8|15464.8|34
1634581200000|2021-10-18 18:20:00|15469.8|15467.8|15467.8|15465.8|15470.3|15468.3|15466.8|15464.8|35
1634581500000|2021-10-18 18:25:00|15467.3|15465.3|15469.8|15467.8|15470.3|15468.3|15463.3|15461.3|50
1634581800000|2021-10-18 18:30:00|15470.3|15468.3|15471.3|15469.3|15472.3|15470.3|15467.8|15465.8|39
1634582100000|2021-10-18 18:35:00|15470.8|15468.8|15471.3|15469.3|15472.3|15470.3|15467.3|15465.3|73
1634582400000|2021-10-18 18:40:00|15471.8|15469.8|15473.3|15471.3|15476.8|15474.8|15471.3|15469.3|97
1634582700000|2021-10-18 18:45:00|15473.8|15471.8|15475.3|15473.3|15475.8|15473.8|15471.8|15469.8|47
1634583000000|2021-10-18 18:50:00|15474.8|15472.8|15481.3|15479.3|15482.3|15480.3|15474.8|15472.8|161
1634583300000|2021-10-18 18:55:00|15481.8|15479.8|15483.3|15481.3|15484.3|15482.3|15481.3|15479.3|86
1634583600000|2021-10-18 19:00:00|15482.8|15480.8|15484.8|15482.8|15485.3|15483.3|15482.3|15480.3|95
1634583900000|2021-10-18 19:05:00|15485.3|15483.3|15481.8|15479.8|15485.8|15483.8|15478.8|15476.8|155
1634584200000|2021-10-18 19:10:00|15481.3|15479.3|15481.3|15479.3|15487.3|15485.3|15481.3|15479.3|54
1634584500000|2021-10-18 19:15:00|15480.8|15478.8|15487.3|15485.3|15487.3|15485.3|15480.3|15478.3|53
1634584800000|2021-10-18 19:20:00|15486.8|15484.8|15488.8|15486.8|15491.3|15489.3|15486.3|15484.3|97
1634585100000|2021-10-18 19:25:00|15488.3|15486.3|15491.3|15489.3|15491.8|15489.8|15485.8|15483.8|184
1634585400000|2021-10-18 19:30:00|15490.8|15488.8|15485.8|15483.8|15491.3|15489.3|15485.8|15483.8|79
1634585700000|2021-10-18 19:35:00|15485.3|15483.3|15486.3|15484.3|15489.3|15487.3|15484.3|15482.3|77
1634586000000|2021-10-18 19:40:00|15485.8|15483.8|15483.3|15481.3|15488.3|15486.3|15482.3|15480.3|75
1634586300000|2021-10-18 19:45:00|15482.8|15480.8|15489.3|15487.3|15493.3|15491.3|15482.8|15480.8|201
1634586600000|2021-10-18 19:50:00|15489.8|15487.8|15490.3|15488.3|15495.3|15493.3|15485.3|15483.3|349
1634586900000|2021-10-18 19:55:00|15489.3|15487.3|15492.8|15490.8|15494.8|15492.8|15484.8|15482.8|391
1634587200000|2021-10-18 20:00:00|15492.2|15487.2|15490.8|15485.8|15494|15489|15487.1|15482.1|5
1634587500000|2021-10-18 20:05:00|15488.2|15483.2|15486.7|15481.7|15489.8|15484.8|15486.7|15481.7|0
1634587800000|2021-10-18 20:10:00|15487.6|15482.6|15493.1|15488.1|15494|15489|15486.7|15481.7|0
1634588100000|2021-10-18 20:15:00|15491.4|15486.4|15487.7|15482.7|15491.4|15486.4|15486.9|15481.9|0
1634588400000|2021-10-18 20:20:00|15488.5|15483.5|15488.6|15483.6|15489.4|15484.4|15487.7|15482.7|0
1634588700000|2021-10-18 20:25:00|15489|15484|15489|15484|15489.4|15484.4|15488.6|15483.6|0
1634589000000|2021-10-18 20:30:00|15489.1|15484.1|15490.7|15485.7|15491.6|15486.6|15489|15484|0
1634589300000|2021-10-18 20:35:00|15489.8|15484.8|15492.4|15487.4|15492.5|15487.5|15489|15484|0
1634589600000|2021-10-18 20:40:00|15491.5|15486.5|15492.2|15487.2|15492.4|15487.4|15490.4|15485.4|0
1634589900000|2021-10-18 20:45:00|15491.4|15486.4|15486.4|15481.4|15491.4|15486.4|15486.4|15481.4|0
1634590200000|2021-10-18 20:50:00|15487.2|15482.2|15490.7|15485.7|15490.7|15485.7|15486.8|15481.8|0
1634590500000|2021-10-18 20:55:00|15491.6|15486.6|15488|15483|15491.6|15486.6|15486.5|15481.5|0
1634590800000|2021-10-18 21:00:00|15488.1|15483.1|15489.1|15484.1|15489.7|15484.7|15487.5|15482.5|0
1634591100000|2021-10-18 21:05:00|15489.2|15484.2|15489.7|15484.7|15490.1|15485.1|15489.2|15484.2|0
1634591400000|2021-10-18 21:10:00|15489.9|15484.9|15490.1|15485.1|15490.1|15485.1|15489.9|15484.9|0
1634591700000|2021-10-18 21:15:00|15491|15486|15489.5|15484.5|15491.2|15486.2|15489.5|15484.5|0
1634592000000|2021-10-18 21:20:00|15489.3|15484.3|15489.3|15484.3|15490.1|15485.1|15489.1|15484.1|0
1634592300000|2021-10-18 21:25:00|15489.2|15484.2|15489.2|15484.2|15489.8|15484.8|15489.1|15484.1|0
1634592900000|2021-10-18 21:35:00|15489.4|15484.4|15489.2|15484.2|15489.6|15484.6|15489|15484|0
1634593200000|2021-10-18 21:40:00|15489|15484|15489.5|15484.5|15489.6|15484.6|15488.8|15483.8|0
1634593500000|2021-10-18 21:45:00|15489.2|15484.2|15488.8|15483.8|15489.2|15484.2|15488.8|15483.8|0
1634593800000|2021-10-18 21:50:00|15488.3|15483.3|15488.6|15483.6|15488.6|15483.6|15487.9|15482.9|0
1634594100000|2021-10-18 21:55:00|15488.1|15483.1|15489|15484|15489.3|15484.3|15487.4|15482.4|0
1634594400000|2021-10-18 22:00:00|15486.1|15481.1|15484.9|15479.9|15489.5|15484.5|15484.9|15479.9|0
1634594700000|2021-10-18 22:05:00|15485.8|15480.8|15485.7|15480.7|15486.6|15481.6|15484.9|15479.9|0
1634595000000|2021-10-18 22:10:00|15486.6|15481.6|15484.4|15479.4|15487.7|15482.7|15484.2|15479.2|0
1634595300000|2021-10-18 22:15:00|15485.2|15480.2|15480.9|15475.9|15485.2|15480.2|15480.9|15475.9|0
1634595600000|2021-10-18 22:20:00|15480.8|15475.8|15478.4|15473.4|15481.3|15476.3|15477.5|15472.5|0
1634595900000|2021-10-18 22:25:00|15477.5|15472.5|15478.3|15473.3|15480.2|15475.2|15477.5|15472.5|0
1634596200000|2021-10-18 22:30:00|15479.1|15474.1|15479.3|15474.3|15481|15476|15478.4|15473.4|0
1634596500000|2021-10-18 22:35:00|15478.4|15473.4|15477.5|15472.5|15478.4|15473.4|15475.5|15470.5|0
1634596800000|2021-10-18 22:40:00|15477.4|15472.4|15474.7|15469.7|15478.3|15473.3|15473.9|15468.9|0
1634597100000|2021-10-18 22:45:00|15475.6|15470.6|15475.7|15470.7|15475.8|15470.8|15473.9|15468.9|0
1634597400000|2021-10-18 22:50:00|15476.6|15471.6|15478.1|15473.1|15480.7|15475.7|15476.6|15471.6|0
1634597700000|2021-10-18 22:55:00|15477.2|15472.2|15470.5|15465.5|15477.6|15472.6|15469.7|15464.7|0
1634598000000|2021-10-18 23:00:00|15470.6|15465.6|15467.4|15462.4|15474.2|15469.2|15466|15461|0
1634598300000|2021-10-18 23:05:00|15465|15460|15465.6|15460.6|15465.9|15460.9|15462.7|15457.7|0
1634598600000|2021-10-18 23:10:00|15466.4|15461.4|15468.3|15463.3|15470|15465|15466.4|15461.4|0
1634598900000|2021-10-18 23:15:00|15467.8|15462.8|15469.3|15464.3|15469.3|15464.3|15465.7|15460.7|0
1634599200000|2021-10-18 23:20:00|15468.4|15463.4|15470.7|15465.7|15471.6|15466.6|15468|15463|0
1634599500000|2021-10-18 23:25:00|15469.8|15464.8|15471.8|15466.8|15472.7|15467.7|15468|15463|0
1634599800000|2021-10-18 23:30:00|15473.6|15468.6|15476|15471|15479.9|15474.9|15473.6|15468.6|0
1634600100000|2021-10-18 23:35:00|15476.4|15471.4|15475.9|15470.9|15476.9|15471.9|15475.2|15470.2|0
1634600400000|2021-10-18 23:40:00|15475.1|15470.1|15483.6|15478.6|15486.2|15481.2|15475.1|15470.1|0
1634600700000|2021-10-18 23:45:00|15482.7|15477.7|15482|15477|15483.8|15478.8|15480.2|15475.2|0
1634601000000|2021-10-18 23:50:00|15482.5|15477.5|15480.7|15475.7|15483.1|15478.1|15477.9|15472.9|0
1634601300000|2021-10-18 23:55:00|15479.9|15474.9|15482.4|15477.4|15483.2|15478.2|15479|15474|0
1634601600000|2021-10-19 00:00:00|15483.2|15478.2|15487.3|15482.3|15489.2|15484.2|15481.5|15476.5|0
1634601900000|2021-10-19 00:05:00|15486.4|15481.4|15493.4|15488.4|15494.3|15489.3|15483|15478|0
1634602200000|2021-10-19 00:10:00|15493.8|15488.8|15498.1|15493.1|15499|15494|15493.4|15488.4|0
1634602500000|2021-10-19 00:15:00|15499|15494|15514.8|15510.8|15524.8|15520.8|15498.1|15493.1|181
1634602800000|2021-10-19 00:20:00|15515.3|15511.3|15508.8|15504.8|15518.8|15514.8|15507.3|15503.3|39
1634603100000|2021-10-19 00:25:00|15509.3|15505.3|15506.3|15502.3|15509.3|15505.3|15505.3|15501.3|13
1634603400000|2021-10-19 00:30:00|15505.8|15501.8|15509.3|15505.3|15510.8|15506.8|15505.8|15501.8|13
1634603700000|2021-10-19 00:35:00|15509.8|15505.8|15495.8|15491.8|15509.8|15505.8|15495.8|15491.8|29
1634604000000|2021-10-19 00:40:00|15496.3|15492.3|15495.3|15491.3|15496.3|15492.3|15490.3|15486.3|20
1634604300000|2021-10-19 00:45:00|15494.8|15490.8|15497.3|15493.3|15499.8|15495.8|15489.3|15485.3|10
1634604600000|2021-10-19 00:50:00|15496.8|15492.8|15493.8|15489.8|15496.8|15492.8|15491.8|15487.8|30
1634604900000|2021-10-19 00:55:00|15493.3|15489.3|15497.3|15493.3|15502.3|15498.3|15489.8|15485.8|30
1634605200000|2021-10-19 01:00:00|15497.8|15493.8|15492.3|15488.3|15499.3|15495.3|15491.8|15487.8|35
1634605500000|2021-10-19 01:05:00|15491.8|15487.8|15488.8|15484.8|15491.8|15487.8|15487.3|15483.3|37
1634605800000|2021-10-19 01:10:00|15488.3|15484.3|15487.3|15483.3|15488.3|15484.3|15482.8|15478.8|29
1634606100000|2021-10-19 01:15:00|15485.3|15481.3|15484.8|15480.8|15487.8|15483.8|15481.8|15477.8|17
1634606400000|2021-10-19 01:20:00|15485.3|15481.3|15481.3|15477.3|15492.8|15488.8|15481.3|15477.3|28
1634606700000|2021-10-19 01:25:00|15481.8|15477.8|15485.3|15481.3|15485.8|15481.8|15481.3|15477.3|9
1634607000000|2021-10-19 01:30:00|15485.8|15481.8|15495.8|15491.8|15495.8|15491.8|15480.8|15476.8|51
1634607300000|2021-10-19 01:35:00|15495.3|15491.3|15494.8|15490.8|15501.8|15497.8|15494.3|15490.3|21
1634607600000|2021-10-19 01:40:00|15495.3|15491.3|15496.3|15492.3|15497.3|15493.3|15494.8|15490.8|3
1634607900000|2021-10-19 01:45:00|15497.8|15493.8|15499.8|15495.8|15507.8|15503.8|15497.8|15493.8|63
1634608200000|2021-10-19 01:50:00|15500.3|15496.3|15509.3|15505.3|15509.3|15505.3|15496.8|15492.8|30
1634608500000|2021-10-19 01:55:00|15509.8|15505.8|15507.8|15503.8|15513.3|15509.3|15507.3|15503.3|42
1634608800000|2021-10-19 02:00:00|15508.3|15504.3|15510.8|15506.8|15511.8|15507.8|15507.8|15503.8|16
1634609100000|2021-10-19 02:05:00|15511.3|15507.3|15505.3|15501.3|15511.3|15507.3|15505.3|15501.3|8
1634609400000|2021-10-19 02:10:00|15505.8|15501.8|15503.8|15499.8|15505.8|15501.8|15501.3|15497.3|22
1634609700000|2021-10-19 02:15:00|15504.3|15500.3|15505.3|15501.3|15506.3|15502.3|15502.3|15498.3|19
1634610000000|2021-10-19 02:20:00|15504.8|15500.8|15500.3|15496.3|15505.3|15501.3|15498.8|15494.8|19
1634610300000|2021-10-19 02:25:00|15500.8|15496.8|15503.3|15499.3|15503.3|15499.3|15500.3|15496.3|10
1634610600000|2021-10-19 02:30:00|15503.8|15499.8|15499.8|15495.8|15506.3|15502.3|15498.8|15494.8|26
1634610900000|2021-10-19 02:35:00|15500.3|15496.3|15497.3|15493.3|15500.3|15496.3|15497.3|15493.3|21
1634611200000|2021-10-19 02:40:00|15496.3|15492.3|15496.3|15492.3|15499.3|15495.3|15493.3|15489.3|20
1634611500000|2021-10-19 02:45:00|15495.8|15491.8|15500.8|15496.8|15500.8|15496.8|15495.3|15491.3|20
1634611800000|2021-10-19 02:50:00|15501.3|15497.3|15497.8|15493.8|15502.8|15498.8|15497.8|15493.8|13
1634612100000|2021-10-19 02:55:00|15498.3|15494.3|15498.3|15494.3|15499.8|15495.8|15497.3|15493.3|6
1634612400000|2021-10-19 03:00:00|15497.8|15493.8|15500.8|15496.8|15501.8|15497.8|15497.8|15493.8|5
1634612700000|2021-10-19 03:05:00|15501.3|15497.3|15498.3|15494.3|15501.3|15497.3|15498.3|15494.3|13
1634613000000|2021-10-19 03:10:00|15497.8|15493.8|15501.8|15497.8|15502.8|15498.8|15497.8|15493.8|16
1634613300000|2021-10-19 03:15:00|15501.3|15497.3|15496.3|15492.3|15501.3|15497.3|15495.8|15491.8|9
1634613600000|2021-10-19 03:20:00|15495.8|15491.8|15494.3|15490.3|15496.8|15492.8|15493.8|15489.8|6
1634613900000|2021-10-19 03:25:00|15494.8|15490.8|15493.8|15489.8|15496.3|15492.3|15493.3|15489.3|9
1634614200000|2021-10-19 03:30:00|15494.3|15490.3|15500.3|15496.3|15501.3|15497.3|15493.8|15489.8|17
1634614500000|2021-10-19 03:35:00|15500.8|15496.8|15501.8|15497.8|15502.3|15498.3|15499.8|15495.8|10
1634614800000|2021-10-19 03:40:00|15500.8|15496.8|15504.3|15500.3|15508.3|15504.3|15500.8|15496.8|23
1634615100000|2021-10-19 03:45:00|15503.8|15499.8|15504.8|15500.8|15506.3|15502.3|15503.3|15499.3|5
1634615400000|2021-10-19 03:50:00|15504.3|15500.3|15505.3|15501.3|15505.3|15501.3|15503.3|15499.3|2
1634615700000|2021-10-19 03:55:00|15504.8|15500.8|15503.8|15499.8|15504.8|15500.8|15501.8|15497.8|7
1634616000000|2021-10-19 04:00:00|15503.3|15499.3|15503.8|15499.8|15505.3|15501.3|15503.3|15499.3|5
1634616300000|2021-10-19 04:05:00|15503.3|15499.3|15502.3|15498.3|15503.8|15499.8|15501.3|15497.3|19
1634616600000|2021-10-19 04:10:00|15501.8|15497.8|15502.8|15498.8|15504.3|15500.3|15501.8|15497.8|3
1634616900000|2021-10-19 04:15:00|15504.3|15500.3|15499.8|15495.8|15505.3|15501.3|15498.3|15494.3|23
1634617200000|2021-10-19 04:20:00|15499.3|15495.3|15502.8|15498.8|15502.8|15498.8|15499.3|15495.3|4
1634617500000|2021-10-19 04:25:00|15503.3|15499.3|15502.8|15498.8|15503.3|15499.3|15501.3|15497.3|10
1634617800000|2021-10-19 04:30:00|15502.3|15498.3|15503.8|15499.8|15504.8|15500.8|15501.3|15497.3|11
1634618100000|2021-10-19 04:35:00|15502.3|15498.3|15498.3|15494.3|15502.3|15498.3|15497.3|15493.3|13
1634618400000|2021-10-19 04:40:00|15498.8|15494.8|15498.8|15494.8|15499.3|15495.3|15497.3|15493.3|10
1634618700000|2021-10-19 04:45:00|15499.3|15495.3|15493.3|15489.3|15499.3|15495.3|15492.3|15488.3|12
1634619000000|2021-10-19 04:50:00|15492.8|15488.8|15492.8|15488.8|15493.3|15489.3|15490.8|15486.8|19
1634619300000|2021-10-19 04:55:00|15492.3|15488.3|15496.3|15492.3|15498.3|15494.3|15492.3|15488.3|29
1634619600000|2021-10-19 05:00:00|15495.3|15491.3|15495.8|15491.8|15499.3|15495.3|15494.8|15490.8|12
1634619900000|2021-10-19 05:05:00|15495.3|15491.3|15495.8|15491.8|15497.3|15493.3|15492.3|15488.3|39
1634620200000|2021-10-19 05:10:00|15495.3|15491.3|15494.8|15490.8|15498.8|15494.8|15493.8|15489.8|29
1634620500000|2021-10-19 05:15:00|15495.3|15491.3|15495.8|15491.8|15498.3|15494.3|15493.8|15489.8|13
1634620800000|2021-10-19 05:20:00|15496.3|15492.3|15498.3|15494.3|15499.8|15495.8|15495.8|15491.8|33
1634621100000|2021-10-19 05:25:00|15497.8|15493.8|15499.3|15495.3|15500.3|15496.3|15496.8|15492.8|11
1634621400000|2021-10-19 05:30:00|15499.8|15495.8|15503.8|15499.8|15504.3|15500.3|15499.3|15495.3|19
1634621700000|2021-10-19 05:35:00|15504.3|15500.3|15503.3|15499.3|15506.3|15502.3|15503.3|15499.3|24
1634622000000|2021-10-19 05:40:00|15503.8|15499.8|15511.3|15507.3|15512.8|15508.8|15503.8|15499.8|59
1634622300000|2021-10-19 05:45:00|15510.8|15506.8|15513.8|15509.8|15514.3|15510.3|15508.3|15504.3|71
1634622600000|2021-10-19 05:50:00|15513.3|15509.3|15509.3|15505.3|15515.3|15511.3|15509.3|15505.3|46
1634622900000|2021-10-19 05:55:00|15508.8|15504.8|15518.3|15514.3|15519.3|15515.3|15508.3|15504.3|50
1634623200000|2021-10-19 06:00:00|15517.3|15515.3|15520.8|15518.8|15522.3|15520.3|15503.3|15501.3|342
1634623500000|2021-10-19 06:05:00|15521.3|15519.3|15505.8|15503.8|15521.3|15519.3|15504.3|15502.3|263
1634623800000|2021-10-19 06:10:00|15506.3|15504.3|15506.8|15504.8|15508.8|15506.8|15502.3|15500.3|140
1634624100000|2021-10-19 06:15:00|15507.3|15505.3|15512.8|15510.8|15516.8|15514.8|15506.3|15504.3|139
1634624400000|2021-10-19 06:20:00|15513.3|15511.3|15515.8|15513.8|15522.3|15520.3|15508.3|15506.3|244
1634624700000|2021-10-19 06:25:00|15516.3|15514.3|15513.3|15511.3|15520.8|15518.8|15511.8|15509.8|65
1634625000000|2021-10-19 06:30:00|15512.8|15510.8|15524.8|15522.8|15527.3|15525.3|15510.8|15508.8|209
1634625300000|2021-10-19 06:35:00|15525.3|15523.3|15517.8|15515.8|15525.3|15523.3|15515.3|15513.3|89
1634625600000|2021-10-19 06:40:00|15517.3|15515.3|15516.8|15514.8|15518.8|15516.8|15510.3|15508.3|164
1634625900000|2021-10-19 06:45:00|15517.3|15515.3|15520.8|15518.8|15526.3|15524.3|15515.3|15513.3|181
1634626200000|2021-10-19 06:50:00|15521.3|15519.3|15523.8|15521.8|15524.8|15522.8|15515.8|15513.8|140
1634626500000|2021-10-19 06:55:00|15524.3|15522.3|15518.8|15516.8|15525.3|15523.3|15516.8|15514.8|239
1634626800000|2021-10-19 07:00:00|15518.4|15517.2|15496.9|15495.7|15518.4|15517.2|15474.9|15473.7|2287
1634627100000|2021-10-19 07:05:00|15497.4|15496.2|15472.9|15471.7|15497.4|15496.2|15468.9|15467.7|1411
1634627400000|2021-10-19 07:10:00|15473.4|15472.2|15462.4|15461.2|15474.4|15473.2|15453.9|15452.7|1513
1634627700000|2021-10-19 07:15:00|15461.9|15460.7|15467.9|15466.7|15475.9|15474.7|15453.9|15452.7|739
1634628000000|2021-10-19 07:20:00|15467.4|15466.2|15463.9|15462.7|15478.9|15477.7|15460.4|15459.2|580
1634628300000|2021-10-19 07:25:00|15464.4|15463.2|15472.4|15471.2|15476.4|15475.2|15463.4|15462.2|537
1634628600000|2021-10-19 07:30:00|15472.9|15471.7|15479.9|15478.7|15484.9|15483.7|15471.9|15470.7|689
1634628900000|2021-10-19 07:35:00|15480.4|15479.2|15473.9|15472.7|15481.4|15480.2|15464.4|15463.2|553
1634629200000|2021-10-19 07:40:00|15473.4|15472.2|15469.9|15468.7|15477.9|15476.7|15465.9|15464.7|306
1634629500000|2021-10-19 07:45:00|15470.4|15469.2|15464.9|15463.7|15474.9|15473.7|15463.4|15462.2|228
1634629800000|2021-10-19 07:50:00|15464.4|15463.2|15469.4|15468.2|15469.9|15468.7|15454.9|15453.7|417
1634630100000|2021-10-19 07:55:00|15469.9|15468.7|15467.4|15466.2|15471.4|15470.2|15464.9|15463.7|282
1634630400000|2021-10-19 08:00:00|15466.9|15465.7|15467.4|15466.2|15473.9|15472.7|15461.4|15460.2|427
1634630700000|2021-10-19 08:05:00|15466.9|15465.7|15492.4|15491.2|15495.9|15494.7|15464.9|15463.7|746
1634631000000|2021-10-19 08:10:00|15492.9|15491.7|15485.4|15484.2|15492.9|15491.7|15482.9|15481.7|414
1634631300000|2021-10-19 08:15:00|15485.9|15484.7|15498.9|15497.7|15501.4|15500.2|15485.4|15484.2|688
1634631600000|2021-10-19 08:20:00|15499.9|15498.7|15496.4|15495.2|15502.4|15501.2|15492.4|15491.2|364
1634631900000|2021-10-19 08:25:00|15495.9|15494.7|15489.9|15488.7|15497.4|15496.2|15485.9|15484.7|376
1634632200000|2021-10-19 08:30:00|15490.4|15489.2|15477.9|15476.7|15491.9|15490.7|15474.4|15473.2|329
1634632500000|2021-10-19 08:35:00|15478.4|15477.2|15476.9|15475.7|15483.4|15482.2|15473.9|15472.7|327
1634632800000|2021-10-19 08:40:00|15476.4|15475.2|15473.9|15472.7|15479.9|15478.7|15472.4|15471.2|275
1634633100000|2021-10-19 08:45:00|15474.4|15473.2|15478.9|15477.7|15481.9|15480.7|15471.9|15470.7|267
1634633400000|2021-10-19 08:50:00|15479.4|15478.2|15468.9|15467.7|15481.9|15480.7|15467.4|15466.2|333
1634633700000|2021-10-19 08:55:00|15468.4|15467.2|15470.4|15469.2|15476.9|15475.7|15466.9|15465.7|286
1634634000000|2021-10-19 09:00:00|15469.9|15468.7|15473.9|15472.7|15475.9|15474.7|15465.9|15464.7|255
1634634300000|2021-10-19 09:05:00|15473.4|15472.2|15470.9|15469.7|15474.9|15473.7|15469.9|15468.7|150
1634634600000|2021-10-19 09:10:00|15471.4|15470.2|15475.4|15474.2|15476.9|15475.7|15467.4|15466.2|239
1634634900000|2021-10-19 09:15:00|15475.9|15474.7|15468.9|15467.7|15476.9|15475.7|15467.9|15466.7|163
1634635200000|2021-10-19 09:20:00|15469.4|15468.2|15477.5|15476.3|15477.5|15476.3|15468.9|15467.7|188
1634635500000|2021-10-19 09:25:00|15477|15475.8|15478|15476.8|15480|15478.8|15474|15472.8|235
1634635800000|2021-10-19 09:30:00|15478.5|15477.3|15475.5|15474.3|15481|15479.8|15471.5|15470.3|229
1634636100000|2021-10-19 09:35:00|15476|15474.8|15476.5|15475.3|15480|15478.8|15474.5|15473.3|218
1634636400000|2021-10-19 09:40:00|15475.5|15474.3|15479.5|15478.3|15480|15478.8|15473.5|15472.3|172
1634636700000|2021-10-19 09:45:00|15479|15477.8|15480|15478.8|15484|15482.8|15477.5|15476.3|126
1634637000000|2021-10-19 09:50:00|15480.5|15479.3|15481.5|15480.3|15481.5|15480.3|15477.5|15476.3|103
1634637300000|2021-10-19 09:55:00|15482|15480.8|15477.5|15476.3|15482.5|15481.3|15473|15471.8|147
1634637600000|2021-10-19 10:00:00|15478|15476.8|15475|15473.8|15482.5|15481.3|15474.5|15473.3|220
1634637900000|2021-10-19 10:05:00|15475.5|15474.3|15481|15479.8|15482.5|15481.3|15475.5|15474.3|162
1634638200000|2021-10-19 10:10:00|15480.5|15479.3|15482.5|15481.3|15483.5|15482.3|15479.5|15478.3|115
1634638500000|2021-10-19 10:15:00|15482|15480.8|15479.5|15478.3|15484|15482.8|15478.5|15477.3|148
1634638800000|2021-10-19 10:20:00|15480|15478.8|15480.5|15479.3|15482.5|15481.3|15478.5|15477.3|85
1634639100000|2021-10-19 10:25:00|15480|15478.8|15490|15488.8|15490.5|15489.3|15479.5|15478.3|236
1634639400000|2021-10-19 10:30:00|15490.5|15489.3|15495.1|15493.9|15499.1|15497.9|15488.5|15487.3|248
1634639700000|2021-10-19 10:35:00|15494.6|15493.4|15498.1|15496.9|15499.6|15498.4|15493.6|15492.4|144
1634640000000|2021-10-19 10:40:00|15498.6|15497.4|15498.6|15497.4|15499.6|15498.4|15495.6|15494.4|206
1634640300000|2021-10-19 10:45:00|15498.1|15496.9|15498.6|15497.4|15500.6|15499.4|15497.6|15496.4|208
1634640600000|2021-10-19 10:50:00|15499.1|15497.9|15510.1|15508.9|15510.1|15508.9|15497.6|15496.4|299
1634640900000|2021-10-19 10:55:00|15509.6|15508.4|15500.6|15499.4|15510.6|15509.4|15498.6|15497.4|421
1634641200000|2021-10-19 11:00:00|15500.1|15498.9|15494.1|15492.9|15500.6|15499.4|15492.6|15491.4|278
1634641500000|2021-10-19 11:05:00|15494.6|15493.4|15484.1|15482.9|15494.6|15493.4|15482.6|15481.4|414
1634641800000|2021-10-19 11:10:00|15484.6|15483.4|15493.1|15491.9|15494.1|15492.9|15482.6|15481.4|245
1634642100000|2021-10-19 11:15:00|15493.6|15492.4|15499.1|15497.9|15499.6|15498.4|15491.6|15490.4|248
1634642400000|2021-10-19 11:20:00|15499.6|15498.4|15495.6|15494.4|15499.6|15498.4|15492.6|15491.4|199
1634642700000|2021-10-19 11:25:00|15495.1|15493.9|15504.1|15502.9|15504.6|15503.4|15494.1|15492.9|172
1634643000000|2021-10-19 11:30:00|15503.6|15502.4|15495.6|15494.4|15504.1|15502.9|15491.1|15489.9|280
1634643300000|2021-10-19 11:35:00|15496.1|15494.9|15494.1|15492.9|15497.6|15496.4|15492.6|15491.4|303
1634643600000|2021-10-19 11:40:00|15495|15493.8|15495.5|15494.3|15497.5|15496.3|15493|15491.8|296
1634643900000|2021-10-19 11:45:00|15495|15493.8|15492.5|15491.3|15496.5|15495.3|15491.5|15490.3|493
1634644200000|2021-10-19 11:50:00|15493|15491.8|15494.5|15493.3|15494.5|15493.3|15491.5|15490.3|227
1634644500000|2021-10-19 11:55:00|15495|15493.8|15497.5|15496.3|15498.5|15497.3|15494.5|15493.3|127
1634644800000|2021-10-19 12:00:00|15497|15495.8|15495.5|15494.3|15498|15496.8|15493.5|15492.3|236
1634645100000|2021-10-19 12:05:00|15494.5|15493.3|15490.5|15489.3|15495|15493.8|15488.5|15487.3|342
1634645400000|2021-10-19 12:10:00|15491|15489.8|15494.5|15493.3|15496.5|15495.3|15490.5|15489.3|159
1634645700000|2021-10-19 12:15:00|15494|15492.8|15499|15497.8|15501|15499.8|15491.5|15490.3|249
1634646000000|2021-10-19 12:20:00|15498.5|15497.3|15494.5|15493.3|15501|15499.8|15493.5|15492.3|213
1634646300000|2021-10-19 12:25:00|15495|15493.8|15496.5|15495.3|15499.5|15498.3|15494.5|15493.3|160
1634646600000|2021-10-19 12:30:00|15496|15494.8|15497.5|15496.3|15499.5|15498.3|15495|15493.8|193
1634646900000|2021-10-19 12:35:00|15498|15496.8|15503.5|15502.3|15504|15502.8|15497.5|15496.3|190
1634647200000|2021-10-19 12:40:00|15504|15502.8|15498.5|15497.3|15504.5|15503.3|15496|15494.8|206
1634647500000|2021-10-19 12:45:00|15498|15496.8|15503.5|15502.3|15503.5|15502.3|15496.5|15495.3|187
1634647800000|2021-10-19 12:50:00|15504|15502.8|15500|15498.8|15508.5|15507.3|15499.5|15498.3|240
1634648100000|2021-10-19 12:55:00|15500.5|15499.3|15496|15494.8|15503|15501.8|15494.5|15493.3|199
1634648400000|2021-10-19 13:00:00|15495.5|15494.3|15496|15494.8|15498|15496.8|15486|15484.8|371
1634648700000|2021-10-19 13:05:00|15496.5|15495.3|15491.5|15490.3|15496.5|15495.3|15489|15487.8|234
1634649000000|2021-10-19 13:10:00|15492|15490.8|15495|15493.8|15495.5|15494.3|15488|15486.8|219
1634649300000|2021-10-19 13:15:00|15495.5|15494.3|15506|15504.8|15506|15504.8|15495|15493.8|357
1634649600000|2021-10-19 13:20:00|15505.5|15504.3|15507|15505.8|15510.5|15509.3|15504|15502.8|296
1634649900000|2021-10-19 13:25:00|15507.5|15506.3|15502.5|15501.3|15511.5|15510.3|15502.5|15501.3|338
1634650200000|2021-10-19 13:30:00|15503|15501.8|15502.5|15501.3|15509.5|15508.3|15496|15494.8|655
1634650500000|2021-10-19 13:35:00|15503|15501.8|15504.5|15503.3|15506.5|15505.3|15499.5|15498.3|564
1634650800000|2021-10-19 13:40:00|15505|15503.8|15505|15503.8|15525.5|15524.3|15504|15502.8|1025
1634651100000|2021-10-19 13:45:00|15505.5|15504.3|15506.5|15505.3|15517|15515.8|15499.5|15498.3|592
1634651400000|2021-10-19 13:50:00|15507.5|15506.3|15508.5|15507.3|15513.5|15512.3|15504.5|15503.3|263
1634651700000|2021-10-19 13:55:00|15509|15507.8|15504|15502.8|15509.5|15508.3|15498.5|15497.3|330
1634652000000|2021-10-19 14:00:00|15504.5|15503.3|15517.5|15516.3|15517.5|15516.3|15503.5|15502.3|422
1634652300000|2021-10-19 14:05:00|15518|15516.8|15518|15516.8|15519.5|15518.3|15510|15508.8|662
1634652600000|2021-10-19 14:10:00|15518.3|15517.1|15520.8|15519.6|15529.8|15528.6|15516.8|15515.6|583
1634652900000|2021-10-19 14:15:00|15521.8|15520.6|15519.8|15518.6|15522.8|15521.6|15515.8|15514.6|416
1634653200000|2021-10-19 14:20:00|15519.3|15518.1|15515.8|15514.6|15519.8|15518.6|15510.8|15509.6|360
1634653500000|2021-10-19 14:25:00|15516.3|15515.1|15519.8|15518.6|15522.8|15521.6|15514.8|15513.6|262
1634653800000|2021-10-19 14:30:00|15519.3|15518.1|15511.8|15510.6|15519.8|15518.6|15510.8|15509.6|380
1634654100000|2021-10-19 14:35:00|15512.3|15511.1|15513.8|15512.6|15514.8|15513.6|15506.8|15505.6|343
1634654400000|2021-10-19 14:40:00|15514.3|15513.1|15508.3|15507.1|15517.8|15516.6|15508.3|15507.1|294
1634654700000|2021-10-19 14:45:00|15508.8|15507.6|15506.8|15505.6|15511.3|15510.1|15505.8|15504.6|231
1634655000000|2021-10-19 14:50:00|15506.3|15505.1|15509.8|15508.6|15512.8|15511.6|15504.8|15503.6|433
1634655300000|2021-10-19 14:55:00|15510.3|15509.1|15516.8|15515.6|15517.8|15516.6|15508.8|15507.6|781
1634655600000|2021-10-19 15:00:00|15517.3|15516.1|15522.8|15521.6|15523.8|15522.6|15512.8|15511.6|432
1634655900000|2021-10-19 15:05:00|15522.3|15521.1|15521.8|15520.6|15526.8|15525.6|15519.8|15518.6|377
1634656200000|2021-10-19 15:10:00|15522.3|15521.1|15523.8|15522.6|15524.8|15523.6|15518.8|15517.6|370
1634656500000|2021-10-19 15:15:00|15524.3|15523.1|15520.8|15519.6|15525.8|15524.6|15518.8|15517.6|333
1634656800000|2021-10-19 15:20:00|15521.3|15520.1|15521.8|15520.6|15529.8|15528.6|15520.8|15519.6|554
1634657100000|2021-10-19 15:25:00|15522.3|15521.1|15526.8|15525.6|15527.8|15526.6|15520.8|15519.6|929
1634657400000|2021-10-19 15:30:00|15527.2|15525.2|15517.2|15515.2|15527.2|15525.2|15515.7|15513.7|1102
1634657700000|2021-10-19 15:35:00|15518.2|15516.2|15516.2|15514.2|15522.2|15520.2|15516.2|15514.2|520
1634658000000|2021-10-19 15:40:00|15515.7|15513.7|15519.2|15517.2|15521.2|15519.2|15515.7|15513.7|209
1634658300000|2021-10-19 15:45:00|15518.7|15516.7|15518.2|15516.2|15522.2|15520.2|15516.2|15514.2|326
1634658600000|2021-10-19 15:50:00|15517.7|15515.7|15518.2|15516.2|15520.7|15518.7|15516.2|15514.2|130
1634658900000|2021-10-19 15:55:00|15518.7|15516.7|15521.2|15519.2|15522.2|15520.2|15517.2|15515.2|111
1634659200000|2021-10-19 16:00:00|15520.7|15518.7|15517.2|15515.2|15521.2|15519.2|15516.2|15514.2|135
1634659500000|2021-10-19 16:05:00|15517.7|15515.7|15514.2|15512.2|15517.7|15515.7|15513.2|15511.2|96
1634659800000|2021-10-19 16:10:00|15514.7|15512.7|15520.2|15518.2|15520.7|15518.7|15514.2|15512.2|100
1634660100000|2021-10-19 16:15:00|15519.7|15517.7|15515.2|15513.2|15520.2|15518.2|15515.2|15513.2|73
1634660400000|2021-10-19 16:20:00|15514.7|15512.7|15511.2|15509.2|15515.2|15513.2|15510.2|15508.2|94
1634660700000|2021-10-19 16:25:00|15510.7|15508.7|15510.7|15508.7|15512.7|15510.7|15509.2|15507.2|80
1634661000000|2021-10-19 16:30:00|15511.2|15509.2|15514.2|15512.2|15515.7|15513.7|15510.7|15508.7|46
1634661300000|2021-10-19 16:35:00|15513.7|15511.7|15515.2|15513.2|15518.2|15516.2|15512.7|15510.7|254
1634661600000|2021-10-19 16:40:00|15515.7|15513.7|15520.2|15518.2|15520.2|15518.2|15515.2|15513.2|101
1634661900000|2021-10-19 16:45:00|15519.7|15517.7|15515.2|15513.2|15520.2|15518.2|15515.2|15513.2|72
1634662200000|2021-10-19 16:50:00|15514.7|15512.7|15516.7|15514.7|15517.2|15515.2|15514.2|15512.2|65
1634662500000|2021-10-19 16:55:00|15516.2|15514.2|15517.2|15515.2|15519.7|15517.7|15516.2|15514.2|101
1634662800000|2021-10-19 17:00:00|15516.7|15514.7|15512.2|15510.2|15517.2|15515.2|15511.7|15509.7|136
1634663100000|2021-10-19 17:05:00|15512.7|15510.7|15514.2|15512.2|15515.2|15513.2|15510.2|15508.2|38
1634663400000|2021-10-19 17:10:00|15514.7|15512.7|15514.2|15512.2|15514.7|15512.7|15511.2|15509.2|40
1634663700000|2021-10-19 17:15:00|15513.7|15511.7|15515.2|15513.2|15515.2|15513.2|15513.2|15511.2|37
1634664000000|2021-10-19 17:20:00|15514.7|15512.7|15518.2|15516.2|15519.2|15517.2|15514.2|15512.2|139
1634664300000|2021-10-19 17:25:00|15517.2|15515.2|15515.2|15513.2|15517.2|15515.2|15513.2|15511.2|51
1634664600000|2021-10-19 17:30:00|15515.7|15513.7|15516.2|15514.2|15518.2|15516.2|15515.2|15513.2|104
1634664900000|2021-10-19 17:35:00|15515.7|15513.7|15517.7|15515.7|15518.2|15516.2|15514.2|15512.2|45
1634665200000|2021-10-19 17:40:00|15518.2|15516.2|15517.2|15515.2|15518.2|15516.2|15514.7|15512.7|22
1634665500000|2021-10-19 17:45:00|15517.7|15515.7|15517.2|15515.2|15518.2|15516.2|15516.7|15514.7|14
1634665800000|2021-10-19 17:50:00|15517.7|15515.7|15517.2|15515.2|15519.2|15517.2|15516.2|15514.2|43
1634666100000|2021-10-19 17:55:00|15518.2|15516.2|15513.7|15511.7|15519.2|15517.2|15513.7|15511.7|94
1634666400000|2021-10-19 18:00:00|15513.2|15511.2|15511.2|15509.2|15514.2|15512.2|15510.7|15508.7|84
1634666700000|2021-10-19 18:05:00|15512.2|15510.2|15509.2|15507.2|15512.2|15510.2|15509.2|15507.2|27
1634667000000|2021-10-19 18:10:00|15509.7|15507.7|15512.2|15510.2|15512.7|15510.7|15509.2|15507.2|77
1634667300000|2021-10-19 18:15:00|15511.2|15509.2|15512.7|15510.7|15513.2|15511.2|15510.2|15508.2|39
1634667600000|2021-10-19 18:20:00|15512.2|15510.2|15509.2|15507.2|15513.2|15511.2|15508.2|15506.2|58
1634667900000|2021-10-19 18:25:00|15509.7|15507.7|15505.2|15503.2|15510.2|15508.2|15504.2|15502.2|99
1634668200000|2021-10-19 18:30:00|15505.7|15503.7|15500.2|15498.2|15507.2|15505.2|15497.2|15495.2|266
1634668500000|2021-10-19 18:35:00|15500.7|15498.7|15499.2|15497.2|15500.7|15498.7|15495.2|15493.2|126
1634668800000|2021-10-19 18:40:00|15498.7|15496.7|15503.2|15501.2|15503.2|15501.2|15497.7|15495.7|88
1634669100000|2021-10-19 18:45:00|15502.2|15500.2|15503.7|15501.7|15504.2|15502.2|15499.2|15497.2|62
1634669400000|2021-10-19 18:50:00|15504.2|15502.2|15503.2|15501.2|15506.2|15504.2|15501.7|15499.7|51
1634669700000|2021-10-19 18:55:00|15503.7|15501.7|15506.2|15504.2|15507.2|15505.2|15502.2|15500.2|40
1634670000000|2021-10-19 19:00:00|15505.7|15503.7|15504.2|15502.2|15506.2|15504.2|15503.2|15501.2|59
1634670300000|2021-10-19 19:05:00|15504.7|15502.7|15508.2|15506.2|15509.2|15507.2|15504.2|15502.2|67
1634670600000|2021-10-19 19:10:00|15507.7|15505.7|15509.2|15507.2|15510.2|15508.2|15505.2|15503.2|118
1634670900000|2021-10-19 19:15:00|15508.7|15506.7|15516.2|15514.2|15516.7|15514.7|15508.7|15506.7|162
1634671200000|2021-10-19 19:20:00|15515.7|15513.7|15506.2|15504.2|15516.2|15514.2|15506.2|15504.2|110
1634671500000|2021-10-19 19:25:00|15506.7|15504.7|15513.2|15511.2|15514.2|15512.2|15506.2|15504.2|73
1634671800000|2021-10-19 19:30:00|15512.7|15510.7|15508.2|15506.2|15513.2|15511.2|15505.2|15503.2|224
1634672100000|2021-10-19 19:35:00|15508.7|15506.7|15506.2|15504.2|15511.2|15509.2|15505.2|15503.2|59
1634672400000|2021-10-19 19:40:00|15505.7|15503.7|15502.7|15500.7|15507.7|15505.7|15502.2|15500.2|71
1634672700000|2021-10-19 19:45:00|15503.2|15501.2|15505.2|15503.2|15507.2|15505.2|15502.2|15500.2|96
1634673000000|2021-10-19 19:50:00|15505.7|15503.7|15505.7|15503.7|15510.2|15508.2|15504.2|15502.2|235
1634673300000|2021-10-19 19:55:00|15505.2|15503.2|15509.7|15507.7|15513.2|15511.2|15498.7|15496.7|366
1634673600000|2021-10-19 20:00:00|15513.3|15508.3|15526.8|15521.8|15526.8|15521.8|15509.8|15504.8|5
1634673900000|2021-10-19 20:05:00|15525.1|15520.1|15522.3|15517.3|15526.8|15521.8|15519.7|15514.7|0
1634674200000|2021-10-19 20:10:00|15521.5|15516.5|15519.4|15514.4|15522.6|15517.6|15518.6|15513.6|0
1634674500000|2021-10-19 20:15:00|15520.3|15515.3|15523.5|15518.5|15526.3|15521.3|15519.1|15514.1|0
1634674800000|2021-10-19 20:20:00|15524.4|15519.4|15524.7|15519.7|15525.6|15520.6|15523.4|15518.4|0
1634675100000|2021-10-19 20:25:00|15523.8|15518.8|15530.7|15525.7|15530.7|15525.7|15523.8|15518.8|0
1634675400000|2021-10-19 20:30:00|15529.9|15524.9|15527|15522|15529.9|15524.9|15525.4|15520.4|0
1634675700000|2021-10-19 20:35:00|15527.3|15522.3|15527.5|15522.5|15529.2|15524.2|15526.3|15521.3|0
1634676000000|2021-10-19 20:40:00|15528.4|15523.4|15525.5|15520.5|15529.9|15524.9|15525.5|15520.5|0
1634676300000|2021-10-19 20:45:00|15524.7|15519.7|15523.7|15518.7|15527.2|15522.2|15523.7|15518.7|0
1634676600000|2021-10-19 20:50:00|15523.4|15518.4|15525.8|15520.8|15527.7|15522.7|15523.4|15518.4|0
1634676900000|2021-10-19 20:55:00|15524.9|15519.9|15523.1|15518.1|15525|15520|15522.8|15517.8|0
1634677200000|2021-10-19 21:00:00|15522.1|15517.1|15520.8|15515.8|15522.9|15517.9|15519.9|15514.9|0
1634677500000|2021-10-19 21:05:00|15520.9|15515.9|15520.8|15515.8|15520.9|15515.9|15520.7|15515.7|0
1634677800000|2021-10-19 21:10:00|15520.7|15515.7|15520.8|15515.8|15521.1|15516.1|15520.7|15515.7|0
1634678100000|2021-10-19 21:15:00|15521|15516|15520.5|15515.5|15521.1|15516.1|15520.4|15515.4|0
1634678400000|2021-10-19 21:20:00|15520.3|15515.3|15520.4|15515.4|15520.4|15515.4|15520.3|15515.3|0
1634678700000|2021-10-19 21:25:00|15520.5|15515.5|15521|15516|15521|15516|15520.5|15515.5|0
1634679000000|2021-10-19 21:30:00|15521.3|15516.3|15521.9|15516.9|15521.9|15516.9|15521.1|15516.1|0
1634679300000|2021-10-19 21:35:00|15521.6|15516.6|15521.2|15516.2|15522|15517|15521|15516|0
1634679600000|2021-10-19 21:40:00|15521.1|15516.1|15521.3|15516.3|15521.3|15516.3|15521|15516|0
1634679900000|2021-10-19 21:45:00|15521|15516|15520.7|15515.7|15521.5|15516.5|15520.6|15515.6|0
1634680200000|2021-10-19 21:50:00|15520.8|15515.8|15521.2|15516.2|15521.2|15516.2|15520.7|15515.7|0
1634680500000|2021-10-19 21:55:00|15521.1|15516.1|15522.4|15517.4|15522.5|15517.5|15521.1|15516.1|0
1634680800000|2021-10-19 22:00:00|15524.7|15519.7|15517.6|15512.6|15525.3|15520.3|15516.7|15511.7|0
1634681100000|2021-10-19 22:05:00|15516.7|15511.7|15515.5|15510.5|15517.6|15512.6|15514.6|15509.6|0
1634681400000|2021-10-19 22:10:00|15516.3|15511.3|15516|15511|15516.9|15511.9|15515.1|15510.1|0
1634681700000|2021-10-19 22:15:00|15516.9|15511.9|15513.5|15508.5|15516.9|15511.9|15512|15507|0
1634682000000|2021-10-19 22:20:00|15514.3|15509.3|15520|15515|15520.5|15515.5|15513.5|15508.5|0
1634682300000|2021-10-19 22:25:00|15520.5|15515.5|15516.9|15511.9|15520.5|15515.5|15516.1|15511.1|0
1634682600000|2021-10-19 22:30:00|15516.1|15511.1|15512.9|15507.9|15516.1|15511.1|15512.9|15507.9|0
1634682900000|2021-10-19 22:35:00|15512.8|15507.8|15512|15507|15515.4|15510.4|15511.1|15506.1|0
1634683200000|2021-10-19 22:40:00|15512.8|15507.8|15515|15510|15516.3|15511.3|15512|15507|0
1634683500000|2021-10-19 22:45:00|15514.6|15509.6|15513.9|15508.9|15515.6|15510.6|15512.1|15507.1|0
1634683800000|2021-10-19 22:50:00|15513.1|15508.1|15515.6|15510.6|15516.4|15511.4|15513|15508|0
1634684100000|2021-10-19 22:55:00|15516.4|15511.4|15515.8|15510.8|15519|15514|15515.6|15510.6|0
1634684400000|2021-10-19 23:00:00|15515.7|15510.7|15514.9|15509.9|15516.6|15511.6|15513.9|15508.9|0
1634684700000|2021-10-19 23:05:00|15514|15509|15516.7|15511.7|15517.4|15512.4|15513.1|15508.1|0
1634685000000|2021-10-19 23:10:00|15517.5|15512.5|15519.6|15514.6|15519.6|15514.6|15517|15512|0
1634685300000|2021-10-19 23:15:00|15520.4|15515.4|15518|15513|15522.2|15517.2|15518|15513|0
1634685600000|2021-10-19 23:20:00|15518.4|15513.4|15517.7|15512.7|15519.1|15514.1|15517.4|15512.4|0
1634685900000|2021-10-19 23:25:00|15517.3|15512.3|15520.3|15515.3|15520.3|15515.3|15516|15511|0
1634686200000|2021-10-19 23:30:00|15521.2|15516.2|15521.2|15516.2|15521.2|15516.2|15518.6|15513.6|0
1634686500000|2021-10-19 23:35:00|15522.1|15517.1|15528.9|15523.9|15528.9|15523.9|15522.1|15517.1|0
1634686800000|2021-10-19 23:40:00|15528.1|15523.1|15525.4|15520.4|15529|15524|15525.4|15520.4|0
1634687100000|2021-10-19 23:45:00|15525|15520|15530.9|15525.9|15531.3|15526.3|15523.5|15518.5|0
1634687400000|2021-10-19 23:50:00|15531.7|15526.7|15529.5|15524.5|15533.8|15528.8|15529.5|15524.5|0
1634687700000|2021-10-19 23:55:00|15529.9|15524.9|15529.7|15524.7|15531.2|15526.2|15528.8|15523.8|0
1634688000000|2021-10-20 00:00:00|15531.4|15526.4|15528.7|15523.7|15533.1|15528.1|15527.9|15522.9|0
1634688300000|2021-10-20 00:05:00|15528.3|15523.3|15520.2|15515.2|15529.5|15524.5|15518.4|15513.4|0
1634688600000|2021-10-20 00:10:00|15520.6|15515.6|15526.5|15521.5|15526.5|15521.5|15519.3|15514.3|0
1634688900000|2021-10-20 00:15:00|15525.5|15520.5|15516.2|15512.2|15527.2|15523.2|15514.7|15510.7|120
1634689200000|2021-10-20 00:20:00|15515.7|15511.7|15514.7|15510.7|15518.2|15514.2|15514.7|15510.7|30
1634689500000|2021-10-20 00:25:00|15515.2|15511.2|15517.7|15513.7|15519.7|15515.7|15512.7|15508.7|59
1634689800000|2021-10-20 00:30:00|15517.2|15513.2|15519.7|15515.7|15519.7|15515.7|15512.7|15508.7|34
1634690100000|2021-10-20 00:35:00|15520.2|15516.2|15522.7|15518.7|15524.7|15520.7|15518.7|15514.7|14
1634690400000|2021-10-20 00:40:00|15522.2|15518.2|15528.7|15524.7|15528.7|15524.7|15522.2|15518.2|20
1634690700000|2021-10-20 00:45:00|15529.2|15525.2|15522.7|15518.7|15532.2|15528.2|15522.7|15518.7|40
1634691000000|2021-10-20 00:50:00|15522.2|15518.2|15525.2|15521.2|15526.7|15522.7|15517.7|15513.7|51
1634691300000|2021-10-20 00:55:00|15524.7|15520.7|15520.7|15516.7|15525.2|15521.2|15520.2|15516.2|8
1634691600000|2021-10-20 01:00:00|15520.2|15516.2|15517.7|15513.7|15521.7|15517.7|15517.2|15513.2|20
1634691900000|2021-10-20 01:05:00|15517.2|15513.2|15514.7|15510.7|15518.7|15514.7|15510.2|15506.2|33
1634692200000|2021-10-20 01:10:00|15513.2|15509.2|15511.2|15507.2|15513.7|15509.7|15511.2|15507.2|21
1634692500000|2021-10-20 01:15:00|15510.2|15506.2|15512.2|15508.2|15513.2|15509.2|15507.7|15503.7|28
1634692800000|2021-10-20 01:20:00|15512.7|15508.7|15522.2|15518.2|15523.2|15519.2|15512.2|15508.2|27
1634693100000|2021-10-20 01:25:00|15523.7|15519.7|15524.7|15520.7|15525.2|15521.2|15520.2|15516.2|9
1634693400000|2021-10-20 01:30:00|15524.2|15520.2|15524.7|15520.7|15526.2|15522.2|15521.7|15517.7|45
1634693700000|2021-10-20 01:35:00|15525.2|15521.2|15527.7|15523.7|15528.7|15524.7|15520.7|15516.7|74
1634694000000|2021-10-20 01:40:00|15527.2|15523.2|15519.2|15515.2|15527.7|15523.7|15518.7|15514.7|24
1634694300000|2021-10-20 01:45:00|15517.7|15513.7|15517.7|15513.7|15518.7|15514.7|15513.2|15509.2|10
1634694600000|2021-10-20 01:50:00|15517.2|15513.2|15517.7|15513.7|15520.2|15516.2|15516.7|15512.7|6
1634694900000|2021-10-20 01:55:00|15518.2|15514.2|15517.2|15513.2|15519.7|15515.7|15514.7|15510.7|3
1634695200000|2021-10-20 02:00:00|15517.7|15513.7|15515.7|15511.7|15518.7|15514.7|15514.2|15510.2|8
1634695500000|2021-10-20 02:05:00|15516.2|15512.2|15513.2|15509.2|15516.7|15512.7|15510.7|15506.7|4
1634695800000|2021-10-20 02:10:00|15512.2|15508.2|15508.7|15504.7|15515.2|15511.2|15508.2|15504.2|14
1634696100000|2021-10-20 02:15:00|15508.2|15504.2|15511.7|15507.7|15511.7|15507.7|15506.7|15502.7|22
1634696400000|2021-10-20 02:20:00|15511.2|15507.2|15505.7|15501.7|15512.7|15508.7|15505.2|15501.2|17
1634696700000|2021-10-20 02:25:00|15505.2|15501.2|15508.7|15504.7|15511.2|15507.2|15502.7|15498.7|25
1634697000000|2021-10-20 02:30:00|15508.2|15504.2|15504.7|15500.7|15508.2|15504.2|15504.2|15500.2|18
1634697300000|2021-10-20 02:35:00|15505.2|15501.2|15506.7|15502.7|15510.2|15506.2|15501.7|15497.7|19
1634697600000|2021-10-20 02:40:00|15506.2|15502.2|15507.7|15503.7|15509.7|15505.7|15505.7|15501.7|6
1634697900000|2021-10-20 02:45:00|15507.2|15503.2|15508.7|15504.7|15509.7|15505.7|15505.7|15501.7|3
1634698200000|2021-10-20 02:50:00|15509.2|15505.2|15509.2|15505.2|15510.2|15506.2|15507.2|15503.2|5
1634698500000|2021-10-20 02:55:00|15509.7|15505.7|15509.2|15505.2|15510.2|15506.2|15507.7|15503.7|1
1634698800000|2021-10-20 03:00:00|15509.7|15505.7|15508.7|15504.7|15511.7|15507.7|15507.7|15503.7|5
1634699100000|2021-10-20 03:05:00|15509.2|15505.2|15509.2|15505.2|15510.7|15506.7|15507.7|15503.7|5
1634699400000|2021-10-20 03:10:00|15508.7|15504.7|15509.2|15505.2|15512.7|15508.7|15507.7|15503.7|18
1634699700000|2021-10-20 03:15:00|15508.7|15504.7|15509.7|15505.7|15510.7|15506.7|15507.7|15503.7|14
1634700000000|2021-10-20 03:20:00|15509.2|15505.2|15514.7|15510.7|15515.2|15511.2|15509.2|15505.2|11
1634700300000|2021-10-20 03:25:00|15515.2|15511.2|15516.7|15512.7|15518.2|15514.2|15515.2|15511.2|12
1634700600000|2021-10-20 03:30:00|15516.2|15512.2|15515.7|15511.7|15518.2|15514.2|15514.2|15510.2|15
1634700900000|2021-10-20 03:35:00|15516.2|15512.2|15514.7|15510.7|15517.2|15513.2|15514.7|15510.7|7
1634701200000|2021-10-20 03:40:00|15514.2|15510.2|15515.7|15511.7|15517.2|15513.2|15513.2|15509.2|12
1634701500000|2021-10-20 03:45:00|15516.2|15512.2|15517.7|15513.7|15519.2|15515.2|15516.2|15512.2|19
1634701800000|2021-10-20 03:50:00|15517.2|15513.2|15515.7|15511.7|15517.7|15513.7|15515.2|15511.2|11
1634702100000|2021-10-20 03:55:00|15516.2|15512.2|15521.7|15517.7|15523.7|15519.7|15516.2|15512.2|20
1634702400000|2021-10-20 04:00:00|15522.2|15518.2|15519.2|15515.2|15523.2|15519.2|15518.7|15514.7|25
1634702700000|2021-10-20 04:05:00|15518.7|15514.7|15516.7|15512.7|15518.7|15514.7|15515.7|15511.7|16
1634703000000|2021-10-20 04:10:00|15517.2|15513.2|15517.2|15513.2|15517.7|15513.7|15516.2|15512.2|1
1634703300000|2021-10-20 04:15:00|15516.7|15512.7|15516.2|15512.2|15517.2|15513.2|15515.7|15511.7|0
1634703600000|2021-10-20 04:20:00|15515.7|15511.7|15515.2|15511.2|15516.2|15512.2|15514.7|15510.7|2
1634703900000|2021-10-20 04:25:00|15515.7|15511.7|15515.7|15511.7|15516.2|15512.2|15514.7|15510.7|3
1634704200000|2021-10-20 04:30:00|15516.2|15512.2|15518.2|15514.2|15519.2|15515.2|15515.7|15511.7|12
1634704500000|2021-10-20 04:35:00|15517.7|15513.7|15519.7|15515.7|15520.2|15516.2|15517.7|15513.7|3
1634704800000|2021-10-20 04:40:00|15520.2|15516.2|15518.7|15514.7|15520.2|15516.2|15517.7|15513.7|4
1634705100000|2021-10-20 04:45:00|15518.2|15514.2|15519.2|15515.2|15519.7|15515.7|15518.2|15514.2|1
1634705400000|2021-10-20 04:50:00|15518.7|15514.7|15518.2|15514.2|15519.7|15515.7|15517.2|15513.2|10
1634705700000|2021-10-20 04:55:00|15518.7|15514.7|15516.7|15512.7|15519.7|15515.7|15515.7|15511.7|8
1634706000000|2021-10-20 05:00:00|15517.2|15513.2|15514.7|15510.7|15518.2|15514.2|15514.2|15510.2|26
1634706300000|2021-10-20 05:05:00|15514.2|15510.2|15510.7|15506.7|15516.7|15512.7|15509.2|15505.2|35
1634706600000|2021-10-20 05:10:00|15510.2|15506.2|15507.2|15503.2|15510.7|15506.7|15504.2|15500.2|30
1634706900000|2021-10-20 05:15:00|15508.2|15504.2|15507.2|15503.2|15510.2|15506.2|15504.7|15500.7|42
1634707200000|2021-10-20 05:20:00|15506.7|15502.7|15504.7|15500.7|15507.7|15503.7|15502.7|15498.7|19
1634707500000|2021-10-20 05:25:00|15505.2|15501.2|15507.7|15503.7|15508.2|15504.2|15504.7|15500.7|10
1634707800000|2021-10-20 05:30:00|15507.2|15503.2|15505.2|15501.2|15507.2|15503.2|15503.2|15499.2|18
1634708100000|2021-10-20 05:35:00|15505.7|15501.7|15505.7|15501.7|15507.2|15503.2|15505.2|15501.2|9
1634708400000|2021-10-20 05:40:00|15506.2|15502.2|15506.2|15502.2|15509.7|15505.7|15505.7|15501.7|17
1634708700000|2021-10-20 05:45:00|15506.7|15502.7|15505.7|15501.7|15508.2|15504.2|15505.2|15501.2|17
1634709000000|2021-10-20 05:50:00|15506.2|15502.2|15510.2|15506.2|15511.7|15507.7|15506.2|15502.2|29
1634709300000|2021-10-20 05:55:00|15510.7|15506.7|15509.2|15505.2|15512.2|15508.2|15508.2|15504.2|20
1634709600000|2021-10-20 06:00:00|15508.2|15506.2|15499.7|15497.7|15513.2|15511.2|15494.2|15492.2|262
1634709900000|2021-10-20 06:05:00|15500.2|15498.2|15493.7|15491.7|15500.2|15498.2|15491.7|15489.7|159
1634710200000|2021-10-20 06:10:00|15493.2|15491.2|15494.7|15492.7|15497.2|15495.2|15491.2|15489.2|91
1634710500000|2021-10-20 06:15:00|15494.2|15492.2|15483.7|15481.7|15495.7|15493.7|15483.2|15481.2|191
1634710800000|2021-10-20 06:20:00|15484.2|15482.2|15475.7|15473.7|15485.7|15483.7|15472.7|15470.7|255
1634711100000|2021-10-20 06:25:00|15475.2|15473.2|15475.2|15473.2|15477.2|15475.2|15469.2|15467.2|260
1634711400000|2021-10-20 06:30:00|15475.7|15473.7|15480.2|15478.2|15482.2|15480.2|15472.7|15470.7|205
1634711700000|2021-10-20 06:35:00|15479.7|15477.7|15473.2|15471.2|15479.7|15477.7|15470.2|15468.2|266
1634712000000|2021-10-20 06:40:00|15473.7|15471.7|15481.2|15479.2|15481.2|15479.2|15473.2|15471.2|75
1634712300000|2021-10-20 06:45:00|15481.7|15479.7|15480.7|15478.7|15484.2|15482.2|15477.2|15475.2|103
1634712600000|2021-10-20 06:50:00|15480.2|15478.2|15488.2|15486.2|15489.2|15487.2|15479.2|15477.2|178
1634712900000|2021-10-20 06:55:00|15488.7|15486.7|15487.2|15485.2|15489.7|15487.7|15477.7|15475.7|372
1634713200000|2021-10-20 07:00:00|15486.8|15485.6|15480.3|15479.1|15490.8|15489.6|15466.3|15465.1|1721
1634713500000|2021-10-20 07:05:00|15479.8|15478.6|15495.3|15494.1|15497.8|15496.6|15469.3|15468.1|958
1634713800000|2021-10-20 07:10:00|15495.8|15494.6|15516.8|15515.6|15522.8|15521.6|15488.3|15487.1|1332
1634714100000|2021-10-20 07:15:00|15516.3|15515.1|15551.3|15550.1|15556.8|15555.6|15511.8|15510.6|1812
1634714400000|2021-10-20 07:20:00|15551.8|15550.6|15565.8|15564.6|15567.3|15566.1|15543.3|15542.1|1174
1634714700000|2021-10-20 07:25:00|15567.8|15566.6|15561.8|15560.6|15573.8|15572.6|15559.3|15558.1|1064
1634715000000|2021-10-20 07:30:00|15561.3|15560.1|15551.8|15550.6|15566.8|15565.6|15549.3|15548.1|1041
1634715300000|2021-10-20 07:35:00|15552.3|15551.1|15555.3|15554.1|15555.8|15554.6|15543.3|15542.1|671
1634715600000|2021-10-20 07:40:00|15555.8|15554.6|15553.8|15552.6|15559.3|15558.1|15550.3|15549.1|549
1634715900000|2021-10-20 07:45:00|15553.3|15552.1|15536.3|15535.1|15555.8|15554.6|15535.8|15534.6|724
1634716200000|2021-10-20 07:50:00|15535.8|15534.6|15533.8|15532.6|15540.8|15539.6|15532.8|15531.6|413
1634716500000|2021-10-20 07:55:00|15533.3|15532.1|15515.3|15514.1|15533.3|15532.1|15508.8|15507.6|1185
1634716800000|2021-10-20 08:00:00|15515.8|15514.6|15520.3|15519.1|15520.3|15519.1|15503.8|15502.6|770
1634717100000|2021-10-20 08:05:00|15520.8|15519.6|15520.3|15519.1|15530.3|15529.1|15515.8|15514.6|573
1634717400000|2021-10-20 08:10:00|15519.8|15518.6|15536.7|15535.5|15537.2|15536|15518.8|15517.6|393
1634717700000|2021-10-20 08:15:00|15537.2|15536|15535.2|15534|15537.2|15536|15519.7|15518.5|431
1634718000000|2021-10-20 08:20:00|15534.7|15533.5|15536.7|15535.5|15539.2|15538|15525.7|15524.5|436
1634718300000|2021-10-20 08:25:00|15537.2|15536|15531.2|15530|15539.2|15538|15531.2|15530|346
1634718600000|2021-10-20 08:30:00|15531.7|15530.5|15534.7|15533.5|15538.7|15537.5|15531.7|15530.5|229
1634718900000|2021-10-20 08:35:00|15535.2|15534|15535.7|15534.5|15541.7|15540.5|15530.2|15529|387
1634719200000|2021-10-20 08:40:00|15536.2|15535|15536.2|15535|15536.7|15535.5|15529.7|15528.5|250
1634719500000|2021-10-20 08:45:00|15535.7|15534.5|15544.2|15543|15545.2|15544|15535.2|15534|436
1634719800000|2021-10-20 08:50:00|15544.7|15543.5|15545.7|15544.5|15552.7|15551.5|15542.7|15541.5|361
1634720100000|2021-10-20 08:55:00|15546.2|15545|15546.7|15545.5|15549.7|15548.5|15542.2|15541|295
1634720400000|2021-10-20 09:00:00|15546.2|15545|15543.7|15542.5|15547.2|15546|15541.7|15540.5|215
1634720700000|2021-10-20 09:05:00|15544.2|15543|15544.2|15543|15548.2|15547|15540.2|15539|213
1634721000000|2021-10-20 09:10:00|15543.7|15542.5|15539.2|15538|15545.7|15544.5|15539.2|15538|146
1634721300000|2021-10-20 09:15:00|15538.7|15537.5|15534.7|15533.5|15540.7|15539.5|15532.7|15531.5|249
1634721600000|2021-10-20 09:20:00|15535.2|15534|15526.7|15525.5|15535.2|15534|15523.7|15522.5|367
1634721900000|2021-10-20 09:25:00|15527.2|15526|15536.7|15535.5|15536.7|15535.5|15526.7|15525.5|248
1634722200000|2021-10-20 09:30:00|15537.2|15536|15531.7|15530.5|15540.2|15539|15527.7|15526.5|224
1634722500000|2021-10-20 09:35:00|15532.2|15531|15531.7|15530.5|15538.2|15537|15531.7|15530.5|167
1634722800000|2021-10-20 09:40:00|15530.7|15529.5|15526.7|15525.5|15531.7|15530.5|15524.7|15523.5|204
1634723100000|2021-10-20 09:45:00|15527.2|15526|15526.7|15525.5|15529.7|15528.5|15522.7|15521.5|210
1634723400000|2021-10-20 09:50:00|15526.2|15525|15531.7|15530.5|15535.7|15534.5|15526.2|15525|275
1634723700000|2021-10-20 09:55:00|15532.2|15531|15533.2|15532|15535.7|15534.5|15530.7|15529.5|183
1634724000000|2021-10-20 10:00:00|15533.7|15532.5|15529.2|15528|15536.2|15535|15526.7|15525.5|211
1634724300000|2021-10-20 10:05:00|15528.7|15527.5|15532.7|15531.5|15532.7|15531.5|15526.2|15525|154
1634724600000|2021-10-20 10:10:00|15532.2|15531|15534.2|15533|15536.7|15535.5|15529.7|15528.5|159
1634724900000|2021-10-20 10:15:00|15534.7|15533.5|15529.7|15528.5|15537.7|15536.5|15528.7|15527.5|219
1634725200000|2021-10-20 10:20:00|15530.2|15529|15529.2|15528|15531.2|15530|15522.7|15521.5|315
1634725500000|2021-10-20 10:25:00|15528.7|15527.5|15532.7|15531.5|15535.7|15534.5|15528.7|15527.5|174
1634725800000|2021-10-20 10:30:00|15532.2|15531|15535.7|15534.5|15535.7|15534.5|15530.2|15529|133
1634726100000|2021-10-20 10:35:00|15536.2|15535|15533.7|15532.5|15538.2|15537|15532.7|15531.5|143
1634726400000|2021-10-20 10:40:00|15534.2|15533|15539.2|15538|15540.7|15539.5|15531.7|15530.5|247
1634726700000|2021-10-20 10:45:00|15538.7|15537.5|15539.2|15538|15540.7|15539.5|15536.7|15535.5|189
1634727000000|2021-10-20 10:50:00|15539.7|15538.5|15539.7|15538.5|15539.7|15538.5|15535.2|15534|329
1634727300000|2021-10-20 10:55:00|15540.2|15539|15538.2|15537|15542.2|15541|15534.7|15533.5|231
1634727600000|2021-10-20 11:00:00|15537.7|15536.5|15533.7|15532.5|15540.7|15539.5|15533.7|15532.5|177
1634727900000|2021-10-20 11:05:00|15534.2|15533|15537.7|15536.5|15542.2|15541|15533.7|15532.5|390
1634728200000|2021-10-20 11:10:00|15537.2|15536|15533.2|15532|15538.7|15537.5|15531.7|15530.5|103
1634728500000|2021-10-20 11:15:00|15532.7|15531.5|15534.7|15533.5|15537.7|15536.5|15532.7|15531.5|148
1634728800000|2021-10-20 11:20:00|15533.7|15532.5|15534.7|15533.5|15539.7|15538.5|15530.7|15529.5|304
1634729100000|2021-10-20 11:25:00|15535.2|15534|15533.2|15532|15537.7|15536.5|15532.7|15531.5|166
1634729400000|2021-10-20 11:30:00|15532.7|15531.5|15528.7|15527.5|15535.7|15534.5|15528.7|15527.5|156
1634729700000|2021-10-20 11:35:00|15529.2|15528|15526.7|15525.5|15530.7|15529.5|15526.7|15525.5|153
1634730000000|2021-10-20 11:40:00|15526.8|15525.6|15527.8|15526.6|15529.8|15528.6|15524.8|15523.6|301
1634730300000|2021-10-20 11:45:00|15528.3|15527.1|15522.3|15521.1|15528.8|15527.6|15517.3|15516.1|336
1634730600000|2021-10-20 11:50:00|15521.8|15520.6|15515.8|15514.6|15522.8|15521.6|15514.3|15513.1|277
1634730900000|2021-10-20 11:55:00|15515.3|15514.1|15513.3|15512.1|15516.3|15515.1|15512.8|15511.6|201
1634731200000|2021-10-20 12:00:00|15513.8|15512.6|15513.8|15512.6|15517.3|15516.1|15512.3|15511.1|176
1634731500000|2021-10-20 12:05:00|15513.3|15512.1|15518.8|15517.6|15520.8|15519.6|15513.3|15512.1|359
1634731800000|2021-10-20 12:10:00|15519.3|15518.1|15531.8|15530.6|15532.8|15531.6|15518.8|15517.6|337
1634732100000|2021-10-20 12:15:00|15531.3|15530.1|15526.8|15525.6|15534.3|15533.1|15525.8|15524.6|355
1634732400000|2021-10-20 12:20:00|15527.3|15526.1|15525.8|15524.6|15529.8|15528.6|15524.8|15523.6|270
1634732700000|2021-10-20 12:25:00|15525.3|15524.1|15525.8|15524.6|15529.8|15528.6|15522.8|15521.6|334
1634733000000|2021-10-20 12:30:00|15525.3|15524.1|15524.8|15523.6|15526.3|15525.1|15519.8|15518.6|275
1634733300000|2021-10-20 12:35:00|15524.3|15523.1|15517.8|15516.6|15524.8|15523.6|15516.8|15515.6|228
1634733600000|2021-10-20 12:40:00|15517.3|15516.1|15504.3|15503.1|15518.3|15517.1|15501.8|15500.6|468
1634733900000|2021-10-20 12:45:00|15504.8|15503.6|15501.8|15500.6|15504.8|15503.6|15495.8|15494.6|627
1634734200000|2021-10-20 12:50:00|15502.3|15501.1|15482.8|15481.6|15502.8|15501.6|15482.3|15481.1|579
1634734500000|2021-10-20 12:55:00|15483.3|15482.1|15470.8|15469.6|15489.3|15488.1|15470.3|15469.1|713
1634734800000|2021-10-20 13:00:00|15471.3|15470.1|15476.3|15475.1|15477.8|15476.6|15463.8|15462.6|851
1634735100000|2021-10-20 13:05:00|15475.8|15474.6|15491.8|15490.6|15492.3|15491.1|15474.8|15473.6|735
1634735400000|2021-10-20 13:10:00|15492.3|15491.1|15490.8|15489.6|15497.8|15496.6|15488.3|15487.1|447
1634735700000|2021-10-20 13:15:00|15491.3|15490.1|15492.3|15491.1|15495.8|15494.6|15490.8|15489.6|270
1634736000000|2021-10-20 13:20:00|15492.8|15491.6|15498.8|15497.6|15500.8|15499.6|15491.8|15490.6|239
1634736300000|2021-10-20 13:25:00|15498.3|15497.1|15499.8|15498.6|15500.8|15499.6|15495.8|15494.6|328
1634736600000|2021-10-20 13:30:00|15498.8|15497.6|15487.8|15486.6|15498.8|15497.6|15484.3|15483.1|707
1634736900000|2021-10-20 13:35:00|15488.3|15487.1|15478.8|15477.6|15491.8|15490.6|15477.8|15476.6|587
1634737200000|2021-10-20 13:40:00|15478.3|15477.1|15477.8|15476.6|15486.3|15485.1|15474.8|15473.6|437
1634737500000|2021-10-20 13:45:00|15478.3|15477.1|15480.3|15479.1|15488.8|15487.6|15475.8|15474.6|543
1634737800000|2021-10-20 13:50:00|15479.8|15478.6|15476.8|15475.6|15480.8|15479.6|15469.8|15468.6|829
1634738100000|2021-10-20 13:55:00|15477.3|15476.1|15475.8|15474.6|15479.8|15478.6|15472.8|15471.6|386
1634738400000|2021-10-20 14:00:00|15475.3|15474.1|15478.3|15477.1|15482.8|15481.6|15473.8|15472.6|408
1634738700000|2021-10-20 14:05:00|15478.8|15477.6|15493.8|15492.6|15494.8|15493.6|15474.8|15473.6|635
1634739000000|2021-10-20 14:10:00|15494.3|15493.1|15516.8|15515.6|15522.8|15521.6|15491.8|15490.6|991
1634739300000|2021-10-20 14:15:00|15517.3|15516.1|15516.8|15515.6|15524.8|15523.6|15512.8|15511.6|669
1634739600000|2021-10-20 14:20:00|15517.3|15516.1|15518.3|15517.1|15522.8|15521.6|15515.3|15514.1|334
1634739900000|2021-10-20 14:25:00|15517.8|15516.6|15526.8|15525.6|15526.8|15525.6|15516.8|15515.6|441
1634740200000|2021-10-20 14:30:00|15526.3|15525.1|15527.3|15526.1|15533.3|15532.1|15523.8|15522.6|617
1634740500000|2021-10-20 14:35:00|15527.8|15526.6|15520.8|15519.6|15530.8|15529.6|15520.8|15519.6|679
1634740800000|2021-10-20 14:40:00|15521.3|15520.1|15523.8|15522.6|15527.8|15526.6|15520.8|15519.6|351
1634741100000|2021-10-20 14:45:00|15523.3|15522.1|15522.3|15521.1|15524.3|15523.1|15517.3|15516.1|414
1634741400000|2021-10-20 14:50:00|15522.8|15521.6|15517.8|15516.6|15525.8|15524.6|15517.8|15516.6|419
1634741700000|2021-10-20 14:55:00|15518.3|15517.1|15516.8|15515.6|15519.8|15518.6|15513.8|15512.6|284
1634742000000|2021-10-20 15:00:00|15517.8|15516.6|15515.8|15514.6|15521.8|15520.6|15514.8|15513.6|335
1634742300000|2021-10-20 15:05:00|15516.3|15515.1|15524.8|15523.6|15524.8|15523.6|15516.3|15515.1|419
1634742600000|2021-10-20 15:10:00|15525.3|15524.1|15521.8|15520.6|15525.8|15524.6|15518.8|15517.6|305
1634742900000|2021-10-20 15:15:00|15522.3|15521.1|15524.8|15523.6|15526.8|15525.6|15517.3|15516.1|254
1634743200000|2021-10-20 15:20:00|15525.3|15524.1|15531.8|15530.6|15533.3|15532.1|15524.8|15523.6|395
1634743500000|2021-10-20 15:25:00|15530.8|15529.6|15526.8|15525.6|15531.8|15530.6|15523.8|15522.6|628
1634743800000|2021-10-20 15:30:00|15527.2|15525.2|15522.2|15520.2|15529.7|15527.7|15520.2|15518.2|710
1634744100000|2021-10-20 15:35:00|15521.7|15519.7|15523.7|15521.7|15530.2|15528.2|15521.7|15519.7|667
1634744400000|2021-10-20 15:40:00|15524.2|15522.2|15520.2|15518.2|15524.7|15522.7|15518.2|15516.2|242
1634744700000|2021-10-20 15:45:00|15520.7|15518.7|15526.2|15524.2|15527.2|15525.2|15520.2|15518.2|139
1634745000000|2021-10-20 15:50:00|15526.7|15524.7|15527.2|15525.2|15527.7|15525.7|15524.2|15522.2|97
1634745300000|2021-10-20 15:55:00|15526.7|15524.7|15527.7|15525.7|15529.2|15527.2|15525.2|15523.2|112
1634745600000|2021-10-20 16:00:00|15527.2|15525.2|15526.2|15524.2|15528.2|15526.2|15525.2|15523.2|84
1634745900000|2021-10-20 16:05:00|15526.7|15524.7|15523.2|15521.2|15526.7|15524.7|15522.7|15520.7|80
1634746200000|2021-10-20 16:10:00|15522.2|15520.2|15525.2|15523.2|15527.2|15525.2|15522.2|15520.2|53
1634746500000|2021-10-20 16:15:00|15525.7|15523.7|15522.7|15520.7|15526.2|15524.2|15521.2|15519.2|58
1634746800000|2021-10-20 16:20:00|15523.2|15521.2|15520.7|15518.7|15523.2|15521.2|15520.2|15518.2|62
1634747100000|2021-10-20 16:25:00|15521.2|15519.2|15520.2|15518.2|15522.7|15520.7|15519.2|15517.2|48
1634747400000|2021-10-20 16:30:00|15520.7|15518.7|15522.2|15520.2|15523.2|15521.2|15518.2|15516.2|77
1634747700000|2021-10-20 16:35:00|15522.7|15520.7|15521.7|15519.7|15522.7|15520.7|15519.2|15517.2|56
1634748000000|2021-10-20 16:40:00|15521.2|15519.2|15523.2|15521.2|15524.2|15522.2|15519.7|15517.7|87
1634748300000|2021-10-20 16:45:00|15522.7|15520.7|15523.2|15521.2|15524.2|15522.2|15519.2|15517.2|31
1634748600000|2021-10-20 16:50:00|15523.7|15521.7|15521.2|15519.2|15524.2|15522.2|15519.2|15517.2|69
1634748900000|2021-10-20 16:55:00|15520.2|15518.2|15523.7|15521.7|15524.2|15522.2|15519.2|15517.2|52
1634749200000|2021-10-20 17:00:00|15523.2|15521.2|15519.7|15517.7|15525.2|15523.2|15517.2|15515.2|85
1634749500000|2021-10-20 17:05:00|15519.2|15517.2|15515.2|15513.2|15520.7|15518.7|15515.2|15513.2|115
1634749800000|2021-10-20 17:10:00|15515.7|15513.7|15515.2|15513.2|15519.2|15517.2|15515.2|15513.2|104
1634750100000|2021-10-20 17:15:00|15515.7|15513.7|15509.7|15507.7|15515.7|15513.7|15507.2|15505.2|146
1634750400000|2021-10-20 17:20:00|15509.2|15507.2|15511.2|15509.2|15512.2|15510.2|15504.2|15502.2|140
1634750700000|2021-10-20 17:25:00|15510.7|15508.7|15512.2|15510.2|15513.2|15511.2|15510.2|15508.2|110
1634751000000|2021-10-20 17:30:00|15511.7|15509.7|15511.2|15509.2|15513.2|15511.2|15507.7|15505.7|91
1634751300000|2021-10-20 17:35:00|15512.2|15510.2|15515.2|15513.2|15515.7|15513.7|15511.2|15509.2|74
1634751600000|2021-10-20 17:40:00|15514.7|15512.7|15515.2|15513.2|15515.2|15513.2|15511.2|15509.2|72
1634751900000|2021-10-20 17:45:00|15514.7|15512.7|15515.2|15513.2|15516.2|15514.2|15511.2|15509.2|44
1634752200000|2021-10-20 17:50:00|15514.7|15512.7|15515.2|15513.2|15517.2|15515.2|15513.2|15511.2|29
1634752500000|2021-10-20 17:55:00|15515.7|15513.7|15515.7|15513.7|15516.2|15514.2|15513.2|15511.2|84
1634752800000|2021-10-20 18:00:00|15515.2|15513.2|15519.2|15517.2|15519.7|15517.7|15514.2|15512.2|86
1634753100000|2021-10-20 18:05:00|15518.7|15516.7|15521.2|15519.2|15521.2|15519.2|15518.2|15516.2|45
1634753400000|2021-10-20 18:10:00|15520.7|15518.7|15520.2|15518.2|15522.2|15520.2|15519.2|15517.2|27
1634753700000|2021-10-20 18:15:00|15520.7|15518.7|15521.2|15519.2|15522.2|15520.2|15520.2|15518.2|88
1634754000000|2021-10-20 18:20:00|15520.7|15518.7|15517.7|15515.7|15521.2|15519.2|15516.7|15514.7|58
1634754300000|2021-10-20 18:25:00|15517.2|15515.2|15521.2|15519.2|15521.2|15519.2|15517.2|15515.2|20
1634754600000|2021-10-20 18:30:00|15520.7|15518.7|15523.2|15521.2|15524.2|15522.2|15520.2|15518.2|56
1634754900000|2021-10-20 18:35:00|15523.7|15521.7|15520.2|15518.2|15524.2|15522.2|15520.2|15518.2|48
1634755200000|2021-10-20 18:40:00|15519.7|15517.7|15519.2|15517.2|15523.2|15521.2|15519.2|15517.2|74
1634755500000|2021-10-20 18:45:00|15519.7|15517.7|15521.7|15519.7|15522.2|15520.2|15519.2|15517.2|33
1634755800000|2021-10-20 18:50:00|15522.2|15520.2|15522.2|15520.2|15522.7|15520.7|15519.2|15517.2|54
1634756100000|2021-10-20 18:55:00|15521.7|15519.7|15522.2|15520.2|15524.2|15522.2|15520.2|15518.2|31
1634756400000|2021-10-20 19:00:00|15522.7|15520.7|15521.7|15519.7|15524.2|15522.2|15521.2|15519.2|85
1634756700000|2021-10-20 19:05:00|15522.2|15520.2|15525.2|15523.2|15527.2|15525.2|15522.2|15520.2|82
1634757000000|2021-10-20 19:10:00|15525.7|15523.7|15524.2|15522.2|15527.2|15525.2|15523.2|15521.2|42
1634757300000|2021-10-20 19:15:00|15523.7|15521.7|15523.2|15521.2|15523.7|15521.7|15521.2|15519.2|115
1634757600000|2021-10-20 19:20:00|15522.7|15520.7|15524.2|15522.2|15524.7|15522.7|15521.2|15519.2|81
1634757900000|2021-10-20 19:25:00|15524.7|15522.7|15522.7|15520.7|15525.2|15523.2|15522.7|15520.7|77
1634758200000|2021-10-20 19:30:00|15523.2|15521.2|15523.2|15521.2|15523.2|15521.2|15519.7|15517.7|79
1634758500000|2021-10-20 19:35:00|15522.7|15520.7|15520.2|15518.2|15523.2|15521.2|15520.2|15518.2|45
1634758800000|2021-10-20 19:40:00|15521.2|15519.2|15524.2|15522.2|15525.2|15523.2|15520.7|15518.7|107
1634759100000|2021-10-20 19:45:00|15524.7|15522.7|15519.7|15517.7|15526.2|15524.2|15518.7|15516.7|119
1634759400000|2021-10-20 19:50:00|15519.2|15517.2|15517.7|15515.7|15522.2|15520.2|15517.2|15515.2|167
1634759700000|2021-10-20 19:55:00|15518.2|15516.2|15522.2|15520.2|15523.2|15521.2|15512.2|15510.2|227
1634760000000|2021-10-20 20:00:00|15525.8|15520.8|15513.8|15508.8|15531.9|15526.9|15513|15508|8
1634760300000|2021-10-20 20:05:00|15512.9|15507.9|15509.1|15504.1|15515.6|15510.6|15508.2|15503.2|0
1634760600000|2021-10-20 20:10:00|15509.9|15504.9|15511.3|15506.3|15514.7|15509.7|15507.2|15502.2|0
1634760900000|2021-10-20 20:15:00|15509.6|15504.6|15512.5|15507.5|15513.4|15508.4|15508.2|15503.2|0
1634761200000|2021-10-20 20:20:00|15512.9|15507.9|15508.9|15503.9|15513.9|15508.9|15508.9|15503.9|0
1634761500000|2021-10-20 20:25:00|15506.3|15501.3|15509.5|15504.5|15512.3|15507.3|15506.3|15501.3|0
1634761800000|2021-10-20 20:30:00|15509.4|15504.4|15513.8|15508.8|15513.8|15508.8|15509.4|15504.4|0
1634762100000|2021-10-20 20:35:00|15514.7|15509.7|15515.7|15510.7|15515.7|15510.7|15513.8|15508.8|0
1634762400000|2021-10-20 20:40:00|15515.8|15510.8|15514.9|15509.9|15515.8|15510.8|15514|15509|0
1634762700000|2021-10-20 20:45:00|15515.1|15510.1|15513.1|15508.1|15516.7|15511.7|15513.1|15508.1|0
1634763000000|2021-10-20 20:50:00|15513.9|15508.9|15513.2|15508.2|15515|15510|15513.2|15508.2|0
1634763300000|2021-10-20 20:55:00|15513.6|15508.6|15513.9|15508.9|15514.9|15509.9|15513.2|15508.2|0
1634763600000|2021-10-20 21:00:00|15514|15509|15515.3|15510.3|15515.3|15510.3|15513|15508|0
1634763900000|2021-10-20 21:05:00|15515.2|15510.2|15515.6|15510.6|15515.6|15510.6|15514.3|15509.3|0
1634764200000|2021-10-20 21:10:00|15515.8|15510.8|15515.5|15510.5|15515.8|15510.8|15515.5|15510.5|0
1634764500000|2021-10-20 21:15:00|15515.3|15510.3|15514.3|15509.3|15515.4|15510.4|15513.9|15508.9|0
1634764800000|2021-10-20 21:20:00|15514.4|15509.4|15514.3|15509.3|15514.7|15509.7|15513.8|15508.8|0
1634765100000|2021-10-20 21:25:00|15514.4|15509.4|15515.6|15510.6|15515.6|15510.6|15514.2|15509.2|0
1634765400000|2021-10-20 21:30:00|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|15514.6|15509.6|0
1634765700000|2021-10-20 21:35:00|15514.3|15509.3|15513.3|15508.3|15514.3|15509.3|15512.9|15507.9|0
1634766000000|2021-10-20 21:40:00|15513.2|15508.2|15513.1|15508.1|15513.4|15508.4|15513|15508|0
1634766300000|2021-10-20 21:45:00|15513.3|15508.3|15512.7|15507.7|15513.5|15508.5|15512.7|15507.7|0
1634766600000|2021-10-20 21:50:00|15512.9|15507.9|15513.1|15508.1|15513.6|15508.6|15512.9|15507.9|0
1634766900000|2021-10-20 21:55:00|15513.2|15508.2|15513.8|15508.8|15513.8|15508.8|15513|15508|0
1634767200000|2021-10-20 22:00:00|15515.9|15510.9|15516.9|15511.9|15520.3|15515.3|15513.4|15508.4|0
1634767500000|2021-10-20 22:05:00|15516.5|15511.5|15514.3|15509.3|15517.3|15512.3|15514.3|15509.3|0
1634767800000|2021-10-20 22:10:00|15515.2|15510.2|15508.2|15503.2|15515.2|15510.2|15508.2|15503.2|0
1634768100000|2021-10-20 22:15:00|15507.3|15502.3|15513.2|15508.2|15513.2|15508.2|15507.2|15502.2|0
1634768400000|2021-10-20 22:20:00|15512.4|15507.4|15512.4|15507.4|15513.2|15508.2|15510.7|15505.7|0
1634768700000|2021-10-20 22:25:00|15513.3|15508.3|15510.5|15505.5|15513.3|15508.3|15509.8|15504.8|0
1634769000000|2021-10-20 22:30:00|15512.2|15507.2|15514.9|15509.9|15514.9|15509.9|15511.3|15506.3|0
1634769300000|2021-10-20 22:35:00|15515.3|15510.3|15515.4|15510.4|15517.4|15512.4|15513.9|15508.9|0
1634769600000|2021-10-20 22:40:00|15515.8|15510.8|15515|15510|15516.3|15511.3|15513.9|15508.9|0
1634769900000|2021-10-20 22:45:00|15515.9|15510.9|15515|15510|15515.9|15510.9|15514.6|15509.6|0
1634770200000|2021-10-20 22:50:00|15515.9|15510.9|15511.6|15506.6|15515.9|15510.9|15510.7|15505.7|0
1634770500000|2021-10-20 22:55:00|15512.4|15507.4|15512.5|15507.5|15513.3|15508.3|15510.7|15505.7|0
1634770800000|2021-10-20 23:00:00|15513.3|15508.3|15515.8|15510.8|15517.5|15512.5|15513.3|15508.3|0
1634771100000|2021-10-20 23:05:00|15516.2|15511.2|15509.7|15504.7|15516.6|15511.6|15508.9|15503.9|0
1634771400000|2021-10-20 23:10:00|15510.6|15505.6|15509.7|15504.7|15511.4|15506.4|15509.7|15504.7|0
1634771700000|2021-10-20 23:15:00|15509.2|15504.2|15503.7|15498.7|15509.7|15504.7|15503.3|15498.3|0
1634772000000|2021-10-20 23:20:00|15504.6|15499.6|15504.5|15499.5|15505.4|15500.4|15502|15497|0
1634772300000|2021-10-20 23:25:00|15503.7|15498.7|15505.3|15500.3|15506.2|15501.2|15502.8|15497.8|0
1634772600000|2021-10-20 23:30:00|15504.7|15499.7|15502.8|15497.8|15504.7|15499.7|15502.3|15497.3|0
1634772900000|2021-10-20 23:35:00|15503.6|15498.6|15503.8|15498.8|15505.5|15500.5|15501.9|15496.9|0
1634773200000|2021-10-20 23:40:00|15503.7|15498.7|15504.5|15499.5|15505.4|15500.4|15502.8|15497.8|0
1634773500000|2021-10-20 23:45:00|15504.4|15499.4|15499.6|15494.6|15504.4|15499.4|15499.2|15494.2|0
1634773800000|2021-10-20 23:50:00|15500.1|15495.1|15493.8|15488.8|15500.6|15495.6|15493.6|15488.6|0
1634774100000|2021-10-20 23:55:00|15494.2|15489.2|15496.3|15491.3|15497.3|15492.3|15493.8|15488.8|0
1634774400000|2021-10-21 00:00:00|15496.1|15491.1|15498|15493|15501|15496|15490.6|15485.6|0
1634774700000|2021-10-21 00:05:00|15498.5|15493.5|15499.9|15494.9|15501.2|15496.2|15497.6|15492.6|0
1634775000000|2021-10-21 00:10:00|15500.3|15495.3|15499.7|15494.7|15501.7|15496.7|15499.2|15494.2|0
1634775300000|2021-10-21 00:15:00|15498.9|15493.9|15497.7|15493.7|15505.2|15501.2|15493.2|15489.2|109
1634775600000|2021-10-21 00:20:00|15497.2|15493.2|15499.2|15495.2|15500.7|15496.7|15495.2|15491.2|16
1634775900000|2021-10-21 00:25:00|15499.7|15495.7|15497.2|15493.2|15500.2|15496.2|15495.2|15491.2|27
1634776200000|2021-10-21 00:30:00|15497.7|15493.7|15498.2|15494.2|15499.2|15495.2|15493.2|15489.2|19
1634776500000|2021-10-21 00:35:00|15498.7|15494.7|15509.2|15505.2|15509.7|15505.7|15498.7|15494.7|21
1634776800000|2021-10-21 00:40:00|15508.7|15504.7|15509.2|15505.2|15509.7|15505.7|15505.2|15501.2|41
1634777100000|2021-10-21 00:45:00|15509.7|15505.7|15509.7|15505.7|15511.2|15507.2|15507.2|15503.2|9
1634777400000|2021-10-21 00:50:00|15507.7|15503.7|15506.7|15502.7|15509.7|15505.7|15504.7|15500.7|13
1634777700000|2021-10-21 00:55:00|15506.2|15502.2|15510.2|15506.2|15510.7|15506.7|15504.7|15500.7|14
1634778000000|2021-10-21 01:00:00|15509.7|15505.7|15502.7|15498.7|15509.7|15505.7|15500.2|15496.2|16
1634778300000|2021-10-21 01:05:00|15503.2|15499.2|15501.7|15497.7|15505.7|15501.7|15500.2|15496.2|29
1634778600000|2021-10-21 01:10:00|15501.2|15497.2|15504.7|15500.7|15506.2|15502.2|15500.2|15496.2|12
1634778900000|2021-10-21 01:15:00|15505.2|15501.2|15508.2|15504.2|15510.2|15506.2|15501.7|15497.7|18
1634779200000|2021-10-21 01:20:00|15507.7|15503.7|15508.2|15504.2|15513.7|15509.7|15507.2|15503.2|15
1634779500000|2021-10-21 01:25:00|15508.7|15504.7|15502.2|15498.2|15508.7|15504.7|15501.2|15497.2|5
1634779800000|2021-10-21 01:30:00|15501.7|15497.7|15509.2|15505.2|15509.2|15505.2|15500.2|15496.2|17
1634780100000|2021-10-21 01:35:00|15510.7|15506.7|15522.2|15518.2|15522.7|15518.7|15510.7|15506.7|25
1634780400000|2021-10-21 01:40:00|15522.7|15518.7|15517.2|15513.2|15524.2|15520.2|15516.7|15512.7|18
1634780700000|2021-10-21 01:45:00|15517.7|15513.7|15524.2|15520.2|15524.7|15520.7|15517.2|15513.2|7
1634781000000|2021-10-21 01:50:00|15524.7|15520.7|15524.2|15520.2|15528.2|15524.2|15522.7|15518.7|13
1634781300000|2021-10-21 01:55:00|15526.2|15522.2|15527.2|15523.2|15528.7|15524.7|15523.2|15519.2|9
1634781600000|2021-10-21 02:00:00|15526.7|15522.7|15526.7|15522.7|15529.7|15525.7|15526.2|15522.2|2
1634781900000|2021-10-21 02:05:00|15526.2|15522.2|15527.2|15523.2|15527.2|15523.2|15525.2|15521.2|0
1634782200000|2021-10-21 02:10:00|15527.7|15523.7|15524.2|15520.2|15528.2|15524.2|15523.7|15519.7|22
1634782500000|2021-10-21 02:15:00|15523.7|15519.7|15521.7|15517.7|15525.7|15521.7|15521.7|15517.7|3
1634782800000|2021-10-21 02:20:00|15522.2|15518.2|15524.2|15520.2|15525.2|15521.2|15521.2|15517.2|3
1634783100000|2021-10-21 02:25:00|15523.7|15519.7|15528.2|15524.2|15531.7|15527.7|15523.7|15519.7|11
1634783400000|2021-10-21 02:30:00|15528.7|15524.7|15524.7|15520.7|15530.7|15526.7|15524.2|15520.2|7
1634783700000|2021-10-21 02:35:00|15524.2|15520.2|15528.2|15524.2|15528.7|15524.7|15523.7|15519.7|12
1634784000000|2021-10-21 02:40:00|15527.7|15523.7|15523.2|15519.2|15528.2|15524.2|15523.2|15519.2|9
1634784300000|2021-10-21 02:45:00|15523.7|15519.7|15524.7|15520.7|15527.7|15523.7|15522.7|15518.7|10
1634784600000|2021-10-21 02:50:00|15523.7|15519.7|15523.2|15519.2|15523.7|15519.7|15521.7|15517.7|7
1634784900000|2021-10-21 02:55:00|15523.7|15519.7|15525.2|15521.2|15525.7|15521.7|15523.2|15519.2|5
1634785200000|2021-10-21 03:00:00|15525.7|15521.7|15523.2|15519.2|15526.7|15522.7|15523.2|15519.2|8
1634785500000|2021-10-21 03:05:00|15522.7|15518.7|15522.7|15518.7|15522.7|15518.7|15521.7|15517.7|1
1634785800000|2021-10-21 03:10:00|15523.2|15519.2|15523.2|15519.2|15523.7|15519.7|15523.2|15519.2|2
1634786100000|2021-10-21 03:15:00|15523.7|15519.7|15515.7|15511.7|15524.7|15520.7|15515.7|15511.7|20
1634786400000|2021-10-21 03:20:00|15515.2|15511.2|15518.2|15514.2|15519.2|15515.2|15515.2|15511.2|16
1634786700000|2021-10-21 03:25:00|15518.7|15514.7|15517.2|15513.2|15519.7|15515.7|15515.7|15511.7|8
1634787000000|2021-10-21 03:30:00|15517.7|15513.7|15517.7|15513.7|15520.2|15516.2|15517.2|15513.2|18
1634787300000|2021-10-21 03:35:00|15518.2|15514.2|15516.7|15512.7|15518.7|15514.7|15516.7|15512.7|4
1634787600000|2021-10-21 03:40:00|15517.2|15513.2|15517.7|15513.7|15518.7|15514.7|15515.7|15511.7|12
1634787900000|2021-10-21 03:45:00|15518.2|15514.2|15514.7|15510.7|15520.2|15516.2|15514.2|15510.2|17
1634788200000|2021-10-21 03:50:00|15515.2|15511.2|15513.2|15509.2|15516.2|15512.2|15512.2|15508.2|16
1634788500000|2021-10-21 03:55:00|15512.7|15508.7|15505.2|15501.2|15513.2|15509.2|15504.2|15500.2|37
1634788800000|2021-10-21 04:00:00|15504.7|15500.7|15505.7|15501.7|15509.2|15505.2|15503.2|15499.2|47
1634789100000|2021-10-21 04:05:00|15506.2|15502.2|15503.7|15499.7|15506.2|15502.2|15500.7|15496.7|31
1634789400000|2021-10-21 04:10:00|15504.2|15500.2|15499.7|15495.7|15504.2|15500.2|15497.7|15493.7|26
1634789700000|2021-10-21 04:15:00|15499.2|15495.2|15492.7|15488.7|15499.2|15495.2|15491.2|15487.2|71
1634790000000|2021-10-21 04:20:00|15493.2|15489.2|15495.7|15491.7|15497.7|15493.7|15492.7|15488.7|18
1634790300000|2021-10-21 04:25:00|15494.7|15490.7|15488.7|15484.7|15497.2|15493.2|15487.7|15483.7|41
1634790600000|2021-10-21 04:30:00|15489.2|15485.2|15488.2|15484.2|15489.2|15485.2|15485.7|15481.7|44
1634790900000|2021-10-21 04:35:00|15487.7|15483.7|15488.2|15484.2|15490.7|15486.7|15487.2|15483.2|22
1634791200000|2021-10-21 04:40:00|15489.2|15485.2|15492.2|15488.2|15492.2|15488.2|15488.7|15484.7|15
1634791500000|2021-10-21 04:45:00|15491.7|15487.7|15491.2|15487.2|15493.2|15489.2|15488.2|15484.2|22
1634791800000|2021-10-21 04:50:00|15490.7|15486.7|15491.7|15487.7|15494.2|15490.2|15489.2|15485.2|16
1634792100000|2021-10-21 04:55:00|15492.2|15488.2|15492.7|15488.7|15494.2|15490.2|15489.7|15485.7|34
1634792400000|2021-10-21 05:00:00|15492.2|15488.2|15489.2|15485.2|15493.7|15489.7|15487.2|15483.2|32
1634792700000|2021-10-21 05:05:00|15489.7|15485.7|15487.2|15483.2|15491.7|15487.7|15486.7|15482.7|9
1634793000000|2021-10-21 05:10:00|15487.7|15483.7|15484.2|15480.2|15487.7|15483.7|15483.7|15479.7|26
1634793300000|2021-10-21 05:15:00|15483.7|15479.7|15477.2|15473.2|15483.7|15479.7|15474.2|15470.2|115
1634793600000|2021-10-21 05:20:00|15477.7|15473.7|15471.7|15467.7|15477.7|15473.7|15471.2|15467.2|31
1634793900000|2021-10-21 05:25:00|15472.2|15468.2|15473.2|15469.2|15473.7|15469.7|15468.2|15464.2|65
1634794200000|2021-10-21 05:30:00|15472.7|15468.7|15474.2|15470.2|15475.7|15471.7|15470.2|15466.2|38
1634794500000|2021-10-21 05:35:00|15473.7|15469.7|15468.7|15464.7|15475.7|15471.7|15467.7|15463.7|46
1634794800000|2021-10-21 05:40:00|15468.2|15464.2|15461.7|15457.7|15469.7|15465.7|15460.7|15456.7|38
1634795100000|2021-10-21 05:45:00|15461.2|15457.2|15451.2|15447.2|15464.2|15460.2|15450.2|15446.2|131
1634795400000|2021-10-21 05:50:00|15451.7|15447.7|15452.7|15448.7|15454.7|15450.7|15449.2|15445.2|85
1634795700000|2021-10-21 05:55:00|15452.2|15448.2|15447.7|15443.7|15454.7|15450.7|15447.7|15443.7|99
1634796000000|2021-10-21 06:00:00|15446.7|15444.7|15460.7|15458.7|15466.2|15464.2|15436.2|15434.2|598
1634796300000|2021-10-21 06:05:00|15461.2|15459.2|15464.7|15462.7|15469.2|15467.2|15459.7|15457.7|234
1634796600000|2021-10-21 06:10:00|15464.2|15462.2|15465.2|15463.2|15472.2|15470.2|15458.7|15456.7|354
1634796900000|2021-10-21 06:15:00|15464.7|15462.7|15462.2|15460.2|15465.7|15463.7|15459.2|15457.2|86
1634797200000|2021-10-21 06:20:00|15462.7|15460.7|15460.2|15458.2|15466.2|15464.2|15459.7|15457.7|58
1634797500000|2021-10-21 06:25:00|15460.7|15458.7|15457.2|15455.2|15461.2|15459.2|15454.2|15452.2|150
1634797800000|2021-10-21 06:30:00|15456.7|15454.7|15446.7|15444.7|15456.7|15454.7|15436.2|15434.2|416
1634798100000|2021-10-21 06:35:00|15447.2|15445.2|15446.2|15444.2|15453.2|15451.2|15443.2|15441.2|192
1634798400000|2021-10-21 06:40:00|15446.7|15444.7|15440.2|15438.2|15447.2|15445.2|15439.2|15437.2|141
1634798700000|2021-10-21 06:45:00|15440.7|15438.7|15440.2|15438.2|15443.2|15441.2|15437.2|15435.2|132
1634799000000|2021-10-21 06:50:00|15440.7|15438.7|15429.2|15427.2|15441.2|15439.2|15425.2|15423.2|632
1634799300000|2021-10-21 06:55:00|15428.7|15426.7|15432.2|15430.2|15438.2|15436.2|15426.7|15424.7|382
1634799600000|2021-10-21 07:00:00|15431.8|15430.6|15434.8|15433.6|15435.8|15434.6|15398.8|15397.6|3705
1634799900000|2021-10-21 07:05:00|15435.3|15434.1|15460.8|15459.6|15461.3|15460.1|15420.8|15419.6|1654
1634800200000|2021-10-21 07:10:00|15461.3|15460.1|15452.3|15451.1|15467.8|15466.6|15444.8|15443.6|1108
1634800500000|2021-10-21 07:15:00|15451.8|15450.6|15455.8|15454.6|15459.8|15458.6|15445.8|15444.6|702
1634800800000|2021-10-21 07:20:00|15455.3|15454.1|15472.8|15471.6|15483.8|15482.6|15455.3|15454.1|1292
1634801100000|2021-10-21 07:25:00|15473.3|15472.1|15495.8|15494.6|15504.3|15503.1|15473.3|15472.1|1464
1634801400000|2021-10-21 07:30:00|15496.3|15495.1|15508.8|15507.6|15509.8|15508.6|15492.3|15491.1|945
1634801700000|2021-10-21 07:35:00|15509.3|15508.1|15494.3|15493.1|15509.8|15508.6|15492.8|15491.6|682
1634802000000|2021-10-21 07:40:00|15493.8|15492.6|15498.8|15497.6|15503.8|15502.6|15493.8|15492.6|431
1634802300000|2021-10-21 07:45:00|15498.3|15497.1|15497.3|15496.1|15501.8|15500.6|15493.8|15492.6|390
1634802600000|2021-10-21 07:50:00|15496.8|15495.6|15499.3|15498.1|15505.8|15504.6|15494.8|15493.6|383
1634802900000|2021-10-21 07:55:00|15499.8|15498.6|15506|15504.8|15513.5|15512.3|15498.5|15497.3|575
1634803200000|2021-10-21 08:00:00|15506.5|15505.3|15497.5|15496.3|15514|15512.8|15496|15494.8|628
1634803500000|2021-10-21 08:05:00|15497|15495.8|15482.5|15481.3|15505|15503.8|15482|15480.8|942
1634803800000|2021-10-21 08:10:00|15483|15481.8|15497|15495.8|15502.5|15501.3|15479.5|15478.3|555
1634804100000|2021-10-21 08:15:00|15498|15496.8|15502|15500.8|15507|15505.8|15497.5|15496.3|357
1634804400000|2021-10-21 08:20:00|15501.5|15500.3|15497.5|15496.3|15505.5|15504.3|15495|15493.8|257
1634804700000|2021-10-21 08:25:00|15497|15495.8|15495|15493.8|15500|15498.8|15494|15492.8|278
1634805000000|2021-10-21 08:30:00|15495.5|15494.3|15492.5|15491.3|15495.5|15494.3|15488|15486.8|290
1634805300000|2021-10-21 08:35:00|15492|15490.8|15497.5|15496.3|15498|15496.8|15486|15484.8|397
1634805600000|2021-10-21 08:40:00|15497|15495.8|15499.5|15498.3|15501.5|15500.3|15495.5|15494.3|266
1634805900000|2021-10-21 08:45:00|15499|15497.8|15499.5|15498.3|15501|15499.8|15494.5|15493.3|261
1634806200000|2021-10-21 08:50:00|15500|15498.8|15501|15499.8|15504.5|15503.3|15499|15497.8|274
1634806500000|2021-10-21 08:55:00|15500.5|15499.3|15496|15494.8|15502|15500.8|15493|15491.8|194
1634806800000|2021-10-21 09:00:00|15495.5|15494.3|15502|15500.8|15502|15500.8|15494|15492.8|209
1634807100000|2021-10-21 09:05:00|15501.5|15500.3|15492.5|15491.3|15507|15505.8|15492|15490.8|472
1634807400000|2021-10-21 09:10:00|15492|15490.8|15498.5|15497.3|15502|15500.8|15492|15490.8|295
1634807700000|2021-10-21 09:15:00|15498|15496.8|15492.5|15491.3|15503|15501.8|15491|15489.8|265
1634808000000|2021-10-21 09:20:00|15492|15490.8|15504|15502.8|15504|15502.8|15491|15489.8|248
1634808300000|2021-10-21 09:25:00|15504.5|15503.3|15507|15505.8|15508|15506.8|15499|15497.8|265
1634808600000|2021-10-21 09:30:00|15507.5|15506.3|15507|15505.8|15508|15506.8|15501|15499.8|254
1634808900000|2021-10-21 09:35:00|15507.5|15506.3|15503.5|15502.3|15508|15506.8|15503|15501.8|303
1634809200000|2021-10-21 09:40:00|15504|15502.8|15508|15506.8|15508|15506.8|15503.5|15502.3|195
1634809500000|2021-10-21 09:45:00|15508.5|15507.3|15509|15507.8|15512|15510.8|15506.5|15505.3|271
1634809800000|2021-10-21 09:50:00|15508.5|15507.3|15508.5|15507.3|15513|15511.8|15508|15506.8|211
1634810100000|2021-10-21 09:55:00|15508|15506.8|15519.5|15518.3|15522|15520.8|15508|15506.8|482
1634810400000|2021-10-21 10:00:00|15519|15517.8|15520|15518.8|15523|15521.8|15516|15514.8|285
1634810700000|2021-10-21 10:05:00|15520.5|15519.3|15516|15514.8|15520.5|15519.3|15514|15512.8|266
1634811000000|2021-10-21 10:10:00|15516.5|15515.3|15514|15512.8|15517|15515.8|15511.5|15510.3|207
1634811300000|2021-10-21 10:15:00|15514.5|15513.3|15516.5|15515.3|15517|15515.8|15511.5|15510.3|163
1634811600000|2021-10-21 10:20:00|15516|15514.8|15509.5|15508.3|15518|15516.8|15508|15506.8|299
1634811900000|2021-10-21 10:25:00|15510|15508.8|15510|15508.8|15514.5|15513.3|15506|15504.8|171
1634812200000|2021-10-21 10:30:00|15509.5|15508.3|15512|15510.8|15515|15513.8|15509|15507.8|157
1634812500000|2021-10-21 10:35:00|15512.5|15511.3|15522|15520.8|15526|15524.8|15510|15508.8|362
1634812800000|2021-10-21 10:40:00|15521.5|15520.3|15515|15513.8|15522|15520.8|15514.5|15513.3|215
1634813100000|2021-10-21 10:45:00|15515.5|15514.3|15519|15517.8|15522|15520.8|15515.5|15514.3|141
1634813400000|2021-10-21 10:50:00|15518.5|15517.3|15511.5|15510.3|15521|15519.8|15510|15508.8|237
1634813700000|2021-10-21 10:55:00|15512|15510.8|15511.5|15510.3|15513|15511.8|15508|15506.8|221
1634814000000|2021-10-21 11:00:00|15511|15509.8|15508.5|15507.3|15513|15511.8|15508.5|15507.3|293
1634814300000|2021-10-21 11:05:00|15508|15506.8|15513|15511.8|15517|15515.8|15508|15506.8|256
1634814600000|2021-10-21 11:10:00|15513.5|15512.3|15516.5|15515.3|15519|15517.8|15513|15511.8|185
1634814900000|2021-10-21 11:15:00|15516|15514.8|15514|15512.8|15518.5|15517.3|15514|15512.8|160
1634815200000|2021-10-21 11:20:00|15514.5|15513.3|15517.5|15516.3|15519.5|15518.3|15512|15510.8|176
1634815500000|2021-10-21 11:25:00|15517|15515.8|15515.5|15514.3|15518.5|15517.3|15510|15508.8|213
1634815800000|2021-10-21 11:30:00|15515|15513.8|15512|15510.8|15516|15514.8|15510|15508.8|138
1634816100000|2021-10-21 11:35:00|15512.5|15511.3|15516|15514.8|15516|15514.8|15511|15509.8|155
1634816400000|2021-10-21 11:40:00|15515.5|15514.3|15512|15510.8|15519|15517.8|15511|15509.8|185
1634816700000|2021-10-21 11:45:00|15511.5|15510.3|15518|15516.8|15519|15517.8|15511|15509.8|152
1634817000000|2021-10-21 11:50:00|15517.5|15516.3|15515.5|15514.3|15521|15519.8|15513|15511.8|183
1634817300000|2021-10-21 11:55:00|15515|15513.8|15512|15510.8|15517.5|15516.3|15511.5|15510.3|186
1634817600000|2021-10-21 12:00:00|15512.5|15511.3|15513.5|15512.3|15516|15514.8|15511|15509.8|116
1634817900000|2021-10-21 12:05:00|15513|15511.8|15517|15515.8|15520|15518.8|15513|15511.8|215
1634818200000|2021-10-21 12:10:00|15517.5|15516.3|15518.5|15517.3|15519|15517.8|15513|15511.8|143
1634818500000|2021-10-21 12:15:00|15519|15517.8|15519|15517.8|15519.5|15518.3|15516|15514.8|102
1634818800000|2021-10-21 12:20:00|15518.5|15517.3|15522|15520.8|15523|15521.8|15518|15516.8|168
1634819100000|2021-10-21 12:25:00|15521.5|15520.3|15517.5|15516.3|15522|15520.8|15517|15515.8|121
1634819400000|2021-10-21 12:30:00|15518|15516.8|15522|15520.8|15522|15520.8|15514.5|15513.3|385
1634819700000|2021-10-21 12:35:00|15521.5|15520.3|15522|15520.8|15525|15523.8|15518.5|15517.3|229
1634820000000|2021-10-21 12:40:00|15521.5|15520.3|15531.5|15530.3|15533|15531.8|15518.5|15517.3|585
1634820300000|2021-10-21 12:45:00|15532|15530.8|15524|15522.8|15532|15530.8|15518.5|15517.3|316
1634820600000|2021-10-21 12:50:00|15523.5|15522.3|15512|15510.8|15525.5|15524.3|15512|15510.8|249
1634820900000|2021-10-21 12:55:00|15512.5|15511.3|15513.5|15512.3|15520|15518.8|15511.5|15510.3|334
1634821200000|2021-10-21 13:00:00|15514|15512.8|15508.5|15507.3|15515.5|15514.3|15502|15500.8|392
1634821500000|2021-10-21 13:05:00|15509|15507.8|15498|15496.8|15513|15511.8|15496.5|15495.3|475
1634821800000|2021-10-21 13:10:00|15498.5|15497.3|15500|15498.8|15505|15503.8|15495|15493.8|676
1634822100000|2021-10-21 13:15:00|15500.5|15499.3|15488|15486.8|15502|15500.8|15488|15486.8|504
1634822400000|2021-10-21 13:20:00|15488.5|15487.3|15506.5|15505.3|15508|15506.8|15488|15486.8|420
1634822700000|2021-10-21 13:25:00|15507|15505.8|15505.5|15504.3|15511|15509.8|15503|15501.8|292
1634823000000|2021-10-21 13:30:00|15505|15503.8|15500|15498.8|15511|15509.8|15490|15488.8|775
1634823300000|2021-10-21 13:35:00|15500.5|15499.3|15502.5|15501.3|15506|15504.8|15491|15489.8|568
1634823600000|2021-10-21 13:40:00|15502|15500.8|15503|15501.8|15510|15508.8|15499.5|15498.3|376
1634823900000|2021-10-21 13:45:00|15502.5|15501.3|15507|15505.8|15510|15508.8|15501|15499.8|301
1634824200000|2021-10-21 13:50:00|15507.5|15506.3|15503|15501.8|15513|15511.8|15501|15499.8|351
1634824500000|2021-10-21 13:55:00|15503.5|15502.3|15501|15499.8|15509|15507.8|15499.5|15498.3|274
1634824800000|2021-10-21 14:00:00|15502.5|15501.3|15495|15493.8|15506|15504.8|15493|15491.8|481
1634825100000|2021-10-21 14:05:00|15495.5|15494.3|15496.5|15495.3|15498|15496.8|15485|15483.8|752
1634825400000|2021-10-21 14:10:00|15497|15495.8|15489|15487.8|15497|15495.8|15485|15483.8|417
1634825700000|2021-10-21 14:15:00|15489.5|15488.3|15498|15496.8|15500|15498.8|15486|15484.8|328
1634826000000|2021-10-21 14:20:00|15497.5|15496.3|15506|15504.8|15508.5|15507.3|15493|15491.8|668
1634826300000|2021-10-21 14:25:00|15506.5|15505.3|15508.5|15507.3|15508.5|15507.3|15503|15501.8|372
1634826600000|2021-10-21 14:30:00|15509|15507.8|15502|15500.8|15510|15508.8|15500|15498.8|346
1634826900000|2021-10-21 14:35:00|15502.5|15501.3|15502|15500.8|15507|15505.8|15501|15499.8|241
1634827200000|2021-10-21 14:40:00|15502.5|15501.3|15498|15496.8|15504|15502.8|15497.5|15496.3|255
1634827500000|2021-10-21 14:45:00|15498.5|15497.3|15502|15500.8|15504|15502.8|15498|15496.8|270
1634827800000|2021-10-21 14:50:00|15502.5|15501.3|15498|15496.8|15504|15502.8|15497|15495.8|218
1634828100000|2021-10-21 14:55:00|15498.5|15497.3|15498.5|15497.3|15503|15501.8|15498|15496.8|209
1634828400000|2021-10-21 15:00:00|15499|15497.8|15501|15499.8|15509|15507.8|15498.5|15497.3|314
1634828700000|2021-10-21 15:05:00|15501.5|15500.3|15492.1|15490.9|15503|15501.8|15492|15490.8|389
1634829000000|2021-10-21 15:10:00|15492.6|15491.4|15497.1|15495.9|15497.6|15496.4|15488.1|15486.9|468
1634829300000|2021-10-21 15:15:00|15496.6|15495.4|15494.1|15492.9|15498.1|15496.9|15492.1|15490.9|362
1634829600000|2021-10-21 15:20:00|15494.6|15493.4|15496.1|15494.9|15497.1|15495.9|15493.1|15491.9|276
1634829900000|2021-10-21 15:25:00|15496.6|15495.4|15477.1|15475.9|15498.1|15496.9|15473.1|15471.9|920
1634830200000|2021-10-21 15:30:00|15477.5|15475.5|15487|15485|15487|15485|15475.5|15473.5|1162
1634830500000|2021-10-21 15:35:00|15485.5|15483.5|15486.5|15484.5|15488.5|15486.5|15476.5|15474.5|640
1634830800000|2021-10-21 15:40:00|15486|15484|15486.5|15484.5|15489|15487|15478.5|15476.5|295
1634831100000|2021-10-21 15:45:00|15486|15484|15480|15478|15487.5|15485.5|15479|15477|169
1634831400000|2021-10-21 15:50:00|15479.5|15477.5|15483.5|15481.5|15483.5|15481.5|15479|15477|164
1634831700000|2021-10-21 15:55:00|15482.5|15480.5|15483|15481|15485.5|15483.5|15481.5|15479.5|67
1634832000000|2021-10-21 16:00:00|15482.5|15480.5|15487.5|15485.5|15490.5|15488.5|15482.5|15480.5|323
1634832300000|2021-10-21 16:05:00|15488|15486|15482.5|15480.5|15488.5|15486.5|15481.5|15479.5|121
1634832600000|2021-10-21 16:10:00|15483|15481|15487.5|15485.5|15488|15486|15481.5|15479.5|74
1634832900000|2021-10-21 16:15:00|15487|15485|15485.5|15483.5|15489|15487|15484.5|15482.5|69
1634833200000|2021-10-21 16:20:00|15486|15484|15485.5|15483.5|15487.5|15485.5|15484.5|15482.5|46
1634833500000|2021-10-21 16:25:00|15485|15483|15484|15482|15485|15483|15481.5|15479.5|90
1634833800000|2021-10-21 16:30:00|15483.5|15481.5|15480.5|15478.5|15485|15483|15479.5|15477.5|72
1634834100000|2021-10-21 16:35:00|15479.5|15477.5|15479|15477|15480|15478|15477.5|15475.5|71
1634834400000|2021-10-21 16:40:00|15478.5|15476.5|15481.5|15479.5|15481.5|15479.5|15478.5|15476.5|47
1634834700000|2021-10-21 16:45:00|15482|15480|15482|15480|15484.5|15482.5|15480.5|15478.5|66
1634835000000|2021-10-21 16:50:00|15482.5|15480.5|15485.5|15483.5|15486.5|15484.5|15481|15479|80
1634835300000|2021-10-21 16:55:00|15485|15483|15484.5|15482.5|15487.5|15485.5|15484|15482|86
1634835600000|2021-10-21 17:00:00|15483.5|15481.5|15485.5|15483.5|15486.5|15484.5|15482.5|15480.5|50
1634835900000|2021-10-21 17:05:00|15485|15483|15486.5|15484.5|15488.5|15486.5|15483|15481|76
1634836200000|2021-10-21 17:10:00|15486|15484|15484.5|15482.5|15486.5|15484.5|15483.5|15481.5|53
1634836500000|2021-10-21 17:15:00|15485|15483|15483|15481|15485.5|15483.5|15482.5|15480.5|39
1634836800000|2021-10-21 17:20:00|15483.5|15481.5|15487.5|15485.5|15487.5|15485.5|15482.5|15480.5|56
1634837100000|2021-10-21 17:25:00|15487|15485|15489|15487|15490.5|15488.5|15485.5|15483.5|67
1634837400000|2021-10-21 17:30:00|15488.5|15486.5|15487.5|15485.5|15489.5|15487.5|15486.5|15484.5|31
1634837700000|2021-10-21 17:35:00|15487|15485|15486|15484|15487.5|15485.5|15485|15483|42
1634838000000|2021-10-21 17:40:00|15485.5|15483.5|15485|15483|15486.5|15484.5|15483.5|15481.5|58
1634838300000|2021-10-21 17:45:00|15485.5|15483.5|15483.5|15481.5|15486.5|15484.5|15482.5|15480.5|37
1634838600000|2021-10-21 17:50:00|15484|15482|15479.5|15477.5|15484.5|15482.5|15478.5|15476.5|62
1634838900000|2021-10-21 17:55:00|15479|15477|15480|15478|15481.5|15479.5|15478.5|15476.5|56
1634839200000|2021-10-21 18:00:00|15480.5|15478.5|15485.5|15483.5|15486.5|15484.5|15480|15478|84
1634839500000|2021-10-21 18:05:00|15486|15484|15481.5|15479.5|15486.5|15484.5|15481.5|15479.5|69
1634839800000|2021-10-21 18:10:00|15482|15480|15478.5|15476.5|15482.5|15480.5|15478.5|15476.5|32
1634840100000|2021-10-21 18:15:00|15479|15477|15485|15483|15486|15484|15479|15477|47
1634840400000|2021-10-21 18:20:00|15484.5|15482.5|15485|15483|15486.5|15484.5|15482|15480|44
1634840700000|2021-10-21 18:25:00|15485.5|15483.5|15487.5|15485.5|15488.5|15486.5|15484.5|15482.5|50
1634841000000|2021-10-21 18:30:00|15486.5|15484.5|15490.5|15488.5|15490.5|15488.5|15485.5|15483.5|57
1634841300000|2021-10-21 18:35:00|15490|15488|15486.5|15484.5|15490.5|15488.5|15485.5|15483.5|31
1634841600000|2021-10-21 18:40:00|15487|15485|15485.5|15483.5|15487.5|15485.5|15483.5|15481.5|54
1634841900000|2021-10-21 18:45:00|15485|15483|15488.5|15486.5|15489.5|15487.5|15483.5|15481.5|36
1634842200000|2021-10-21 18:50:00|15489|15487|15487.5|15485.5|15489.5|15487.5|15486.5|15484.5|13
1634842500000|2021-10-21 18:55:00|15488|15486|15487.5|15485.5|15488.5|15486.5|15485.5|15483.5|31
1634842800000|2021-10-21 19:00:00|15488|15486|15490.5|15488.5|15492.5|15490.5|15487.5|15485.5|117
1634843100000|2021-10-21 19:05:00|15491|15489|15492.5|15490.5|15495.5|15493.5|15490.5|15488.5|69
1634843400000|2021-10-21 19:10:00|15493|15491|15495.5|15493.5|15495.5|15493.5|15492.5|15490.5|53
1634843700000|2021-10-21 19:15:00|15495|15493|15497.5|15495.5|15500|15498|15495|15493|134
1634844000000|2021-10-21 19:20:00|15498|15496|15501.5|15499.5|15501.5|15499.5|15497.5|15495.5|101
1634844300000|2021-10-21 19:25:00|15501|15499|15499.5|15497.5|15501.5|15499.5|15496.5|15494.5|113
1634844600000|2021-10-21 19:30:00|15500|15498|15501.5|15499.5|15502.5|15500.5|15498.5|15496.5|101
1634844900000|2021-10-21 19:35:00|15501|15499|15499.5|15497.5|15503|15501|15498.5|15496.5|110
1634845200000|2021-10-21 19:40:00|15499|15497|15501|15499|15501|15499|15498.5|15496.5|73
1634845500000|2021-10-21 19:45:00|15500.5|15498.5|15497.5|15495.5|15500.5|15498.5|15495.5|15493.5|179
1634845800000|2021-10-21 19:50:00|15497|15495|15497.5|15495.5|15499.5|15497.5|15495|15493|204
1634846100000|2021-10-21 19:55:00|15497|15495|15509|15507|15510.5|15508.5|15495.5|15493.5|401
1634846400000|2021-10-21 20:00:00|15510.5|15505.5|15505.5|15500.5|15515.9|15510.9|15503.9|15498.9|11
1634846700000|2021-10-21 20:05:00|15505.4|15500.4|15514.8|15509.8|15514.8|15509.8|15505.4|15500.4|0
1634847000000|2021-10-21 20:10:00|15513.1|15508.1|15504.8|15499.8|15513.9|15508.9|15504.8|15499.8|0
1634847300000|2021-10-21 20:15:00|15504|15499|15491.9|15486.9|15504|15499|15489.7|15484.7|0
1634847600000|2021-10-21 20:20:00|15492.7|15487.7|15485.9|15480.9|15494.9|15489.9|15485|15480|0
1634847900000|2021-10-21 20:25:00|15485.4|15480.4|15485.5|15480.5|15488.6|15483.6|15481.7|15476.7|0
1634848200000|2021-10-21 20:30:00|15485.6|15480.6|15485|15480|15487|15482|15476.8|15471.8|0
1634848500000|2021-10-21 20:35:00|15484.1|15479.1|15479.7|15474.7|15485.8|15480.8|15478.8|15473.8|0
1634848800000|2021-10-21 20:40:00|15479.3|15474.3|15478.1|15473.1|15481.3|15476.3|15473.5|15468.5|0
1634849100000|2021-10-21 20:45:00|15478.5|15473.5|15485|15480|15489.3|15484.3|15477.7|15472.7|0
1634849400000|2021-10-21 20:50:00|15484.1|15479.1|15490.3|15485.3|15491.2|15486.2|15483.3|15478.3|0
1634849700000|2021-10-21 20:55:00|15491.2|15486.2|15485.3|15480.3|15491.2|15486.2|15482.6|15477.6|0
1634850000000|2021-10-21 21:00:00|15484.9|15479.9|15489.9|15484.9|15491|15486|15484.9|15479.9|0
1634850300000|2021-10-21 21:05:00|15489.8|15484.8|15490.7|15485.7|15490.8|15485.8|15489.4|15484.4|0
1634850600000|2021-10-21 21:10:00|15490.2|15485.2|15486.4|15481.4|15490.2|15485.2|15486.4|15481.4|0
1634850900000|2021-10-21 21:15:00|15486|15481|15488.2|15483.2|15488.7|15483.7|15484.9|15479.9|0
1634851200000|2021-10-21 21:20:00|15488.8|15483.8|15487.9|15482.9|15490.7|15485.7|15487.9|15482.9|0
1634851500000|2021-10-21 21:25:00|15488.7|15483.7|15489.2|15484.2|15489.2|15484.2|15487.2|15482.2|0
1634851800000|2021-10-21 21:30:00|15488.9|15483.9|15488.3|15483.3|15489.1|15484.1|15487.5|15482.5|0
1634852100000|2021-10-21 21:35:00|15488.2|15483.2|15487.5|15482.5|15488.2|15483.2|15487.4|15482.4|0
1634852400000|2021-10-21 21:40:00|15487.7|15482.7|15487.7|15482.7|15488.4|15483.4|15486.2|15481.2|0
1634852700000|2021-10-21 21:45:00|15487.6|15482.6|15488.3|15483.3|15488.4|15483.4|15487.3|15482.3|0
1634853000000|2021-10-21 21:50:00|15488.4|15483.4|15489.2|15484.2|15489.4|15484.4|15488.3|15483.3|0
1634853300000|2021-10-21 21:55:00|15489.7|15484.7|15485.6|15480.6|15489.7|15484.7|15485.1|15480.1|0
1634853600000|2021-10-21 22:00:00|15485.8|15480.8|15479.3|15474.3|15487.5|15482.5|15478.4|15473.4|0
1634853900000|2021-10-21 22:05:00|15478.5|15473.5|15475.1|15470.1|15478.5|15473.5|15471.5|15466.5|0
1634854200000|2021-10-21 22:10:00|15475.9|15470.9|15478.7|15473.7|15478.7|15473.7|15475.9|15470.9|0
1634854500000|2021-10-21 22:15:00|15480.4|15475.4|15485.2|15480.2|15486.1|15481.1|15480.4|15475.4|0
1634854800000|2021-10-21 22:20:00|15484.4|15479.4|15483.8|15478.8|15487|15482|15483.5|15478.5|0
1634855100000|2021-10-21 22:25:00|15483|15478|15481.2|15476.2|15483|15478|15477.1|15472.1|0
1634855400000|2021-10-21 22:30:00|15481.6|15476.6|15483.2|15478.2|15484|15479|15480.4|15475.4|0
1634855700000|2021-10-21 22:35:00|15484.9|15479.9|15484.9|15479.9|15487.5|15482.5|15484.1|15479.1|0
1634856000000|2021-10-21 22:40:00|15485.8|15480.8|15484.1|15479.1|15487.5|15482.5|15484.1|15479.1|0
1634856300000|2021-10-21 22:45:00|15485|15480|15485.7|15480.7|15487.5|15482.5|15484.1|15479.1|0
1634856600000|2021-10-21 22:50:00|15484|15479|15487.4|15482.4|15487.4|15482.4|15484|15479|0
1634856900000|2021-10-21 22:55:00|15488.2|15483.2|15484.1|15479.1|15488.3|15483.3|15483.2|15478.2|0
1634857200000|2021-10-21 23:00:00|15483.7|15478.7|15481.2|15476.2|15484.7|15479.7|15480.8|15475.8|0
1634857500000|2021-10-21 23:05:00|15480.4|15475.4|15485.2|15480.2|15489.8|15484.8|15477.8|15472.8|0
1634857800000|2021-10-21 23:10:00|15485.6|15480.6|15488.9|15483.9|15490.4|15485.4|15484.4|15479.4|0
1634858100000|2021-10-21 23:15:00|15488.4|15483.4|15487.2|15482.2|15488.9|15483.9|15485.4|15480.4|0
1634858400000|2021-10-21 23:20:00|15488.1|15483.1|15482.9|15477.9|15488.1|15483.1|15481.1|15476.1|0
1634858700000|2021-10-21 23:25:00|15482.4|15477.4|15482.4|15477.4|15483.3|15478.3|15481.1|15476.1|0
1634859000000|2021-10-21 23:30:00|15482.9|15477.9|15482.9|15477.9|15483.7|15478.7|15481.2|15476.2|0
1634859300000|2021-10-21 23:35:00|15482.1|15477.1|15484.8|15479.8|15484.8|15479.8|15481.2|15476.2|0
1634859600000|2021-10-21 23:40:00|15485.2|15480.2|15480.1|15475.1|15485.7|15480.7|15479.7|15474.7|0
1634859900000|2021-10-21 23:45:00|15480.6|15475.6|15483.1|15478.1|15484|15479|15479.7|15474.7|0
1634860200000|2021-10-21 23:50:00|15482.3|15477.3|15482.3|15477.3|15484|15479|15477.2|15472.2|0
1634860500000|2021-10-21 23:55:00|15481.9|15476.9|15482.3|15477.3|15485.8|15480.8|15481.4|15476.4|0
1634860800000|2021-10-22 00:00:00|15483.1|15478.1|15488.3|15483.3|15494.3|15489.3|15481.4|15476.4|0
1634861100000|2021-10-22 00:05:00|15489.1|15484.1|15488.3|15483.3|15491.7|15486.7|15486.5|15481.5|0
1634861400000|2021-10-22 00:10:00|15487.4|15482.4|15485.7|15480.7|15489.1|15484.1|15484.8|15479.8|0
1634861700000|2021-10-22 00:15:00|15486.6|15481.6|15496.5|15492.5|15500.5|15496.5|15484.8|15479.8|142
1634862000000|2021-10-22 00:20:00|15497|15493|15499|15495|15501|15497|15494.5|15490.5|57
1634862300000|2021-10-22 00:25:00|15497.5|15493.5|15509.5|15505.5|15509.5|15505.5|15496|15492|48
1634862600000|2021-10-22 00:30:00|15510|15506|15514.5|15510.5|15521.5|15517.5|15510|15506|74
1634862900000|2021-10-22 00:35:00|15515.5|15511.5|15516|15512|15520|15516|15515|15511|59
1634863200000|2021-10-22 00:40:00|15514.5|15510.5|15511|15507|15515|15511|15511|15507|10
1634863500000|2021-10-22 00:45:00|15510.5|15506.5|15504|15500|15511|15507|15503|15499|25
1634863800000|2021-10-22 00:50:00|15503.5|15499.5|15512|15508|15512|15508|15503|15499|37
1634864100000|2021-10-22 00:55:00|15511.5|15507.5|15520|15516|15520.5|15516.5|15510|15506|55
1634864400000|2021-10-22 01:00:00|15519.5|15515.5|15511.5|15507.5|15522|15518|15511|15507|44
1634864700000|2021-10-22 01:05:00|15512|15508|15521.5|15517.5|15524.5|15520.5|15512|15508|45
1634865000000|2021-10-22 01:10:00|15522|15518|15525|15521|15528.5|15524.5|15521.5|15517.5|169
1634865300000|2021-10-22 01:15:00|15524.5|15520.5|15526.5|15522.5|15530|15526|15522|15518|15
1634865600000|2021-10-22 01:20:00|15527|15523|15526.5|15522.5|15529|15525|15525|15521|39
1634865900000|2021-10-22 01:25:00|15527|15523|15529.5|15525.5|15530.5|15526.5|15527|15523|37
1634866200000|2021-10-22 01:30:00|15529|15525|15529.5|15525.5|15534.5|15530.5|15527.5|15523.5|95
1634866500000|2021-10-22 01:35:00|15530|15526|15532.5|15528.5|15535.5|15531.5|15528|15524|48
1634866800000|2021-10-22 01:40:00|15532|15528|15529|15525|15533|15529|15526|15522|19
1634867100000|2021-10-22 01:45:00|15529.5|15525.5|15527|15523|15530.5|15526.5|15524.5|15520.5|25
1634867400000|2021-10-22 01:50:00|15527.5|15523.5|15531|15527|15532|15528|15527.5|15523.5|6
1634867700000|2021-10-22 01:55:00|15531.5|15527.5|15530.5|15526.5|15533.5|15529.5|15529|15525|10
1634868000000|2021-10-22 02:00:00|15530|15526|15530|15526|15533.5|15529.5|15528.5|15524.5|27
1634868300000|2021-10-22 02:05:00|15529.5|15525.5|15529|15525|15531.5|15527.5|15527|15523|22
1634868600000|2021-10-22 02:10:00|15529.5|15525.5|15530|15526|15532.5|15528.5|15529|15525|15
1634868900000|2021-10-22 02:15:00|15530.5|15526.5|15529|15525|15531|15527|15524.5|15520.5|32
1634869200000|2021-10-22 02:20:00|15528.5|15524.5|15527.5|15523.5|15532|15528|15526.5|15522.5|7
1634869500000|2021-10-22 02:25:00|15527|15523|15525|15521|15528|15524|15522|15518|31
1634869800000|2021-10-22 02:30:00|15525.5|15521.5|15523|15519|15526.5|15522.5|15522.5|15518.5|20
1634870100000|2021-10-22 02:35:00|15523.5|15519.5|15532|15528|15533|15529|15523|15519|51
1634870400000|2021-10-22 02:40:00|15531.5|15527.5|15527|15523|15532|15528|15527|15523|10
1634870700000|2021-10-22 02:45:00|15528|15524|15525.5|15521.5|15528|15524|15525|15521|17
1634871000000|2021-10-22 02:50:00|15526|15522|15525.5|15521.5|15527.5|15523.5|15524|15520|8
1634871300000|2021-10-22 02:55:00|15526|15522|15527|15523|15528.5|15524.5|15524.5|15520.5|13
1634871600000|2021-10-22 03:00:00|15527.5|15523.5|15524.5|15520.5|15529|15525|15524.5|15520.5|5
1634871900000|2021-10-22 03:05:00|15525|15521|15532|15528|15532.5|15528.5|15524|15520|18
1634872200000|2021-10-22 03:10:00|15531.5|15527.5|15531.5|15527.5|15532.5|15528.5|15529.5|15525.5|9
1634872500000|2021-10-22 03:15:00|15531|15527|15534|15530|15535|15531|15530|15526|3
1634872800000|2021-10-22 03:20:00|15533.5|15529.5|15534|15530|15535|15531|15533|15529|7
1634873100000|2021-10-22 03:25:00|15533.5|15529.5|15539|15535|15540|15536|15533.5|15529.5|59
1634873400000|2021-10-22 03:30:00|15539.5|15535.5|15535.5|15531.5|15542.5|15538.5|15535|15531|31
1634873700000|2021-10-22 03:35:00|15536|15532|15540|15536|15541.5|15537.5|15536|15532|58
1634874000000|2021-10-22 03:40:00|15540.5|15536.5|15539.5|15535.5|15541.5|15537.5|15538|15534|39
1634874300000|2021-10-22 03:45:00|15540|15536|15543|15539|15543|15539|15540|15536|17
1634874600000|2021-10-22 03:50:00|15542.5|15538.5|15543.5|15539.5|15544|15540|15541.5|15537.5|31
1634874900000|2021-10-22 03:55:00|15544|15540|15544|15540|15545.5|15541.5|15542|15538|31
1634875200000|2021-10-22 04:00:00|15543.5|15539.5|15539|15535|15544|15540|15537.5|15533.5|35
1634875500000|2021-10-22 04:05:00|15539.5|15535.5|15536|15532|15541.5|15537.5|15533.5|15529.5|39
1634875800000|2021-10-22 04:10:00|15537.5|15533.5|15541|15537|15541.5|15537.5|15536.5|15532.5|16
1634876100000|2021-10-22 04:15:00|15540.5|15536.5|15538|15534|15540.5|15536.5|15537.5|15533.5|10
1634876400000|2021-10-22 04:20:00|15538.5|15534.5|15538|15534|15540.5|15536.5|15538|15534|18
1634876700000|2021-10-22 04:25:00|15538.5|15534.5|15536|15532|15539|15535|15535.5|15531.5|16
1634877000000|2021-10-22 04:30:00|15536.5|15532.5|15535.5|15531.5|15539|15535|15534.5|15530.5|21
1634877300000|2021-10-22 04:35:00|15535|15531|15528|15524|15535.5|15531.5|15527.5|15523.5|19
1634877600000|2021-10-22 04:40:00|15528.5|15524.5|15535|15531|15536|15532|15522|15518|48
1634877900000|2021-10-22 04:45:00|15534.5|15530.5|15531|15527|15535|15531|15529.5|15525.5|24
1634878200000|2021-10-22 04:50:00|15530.5|15526.5|15535.5|15531.5|15535.5|15531.5|15529|15525|33
1634878500000|2021-10-22 04:55:00|15535|15531|15537|15533|15538.5|15534.5|15535|15531|12
1634878800000|2021-10-22 05:00:00|15537.5|15533.5|15537.5|15533.5|15540|15536|15534.5|15530.5|40
1634879100000|2021-10-22 05:05:00|15537|15533|15537.5|15533.5|15539|15535|15536|15532|10
1634879400000|2021-10-22 05:10:00|15537|15533|15532.5|15528.5|15537|15533|15531|15527|25
1634879700000|2021-10-22 05:15:00|15532|15528|15529|15525|15532|15528|15527.5|15523.5|22
1634880000000|2021-10-22 05:20:00|15528.5|15524.5|15517.5|15513.5|15529.5|15525.5|15515|15511|193
1634880300000|2021-10-22 05:25:00|15517|15513|15525.5|15521.5|15526.5|15522.5|15517|15513|45
1634880600000|2021-10-22 05:30:00|15526|15522|15526|15522|15530|15526|15524.5|15520.5|38
1634880900000|2021-10-22 05:35:00|15525.5|15521.5|15520.5|15516.5|15528|15524|15519.5|15515.5|49
1634881200000|2021-10-22 05:40:00|15520|15516|15517|15513|15520|15516|15515|15511|26
1634881500000|2021-10-22 05:45:00|15517.5|15513.5|15518.5|15514.5|15522|15518|15516.5|15512.5|27
1634881800000|2021-10-22 05:50:00|15518|15514|15517.5|15513.5|15519|15515|15513.5|15509.5|16
1634882100000|2021-10-22 05:55:00|15517|15513|15517.5|15513.5|15518|15514|15514.5|15510.5|21
1634882400000|2021-10-22 06:00:00|15516.5|15514.5|15528.5|15526.5|15529|15527|15513|15511|236
1634882700000|2021-10-22 06:05:00|15528|15526|15513.5|15511.5|15532|15530|15513.5|15511.5|167
1634883000000|2021-10-22 06:10:00|15515|15513|15514.5|15512.5|15517.5|15515.5|15504.5|15502.5|302
1634883300000|2021-10-22 06:15:00|15514|15512|15512.5|15510.5|15516.5|15514.5|15507.5|15505.5|92
1634883600000|2021-10-22 06:20:00|15513|15511|15516.5|15514.5|15518.5|15516.5|15507|15505|145
1634883900000|2021-10-22 06:25:00|15517|15515|15518.5|15516.5|15521.5|15519.5|15513|15511|132
1634884200000|2021-10-22 06:30:00|15518|15516|15509.5|15507.5|15518.5|15516.5|15509.5|15507.5|111
1634884500000|2021-10-22 06:35:00|15509|15507|15511.5|15509.5|15512.5|15510.5|15506.5|15504.5|98
1634884800000|2021-10-22 06:40:00|15512|15510|15509.5|15507.5|15512|15510|15504.5|15502.5|158
1634885100000|2021-10-22 06:45:00|15509|15507|15514|15512|15516.5|15514.5|15505.5|15503.5|100
1634885400000|2021-10-22 06:50:00|15513.5|15511.5|15510.5|15508.5|15514.5|15512.5|15508.5|15506.5|74
1634885700000|2021-10-22 06:55:00|15510|15508|15507.5|15505.5|15512.5|15510.5|15506|15504|192
1634886000000|2021-10-22 07:00:00|15507.1|15505.9|15509.6|15508.4|15524.6|15523.4|15497.1|15495.9|1980
1634886300000|2021-10-22 07:05:00|15509.1|15507.9|15499.6|15498.4|15516.1|15514.9|15495.1|15493.9|1087
1634886600000|2021-10-22 07:10:00|15500.1|15498.9|15506.6|15505.4|15512.1|15510.9|15488.1|15486.9|1100
1634886900000|2021-10-22 07:15:00|15507.1|15505.9|15525.6|15524.4|15530.1|15528.9|15499.1|15497.9|907
1634887200000|2021-10-22 07:20:00|15526.1|15524.9|15566.6|15565.4|15570.1|15568.9|15513.1|15511.9|2444
1634887500000|2021-10-22 07:25:00|15566.1|15564.9|15575.1|15573.9|15582.1|15580.9|15554.1|15552.9|2569
1634887800000|2021-10-22 07:30:00|15575.6|15574.4|15565.6|15564.4|15595.6|15594.4|15558.6|15557.4|2063
1634888100000|2021-10-22 07:35:00|15566.1|15564.9|15575.6|15574.4|15579.6|15578.4|15558.1|15556.9|958
1634888400000|2021-10-22 07:40:00|15576.1|15574.9|15557.4|15556.2|15582.6|15581.4|15553.9|15552.7|938
1634888700000|2021-10-22 07:45:00|15557.9|15556.7|15543|15541.8|15565|15563.8|15540.5|15539.3|1065
1634889000000|2021-10-22 07:50:00|15543.5|15542.3|15543|15541.8|15548.5|15547.3|15529|15527.8|1112
1634889300000|2021-10-22 07:55:00|15537|15535.8|15535|15533.8|15539|15537.8|15528.5|15527.3|890
1634889600000|2021-10-22 08:00:00|15535.5|15534.3|15512|15510.8|15539|15537.8|15498.5|15497.3|1441
1634889900000|2021-10-22 08:05:00|15512.5|15511.3|15516|15514.8|15521|15519.8|15505.5|15504.3|790
1634890200000|2021-10-22 08:10:00|15515.5|15514.3|15526.5|15525.3|15529|15527.8|15507.5|15506.3|849
1634890500000|2021-10-22 08:15:00|15527|15525.8|15532.5|15531.3|15533|15531.8|15521|15519.8|442
1634890800000|2021-10-22 08:20:00|15532|15530.8|15531.5|15530.3|15535|15533.8|15525.5|15524.3|334
1634891100000|2021-10-22 08:25:00|15532|15530.8|15531.5|15530.3|15534|15532.8|15525.5|15524.3|183
1634891400000|2021-10-22 08:30:00|15532|15530.8|15534|15532.8|15536|15534.8|15523|15521.8|310
1634891700000|2021-10-22 08:35:00|15533.5|15532.3|15547|15545.8|15552|15550.8|15533.5|15532.3|583
1634892000000|2021-10-22 08:40:00|15546|15544.8|15560|15558.8|15560|15558.8|15542.5|15541.3|653
1634892300000|2021-10-22 08:45:00|15560.5|15559.3|15567|15565.8|15572|15570.8|15559|15557.8|668
1634892600000|2021-10-22 08:50:00|15566.5|15565.3|15568|15566.8|15572|15570.8|15565|15563.8|425
1634892900000|2021-10-22 08:55:00|15567.5|15566.3|15565|15563.8|15570|15568.8|15559|15557.8|405
1634893200000|2021-10-22 09:00:00|15564.5|15563.3|15562|15560.8|15569.5|15568.3|15559.5|15558.3|309
1634893500000|2021-10-22 09:05:00|15562.5|15561.3|15567.5|15566.3|15569|15567.8|15562|15560.8|221
1634893800000|2021-10-22 09:10:00|15567|15565.8|15570|15568.8|15572|15570.8|15565|15563.8|281
1634894100000|2021-10-22 09:15:00|15571|15569.8|15563|15561.8|15571.5|15570.3|15556|15554.8|422
1634894400000|2021-10-22 09:20:00|15562.5|15561.3|15565.5|15564.3|15566|15564.8|15559|15557.8|195
1634894700000|2021-10-22 09:25:00|15566|15564.8|15565.5|15564.3|15568|15566.8|15560|15558.8|236
1634895000000|2021-10-22 09:30:00|15565|15563.8|15567.5|15566.3|15570|15568.8|15559|15557.8|227
1634895300000|2021-10-22 09:35:00|15568|15566.8|15570|15568.8|15572.5|15571.3|15565|15563.8|374
1634895600000|2021-10-22 09:40:00|15569.5|15568.3|15571|15569.8|15577|15575.8|15569|15567.8|370
1634895900000|2021-10-22 09:45:00|15570.5|15569.3|15569.5|15568.3|15573.5|15572.3|15568.5|15567.3|160
1634896200000|2021-10-22 09:50:00|15569|15567.8|15568.5|15567.3|15571|15569.8|15566|15564.8|209
1634896500000|2021-10-22 09:55:00|15568|15566.8|15567|15565.8|15569|15567.8|15561|15559.8|256
1634896800000|2021-10-22 10:00:00|15566.5|15565.3|15552.5|15551.3|15567.5|15566.3|15552|15550.8|375
1634897100000|2021-10-22 10:05:00|15553|15551.8|15567|15565.8|15568|15566.8|15552|15550.8|297
1634897400000|2021-10-22 10:10:00|15566.5|15565.3|15569|15567.8|15572|15570.8|15563|15561.8|353
1634897700000|2021-10-22 10:15:00|15568.5|15567.3|15577.5|15576.3|15578.5|15577.3|15566|15564.8|258
1634898000000|2021-10-22 10:20:00|15577|15575.8|15588.5|15587.3|15590|15588.8|15575.5|15574.3|561
1634898300000|2021-10-22 10:25:00|15588|15586.8|15583|15581.8|15590|15588.8|15582|15580.8|447
1634898600000|2021-10-22 10:30:00|15583.5|15582.3|15584|15582.8|15586|15584.8|15581|15579.8|301
1634898900000|2021-10-22 10:35:00|15584.5|15583.3|15588|15586.8|15588|15586.8|15581|15579.8|193
1634899200000|2021-10-22 10:40:00|15587.5|15586.3|15584.5|15583.3|15589|15587.8|15582.5|15581.3|233
1634899500000|2021-10-22 10:45:00|15584|15582.8|15592|15590.8|15594|15592.8|15584|15582.8|291
1634899800000|2021-10-22 10:50:00|15593|15591.8|15590|15588.8|15595|15593.8|15588|15586.8|280
1634900100000|2021-10-22 10:55:00|15590.5|15589.3|15594|15592.8|15594|15592.8|15587|15585.8|141
1634900400000|2021-10-22 11:00:00|15593.5|15592.3|15604|15602.8|15604|15602.8|15588|15586.8|481
1634900700000|2021-10-22 11:05:00|15604.5|15603.3|15606.5|15605.3|15612|15610.8|15604|15602.8|426
1634901000000|2021-10-22 11:10:00|15607|15605.8|15607|15605.8|15610.5|15609.3|15606|15604.8|196
1634901300000|2021-10-22 11:15:00|15607.5|15606.3|15604|15602.8|15608|15606.8|15603|15601.8|214
1634901600000|2021-10-22 11:20:00|15604.5|15603.3|15610|15608.8|15610.5|15609.3|15604.5|15603.3|194
1634901900000|2021-10-22 11:25:00|15610.5|15609.3|15613.5|15612.3|15613.5|15612.3|15608|15606.8|273
1634902200000|2021-10-22 11:30:00|15614|15612.8|15611|15609.8|15615|15613.8|15610.5|15609.3|243
1634902500000|2021-10-22 11:35:00|15610.5|15609.3|15610|15608.8|15613|15611.8|15610|15608.8|205
1634902800000|2021-10-22 11:40:00|15609.9|15608.7|15610.4|15609.2|15611.9|15610.7|15607.9|15606.7|198
1634903100000|2021-10-22 11:45:00|15609.9|15608.7|15605.4|15604.2|15610.9|15609.7|15604.4|15603.2|422
1634903400000|2021-10-22 11:50:00|15605.9|15604.7|15606.9|15605.7|15607.9|15606.7|15603.9|15602.7|155
1634903700000|2021-10-22 11:55:00|15607.4|15606.2|15608.9|15607.7|15609.4|15608.2|15604.9|15603.7|152
1634904000000|2021-10-22 12:00:00|15609.4|15608.2|15605.9|15604.7|15611.9|15610.7|15600.9|15599.7|248
1634904300000|2021-10-22 12:05:00|15606.4|15605.2|15605.4|15604.2|15607.4|15606.2|15602.9|15601.7|158
1634904600000|2021-10-22 12:10:00|15605.9|15604.7|15596.9|15595.7|15605.9|15604.7|15587.9|15586.7|635
1634904900000|2021-10-22 12:15:00|15597.4|15596.2|15599.9|15598.7|15602.4|15601.2|15596.9|15595.7|307
1634905200000|2021-10-22 12:20:00|15600.4|15599.2|15594.9|15593.7|15600.9|15599.7|15593.9|15592.7|350
1634905500000|2021-10-22 12:25:00|15594.4|15593.2|15598.4|15597.2|15598.9|15597.7|15591.4|15590.2|216
1634905800000|2021-10-22 12:30:00|15597.9|15596.7|15599.9|15598.7|15603.4|15602.2|15597.9|15596.7|155
1634906100000|2021-10-22 12:35:00|15599.4|15598.2|15596.9|15595.7|15599.9|15598.7|15594.4|15593.2|231
1634906400000|2021-10-22 12:40:00|15597.4|15596.2|15590.9|15589.7|15597.4|15596.2|15589.4|15588.2|301
1634906700000|2021-10-22 12:45:00|15590.4|15589.2|15589.9|15588.7|15590.9|15589.7|15582.9|15581.7|281
1634907000000|2021-10-22 12:50:00|15590.4|15589.2|15593.9|15592.7|15595.4|15594.2|15587.9|15586.7|154
1634907300000|2021-10-22 12:55:00|15592.9|15591.7|15587.9|15586.7|15592.9|15591.7|15582.9|15581.7|223
1634907600000|2021-10-22 13:00:00|15586.9|15585.7|15577.9|15576.7|15586.9|15585.7|15576.4|15575.2|348
1634907900000|2021-10-22 13:05:00|15578.4|15577.2|15579.4|15578.2|15583.9|15582.7|15577.9|15576.7|272
1634908200000|2021-10-22 13:10:00|15578.9|15577.7|15582.4|15581.2|15583.9|15582.7|15577.9|15576.7|190
1634908500000|2021-10-22 13:15:00|15582.9|15581.7|15577.9|15576.7|15582.9|15581.7|15575.9|15574.7|218
1634908800000|2021-10-22 13:20:00|15577.4|15576.2|15579.4|15578.2|15579.9|15578.7|15576.4|15575.2|159
1634909100000|2021-10-22 13:25:00|15579.9|15578.7|15577.9|15576.7|15580.4|15579.2|15573.9|15572.7|285
1634909400000|2021-10-22 13:30:00|15576.9|15575.7|15592.9|15591.7|15594.9|15593.7|15571.4|15570.2|792
1634909700000|2021-10-22 13:35:00|15592.4|15591.2|15603.4|15602.2|15603.9|15602.7|15591.9|15590.7|691
1634910000000|2021-10-22 13:40:00|15602.9|15601.7|15602.4|15601.2|15605.9|15604.7|15601.9|15600.7|262
1634910300000|2021-10-22 13:45:00|15602.9|15601.7|15589.9|15588.7|15607.4|15606.2|15584.4|15583.2|607
1634910600000|2021-10-22 13:50:00|15590.4|15589.2|15594.4|15593.2|15596.9|15595.7|15584.9|15583.7|405
1634910900000|2021-10-22 13:55:00|15593.9|15592.7|15600.9|15599.7|15601.9|15600.7|15593.9|15592.7|524
1634911200000|2021-10-22 14:00:00|15600.4|15599.2|15596.4|15595.2|15600.9|15599.7|15587.9|15586.7|448
1634911500000|2021-10-22 14:05:00|15595.9|15594.7|15602.9|15601.7|15602.9|15601.7|15591.9|15590.7|366
1634911800000|2021-10-22 14:10:00|15602.4|15601.2|15598.9|15597.7|15605.9|15604.7|15595.9|15594.7|397
1634912100000|2021-10-22 14:15:00|15598.4|15597.2|15604.4|15603.2|15607.9|15606.7|15598.4|15597.2|412
1634912400000|2021-10-22 14:20:00|15603.9|15602.7|15606.4|15605.2|15608.9|15607.7|15598.9|15597.7|390
1634912700000|2021-10-22 14:25:00|15606.9|15605.7|15607.4|15606.2|15607.9|15606.7|15600.9|15599.7|411
1634913000000|2021-10-22 14:30:00|15606.9|15605.7|15598.9|15597.7|15607.4|15606.2|15597.9|15596.7|338
1634913300000|2021-10-22 14:35:00|15599.4|15598.2|15595.9|15594.7|15602.9|15601.7|15593.9|15592.7|289
1634913600000|2021-10-22 14:40:00|15596.9|15595.7|15590.9|15589.7|15596.9|15595.7|15589.9|15588.7|323
1634913900000|2021-10-22 14:45:00|15591.9|15590.7|15594.4|15593.2|15597.9|15596.7|15589.9|15588.7|312
1634914200000|2021-10-22 14:50:00|15594.9|15593.7|15582.9|15581.7|15594.9|15593.7|15581.9|15580.7|440
1634914500000|2021-10-22 14:55:00|15581.9|15580.7|15583.9|15582.7|15588.9|15587.7|15581.9|15580.7|285
1634914800000|2021-10-22 15:00:00|15584.4|15583.2|15584.9|15583.7|15588.9|15587.7|15582.9|15581.7|509
1634915100000|2021-10-22 15:05:00|15585.9|15584.7|15577.4|15576.2|15588.9|15587.7|15576.4|15575.2|362
1634915400000|2021-10-22 15:10:00|15576.9|15575.7|15581.9|15580.7|15581.9|15580.7|15575.9|15574.7|245
1634915700000|2021-10-22 15:15:00|15581.4|15580.2|15572.9|15571.7|15581.9|15580.7|15566.4|15565.2|677
1634916000000|2021-10-22 15:20:00|15572.4|15571.2|15542.9|15541.7|15572.9|15571.7|15542.9|15541.7|1110
1634916300000|2021-10-22 15:25:00|15543.4|15542.2|15555.9|15554.7|15559.9|15558.7|15537.9|15536.7|1286
1634916600000|2021-10-22 15:30:00|15556.3|15554.3|15546.8|15544.8|15556.8|15554.8|15544.3|15542.3|1140
1634916900000|2021-10-22 15:35:00|15548.3|15546.3|15540.3|15538.3|15548.8|15546.8|15530.8|15528.8|864
1634917200000|2021-10-22 15:40:00|15539.8|15537.8|15540.8|15538.8|15544.3|15542.3|15534.8|15532.8|439
1634917500000|2021-10-22 15:45:00|15540.3|15538.3|15535.8|15533.8|15542.3|15540.3|15534.3|15532.3|314
1634917800000|2021-10-22 15:50:00|15535.3|15533.3|15544.3|15542.3|15545.3|15543.3|15535.3|15533.3|250
1634918100000|2021-10-22 15:55:00|15543.8|15541.8|15544.3|15542.3|15548.3|15546.3|15538.3|15536.3|287
1634918400000|2021-10-22 16:00:00|15544.8|15542.8|15548.3|15546.3|15549.3|15547.3|15535.3|15533.3|259
1634918700000|2021-10-22 16:05:00|15548.8|15546.8|15551.8|15549.8|15552.3|15550.3|15544.8|15542.8|183
1634919000000|2021-10-22 16:10:00|15551.3|15549.3|15557.3|15555.3|15558.3|15556.3|15548.3|15546.3|185
1634919300000|2021-10-22 16:15:00|15556.8|15554.8|15556.3|15554.3|15557.3|15555.3|15550.3|15548.3|170
1634919600000|2021-10-22 16:20:00|15555.8|15553.8|15551.8|15549.8|15557.3|15555.3|15551.3|15549.3|136
1634919900000|2021-10-22 16:25:00|15552.3|15550.3|15556.3|15554.3|15557.3|15555.3|15551.3|15549.3|101
1634920200000|2021-10-22 16:30:00|15555.8|15553.8|15561.3|15559.3|15561.3|15559.3|15554.3|15552.3|196
1634920500000|2021-10-22 16:35:00|15560.8|15558.8|15560.3|15558.3|15563.3|15561.3|15559.3|15557.3|302
1634920800000|2021-10-22 16:40:00|15560.8|15558.8|15568.8|15566.8|15573.3|15571.3|15558.8|15556.8|236
1634921100000|2021-10-22 16:45:00|15569.3|15567.3|15569.3|15567.3|15571.3|15569.3|15566.3|15564.3|108
1634921400000|2021-10-22 16:50:00|15568.8|15566.8|15565.3|15563.3|15571.3|15569.3|15564.3|15562.3|150
1634921700000|2021-10-22 16:55:00|15566.3|15564.3|15562.3|15560.3|15567.3|15565.3|15561.3|15559.3|101
1634922000000|2021-10-22 17:00:00|15562.8|15560.8|15560.3|15558.3|15564.3|15562.3|15559.8|15557.8|105
1634922300000|2021-10-22 17:05:00|15560.8|15558.8|15566.3|15564.3|15566.3|15564.3|15559.3|15557.3|87
1634922600000|2021-10-22 17:10:00|15565.8|15563.8|15563.3|15561.3|15567.3|15565.3|15562.3|15560.3|54
1634922900000|2021-10-22 17:15:00|15562.8|15560.8|15567.3|15565.3|15570.3|15568.3|15561.3|15559.3|110
1634923200000|2021-10-22 17:20:00|15566.8|15564.8|15568.8|15566.8|15570.8|15568.8|15565.3|15563.3|75
1634923500000|2021-10-22 17:25:00|15569.3|15567.3|15567.3|15565.3|15571.3|15569.3|15566.3|15564.3|53
1634923800000|2021-10-22 17:30:00|15566.8|15564.8|15571.8|15569.8|15572.3|15570.3|15564.3|15562.3|69
1634924100000|2021-10-22 17:35:00|15571.3|15569.3|15571.8|15569.8|15573.8|15571.8|15569.3|15567.3|59
1634924400000|2021-10-22 17:40:00|15571.3|15569.3|15567.8|15565.8|15575.3|15573.3|15566.8|15564.8|127
1634924700000|2021-10-22 17:45:00|15568.3|15566.3|15568.3|15566.3|15570.8|15568.8|15567.3|15565.3|38
1634925000000|2021-10-22 17:50:00|15568.8|15566.8|15569.3|15567.3|15573.3|15571.3|15568.3|15566.3|63
1634925300000|2021-10-22 17:55:00|15568.8|15566.8|15562.8|15560.8|15569.8|15567.8|15562.3|15560.3|78
1634925600000|2021-10-22 18:00:00|15563.3|15561.3|15568.3|15566.3|15568.3|15566.3|15562.3|15560.3|109
1634925900000|2021-10-22 18:05:00|15568.8|15566.8|15571.3|15569.3|15573.3|15571.3|15568.3|15566.3|70
1634926200000|2021-10-22 18:10:00|15570.8|15568.8|15571.3|15569.3|15573.8|15571.8|15569.3|15567.3|81
1634926500000|2021-10-22 18:15:00|15571.8|15569.8|15572.8|15570.8|15573.3|15571.3|15568.3|15566.3|81
1634926800000|2021-10-22 18:20:00|15573.3|15571.3|15573.3|15571.3|15576.3|15574.3|15571.3|15569.3|92
1634927100000|2021-10-22 18:25:00|15573.8|15571.8|15576.3|15574.3|15576.8|15574.8|15573.3|15571.3|62
1634927400000|2021-10-22 18:30:00|15575.8|15573.8|15583.3|15581.3|15585.3|15583.3|15574.8|15572.8|149
1634927700000|2021-10-22 18:35:00|15582.8|15580.8|15581.3|15579.3|15586.3|15584.3|15581.3|15579.3|126
1634928000000|2021-10-22 18:40:00|15581.8|15579.8|15578.3|15576.3|15583.3|15581.3|15577.8|15575.8|118
1634928300000|2021-10-22 18:45:00|15577.8|15575.8|15577.3|15575.3|15578.3|15576.3|15576.3|15574.3|119
1634928600000|2021-10-22 18:50:00|15576.8|15574.8|15571.8|15569.8|15577.8|15575.8|15570.3|15568.3|117
1634928900000|2021-10-22 18:55:00|15572.3|15570.3|15567.8|15565.8|15572.3|15570.3|15567.3|15565.3|63
1634929200000|2021-10-22 19:00:00|15566.8|15564.8|15560.3|15558.3|15567.3|15565.3|15560.3|15558.3|114
1634929500000|2021-10-22 19:05:00|15560.8|15558.8|15560.8|15558.8|15565.8|15563.8|15559.3|15557.3|71
1634929800000|2021-10-22 19:10:00|15561.3|15559.3|15562.3|15560.3|15563.3|15561.3|15558.3|15556.3|65
1634930100000|2021-10-22 19:15:00|15562.8|15560.8|15560.8|15558.8|15567.8|15565.8|15559.3|15557.3|113
1634930400000|2021-10-22 19:20:00|15560.3|15558.3|15563.3|15561.3|15566.3|15564.3|15560.3|15558.3|48
1634930700000|2021-10-22 19:25:00|15562.8|15560.8|15562.8|15560.8|15565.3|15563.3|15561.3|15559.3|83
1634931000000|2021-10-22 19:30:00|15563.3|15561.3|15574.3|15572.3|15575.3|15573.3|15562.8|15560.8|127
1634931300000|2021-10-22 19:35:00|15573.8|15571.8|15568.8|15566.8|15574.3|15572.3|15566.8|15564.8|102
1634931600000|2021-10-22 19:40:00|15568.3|15566.3|15567.8|15565.8|15570.3|15568.3|15565.8|15563.8|78
1634931900000|2021-10-22 19:45:00|15567.3|15565.3|15568.3|15566.3|15570.3|15568.3|15564.8|15562.8|156
1634932200000|2021-10-22 19:50:00|15567.8|15565.8|15573.8|15571.8|15576.3|15574.3|15566.3|15564.3|193
1634932500000|2021-10-22 19:55:00|15573.3|15571.3|15574.3|15572.3|15576.3|15574.3|15566.3|15564.3|323
1634932800000|2021-10-22 20:00:00|15573.1|15568.1|15568.9|15563.9|15576.5|15571.5|15560.5|15555.5|19
1634933100000|2021-10-22 20:05:00|15567.2|15562.2|15567.7|15562.7|15570.2|15565.2|15565.5|15560.5|0
1634933400000|2021-10-22 20:10:00|15568.6|15563.6|15570.1|15565.1|15571|15566|15567.6|15562.6|0
1634933700000|2021-10-22 20:15:00|15569.3|15564.3|15565.8|15560.8|15570.1|15565.1|15565|15560|0
1634934000000|2021-10-22 20:20:00|15566.6|15561.6|15568.6|15563.6|15569.4|15564.4|15566.6|15561.6|0
1634934300000|2021-10-22 20:25:00|15569.4|15564.4|15567|15562|15569.4|15564.4|15565.1|15560.1|0
1634934600000|2021-10-22 20:30:00|15567.9|15562.9|15560.9|15555.9|15567.9|15562.9|15560.9|15555.9|0
1634934900000|2021-10-22 20:35:00|15560.1|15555.1|15557.2|15552.2|15560.1|15555.1|15556.3|15551.3|0
1634935200000|2021-10-22 20:40:00|15558|15553|15555.2|15550.2|15558.4|15553.4|15551.6|15546.6|0
1634935500000|2021-10-22 20:45:00|15555.6|15550.6|15553.9|15548.9|15556.1|15551.1|15553|15548|0
1634935800000|2021-10-22 20:50:00|15553.6|15548.6|15553.2|15548.2|15554.5|15549.5|15552|15547|0
1634936100000|2021-10-22 20:55:00|15553.1|15548.1|15552.1|15547.1|15553.3|15548.3|15551.6|15546.6|0
1635112800000|2021-10-24 22:00:00|15541|15536|15543.6|15538.6|15544.3|15539.3|15535.8|15530.8|0
1635113100000|2021-10-24 22:05:00|15544.5|15539.5|15546.9|15541.9|15548.6|15543.6|15542.3|15537.3|0
1635113400000|2021-10-24 22:10:00|15547.3|15542.3|15548.8|15543.8|15550|15545|15541.9|15536.9|0
1635113700000|2021-10-24 22:15:00|15549.2|15544.2|15559.4|15554.4|15562.8|15557.8|15549.2|15544.2|0
1635114000000|2021-10-24 22:20:00|15558.5|15553.5|15556.7|15551.7|15561|15556|15555|15550|0
1635114300000|2021-10-24 22:25:00|15557.5|15552.5|15558.3|15553.3|15562.6|15557.6|15557.4|15552.4|0
1635114600000|2021-10-24 22:30:00|15557.4|15552.4|15548.4|15543.4|15557.4|15552.4|15548.4|15543.4|0
1635114900000|2021-10-24 22:35:00|15548.8|15543.8|15551.9|15546.9|15553.6|15548.6|15548.8|15543.8|0
1635115200000|2021-10-24 22:40:00|15552.8|15547.8|15551|15546|15553.6|15548.6|15550.2|15545.2|0
1635115500000|2021-10-24 22:45:00|15551.9|15546.9|15547.7|15542.7|15552.4|15547.4|15547.7|15542.7|0
1635115800000|2021-10-24 22:50:00|15546.8|15541.8|15548.5|15543.5|15551.3|15546.3|15543.7|15538.7|0
1635116100000|2021-10-24 22:55:00|15547.7|15542.7|15548|15543|15552|15547|15546.8|15541.8|0
1635116400000|2021-10-24 23:00:00|15548.8|15543.8|15551.3|15546.3|15554.9|15549.9|15548|15543|0
1635116700000|2021-10-24 23:05:00|15550.5|15545.5|15554.4|15549.4|15555.3|15550.3|15550.5|15545.5|0
1635117000000|2021-10-24 23:10:00|15554|15549|15553.5|15548.5|15555.3|15550.3|15550.9|15545.9|0
1635117300000|2021-10-24 23:15:00|15554.4|15549.4|15551.6|15546.6|15555.2|15550.2|15551.1|15546.1|0
1635117600000|2021-10-24 23:20:00|15550.8|15545.8|15552.1|15547.1|15553.9|15548.9|15549.9|15544.9|0
1635117900000|2021-10-24 23:25:00|15551.3|15546.3|15550.9|15545.9|15552.1|15547.1|15549|15544|0
1635118200000|2021-10-24 23:30:00|15551.8|15546.8|15545.5|15540.5|15552.6|15547.6|15544.6|15539.6|0
1635118500000|2021-10-24 23:35:00|15544.6|15539.6|15533.6|15528.6|15545.5|15540.5|15531.9|15526.9|0
1635118800000|2021-10-24 23:40:00|15532.8|15527.8|15530.2|15525.2|15536.1|15531.1|15529.4|15524.4|0
1635119100000|2021-10-24 23:45:00|15529.7|15524.7|15534.7|15529.7|15535.6|15530.6|15527.6|15522.6|0
1635119400000|2021-10-24 23:50:00|15535.1|15530.1|15540.1|15535.1|15540.1|15535.1|15533|15528|0
1635119700000|2021-10-24 23:55:00|15539.2|15534.2|15538.2|15533.2|15540.1|15535.1|15536.5|15531.5|0
1635120000000|2021-10-25 00:00:00|15539.1|15534.1|15542.4|15537.4|15544.2|15539.2|15538.2|15533.2|0
1635120300000|2021-10-25 00:05:00|15541.5|15536.5|15544.3|15539.3|15548.4|15543.4|15541.5|15536.5|0
1635120600000|2021-10-25 00:10:00|15543.9|15538.9|15546|15541|15548.6|15543.6|15541.7|15536.7|0
1635120900000|2021-10-25 00:15:00|15546.9|15541.9|15545.3|15541.3|15549.3|15545.3|15536.3|15532.3|186
1635121200000|2021-10-25 00:20:00|15545.8|15541.8|15545.8|15541.8|15546.8|15542.8|15541.8|15537.8|34
1635121500000|2021-10-25 00:25:00|15546.3|15542.3|15543.8|15539.8|15547.3|15543.3|15541.8|15537.8|22
1635121800000|2021-10-25 00:30:00|15544.3|15540.3|15547.3|15543.3|15547.3|15543.3|15540.8|15536.8|40
1635122100000|2021-10-25 00:35:00|15547.8|15543.8|15556.3|15552.3|15557.8|15553.8|15547.8|15543.8|32
1635122400000|2021-10-25 00:40:00|15558.8|15554.8|15557.3|15553.3|15560.8|15556.8|15557.3|15553.3|21
1635122700000|2021-10-25 00:45:00|15556.8|15552.8|15560.3|15556.3|15560.3|15556.3|15554.3|15550.3|13
1635123000000|2021-10-25 00:50:00|15559.8|15555.8|15569.3|15565.3|15570.8|15566.8|15559.3|15555.3|23
1635123300000|2021-10-25 00:55:00|15568.8|15564.8|15562.8|15558.8|15568.8|15564.8|15562.3|15558.3|11
1635123600000|2021-10-25 01:00:00|15563.3|15559.3|15564.8|15560.8|15569.3|15565.3|15563.3|15559.3|15
1635123900000|2021-10-25 01:05:00|15564.3|15560.3|15567.8|15563.8|15567.8|15563.8|15562.8|15558.8|6
1635124200000|2021-10-25 01:10:00|15568.3|15564.3|15564.3|15560.3|15568.8|15564.8|15564.3|15560.3|10
1635124500000|2021-10-25 01:15:00|15563.8|15559.8|15560.8|15556.8|15565.3|15561.3|15557.3|15553.3|22
1635124800000|2021-10-25 01:20:00|15561.3|15557.3|15556.8|15552.8|15563.3|15559.3|15556.8|15552.8|8
1635125100000|2021-10-25 01:25:00|15557.3|15553.3|15559.3|15555.3|15560.8|15556.8|15557.3|15553.3|7
1635125400000|2021-10-25 01:30:00|15559.8|15555.8|15561.3|15557.3|15566.3|15562.3|15556.8|15552.8|12
1635125700000|2021-10-25 01:35:00|15560.8|15556.8|15564.3|15560.3|15569.3|15565.3|15560.8|15556.8|25
1635126000000|2021-10-25 01:40:00|15563.8|15559.8|15561.8|15557.8|15563.8|15559.8|15558.8|15554.8|8
1635126300000|2021-10-25 01:45:00|15562.3|15558.3|15563.3|15559.3|15564.8|15560.8|15559.8|15555.8|3
1635126600000|2021-10-25 01:50:00|15562.8|15558.8|15552.3|15548.3|15562.8|15558.8|15545.8|15541.8|27
1635126900000|2021-10-25 01:55:00|15552.8|15548.8|15557.8|15553.8|15558.3|15554.3|15549.3|15545.3|10
1635127200000|2021-10-25 02:00:00|15556.3|15552.3|15560.8|15556.8|15561.8|15557.8|15556.3|15552.3|22
1635127500000|2021-10-25 02:05:00|15560.3|15556.3|15556.8|15552.8|15560.3|15556.3|15556.8|15552.8|9
1635127800000|2021-10-25 02:10:00|15554.3|15550.3|15551.8|15547.8|15556.8|15552.8|15547.8|15543.8|20
1635128100000|2021-10-25 02:15:00|15551.3|15547.3|15555.8|15551.8|15556.3|15552.3|15548.8|15544.8|13
1635128400000|2021-10-25 02:20:00|15554.8|15550.8|15557.3|15553.3|15557.8|15553.8|15552.8|15548.8|6
1635128700000|2021-10-25 02:25:00|15557.8|15553.8|15555.8|15551.8|15557.8|15553.8|15552.3|15548.3|4
1635129000000|2021-10-25 02:30:00|15556.3|15552.3|15561.8|15557.8|15562.8|15558.8|15556.3|15552.3|31
1635129300000|2021-10-25 02:35:00|15562.3|15558.3|15558.3|15554.3|15564.3|15560.3|15557.8|15553.8|8
1635129600000|2021-10-25 02:40:00|15558.8|15554.8|15556.3|15552.3|15559.3|15555.3|15555.8|15551.8|14
1635129900000|2021-10-25 02:45:00|15555.8|15551.8|15557.8|15553.8|15557.8|15553.8|15554.3|15550.3|4
1635130200000|2021-10-25 02:50:00|15558.3|15554.3|15560.3|15556.3|15560.8|15556.8|15556.3|15552.3|24
1635130500000|2021-10-25 02:55:00|15559.8|15555.8|15566.8|15562.8|15567.3|15563.3|15559.8|15555.8|24
1635130800000|2021-10-25 03:00:00|15567.3|15563.3|15569.8|15565.8|15570.3|15566.3|15564.8|15560.8|26
1635131100000|2021-10-25 03:05:00|15571.3|15567.3|15571.3|15567.3|15571.3|15567.3|15569.8|15565.8|15
1635131400000|2021-10-25 03:10:00|15571.8|15567.8|15580.8|15576.8|15585.8|15581.8|15571.8|15567.8|102
1635131700000|2021-10-25 03:15:00|15581.3|15577.3|15578.8|15574.8|15584.3|15580.3|15578.3|15574.3|23
1635132000000|2021-10-25 03:20:00|15579.3|15575.3|15580.8|15576.8|15581.3|15577.3|15577.3|15573.3|12
1635132300000|2021-10-25 03:25:00|15581.3|15577.3|15578.8|15574.8|15587.3|15583.3|15578.3|15574.3|29
1635132600000|2021-10-25 03:30:00|15579.3|15575.3|15577.3|15573.3|15580.8|15576.8|15576.8|15572.8|16
1635132900000|2021-10-25 03:35:00|15576.8|15572.8|15576.8|15572.8|15577.3|15573.3|15575.3|15571.3|2
1635133200000|2021-10-25 03:40:00|15576.3|15572.3|15579.8|15575.8|15580.8|15576.8|15572.8|15568.8|34
1635133500000|2021-10-25 03:45:00|15579.3|15575.3|15576.3|15572.3|15582.3|15578.3|15575.8|15571.8|41
1635133800000|2021-10-25 03:50:00|15576.8|15572.8|15572.3|15568.3|15577.8|15573.8|15572.3|15568.3|27
1635134100000|2021-10-25 03:55:00|15571.8|15567.8|15573.3|15569.3|15574.8|15570.8|15571.3|15567.3|26
1635134400000|2021-10-25 04:00:00|15573.8|15569.8|15571.3|15567.3|15574.8|15570.8|15570.8|15566.8|20
1635134700000|2021-10-25 04:05:00|15570.8|15566.8|15570.8|15566.8|15572.8|15568.8|15569.3|15565.3|39
1635135000000|2021-10-25 04:10:00|15570.3|15566.3|15572.8|15568.8|15573.3|15569.3|15569.3|15565.3|34
1635135300000|2021-10-25 04:15:00|15572.3|15568.3|15567.3|15563.3|15572.8|15568.8|15567.3|15563.3|35
1635135600000|2021-10-25 04:20:00|15566.8|15562.8|15568.3|15564.3|15568.3|15564.3|15564.3|15560.3|50
1635135900000|2021-10-25 04:25:00|15568.8|15564.8|15569.8|15565.8|15571.3|15567.3|15568.8|15564.8|22
1635136200000|2021-10-25 04:30:00|15569.3|15565.3|15569.3|15565.3|15571.3|15567.3|15568.3|15564.3|9
1635136500000|2021-10-25 04:35:00|15568.8|15564.8|15569.3|15565.3|15569.3|15565.3|15568.3|15564.3|7
1635136800000|2021-10-25 04:40:00|15570.3|15566.3|15572.3|15568.3|15574.8|15570.8|15569.8|15565.8|14
1635137100000|2021-10-25 04:45:00|15571.8|15567.8|15571.8|15567.8|15573.8|15569.8|15571.3|15567.3|8
1635137400000|2021-10-25 04:50:00|15572.8|15568.8|15577.3|15573.3|15578.3|15574.3|15572.8|15568.8|24
1635137700000|2021-10-25 04:55:00|15576.8|15572.8|15577.3|15573.3|15577.8|15573.8|15576.3|15572.3|3
1635138000000|2021-10-25 05:00:00|15576.8|15572.8|15574.8|15570.8|15583.8|15579.8|15574.8|15570.8|23
1635138300000|2021-10-25 05:05:00|15574.3|15570.3|15573.3|15569.3|15575.8|15571.8|15571.8|15567.8|22
1635138600000|2021-10-25 05:10:00|15572.8|15568.8|15574.8|15570.8|15576.3|15572.3|15570.8|15566.8|13
1635138900000|2021-10-25 05:15:00|15575.8|15571.8|15571.3|15567.3|15576.8|15572.8|15570.8|15566.8|11
1635139200000|2021-10-25 05:20:00|15573.8|15569.8|15575.3|15571.3|15576.3|15572.3|15572.8|15568.8|21
1635139500000|2021-10-25 05:25:00|15574.8|15570.8|15576.3|15572.3|15576.3|15572.3|15573.3|15569.3|19
1635139800000|2021-10-25 05:30:00|15576.8|15572.8|15574.8|15570.8|15577.3|15573.3|15573.3|15569.3|21
1635140100000|2021-10-25 05:35:00|15574.3|15570.3|15571.8|15567.8|15575.3|15571.3|15570.3|15566.3|28
1635140400000|2021-10-25 05:40:00|15572.3|15568.3|15575.3|15571.3|15575.8|15571.8|15572.3|15568.3|13
1635140700000|2021-10-25 05:45:00|15575.8|15571.8|15577.8|15573.8|15578.3|15574.3|15575.3|15571.3|10
1635141000000|2021-10-25 05:50:00|15577.3|15573.3|15584.3|15580.3|15584.3|15580.3|15576.3|15572.3|36
1635141300000|2021-10-25 05:55:00|15583.8|15579.8|15585.3|15581.3|15589.3|15585.3|15581.8|15577.8|52
1635141600000|2021-10-25 06:00:00|15584.3|15582.3|15572.8|15570.8|15587.3|15585.3|15571.3|15569.3|277
1635141900000|2021-10-25 06:05:00|15572.3|15570.3|15562.3|15560.3|15573.8|15571.8|15561.3|15559.3|208
1635142200000|2021-10-25 06:10:00|15561.8|15559.8|15563.8|15561.8|15564.3|15562.3|15556.8|15554.8|200
1635142500000|2021-10-25 06:15:00|15564.3|15562.3|15560.8|15558.8|15566.3|15564.3|15559.8|15557.8|97
1635142800000|2021-10-25 06:20:00|15561.3|15559.3|15563.8|15561.8|15564.3|15562.3|15557.8|15555.8|100
1635143100000|2021-10-25 06:25:00|15563.3|15561.3|15565.3|15563.3|15566.3|15564.3|15560.3|15558.3|103
1635143400000|2021-10-25 06:30:00|15565.8|15563.8|15569.3|15567.3|15576.3|15574.3|15565.3|15563.3|188
1635143700000|2021-10-25 06:35:00|15568.8|15566.8|15568.3|15566.3|15572.3|15570.3|15566.8|15564.8|114
1635144000000|2021-10-25 06:40:00|15568.8|15566.8|15569.3|15567.3|15572.3|15570.3|15567.8|15565.8|96
1635144300000|2021-10-25 06:45:00|15569.8|15567.8|15573.3|15571.3|15576.3|15574.3|15568.3|15566.3|85
1635144600000|2021-10-25 06:50:00|15572.8|15570.8|15572.3|15570.3|15573.8|15571.8|15569.3|15567.3|82
1635144900000|2021-10-25 06:55:00|15571.8|15569.8|15579.8|15577.8|15582.3|15580.3|15570.3|15568.3|195
1635145200000|2021-10-25 07:00:00|15579.4|15578.2|15543.4|15542.2|15594.9|15593.7|15539.9|15538.7|2183
1635145500000|2021-10-25 07:05:00|15542.9|15541.7|15548.9|15547.7|15552.4|15551.2|15531.9|15530.7|1053
1635145800000|2021-10-25 07:10:00|15549.9|15548.7|15559.9|15558.7|15570.9|15569.7|15546.9|15545.7|1090
1635146100000|2021-10-25 07:15:00|15561.9|15560.7|15564.4|15563.2|15568.9|15567.7|15556.9|15555.7|624
1635146400000|2021-10-25 07:20:00|15563.9|15562.7|15572.9|15571.7|15572.9|15571.7|15551.9|15550.7|648
1635146700000|2021-10-25 07:25:00|15572.4|15571.2|15562.4|15561.2|15576.9|15575.7|15557.4|15556.2|607
1635147000000|2021-10-25 07:30:00|15561.9|15560.7|15553.9|15552.7|15562.9|15561.7|15547.9|15546.7|698
1635147300000|2021-10-25 07:35:00|15554.4|15553.2|15556.9|15555.7|15562.9|15561.7|15551.9|15550.7|361
1635147600000|2021-10-25 07:40:00|15556.8|15555.6|15545.3|15544.1|15558.3|15557.1|15544.3|15543.1|387
1635147900000|2021-10-25 07:45:00|15546.3|15545.1|15553.3|15552.1|15554.3|15553.1|15543.3|15542.1|427
1635148200000|2021-10-25 07:50:00|15553.8|15552.6|15552.8|15551.6|15555.8|15554.6|15548.3|15547.1|268
1635148500000|2021-10-25 07:55:00|15553.3|15552.1|15560.8|15559.6|15563.3|15562.1|15551.3|15550.1|380
1635148800000|2021-10-25 08:00:00|15560.3|15559.1|15569.3|15568.1|15571.8|15570.6|15557.3|15556.1|442
1635149100000|2021-10-25 08:05:00|15569.8|15568.6|15569.8|15568.6|15578.8|15577.6|15567.3|15566.1|728
1635149400000|2021-10-25 08:10:00|15570.3|15569.1|15566.8|15565.6|15573.3|15572.1|15566.3|15565.1|300
1635149700000|2021-10-25 08:15:00|15567.3|15566.1|15569.8|15568.6|15571.3|15570.1|15564.8|15563.6|225
1635150000000|2021-10-25 08:20:00|15570.3|15569.1|15568.3|15567.1|15575.3|15574.1|15566.3|15565.1|338
1635150300000|2021-10-25 08:25:00|15568.8|15567.6|15566.3|15565.1|15571.3|15570.1|15565.3|15564.1|262
1635150600000|2021-10-25 08:30:00|15566.8|15565.6|15570.8|15569.6|15572.8|15571.6|15565.3|15564.1|229
1635150900000|2021-10-25 08:35:00|15571.3|15570.1|15566.8|15565.6|15572.3|15571.1|15566.3|15565.1|249
1635151200000|2021-10-25 08:40:00|15566.3|15565.1|15573.3|15572.1|15573.3|15572.1|15566.3|15565.1|292
1635151500000|2021-10-25 08:45:00|15572.8|15571.6|15577.3|15576.1|15580.8|15579.6|15570.3|15569.1|399
1635151800000|2021-10-25 08:50:00|15578.3|15577.1|15574.3|15573.1|15578.3|15577.1|15572.8|15571.6|158
1635152100000|2021-10-25 08:55:00|15573.8|15572.6|15568.3|15567.1|15574.3|15573.1|15563.8|15562.6|322
1635152400000|2021-10-25 09:00:00|15568.8|15567.6|15571.3|15570.1|15574.3|15573.1|15567.3|15566.1|169
1635152700000|2021-10-25 09:05:00|15570.8|15569.6|15564.3|15563.1|15572.3|15571.1|15562.8|15561.6|225
1635153000000|2021-10-25 09:10:00|15563.8|15562.6|15568.3|15567.1|15570.3|15569.1|15563.3|15562.1|156
1635153300000|2021-10-25 09:15:00|15568.8|15567.6|15565.8|15564.6|15572.3|15571.1|15565.3|15564.1|167
1635153600000|2021-10-25 09:20:00|15565.3|15564.1|15566.8|15565.6|15571.3|15570.1|15563.3|15562.1|256
1635153900000|2021-10-25 09:25:00|15567.3|15566.1|15572.8|15571.6|15574.3|15573.1|15567.3|15566.1|173
1635154200000|2021-10-25 09:30:00|15572.3|15571.1|15580.3|15579.1|15580.3|15579.1|15572.3|15571.1|234
1635154500000|2021-10-25 09:35:00|15580.8|15579.6|15580.8|15579.6|15584.8|15583.6|15579.3|15578.1|271
1635154800000|2021-10-25 09:40:00|15581.3|15580.1|15584.8|15583.6|15587.3|15586.1|15578.3|15577.1|261
1635155100000|2021-10-25 09:45:00|15585.3|15584.1|15585.3|15584.1|15589.8|15588.6|15583.3|15582.1|221
1635155400000|2021-10-25 09:50:00|15585.8|15584.6|15585.8|15584.6|15589.3|15588.1|15584.8|15583.6|148
1635155700000|2021-10-25 09:55:00|15586.3|15585.1|15580.3|15579.1|15586.3|15585.1|15579.3|15578.1|251
1635156000000|2021-10-25 10:00:00|15579.8|15578.6|15585.8|15584.6|15588.3|15587.1|15579.3|15578.1|128
1635156300000|2021-10-25 10:05:00|15586.3|15585.1|15587.3|15586.1|15588.3|15587.1|15584.3|15583.1|121
1635156600000|2021-10-25 10:10:00|15586.3|15585.1|15600.8|15599.6|15603.3|15602.1|15586.3|15585.1|716
1635156900000|2021-10-25 10:15:00|15601.3|15600.1|15605.3|15604.1|15608.3|15607.1|15598.3|15597.1|477
1635157200000|2021-10-25 10:20:00|15605.8|15604.6|15603.8|15602.6|15606.3|15605.1|15599.3|15598.1|327
1635157500000|2021-10-25 10:25:00|15603.3|15602.1|15596.3|15595.1|15607.8|15606.6|15596.3|15595.1|401
1635157800000|2021-10-25 10:30:00|15596.8|15595.6|15590.3|15589.1|15598.3|15597.1|15588.3|15587.1|325
1635158100000|2021-10-25 10:35:00|15589.8|15588.6|15591.3|15590.1|15592.8|15591.6|15589.3|15588.1|195
1635158400000|2021-10-25 10:40:00|15590.8|15589.6|15584.3|15583.1|15591.3|15590.1|15583.8|15582.6|218
1635158700000|2021-10-25 10:45:00|15583.8|15582.6|15581.3|15580.1|15584.3|15583.1|15578.3|15577.1|257
1635159000000|2021-10-25 10:50:00|15581.8|15580.6|15578.3|15577.1|15583.3|15582.1|15576.3|15575.1|274
1635159300000|2021-10-25 10:55:00|15577.8|15576.6|15577.8|15576.6|15581.3|15580.1|15575.8|15574.6|166
1635159600000|2021-10-25 11:00:00|15577.3|15576.1|15576.3|15575.1|15584.8|15583.6|15572.8|15571.6|646
1635159900000|2021-10-25 11:05:00|15576.8|15575.6|15579.8|15578.6|15582.8|15581.6|15574.3|15573.1|252
1635160200000|2021-10-25 11:10:00|15579.3|15578.1|15578.3|15577.1|15581.3|15580.1|15574.3|15573.1|174
1635160500000|2021-10-25 11:15:00|15577.8|15576.6|15583.3|15582.1|15583.8|15582.6|15577.3|15576.1|161
1635160800000|2021-10-25 11:20:00|15583.8|15582.6|15581.3|15580.1|15587.3|15586.1|15580.3|15579.1|258
1635161100000|2021-10-25 11:25:00|15580.8|15579.6|15584.3|15583.1|15585.3|15584.1|15578.3|15577.1|191
1635161400000|2021-10-25 11:30:00|15583.8|15582.6|15585.3|15584.1|15587.8|15586.6|15582.3|15581.1|115
1635161700000|2021-10-25 11:35:00|15585.8|15584.6|15582.3|15581.1|15587.3|15586.1|15581.8|15580.6|196
1635162000000|2021-10-25 11:40:00|15582.8|15581.6|15590.3|15589.1|15591.3|15590.1|15581.3|15580.1|283
1635162300000|2021-10-25 11:45:00|15589.8|15588.6|15591.3|15590.1|15594.3|15593.1|15587.3|15586.1|358
1635162600000|2021-10-25 11:50:00|15590.8|15589.6|15590.8|15589.6|15592.8|15591.6|15590.3|15589.1|168
1635162900000|2021-10-25 11:55:00|15591.3|15590.1|15590.8|15589.6|15592.3|15591.1|15586.8|15585.6|166
1635163200000|2021-10-25 12:00:00|15590.3|15589.1|15582.8|15581.6|15591.8|15590.6|15580.3|15579.1|227
1635163500000|2021-10-25 12:05:00|15583.3|15582.1|15585.3|15584.1|15585.3|15584.1|15582.3|15581.1|84
1635163800000|2021-10-25 12:10:00|15584.8|15583.6|15581.3|15580.1|15585.3|15584.1|15580.8|15579.6|75
1635164100000|2021-10-25 12:15:00|15581.8|15580.6|15589.8|15588.6|15590.3|15589.1|15581.8|15580.6|155
1635164400000|2021-10-25 12:20:00|15589.3|15588.1|15583.8|15582.6|15590.3|15589.1|15582.3|15581.1|175
1635164700000|2021-10-25 12:25:00|15584.3|15583.1|15592.3|15591.1|15592.3|15591.1|15583.3|15582.1|290
1635165000000|2021-10-25 12:30:00|15592.8|15591.6|15592.8|15591.6|15599.3|15598.1|15591.3|15590.1|321
1635165300000|2021-10-25 12:35:00|15592.3|15591.1|15602.3|15601.1|15602.3|15601.1|15592.3|15591.1|423
1635165600000|2021-10-25 12:40:00|15601.8|15600.6|15600.8|15599.6|15605.3|15604.1|15598.3|15597.1|469
1635165900000|2021-10-25 12:45:00|15600.3|15599.1|15596.3|15595.1|15601.3|15600.1|15593.3|15592.1|213
1635166200000|2021-10-25 12:50:00|15595.8|15594.6|15595.3|15594.1|15597.8|15596.6|15590.3|15589.1|229
1635166500000|2021-10-25 12:55:00|15595.8|15594.6|15596.8|15595.6|15598.3|15597.1|15593.3|15592.1|140
1635166800000|2021-10-25 13:00:00|15597.3|15596.1|15600.3|15599.1|15602.3|15601.1|15595.8|15594.6|232
1635167100000|2021-10-25 13:05:00|15600.8|15599.6|15595.3|15594.1|15603.3|15602.1|15595.3|15594.1|221
1635167400000|2021-10-25 13:10:00|15595.8|15594.6|15596.3|15595.1|15600.8|15599.6|15593.3|15592.1|240
1635167700000|2021-10-25 13:15:00|15596.8|15595.6|15597.3|15596.1|15598.3|15597.1|15592.8|15591.6|194
1635168000000|2021-10-25 13:20:00|15596.8|15595.6|15596.8|15595.6|15600.3|15599.1|15595.8|15594.6|150
1635168300000|2021-10-25 13:25:00|15597.3|15596.1|15607.3|15606.1|15607.8|15606.6|15596.3|15595.1|227
1635168600000|2021-10-25 13:30:00|15606.3|15605.1|15598.8|15597.6|15606.8|15605.6|15596.3|15595.1|682
1635168900000|2021-10-25 13:35:00|15599.3|15598.1|15587.8|15586.6|15602.8|15601.6|15584.3|15583.1|788
1635169200000|2021-10-25 13:40:00|15587.3|15586.1|15582.3|15581.1|15588.3|15587.1|15572.8|15571.6|998
1635169500000|2021-10-25 13:45:00|15581.8|15580.6|15578.8|15577.6|15588.3|15587.1|15578.8|15577.6|640
1635169800000|2021-10-25 13:50:00|15579.3|15578.1|15587.3|15586.1|15588.8|15587.6|15578.3|15577.1|413
1635170100000|2021-10-25 13:55:00|15586.8|15585.6|15589.8|15588.6|15596.3|15595.1|15586.3|15585.1|553
1635170400000|2021-10-25 14:00:00|15590.3|15589.1|15591.3|15590.1|15594.3|15593.1|15586.8|15585.6|425
1635170700000|2021-10-25 14:05:00|15590.8|15589.6|15588.3|15587.1|15590.8|15589.6|15581.3|15580.1|445
1635171000000|2021-10-25 14:10:00|15587.8|15586.6|15587.3|15586.1|15591.8|15590.6|15584.3|15583.1|453
1635171300000|2021-10-25 14:15:00|15587.8|15586.6|15589.8|15588.6|15590.3|15589.1|15585.8|15584.6|413
1635171600000|2021-10-25 14:20:00|15589.3|15588.1|15594.3|15593.1|15604.3|15603.1|15589.3|15588.1|701
1635171900000|2021-10-25 14:25:00|15593.8|15592.6|15593.3|15592.1|15595.3|15594.1|15585.8|15584.6|333
1635172200000|2021-10-25 14:30:00|15593.8|15592.6|15591.8|15590.6|15593.8|15592.6|15588.3|15587.1|318
1635172500000|2021-10-25 14:35:00|15591.3|15590.1|15590.3|15589.1|15593.3|15592.1|15585.3|15584.1|311
1635172800000|2021-10-25 14:40:00|15589.3|15588.1|15589.3|15588.1|15593.3|15592.1|15586.3|15585.1|253
1635173100000|2021-10-25 14:45:00|15589.8|15588.6|15591.8|15590.6|15592.3|15591.1|15584.8|15583.6|357
1635173400000|2021-10-25 14:50:00|15591.3|15590.1|15597.8|15596.6|15599.3|15598.1|15591.3|15590.1|223
1635173700000|2021-10-25 14:55:00|15597.3|15596.1|15598.3|15597.1|15599.3|15598.1|15596.3|15595.1|256
1635174000000|2021-10-25 15:00:00|15597.8|15596.6|15600.8|15599.6|15601.3|15600.1|15596.8|15595.6|341
1635174300000|2021-10-25 15:05:00|15601.3|15600.1|15601.3|15600.1|15603.3|15602.1|15599.3|15598.1|519
1635174600000|2021-10-25 15:10:00|15601.8|15600.6|15608.3|15607.1|15610.3|15609.1|15600.3|15599.1|793
1635174900000|2021-10-25 15:15:00|15608.8|15607.6|15611.3|15610.1|15613.3|15612.1|15608.3|15607.1|624
1635175200000|2021-10-25 15:20:00|15610.8|15609.6|15610.3|15609.1|15611.3|15610.1|15608.3|15607.1|521
1635175500000|2021-10-25 15:25:00|15609.8|15608.6|15618.3|15617.1|15620.3|15619.1|15607.3|15606.1|1743
1635175800000|2021-10-25 15:30:00|15618.7|15616.7|15603.7|15601.7|15618.7|15616.7|15601.7|15599.7|1837
1635176100000|2021-10-25 15:35:00|15604.7|15602.7|15605.7|15603.7|15609.7|15607.7|15603.7|15601.7|750
1635176400000|2021-10-25 15:40:00|15606.2|15604.2|15611.7|15609.7|15612.7|15610.7|15606.2|15604.2|288
1635176700000|2021-10-25 15:45:00|15612.7|15610.7|15611.2|15609.2|15612.7|15610.7|15609.7|15607.7|133
1635177000000|2021-10-25 15:50:00|15611.7|15609.7|15614.7|15612.7|15616.7|15614.7|15610.7|15608.7|144
1635177300000|2021-10-25 15:55:00|15614.2|15612.2|15613.2|15611.2|15614.8|15612.8|15612.2|15610.2|141
1635177600000|2021-10-25 16:00:00|15613.7|15611.7|15615.2|15613.2|15616.7|15614.7|15610.7|15608.7|222
1635177900000|2021-10-25 16:05:00|15614.7|15612.7|15614.7|15612.7|15616.2|15614.2|15613.2|15611.2|136
1635178200000|2021-10-25 16:10:00|15615.2|15613.2|15617.2|15615.2|15617.2|15615.2|15614.2|15612.2|123
1635178500000|2021-10-25 16:15:00|15617.7|15615.7|15618.2|15616.2|15620.2|15618.2|15617.2|15615.2|186
1635178800000|2021-10-25 16:20:00|15618.7|15616.7|15619.2|15617.2|15620.2|15618.2|15616.2|15614.2|104
1635179100000|2021-10-25 16:25:00|15619.7|15617.7|15618.7|15616.7|15621.2|15619.2|15618.2|15616.2|51
1635179400000|2021-10-25 16:30:00|15619.2|15617.2|15619.2|15617.2|15623.2|15621.2|15617.7|15615.7|136
1635179700000|2021-10-25 16:35:00|15619.7|15617.7|15621.2|15619.2|15621.2|15619.2|15616.2|15614.2|111
1635180000000|2021-10-25 16:40:00|15620.7|15618.7|15625.7|15623.7|15626.2|15624.2|15620.7|15618.7|153
1635180300000|2021-10-25 16:45:00|15625.2|15623.2|15630.7|15628.7|15633.2|15631.2|15625.2|15623.2|251
1635180600000|2021-10-25 16:50:00|15631.2|15629.2|15628.2|15626.2|15631.2|15629.2|15626.7|15624.7|122
1635180900000|2021-10-25 16:55:00|15628.7|15626.7|15627.7|15625.7|15632.2|15630.2|15627.2|15625.2|201
1635181200000|2021-10-25 17:00:00|15628.2|15626.2|15630.2|15628.2|15632.2|15630.2|15628.2|15626.2|97
1635181500000|2021-10-25 17:05:00|15630.7|15628.7|15634.2|15632.2|15634.7|15632.7|15630.2|15628.2|71
1635181800000|2021-10-25 17:10:00|15634.7|15632.7|15638.2|15636.2|15638.2|15636.2|15632.2|15630.2|209
1635182100000|2021-10-25 17:15:00|15637.7|15635.7|15638.2|15636.2|15639.2|15637.2|15636.2|15634.2|105
1635182400000|2021-10-25 17:20:00|15638.7|15636.7|15635.2|15633.2|15639.2|15637.2|15634.2|15632.2|115
1635182700000|2021-10-25 17:25:00|15634.7|15632.7|15638.2|15636.2|15639.7|15637.7|15634.2|15632.2|78
1635183000000|2021-10-25 17:30:00|15638.7|15636.7|15634.7|15632.7|15638.7|15636.7|15633.7|15631.7|56
1635183300000|2021-10-25 17:35:00|15634.2|15632.2|15632.2|15630.2|15635.2|15633.2|15632.2|15630.2|50
1635183600000|2021-10-25 17:40:00|15631.7|15629.7|15629.2|15627.2|15632.2|15630.2|15628.2|15626.2|128
1635183900000|2021-10-25 17:45:00|15628.7|15626.7|15627.2|15625.2|15629.2|15627.2|15626.2|15624.2|111
1635184200000|2021-10-25 17:50:00|15626.7|15624.7|15629.2|15627.2|15629.7|15627.7|15626.2|15624.2|119
1635184500000|2021-10-25 17:55:00|15629.7|15627.7|15635.7|15633.7|15636.2|15634.2|15629.2|15627.2|289
1635184800000|2021-10-25 18:00:00|15636.2|15634.2|15631.2|15629.2|15637.2|15635.2|15631.2|15629.2|153
1635185100000|2021-10-25 18:05:00|15631.7|15629.7|15632.2|15630.2|15633.2|15631.2|15630.2|15628.2|85
1635185400000|2021-10-25 18:10:00|15631.7|15629.7|15629.2|15627.2|15632.2|15630.2|15629.2|15627.2|55
1635185700000|2021-10-25 18:15:00|15629.7|15627.7|15631.2|15629.2|15632.2|15630.2|15629.2|15627.2|34
1635186000000|2021-10-25 18:20:00|15630.7|15628.7|15634.2|15632.2|15634.2|15632.2|15630.7|15628.7|43
1635186300000|2021-10-25 18:25:00|15633.7|15631.7|15636.2|15634.2|15637.2|15635.2|15633.2|15631.2|40
1635186600000|2021-10-25 18:30:00|15636.7|15634.7|15636.7|15634.7|15638.7|15636.7|15635.2|15633.2|59
1635186900000|2021-10-25 18:35:00|15637.2|15635.2|15633.2|15631.2|15637.7|15635.7|15633.2|15631.2|55
1635187200000|2021-10-25 18:40:00|15633.7|15631.7|15631.2|15629.2|15635.2|15633.2|15630.7|15628.7|126
1635187500000|2021-10-25 18:45:00|15630.7|15628.7|15632.2|15630.2|15632.7|15630.7|15630.2|15628.2|72
1635187800000|2021-10-25 18:50:00|15631.2|15629.2|15634.2|15632.2|15634.7|15632.7|15631.2|15629.2|66
1635188100000|2021-10-25 18:55:00|15633.2|15631.2|15632.2|15630.2|15635.2|15633.2|15631.2|15629.2|65
1635188400000|2021-10-25 19:00:00|15632.7|15630.7|15633.2|15631.2|15633.2|15631.2|15630.2|15628.2|83
1635188700000|2021-10-25 19:05:00|15632.7|15630.7|15631.2|15629.2|15633.7|15631.7|15629.2|15627.2|77
1635189000000|2021-10-25 19:10:00|15630.7|15628.7|15631.2|15629.2|15631.7|15629.7|15629.2|15627.2|72
1635189300000|2021-10-25 19:15:00|15631.7|15629.7|15631.2|15629.2|15634.2|15632.2|15630.2|15628.2|63
1635189600000|2021-10-25 19:20:00|15631.7|15629.7|15630.2|15628.2|15633.2|15631.2|15630.2|15628.2|41
1635189900000|2021-10-25 19:25:00|15630.7|15628.7|15636.2|15634.2|15636.2|15634.2|15630.2|15628.2|84
1635190200000|2021-10-25 19:30:00|15635.7|15633.7|15634.2|15632.2|15636.2|15634.2|15632.2|15630.2|82
1635190500000|2021-10-25 19:35:00|15634.7|15632.7|15635.2|15633.2|15635.2|15633.2|15631.7|15629.7|151
1635190800000|2021-10-25 19:40:00|15634.7|15632.7|15637.2|15635.2|15637.7|15635.7|15633.2|15631.2|120
1635191100000|2021-10-25 19:45:00|15636.7|15634.7|15635.2|15633.2|15637.7|15635.7|15633.7|15631.7|203
1635191400000|2021-10-25 19:50:00|15635.7|15633.7|15630.2|15628.2|15637.2|15635.2|15629.2|15627.2|376
1635191700000|2021-10-25 19:55:00|15630.7|15628.7|15632.2|15630.2|15632.2|15630.2|15623.2|15621.2|428
1635192000000|2021-10-25 20:00:00|15635.8|15630.8|15624|15619|15639.3|15634.3|15623.1|15618.1|6
1635192300000|2021-10-25 20:05:00|15623.1|15618.1|15633.8|15628.8|15638.6|15633.6|15611.6|15606.6|0
1635192600000|2021-10-25 20:10:00|15633.6|15628.6|15635.3|15630.3|15636.2|15631.2|15629.3|15624.3|0
1635192900000|2021-10-25 20:15:00|15634.8|15629.8|15646.4|15641.4|15648.1|15643.1|15632.7|15627.7|0
1635193200000|2021-10-25 20:20:00|15646.3|15641.3|15649.6|15644.6|15650.7|15645.7|15643.1|15638.1|0
1635193500000|2021-10-25 20:25:00|15649.5|15644.5|15649.1|15644.1|15649.5|15644.5|15647.7|15642.7|0
1635193800000|2021-10-25 20:30:00|15649|15644|15653.3|15648.3|15654.1|15649.1|15649|15644|0
1635194100000|2021-10-25 20:35:00|15653.2|15648.2|15652.3|15647.3|15655.2|15650.2|15648.4|15643.4|0
1635194400000|2021-10-25 20:40:00|15652.4|15647.4|15651.7|15646.7|15652.5|15647.5|15649.8|15644.8|0
1635194700000|2021-10-25 20:45:00|15650.8|15645.8|15650.4|15645.4|15652.2|15647.2|15648.4|15643.4|0
1635195000000|2021-10-25 20:50:00|15649.5|15644.5|15652.8|15647.8|15653.8|15648.8|15649.5|15644.5|0
1635195300000|2021-10-25 20:55:00|15651.9|15646.9|15654|15649|15655.4|15650.4|15651.9|15646.9|0
1635195600000|2021-10-25 21:00:00|15653.9|15648.9|15654|15649|15654.6|15649.6|15653.5|15648.5|0
1635195900000|2021-10-25 21:05:00|15653.7|15648.7|15653.8|15648.8|15654.1|15649.1|15653.5|15648.5|0
1635196200000|2021-10-25 21:10:00|15653.7|15648.7|15653.3|15648.3|15653.7|15648.7|15653.1|15648.1|0
1635196500000|2021-10-25 21:15:00|15653.4|15648.4|15651.6|15646.6|15653.5|15648.5|15650.4|15645.4|0
1635196800000|2021-10-25 21:20:00|15651.5|15646.5|15652.6|15647.6|15652.9|15647.9|15651.5|15646.5|0
1635197100000|2021-10-25 21:25:00|15652.5|15647.5|15652.4|15647.4|15652.6|15647.6|15651.9|15646.9|0
1635197400000|2021-10-25 21:30:00|15652.3|15647.3|15653.5|15648.5|15653.5|15648.5|15652.3|15647.3|0
1635197700000|2021-10-25 21:35:00|15653.4|15648.4|15653.6|15648.6|15653.7|15648.7|15653.4|15648.4|0
1635198000000|2021-10-25 21:40:00|15653.7|15648.7|15651.2|15646.2|15653.7|15648.7|15649.7|15644.7|0
1635198300000|2021-10-25 21:45:00|15650.9|15645.9|15651.6|15646.6|15651.8|15646.8|15650.9|15645.9|0
1635198600000|2021-10-25 21:50:00|15651.2|15646.2|15649.9|15644.9|15651.2|15646.2|15649.9|15644.9|0
1635198900000|2021-10-25 21:55:00|15649.8|15644.8|15651.8|15646.8|15651.8|15646.8|15649.8|15644.8|0
1635199200000|2021-10-25 22:00:00|15653.4|15648.4|15649.7|15644.7|15656|15651|15647|15642|0
1635199500000|2021-10-25 22:05:00|15649.3|15644.3|15645.6|15640.6|15649.7|15644.7|15645.6|15640.6|0
1635199800000|2021-10-25 22:10:00|15644.8|15639.8|15646.5|15641.5|15646.5|15641.5|15644.7|15639.7|0
1635200100000|2021-10-25 22:15:00|15646.9|15641.9|15647.4|15642.4|15648.3|15643.3|15646.9|15641.9|0
1635200400000|2021-10-25 22:20:00|15648.3|15643.3|15649.1|15644.1|15650|15645|15647.4|15642.4|0
1635200700000|2021-10-25 22:25:00|15649.9|15644.9|15649.9|15644.9|15651.7|15646.7|15649.9|15644.9|0
1635201000000|2021-10-25 22:30:00|15649.4|15644.4|15644.7|15639.7|15649.9|15644.9|15644.7|15639.7|0
1635201300000|2021-10-25 22:35:00|15643.8|15638.8|15643.2|15638.2|15644.7|15639.7|15642.1|15637.1|0
1635201600000|2021-10-25 22:40:00|15644.1|15639.1|15644.9|15639.9|15645.8|15640.8|15642.3|15637.3|0
1635201900000|2021-10-25 22:45:00|15644.1|15639.1|15644.9|15639.9|15645.7|15640.7|15643.1|15638.1|0
1635202200000|2021-10-25 22:50:00|15644.8|15639.8|15644.1|15639.1|15646.5|15641.5|15643.2|15638.2|0
1635202500000|2021-10-25 22:55:00|15643.6|15638.6|15642.2|15637.2|15644.1|15639.1|15640.5|15635.5|0
1635202800000|2021-10-25 23:00:00|15642.6|15637.6|15643.8|15638.8|15643.8|15638.8|15640.8|15635.8|0
1635203100000|2021-10-25 23:05:00|15643.9|15638.9|15644.8|15639.8|15646.4|15641.4|15643.9|15638.9|0
1635203400000|2021-10-25 23:10:00|15645.6|15640.6|15644.6|15639.6|15646.3|15641.3|15644.2|15639.2|0
1635203700000|2021-10-25 23:15:00|15645.5|15640.5|15642.8|15637.8|15645.5|15640.5|15642.8|15637.8|0
1635204000000|2021-10-25 23:20:00|15643.2|15638.2|15643.8|15638.8|15644.5|15639.5|15642.9|15637.9|0
1635204300000|2021-10-25 23:25:00|15644.6|15639.6|15643.7|15638.7|15645.4|15640.4|15643.7|15638.7|0
1635204600000|2021-10-25 23:30:00|15644.6|15639.6|15648.1|15643.1|15649|15644|15643.7|15638.7|0
1635204900000|2021-10-25 23:35:00|15647.3|15642.3|15649.5|15644.5|15649.5|15644.5|15647.3|15642.3|0
1635205200000|2021-10-25 23:40:00|15650.4|15645.4|15650.2|15645.2|15651.9|15646.9|15649.3|15644.3|0
1635205500000|2021-10-25 23:45:00|15651.1|15646.1|15653.8|15648.8|15655.4|15650.4|15651.1|15646.1|0
1635205800000|2021-10-25 23:50:00|15654.2|15649.2|15660.7|15655.7|15663|15658|15653.7|15648.7|0
1635206100000|2021-10-25 23:55:00|15661.1|15656.1|15657.8|15652.8|15661.1|15656.1|15656.8|15651.8|0
1635206400000|2021-10-26 00:00:00|15658.6|15653.6|15653.6|15648.6|15664.7|15659.7|15652.7|15647.7|0
1635206700000|2021-10-26 00:05:00|15654.4|15649.4|15666.1|15661.1|15666.2|15661.2|15653.6|15648.6|0
1635207000000|2021-10-26 00:10:00|15665.3|15660.3|15662.3|15657.3|15668.7|15663.7|15662.3|15657.3|0
1635207300000|2021-10-26 00:15:00|15661.4|15656.4|15657.7|15653.7|15665.2|15661.2|15653.4|15648.4|144
1635207600000|2021-10-26 00:20:00|15659.2|15655.2|15658.7|15654.7|15662.7|15658.7|15657.2|15653.2|42
1635207900000|2021-10-26 00:25:00|15659.2|15655.2|15660.2|15656.2|15661.2|15657.2|15657.2|15653.2|14
1635208200000|2021-10-26 00:30:00|15659.7|15655.7|15656.2|15652.2|15661.2|15657.2|15652.2|15648.2|19
1635208500000|2021-10-26 00:35:00|15655.7|15651.7|15653.7|15649.7|15657.7|15653.7|15652.2|15648.2|15
1635208800000|2021-10-26 00:40:00|15654.2|15650.2|15658.7|15654.7|15659.2|15655.2|15648.7|15644.7|28
1635209100000|2021-10-26 00:45:00|15659.2|15655.2|15661.7|15657.7|15665.7|15661.7|15657.7|15653.7|31
1635209400000|2021-10-26 00:50:00|15662.2|15658.2|15659.2|15655.2|15662.7|15658.7|15658.7|15654.7|14
1635209700000|2021-10-26 00:55:00|15659.7|15655.7|15662.7|15658.7|15665.7|15661.7|15659.7|15655.7|27
1635210000000|2021-10-26 01:00:00|15663.2|15659.2|15664.7|15660.7|15666.7|15662.7|15659.7|15655.7|39
1635210300000|2021-10-26 01:05:00|15664.2|15660.2|15667.7|15663.7|15669.2|15665.2|15664.2|15660.2|24
1635210600000|2021-10-26 01:10:00|15667.2|15663.2|15669.2|15665.2|15670.7|15666.7|15666.7|15662.7|28
1635210900000|2021-10-26 01:15:00|15669.7|15665.7|15671.2|15667.2|15673.2|15669.2|15668.2|15664.2|23
1635211200000|2021-10-26 01:20:00|15670.7|15666.7|15671.7|15667.7|15677.2|15673.2|15670.7|15666.7|35
1635211500000|2021-10-26 01:25:00|15671.2|15667.2|15670.2|15666.2|15672.2|15668.2|15669.2|15665.2|10
1635211800000|2021-10-26 01:30:00|15670.7|15666.7|15665.7|15661.7|15670.7|15666.7|15664.7|15660.7|33
1635212100000|2021-10-26 01:35:00|15666.2|15662.2|15669.2|15665.2|15672.7|15668.7|15665.7|15661.7|23
1635212400000|2021-10-26 01:40:00|15669.7|15665.7|15660.2|15656.2|15669.7|15665.7|15660.2|15656.2|18
1635212700000|2021-10-26 01:45:00|15659.7|15655.7|15663.2|15659.2|15664.2|15660.2|15658.7|15654.7|11
1635213000000|2021-10-26 01:50:00|15661.7|15657.7|15663.7|15659.7|15665.7|15661.7|15661.2|15657.2|5
1635213300000|2021-10-26 01:55:00|15664.2|15660.2|15658.7|15654.7|15665.7|15661.7|15658.7|15654.7|22
1635213600000|2021-10-26 02:00:00|15658.2|15654.2|15660.2|15656.2|15660.7|15656.7|15653.7|15649.7|20
1635213900000|2021-10-26 02:05:00|15659.7|15655.7|15658.7|15654.7|15661.2|15657.2|15655.7|15651.7|13
1635214200000|2021-10-26 02:10:00|15658.2|15654.2|15661.2|15657.2|15661.2|15657.2|15656.2|15652.2|10
1635214500000|2021-10-26 02:15:00|15661.7|15657.7|15659.2|15655.2|15662.2|15658.2|15658.7|15654.7|16
1635214800000|2021-10-26 02:20:00|15658.7|15654.7|15660.2|15656.2|15660.2|15656.2|15655.2|15651.2|27
1635215100000|2021-10-26 02:25:00|15659.7|15655.7|15658.7|15654.7|15660.2|15656.2|15657.2|15653.2|6
1635215400000|2021-10-26 02:30:00|15657.7|15653.7|15659.7|15655.7|15661.7|15657.7|15657.2|15653.2|10
1635215700000|2021-10-26 02:35:00|15659.2|15655.2|15658.7|15654.7|15659.7|15655.7|15656.2|15652.2|27
1635216000000|2021-10-26 02:40:00|15659.2|15655.2|15656.7|15652.7|15659.2|15655.2|15655.2|15651.2|23
1635216300000|2021-10-26 02:45:00|15657.2|15653.2|15661.2|15657.2|15661.2|15657.2|15656.7|15652.7|3
1635216600000|2021-10-26 02:50:00|15661.7|15657.7|15663.7|15659.7|15664.7|15660.7|15661.7|15657.7|8
1635216900000|2021-10-26 02:55:00|15664.2|15660.2|15668.7|15664.7|15668.7|15664.7|15664.2|15660.2|28
1635217200000|2021-10-26 03:00:00|15669.2|15665.2|15666.7|15662.7|15669.2|15665.2|15666.2|15662.2|19
1635217500000|2021-10-26 03:05:00|15667.2|15663.2|15665.7|15661.7|15668.2|15664.2|15665.2|15661.2|8
1635217800000|2021-10-26 03:10:00|15666.2|15662.2|15661.2|15657.2|15666.2|15662.2|15661.2|15657.2|21
1635218100000|2021-10-26 03:15:00|15660.7|15656.7|15658.7|15654.7|15662.2|15658.2|15658.2|15654.2|6
1635218400000|2021-10-26 03:20:00|15659.2|15655.2|15655.7|15651.7|15660.2|15656.2|15655.2|15651.2|21
1635218700000|2021-10-26 03:25:00|15656.2|15652.2|15657.2|15653.2|15657.2|15653.2|15655.2|15651.2|13
1635219300000|2021-10-26 03:35:00|15656.7|15652.7|15655.7|15651.7|15656.7|15652.7|15655.2|15651.2|0
1635219600000|2021-10-26 03:40:00|15655.2|15651.2|15655.7|15651.7|15658.2|15654.2|15654.2|15650.2|19
1635219900000|2021-10-26 03:45:00|15655.2|15651.2|15652.2|15648.2|15655.7|15651.7|15652.2|15648.2|33
1635220200000|2021-10-26 03:50:00|15652.7|15648.7|15652.7|15648.7|15652.7|15648.7|15652.2|15648.2|6
1635220500000|2021-10-26 03:55:00|15652.2|15648.2|15654.7|15650.7|15654.7|15650.7|15652.2|15648.2|15
1635220800000|2021-10-26 04:00:00|15654.2|15650.2|15654.7|15650.7|15655.2|15651.2|15653.2|15649.2|21
1635221100000|2021-10-26 04:05:00|15655.2|15651.2|15654.2|15650.2|15655.2|15651.2|15654.2|15650.2|11
1635221400000|2021-10-26 04:10:00|15654.7|15650.7|15653.2|15649.2|15654.7|15650.7|15653.2|15649.2|9
1635221700000|2021-10-26 04:15:00|15653.7|15649.7|15654.2|15650.2|15655.2|15651.2|15653.7|15649.7|8
1635222000000|2021-10-26 04:20:00|15654.7|15650.7|15654.2|15650.2|15656.2|15652.2|15653.2|15649.2|39
1635222300000|2021-10-26 04:25:00|15653.7|15649.7|15655.2|15651.2|15655.2|15651.2|15652.7|15648.7|21
1635222600000|2021-10-26 04:30:00|15654.2|15650.2|15651.2|15647.2|15655.2|15651.2|15651.2|15647.2|30
1635222900000|2021-10-26 04:35:00|15651.7|15647.7|15654.2|15650.2|15656.2|15652.2|15651.2|15647.2|37
1635223200000|2021-10-26 04:40:00|15653.7|15649.7|15655.7|15651.7|15657.2|15653.2|15653.7|15649.7|14
1635223500000|2021-10-26 04:45:00|15656.2|15652.2|15653.7|15649.7|15657.2|15653.2|15653.2|15649.2|7
1635223800000|2021-10-26 04:50:00|15654.2|15650.2|15652.7|15648.7|15655.2|15651.2|15652.7|15648.7|8
1635224100000|2021-10-26 04:55:00|15653.2|15649.2|15652.7|15648.7|15653.2|15649.2|15652.2|15648.2|1
1635224400000|2021-10-26 05:00:00|15654.7|15650.7|15655.7|15651.7|15656.2|15652.2|15653.7|15649.7|20
1635224700000|2021-10-26 05:05:00|15655.2|15651.2|15649.7|15645.7|15655.7|15651.7|15649.7|15645.7|23
1635225000000|2021-10-26 05:10:00|15650.2|15646.2|15648.2|15644.2|15650.7|15646.7|15648.2|15644.2|21
1635225300000|2021-10-26 05:15:00|15648.7|15644.7|15645.7|15641.7|15649.7|15645.7|15645.7|15641.7|33
1635225600000|2021-10-26 05:20:00|15646.2|15642.2|15649.2|15645.2|15649.7|15645.7|15646.2|15642.2|25
1635225900000|2021-10-26 05:25:00|15649.7|15645.7|15652.2|15648.2|15652.2|15648.2|15649.2|15645.2|15
1635226200000|2021-10-26 05:30:00|15651.7|15647.7|15646.2|15642.2|15651.7|15647.7|15645.7|15641.7|34
1635226500000|2021-10-26 05:35:00|15646.7|15642.7|15646.7|15642.7|15647.7|15643.7|15644.2|15640.2|34
1635226800000|2021-10-26 05:40:00|15647.2|15643.2|15653.7|15649.7|15655.2|15651.2|15646.2|15642.2|43
1635227100000|2021-10-26 05:45:00|15654.2|15650.2|15651.2|15647.2|15655.2|15651.2|15651.2|15647.2|24
1635227400000|2021-10-26 05:50:00|15653.2|15649.2|15647.7|15643.7|15654.7|15650.7|15647.7|15643.7|40
1635227700000|2021-10-26 05:55:00|15647.2|15643.2|15643.2|15639.2|15647.2|15643.2|15641.2|15637.2|91
1635228000000|2021-10-26 06:00:00|15642.2|15640.2|15649.2|15647.2|15651.2|15649.2|15634.7|15632.7|305
1635228300000|2021-10-26 06:05:00|15648.7|15646.7|15648.7|15646.7|15650.7|15648.7|15638.7|15636.7|296
1635228600000|2021-10-26 06:10:00|15648.2|15646.2|15644.7|15642.7|15650.2|15648.2|15643.7|15641.7|122
1635228900000|2021-10-26 06:15:00|15644.2|15642.2|15654.2|15652.2|15657.7|15655.7|15644.2|15642.2|204
1635229200000|2021-10-26 06:20:00|15655.2|15653.2|15657.2|15655.2|15661.2|15659.2|15650.7|15648.7|373
1635229500000|2021-10-26 06:25:00|15656.2|15654.2|15664.2|15662.2|15665.2|15663.2|15654.2|15652.2|198
1635229800000|2021-10-26 06:30:00|15663.7|15661.7|15664.7|15662.7|15671.2|15669.2|15663.2|15661.2|320
1635230100000|2021-10-26 06:35:00|15664.2|15662.2|15661.2|15659.2|15664.7|15662.7|15660.2|15658.2|256
1635230400000|2021-10-26 06:40:00|15660.7|15658.7|15664.2|15662.2|15666.2|15664.2|15657.2|15655.2|165
1635230700000|2021-10-26 06:45:00|15663.7|15661.7|15667.2|15665.2|15672.2|15670.2|15663.2|15661.2|259
1635231000000|2021-10-26 06:50:00|15667.7|15665.7|15672.7|15670.7|15674.2|15672.2|15666.2|15664.2|276
1635231300000|2021-10-26 06:55:00|15672.2|15670.2|15656.2|15654.2|15672.7|15670.7|15655.7|15653.7|448
1635231600000|2021-10-26 07:00:00|15655.8|15654.6|15685.3|15684.1|15694.8|15693.6|15646.8|15645.6|2791
1635231900000|2021-10-26 07:05:00|15686.3|15685.1|15666.8|15665.6|15687.8|15686.6|15655.8|15654.6|1512
1635232200000|2021-10-26 07:10:00|15666.3|15665.1|15665.8|15664.6|15667.8|15666.6|15655.3|15654.1|698
1635232500000|2021-10-26 07:15:00|15665.3|15664.1|15659.8|15658.6|15675.8|15674.6|15658.8|15657.6|732
1635232800000|2021-10-26 07:20:00|15659.3|15658.1|15669.8|15668.6|15670.8|15669.6|15656.8|15655.6|445
1635233100000|2021-10-26 07:25:00|15669.3|15668.1|15663.8|15662.6|15672.8|15671.6|15661.8|15660.6|476
1635233400000|2021-10-26 07:30:00|15662.8|15661.6|15673.8|15672.6|15674.8|15673.6|15657.8|15656.6|629
1635233700000|2021-10-26 07:35:00|15674.3|15673.1|15692.8|15691.6|15694.8|15693.6|15670.8|15669.6|717
1635234000000|2021-10-26 07:40:00|15692.7|15691.5|15694.7|15693.5|15711.7|15710.5|15686.7|15685.5|1459
1635234300000|2021-10-26 07:45:00|15695.2|15694|15707.7|15706.5|15711.7|15710.5|15695.2|15694|872
1635234600000|2021-10-26 07:50:00|15708.2|15707|15731.2|15730|15741.7|15740.5|15703.7|15702.5|1891
1635234900000|2021-10-26 07:55:00|15731.7|15730.5|15732.7|15731.5|15741.7|15740.5|15729.7|15728.5|864
1635235200000|2021-10-26 08:00:00|15731.7|15730.5|15747.2|15746|15747.7|15746.5|15730.2|15729|1180
1635235500000|2021-10-26 08:05:00|15747.7|15746.5|15759.7|15758.5|15760.2|15759|15746.7|15745.5|1469
1635235800000|2021-10-26 08:10:00|15759.2|15758|15757.7|15756.5|15766.7|15765.5|15749.7|15748.5|1391
1635236100000|2021-10-26 08:15:00|15758.2|15757|15761.7|15760.5|15764.7|15763.5|15757.2|15756|901
1635236400000|2021-10-26 08:20:00|15763.2|15762|15767.7|15766.5|15782.7|15781.5|15761.2|15760|1836
1635236700000|2021-10-26 08:25:00|15767.2|15766|15755.7|15754.5|15769.2|15768|15755.7|15754.5|1219
1635237000000|2021-10-26 08:30:00|15756.2|15755|15756.7|15755.5|15766.7|15765.5|15754.7|15753.5|784
1635237300000|2021-10-26 08:35:00|15757.2|15756|15753.2|15752|15757.7|15756.5|15747.7|15746.5|793
1635237600000|2021-10-26 08:40:00|15753.7|15752.5|15760.7|15759.5|15761.7|15760.5|15751.7|15750.5|531
1635237900000|2021-10-26 08:45:00|15761.2|15760|15768.7|15767.5|15774.7|15773.5|15761.2|15760|531
1635238200000|2021-10-26 08:50:00|15768.2|15767|15762.7|15761.5|15772.7|15771.5|15758.2|15757|416
1635238500000|2021-10-26 08:55:00|15763.7|15762.5|15761.7|15760.5|15770.7|15769.5|15760.7|15759.5|336
1635238800000|2021-10-26 09:00:00|15761.2|15760|15746.2|15745|15763.2|15762|15745.7|15744.5|551
1635239100000|2021-10-26 09:05:00|15746.7|15745.5|15746.2|15745|15751.7|15750.5|15745.7|15744.5|494
1635239400000|2021-10-26 09:10:00|15746.7|15745.5|15755.7|15754.5|15757.7|15756.5|15745.7|15744.5|475
1635239700000|2021-10-26 09:15:00|15754.7|15753.5|15751.2|15750|15755.2|15754|15749.7|15748.5|346
1635240000000|2021-10-26 09:20:00|15751.7|15750.5|15747.7|15746.5|15755.2|15754|15747.7|15746.5|298
1635240300000|2021-10-26 09:25:00|15747.2|15746|15744.7|15743.5|15753.7|15752.5|15743.2|15742|446
1635240600000|2021-10-26 09:30:00|15744.2|15743|15749.7|15748.5|15749.7|15748.5|15739.7|15738.5|478
1635240900000|2021-10-26 09:35:00|15750.2|15749|15744.2|15743|15753.7|15752.5|15743.7|15742.5|290
1635241200000|2021-10-26 09:40:00|15743.7|15742.5|15737.7|15736.5|15744.2|15743|15731.7|15730.5|518
1635241500000|2021-10-26 09:45:00|15737.2|15736|15732.2|15731|15742.2|15741|15731.7|15730.5|343
1635241800000|2021-10-26 09:50:00|15731.7|15730.5|15740.7|15739.5|15740.7|15739.5|15728.7|15727.5|441
1635242100000|2021-10-26 09:55:00|15741.2|15740|15743.7|15742.5|15744.2|15743|15735.7|15734.5|294
1635242400000|2021-10-26 10:00:00|15743.2|15742|15751.7|15750.5|15753.7|15752.5|15741.2|15740|296
1635242700000|2021-10-26 10:05:00|15752.2|15751|15752.2|15751|15756.7|15755.5|15750.7|15749.5|306
1635243000000|2021-10-26 10:10:00|15752.7|15751.5|15752.7|15751.5|15754.2|15753|15748.2|15747|179
1635243300000|2021-10-26 10:15:00|15752.2|15751|15755.7|15754.5|15757.2|15756|15751.7|15750.5|144
1635243600000|2021-10-26 10:20:00|15755.2|15754|15750.7|15749.5|15757.2|15756|15748.2|15747|322
1635243900000|2021-10-26 10:25:00|15751.2|15750|15748.7|15747.5|15751.7|15750.5|15747.7|15746.5|209
1635244200000|2021-10-26 10:30:00|15748.2|15747|15746.7|15745.5|15751.7|15750.5|15745.7|15744.5|235
1635244500000|2021-10-26 10:35:00|15747.2|15746|15753.7|15752.5|15755.2|15754|15747.2|15746|252
1635244800000|2021-10-26 10:40:00|15753.2|15752|15755.7|15754.5|15756.7|15755.5|15750.2|15749|193
1635245100000|2021-10-26 10:45:00|15754.7|15753.5|15749.7|15748.5|15755.7|15754.5|15748.7|15747.5|189
1635245400000|2021-10-26 10:50:00|15750.2|15749|15750.7|15749.5|15754.7|15753.5|15743.7|15742.5|283
1635245700000|2021-10-26 10:55:00|15750.2|15749|15751.7|15750.5|15752.7|15751.5|15747.7|15746.5|140
1635246000000|2021-10-26 11:00:00|15752.7|15751.5|15749.7|15748.5|15753.7|15752.5|15749.2|15748|149
1635246300000|2021-10-26 11:05:00|15749.2|15748|15745.7|15744.5|15750.7|15749.5|15744.7|15743.5|168
1635246600000|2021-10-26 11:10:00|15745.2|15744|15743.7|15742.5|15749.7|15748.5|15741.7|15740.5|284
1635246900000|2021-10-26 11:15:00|15742.7|15741.5|15743.7|15742.5|15747.7|15746.5|15741.7|15740.5|239
1635247200000|2021-10-26 11:20:00|15743.2|15742|15745.7|15744.5|15747.2|15746|15742.7|15741.5|128
1635247500000|2021-10-26 11:25:00|15746.7|15745.5|15746.7|15745.5|15749.2|15748|15744.7|15743.5|262
1635247800000|2021-10-26 11:30:00|15746.2|15745|15748.2|15747|15750.2|15749|15743.2|15742|221
1635248100000|2021-10-26 11:35:00|15747.7|15746.5|15751.7|15750.5|15753.2|15752|15747.7|15746.5|339
1635248400000|2021-10-26 11:40:00|15751.1|15749.9|15750.6|15749.4|15754.1|15752.9|15750.1|15748.9|211
1635248700000|2021-10-26 11:45:00|15750.1|15748.9|15750.1|15748.9|15751.1|15749.9|15748.1|15746.9|180
1635249000000|2021-10-26 11:50:00|15749.6|15748.4|15741.6|15740.4|15750.6|15749.4|15737.1|15735.9|248
1635249300000|2021-10-26 11:55:00|15741.1|15739.9|15745.1|15743.9|15746.6|15745.4|15741.1|15739.9|193
1635249600000|2021-10-26 12:00:00|15744.6|15743.4|15744.1|15742.9|15749.1|15747.9|15741.1|15739.9|166
1635249900000|2021-10-26 12:05:00|15745.1|15743.9|15747.1|15745.9|15750.1|15748.9|15742.6|15741.4|124
1635250200000|2021-10-26 12:10:00|15747.6|15746.4|15756.1|15754.9|15757.1|15755.9|15745.6|15744.4|206
1635250500000|2021-10-26 12:15:00|15756.6|15755.4|15753.1|15751.9|15761.1|15759.9|15751.6|15750.4|374
1635250800000|2021-10-26 12:20:00|15752.6|15751.4|15752.1|15750.9|15756.1|15754.9|15751.1|15749.9|247
1635251100000|2021-10-26 12:25:00|15752.6|15751.4|15756.6|15755.4|15757.1|15755.9|15749.1|15747.9|260
1635251400000|2021-10-26 12:30:00|15757.1|15755.9|15760.1|15758.9|15760.6|15759.4|15755.1|15753.9|183
1635251700000|2021-10-26 12:35:00|15760.6|15759.4|15760.1|15758.9|15761.6|15760.4|15756.1|15754.9|256
1635252000000|2021-10-26 12:40:00|15759.6|15758.4|15760.1|15758.9|15765.6|15764.4|15758.1|15756.9|225
1635252300000|2021-10-26 12:45:00|15759.6|15758.4|15766.1|15764.9|15766.6|15765.4|15759.1|15757.9|223
1635252600000|2021-10-26 12:50:00|15765.1|15763.9|15759.1|15757.9|15765.1|15763.9|15758.1|15756.9|210
1635252900000|2021-10-26 12:55:00|15758.6|15757.4|15762.1|15760.9|15762.6|15761.4|15757.1|15755.9|355
1635253200000|2021-10-26 13:00:00|15761.6|15760.4|15765.1|15763.9|15765.1|15763.9|15761.1|15759.9|272
1635253500000|2021-10-26 13:05:00|15764.6|15763.4|15765.1|15763.9|15766.1|15764.9|15757.1|15755.9|326
1635253800000|2021-10-26 13:10:00|15765.6|15764.4|15765.1|15763.9|15767.1|15765.9|15761.1|15759.9|197
1635254100000|2021-10-26 13:15:00|15765.6|15764.4|15756.1|15754.9|15767.1|15765.9|15754.1|15752.9|379
1635254400000|2021-10-26 13:20:00|15756.6|15755.4|15767.1|15765.9|15767.1|15765.9|15756.6|15755.4|195
1635254700000|2021-10-26 13:25:00|15768.1|15766.9|15770.1|15768.9|15773.1|15771.9|15763.1|15761.9|444
1635255000000|2021-10-26 13:30:00|15770.6|15769.4|15779.1|15777.9|15781.1|15779.9|15765.6|15764.4|1076
1635255300000|2021-10-26 13:35:00|15778.6|15777.4|15771.1|15769.9|15782.1|15780.9|15767.1|15765.9|1095
1635255600000|2021-10-26 13:40:00|15770.6|15769.4|15765.1|15763.9|15775.1|15773.9|15761.1|15759.9|678
1635255900000|2021-10-26 13:45:00|15764.6|15763.4|15767.1|15765.9|15769.1|15767.9|15755.1|15753.9|656
1635256200000|2021-10-26 13:50:00|15765.6|15764.4|15765.1|15763.9|15767.6|15766.4|15760.1|15758.9|339
1635256500000|2021-10-26 13:55:00|15766.1|15764.9|15758.6|15757.4|15770.6|15769.4|15758.1|15756.9|383
1635256800000|2021-10-26 14:00:00|15759.1|15757.9|15766.1|15764.9|15766.1|15764.9|15757.1|15755.9|554
1635257100000|2021-10-26 14:05:00|15765.6|15764.4|15767.1|15765.9|15771.1|15769.9|15764.1|15762.9|373
1635257400000|2021-10-26 14:10:00|15767.6|15766.4|15769.1|15767.9|15779.1|15777.9|15767.6|15766.4|439
1635257700000|2021-10-26 14:15:00|15768.6|15767.4|15773.1|15771.9|15774.1|15772.9|15768.1|15766.9|491
1635258000000|2021-10-26 14:20:00|15773.6|15772.4|15775.6|15774.4|15781.1|15779.9|15771.1|15769.9|463
1635258300000|2021-10-26 14:25:00|15775.1|15773.9|15770.1|15768.9|15777.6|15776.4|15767.1|15765.9|501
1635258600000|2021-10-26 14:30:00|15770.6|15769.4|15768.1|15766.9|15771.1|15769.9|15763.6|15762.4|358
1635258900000|2021-10-26 14:35:00|15767.6|15766.4|15768.1|15766.9|15772.1|15770.9|15766.1|15764.9|472
1635259200000|2021-10-26 14:40:00|15768.6|15767.4|15767.1|15765.9|15773.6|15772.4|15766.6|15765.4|535
1635259500000|2021-10-26 14:45:00|15767.6|15766.4|15767.1|15765.9|15771.6|15770.4|15766.6|15765.4|400
1635259800000|2021-10-26 14:50:00|15766.6|15765.4|15768.1|15766.9|15772.1|15770.9|15766.1|15764.9|468
1635260100000|2021-10-26 14:55:00|15768.6|15767.4|15766.1|15764.9|15772.1|15770.9|15765.1|15763.9|583
1635260400000|2021-10-26 15:00:00|15767.1|15765.9|15764.1|15762.9|15769.1|15767.9|15764.1|15762.9|421
1635260700000|2021-10-26 15:05:00|15764.6|15763.4|15764.1|15762.9|15767.1|15765.9|15762.1|15760.9|556
1635261000000|2021-10-26 15:10:00|15764.6|15763.4|15765.1|15763.9|15767.6|15766.4|15763.1|15761.9|317
1635261300000|2021-10-26 15:15:00|15765.6|15764.4|15765.1|15763.9|15767.1|15765.9|15762.1|15760.9|390
1635261600000|2021-10-26 15:20:00|15766.1|15764.9|15765.1|15763.9|15768.1|15766.9|15763.1|15761.9|843
1635261900000|2021-10-26 15:25:00|15765.6|15764.4|15777.1|15775.9|15778.1|15776.9|15765.1|15763.9|1273
1635262200000|2021-10-26 15:30:00|15777.5|15775.5|15758.5|15756.5|15780.5|15778.5|15757.5|15755.5|1814
1635262500000|2021-10-26 15:35:00|15759.5|15757.5|15771.5|15769.5|15772.5|15770.5|15755|15753|1081
1635262800000|2021-10-26 15:40:00|15770.5|15768.5|15768.5|15766.5|15772|15770|15767|15765|216
1635263100000|2021-10-26 15:45:00|15769|15767|15762.5|15760.5|15769|15767|15761.5|15759.5|225
1635263400000|2021-10-26 15:50:00|15762|15760|15763.5|15761.5|15764.5|15762.5|15759.5|15757.5|198
1635263700000|2021-10-26 15:55:00|15764|15762|15752.5|15750.5|15764.5|15762.5|15751.5|15749.5|378
1635264000000|2021-10-26 16:00:00|15753.5|15751.5|15744|15742|15756.5|15754.5|15743.5|15741.5|466
1635264300000|2021-10-26 16:05:00|15743.5|15741.5|15742.5|15740.5|15747|15745|15740.5|15738.5|224
1635264600000|2021-10-26 16:10:00|15743|15741|15751.5|15749.5|15752|15750|15741.5|15739.5|172
1635264900000|2021-10-26 16:15:00|15752|15750|15750.5|15748.5|15753.5|15751.5|15748|15746|145
1635265200000|2021-10-26 16:20:00|15750|15748|15748.5|15746.5|15751.5|15749.5|15742.5|15740.5|202
1635265500000|2021-10-26 16:25:00|15749|15747|15742.5|15740.5|15749|15747|15742|15740|121
1635265800000|2021-10-26 16:30:00|15743|15741|15748.5|15746.5|15750|15748|15739|15737|239
1635266100000|2021-10-26 16:35:00|15749|15747|15738.5|15736.5|15750.5|15748.5|15737|15735|302
1635266400000|2021-10-26 16:40:00|15739|15737|15737.5|15735.5|15739.5|15737.5|15733.5|15731.5|226
1635266700000|2021-10-26 16:45:00|15736.5|15734.5|15726|15724|15737.5|15735.5|15723.5|15721.5|356
1635267000000|2021-10-26 16:50:00|15725.5|15723.5|15728|15726|15733|15731|15723.5|15721.5|242
1635267300000|2021-10-26 16:55:00|15728.5|15726.5|15736|15734|15737.5|15735.5|15727.5|15725.5|146
1635267600000|2021-10-26 17:00:00|15735.5|15733.5|15740|15738|15740.5|15738.5|15733|15731|136
1635267900000|2021-10-26 17:05:00|15739.5|15737.5|15739.5|15737.5|15742.5|15740.5|15737.5|15735.5|114
1635268200000|2021-10-26 17:10:00|15739|15737|15738|15736|15739.5|15737.5|15733.5|15731.5|157
1635268500000|2021-10-26 17:15:00|15737.5|15735.5|15738|15736|15740|15738|15735.5|15733.5|70
1635268800000|2021-10-26 17:20:00|15738.5|15736.5|15736|15734|15739.5|15737.5|15731.5|15729.5|131
1635269100000|2021-10-26 17:25:00|15735.5|15733.5|15739|15737|15740.5|15738.5|15731|15729|100
1635269400000|2021-10-26 17:30:00|15738.5|15736.5|15748.5|15746.5|15748.5|15746.5|15738.5|15736.5|130
1635269700000|2021-10-26 17:35:00|15749|15747|15748.5|15746.5|15752.5|15750.5|15747.5|15745.5|165
1635270000000|2021-10-26 17:40:00|15749|15747|15741.5|15739.5|15749.5|15747.5|15740.5|15738.5|102
1635270300000|2021-10-26 17:45:00|15742|15740|15746.5|15744.5|15746.5|15744.5|15741.5|15739.5|72
1635270600000|2021-10-26 17:50:00|15746|15744|15745.5|15743.5|15748.5|15746.5|15743.5|15741.5|60
1635270900000|2021-10-26 17:55:00|15745|15743|15746.5|15744.5|15749.5|15747.5|15742|15740|90
1635271200000|2021-10-26 18:00:00|15747|15745|15746.5|15744.5|15749.5|15747.5|15745.5|15743.5|82
1635271500000|2021-10-26 18:05:00|15746|15744|15744.5|15742.5|15747.5|15745.5|15740.5|15738.5|67
1635271800000|2021-10-26 18:10:00|15744|15742|15749|15747|15749.5|15747.5|15741.5|15739.5|69
1635272100000|2021-10-26 18:15:00|15749.5|15747.5|15751.5|15749.5|15752.5|15750.5|15747.5|15745.5|62
1635272400000|2021-10-26 18:20:00|15751|15749|15748.5|15746.5|15751.5|15749.5|15748.5|15746.5|50
1635272700000|2021-10-26 18:25:00|15749|15747|15746.5|15744.5|15749.5|15747.5|15744|15742|59
1635273000000|2021-10-26 18:30:00|15747|15745|15752.5|15750.5|15753.5|15751.5|15746.5|15744.5|84
1635273300000|2021-10-26 18:35:00|15752|15750|15747.5|15745.5|15753.5|15751.5|15747.5|15745.5|84
1635273600000|2021-10-26 18:40:00|15747|15745|15743.5|15741.5|15748|15746|15743.5|15741.5|112
1635273900000|2021-10-26 18:45:00|15744|15742|15747.5|15745.5|15747.5|15745.5|15743.5|15741.5|73
1635274200000|2021-10-26 18:50:00|15747|15745|15746.5|15744.5|15749.5|15747.5|15745.5|15743.5|86
1635274500000|2021-10-26 18:55:00|15747|15745|15753.5|15751.5|15753.5|15751.5|15746.5|15744.5|80
1635274800000|2021-10-26 19:00:00|15753|15751|15753.5|15751.5|15753.5|15751.5|15748.5|15746.5|96
1635275100000|2021-10-26 19:05:00|15753|15751|15753|15751|15754|15752|15750.5|15748.5|37
1635275400000|2021-10-26 19:10:00|15753.5|15751.5|15752.5|15750.5|15754.5|15752.5|15749.5|15747.5|55
1635275700000|2021-10-26 19:15:00|15752|15750|15752.5|15750.5|15756.5|15754.5|15750.5|15748.5|96
1635276000000|2021-10-26 19:20:00|15752|15750|15750.5|15748.5|15753.5|15751.5|15749|15747|104
1635276300000|2021-10-26 19:25:00|15751|15749|15746.5|15744.5|15752.5|15750.5|15746.5|15744.5|76
1635276600000|2021-10-26 19:30:00|15747|15745|15751|15749|15752|15750|15746.5|15744.5|112
1635276900000|2021-10-26 19:35:00|15750.5|15748.5|15748.5|15746.5|15752.5|15750.5|15747.5|15745.5|87
1635277200000|2021-10-26 19:40:00|15748|15746|15750.5|15748.5|15751.5|15749.5|15746.5|15744.5|64
1635277500000|2021-10-26 19:45:00|15751|15749|15745|15743|15753.5|15751.5|15744.5|15742.5|153
1635277800000|2021-10-26 19:50:00|15744.5|15742.5|15737|15735|15744.5|15742.5|15733.5|15731.5|293
1635278100000|2021-10-26 19:55:00|15737.5|15735.5|15735|15733|15741.5|15739.5|15731|15729|320
1635278400000|2021-10-26 20:00:00|15734.9|15729.9|15739.3|15734.3|15741.3|15736.3|15732.5|15727.5|7
1635278700000|2021-10-26 20:05:00|15740|15735|15742.7|15737.7|15745.5|15740.5|15739.3|15734.3|0
1635279000000|2021-10-26 20:10:00|15742|15737|15739.6|15734.6|15744.5|15739.5|15737.8|15732.8|0
1635279300000|2021-10-26 20:15:00|15738.9|15733.9|15743|15738|15743.9|15738.9|15736.8|15731.8|0
1635279600000|2021-10-26 20:20:00|15742.6|15737.6|15741.1|15736.1|15744|15739|15739.7|15734.7|0
1635279900000|2021-10-26 20:25:00|15740.7|15735.7|15735.3|15730.3|15742.3|15737.3|15735.3|15730.3|0
1635280200000|2021-10-26 20:30:00|15734.9|15729.9|15734.4|15729.4|15737.2|15732.2|15733.7|15728.7|0
1635280500000|2021-10-26 20:35:00|15733.6|15728.6|15732.2|15727.2|15734.4|15729.4|15730.2|15725.2|0
1635280800000|2021-10-26 20:40:00|15733.9|15728.9|15732.4|15727.4|15734.1|15729.1|15732.2|15727.2|0
1635281100000|2021-10-26 20:45:00|15733.3|15728.3|15739|15734|15739|15734|15732.4|15727.4|0
1635281400000|2021-10-26 20:50:00|15739.8|15734.8|15732.1|15727.1|15739.8|15734.8|15730.7|15725.7|0
1635281700000|2021-10-26 20:55:00|15732.5|15727.5|15732.1|15727.1|15737|15732|15730.1|15725.1|0
1635282000000|2021-10-26 21:00:00|15733.4|15728.4|15735.9|15730.9|15736.1|15731.1|15732|15727|0
1635282300000|2021-10-26 21:05:00|15736.5|15731.5|15731.5|15726.5|15736.8|15731.8|15731.4|15726.4|0
1635282600000|2021-10-26 21:10:00|15734.7|15729.7|15730.9|15725.9|15735.4|15730.4|15730.8|15725.8|0
1635282900000|2021-10-26 21:15:00|15731.3|15726.3|15730.9|15725.9|15732.9|15727.9|15729.7|15724.7|0
1635283200000|2021-10-26 21:20:00|15730.5|15725.5|15731|15726|15731.1|15726.1|15730.5|15725.5|0
1635283500000|2021-10-26 21:25:00|15731.1|15726.1|15731.9|15726.9|15731.9|15726.9|15730.7|15725.7|0
1635283800000|2021-10-26 21:30:00|15732.4|15727.4|15732.8|15727.8|15733.3|15728.3|15731.7|15726.7|0
1635284100000|2021-10-26 21:35:00|15732.9|15727.9|15732.4|15727.4|15732.9|15727.9|15731.7|15726.7|0
1635284400000|2021-10-26 21:40:00|15732.5|15727.5|15730.8|15725.8|15733|15728|15730|15725|0
1635284700000|2021-10-26 21:45:00|15730.9|15725.9|15731|15726|15731.3|15726.3|15730.9|15725.9|0
1635285000000|2021-10-26 21:50:00|15731.5|15726.5|15731.4|15726.4|15731.6|15726.6|15730.6|15725.6|0
1635285300000|2021-10-26 21:55:00|15731.1|15726.1|15731|15726|15731.7|15726.7|15729.7|15724.7|0
1635285600000|2021-10-26 22:00:00|15731.9|15726.9|15734.7|15729.7|15740.3|15735.3|15731.1|15726.1|0
1635285900000|2021-10-26 22:05:00|15735.6|15730.6|15741.8|15736.8|15742.5|15737.5|15733.8|15728.8|0
1635286200000|2021-10-26 22:10:00|15742.7|15737.7|15745.5|15740.5|15745.5|15740.5|15741|15736|0
1635286500000|2021-10-26 22:15:00|15745.9|15740.9|15748|15743|15748|15743|15742.7|15737.7|0
1635286800000|2021-10-26 22:20:00|15748.8|15743.8|15746.8|15741.8|15753.7|15748.7|15745.9|15740.9|0
1635287100000|2021-10-26 22:25:00|15747.2|15742.2|15752.1|15747.1|15752.9|15747.9|15744.2|15739.2|0
1635287400000|2021-10-26 22:30:00|15752.5|15747.5|15751.7|15746.7|15754.5|15749.5|15750|15745|0
1635287700000|2021-10-26 22:35:00|15752.1|15747.1|15752.5|15747.5|15753.3|15748.3|15750.7|15745.7|0
1635288000000|2021-10-26 22:40:00|15753.3|15748.3|15755.9|15750.9|15757.5|15752.5|15753|15748|0
1635288300000|2021-10-26 22:45:00|15756.3|15751.3|15755.5|15750.5|15758.5|15753.5|15753.9|15748.9|0
1635288600000|2021-10-26 22:50:00|15756.4|15751.4|15752.7|15747.7|15756.4|15751.4|15751.9|15746.9|0
1635288900000|2021-10-26 22:55:00|15753.1|15748.1|15752.7|15747.7|15754|15749|15751.8|15746.8|0
1635289200000|2021-10-26 23:00:00|15751.8|15746.8|15755.8|15750.8|15756.6|15751.6|15751.7|15746.7|0
1635289500000|2021-10-26 23:05:00|15754|15749|15751.3|15746.3|15754|15749|15750.5|15745.5|0
1635289800000|2021-10-26 23:10:00|15750.5|15745.5|15751.5|15746.5|15754.1|15749.1|15750.5|15745.5|0
1635290100000|2021-10-26 23:15:00|15751|15746|15751.4|15746.4|15752.7|15747.7|15750.6|15745.6|0
1635290400000|2021-10-26 23:20:00|15752.3|15747.3|15753.5|15748.5|15754.8|15749.8|15750.5|15745.5|0
1635290700000|2021-10-26 23:25:00|15753.1|15748.1|15753|15748|15755.5|15750.5|15753|15748|0
1635291000000|2021-10-26 23:30:00|15753.9|15748.9|15759.7|15754.7|15762.5|15757.5|15753.4|15748.4|0
1635291300000|2021-10-26 23:35:00|15760.6|15755.6|15756.1|15751.1|15760.6|15755.6|15756.1|15751.1|0
1635291600000|2021-10-26 23:40:00|15755.3|15750.3|15740.6|15735.6|15755.3|15750.3|15740.6|15735.6|0
1635291900000|2021-10-26 23:45:00|15741|15736|15755.6|15750.6|15755.6|15750.6|15741|15736|0
1635292200000|2021-10-26 23:50:00|15756.4|15751.4|15752.7|15747.7|15758.2|15753.2|15752.7|15747.7|0
1635292500000|2021-10-26 23:55:00|15752.3|15747.3|15750.1|15745.1|15754.4|15749.4|15750.1|15745.1|0
1635292800000|2021-10-27 00:00:00|15751|15746|15756.1|15751.1|15757.8|15752.8|15746.7|15741.7|0
1635293100000|2021-10-27 00:05:00|15757|15752|15748.1|15743.1|15757.4|15752.4|15748.1|15743.1|0
1635293400000|2021-10-27 00:10:00|15749|15744|15755.2|15750.2|15755.2|15750.2|15748.1|15743.1|0
1635293700000|2021-10-27 00:15:00|15754.8|15749.8|15743|15739|15754.8|15750|15742|15738|83
1635294000000|2021-10-27 00:20:00|15742.5|15738.5|15749.5|15745.5|15750.5|15746.5|15742.5|15738.5|36
1635294300000|2021-10-27 00:25:00|15750|15746|15751.5|15747.5|15752.5|15748.5|15744|15740|29
1635294600000|2021-10-27 00:30:00|15751|15747|15744.5|15740.5|15756|15752|15743.5|15739.5|44
1635294900000|2021-10-27 00:35:00|15744|15740|15738.5|15734.5|15744.5|15740.5|15733|15729|25
1635295200000|2021-10-27 00:40:00|15739|15735|15737.5|15733.5|15742.5|15738.5|15735.5|15731.5|18
1635295500000|2021-10-27 00:45:00|15737|15733|15742|15738|15742|15738|15735|15731|13
1635295800000|2021-10-27 00:50:00|15741.5|15737.5|15735|15731|15742|15738|15731|15727|20
1635296100000|2021-10-27 00:55:00|15735.5|15731.5|15736|15732|15739|15735|15734|15730|18
1635296400000|2021-10-27 01:00:00|15735.5|15731.5|15738|15734|15739|15735|15729|15725|38
1635296700000|2021-10-27 01:05:00|15740|15736|15734.5|15730.5|15740|15736|15732.5|15728.5|14
1635297000000|2021-10-27 01:10:00|15735|15731|15735|15731|15739|15735|15732.5|15728.5|14
1635297300000|2021-10-27 01:15:00|15734.5|15730.5|15728|15724|15735.5|15731.5|15728|15724|20
1635297600000|2021-10-27 01:20:00|15727.5|15723.5|15733|15729|15735|15731|15726|15722|14
1635297900000|2021-10-27 01:25:00|15731.5|15727.5|15731|15727|15732.5|15728.5|15726.5|15722.5|21
1635298200000|2021-10-27 01:30:00|15731.5|15727.5|15727|15723|15732.5|15728.5|15725.5|15721.5|38
1635298500000|2021-10-27 01:35:00|15726.5|15722.5|15728|15724|15729.5|15725.5|15725.5|15721.5|27
1635298800000|2021-10-27 01:40:00|15728.5|15724.5|15723|15719|15733|15729|15723|15719|21
1635299100000|2021-10-27 01:45:00|15723.5|15719.5|15719.5|15715.5|15723.5|15719.5|15716.5|15712.5|41
1635299400000|2021-10-27 01:50:00|15719|15715|15720|15716|15721|15717|15718|15714|9
1635299700000|2021-10-27 01:55:00|15720.5|15716.5|15720|15716|15722|15718|15718|15714|20
1635300000000|2021-10-27 02:00:00|15719.5|15715.5|15727|15723|15727.5|15723.5|15719|15715|20
1635300300000|2021-10-27 02:05:00|15728.5|15724.5|15727|15723|15729|15725|15726.5|15722.5|24
1635300600000|2021-10-27 02:10:00|15726.5|15722.5|15733|15729|15735|15731|15726.5|15722.5|25
1635300900000|2021-10-27 02:15:00|15732.5|15728.5|15730|15726|15734|15730|15728|15724|15
1635301200000|2021-10-27 02:20:00|15730.5|15726.5|15728|15724|15730.5|15726.5|15727.5|15723.5|14
1635301500000|2021-10-27 02:25:00|15727|15723|15725|15721|15730|15726|15724.5|15720.5|12
1635301800000|2021-10-27 02:30:00|15724|15720|15723|15719|15725|15721|15720|15716|11
1635302100000|2021-10-27 02:35:00|15722.5|15718.5|15724|15720|15726|15722|15722.5|15718.5|2
1635302400000|2021-10-27 02:40:00|15723.5|15719.5|15727|15723|15728|15724|15722.5|15718.5|28
1635302700000|2021-10-27 02:45:00|15726.5|15722.5|15727|15723|15728|15724|15724.5|15720.5|7
1635303000000|2021-10-27 02:50:00|15729|15725|15726|15722|15730|15726|15726|15722|17
1635303300000|2021-10-27 02:55:00|15725.5|15721.5|15728|15724|15730.5|15726.5|15725|15721|12
1635303600000|2021-10-27 03:00:00|15728.5|15724.5|15729.5|15725.5|15731.5|15727.5|15727.5|15723.5|23
1635303900000|2021-10-27 03:05:00|15730|15726|15732|15728|15732.5|15728.5|15730|15726|39
1635304200000|2021-10-27 03:10:00|15731|15727|15732|15728|15732.5|15728.5|15728.5|15724.5|31
1635304500000|2021-10-27 03:15:00|15731.5|15727.5|15730.5|15726.5|15733.5|15729.5|15729.5|15725.5|14
1635304800000|2021-10-27 03:20:00|15731|15727|15727|15723|15731.5|15727.5|15726.5|15722.5|29
1635305100000|2021-10-27 03:25:00|15727.5|15723.5|15727.5|15723.5|15729.5|15725.5|15726.5|15722.5|21
1635305400000|2021-10-27 03:30:00|15727|15723|15726|15722|15728|15724|15725|15721|15
1635305700000|2021-10-27 03:35:00|15725|15721|15721.5|15717.5|15725.5|15721.5|15721.5|15717.5|6
1635306000000|2021-10-27 03:40:00|15722.5|15718.5|15725|15721|15725|15721|15721.5|15717.5|13
1635306300000|2021-10-27 03:45:00|15724.5|15720.5|15725|15721|15725.5|15721.5|15723|15719|12
1635306600000|2021-10-27 03:50:00|15724.5|15720.5|15725|15721|15725.5|15721.5|15724.5|15720.5|5
1635306900000|2021-10-27 03:55:00|15724.5|15720.5|15723.5|15719.5|15725.5|15721.5|15723.5|15719.5|13
1635307200000|2021-10-27 04:00:00|15724.5|15720.5|15725|15721|15726|15722|15724|15720|14
1635307500000|2021-10-27 04:05:00|15725.5|15721.5|15724|15720|15726|15722|15721.5|15717.5|19
1635307800000|2021-10-27 04:10:00|15723.5|15719.5|15723.5|15719.5|15725|15721|15723|15719|9
1635308100000|2021-10-27 04:15:00|15725|15721|15725.5|15721.5|15725.5|15721.5|15724|15720|20
1635308400000|2021-10-27 04:20:00|15726.5|15722.5|15724.5|15720.5|15727|15723|15724.5|15720.5|14
1635308700000|2021-10-27 04:25:00|15725|15721|15725.5|15721.5|15725.5|15721.5|15724.5|15720.5|5
1635309000000|2021-10-27 04:30:00|15726|15722|15727|15723|15727.5|15723.5|15724.5|15720.5|28
1635309300000|2021-10-27 04:35:00|15726.5|15722.5|15725|15721|15727|15723|15725|15721|1
1635309600000|2021-10-27 04:40:00|15725.5|15721.5|15729|15725|15729.5|15725.5|15725.5|15721.5|18
1635309900000|2021-10-27 04:45:00|15728.5|15724.5|15729.5|15725.5|15731.5|15727.5|15727.5|15723.5|14
1635310200000|2021-10-27 04:50:00|15729|15725|15730|15726|15730.5|15726.5|15728.5|15724.5|5
1635310500000|2021-10-27 04:55:00|15730.5|15726.5|15730|15726|15730.5|15726.5|15729|15725|5
1635310800000|2021-10-27 05:00:00|15730.5|15726.5|15737.5|15733.5|15739.5|15735.5|15729.5|15725.5|84
1635311100000|2021-10-27 05:05:00|15737|15733|15737|15733|15740.5|15736.5|15734.5|15730.5|53
1635311400000|2021-10-27 05:10:00|15737.5|15733.5|15741|15737|15741|15737|15736.5|15732.5|23
1635311700000|2021-10-27 05:15:00|15740.5|15736.5|15734.5|15730.5|15740.5|15736.5|15734|15730|30
1635312000000|2021-10-27 05:20:00|15735|15731|15736|15732|15736.5|15732.5|15732.5|15728.5|21
1635312300000|2021-10-27 05:25:00|15735.5|15731.5|15739|15735|15740|15736|15734.5|15730.5|35
1635312600000|2021-10-27 05:30:00|15739.5|15735.5|15740|15736|15740.5|15736.5|15737|15733|24
1635312900000|2021-10-27 05:35:00|15740.5|15736.5|15743|15739|15744.5|15740.5|15740|15736|47
1635313200000|2021-10-27 05:40:00|15742.5|15738.5|15745.5|15741.5|15745.5|15741.5|15741.5|15737.5|25
1635313500000|2021-10-27 05:45:00|15745|15741|15744.5|15740.5|15746|15742|15744.5|15740.5|28
1635313800000|2021-10-27 05:50:00|15745|15741|15748.5|15744.5|15750.5|15746.5|15742.5|15738.5|93
1635314100000|2021-10-27 05:55:00|15748|15744|15745|15741|15749.5|15745.5|15744|15740|103
1635314400000|2021-10-27 06:00:00|15744|15742|15738|15736|15748|15746|15737|15735|331
1635314700000|2021-10-27 06:05:00|15738.5|15736.5|15734|15732|15741.5|15739.5|15732.5|15730.5|192
1635315000000|2021-10-27 06:10:00|15733.5|15731.5|15733|15731|15735.5|15733.5|15728.5|15726.5|164
1635315300000|2021-10-27 06:15:00|15732.5|15730.5|15737|15735|15739.5|15737.5|15729.5|15727.5|143
1635315600000|2021-10-27 06:20:00|15737.5|15735.5|15739.5|15737.5|15740.5|15738.5|15735|15733|110
1635315900000|2021-10-27 06:25:00|15738.5|15736.5|15736.5|15734.5|15741|15739|15736.5|15734.5|83
1635316200000|2021-10-27 06:30:00|15735.5|15733.5|15734|15732|15737.5|15735.5|15732.5|15730.5|125
1635316500000|2021-10-27 06:35:00|15734.5|15732.5|15735.5|15733.5|15740|15738|15734.5|15732.5|82
1635316800000|2021-10-27 06:40:00|15736|15734|15736.5|15734.5|15741|15739|15735.5|15733.5|83
1635317100000|2021-10-27 06:45:00|15736|15734|15733|15731|15737.5|15735.5|15731.5|15729.5|132
1635317400000|2021-10-27 06:50:00|15733.5|15731.5|15727.5|15725.5|15734|15732|15727.5|15725.5|157
1635317700000|2021-10-27 06:55:00|15728|15726|15727.5|15725.5|15729.5|15727.5|15719|15717|540
1635318000000|2021-10-27 07:00:00|15727.1|15725.9|15740.6|15739.4|15744.1|15742.9|15703.1|15701.9|3139
1635318300000|2021-10-27 07:05:00|15740.1|15738.9|15739.6|15738.4|15744.1|15742.9|15732.1|15730.9|995
1635318600000|2021-10-27 07:10:00|15740.1|15738.9|15725.1|15723.9|15740.1|15738.9|15713.1|15711.9|1140
1635318900000|2021-10-27 07:15:00|15725.6|15724.4|15742.1|15740.9|15743.6|15742.4|15722.6|15721.4|686
1635319200000|2021-10-27 07:20:00|15741.6|15740.4|15730.6|15729.4|15743.6|15742.4|15729.6|15728.4|634
1635319500000|2021-10-27 07:25:00|15731.1|15729.9|15721.1|15719.9|15732.6|15731.4|15720.1|15718.9|666
1635319800000|2021-10-27 07:30:00|15720.6|15719.4|15724.1|15722.9|15726.1|15724.9|15712.1|15710.9|956
1635320100000|2021-10-27 07:35:00|15723.6|15722.4|15712.6|15711.4|15724.1|15722.9|15710.6|15709.4|515
1635320400000|2021-10-27 07:40:00|15712.3|15711.1|15715.3|15714.1|15716.8|15715.6|15708.8|15707.6|488
1635320700000|2021-10-27 07:45:00|15715.8|15714.6|15716.8|15715.6|15719.8|15718.6|15712.8|15711.6|407
1635321000000|2021-10-27 07:50:00|15716.3|15715.1|15721.8|15720.6|15723.8|15722.6|15713.8|15712.6|517
1635321300000|2021-10-27 07:55:00|15722.3|15721.1|15727.8|15726.6|15727.8|15726.6|15719.3|15718.1|423
1635321600000|2021-10-27 08:00:00|15727.3|15726.1|15727.8|15726.6|15731.8|15730.6|15723.8|15722.6|614
1635321900000|2021-10-27 08:05:00|15727.3|15726.1|15727.8|15726.6|15733.3|15732.1|15724.8|15723.6|587
1635322200000|2021-10-27 08:10:00|15728.8|15727.6|15715.8|15714.6|15729.8|15728.6|15711.8|15710.6|726
1635322500000|2021-10-27 08:15:00|15715.3|15714.1|15703.8|15702.6|15716.8|15715.6|15696.8|15695.6|893
1635322800000|2021-10-27 08:20:00|15704.3|15703.1|15715.3|15714.1|15716.3|15715.1|15701.8|15700.6|529
1635323100000|2021-10-27 08:25:00|15715.8|15714.6|15711.8|15710.6|15718.8|15717.6|15711.8|15710.6|418
1635323400000|2021-10-27 08:30:00|15711.3|15710.1|15702.8|15701.6|15711.8|15710.6|15699.8|15698.6|502
1635323700000|2021-10-27 08:35:00|15703.3|15702.1|15701.8|15700.6|15708.8|15707.6|15700.8|15699.6|394
1635324000000|2021-10-27 08:40:00|15701.3|15700.1|15695.8|15694.6|15701.8|15700.6|15691.8|15690.6|565
1635324300000|2021-10-27 08:45:00|15696.8|15695.6|15694.8|15693.6|15702.3|15701.1|15693.8|15692.6|394
1635324600000|2021-10-27 08:50:00|15695.3|15694.1|15692.8|15691.6|15698.8|15697.6|15688.8|15687.6|522
1635324900000|2021-10-27 08:55:00|15692.3|15691.1|15684.8|15683.6|15695.8|15694.6|15683.3|15682.1|605
1635325200000|2021-10-27 09:00:00|15685.8|15684.6|15686.8|15685.6|15688.8|15687.6|15668.8|15667.6|1140
1635325500000|2021-10-27 09:05:00|15686.3|15685.1|15676.3|15675.1|15692.8|15691.6|15674.8|15673.6|831
1635325800000|2021-10-27 09:10:00|15675.8|15674.6|15687.8|15686.6|15687.8|15686.6|15674.8|15673.6|515
1635326100000|2021-10-27 09:15:00|15688.3|15687.1|15694.8|15693.6|15695.8|15694.6|15687.8|15686.6|592
1635326400000|2021-10-27 09:20:00|15695.3|15694.1|15695.3|15694.1|15696.8|15695.6|15690.8|15689.6|443
1635326700000|2021-10-27 09:25:00|15695.8|15694.6|15700.8|15699.6|15703.8|15702.6|15694.8|15693.6|480
1635327000000|2021-10-27 09:30:00|15700.3|15699.1|15701.8|15700.6|15708.8|15707.6|15696.8|15695.6|633
1635327300000|2021-10-27 09:35:00|15701.3|15700.1|15690.8|15689.6|15701.8|15700.6|15684.8|15683.6|518
1635327600000|2021-10-27 09:40:00|15691.3|15690.1|15697.8|15696.6|15702.3|15701.1|15688.8|15687.6|261
1635327900000|2021-10-27 09:45:00|15697.3|15696.1|15695.8|15694.6|15701.8|15700.6|15689.8|15688.6|408
1635328200000|2021-10-27 09:50:00|15695.3|15694.1|15698.8|15697.6|15702.8|15701.6|15695.3|15694.1|222
1635328500000|2021-10-27 09:55:00|15699.3|15698.1|15703.8|15702.6|15703.8|15702.6|15696.8|15695.6|179
1635328800000|2021-10-27 10:00:00|15703.3|15702.1|15703.3|15702.1|15704.8|15703.6|15694.8|15693.6|346
1635329100000|2021-10-27 10:05:00|15703.8|15702.6|15708.8|15707.6|15710.3|15709.1|15702.3|15701.1|374
1635329400000|2021-10-27 10:10:00|15709.3|15708.1|15711.8|15710.6|15711.8|15710.6|15704.8|15703.6|278
1635329700000|2021-10-27 10:15:00|15711.3|15710.1|15714.3|15713.1|15716.8|15715.6|15709.8|15708.6|344
1635330000000|2021-10-27 10:20:00|15714.8|15713.6|15714.8|15713.6|15719.8|15718.6|15709.8|15708.6|266
1635330300000|2021-10-27 10:25:00|15715.3|15714.1|15717.3|15716.1|15722.8|15721.6|15713.3|15712.1|354
1635330600000|2021-10-27 10:30:00|15717.8|15716.6|15720.8|15719.6|15723.3|15722.1|15716.8|15715.6|211
1635330900000|2021-10-27 10:35:00|15721.3|15720.1|15719.8|15718.6|15721.8|15720.6|15716.8|15715.6|212
1635331200000|2021-10-27 10:40:00|15720.3|15719.1|15714.8|15713.6|15720.3|15719.1|15710.8|15709.6|567
1635331500000|2021-10-27 10:45:00|15715.3|15714.1|15695.3|15694.1|15715.8|15714.6|15693.8|15692.6|471
1635331800000|2021-10-27 10:50:00|15695.8|15694.6|15686.8|15685.6|15696.8|15695.6|15680.3|15679.1|484
1635332100000|2021-10-27 10:55:00|15687.3|15686.1|15695.8|15694.6|15696.3|15695.1|15684.8|15683.6|368
1635332400000|2021-10-27 11:00:00|15694.8|15693.6|15706.3|15705.1|15707.3|15706.1|15693.8|15692.6|457
1635332700000|2021-10-27 11:05:00|15706.8|15705.6|15704.8|15703.6|15708.8|15707.6|15701.8|15700.6|480
1635333000000|2021-10-27 11:10:00|15705.3|15704.1|15716.3|15715.1|15719.8|15718.6|15704.8|15703.6|600
1635333300000|2021-10-27 11:15:00|15715.8|15714.6|15710.8|15709.6|15718.8|15717.6|15705.8|15704.6|303
1635333600000|2021-10-27 11:20:00|15710.3|15709.1|15714.3|15713.1|15715.8|15714.6|15707.8|15706.6|178
1635333900000|2021-10-27 11:25:00|15714.8|15713.6|15712.8|15711.6|15715.8|15714.6|15710.8|15709.6|147
1635334200000|2021-10-27 11:30:00|15712.3|15711.1|15709.8|15708.6|15715.8|15714.6|15709.3|15708.1|215
1635334500000|2021-10-27 11:35:00|15710.3|15709.1|15707.3|15706.1|15711.3|15710.1|15706.8|15705.6|166
1635334800000|2021-10-27 11:40:00|15708.2|15707|15707.2|15706|15712.2|15711|15703.7|15702.5|190
1635335100000|2021-10-27 11:45:00|15707.7|15706.5|15702.7|15701.5|15707.7|15706.5|15699.7|15698.5|221
1635335400000|2021-10-27 11:50:00|15703.2|15702|15705.7|15704.5|15708.7|15707.5|15701.7|15700.5|228
1635335700000|2021-10-27 11:55:00|15706.2|15705|15695.2|15694|15706.7|15705.5|15694.7|15693.5|180
1635336000000|2021-10-27 12:00:00|15695.7|15694.5|15695.7|15694.5|15697.7|15696.5|15689.7|15688.5|329
1635336300000|2021-10-27 12:05:00|15695.2|15694|15704.2|15703|15707.2|15706|15694.7|15693.5|341
1635336600000|2021-10-27 12:10:00|15703.7|15702.5|15697.7|15696.5|15704.7|15703.5|15694.7|15693.5|362
1635336900000|2021-10-27 12:15:00|15698.2|15697|15699.7|15698.5|15701.2|15700|15696.7|15695.5|162
1635337200000|2021-10-27 12:20:00|15699.2|15698|15691.7|15690.5|15702.2|15701|15689.7|15688.5|335
1635337500000|2021-10-27 12:25:00|15692.7|15691.5|15695.2|15694|15696.7|15695.5|15690.7|15689.5|253
1635337800000|2021-10-27 12:30:00|15694.7|15693.5|15700.7|15699.5|15703.7|15702.5|15694.7|15693.5|298
1635338100000|2021-10-27 12:35:00|15700.2|15699|15698.7|15697.5|15700.7|15699.5|15693.7|15692.5|205
1635338400000|2021-10-27 12:40:00|15698.2|15697|15701.7|15700.5|15701.7|15700.5|15693.2|15692|191
1635338700000|2021-10-27 12:45:00|15702.2|15701|15697.7|15696.5|15702.7|15701.5|15696.7|15695.5|178
1635339000000|2021-10-27 12:50:00|15698.2|15697|15701.2|15700|15701.7|15700.5|15696.7|15695.5|178
1635339300000|2021-10-27 12:55:00|15701.7|15700.5|15705.7|15704.5|15707.2|15706|15699.2|15698|344
1635339600000|2021-10-27 13:00:00|15706.2|15705|15710.2|15709|15713.2|15712|15705.7|15704.5|379
1635339900000|2021-10-27 13:05:00|15710.7|15709.5|15698.7|15697.5|15710.7|15709.5|15698.7|15697.5|324
1635340200000|2021-10-27 13:10:00|15699.2|15698|15703.7|15702.5|15704.7|15703.5|15695.2|15694|245
1635340500000|2021-10-27 13:15:00|15704.2|15703|15701.7|15700.5|15707.7|15706.5|15700.7|15699.5|435
1635340800000|2021-10-27 13:20:00|15701.2|15700|15698.7|15697.5|15701.7|15700.5|15697.7|15696.5|117
1635341100000|2021-10-27 13:25:00|15699.2|15698|15704.7|15703.5|15707.7|15706.5|15698.7|15697.5|369
1635341400000|2021-10-27 13:30:00|15705.2|15704|15697.7|15696.5|15709.7|15708.5|15695.7|15694.5|1045
1635341700000|2021-10-27 13:35:00|15698.2|15697|15699.7|15698.5|15704.7|15703.5|15695.7|15694.5|657
1635342000000|2021-10-27 13:40:00|15700.2|15699|15706.7|15705.5|15706.7|15705.5|15697.7|15696.5|689
1635342300000|2021-10-27 13:45:00|15706.2|15705|15722.7|15721.5|15726.2|15725|15704.7|15703.5|1038
1635342600000|2021-10-27 13:50:00|15722.2|15721|15718.7|15717.5|15722.2|15721|15713.7|15712.5|647
1635342900000|2021-10-27 13:55:00|15717.7|15716.5|15721.2|15720|15721.7|15720.5|15713.7|15712.5|546
1635343200000|2021-10-27 14:00:00|15721.7|15720.5|15710.7|15709.5|15726.7|15725.5|15707.7|15706.5|694
1635343500000|2021-10-27 14:05:00|15711.2|15710|15710.2|15709|15712.7|15711.5|15700.7|15699.5|660
1635343800000|2021-10-27 14:10:00|15709.4|15708.2|15710.9|15709.7|15714.9|15713.7|15707.9|15706.7|676
1635344100000|2021-10-27 14:15:00|15710.4|15709.2|15710.9|15709.7|15713.9|15712.7|15707.9|15706.7|432
1635344400000|2021-10-27 14:20:00|15710.4|15709.2|15706.9|15705.7|15716.9|15715.7|15705.9|15704.7|427
1635344700000|2021-10-27 14:25:00|15706.4|15705.2|15691.9|15690.7|15707.4|15706.2|15689.9|15688.7|886
1635345000000|2021-10-27 14:30:00|15691.4|15690.2|15704.9|15703.7|15705.9|15704.7|15687.9|15686.7|667
1635345300000|2021-10-27 14:35:00|15705.4|15704.2|15699.4|15698.2|15705.9|15704.7|15695.9|15694.7|390
1635345600000|2021-10-27 14:40:00|15698.9|15697.7|15700.4|15699.2|15702.4|15701.2|15694.9|15693.7|288
1635345900000|2021-10-27 14:45:00|15700.9|15699.7|15701.9|15700.7|15704.9|15703.7|15696.4|15695.2|594
1635346200000|2021-10-27 14:50:00|15702.4|15701.2|15704.9|15703.7|15706.4|15705.2|15694.9|15693.7|407
1635346500000|2021-10-27 14:55:00|15704.4|15703.2|15706.9|15705.7|15711.4|15710.2|15696.4|15695.2|606
1635346800000|2021-10-27 15:00:00|15706.4|15705.2|15709.9|15708.7|15716.9|15715.7|15705.9|15704.7|537
1635347100000|2021-10-27 15:05:00|15709.4|15708.2|15711.9|15710.7|15713.9|15712.7|15707.9|15706.7|479
1635347400000|2021-10-27 15:10:00|15711.4|15710.2|15710.9|15709.7|15713.4|15712.2|15705.9|15704.7|497
1635347700000|2021-10-27 15:15:00|15711.4|15710.2|15710.9|15709.7|15711.4|15710.2|15704.9|15703.7|416
1635348000000|2021-10-27 15:20:00|15710.4|15709.2|15707.9|15706.7|15714.9|15713.7|15704.9|15703.7|613
1635348300000|2021-10-27 15:25:00|15707.4|15706.2|15699.9|15698.7|15708.9|15707.7|15698.9|15697.7|777
1635348600000|2021-10-27 15:30:00|15700.3|15698.3|15704.3|15702.3|15705.8|15703.8|15695.3|15693.3|1267
1635348900000|2021-10-27 15:35:00|15704.8|15702.8|15706.3|15704.3|15706.8|15704.8|15695.8|15693.8|671
1635349200000|2021-10-27 15:40:00|15706.8|15704.8|15703.3|15701.3|15709.3|15707.3|15703.3|15701.3|324
1635349500000|2021-10-27 15:45:00|15703.8|15701.8|15701.3|15699.3|15705.3|15703.3|15701.3|15699.3|146
1635349800000|2021-10-27 15:50:00|15701.8|15699.8|15703.3|15701.3|15705.3|15703.3|15700.3|15698.3|170
1635350100000|2021-10-27 15:55:00|15702.8|15700.8|15705.3|15703.3|15707.3|15705.3|15697.3|15695.3|249
1635350400000|2021-10-27 16:00:00|15705.8|15703.8|15701.3|15699.3|15708.8|15706.8|15701.3|15699.3|187
1635350700000|2021-10-27 16:05:00|15701.8|15699.8|15711.3|15709.3|15712.3|15710.3|15701.3|15699.3|233
1635351000000|2021-10-27 16:10:00|15711.8|15709.8|15713.3|15711.3|15716.3|15714.3|15711.3|15709.3|248
1635351300000|2021-10-27 16:15:00|15712.8|15710.8|15715.3|15713.3|15716.3|15714.3|15710.8|15708.8|160
1635351600000|2021-10-27 16:20:00|15716.3|15714.3|15711.3|15709.3|15716.8|15714.8|15711.3|15709.3|68
1635351900000|2021-10-27 16:25:00|15711.8|15709.8|15714.3|15712.3|15714.8|15712.8|15710.8|15708.8|89
1635352200000|2021-10-27 16:30:00|15713.8|15711.8|15712.3|15710.3|15715.3|15713.3|15711.3|15709.3|96
1635352500000|2021-10-27 16:35:00|15711.8|15709.8|15712.3|15710.3|15713.3|15711.3|15708.3|15706.3|114
1635352800000|2021-10-27 16:40:00|15712.8|15710.8|15718.3|15716.3|15720.3|15718.3|15710.3|15708.3|216
1635353100000|2021-10-27 16:45:00|15717.8|15715.8|15715.3|15713.3|15718.3|15716.3|15712.8|15710.8|121
1635353400000|2021-10-27 16:50:00|15715.8|15713.8|15717.3|15715.3|15720.3|15718.3|15715.3|15713.3|78
1635353700000|2021-10-27 16:55:00|15716.8|15714.8|15715.3|15713.3|15720.3|15718.3|15714.8|15712.8|86
1635354000000|2021-10-27 17:00:00|15714.8|15712.8|15714.3|15712.3|15717.8|15715.8|15713.3|15711.3|88
1635354300000|2021-10-27 17:05:00|15713.8|15711.8|15719.3|15717.3|15719.8|15717.8|15713.3|15711.3|75
1635354600000|2021-10-27 17:10:00|15718.8|15716.8|15718.8|15716.8|15719.3|15717.3|15713.8|15711.8|86
1635354900000|2021-10-27 17:15:00|15718.3|15716.3|15718.3|15716.3|15718.3|15716.3|15715.3|15713.3|76
1635355200000|2021-10-27 17:20:00|15717.8|15715.8|15720.3|15718.3|15721.8|15719.8|15716.3|15714.3|90
1635355500000|2021-10-27 17:25:00|15720.8|15718.8|15717.3|15715.3|15721.3|15719.3|15717.3|15715.3|70
1635355800000|2021-10-27 17:30:00|15717.8|15715.8|15714.3|15712.3|15718.3|15716.3|15714.3|15712.3|88
1635356100000|2021-10-27 17:35:00|15714.8|15712.8|15718.3|15716.3|15718.8|15716.8|15712.8|15710.8|98
1635356400000|2021-10-27 17:40:00|15717.8|15715.8|15720.8|15718.8|15721.3|15719.3|15717.3|15715.3|51
1635356700000|2021-10-27 17:45:00|15721.3|15719.3|15717.3|15715.3|15721.3|15719.3|15717.3|15715.3|59
1635357000000|2021-10-27 17:50:00|15717.8|15715.8|15719.3|15717.3|15719.3|15717.3|15716.3|15714.3|83
1635357300000|2021-10-27 17:55:00|15719.8|15717.8|15720.8|15718.8|15722.3|15720.3|15719.8|15717.8|96
1635357600000|2021-10-27 18:00:00|15721.3|15719.3|15722.3|15720.3|15722.3|15720.3|15718.3|15716.3|88
1635357900000|2021-10-27 18:05:00|15721.8|15719.8|15722.3|15720.3|15722.3|15720.3|15717.3|15715.3|91
1635358200000|2021-10-27 18:10:00|15723.3|15721.3|15725.3|15723.3|15726.3|15724.3|15722.3|15720.3|63
1635358500000|2021-10-27 18:15:00|15724.8|15722.8|15725.3|15723.3|15725.3|15723.3|15723.3|15721.3|96
1635358800000|2021-10-27 18:20:00|15724.8|15722.8|15724.3|15722.3|15725.3|15723.3|15723.3|15721.3|61
1635359100000|2021-10-27 18:25:00|15723.8|15721.8|15717.8|15715.8|15723.8|15721.8|15717.3|15715.3|131
1635359400000|2021-10-27 18:30:00|15717.3|15715.3|15718.3|15716.3|15719.3|15717.3|15715.3|15713.3|127
1635359700000|2021-10-27 18:35:00|15717.8|15715.8|15719.3|15717.3|15719.3|15717.3|15715.3|15713.3|117
1635360000000|2021-10-27 18:40:00|15718.8|15716.8|15718.3|15716.3|15719.8|15717.8|15716.3|15714.3|62
1635360300000|2021-10-27 18:45:00|15717.8|15715.8|15721.3|15719.3|15722.8|15720.8|15717.3|15715.3|131
1635360600000|2021-10-27 18:50:00|15721.8|15719.8|15720.3|15718.3|15722.3|15720.3|15720.3|15718.3|161
1635360900000|2021-10-27 18:55:00|15720.8|15718.8|15719.8|15717.8|15721.3|15719.3|15717.3|15715.3|117
1635361200000|2021-10-27 19:00:00|15719.3|15717.3|15717.3|15715.3|15720.3|15718.3|15716.3|15714.3|141
1635361500000|2021-10-27 19:05:00|15717.8|15715.8|15713.3|15711.3|15718.3|15716.3|15713.3|15711.3|70
1635361800000|2021-10-27 19:10:00|15712.3|15710.3|15700.8|15698.8|15713.3|15711.3|15700.3|15698.3|304
1635362100000|2021-10-27 19:15:00|15700.3|15698.3|15697.3|15695.3|15707.3|15705.3|15695.3|15693.3|226
1635362400000|2021-10-27 19:20:00|15696.8|15694.8|15703.3|15701.3|15703.3|15701.3|15694.3|15692.3|229
1635362700000|2021-10-27 19:25:00|15702.8|15700.8|15705.8|15703.8|15708.8|15706.8|15700.3|15698.3|168
1635363000000|2021-10-27 19:30:00|15705.3|15703.3|15699.3|15697.3|15705.8|15703.8|15694.3|15692.3|162
1635363300000|2021-10-27 19:35:00|15698.8|15696.8|15702.8|15700.8|15704.3|15702.3|15697.3|15695.3|147
1635363600000|2021-10-27 19:40:00|15702.3|15700.3|15699.3|15697.3|15704.3|15702.3|15694.3|15692.3|163
1635363900000|2021-10-27 19:45:00|15699.8|15697.8|15690.3|15688.3|15701.8|15699.8|15690.3|15688.3|304
1635364200000|2021-10-27 19:50:00|15690.8|15688.8|15686.8|15684.8|15692.3|15690.3|15685.3|15683.3|465
1635364500000|2021-10-27 19:55:00|15687.3|15685.3|15679.8|15677.8|15688.3|15686.3|15675.3|15673.3|543
1635364800000|2021-10-27 20:00:00|15680.8|15675.8|15682.4|15677.4|15690.4|15685.4|15680.8|15675.8|18
1635365100000|2021-10-27 20:05:00|15681.5|15676.5|15681|15676|15686.6|15681.6|15677.9|15672.9|0
1635365400000|2021-10-27 20:10:00|15680.1|15675.1|15688.4|15683.4|15690.9|15685.9|15680.1|15675.1|0
1635365700000|2021-10-27 20:15:00|15689.3|15684.3|15688.6|15683.6|15690.1|15685.1|15684.9|15679.9|0
1635366000000|2021-10-27 20:20:00|15687.7|15682.7|15686.8|15681.8|15691.2|15686.2|15685.9|15680.9|0
1635366300000|2021-10-27 20:25:00|15685.9|15680.9|15683.2|15678.2|15686.8|15681.8|15681.9|15676.9|0
1635366600000|2021-10-27 20:30:00|15683.3|15678.3|15682.6|15677.6|15685.1|15680.1|15680.6|15675.6|0
1635366900000|2021-10-27 20:35:00|15682.1|15677.1|15681.1|15676.1|15682.8|15677.8|15680.8|15675.8|0
1635367200000|2021-10-27 20:40:00|15681.9|15676.9|15681.1|15676.1|15683.7|15678.7|15681.1|15676.1|0
1635367500000|2021-10-27 20:45:00|15682|15677|15684.8|15679.8|15687.5|15682.5|15681.1|15676.1|0
1635367800000|2021-10-27 20:50:00|15685.7|15680.7|15687|15682|15687.5|15682.5|15683.9|15678.9|0
1635368100000|2021-10-27 20:55:00|15687.5|15682.5|15690.1|15685.1|15692|15687|15687.5|15682.5|0
1635368400000|2021-10-27 21:00:00|15690.4|15685.4|15690.1|15685.1|15690.4|15685.4|15689.2|15684.2|0
1635368700000|2021-10-27 21:05:00|15690.2|15685.2|15691|15686|15691.3|15686.3|15689.2|15684.2|0
1635369000000|2021-10-27 21:10:00|15689.8|15684.8|15690.1|15685.1|15692.1|15687.1|15689.8|15684.8|0
1635369300000|2021-10-27 21:15:00|15690.2|15685.2|15690.7|15685.7|15692|15687|15689.9|15684.9|0
1635369600000|2021-10-27 21:20:00|15690.1|15685.1|15690.2|15685.2|15691|15686|15689.6|15684.6|0
1635369900000|2021-10-27 21:25:00|15690.4|15685.4|15690.5|15685.5|15691.2|15686.2|15690.4|15685.4|0
1635370200000|2021-10-27 21:30:00|15690.9|15685.9|15691.3|15686.3|15691.3|15686.3|15690.6|15685.6|0
1635370500000|2021-10-27 21:35:00|15690.7|15685.7|15690.7|15685.7|15690.7|15685.7|15690.5|15685.5|0
1635370800000|2021-10-27 21:40:00|15690.6|15685.6|15690.8|15685.8|15691.2|15686.2|15690.6|15685.6|0
1635371100000|2021-10-27 21:45:00|15690.7|15685.7|15691.1|15686.1|15691.1|15686.1|15690.7|15685.7|0
1635371400000|2021-10-27 21:50:00|15691.2|15686.2|15692.4|15687.4|15693|15688|15691.2|15686.2|0
1635371700000|2021-10-27 21:55:00|15693.3|15688.3|15693.1|15688.1|15694.1|15689.1|15693|15688|0
1635372000000|2021-10-27 22:00:00|15695|15690|15696.7|15691.7|15700.9|15695.9|15694.1|15689.1|0
1635372300000|2021-10-27 22:05:00|15697.1|15692.1|15699|15694|15701.5|15696.5|15696.3|15691.3|0
1635372600000|2021-10-27 22:10:00|15697.2|15692.2|15696.8|15691.8|15699|15694|15695.8|15690.8|0
1635372900000|2021-10-27 22:15:00|15697.7|15692.7|15699.1|15694.1|15702.1|15697.1|15696.9|15691.9|0
1635373200000|2021-10-27 22:20:00|15700|15695|15699.1|15694.1|15700.8|15695.8|15698.6|15693.6|0
1635373500000|2021-10-27 22:25:00|15699.9|15694.9|15699.9|15694.9|15700.8|15695.8|15698.2|15693.2|0
1635373800000|2021-10-27 22:30:00|15700.7|15695.7|15699.6|15694.6|15702.9|15697.9|15699|15694|0
1635374100000|2021-10-27 22:35:00|15698.8|15693.8|15695.3|15690.3|15698.8|15693.8|15692.7|15687.7|0
1635374400000|2021-10-27 22:40:00|15696.1|15691.1|15699.6|15694.6|15700.5|15695.5|15695.3|15690.3|0
1635374700000|2021-10-27 22:45:00|15701.3|15696.3|15700.7|15695.7|15702.9|15697.9|15700.3|15695.3|0
1635375000000|2021-10-27 22:50:00|15701.2|15696.2|15701.2|15696.2|15702.1|15697.1|15699.4|15694.4|0
1635375300000|2021-10-27 22:55:00|15701.3|15696.3|15703.5|15698.5|15705.3|15700.3|15700.4|15695.4|0
1635375600000|2021-10-27 23:00:00|15703.9|15698.9|15705.7|15700.7|15707.4|15702.4|15703|15698|0
1635375900000|2021-10-27 23:05:00|15706.5|15701.5|15703.6|15698.6|15707|15702|15703.6|15698.6|0
1635376200000|2021-10-27 23:10:00|15703.5|15698.5|15703.4|15698.4|15704.4|15699.4|15701.4|15696.4|0
1635376500000|2021-10-27 23:15:00|15702.5|15697.5|15699.9|15694.9|15702.5|15697.5|15698.2|15693.2|0
1635376800000|2021-10-27 23:20:00|15699|15694|15704.1|15699.1|15705|15700|15699|15694|0
1635377100000|2021-10-27 23:25:00|15705|15700|15702.4|15697.4|15705|15700|15699.8|15694.8|0
1635377400000|2021-10-27 23:30:00|15702.8|15697.8|15699.9|15694.9|15703.3|15698.3|15699|15694|0
1635377700000|2021-10-27 23:35:00|15700.7|15695.7|15701.5|15696.5|15702.4|15697.4|15699.9|15694.9|0
1635378000000|2021-10-27 23:40:00|15702|15697|15705|15700|15705|15700|15699.8|15694.8|0
1635378300000|2021-10-27 23:45:00|15704.6|15699.6|15705.6|15700.6|15707.6|15702.6|15700.8|15695.8|0
1635378600000|2021-10-27 23:50:00|15706.4|15701.4|15706.2|15701.2|15708.8|15703.8|15704.4|15699.4|0
1635378900000|2021-10-27 23:55:00|15705.7|15700.7|15706.1|15701.1|15706.2|15701.2|15704.4|15699.4|0
1635379200000|2021-10-28 00:00:00|15705.2|15700.2|15709.2|15704.2|15712.7|15707.7|15704.4|15699.4|0
1635379500000|2021-10-28 00:05:00|15710.1|15705.1|15708.2|15703.2|15710.1|15705.1|15706.6|15701.6|0
1635379800000|2021-10-28 00:10:00|15707.3|15702.3|15708.6|15703.6|15708.6|15703.6|15700.8|15695.8|0
1635380100000|2021-10-28 00:15:00|15711.6|15706.6|15708.3|15704.3|15714.6|15710.3|15703.3|15699.3|88
1635380400000|2021-10-28 00:20:00|15708.8|15704.8|15709.8|15705.8|15711.8|15707.8|15705.8|15701.8|46
1635380700000|2021-10-28 00:25:00|15709.3|15705.3|15702.8|15698.8|15711.8|15707.8|15701.8|15697.8|67
1635381000000|2021-10-28 00:30:00|15702.3|15698.3|15694.8|15690.8|15702.3|15698.3|15693.8|15689.8|48
1635381300000|2021-10-28 00:35:00|15695.3|15691.3|15699.8|15695.8|15699.8|15695.8|15693.8|15689.8|12
1635381600000|2021-10-28 00:40:00|15700.3|15696.3|15698.3|15694.3|15701.3|15697.3|15697.3|15693.3|3
1635381900000|2021-10-28 00:45:00|15697.8|15693.8|15692.8|15688.8|15699.8|15695.8|15692.8|15688.8|13
1635382200000|2021-10-28 00:50:00|15691.8|15687.8|15692.8|15688.8|15694.8|15690.8|15688.8|15684.8|22
1635382500000|2021-10-28 00:55:00|15693.3|15689.3|15697.3|15693.3|15698.8|15694.8|15685.8|15681.8|54
1635382800000|2021-10-28 01:00:00|15697.8|15693.8|15696.8|15692.8|15699.8|15695.8|15694.3|15690.3|20
1635383100000|2021-10-28 01:05:00|15697.3|15693.3|15697.8|15693.8|15698.8|15694.8|15694.8|15690.8|10
1635383400000|2021-10-28 01:10:00|15697.3|15693.3|15694.8|15690.8|15697.8|15693.8|15692.3|15688.3|21
1635383700000|2021-10-28 01:15:00|15696.8|15692.8|15695.3|15691.3|15701.3|15697.3|15694.8|15690.8|22
1635384000000|2021-10-28 01:20:00|15695.8|15691.8|15693.8|15689.8|15695.8|15691.8|15689.3|15685.3|14
1635384300000|2021-10-28 01:25:00|15694.3|15690.3|15696.8|15692.8|15699.3|15695.3|15693.8|15689.8|12
1635384600000|2021-10-28 01:30:00|15696.3|15692.3|15704.3|15700.3|15704.3|15700.3|15696.3|15692.3|29
1635384900000|2021-10-28 01:35:00|15704.8|15700.8|15712.3|15708.3|15714.3|15710.3|15701.8|15697.8|48
1635385200000|2021-10-28 01:40:00|15711.8|15707.8|15716.8|15712.8|15718.3|15714.3|15709.8|15705.8|57
1635385500000|2021-10-28 01:45:00|15717.3|15713.3|15713.3|15709.3|15717.3|15713.3|15710.8|15706.8|19
1635385800000|2021-10-28 01:50:00|15713.8|15709.8|15714.8|15710.8|15718.8|15714.8|15713.3|15709.3|7
1635386100000|2021-10-28 01:55:00|15714.3|15710.3|15709.3|15705.3|15714.8|15710.8|15705.3|15701.3|25
1635386400000|2021-10-28 02:00:00|15709.8|15705.8|15707.8|15703.8|15709.8|15705.8|15703.3|15699.3|28
1635386700000|2021-10-28 02:05:00|15708.3|15704.3|15703.8|15699.8|15708.3|15704.3|15703.3|15699.3|15
1635387000000|2021-10-28 02:10:00|15704.3|15700.3|15709.8|15705.8|15711.8|15707.8|15704.3|15700.3|30
1635387300000|2021-10-28 02:15:00|15709.3|15705.3|15705.3|15701.3|15710.3|15706.3|15704.8|15700.8|18
1635387600000|2021-10-28 02:20:00|15705.8|15701.8|15694.8|15690.8|15705.8|15701.8|15693.3|15689.3|31
1635387900000|2021-10-28 02:25:00|15694.3|15690.3|15691.3|15687.3|15694.3|15690.3|15686.3|15682.3|45
1635388200000|2021-10-28 02:30:00|15691.8|15687.8|15692.3|15688.3|15696.8|15692.8|15689.8|15685.8|14
1635388500000|2021-10-28 02:35:00|15691.8|15687.8|15691.3|15687.3|15693.3|15689.3|15688.8|15684.8|12
1635388800000|2021-10-28 02:40:00|15690.8|15686.8|15693.8|15689.8|15695.8|15691.8|15690.8|15686.8|20
1635389100000|2021-10-28 02:45:00|15693.3|15689.3|15696.3|15692.3|15700.3|15696.3|15693.3|15689.3|20
1635389400000|2021-10-28 02:50:00|15695.3|15691.3|15697.8|15693.8|15698.3|15694.3|15691.8|15687.8|16
1635389700000|2021-10-28 02:55:00|15698.3|15694.3|15698.3|15694.3|15698.8|15694.8|15696.8|15692.8|9
1635390000000|2021-10-28 03:00:00|15698.8|15694.8|15698.3|15694.3|15700.8|15696.8|15698.3|15694.3|6
1635390300000|2021-10-28 03:05:00|15698.8|15694.8|15695.3|15691.3|15701.8|15697.8|15694.8|15690.8|20
1635390600000|2021-10-28 03:10:00|15694.8|15690.8|15693.3|15689.3|15694.8|15690.8|15690.8|15686.8|5
1635390900000|2021-10-28 03:15:00|15694.8|15690.8|15693.3|15689.3|15694.8|15690.8|15692.3|15688.3|4
1635391200000|2021-10-28 03:20:00|15693.8|15689.8|15696.3|15692.3|15697.3|15693.3|15692.8|15688.8|10
1635391500000|2021-10-28 03:25:00|15696.8|15692.8|15694.8|15690.8|15697.3|15693.3|15692.3|15688.3|9
1635391800000|2021-10-28 03:30:00|15695.8|15691.8|15695.3|15691.3|15697.3|15693.3|15694.3|15690.3|7
1635392100000|2021-10-28 03:35:00|15695.8|15691.8|15697.8|15693.8|15698.3|15694.3|15695.8|15691.8|4
1635392400000|2021-10-28 03:40:00|15698.3|15694.3|15699.8|15695.8|15702.8|15698.8|15697.8|15693.8|8
1635392700000|2021-10-28 03:45:00|15700.3|15696.3|15699.8|15695.8|15701.3|15697.3|15697.3|15693.3|7
1635393000000|2021-10-28 03:50:00|15699.3|15695.3|15699.8|15695.8|15700.3|15696.3|15697.3|15693.3|31
1635393300000|2021-10-28 03:55:00|15700.3|15696.3|15699.3|15695.3|15700.8|15696.8|15698.8|15694.8|4
1635393600000|2021-10-28 04:00:00|15699.8|15695.8|15696.8|15692.8|15699.8|15695.8|15696.8|15692.8|10
1635393900000|2021-10-28 04:05:00|15696.3|15692.3|15699.8|15695.8|15699.8|15695.8|15696.3|15692.3|11
1635394200000|2021-10-28 04:10:00|15699.3|15695.3|15700.8|15696.8|15701.8|15697.8|15698.8|15694.8|10
1635394500000|2021-10-28 04:15:00|15698.8|15694.8|15702.8|15698.8|15703.8|15699.8|15698.3|15694.3|17
1635394800000|2021-10-28 04:20:00|15703.3|15699.3|15702.3|15698.3|15703.8|15699.8|15701.3|15697.3|5
1635395100000|2021-10-28 04:25:00|15702.8|15698.8|15704.3|15700.3|15705.3|15701.3|15702.8|15698.8|11
1635395400000|2021-10-28 04:30:00|15704.8|15700.8|15697.3|15693.3|15705.3|15701.3|15696.3|15692.3|36
1635395700000|2021-10-28 04:35:00|||||||||2
1635396000000|2021-10-28 04:40:00|15697.8|15693.8|15698.8|15694.8|15699.3|15695.3|15697.3|15693.3|27
1635396300000|2021-10-28 04:45:00|15698.3|15694.3|15702.3|15698.3|15702.3|15698.3|15697.8|15693.8|12
1635396600000|2021-10-28 04:50:00|15702.8|15698.8|15703.8|15699.8|15703.8|15699.8|15700.3|15696.3|6
1635396900000|2021-10-28 04:55:00|15703.3|15699.3|15706.8|15702.8|15708.8|15704.8|15701.8|15697.8|20
1635397200000|2021-10-28 05:00:00|15707.3|15703.3|15708.8|15704.8|15711.8|15707.8|15707.3|15703.3|31
1635397500000|2021-10-28 05:05:00|15708.3|15704.3|15710.3|15706.3|15710.8|15706.8|15707.8|15703.8|8
1635397800000|2021-10-28 05:10:00|15709.8|15705.8|15713.8|15709.8|15713.8|15709.8|15709.8|15705.8|24
1635398100000|2021-10-28 05:15:00|15714.3|15710.3|15709.8|15705.8|15715.8|15711.8|15709.3|15705.3|39
1635398400000|2021-10-28 05:20:00|15709.3|15705.3|15704.8|15700.8|15709.3|15705.3|15704.3|15700.3|24
1635398700000|2021-10-28 05:25:00|15705.3|15701.3|15706.3|15702.3|15707.8|15703.8|15704.3|15700.3|26
1635399000000|2021-10-28 05:30:00|15705.8|15701.8|15711.8|15707.8|15711.8|15707.8|15705.8|15701.8|61
1635399300000|2021-10-28 05:35:00|15711.3|15707.3|15715.8|15711.8|15716.3|15712.3|15710.3|15706.3|58
1635399600000|2021-10-28 05:40:00|15716.3|15712.3|15717.8|15713.8|15719.8|15715.8|15712.3|15708.3|43
1635399900000|2021-10-28 05:45:00|15715.8|15711.8|15716.8|15712.8|15719.8|15715.8|15715.8|15711.8|26
1635400200000|2021-10-28 05:50:00|15716.3|15712.3|15717.8|15713.8|15718.3|15714.3|15713.3|15709.3|31
1635400500000|2021-10-28 05:55:00|15718.3|15714.3|15712.3|15708.3|15720.3|15716.3|15710.8|15706.8|40
1635400800000|2021-10-28 06:00:00|15711.3|15709.3|15692.3|15690.3|15713.8|15711.8|15692.3|15690.3|433
1635401100000|2021-10-28 06:05:00|15692.8|15690.8|15683.8|15681.8|15693.3|15691.3|15678.8|15676.8|384
1635401400000|2021-10-28 06:10:00|15684.3|15682.3|15691.3|15689.3|15691.3|15689.3|15679.3|15677.3|330
1635401700000|2021-10-28 06:15:00|15691.8|15689.8|15689.8|15687.8|15700.8|15698.8|15681.3|15679.3|709
1635402000000|2021-10-28 06:20:00|15690.3|15688.3|15696.8|15694.8|15699.3|15697.3|15688.3|15686.3|320
1635402300000|2021-10-28 06:25:00|15696.3|15694.3|15690.3|15688.3|15697.8|15695.8|15688.3|15686.3|120
1635402600000|2021-10-28 06:30:00|15689.8|15687.8|15685.3|15683.3|15691.3|15689.3|15684.3|15682.3|201
1635402900000|2021-10-28 06:35:00|15685.8|15683.8|15675.3|15673.3|15687.3|15685.3|15673.3|15671.3|233
1635403200000|2021-10-28 06:40:00|15675.8|15673.8|15680.8|15678.8|15683.8|15681.8|15673.8|15671.8|180
1635403500000|2021-10-28 06:45:00|15681.3|15679.3|15673.8|15671.8|15684.3|15682.3|15672.8|15670.8|135
1635403800000|2021-10-28 06:50:00|15674.3|15672.3|15673.3|15671.3|15678.3|15676.3|15669.8|15667.8|250
1635404100000|2021-10-28 06:55:00|15673.8|15671.8|15668.8|15666.8|15676.3|15674.3|15665.3|15663.3|309
1635404400000|2021-10-28 07:00:00|15669.3|15667.3|15678.4|15677.2|15694.9|15693.7|15659.9|15658.7|2221
1635404700000|2021-10-28 07:05:00|15677.9|15676.7|15675.4|15674.2|15685.9|15684.7|15657.9|15656.7|1370
1635405000000|2021-10-28 07:10:00|15675.9|15674.7|15676.4|15675.2|15686.4|15685.2|15674.9|15673.7|793
1635405300000|2021-10-28 07:15:00|15676.9|15675.7|15697.9|15696.7|15709.4|15708.2|15676.4|15675.2|1090
1635405600000|2021-10-28 07:20:00|15698.4|15697.2|15690.9|15689.7|15704.9|15703.7|15690.9|15689.7|719
1635405900000|2021-10-28 07:25:00|15691.4|15690.2|15692.4|15691.2|15700.9|15699.7|15689.9|15688.7|696
1635406200000|2021-10-28 07:30:00|15691.9|15690.7|15670.9|15669.7|15691.9|15690.7|15664.9|15663.7|1112
1635406500000|2021-10-28 07:35:00|15671.4|15670.2|15677.9|15676.7|15683.9|15682.7|15668.9|15667.7|733
1635406800000|2021-10-28 07:40:00|15678.4|15677.2|15681.9|15680.7|15682.9|15681.7|15669.9|15668.7|472
1635407100000|2021-10-28 07:45:00|15681.4|15680.2|15691.9|15690.7|15695.9|15694.7|15680.9|15679.7|586
1635407400000|2021-10-28 07:50:00|15691.4|15690.2|15694.9|15693.7|15697.9|15696.7|15688.9|15687.7|395
1635407700000|2021-10-28 07:55:00|15695.4|15694.2|15693.9|15692.7|15695.9|15694.7|15682.9|15681.7|527
1635408000000|2021-10-28 08:00:00|15692.9|15691.7|15667.4|15666.2|15693.9|15692.7|15664.9|15663.7|961
1635408300000|2021-10-28 08:05:00|15667.9|15666.7|15662.9|15661.7|15667.9|15666.7|15655.9|15654.7|938
1635408600000|2021-10-28 08:10:00|15662.4|15661.2|15660.4|15659.2|15665.9|15664.7|15652.9|15651.7|689
1635408900000|2021-10-28 08:15:00|15659.9|15658.7|15667.4|15666.2|15671.4|15670.2|15655.9|15654.7|552
1635409200000|2021-10-28 08:20:00|15667.9|15666.7|15670.9|15669.7|15672.9|15671.7|15660.4|15659.2|454
1635409500000|2021-10-28 08:25:00|15671.4|15670.2|15663.9|15662.7|15671.9|15670.7|15660.9|15659.7|268
1635409800000|2021-10-28 08:30:00|15663.4|15662.2|15665.9|15664.7|15669.4|15668.2|15659.9|15658.7|276
1635410100000|2021-10-28 08:35:00|15665.4|15664.2|15673.4|15672.2|15675.4|15674.2|15660.9|15659.7|426
1635410400000|2021-10-28 08:40:00|15672.9|15671.7|15683.9|15682.7|15687.4|15686.2|15668.9|15667.7|638
1635410700000|2021-10-28 08:45:00|15684.4|15683.2|15688.4|15687.2|15689.9|15688.7|15678.4|15677.2|389
1635411000000|2021-10-28 08:50:00|15688.9|15687.7|15685.4|15684.2|15692.9|15691.7|15680.4|15679.2|515
1635411300000|2021-10-28 08:55:00|15684.9|15683.7|15681.9|15680.7|15686.4|15685.2|15676.9|15675.7|245
1635411600000|2021-10-28 09:00:00|15682.4|15681.2|15684.9|15683.7|15686.9|15685.7|15678.9|15677.7|304
1635411900000|2021-10-28 09:05:00|15685.9|15684.7|15681.9|15680.7|15686.4|15685.2|15678.9|15677.7|193
1635412200000|2021-10-28 09:10:00|15682.4|15681.2|15682.9|15681.7|15683.9|15682.7|15677.9|15676.7|183
1635412500000|2021-10-28 09:15:00|15682.4|15681.2|15671.9|15670.7|15684.9|15683.7|15670.9|15669.7|315
1635412800000|2021-10-28 09:20:00|15671.4|15670.2|15674.4|15673.2|15677.9|15676.7|15668.9|15667.7|254
1635413100000|2021-10-28 09:25:00|15673.9|15672.7|15684.9|15683.7|15685.4|15684.2|15673.9|15672.7|321
1635413400000|2021-10-28 09:30:00|15683.9|15682.7|15677.9|15676.7|15685.9|15684.7|15675.9|15674.7|348
1635413700000|2021-10-28 09:35:00|15678.4|15677.2|15685.4|15684.2|15686.4|15685.2|15673.9|15672.7|242
1635414000000|2021-10-28 09:40:00|15685.9|15684.7|15688.4|15687.2|15688.9|15687.7|15682.4|15681.2|195
1635414300000|2021-10-28 09:45:00|15688.9|15687.7|15695.9|15694.7|15696.9|15695.7|15685.9|15684.7|356
1635414600000|2021-10-28 09:50:00|15695.4|15694.2|15685.4|15684.2|15705.4|15704.2|15682.9|15681.7|546
1635414900000|2021-10-28 09:55:00|15685.9|15684.7|15695.9|15694.7|15698.9|15697.7|15684.9|15683.7|286
1635415200000|2021-10-28 10:00:00|15695.4|15694.2|15695.4|15694.2|15700.9|15699.7|15690.9|15689.7|351
1635415500000|2021-10-28 10:05:00|15695.9|15694.7|15689.9|15688.7|15695.9|15694.7|15685.9|15684.7|363
1635415800000|2021-10-28 10:10:00|15690.9|15689.7|15686.4|15685.2|15691.9|15690.7|15684.9|15683.7|196
1635416100000|2021-10-28 10:15:00|15686.9|15685.7|15680.9|15679.7|15688.9|15687.7|15680.9|15679.7|321
1635416400000|2021-10-28 10:20:00|15679.9|15678.7|15678.9|15677.7|15683.9|15682.7|15678.4|15677.2|320
1635416700000|2021-10-28 10:25:00|15678.4|15677.2|15682.9|15681.7|15684.9|15683.7|15677.9|15676.7|379
1635417000000|2021-10-28 10:30:00|15683.4|15682.2|15683.9|15682.7|15686.9|15685.7|15679.9|15678.7|280
1635417300000|2021-10-28 10:35:00|15683.4|15682.2|15677.4|15676.2|15684.9|15683.7|15676.9|15675.7|324
1635417600000|2021-10-28 10:40:00|15676.9|15675.7|15680.9|15679.7|15680.9|15679.7|15675.9|15674.7|163
1635417900000|2021-10-28 10:45:00|15679.9|15678.7|15680.4|15679.2|15683.4|15682.2|15677.4|15676.2|146
1635418200000|2021-10-28 10:50:00|15680.9|15679.7|15686.9|15685.7|15687.9|15686.7|15677.9|15676.7|276
1635418500000|2021-10-28 10:55:00|15686.4|15685.2|15689.9|15688.7|15691.9|15690.7|15683.9|15682.7|506
1635418800000|2021-10-28 11:00:00|15688.9|15687.7|15683.9|15682.7|15692.9|15691.7|15675.9|15674.7|413
1635419100000|2021-10-28 11:05:00|15683.4|15682.2|15689.9|15688.7|15694.4|15693.2|15683.4|15682.2|255
1635419400000|2021-10-28 11:10:00|15690.4|15689.2|15687.4|15686.2|15694.9|15693.7|15685.4|15684.2|180
1635419700000|2021-10-28 11:15:00|15686.9|15685.7|15689.4|15688.2|15691.4|15690.2|15686.9|15685.7|142
1635420000000|2021-10-28 11:20:00|15689.9|15688.7|15695.4|15694.2|15697.9|15696.7|15688.9|15687.7|265
1635420300000|2021-10-28 11:25:00|15694.9|15693.7|15690.4|15689.2|15694.9|15693.7|15688.9|15687.7|188
1635420600000|2021-10-28 11:30:00|15689.9|15688.7|15686.9|15685.7|15691.9|15690.7|15686.4|15685.2|174
1635420900000|2021-10-28 11:35:00|15687.4|15686.2|15694.9|15693.7|15695.9|15694.7|15686.9|15685.7|314
1635421200000|2021-10-28 11:40:00|15694|15692.8|15693.5|15692.3|15696|15694.8|15688|15686.8|229
1635421500000|2021-10-28 11:45:00|15692|15690.8|15669|15667.8|15692.5|15691.3|15667.5|15666.3|551
1635421800000|2021-10-28 11:50:00|15668.5|15667.3|15661.5|15660.3|15671|15669.8|15660|15658.8|705
1635422100000|2021-10-28 11:55:00|15661|15659.8|15662|15660.8|15669|15667.8|15660|15658.8|880
1635422400000|2021-10-28 12:00:00|15662.5|15661.3|15664|15662.8|15666|15664.8|15660|15658.8|340
1635422700000|2021-10-28 12:05:00|15664.5|15663.3|15676|15674.8|15677|15675.8|15663.5|15662.3|382
1635423000000|2021-10-28 12:10:00|15676.5|15675.3|15668|15666.8|15677|15675.8|15666|15664.8|448
1635423300000|2021-10-28 12:15:00|15667.5|15666.3|15678.5|15677.3|15679|15677.8|15667|15665.8|233
1635423600000|2021-10-28 12:20:00|15679|15677.8|15672.5|15671.3|15680|15678.8|15671|15669.8|328
1635423900000|2021-10-28 12:25:00|15672|15670.8|15671.5|15670.3|15674|15672.8|15668.5|15667.3|209
1635424200000|2021-10-28 12:30:00|15672|15670.8|15677|15675.8|15681|15679.8|15667|15665.8|315
1635424500000|2021-10-28 12:35:00|15676.5|15675.3|15674.5|15673.3|15683|15681.8|15673|15671.8|372
1635424800000|2021-10-28 12:40:00|15674|15672.8|15668.5|15667.3|15676|15674.8|15661|15659.8|368
1635425100000|2021-10-28 12:45:00|15668|15666.8|15654.5|15653.3|15670.5|15669.3|15645.5|15644.3|1311
1635425400000|2021-10-28 12:50:00|15655|15653.8|15638|15636.8|15656.5|15655.3|15636.5|15635.3|938
1635425700000|2021-10-28 12:55:00|15638.5|15637.3|15646.5|15645.3|15647|15645.8|15628.5|15627.3|582
1635426000000|2021-10-28 13:00:00|15647.5|15646.3|15650.5|15649.3|15652|15650.8|15636|15634.8|707
1635426300000|2021-10-28 13:05:00|15651|15649.8|15633.5|15632.3|15652.5|15651.3|15633.5|15632.3|513
1635426600000|2021-10-28 13:10:00|15633|15631.8|15639.5|15638.3|15640|15638.8|15628.5|15627.3|505
1635426900000|2021-10-28 13:15:00|15640|15638.8|15645.5|15644.3|15652|15650.8|15639.5|15638.3|483
1635427200000|2021-10-28 13:20:00|15645|15643.8|15643.5|15642.3|15648|15646.8|15639|15637.8|323
1635427500000|2021-10-28 13:25:00|15644|15642.8|15665|15663.8|15667|15665.8|15642|15640.8|613
1635427800000|2021-10-28 13:30:00|15665.5|15664.3|15681|15679.8|15691.5|15690.3|15664.5|15663.3|1500
1635428100000|2021-10-28 13:35:00|15680.5|15679.3|15682.5|15681.3|15687|15685.8|15669|15667.8|841
1635428400000|2021-10-28 13:40:00|15683|15681.8|15677|15675.8|15689|15687.8|15666|15664.8|562
1635428700000|2021-10-28 13:45:00|15677.5|15676.3|15668|15666.8|15686|15684.8|15661|15659.8|630
1635429000000|2021-10-28 13:50:00|15669|15667.8|15667|15665.8|15670|15668.8|15659|15657.8|465
1635429300000|2021-10-28 13:55:00|15667.5|15666.3|15659.5|15658.3|15669|15667.8|15657|15655.8|359
1635429600000|2021-10-28 14:00:00|15659|15657.8|15662.5|15661.3|15670.5|15669.3|15656|15654.8|480
1635429900000|2021-10-28 14:05:00|15662|15660.8|15659|15657.8|15662|15660.8|15651|15649.8|411
1635430200000|2021-10-28 14:10:00|15659.4|15658.2|15655.9|15654.7|15661.9|15660.7|15644.4|15643.2|480
1635430500000|2021-10-28 14:15:00|15655.4|15654.2|15659.9|15658.7|15666.9|15665.7|15654.9|15653.7|423
1635430800000|2021-10-28 14:20:00|15659.4|15658.2|15659.9|15658.7|15662.4|15661.2|15648.4|15647.2|371
1635431100000|2021-10-28 14:25:00|15660.4|15659.2|15668.4|15667.2|15672.4|15671.2|15656.9|15655.7|426
1635431400000|2021-10-28 14:30:00|15668.9|15667.7|15669.4|15668.2|15673.4|15672.2|15662.4|15661.2|448
1635431700000|2021-10-28 14:35:00|15668.9|15667.7|15670.4|15669.2|15673.9|15672.7|15663.4|15662.2|312
1635432000000|2021-10-28 14:40:00|15669.4|15668.2|15673.4|15672.2|15678.4|15677.2|15668.4|15667.2|329
1635432300000|2021-10-28 14:45:00|15673.9|15672.7|15679.4|15678.2|15681.4|15680.2|15671.9|15670.7|462
1635432600000|2021-10-28 14:50:00|15678.4|15677.2|15668.4|15667.2|15679.9|15678.7|15666.4|15665.2|433
1635432900000|2021-10-28 14:55:00|15668.9|15667.7|15669.4|15668.2|15673.4|15672.2|15666.9|15665.7|319
1635433200000|2021-10-28 15:00:00|15668.4|15667.2|15666.4|15665.2|15674.4|15673.2|15664.4|15663.2|379
1635433500000|2021-10-28 15:05:00|15666.9|15665.7|15672.9|15671.7|15676.4|15675.2|15666.4|15665.2|337
1635433800000|2021-10-28 15:10:00|15673.4|15672.2|15683.4|15682.2|15683.4|15682.2|15671.4|15670.2|386
1635434100000|2021-10-28 15:15:00|15683.9|15682.7|15688.4|15687.2|15690.4|15689.2|15683.9|15682.7|607
1635434400000|2021-10-28 15:20:00|15688.9|15687.7|15685.4|15684.2|15690.4|15689.2|15684.4|15683.2|481
1635434700000|2021-10-28 15:25:00|15686.4|15685.2|15683.4|15682.2|15686.9|15685.7|15679.4|15678.2|1078
1635435000000|2021-10-28 15:30:00|15683.8|15681.8|15693.3|15691.3|15694.8|15692.8|15678.8|15676.8|1129
1635435300000|2021-10-28 15:35:00|15693.8|15691.8|15690.8|15688.8|15697.8|15695.8|15688.8|15686.8|827
1635435600000|2021-10-28 15:40:00|15690.3|15688.3|15694.8|15692.8|15694.8|15692.8|15687.8|15685.8|323
1635435900000|2021-10-28 15:45:00|15693.8|15691.8|15682.8|15680.8|15693.8|15691.8|15682.8|15680.8|290
1635436200000|2021-10-28 15:50:00|15683.3|15681.3|15678.8|15676.8|15684.8|15682.8|15676.8|15674.8|290
1635436500000|2021-10-28 15:55:00|15678.3|15676.3|15675.8|15673.8|15678.8|15676.8|15673.8|15671.8|173
1635436800000|2021-10-28 16:00:00|15676.3|15674.3|15678.8|15676.8|15678.8|15676.8|15675.8|15673.8|114
1635437100000|2021-10-28 16:05:00|15679.3|15677.3|15682.8|15680.8|15683.8|15681.8|15677.8|15675.8|185
1635437400000|2021-10-28 16:10:00|15682.3|15680.3|15678.8|15676.8|15683.8|15681.8|15677.8|15675.8|124
1635437700000|2021-10-28 16:15:00|15679.3|15677.3|15681.8|15679.8|15681.8|15679.8|15676.8|15674.8|111
1635438000000|2021-10-28 16:20:00|15681.3|15679.3|15680.3|15678.3|15681.8|15679.8|15676.8|15674.8|108
1635438300000|2021-10-28 16:25:00|15680.8|15678.8|15674.8|15672.8|15682.8|15680.8|15674.3|15672.3|148
1635438600000|2021-10-28 16:30:00|15675.3|15673.3|15675.8|15673.8|15677.8|15675.8|15672.8|15670.8|117
1635438900000|2021-10-28 16:35:00|15674.8|15672.8|15673.8|15671.8|15675.8|15673.8|15671.8|15669.8|61
1635439200000|2021-10-28 16:40:00|15674.3|15672.3|15678.8|15676.8|15678.8|15676.8|15671.8|15669.8|101
1635439500000|2021-10-28 16:45:00|15677.3|15675.3|15675.3|15673.3|15678.8|15676.8|15675.3|15673.3|99
1635439800000|2021-10-28 16:50:00|15675.8|15673.8|15670.8|15668.8|15675.8|15673.8|15668.8|15666.8|134
1635440100000|2021-10-28 16:55:00|15670.3|15668.3|15668.8|15666.8|15671.8|15669.8|15662.3|15660.3|244
1635440400000|2021-10-28 17:00:00|15669.3|15667.3|15673.3|15671.3|15674.8|15672.8|15668.3|15666.3|134
1635440700000|2021-10-28 17:05:00|15673.8|15671.8|15669.8|15667.8|15674.8|15672.8|15669.8|15667.8|98
1635441000000|2021-10-28 17:10:00|15670.3|15668.3|15667.8|15665.8|15671.8|15669.8|15666.8|15664.8|121
1635441300000|2021-10-28 17:15:00|15668.3|15666.3|15666.8|15664.8|15670.8|15668.8|15666.3|15664.3|62
1635441600000|2021-10-28 17:20:00|15666.3|15664.3|15665.3|15663.3|15668.8|15666.8|15664.8|15662.8|71
1635441900000|2021-10-28 17:25:00|15665.8|15663.8|15670.8|15668.8|15670.8|15668.8|15665.3|15663.3|83
1635442200000|2021-10-28 17:30:00|15670.3|15668.3|15676.8|15674.8|15676.8|15674.8|15670.3|15668.3|113
1635442500000|2021-10-28 17:35:00|15677.3|15675.3|15678.8|15676.8|15679.8|15677.8|15676.8|15674.8|74
1635442800000|2021-10-28 17:40:00|15679.8|15677.8|15676.8|15674.8|15679.8|15677.8|15675.8|15673.8|57
1635443100000|2021-10-28 17:45:00|15677.3|15675.3|15676.3|15674.3|15678.8|15676.8|15674.8|15672.8|79
1635443400000|2021-10-28 17:50:00|15675.8|15673.8|15675.8|15673.8|15678.8|15676.8|15674.8|15672.8|35
1635443700000|2021-10-28 17:55:00|15676.3|15674.3|15673.8|15671.8|15676.8|15674.8|15672.8|15670.8|27
1635444000000|2021-10-28 18:00:00|15674.3|15672.3|15678.8|15676.8|15680.8|15678.8|15674.3|15672.3|98
1635444300000|2021-10-28 18:05:00|15678.3|15676.3|15679.8|15677.8|15680.8|15678.8|15678.3|15676.3|38
1635444600000|2021-10-28 18:10:00|15680.3|15678.3|15676.8|15674.8|15680.8|15678.8|15675.8|15673.8|47
1635444900000|2021-10-28 18:15:00|15677.3|15675.3|15680.3|15678.3|15681.8|15679.8|15674.8|15672.8|43
1635445200000|2021-10-28 18:20:00|15680.8|15678.8|15679.8|15677.8|15681.8|15679.8|15678.8|15676.8|36
1635445500000|2021-10-28 18:25:00|15680.3|15678.3|15678.3|15676.3|15680.8|15678.8|15676.8|15674.8|40
1635445800000|2021-10-28 18:30:00|15678.8|15676.8|15675.8|15673.8|15679.8|15677.8|15675.8|15673.8|44
1635446100000|2021-10-28 18:35:00|15676.3|15674.3|15677.3|15675.3|15679.3|15677.3|15676.3|15674.3|47
1635446400000|2021-10-28 18:40:00|15677.8|15675.8|15674.8|15672.8|15677.8|15675.8|15673.8|15671.8|45
1635446700000|2021-10-28 18:45:00|15674.3|15672.3|15676.8|15674.8|15677.8|15675.8|15671.8|15669.8|65
1635447000000|2021-10-28 18:50:00|15677.3|15675.3|15671.8|15669.8|15677.8|15675.8|15671.8|15669.8|46
1635447300000|2021-10-28 18:55:00|15672.3|15670.3|15671.8|15669.8|15672.8|15670.8|15669.8|15667.8|88
1635447600000|2021-10-28 19:00:00|15672.3|15670.3|15668.8|15666.8|15674.3|15672.3|15667.8|15665.8|123
1635447900000|2021-10-28 19:05:00|15669.3|15667.3|15673.8|15671.8|15673.8|15671.8|15668.8|15666.8|41
1635448200000|2021-10-28 19:10:00|15672.8|15670.8|15668.8|15666.8|15673.8|15671.8|15668.8|15666.8|64
1635448500000|2021-10-28 19:15:00|15669.3|15667.3|15671.8|15669.8|15672.8|15670.8|15667.8|15665.8|50
1635448800000|2021-10-28 19:20:00|15672.3|15670.3|15671.3|15669.3|15673.8|15671.8|15669.8|15667.8|52
1635449100000|2021-10-28 19:25:00|15671.8|15669.8|15670.8|15668.8|15672.3|15670.3|15669.3|15667.3|75
1635449400000|2021-10-28 19:30:00|15671.3|15669.3|15672.3|15670.3|15676.8|15674.8|15669.8|15667.8|111
1635449700000|2021-10-28 19:35:00|15672.8|15670.8|15677.8|15675.8|15679.8|15677.8|15672.3|15670.3|84
1635450000000|2021-10-28 19:40:00|15678.8|15676.8|15672.8|15670.8|15679.8|15677.8|15672.8|15670.8|105
1635450300000|2021-10-28 19:45:00|15673.3|15671.3|15678.8|15676.8|15680.8|15678.8|15671.8|15669.8|148
1635450600000|2021-10-28 19:50:00|15679.3|15677.3|15682.8|15680.8|15686.8|15684.8|15676.8|15674.8|352
1635450900000|2021-10-28 19:55:00|15683.3|15681.3|15688.3|15686.3|15691.8|15689.8|15682.8|15680.8|376
1635451200000|2021-10-28 20:00:00|15689|15684|15674.1|15669.1|15696.5|15691.5|15670.7|15665.7|23
1635451500000|2021-10-28 20:05:00|15672.4|15667.4|15674.7|15669.7|15679.3|15674.3|15666.7|15661.7|0
1635451800000|2021-10-28 20:10:00|15675.5|15670.5|15678.6|15673.6|15684.5|15679.5|15675.2|15670.2|0
1635452100000|2021-10-28 20:15:00|15679.4|15674.4|15683.4|15678.4|15683.4|15678.4|15679.4|15674.4|0
1635452400000|2021-10-28 20:20:00|15683.5|15678.5|15683.3|15678.3|15684.3|15679.3|15682.5|15677.5|0
1635452700000|2021-10-28 20:25:00|15682.9|15677.9|15683.6|15678.6|15685.3|15680.3|15682.4|15677.4|0
1635453000000|2021-10-28 20:30:00|15672.5|15667.5|15665.3|15660.3|15675.1|15670.1|15645.7|15640.7|0
1635453300000|2021-10-28 20:35:00|15664.5|15659.5|15660.9|15655.9|15668.3|15663.3|15656.7|15651.7|0
1635453600000|2021-10-28 20:40:00|15661.1|15656.1|15666.7|15661.7|15667.8|15662.8|15659|15654|0
1635453900000|2021-10-28 20:45:00|15667.5|15662.5|15661.5|15656.5|15669.2|15664.2|15659.8|15654.8|0
1635454200000|2021-10-28 20:50:00|15662.4|15657.4|15673.6|15668.6|15674.1|15669.1|15662.4|15657.4|0
1635454500000|2021-10-28 20:55:00|15672.8|15667.8|15667.5|15662.5|15673.7|15668.7|15662.9|15657.9|0
1635454800000|2021-10-28 21:00:00|15666.1|15661.1|15665.1|15660.1|15666.8|15661.8|15664.2|15659.2|0
1635455100000|2021-10-28 21:05:00|15665.3|15660.3|15667.1|15662.1|15667.1|15662.1|15665|15660|0
1635455400000|2021-10-28 21:10:00|15667.4|15662.4|15666.2|15661.2|15667.4|15662.4|15665.4|15660.4|0
1635455700000|2021-10-28 21:15:00|15666.7|15661.7|15666.1|15661.1|15668.5|15663.5|15665.8|15660.8|0
1635456000000|2021-10-28 21:20:00|15666.2|15661.2|15667.1|15662.1|15667.7|15662.7|15666.2|15661.2|0
1635456300000|2021-10-28 21:25:00|15667.3|15662.3|15671.3|15666.3|15673|15668|15665.9|15660.9|0
1635456600000|2021-10-28 21:30:00|15671.9|15666.9|15674.1|15669.1|15675.6|15670.6|15671.3|15666.3|0
1635456900000|2021-10-28 21:35:00|15673.9|15668.9|15674.1|15669.1|15674.9|15669.9|15672.2|15667.2|0
1635457200000|2021-10-28 21:40:00|15674|15669|15673.3|15668.3|15674.8|15669.8|15673.3|15668.3|0
1635457500000|2021-10-28 21:45:00|15671.7|15666.7|15671.9|15666.9|15674.5|15669.5|15671.7|15666.7|0
1635457800000|2021-10-28 21:50:00|15671.8|15666.8|15671.8|15666.8|15673.8|15668.8|15671.3|15666.3|0
1635458100000|2021-10-28 21:55:00|15671.4|15666.4|15669.9|15664.9|15671.8|15666.8|15668.1|15663.1|0
1635458400000|2021-10-28 22:00:00|15664.5|15659.5|15663.4|15658.4|15670.3|15665.3|15660.9|15655.9|0
1635458700000|2021-10-28 22:05:00|15664.3|15659.3|15662.9|15657.9|15666.3|15661.3|15661.2|15656.2|0
1635459000000|2021-10-28 22:10:00|15664.6|15659.6|15663.9|15658.9|15664.6|15659.6|15658.8|15653.8|0
1635459300000|2021-10-28 22:15:00|15663.1|15658.1|15663.1|15658.1|15663.1|15658.1|15659.6|15654.6|0
1635459600000|2021-10-28 22:20:00|15663.9|15658.9|15665.6|15660.6|15666.5|15661.5|15663.1|15658.1|0
1635459900000|2021-10-28 22:25:00|15666.5|15661.5|15670.7|15665.7|15671.1|15666.1|15665.6|15660.6|0
1635460200000|2021-10-28 22:30:00|15671.6|15666.6|15663.8|15658.8|15671.6|15666.6|15663.8|15658.8|0
1635460500000|2021-10-28 22:35:00|15663|15658|15658.4|15653.4|15663.8|15658.8|15657.5|15652.5|0
1635460800000|2021-10-28 22:40:00|15658|15653|15654.7|15649.7|15659.4|15654.4|15654.7|15649.7|0
1635461100000|2021-10-28 22:45:00|15655.6|15650.6|15658.2|15653.2|15659|15654|15655.6|15650.6|0
1635461400000|2021-10-28 22:50:00|15657.8|15652.8|15657.5|15652.5|15660|15655|15655.7|15650.7|0
1635461700000|2021-10-28 22:55:00|15656.6|15651.6|15658.2|15653.2|15660|15655|15655.7|15650.7|0
1635462000000|2021-10-28 23:00:00|15657.3|15652.3|15658.8|15653.8|15661.4|15656.4|15656.5|15651.5|0
1635462300000|2021-10-28 23:05:00|15659.6|15654.6|15657.5|15652.5|15660|15655|15653.7|15648.7|0
1635462600000|2021-10-28 23:10:00|15657|15652|15660|15655|15660|15655|15656.6|15651.6|0
1635462900000|2021-10-28 23:15:00|15659.2|15654.2|15650.4|15645.4|15659.2|15654.2|15649.5|15644.5|0
1635463200000|2021-10-28 23:20:00|15651.3|15646.3|15651.1|15646.1|15653.7|15648.7|15651.1|15646.1|0
1635463500000|2021-10-28 23:25:00|15652|15647|15649.8|15644.8|15653.7|15648.7|15648.9|15643.9|0
1635463800000|2021-10-28 23:30:00|15648.9|15643.9|15653|15648|15653|15648|15647.4|15642.4|0
1635464100000|2021-10-28 23:35:00|15652.2|15647.2|15650.3|15645.3|15652.2|15647.2|15649.5|15644.5|0
1635464400000|2021-10-28 23:40:00|15649.5|15644.5|15650.8|15645.8|15651.6|15646.6|15647.7|15642.7|0
1635464700000|2021-10-28 23:45:00|15649.9|15644.9|15656.1|15651.1|15656.1|15651.1|15649|15644|0
1635465000000|2021-10-28 23:50:00|15656.9|15651.9|15657.8|15652.8|15659.5|15654.5|15656.6|15651.6|0
1635465300000|2021-10-28 23:55:00|15656.9|15651.9|15656|15651|15659.6|15654.6|15656|15651|0
1635465600000|2021-10-29 00:00:00|15656.9|15651.9|15659.7|15654.7|15665.7|15660.7|15653.5|15648.5|0
1635465900000|2021-10-29 00:05:00|15660.6|15655.6|15661.3|15656.3|15662.2|15657.2|15654.1|15649.1|0
1635466200000|2021-10-29 00:10:00|15662.2|15657.2|15653.7|15648.7|15662.2|15657.2|15651.9|15646.9|0
1635466500000|2021-10-29 00:15:00|15652.8|15647.8|15651.3|15647.3|15659.3|15655.3|15651.3|15646.9|169
1635466800000|2021-10-29 00:20:00|15650.8|15646.8|15650.3|15646.3|15657.3|15653.3|15648.8|15644.8|64
1635467100000|2021-10-29 00:25:00|15649.8|15645.8|15645.3|15641.3|15652.8|15648.8|15645.3|15641.3|68
1635467400000|2021-10-29 00:30:00|15645.8|15641.8|15644.8|15640.8|15647.3|15643.3|15642.3|15638.3|87
1635467700000|2021-10-29 00:35:00|15645.3|15641.3|15651.8|15647.8|15652.3|15648.3|15644.3|15640.3|51
1635468000000|2021-10-29 00:40:00|15652.3|15648.3|15656.8|15652.8|15658.3|15654.3|15651.3|15647.3|43
1635468300000|2021-10-29 00:45:00|15656.3|15652.3|15640.3|15636.3|15656.3|15652.3|15638.8|15634.8|83
1635468600000|2021-10-29 00:50:00|15639.3|15635.3|15637.8|15633.8|15643.3|15639.3|15636.8|15632.8|51
1635468900000|2021-10-29 00:55:00|15638.3|15634.3|15636.3|15632.3|15639.3|15635.3|15633.8|15629.8|77
1635469200000|2021-10-29 01:00:00|15636.8|15632.8|15631.8|15627.8|15641.8|15637.8|15631.8|15627.8|76
1635469500000|2021-10-29 01:05:00|15633.3|15629.3|15628.3|15624.3|15634.3|15630.3|15627.8|15623.8|71
1635469800000|2021-10-29 01:10:00|15628.8|15624.8|15633.3|15629.3|15633.8|15629.8|15627.8|15623.8|24
1635470100000|2021-10-29 01:15:00|15634.3|15630.3|15631.3|15627.3|15634.8|15630.8|15630.8|15626.8|48
1635470400000|2021-10-29 01:20:00|15630.8|15626.8|15625.3|15621.3|15631.8|15627.8|15623.8|15619.8|62
1635470700000|2021-10-29 01:25:00|15624.8|15620.8|15633.8|15629.8|15634.8|15630.8|15624.8|15620.8|26
1635471000000|2021-10-29 01:30:00|15634.3|15630.3|15636.3|15632.3|15638.8|15634.8|15629.3|15625.3|24
1635471300000|2021-10-29 01:35:00|15636.8|15632.8|15630.3|15626.3|15638.3|15634.3|15628.3|15624.3|27
1635471600000|2021-10-29 01:40:00|15631.3|15627.3|15634.3|15630.3|15634.8|15630.8|15627.3|15623.3|31
1635471900000|2021-10-29 01:45:00|15633.8|15629.8|15638.3|15634.3|15638.8|15634.8|15631.3|15627.3|30
1635472200000|2021-10-29 01:50:00|15638.8|15634.8|15645.8|15641.8|15647.8|15643.8|15638.3|15634.3|41
1635472500000|2021-10-29 01:55:00|15646.3|15642.3|15638.8|15634.8|15646.8|15642.8|15637.3|15633.3|33
1635472800000|2021-10-29 02:00:00|15639.3|15635.3|15639.8|15635.8|15644.3|15640.3|15638.8|15634.8|28
1635473100000|2021-10-29 02:05:00|15638.8|15634.8|15639.8|15635.8|15643.3|15639.3|15637.8|15633.8|17
1635473400000|2021-10-29 02:10:00|15640.3|15636.3|15648.3|15644.3|15648.8|15644.8|15636.3|15632.3|25
1635473700000|2021-10-29 02:15:00|15647.8|15643.8|15647.3|15643.3|15648.8|15644.8|15645.8|15641.8|19
1635474000000|2021-10-29 02:20:00|15647.8|15643.8|15640.3|15636.3|15648.8|15644.8|15639.3|15635.3|41
1635474300000|2021-10-29 02:25:00|15640.8|15636.8|15638.3|15634.3|15642.3|15638.3|15637.8|15633.8|17
1635474600000|2021-10-29 02:30:00|15638.8|15634.8|15633.3|15629.3|15638.8|15634.8|15632.3|15628.3|23
1635474900000|2021-10-29 02:35:00|15632.8|15628.8|15636.3|15632.3|15638.3|15634.3|15632.8|15628.8|10
1635475200000|2021-10-29 02:40:00|15635.8|15631.8|15637.3|15633.3|15638.8|15634.8|15634.8|15630.8|6
1635475500000|2021-10-29 02:45:00|15637.8|15633.8|15640.3|15636.3|15640.8|15636.8|15636.3|15632.3|16
1635475800000|2021-10-29 02:50:00|15640.8|15636.8|15637.3|15633.3|15641.3|15637.3|15636.3|15632.3|2
1635476100000|2021-10-29 02:55:00|15637.8|15633.8|15638.3|15634.3|15639.8|15635.8|15637.8|15633.8|8
1635476400000|2021-10-29 03:00:00|15638.8|15634.8|15637.8|15633.8|15638.8|15634.8|15634.8|15630.8|16
1635476700000|2021-10-29 03:05:00|15638.3|15634.3|15636.3|15632.3|15638.3|15634.3|15635.3|15631.3|9
1635477000000|2021-10-29 03:10:00|15635.8|15631.8|15637.8|15633.8|15637.8|15633.8|15634.3|15630.3|3
1635477300000|2021-10-29 03:15:00|15637.3|15633.3|15636.8|15632.8|15639.8|15635.8|15636.3|15632.3|7
1635477600000|2021-10-29 03:20:00|15636.3|15632.3|15653.3|15649.3|15657.8|15653.8|15636.3|15632.3|148
1635477900000|2021-10-29 03:25:00|15652.8|15648.8|15655.3|15651.3|15660.3|15656.3|15651.8|15647.8|22
1635478200000|2021-10-29 03:30:00|15655.8|15651.8|15650.8|15646.8|15657.3|15653.3|15649.3|15645.3|18
1635478500000|2021-10-29 03:35:00|15650.3|15646.3|15650.8|15646.8|15653.3|15649.3|15649.8|15645.8|1
1635478800000|2021-10-29 03:40:00|15649.3|15645.3|15647.3|15643.3|15649.3|15645.3|15646.8|15642.8|6
1635479100000|2021-10-29 03:45:00|15647.8|15643.8|15645.3|15641.3|15648.8|15644.8|15643.8|15639.8|12
1635479400000|2021-10-29 03:50:00|15644.8|15640.8|15643.8|15639.8|15645.3|15641.3|15642.8|15638.8|11
1635479700000|2021-10-29 03:55:00|15643.3|15639.3|15645.3|15641.3|15646.8|15642.8|15642.3|15638.3|15
1635480000000|2021-10-29 04:00:00|15645.8|15641.8|15646.8|15642.8|15648.3|15644.3|15645.3|15641.3|24
1635480300000|2021-10-29 04:05:00|15646.3|15642.3|15648.3|15644.3|15648.8|15644.8|15645.3|15641.3|20
1635480600000|2021-10-29 04:10:00|15648.8|15644.8|15647.8|15643.8|15650.3|15646.3|15646.8|15642.8|9
1635480900000|2021-10-29 04:15:00|15647.3|15643.3|15651.8|15647.8|15652.8|15648.8|15646.8|15642.8|34
1635481200000|2021-10-29 04:20:00|15652.3|15648.3|15651.8|15647.8|15653.8|15649.8|15651.8|15647.8|12
1635481500000|2021-10-29 04:25:00|15652.3|15648.3|15650.3|15646.3|15652.3|15648.3|15649.3|15645.3|2
1635481800000|2021-10-29 04:30:00|15649.8|15645.8|15636.3|15632.3|15649.8|15645.8|15635.8|15631.8|84
1635482100000|2021-10-29 04:35:00|15636.8|15632.8|15634.3|15630.3|15639.3|15635.3|15633.8|15629.8|22
1635482400000|2021-10-29 04:40:00|15634.8|15630.8|15639.3|15635.3|15640.8|15636.8|15632.3|15628.3|33
1635482700000|2021-10-29 04:45:00|15639.8|15635.8|15637.8|15633.8|15641.8|15637.8|15637.3|15633.3|10
1635483000000|2021-10-29 04:50:00|15637.3|15633.3|15635.3|15631.3|15639.3|15635.3|15634.8|15630.8|17
1635483300000|2021-10-29 04:55:00|15635.8|15631.8|15632.3|15628.3|15636.3|15632.3|15631.8|15627.8|35
1635483600000|2021-10-29 05:00:00|15631.8|15627.8|15623.3|15619.3|15632.8|15628.8|15620.8|15616.8|88
1635483900000|2021-10-29 05:05:00|15623.8|15619.8|15620.8|15616.8|15624.3|15620.3|15618.8|15614.8|25
1635484200000|2021-10-29 05:10:00|15621.3|15617.3|15624.8|15620.8|15626.3|15622.3|15617.3|15613.3|31
1635484500000|2021-10-29 05:15:00|15625.3|15621.3|15628.8|15624.8|15628.8|15624.8|15624.3|15620.3|19
1635484800000|2021-10-29 05:20:00|15628.3|15624.3|15623.3|15619.3|15628.8|15624.8|15622.3|15618.3|7
1635485100000|2021-10-29 05:25:00|15624.3|15620.3|15626.8|15622.8|15628.3|15624.3|15623.3|15619.3|10
1635485400000|2021-10-29 05:30:00|15627.3|15623.3|15629.3|15625.3|15633.8|15629.8|15627.3|15623.3|95
1635485700000|2021-10-29 05:35:00|15629.8|15625.8|15628.8|15624.8|15631.3|15627.3|15627.3|15623.3|78
1635486000000|2021-10-29 05:40:00|15629.3|15625.3|15624.3|15620.3|15629.8|15625.8|15621.8|15617.8|49
1635486300000|2021-10-29 05:45:00|15624.8|15620.8|15623.8|15619.8|15625.3|15621.3|15621.8|15617.8|4
1635486600000|2021-10-29 05:50:00|15624.3|15620.3|15611.8|15607.8|15624.8|15620.8|15609.8|15605.8|109
1635486900000|2021-10-29 05:55:00|15611.3|15607.3|15616.8|15612.8|15619.3|15615.3|15611.3|15607.3|50
1635487200000|2021-10-29 06:00:00|15615.8|15613.8|15598.3|15596.3|15618.3|15616.3|15575.8|15573.8|1219
1635487500000|2021-10-29 06:05:00|15598.8|15596.8|15581.8|15579.8|15599.3|15597.3|15579.3|15577.3|554
1635487800000|2021-10-29 06:10:00|15582.3|15580.3|15577.3|15575.3|15583.8|15581.8|15571.8|15569.8|519
1635488100000|2021-10-29 06:15:00|15576.8|15574.8|15582.3|15580.3|15583.8|15581.8|15575.3|15573.3|261
1635488400000|2021-10-29 06:20:00|15582.8|15580.8|15585.3|15583.3|15586.8|15584.8|15576.8|15574.8|148
1635488700000|2021-10-29 06:25:00|15584.8|15582.8|15595.8|15593.8|15596.8|15594.8|15582.8|15580.8|304
1635489000000|2021-10-29 06:30:00|15596.3|15594.3|15598.8|15596.8|15605.8|15603.8|15592.8|15590.8|304
1635489300000|2021-10-29 06:35:00|15599.3|15597.3|15596.8|15594.8|15600.8|15598.8|15591.8|15589.8|178
1635489600000|2021-10-29 06:40:00|15597.3|15595.3|15587.8|15585.8|15598.3|15596.3|15586.3|15584.3|196
1635489900000|2021-10-29 06:45:00|15588.3|15586.3|15585.8|15583.8|15592.8|15590.8|15584.8|15582.8|173
1635490200000|2021-10-29 06:50:00|15586.3|15584.3|15584.8|15582.8|15590.3|15588.3|15579.3|15577.3|378
1635490500000|2021-10-29 06:55:00|15585.3|15583.3|15587.3|15585.3|15588.8|15586.8|15575.8|15573.8|423
1635490800000|2021-10-29 07:00:00|15586.9|15585.7|15565.4|15564.2|15586.9|15585.7|15562.9|15561.7|2597
1635491100000|2021-10-29 07:05:00|15566.9|15565.7|15592.4|15591.2|15594.4|15593.2|15541.9|15540.7|2559
1635491400000|2021-10-29 07:10:00|15592.9|15591.7|15624.9|15623.7|15630.4|15629.2|15583.4|15582.2|2211
1635491700000|2021-10-29 07:15:00|15625.9|15624.7|15624.9|15623.7|15646.4|15645.2|15621.9|15620.7|2396
1635492000000|2021-10-29 07:20:00|15625.4|15624.2|15655.4|15654.2|15656.4|15655.2|15625.4|15624.2|1274
1635492300000|2021-10-29 07:25:00|15655.9|15654.7|15660.9|15659.7|15670.4|15669.2|15648.4|15647.2|1718
1635492600000|2021-10-29 07:30:00|15660.4|15659.2|15652.9|15651.7|15689.4|15688.2|15650.4|15649.2|1603
1635492900000|2021-10-29 07:35:00|15652.4|15651.2|15652.9|15651.7|15660.4|15659.2|15644.9|15643.7|824
1635493200000|2021-10-29 07:40:00|15652.5|15651.3|15643|15641.8|15657|15655.8|15642|15640.8|590
1635493500000|2021-10-29 07:45:00|15643.5|15642.3|15625.5|15624.3|15645|15643.8|15623|15621.8|895
1635493800000|2021-10-29 07:50:00|15626|15624.8|15619|15617.8|15627|15625.8|15604|15602.8|1409
1635494100000|2021-10-29 07:55:00|15619.5|15618.3|15609|15607.8|15620|15618.8|15604|15602.8|696
1635494400000|2021-10-29 08:00:00|15608.5|15607.3|15610|15608.8|15616|15614.8|15606|15604.8|497
1635494700000|2021-10-29 08:05:00|15609.5|15608.3|15598.5|15597.3|15613.5|15612.3|15597.5|15596.3|702
1635495000000|2021-10-29 08:10:00|15599|15597.8|15616|15614.8|15616|15614.8|15598|15596.8|553
1635495300000|2021-10-29 08:15:00|15615.5|15614.3|15612|15610.8|15617|15615.8|15605.5|15604.3|367
1635495600000|2021-10-29 08:20:00|15612.5|15611.3|15616.5|15615.3|15622|15620.8|15610.5|15609.3|527
1635495900000|2021-10-29 08:25:00|15617|15615.8|15566|15564.8|15619|15617.8|15566|15564.8|1274
1635496200000|2021-10-29 08:30:00|15565.5|15564.3|15581|15579.8|15588|15586.8|15563.5|15562.3|930
1635496500000|2021-10-29 08:35:00|15580|15578.8|15581|15579.8|15583|15581.8|15571|15569.8|563
1635496800000|2021-10-29 08:40:00|15580|15578.8|15584|15582.8|15584.5|15583.3|15572|15570.8|437
1635497100000|2021-10-29 08:45:00|15584.5|15583.3|15567|15565.8|15585|15583.8|15565|15563.8|625
1635497400000|2021-10-29 08:50:00|15567.5|15566.3|15574.5|15573.3|15574.5|15573.3|15563|15561.8|527
1635497700000|2021-10-29 08:55:00|15574|15572.8|15574|15572.8|15577|15575.8|15568|15566.8|484
1635498000000|2021-10-29 09:00:00|15568.5|15567.3|15579|15577.8|15583.5|15582.3|15567|15565.8|807
1635498300000|2021-10-29 09:05:00|15578|15576.8|15586|15584.8|15596|15594.8|15576|15574.8|571
1635498600000|2021-10-29 09:10:00|15585.5|15584.3|15583|15581.8|15591|15589.8|15578|15576.8|262
1635498900000|2021-10-29 09:15:00|15582.5|15581.3|15568.5|15567.3|15582.5|15581.3|15565.5|15564.3|425
1635499200000|2021-10-29 09:20:00|15568|15566.8|15580.5|15579.3|15582.5|15581.3|15555|15553.8|834
1635499500000|2021-10-29 09:25:00|15580|15578.8|15571|15569.8|15580|15578.8|15562|15560.8|389
1635499800000|2021-10-29 09:30:00|15571.5|15570.3|15560.5|15559.3|15574|15572.8|15559|15557.8|394
1635500100000|2021-10-29 09:35:00|15561|15559.8|15559|15557.8|15564|15562.8|15554|15552.8|289
1635500400000|2021-10-29 09:40:00|15558.5|15557.3|15553|15551.8|15560|15558.8|15548|15546.8|582
1635500700000|2021-10-29 09:45:00|15552.5|15551.3|15557|15555.8|15559.5|15558.3|15549.5|15548.3|436
1635501000000|2021-10-29 09:50:00|15557.5|15556.3|15562|15560.8|15573.5|15572.3|15556|15554.8|652
1635501300000|2021-10-29 09:55:00|15562.5|15561.3|15565.5|15564.3|15571.5|15570.3|15562|15560.8|239
1635501600000|2021-10-29 10:00:00|15565|15563.8|15569.5|15568.3|15578|15576.8|15565|15563.8|404
1635501900000|2021-10-29 10:05:00|15569|15567.8|15565|15563.8|15571|15569.8|15558|15556.8|545
1635502200000|2021-10-29 10:10:00|15566|15564.8|15517|15515.8|15566.5|15565.3|15515|15513.8|1526
1635502500000|2021-10-29 10:15:00|15517.5|15516.3|15507.5|15506.3|15524|15522.8|15504|15502.8|1438
1635502800000|2021-10-29 10:20:00|15507|15505.8|15498|15496.8|15515|15513.8|15496|15494.8|1054
1635503100000|2021-10-29 10:25:00|15498.5|15497.3|15507|15505.8|15510|15508.8|15496|15494.8|818
1635503400000|2021-10-29 10:30:00|15507.5|15506.3|15521|15519.8|15521.5|15520.3|15503|15501.8|850
1635503700000|2021-10-29 10:35:00|15521.5|15520.3|15531.5|15530.3|15535|15533.8|15516.5|15515.3|720
1635504000000|2021-10-29 10:40:00|15531|15529.8|15535|15533.8|15541|15539.8|15524|15522.8|700
1635504300000|2021-10-29 10:45:00|15535.5|15534.3|15554|15552.8|15557|15555.8|15535.5|15534.3|792
1635504600000|2021-10-29 10:50:00|15554.5|15553.3|15545.5|15544.3|15555.5|15554.3|15545|15543.8|431
1635504900000|2021-10-29 10:55:00|15545|15543.8|15563|15561.8|15568|15566.8|15544.5|15543.3|575
1635505200000|2021-10-29 11:00:00|15561.5|15560.3|15572|15570.8|15573|15571.8|15560|15558.8|571
1635505500000|2021-10-29 11:05:00|15572.5|15571.3|15572|15570.8|15580|15578.8|15568|15566.8|500
1635505800000|2021-10-29 11:10:00|15571.5|15570.3|15574.5|15573.3|15582|15580.8|15571|15569.8|351
1635506100000|2021-10-29 11:15:00|15574|15572.8|15569|15567.8|15576|15574.8|15566|15564.8|339
1635506400000|2021-10-29 11:20:00|15568.5|15567.3|15568|15566.8|15573.5|15572.3|15565|15563.8|268
1635506700000|2021-10-29 11:25:00|15568.5|15567.3|15569|15567.8|15571.5|15570.3|15563|15561.8|248
1635507000000|2021-10-29 11:30:00|15568.5|15567.3|15560.5|15559.3|15571|15569.8|15556|15554.8|345
1635507300000|2021-10-29 11:35:00|15561|15559.8|15585.5|15584.3|15586|15584.8|15561|15559.8|473
1635507600000|2021-10-29 11:40:00|15584.6|15583.4|15581.6|15580.4|15586.1|15584.9|15578.1|15576.9|384
1635507900000|2021-10-29 11:45:00|15581.1|15579.9|15592.1|15590.9|15594.1|15592.9|15576.6|15575.4|320
1635508200000|2021-10-29 11:50:00|15591.6|15590.4|15594.6|15593.4|15596.1|15594.9|15590.1|15588.9|385
1635508500000|2021-10-29 11:55:00|15594.1|15592.9|15585.1|15583.9|15596.1|15594.9|15585.1|15583.9|303
1635508800000|2021-10-29 12:00:00|15585.6|15584.4|15588.1|15586.9|15592.1|15590.9|15582.1|15580.9|585
1635509100000|2021-10-29 12:05:00|15587.6|15586.4|15599.1|15597.9|15599.1|15597.9|15587.1|15585.9|631
1635509400000|2021-10-29 12:10:00|15599.6|15598.4|15604.1|15602.9|15606.1|15604.9|15596.6|15595.4|408
1635509700000|2021-10-29 12:15:00|15603.6|15602.4|15601.1|15599.9|15606.1|15604.9|15597.1|15595.9|316
1635510000000|2021-10-29 12:20:00|15601.6|15600.4|15597.6|15596.4|15605.1|15603.9|15596.1|15594.9|302
1635510300000|2021-10-29 12:25:00|15597.1|15595.9|15588.6|15587.4|15598.1|15596.9|15588.1|15586.9|217
1635510600000|2021-10-29 12:30:00|15588.1|15586.9|15592.1|15590.9|15596.6|15595.4|15572.6|15571.4|576
1635510900000|2021-10-29 12:35:00|15592.6|15591.4|15607.6|15606.4|15614.1|15612.9|15589.6|15588.4|619
1635511200000|2021-10-29 12:40:00|15608.1|15606.9|15615.6|15614.4|15617.1|15615.9|15604.1|15602.9|654
1635511500000|2021-10-29 12:45:00|15614.1|15612.9|15601.6|15600.4|15615.1|15613.9|15594.1|15592.9|674
1635511800000|2021-10-29 12:50:00|15601.1|15599.9|15586.1|15584.9|15603.1|15601.9|15581.1|15579.9|734
1635512100000|2021-10-29 12:55:00|15585.6|15584.4|15603.1|15601.9|15603.6|15602.4|15581.1|15579.9|539
1635512400000|2021-10-29 13:00:00|15603.6|15602.4|15609.1|15607.9|15615.1|15613.9|15600.1|15598.9|486
1635512700000|2021-10-29 13:05:00|15610.1|15608.9|15594.1|15592.9|15610.1|15608.9|15591.1|15589.9|342
1635513000000|2021-10-29 13:10:00|15594.6|15593.4|15596.1|15594.9|15596.1|15594.9|15587.1|15585.9|275
1635513300000|2021-10-29 13:15:00|15595.6|15594.4|15600.6|15599.4|15605.6|15604.4|15595.1|15593.9|288
1635513600000|2021-10-29 13:20:00|15601.1|15599.9|15596.6|15595.4|15604.1|15602.9|15596.1|15594.9|269
1635513900000|2021-10-29 13:25:00|15596.1|15594.9|15590.1|15588.9|15598.1|15596.9|15588.1|15586.9|198
1635514200000|2021-10-29 13:30:00|15590.6|15589.4|15594.1|15592.9|15598.1|15596.9|15579.1|15577.9|693
1635514500000|2021-10-29 13:35:00|15593.6|15592.4|15613.6|15612.4|15618.1|15616.9|15593.6|15592.4|613
1635514800000|2021-10-29 13:40:00|15613.1|15611.9|15613.6|15612.4|15616.1|15614.9|15608.6|15607.4|399
1635515100000|2021-10-29 13:45:00|15614.1|15612.9|15624.1|15622.9|15625.1|15623.9|15609.1|15607.9|717
1635515400000|2021-10-29 13:50:00|15624.6|15623.4|15640.1|15638.9|15642.1|15640.9|15622.1|15620.9|832
1635515700000|2021-10-29 13:55:00|15639.6|15638.4|15631.6|15630.4|15646.6|15645.4|15631.6|15630.4|738
1635516000000|2021-10-29 14:00:00|15632.1|15630.9|15635.1|15633.9|15640.1|15638.9|15627.6|15626.4|670
1635516300000|2021-10-29 14:05:00|15635.6|15634.4|15648.1|15646.9|15651.6|15650.4|15635.6|15634.4|680
1635516600000|2021-10-29 14:10:00|15648.3|15647.1|15633.8|15632.6|15648.3|15647.1|15633.3|15632.1|593
1635516900000|2021-10-29 14:15:00|15634.3|15633.1|15634.3|15633.1|15639.8|15638.6|15626.3|15625.1|466
1635517200000|2021-10-29 14:20:00|15633.8|15632.6|15632.3|15631.1|15643.8|15642.6|15632.3|15631.1|385
1635517500000|2021-10-29 14:25:00|15632.8|15631.6|15637.3|15636.1|15637.3|15636.1|15627.3|15626.1|466
1635517800000|2021-10-29 14:30:00|15637.8|15636.6|15640.3|15639.1|15643.3|15642.1|15633.3|15632.1|337
1635518100000|2021-10-29 14:35:00|15640.8|15639.6|15636.3|15635.1|15643.3|15642.1|15634.3|15633.1|253
1635518400000|2021-10-29 14:40:00|15637.3|15636.1|15644.3|15643.1|15645.3|15644.1|15634.8|15633.6|286
1635518700000|2021-10-29 14:45:00|15644.8|15643.6|15647.3|15646.1|15653.3|15652.1|15641.3|15640.1|638
1635519000000|2021-10-29 14:50:00|15647.8|15646.6|15645.3|15644.1|15661.8|15660.6|15645.3|15644.1|754
1635519300000|2021-10-29 14:55:00|15645.8|15644.6|15648.8|15647.6|15655.3|15654.1|15642.3|15641.1|888
1635519600000|2021-10-29 15:00:00|15649.3|15648.1|15639.8|15638.6|15654.3|15653.1|15639.3|15638.1|532
1635519900000|2021-10-29 15:05:00|15640.3|15639.1|15654.3|15653.1|15654.3|15653.1|15635.3|15634.1|483
1635520200000|2021-10-29 15:10:00|15653.8|15652.6|15654.3|15653.1|15660.3|15659.1|15653.3|15652.1|725
1635520500000|2021-10-29 15:15:00|15653.8|15652.6|15661.3|15660.1|15662.3|15661.1|15653.3|15652.1|444
1635520800000|2021-10-29 15:20:00|15661.8|15660.6|15677.3|15676.1|15679.3|15678.1|15661.8|15660.6|815
1635521100000|2021-10-29 15:25:00|15676.8|15675.6|15683.3|15682.1|15684.3|15683.1|15667.3|15666.1|2255
1635521400000|2021-10-29 15:30:00|15683.7|15681.7|15692.2|15690.2|15703.2|15701.2|15681.2|15679.2|2386
1635521700000|2021-10-29 15:35:00|15691.7|15689.7|15683.2|15681.2|15693.7|15691.7|15678.7|15676.7|1013
1635522000000|2021-10-29 15:40:00|15682.7|15680.7|15681.7|15679.7|15684.7|15682.7|15677.7|15675.7|305
1635522300000|2021-10-29 15:45:00|15680.7|15678.7|15685.7|15683.7|15688.7|15686.7|15679.2|15677.2|246
1635522600000|2021-10-29 15:50:00|15685.2|15683.2|15691.2|15689.2|15694.2|15692.2|15685.2|15683.2|163
1635522900000|2021-10-29 15:55:00|15690.7|15688.7|15691.7|15689.7|15696.7|15694.7|15690.7|15688.7|190
1635523200000|2021-10-29 16:00:00|15692.2|15690.2|15704.7|15702.7|15704.7|15702.7|15688.7|15686.7|306
1635523500000|2021-10-29 16:05:00|15704.2|15702.2|15702.7|15700.7|15705.2|15703.2|15701.2|15699.2|178
1635523800000|2021-10-29 16:10:00|15703.2|15701.2|15706.7|15704.7|15709.7|15707.7|15702.2|15700.2|419
1635524100000|2021-10-29 16:15:00|15707.2|15705.2|15709.7|15707.7|15710.7|15708.7|15705.2|15703.2|170
1635524400000|2021-10-29 16:20:00|15710.2|15708.2|15724.7|15722.7|15726.7|15724.7|15708.7|15706.7|591
1635524700000|2021-10-29 16:25:00|15725.2|15723.2|15725.7|15723.7|15726.7|15724.7|15721.7|15719.7|319
1635525000000|2021-10-29 16:30:00|15726.2|15724.2|15719.7|15717.7|15727.7|15725.7|15718.7|15716.7|204
1635525300000|2021-10-29 16:35:00|15719.2|15717.2|15720.7|15718.7|15723.2|15721.2|15717.7|15715.7|151
1635525600000|2021-10-29 16:40:00|15719.7|15717.7|15718.7|15716.7|15721.7|15719.7|15716.7|15714.7|133
1635525900000|2021-10-29 16:45:00|15719.2|15717.2|15714.7|15712.7|15719.2|15717.2|15714.7|15712.7|92
1635526200000|2021-10-29 16:50:00|15715.2|15713.2|15710.2|15708.2|15715.7|15713.7|15708.2|15706.2|220
1635526500000|2021-10-29 16:55:00|15710.7|15708.7|15711.2|15709.2|15714.7|15712.7|15708.7|15706.7|87
1635526800000|2021-10-29 17:00:00|15710.7|15708.7|15713.7|15711.7|15713.7|15711.7|15707.2|15705.2|110
1635527100000|2021-10-29 17:05:00|15713.2|15711.2|15710.7|15708.7|15713.2|15711.2|15707.7|15705.7|56
1635527400000|2021-10-29 17:10:00|15710.2|15708.2|15711.7|15709.7|15712.7|15710.7|15708.7|15706.7|148
1635527700000|2021-10-29 17:15:00|15712.2|15710.2|15717.7|15715.7|15717.7|15715.7|15711.2|15709.2|100
1635528000000|2021-10-29 17:20:00|15717.2|15715.2|15710.2|15708.2|15717.7|15715.7|15708.7|15706.7|89
1635528300000|2021-10-29 17:25:00|15710.7|15708.7|15711.7|15709.7|15712.7|15710.7|15709.7|15707.7|20
1635528600000|2021-10-29 17:30:00|15712.2|15710.2|15710.7|15708.7|15713.7|15711.7|15710.7|15708.7|34
1635528900000|2021-10-29 17:35:00|15711.2|15709.2|15712.7|15710.7|15712.7|15710.7|15707.7|15705.7|95
1635529200000|2021-10-29 17:40:00|15712.2|15710.2|15713.7|15711.7|15715.7|15713.7|15710.7|15708.7|74
1635529500000|2021-10-29 17:45:00|15714.2|15712.2|15708.7|15706.7|15714.7|15712.7|15707.7|15705.7|64
1635529800000|2021-10-29 17:50:00|15709.7|15707.7|15709.7|15707.7|15710.7|15708.7|15707.7|15705.7|60
1635530100000|2021-10-29 17:55:00|15710.2|15708.2|15715.2|15713.2|15715.2|15713.2|15709.2|15707.2|45
1635530400000|2021-10-29 18:00:00|15714.7|15712.7|15712.7|15710.7|15714.7|15712.7|15710.2|15708.2|76
1635530700000|2021-10-29 18:05:00|15712.2|15710.2|15714.2|15712.2|15714.7|15712.7|15711.7|15709.7|66
1635531000000|2021-10-29 18:10:00|15713.7|15711.7|15707.7|15705.7|15715.7|15713.7|15707.2|15705.2|104
1635531300000|2021-10-29 18:15:00|15708.2|15706.2|15705.7|15703.7|15708.7|15706.7|15704.7|15702.7|145
1635531600000|2021-10-29 18:20:00|15706.2|15704.2|15697.7|15695.7|15707.7|15705.7|15697.7|15695.7|180
1635531900000|2021-10-29 18:25:00|15698.2|15696.2|15694.7|15692.7|15699.7|15697.7|15693.7|15691.7|165
1635532200000|2021-10-29 18:30:00|15695.2|15693.2|15693.2|15691.2|15697.7|15695.7|15692.7|15690.7|85
1635532500000|2021-10-29 18:35:00|15693.7|15691.7|15695.2|15693.2|15698.2|15696.2|15693.2|15691.2|86
1635532800000|2021-10-29 18:40:00|15695.7|15693.7|15700.7|15698.7|15702.2|15700.2|15695.7|15693.7|71
1635533100000|2021-10-29 18:45:00|15700.2|15698.2|15702.7|15700.7|15703.2|15701.2|15698.7|15696.7|47
1635533400000|2021-10-29 18:50:00|15702.2|15700.2|15705.7|15703.7|15707.7|15705.7|15700.7|15698.7|94
1635533700000|2021-10-29 18:55:00|15705.2|15703.2|15703.2|15701.2|15707.7|15705.7|15701.7|15699.7|75
1635534000000|2021-10-29 19:00:00|15702.7|15700.7|15702.7|15700.7|15705.7|15703.7|15699.7|15697.7|80
1635534300000|2021-10-29 19:05:00|15703.2|15701.2|15704.7|15702.7|15706.7|15704.7|15702.7|15700.7|71
1635534600000|2021-10-29 19:10:00|15705.2|15703.2|15704.2|15702.2|15705.7|15703.7|15701.7|15699.7|55
1635534900000|2021-10-29 19:15:00|15703.7|15701.7|15702.7|15700.7|15705.7|15703.7|15697.7|15695.7|150
1635535200000|2021-10-29 19:20:00|15703.2|15701.2|15704.2|15702.2|15708.7|15706.7|15701.7|15699.7|95
1635535500000|2021-10-29 19:25:00|15704.7|15702.7|15705.7|15703.7|15707.7|15705.7|15702.7|15700.7|64
1635535800000|2021-10-29 19:30:00|15705.2|15703.2|15713.7|15711.7|15713.7|15711.7|15702.7|15700.7|158
1635536100000|2021-10-29 19:35:00|15713.2|15711.2|15716.7|15714.7|15720.7|15718.7|15712.7|15710.7|136
1635536400000|2021-10-29 19:40:00|15717.2|15715.2|15720.2|15718.2|15721.7|15719.7|15716.7|15714.7|130
1635536700000|2021-10-29 19:45:00|15719.7|15717.7|15715.7|15713.7|15723.7|15721.7|15714.7|15712.7|324
1635537000000|2021-10-29 19:50:00|15716.2|15714.2|15713.7|15711.7|15721.7|15719.7|15711.7|15709.7|519
1635537300000|2021-10-29 19:55:00|15713.2|15711.2|15716.7|15714.7|15728.2|15726.2|15709.7|15707.7|508
1635537600000|2021-10-29 20:00:00|15717.5|15712.5|15722.7|15717.7|15722.9|15717.9|15713.2|15708.2|21
1635537900000|2021-10-29 20:05:00|15721.9|15716.9|15720|15715|15722.7|15717.7|15715.2|15710.2|0
1635538200000|2021-10-29 20:10:00|15720.1|15715.1|15724.9|15719.9|15729|15724|15719.2|15714.2|0
1635538500000|2021-10-29 20:15:00|15725.7|15720.7|15727.8|15722.8|15729.6|15724.6|15724|15719|0
1635538800000|2021-10-29 20:20:00|15726.9|15721.9|15727.6|15722.6|15727.6|15722.6|15724.8|15719.8|0
1635539100000|2021-10-29 20:25:00|15725.9|15720.9|15728.4|15723.4|15728.5|15723.5|15725.9|15720.9|0
1635539400000|2021-10-29 20:30:00|15728.5|15723.5|15733.6|15728.6|15733.6|15728.6|15726.7|15721.7|0
1635539700000|2021-10-29 20:35:00|15733.1|15728.1|15726.4|15721.4|15734|15729|15726.3|15721.3|0
1635540000000|2021-10-29 20:40:00|15725.9|15720.9|15726.4|15721.4|15729|15724|15725.5|15720.5|0
1635540300000|2021-10-29 20:45:00|15727.2|15722.2|15727.3|15722.3|15729.7|15724.7|15725.5|15720.5|0
1635540600000|2021-10-29 20:50:00|15728.2|15723.2|15735|15730|15737.1|15732.1|15728.2|15723.2|0
1635540900000|2021-10-29 20:55:00|15734.6|15729.6|15735.5|15730.5|15736.4|15731.4|15728.6|15723.6|0
1635717600000|2021-10-31 22:00:00|15757.8|15752.8|15752|15747|15757.8|15752.8|15747.7|15742.7|0
1635717900000|2021-10-31 22:05:00|15752.4|15747.4|15748.3|15743.3|15755|15750|15746.5|15741.5|0
1635718200000|2021-10-31 22:10:00|15747.4|15742.4|15749.5|15744.5|15752.5|15747.5|15746.6|15741.6|0
1635718500000|2021-10-31 22:15:00|15749.6|15744.6|15745.8|15740.8|15750.9|15745.9|15744.1|15739.1|0
1635718800000|2021-10-31 22:20:00|15746.7|15741.7|15745.4|15740.4|15748.4|15743.4|15744.5|15739.5|0
1635719100000|2021-10-31 22:25:00|15744.5|15739.5|15761.1|15756.1|15761.6|15756.6|15744.5|15739.5|0
1635719400000|2021-10-31 22:30:00|15761.2|15756.2|15747.9|15742.9|15761.3|15756.3|15747.9|15742.9|0
1635719700000|2021-10-31 22:35:00|15748.8|15743.8|15750.4|15745.4|15753.9|15748.9|15747.9|15742.9|0
1635720000000|2021-10-31 22:40:00|15750.9|15745.9|15751.8|15746.8|15753.6|15748.6|15747.9|15742.9|0
1635720300000|2021-10-31 22:45:00|15751|15746|15755.2|15750.2|15755.2|15750.2|15750.1|15745.1|0
1635720600000|2021-10-31 22:50:00|15754.4|15749.4|15756.2|15751.2|15756.2|15751.2|15752.2|15747.2|0
1635720900000|2021-10-31 22:55:00|15757.1|15752.1|15750.6|15745.6|15757.6|15752.6|15750.1|15745.1|0
1635721200000|2021-10-31 23:00:00|15751.5|15746.5|15745.6|15740.6|15752.4|15747.4|15745.6|15740.6|0
1635721500000|2021-10-31 23:05:00|15744.7|15739.7|15744.7|15739.7|15746.7|15741.7|15744.7|15739.7|0
1635721800000|2021-10-31 23:10:00|15741.3|15736.3|15740.3|15735.3|15741.3|15736.3|15736|15731|0
1635722100000|2021-10-31 23:15:00|15739.9|15734.9|15748.6|15743.6|15749.5|15744.5|15739.7|15734.7|0
1635722400000|2021-10-31 23:20:00|15747.7|15742.7|15747.5|15742.5|15752.2|15747.2|15745.8|15740.8|0
1635722700000|2021-10-31 23:25:00|15748.4|15743.4|15756.5|15751.5|15756.5|15751.5|15747.5|15742.5|0
1635723000000|2021-10-31 23:30:00|15757.3|15752.3|15760.1|15755.1|15760.4|15755.4|15753|15748|0
1635723300000|2021-10-31 23:35:00|15759.6|15754.6|15757.8|15752.8|15763.5|15758.5|15757|15752|0
1635723600000|2021-10-31 23:40:00|15758.6|15753.6|15763.8|15758.8|15764.9|15759.9|15756.8|15751.8|0
1635723900000|2021-10-31 23:45:00|15764.2|15759.2|15762.7|15757.7|15765.4|15760.4|15760.2|15755.2|0
1635724200000|2021-10-31 23:50:00|15763.5|15758.5|15756.4|15751.4|15763.5|15758.5|15756.4|15751.4|0
1635724500000|2021-10-31 23:55:00|15757.2|15752.2|15759.3|15754.3|15761|15756|15757.2|15752.2|0
1635724800000|2021-11-01 00:00:00|15760.2|15755.2|15758|15753|15761|15756|15756.2|15751.2|0
1635725100000|2021-11-01 00:05:00|15758.8|15753.8|15761.2|15756.2|15762.3|15757.3|15756.3|15751.3|0
1635725400000|2021-11-01 00:10:00|15762.1|15757.1|15766.3|15761.3|15767.2|15762.2|15760.4|15755.4|0
1635725700000|2021-11-01 00:15:00|15767.2|15762.2|15777.7|15773.7|15786.2|15782.2|15766.8|15761.8|166
1635726000000|2021-11-01 00:20:00|15778.2|15774.2|15766.7|15762.7|15779.7|15775.7|15765.7|15761.7|41
1635726300000|2021-11-01 00:25:00|15767.2|15763.2|15771.7|15767.7|15771.7|15767.7|15766.7|15762.7|32
1635726600000|2021-11-01 00:30:00|15772.2|15768.2|15775.7|15771.7|15778.2|15774.2|15770.2|15766.2|47
1635726900000|2021-11-01 00:35:00|15777.7|15773.7|15775.2|15771.2|15780.7|15776.7|15775.2|15771.2|31
1635727200000|2021-11-01 00:40:00|15775.7|15771.7|15774.2|15770.2|15775.7|15771.7|15774.2|15770.2|17
1635727500000|2021-11-01 00:45:00|15775.7|15771.7|15774.2|15770.2|15777.2|15773.2|15774.2|15770.2|26
1635727800000|2021-11-01 00:50:00|15773.7|15769.7|15771.2|15767.2|15774.7|15770.7|15769.7|15765.7|49
1635728100000|2021-11-01 00:55:00|15771.7|15767.7|15772.2|15768.2|15773.2|15769.2|15770.7|15766.7|11
1635728400000|2021-11-01 01:00:00|15771.7|15767.7|15760.7|15756.7|15772.2|15768.2|15760.2|15756.2|52
1635728700000|2021-11-01 01:05:00|15760.2|15756.2|15762.2|15758.2|15762.7|15758.7|15759.7|15755.7|7
1635729000000|2021-11-01 01:10:00|15762.7|15758.7|15762.7|15758.7|15764.2|15760.2|15761.2|15757.2|5
1635729300000|2021-11-01 01:15:00|15763.2|15759.2|15750.2|15746.2|15764.2|15760.2|15748.2|15744.2|57
1635729600000|2021-11-01 01:20:00|15749.7|15745.7|15747.7|15743.7|15750.7|15746.7|15746.7|15742.7|28
1635729900000|2021-11-01 01:25:00|15747.2|15743.2|15750.7|15746.7|15751.2|15747.2|15747.2|15743.2|19
1635730200000|2021-11-01 01:30:00|15750.2|15746.2|15748.2|15744.2|15751.2|15747.2|15746.7|15742.7|31
1635730500000|2021-11-01 01:35:00|15747.2|15743.2|15750.2|15746.2|15750.7|15746.7|15746.2|15742.2|31
1635730800000|2021-11-01 01:40:00|15749.7|15745.7|15751.2|15747.2|15751.7|15747.7|15744.2|15740.2|30
1635731100000|2021-11-01 01:45:00|15751.7|15747.7|15751.2|15747.2|15756.7|15752.7|15749.7|15745.7|38
1635731400000|2021-11-01 01:50:00|15751.7|15747.7|15759.2|15755.2|15759.7|15755.7|15751.7|15747.7|37
1635731700000|2021-11-01 01:55:00|15759.7|15755.7|15753.2|15749.2|15759.7|15755.7|15752.7|15748.7|35
1635732000000|2021-11-01 02:00:00|15753.7|15749.7|15753.2|15749.2|15754.2|15750.2|15749.2|15745.2|46
1635732300000|2021-11-01 02:05:00|15752.7|15748.7|15755.2|15751.2|15755.7|15751.7|15747.7|15743.7|21
1635732600000|2021-11-01 02:10:00|15755.7|15751.7|15753.7|15749.7|15758.7|15754.7|15752.7|15748.7|3
1635732900000|2021-11-01 02:15:00|15754.2|15750.2|15750.2|15746.2|15756.2|15752.2|15750.2|15746.2|21
1635733200000|2021-11-01 02:20:00|15749.7|15745.7|15751.7|15747.7|15753.2|15749.2|15749.7|15745.7|11
1635733500000|2021-11-01 02:25:00|15752.2|15748.2|15754.2|15750.2|15758.7|15754.7|15752.2|15748.2|10
1635733800000|2021-11-01 02:30:00|15754.7|15750.7|15752.7|15748.7|15757.2|15753.2|15752.7|15748.7|4
1635734100000|2021-11-01 02:35:00|15753.2|15749.2|15748.2|15744.2|15753.2|15749.2|15747.7|15743.7|15
1635734400000|2021-11-01 02:40:00|15747.7|15743.7|15746.7|15742.7|15749.7|15745.7|15744.2|15740.2|17
1635734700000|2021-11-01 02:45:00|15747.2|15743.2|15749.2|15745.2|15749.2|15745.2|15744.2|15740.2|7
1635735000000|2021-11-01 02:50:00|15748.7|15744.7|15746.2|15742.2|15749.2|15745.2|15745.7|15741.7|4
1635735300000|2021-11-01 02:55:00|15746.7|15742.7|15753.2|15749.2|15753.2|15749.2|15746.7|15742.7|8
1635735600000|2021-11-01 03:00:00|15753.7|15749.7|15755.2|15751.2|15755.7|15751.7|15752.2|15748.2|13
1635735900000|2021-11-01 03:05:00|15755.7|15751.7|15751.7|15747.7|15757.2|15753.2|15751.7|15747.7|13
1635736200000|2021-11-01 03:10:00|15752.2|15748.2|15754.2|15750.2|15755.7|15751.7|15751.7|15747.7|14
1635736500000|2021-11-01 03:15:00|15753.7|15749.7|15751.2|15747.2|15753.7|15749.7|15750.2|15746.2|5
1635736800000|2021-11-01 03:20:00|15751.7|15747.7|15752.7|15748.7|15753.2|15749.2|15751.2|15747.2|1
1635737100000|2021-11-01 03:25:00|15752.2|15748.2|15752.7|15748.7|15753.2|15749.2|15751.7|15747.7|0
1635737400000|2021-11-01 03:30:00|15752.2|15748.2|15755.2|15751.2|15755.7|15751.7|15751.7|15747.7|14
1635737700000|2021-11-01 03:35:00|15754.7|15750.7|15751.7|15747.7|15756.7|15752.7|15751.7|15747.7|25
1635738000000|2021-11-01 03:40:00|15751.2|15747.2|15751.7|15747.7|15753.2|15749.2|15750.7|15746.7|7
1635738300000|2021-11-01 03:45:00|15752.2|15748.2|15752.2|15748.2|15753.7|15749.7|15751.7|15747.7|8
1635738600000|2021-11-01 03:50:00|15751.7|15747.7|15750.2|15746.2|15753.2|15749.2|15749.2|15745.2|14
1635738900000|2021-11-01 03:55:00|15749.7|15745.7|15748.2|15744.2|15750.7|15746.7|15747.7|15743.7|2
1635739200000|2021-11-01 04:00:00|15748.7|15744.7|15749.2|15745.2|15749.7|15745.7|15747.2|15743.2|7
1635739500000|2021-11-01 04:05:00|15749.7|15745.7|15752.2|15748.2|15753.2|15749.2|15749.2|15745.2|17
1635739800000|2021-11-01 04:10:00|15752.7|15748.7|15753.7|15749.7|15755.2|15751.2|15752.2|15748.2|9
1635740100000|2021-11-01 04:15:00|15753.2|15749.2|15751.7|15747.7|15753.2|15749.2|15751.7|15747.7|1
1635740400000|2021-11-01 04:20:00|15751.2|15747.2|15750.7|15746.7|15751.7|15747.7|15750.2|15746.2|1
1635740700000|2021-11-01 04:25:00|15750.2|15746.2|15752.2|15748.2|15752.2|15748.2|15750.2|15746.2|15
1635741000000|2021-11-01 04:30:00|15752.7|15748.7|15752.2|15748.2|15752.7|15748.7|15751.7|15747.7|14
1635741300000|2021-11-01 04:35:00|15751.7|15747.7|15751.2|15747.2|15754.7|15750.7|15750.7|15746.7|11
1635741600000|2021-11-01 04:40:00|15751.7|15747.7|15750.7|15746.7|15751.7|15747.7|15750.7|15746.7|8
1635741900000|2021-11-01 04:45:00|15750.2|15746.2|15750.2|15746.2|15751.7|15747.7|15748.7|15744.7|22
1635742200000|2021-11-01 04:50:00|15749.7|15745.7|15749.2|15745.2|15750.2|15746.2|15747.7|15743.7|11
1635742500000|2021-11-01 04:55:00|15749.7|15745.7|15751.2|15747.2|15752.2|15748.2|15749.2|15745.2|36
1635742800000|2021-11-01 05:00:00|15751.7|15747.7|15759.7|15755.7|15759.7|15755.7|15751.7|15747.7|25
1635743100000|2021-11-01 05:05:00|15760.2|15756.2|15753.2|15749.2|15760.2|15756.2|15752.7|15748.7|14
1635743400000|2021-11-01 05:10:00|15753.7|15749.7|15753.7|15749.7|15756.2|15752.2|15752.7|15748.7|10
1635743700000|2021-11-01 05:15:00|15755.2|15751.2|15752.7|15748.7|15758.2|15754.2|15752.7|15748.7|9
1635744000000|2021-11-01 05:20:00|15753.2|15749.2|15757.7|15753.7|15759.7|15755.7|15752.7|15748.7|4
1635744300000|2021-11-01 05:25:00|15757.2|15753.2|15759.2|15755.2|15759.7|15755.7|15755.7|15751.7|11
1635744600000|2021-11-01 05:30:00|15759.7|15755.7|15763.7|15759.7|15765.7|15761.7|15758.7|15754.7|32
1635744900000|2021-11-01 05:35:00|15763.2|15759.2|15765.2|15761.2|15766.7|15762.7|15763.2|15759.2|16
1635745200000|2021-11-01 05:40:00|15765.7|15761.7|15761.2|15757.2|15767.7|15763.7|15761.2|15757.2|19
1635745500000|2021-11-01 05:45:00|15760.7|15756.7|15750.2|15746.2|15761.2|15757.2|15749.2|15745.2|39
1635745800000|2021-11-01 05:50:00|15750.7|15746.7|15751.7|15747.7|15751.7|15747.7|15748.2|15744.2|19
1635746100000|2021-11-01 05:55:00|15751.2|15747.2|15749.7|15745.7|15751.2|15747.2|15747.2|15743.2|14
1635746400000|2021-11-01 06:00:00|15750.2|15746.2|15740.2|15736.2|15750.7|15746.7|15736.7|15732.7|64
1635746700000|2021-11-01 06:05:00|15739.7|15735.7|15740.2|15736.2|15741.7|15737.7|15735.2|15731.2|46
1635747000000|2021-11-01 06:10:00|15740.7|15736.7|15734.2|15730.2|15741.7|15737.7|15733.2|15729.2|42
1635747300000|2021-11-01 06:15:00|15734.7|15730.7|15735.7|15731.7|15735.7|15731.7|15731.2|15727.2|56
1635747600000|2021-11-01 06:20:00|15736.2|15732.2|15740.7|15736.7|15740.7|15736.7|15736.2|15732.2|32
1635747900000|2021-11-01 06:25:00|15741.2|15737.2|15745.7|15741.7|15745.7|15741.7|15741.2|15737.2|33
1635748200000|2021-11-01 06:30:00|15746.2|15742.2|15744.2|15740.2|15746.2|15742.2|15741.7|15737.7|46
1635748500000|2021-11-01 06:35:00|15744.7|15740.7|15741.2|15737.2|15746.7|15742.7|15739.7|15735.7|40
1635748800000|2021-11-01 06:40:00|15740.7|15736.7|15742.2|15738.2|15743.7|15739.7|15738.7|15734.7|29
1635749100000|2021-11-01 06:45:00|15741.7|15737.7|15742.7|15738.7|15743.2|15739.2|15738.7|15734.7|34
1635749400000|2021-11-01 06:50:00|15744.2|15740.2|15745.2|15741.2|15746.2|15742.2|15742.7|15738.7|32
1635749700000|2021-11-01 06:55:00|15744.7|15740.7|15743.7|15739.7|15745.7|15741.7|15741.7|15737.7|17
1635750000000|2021-11-01 07:00:00|15742.7|15740.7|15746.7|15744.7|15752.7|15750.7|15739.7|15737.7|443
1635750300000|2021-11-01 07:05:00|15747.2|15745.2|15757.2|15755.2|15757.7|15755.7|15747.2|15745.2|246
1635750600000|2021-11-01 07:10:00|15757.7|15755.7|15761.7|15759.7|15768.2|15766.2|15757.7|15755.7|318
1635750900000|2021-11-01 07:15:00|15762.2|15760.2|15761.7|15759.7|15765.7|15763.7|15760.7|15758.7|211
1635751200000|2021-11-01 07:20:00|15762.2|15760.2|15748.7|15746.7|15762.7|15760.7|15747.7|15745.7|412
1635751500000|2021-11-01 07:25:00|15749.2|15747.2|15748.7|15746.7|15753.7|15751.7|15742.7|15740.7|548
1635751800000|2021-11-01 07:30:00|15749.2|15747.2|15744.7|15742.7|15752.7|15750.7|15737.7|15735.7|534
1635752100000|2021-11-01 07:35:00|15744.2|15742.2|15751.7|15749.7|15754.2|15752.2|15743.7|15741.7|133
1635752400000|2021-11-01 07:40:00|15751.2|15749.2|15751.7|15749.7|15755.2|15753.2|15747.7|15745.7|172
1635752700000|2021-11-01 07:45:00|15752.2|15750.2|15754.7|15752.7|15755.7|15753.7|15748.7|15746.7|257
1635753000000|2021-11-01 07:50:00|15755.2|15753.2|15760.2|15758.2|15761.7|15759.7|15751.7|15749.7|152
1635753300000|2021-11-01 07:55:00|15760.7|15758.7|15748.7|15746.7|15762.2|15760.2|15748.2|15746.2|180
1635753600000|2021-11-01 08:00:00|15747.7|15745.7|15779.3|15778.1|15791.8|15790.6|15739.8|15738.6|2784
1635753900000|2021-11-01 08:05:00|15779.8|15778.6|15777.3|15776.1|15789.3|15788.1|15768.3|15767.1|940
1635754200000|2021-11-01 08:10:00|15775.3|15774.1|15788.8|15787.6|15792.3|15791.1|15775.3|15774.1|834
1635754500000|2021-11-01 08:15:00|15789.3|15788.1|15802.3|15801.1|15808.3|15807.1|15789.3|15788.1|1541
1635754800000|2021-11-01 08:20:00|15801.8|15800.6|15819.8|15818.6|15825.3|15824.1|15801.3|15800.1|1355
1635755100000|2021-11-01 08:25:00|15819.3|15818.1|15811.3|15810.1|15825.3|15824.1|15798.8|15797.6|1125
1635755400000|2021-11-01 08:30:00|15811.8|15810.6|15805.8|15804.6|15821.8|15820.6|15805.3|15804.1|639
1635755700000|2021-11-01 08:35:00|15806.3|15805.1|15828.3|15827.1|15830.3|15829.1|15805.3|15804.1|916
1635756000000|2021-11-01 08:40:00|15828.8|15827.6|15819.3|15818.1|15830.3|15829.1|15819.3|15818.1|727
1635756300000|2021-11-01 08:45:00|15820.3|15819.1|15822.8|15821.6|15826.8|15825.6|15818.3|15817.1|607
1635756600000|2021-11-01 08:50:00|15823.3|15822.1|15834.8|15833.6|15838.3|15837.1|15822.3|15821.1|658
1635756900000|2021-11-01 08:55:00|15834.3|15833.1|15834.3|15833.1|15837.3|15836.1|15829.3|15828.1|501
1635757200000|2021-11-01 09:00:00|15833.8|15832.6|15837.8|15836.6|15842.3|15841.1|15828.3|15827.1|645
1635757500000|2021-11-01 09:05:00|15837.3|15836.1|15847.3|15846.1|15849.3|15848.1|15835.3|15834.1|715
1635757800000|2021-11-01 09:10:00|15846.3|15845.1|15842.3|15841.1|15850.3|15849.1|15839.3|15838.1|587
1635758100000|2021-11-01 09:15:00|15841.8|15840.6|15838.9|15837.7|15847.3|15846.1|15838.9|15837.7|484
1635758400000|2021-11-01 09:20:00|15838.4|15837.2|15844.4|15843.2|15847.4|15846.2|15838.4|15837.2|417
1635758700000|2021-11-01 09:25:00|15845.4|15844.2|15838.4|15837.2|15846.4|15845.2|15834.4|15833.2|303
1635759000000|2021-11-01 09:30:00|15837.4|15836.2|15830.4|15829.2|15839.4|15838.2|15828.9|15827.7|417
1635759300000|2021-11-01 09:35:00|15829.9|15828.7|15833.4|15832.2|15838.4|15837.2|15823.4|15822.2|539
1635759600000|2021-11-01 09:40:00|15832.9|15831.7|15830.9|15829.7|15836.9|15835.7|15829.4|15828.2|207
1635759900000|2021-11-01 09:45:00|15831.4|15830.2|15827.9|15826.7|15831.4|15830.2|15821.4|15820.2|509
1635760200000|2021-11-01 09:50:00|15828.4|15827.2|15824.9|15823.7|15834.4|15833.2|15824.4|15823.2|333
1635760500000|2021-11-01 09:55:00|15825.4|15824.2|15830.4|15829.2|15831.9|15830.7|15822.9|15821.7|274
1635760800000|2021-11-01 10:00:00|15829.9|15828.7|15834.9|15833.7|15836.4|15835.2|15829.4|15828.2|271
1635761100000|2021-11-01 10:05:00|15835.4|15834.2|15836.9|15835.7|15839.4|15838.2|15832.4|15831.2|301
1635761400000|2021-11-01 10:10:00|15837.4|15836.2|15828.9|15827.7|15837.9|15836.7|15828.9|15827.7|289
1635761700000|2021-11-01 10:15:00|15829.4|15828.2|15833.4|15832.2|15835.4|15834.2|15827.4|15826.2|372
1635762000000|2021-11-01 10:20:00|15833.9|15832.7|15823.4|15822.2|15833.9|15832.7|15821.4|15820.2|560
1635762300000|2021-11-01 10:25:00|15822.9|15821.7|15821.4|15820.2|15831.4|15830.2|15821.4|15820.2|300
1635762600000|2021-11-01 10:30:00|15820.9|15819.7|15828.4|15827.2|15829.4|15828.2|15820.4|15819.2|226
1635762900000|2021-11-01 10:35:00|15828.9|15827.7|15824.9|15823.7|15829.9|15828.7|15823.9|15822.7|202
1635763200000|2021-11-01 10:40:00|15824.4|15823.2|15820.4|15819.2|15825.4|15824.2|15819.4|15818.2|194
1635763500000|2021-11-01 10:45:00|15820.9|15819.7|15816.9|15815.7|15822.4|15821.2|15816.4|15815.2|241
1635763800000|2021-11-01 10:50:00|15817.4|15816.2|15816.4|15815.2|15819.9|15818.7|15813.4|15812.2|236
1635764100000|2021-11-01 10:55:00|15815.9|15814.7|15818.4|15817.2|15819.4|15818.2|15814.4|15813.2|154
1635764400000|2021-11-01 11:00:00|15818.9|15817.7|15823.4|15822.2|15824.9|15823.7|15817.4|15816.2|255
1635764700000|2021-11-01 11:05:00|15824.4|15823.2|15820.4|15819.2|15824.4|15823.2|15817.4|15816.2|116
1635765000000|2021-11-01 11:10:00|15819.9|15818.7|15808.9|15807.7|15821.4|15820.2|15808.4|15807.2|331
1635765300000|2021-11-01 11:15:00|15808.4|15807.2|15804.4|15803.2|15808.9|15807.7|15797.4|15796.2|475
1635765600000|2021-11-01 11:20:00|15803.9|15802.7|15806.9|15805.7|15808.4|15807.2|15801.4|15800.2|261
1635765900000|2021-11-01 11:25:00|15807.4|15806.2|15810.9|15809.7|15812.4|15811.2|15805.9|15804.7|222
1635766200000|2021-11-01 11:30:00|15810.4|15809.2|15805.4|15804.2|15811.4|15810.2|15802.4|15801.2|285
1635766500000|2021-11-01 11:35:00|15805.9|15804.7|15805.4|15804.2|15808.4|15807.2|15802.9|15801.7|251
1635766800000|2021-11-01 11:40:00|15804.9|15803.7|15798.4|15797.2|15806.4|15805.2|15794.4|15793.2|306
1635767100000|2021-11-01 11:45:00|15798.9|15797.7|15802.4|15801.2|15805.4|15804.2|15797.9|15796.7|227
1635767400000|2021-11-01 11:50:00|15801.4|15800.2|15806.9|15805.7|15808.4|15807.2|15800.4|15799.2|229
1635767700000|2021-11-01 11:55:00|15806.4|15805.2|15807.9|15806.7|15809.4|15808.2|15804.9|15803.7|138
1635768000000|2021-11-01 12:00:00|15807.4|15806.2|15799.4|15798.2|15811.4|15810.2|15799.4|15798.2|318
1635768300000|2021-11-01 12:05:00|15798.4|15797.2|15793.4|15792.2|15803.4|15802.2|15789.4|15788.2|319
1635768600000|2021-11-01 12:10:00|15792.9|15791.7|15792.4|15791.2|15797.4|15796.2|15788.4|15787.2|263
1635768900000|2021-11-01 12:15:00|15791.9|15790.7|15793.4|15792.2|15793.4|15792.2|15786.4|15785.2|332
1635769200000|2021-11-01 12:20:00|15793.9|15792.7|15790.9|15789.7|15796.4|15795.2|15786.4|15785.2|364
1635769500000|2021-11-01 12:25:00|15790.4|15789.2|15789.4|15788.2|15791.4|15790.2|15787.9|15786.7|143
1635769800000|2021-11-01 12:30:00|15788.9|15787.7|15785.4|15784.2|15789.4|15788.2|15780.4|15779.2|396
1635770100000|2021-11-01 12:35:00|15785.9|15784.7|15789.4|15788.2|15793.9|15792.7|15784.4|15783.2|379
1635770400000|2021-11-01 12:40:00|15788.4|15787.2|15790.4|15789.2|15790.4|15789.2|15785.4|15784.2|220
1635770700000|2021-11-01 12:45:00|15789.9|15788.7|15789.4|15788.2|15793.4|15792.2|15785.4|15784.2|238
1635771000000|2021-11-01 12:50:00|15788.9|15787.7|15788.4|15787.2|15788.9|15787.7|15782.4|15781.2|343
1635771300000|2021-11-01 12:55:00|15787.9|15786.7|15788.9|15787.7|15792.4|15791.2|15786.4|15785.2|198
1635771600000|2021-11-01 13:00:00|15788.4|15787.2|15783.9|15782.7|15790.4|15789.2|15783.4|15782.2|258
1635771900000|2021-11-01 13:05:00|15784.4|15783.2|15776.9|15775.7|15785.4|15784.2|15771.4|15770.2|317
1635772200000|2021-11-01 13:10:00|15777.4|15776.2|15781.4|15780.2|15783.4|15782.2|15774.4|15773.2|354
1635772500000|2021-11-01 13:15:00|15780.9|15779.7|15782.4|15781.2|15782.4|15781.2|15776.4|15775.2|295
1635772800000|2021-11-01 13:20:00|15780.4|15779.2|15779.4|15778.2|15782.4|15781.2|15777.4|15776.2|240
1635773100000|2021-11-01 13:25:00|15778.9|15777.7|15777.4|15776.2|15779.9|15778.7|15775.4|15774.2|187
1635773400000|2021-11-01 13:30:00|15776.9|15775.7|15783.4|15782.2|15784.4|15783.2|15757.4|15756.2|1340
1635773700000|2021-11-01 13:35:00|15782.9|15781.7|15793|15791.8|15794|15792.8|15775.4|15774.2|619
1635774000000|2021-11-01 13:40:00|15792.5|15791.3|15784.5|15783.3|15793|15791.8|15781|15779.8|512
1635774300000|2021-11-01 13:45:00|15785|15783.8|15774.5|15773.3|15790|15788.8|15773|15771.8|498
1635774600000|2021-11-01 13:50:00|15774|15772.8|15782|15780.8|15785|15783.8|15769|15767.8|457
1635774900000|2021-11-01 13:55:00|15781.5|15780.3|15780|15778.8|15783|15781.8|15776|15774.8|245
1635775200000|2021-11-01 14:00:00|15779.5|15778.3|15767|15765.8|15781.5|15780.3|15762|15760.8|685
1635775500000|2021-11-01 14:05:00|15766.5|15765.3|15781.5|15780.3|15782|15780.8|15765|15763.8|602
1635775800000|2021-11-01 14:10:00|15782|15780.8|15784|15782.8|15787|15785.8|15775|15773.8|242
1635776100000|2021-11-01 14:15:00|15784.5|15783.3|15780|15778.8|15790|15788.8|15777|15775.8|276
1635776400000|2021-11-01 14:20:00|15780.5|15779.3|15779|15777.8|15787|15785.8|15777.5|15776.3|225
1635776700000|2021-11-01 14:25:00|15778.5|15777.3|15786.5|15785.3|15789|15787.8|15778|15776.8|330
1635777000000|2021-11-01 14:30:00|15786|15784.8|15785.5|15784.3|15789.5|15788.3|15781|15779.8|286
1635777300000|2021-11-01 14:35:00|15785|15783.8|15790|15788.8|15794|15792.8|15782|15780.8|436
1635777600000|2021-11-01 14:40:00|15790.5|15789.3|15792.5|15791.3|15795.5|15794.3|15789.5|15788.3|518
1635777900000|2021-11-01 14:45:00|15792|15790.8|15786.5|15785.3|15793|15791.8|15783|15781.8|288
1635778200000|2021-11-01 14:50:00|15786|15784.8|15786|15784.8|15790|15788.8|15781|15779.8|296
1635778500000|2021-11-01 14:55:00|15786.5|15785.3|15796|15794.8|15796|15794.8|15785|15783.8|472
1635778800000|2021-11-01 15:00:00|15795.5|15794.3|15818|15816.8|15818.5|15817.3|15795.5|15794.3|928
1635779100000|2021-11-01 15:05:00|15817|15815.8|15813|15811.8|15821.5|15820.3|15813|15811.8|498
1635779400000|2021-11-01 15:10:00|15813.5|15812.3|15806.5|15805.3|15814.5|15813.3|15805.5|15804.3|438
1635779700000|2021-11-01 15:15:00|15807|15805.8|15811|15809.8|15812.5|15811.3|15802|15800.8|293
1635780000000|2021-11-01 15:20:00|15810.5|15809.3|15814.5|15813.3|15819|15817.8|15809.5|15808.3|364
1635780300000|2021-11-01 15:25:00|15815|15813.8|15811.5|15810.3|15817.5|15816.3|15810.5|15809.3|277
1635780600000|2021-11-01 15:30:00|15812|15810.8|15815.5|15814.3|15818.5|15817.3|15811|15809.8|254
1635780900000|2021-11-01 15:35:00|15814.5|15813.3|15806.5|15805.3|15816|15814.8|15805.5|15804.3|261
1635781200000|2021-11-01 15:40:00|15806|15804.8|15809.5|15808.3|15810.5|15809.3|15803.5|15802.3|202
1635781500000|2021-11-01 15:45:00|15809|15807.8|15809.5|15808.3|15810.5|15809.3|15804.5|15803.3|198
1635781800000|2021-11-01 15:50:00|15810|15808.8|15808|15806.8|15810.5|15809.3|15805.5|15804.3|204
1635782100000|2021-11-01 15:55:00|15807.5|15806.3|15814.5|15813.3|15817|15815.8|15806.5|15805.3|314
1635782400000|2021-11-01 16:00:00|15815|15813.8|15818.5|15817.3|15820|15818.8|15811.5|15810.3|384
1635782700000|2021-11-01 16:05:00|15819|15817.8|15816.5|15815.3|15823.5|15822.3|15815|15813.8|330
1635783000000|2021-11-01 16:10:00|15816|15814.8|15820|15818.8|15823|15821.8|15815|15813.8|286
1635783300000|2021-11-01 16:15:00|15820.5|15819.3|15814|15812.8|15820.5|15819.3|15811.5|15810.3|321
1635783600000|2021-11-01 16:20:00|15814.5|15813.3|15820.5|15819.3|15823.5|15822.3|15813.5|15812.3|377
1635783900000|2021-11-01 16:25:00|15821|15819.8|15822.5|15821.3|15824|15822.8|15812|15810.8|1010
1635784200000|2021-11-01 16:30:00|15822.9|15820.9|15809.4|15807.4|15824.9|15822.9|15808.9|15806.9|987
1635784500000|2021-11-01 16:35:00|15809.9|15807.9|15815.4|15813.4|15816.4|15814.4|15808.4|15806.4|632
1635784800000|2021-11-01 16:40:00|15815.9|15813.9|15816.9|15814.9|15817.9|15815.9|15814.9|15812.9|194
1635785100000|2021-11-01 16:45:00|15817.9|15815.9|15816.9|15814.9|15817.9|15815.9|15814.9|15812.9|150
1635785400000|2021-11-01 16:50:00|15817.4|15815.4|15817.9|15815.9|15818.9|15816.9|15815.9|15813.9|117
1635785700000|2021-11-01 16:55:00|15818.4|15816.4|15816.9|15814.9|15818.9|15816.9|15816.9|15814.9|63
1635786000000|2021-11-01 17:00:00|15817.4|15815.4|15815.9|15813.9|15818.9|15816.9|15815.9|15813.9|100
1635786300000|2021-11-01 17:05:00|15816.4|15814.4|15814.9|15812.9|15818.9|15816.9|15813.9|15811.9|107
1635786600000|2021-11-01 17:10:00|15815.9|15813.9|15816.9|15814.9|15816.9|15814.9|15812.9|15810.9|98
1635786900000|2021-11-01 17:15:00|15817.9|15815.9|15814.9|15812.9|15818.9|15816.9|15814.9|15812.9|95
1635787200000|2021-11-01 17:20:00|15814.4|15812.4|15809.9|15807.9|15815.9|15813.9|15808.9|15806.9|273
1635787500000|2021-11-01 17:25:00|15810.9|15808.9|15810.4|15808.4|15812.9|15810.9|15807.9|15805.9|80
1635787800000|2021-11-01 17:30:00|15809.9|15807.9|15810.9|15808.9|15811.9|15809.9|15807.9|15805.9|88
1635788100000|2021-11-01 17:35:00|15811.4|15809.4|15813.9|15811.9|15814.9|15812.9|15810.9|15808.9|50
1635788400000|2021-11-01 17:40:00|15814.4|15812.4|15806.9|15804.9|15814.4|15812.4|15805.9|15803.9|163
1635788700000|2021-11-01 17:45:00|15807.4|15805.4|15807.9|15805.9|15809.9|15807.9|15805.9|15803.9|66
1635789000000|2021-11-01 17:50:00|15807.4|15805.4|15806.4|15804.4|15808.9|15806.9|15804.9|15802.9|100
1635789300000|2021-11-01 17:55:00|15806.9|15804.9|15806.4|15804.4|15808.9|15806.9|15805.9|15803.9|91
1635789600000|2021-11-01 18:00:00|15805.9|15803.9|15805.9|15803.9|15809.4|15807.4|15804.9|15802.9|57
1635789900000|2021-11-01 18:05:00|15806.9|15804.9|15803.9|15801.9|15807.9|15805.9|15799.9|15797.9|149
1635790200000|2021-11-01 18:10:00|15804.4|15802.4|15798.9|15796.9|15805.4|15803.4|15797.9|15795.9|113
1635790500000|2021-11-01 18:15:00|15797.9|15795.9|15795.4|15793.4|15799.9|15797.9|15791.4|15789.4|160
1635790800000|2021-11-01 18:20:00|15794.9|15792.9|15799.9|15797.9|15800.9|15798.9|15794.4|15792.4|77
1635791100000|2021-11-01 18:25:00|15799.4|15797.4|15798.4|15796.4|15799.9|15797.9|15796.9|15794.9|74
1635791400000|2021-11-01 18:30:00|15797.9|15795.9|15802.9|15800.9|15803.9|15801.9|15797.4|15795.4|86
1635791700000|2021-11-01 18:35:00|15802.4|15800.4|15799.9|15797.9|15802.9|15800.9|15798.9|15796.9|49
1635792000000|2021-11-01 18:40:00|15799.4|15797.4|15803.9|15801.9|15803.9|15801.9|15799.4|15797.4|61
1635792300000|2021-11-01 18:45:00|15803.4|15801.4|15806.9|15804.9|15806.9|15804.9|15802.9|15800.9|85
1635792600000|2021-11-01 18:50:00|15806.4|15804.4|15803.9|15801.9|15806.9|15804.9|15802.9|15800.9|60
1635792900000|2021-11-01 18:55:00|15803.4|15801.4|15804.9|15802.9|15807.9|15805.9|15803.4|15801.4|67
1635793200000|2021-11-01 19:00:00|15805.4|15803.4|15808.4|15806.4|15808.9|15806.9|15803.9|15801.9|83
1635793500000|2021-11-01 19:05:00|15808.9|15806.9|15808.4|15806.4|15808.9|15806.9|15806.9|15804.9|41
1635793800000|2021-11-01 19:10:00|15807.9|15805.9|15809.4|15807.4|15809.9|15807.9|15807.9|15805.9|62
1635794100000|2021-11-01 19:15:00|15808.9|15806.9|15808.9|15806.9|15810.9|15808.9|15807.9|15805.9|111
1635794400000|2021-11-01 19:20:00|15809.4|15807.4|15812.9|15810.9|15812.9|15810.9|15806.9|15804.9|115
1635794700000|2021-11-01 19:25:00|15812.4|15810.4|15811.9|15809.9|15812.9|15810.9|15810.9|15808.9|61
1635795000000|2021-11-01 19:30:00|15812.4|15810.4|15816.9|15814.9|15817.4|15815.4|15811.9|15809.9|111
1635795300000|2021-11-01 19:35:00|15816.4|15814.4|15815.9|15813.9|15816.9|15814.9|15814.9|15812.9|115
1635795600000|2021-11-01 19:40:00|15816.4|15814.4|15819.9|15817.9|15819.9|15817.9|15813.9|15811.9|114
1635795900000|2021-11-01 19:45:00|15820.4|15818.4|15822.9|15820.9|15823.4|15821.4|15818.9|15816.9|90
1635796200000|2021-11-01 19:50:00|15823.4|15821.4|15823.4|15821.4|15826.9|15824.9|15821.9|15819.9|249
1635796500000|2021-11-01 19:55:00|15823.9|15821.9|15830.4|15828.4|15833.9|15831.9|15821.9|15819.9|304
1635796800000|2021-11-01 20:00:00|15829.9|15827.9|15821.9|15819.9|15830.4|15828.4|15821.9|15819.9|90
1635797100000|2021-11-01 20:05:00|15822.4|15820.4|15821.9|15819.9|15823.4|15821.4|15820.9|15818.9|30
1635797400000|2021-11-01 20:10:00|15820.9|15818.9|15820.9|15818.9|15822.9|15820.9|15820.4|15818.4|40
1635797700000|2021-11-01 20:15:00|15820.4|15818.4|15815.9|15813.9|15820.4|15818.4|15814.9|15812.9|50
1635798000000|2021-11-01 20:20:00|15816.4|15814.4|15817.4|15815.4|15817.4|15815.4|15815.4|15813.4|11
1635798300000|2021-11-01 20:25:00|15817.9|15815.9|15816.4|15814.4|15818.9|15816.9|15816.4|15814.4|34
1635798600000|2021-11-01 20:30:00|15815.9|15813.9|15817.9|15815.9|15817.9|15815.9|15814.9|15812.9|39
1635798900000|2021-11-01 20:35:00|15817.4|15815.4|15817.9|15815.9|15817.9|15815.9|15816.9|15814.9|70
1635799200000|2021-11-01 20:40:00|15816.9|15814.9|15817.9|15815.9|15818.9|15816.9|15816.9|15814.9|35
1635799500000|2021-11-01 20:45:00|15816.9|15814.9|15818.9|15816.9|15818.9|15816.9|15816.9|15814.9|38
1635799800000|2021-11-01 20:50:00|15819.4|15817.4|15814.9|15812.9|15819.9|15817.9|15814.9|15812.9|99
1635800100000|2021-11-01 20:55:00|15813.9|15811.9|15822.9|15820.9|15823.9|15821.9|15813.9|15811.9|96
1635800400000|2021-11-01 21:00:00|15824.1|15819.1|15823.1|15818.1|15824.1|15819.1|15822.7|15817.7|15
1635800700000|2021-11-01 21:05:00|15823.3|15818.3|15822.4|15817.4|15823.5|15818.5|15822.2|15817.2|0
1635801000000|2021-11-01 21:10:00|15822.3|15817.3|15820.9|15815.9|15822.3|15817.3|15820.6|15815.6|0
1635801300000|2021-11-01 21:15:00|15820.8|15815.8|15821.8|15816.8|15821.9|15816.9|15820.7|15815.7|0
1635801600000|2021-11-01 21:20:00|15821.9|15816.9|15822.2|15817.2|15822.4|15817.4|15821.9|15816.9|0
1635801900000|2021-11-01 21:25:00|15820.6|15815.6|15821.5|15816.5|15821.6|15816.6|15820.6|15815.6|0
1635802200000|2021-11-01 21:30:00|15821.1|15816.1|15821.3|15816.3|15821.5|15816.5|15821.1|15816.1|0
1635802500000|2021-11-01 21:35:00|15821.1|15816.1|15821|15816|15821.3|15816.3|15820.9|15815.9|0
1635802800000|2021-11-01 21:40:00|15821.3|15816.3|15821.3|15816.3|15821.3|15816.3|15821|15816|0
1635803100000|2021-11-01 21:45:00|15821.4|15816.4|15821.7|15816.7|15822|15817|15821.4|15816.4|0
1635803400000|2021-11-01 21:50:00|15821.8|15816.8|15822.1|15817.1|15822.1|15817.1|15821.6|15816.6|0
1635803700000|2021-11-01 21:55:00|15822.2|15817.2|15821.1|15816.1|15822.7|15817.7|15821.1|15816.1|0
1635804000000|2021-11-01 22:00:00|15824.1|15819.1|15818.5|15813.5|15825|15820|15817.6|15812.6|0
1635804300000|2021-11-01 22:05:00|15818|15813|15816.6|15811.6|15818.5|15813.5|15815.8|15810.8|0
1635804600000|2021-11-01 22:10:00|15817.4|15812.4|15816.6|15811.6|15818.3|15813.3|15816.6|15811.6|0
1635804900000|2021-11-01 22:15:00|15815.7|15810.7|15813.1|15808.1|15815.7|15810.7|15813.1|15808.1|0
1635805200000|2021-11-01 22:20:00|15813.9|15808.9|15818.2|15813.2|15819.1|15814.1|15813|15808|0
1635805500000|2021-11-01 22:25:00|15818.6|15813.6|15822.6|15817.6|15822.6|15817.6|15818.2|15813.2|0
1635805800000|2021-11-01 22:30:00|15823.4|15818.4|15822.3|15817.3|15825.9|15820.9|15822.3|15817.3|0
1635806100000|2021-11-01 22:35:00|15823.1|15818.1|15826.6|15821.6|15826.6|15821.6|15822.3|15817.3|0
1635806400000|2021-11-01 22:40:00|15827.5|15822.5|15830.8|15825.8|15830.8|15825.8|15827.5|15822.5|0
1635806700000|2021-11-01 22:45:00|15829.9|15824.9|15825.7|15820.7|15830.8|15825.8|15825.7|15820.7|0
1635807000000|2021-11-01 22:50:00|15825.3|15820.3|15826.7|15821.7|15826.7|15821.7|15824.9|15819.9|0
1635807300000|2021-11-01 22:55:00|15827.6|15822.6|15828.1|15823.1|15830.2|15825.2|15826.7|15821.7|0
1635807600000|2021-11-01 23:00:00|15827.7|15822.7|15822.9|15817.9|15828.1|15823.1|15821.2|15816.2|0
1635807900000|2021-11-01 23:05:00|15822.5|15817.5|15820.2|15815.2|15822.9|15817.9|15815.6|15810.6|0
1635808200000|2021-11-01 23:10:00|15821.1|15816.1|15815.7|15810.7|15822|15817|15814|15809|0
1635808500000|2021-11-01 23:15:00|15816.5|15811.5|15819.8|15814.8|15820.6|15815.6|15815.5|15810.5|0
1635808800000|2021-11-01 23:20:00|15820.6|15815.6|15820.7|15815.7|15822.6|15817.6|15820.1|15815.1|0
1635809100000|2021-11-01 23:25:00|15821.1|15816.1|15823.9|15818.9|15825.7|15820.7|15821.1|15816.1|0
1635809400000|2021-11-01 23:30:00|15823.1|15818.1|15817.4|15812.4|15823.1|15818.1|15815.9|15810.9|0
1635809700000|2021-11-01 23:35:00|15818.2|15813.2|15817.4|15812.4|15819.1|15814.1|15815.7|15810.7|0
1635810000000|2021-11-01 23:40:00|15816.5|15811.5|15818.2|15813.2|15819.1|15814.1|15815.6|15810.6|0
1635810300000|2021-11-01 23:45:00|15818.6|15813.6|15817.3|15812.3|15819.9|15814.9|15817.3|15812.3|0
1635810600000|2021-11-01 23:50:00|15818.1|15813.1|15816.7|15811.7|15818.1|15813.1|15815.6|15810.6|0
1635810900000|2021-11-01 23:55:00|15817.6|15812.6|15813.2|15808.2|15818.5|15813.5|15813.2|15808.2|0
1635811200000|2021-11-02 00:00:00|15814.1|15809.1|15813.9|15808.9|15817.4|15812.4|15809.6|15804.6|0
1635811500000|2021-11-02 00:05:00|15814.8|15809.8|15813.1|15808.1|15817.3|15812.3|15813.1|15808.1|0
1635811800000|2021-11-02 00:10:00|15812.2|15807.2|15811.4|15806.4|15813.1|15808.1|15808.8|15803.8|0
1635812100000|2021-11-02 00:15:00|15812.2|15807.2|15803.4|15799.4|15816.4|15812.4|15802.4|15798.4|90
1635812400000|2021-11-02 00:20:00|15803.9|15799.9|15807.9|15803.9|15810.9|15806.9|15803.9|15799.9|37
1635812700000|2021-11-02 00:25:00|15808.4|15804.4|15808.4|15804.4|15809.4|15805.4|15805.9|15801.9|10
1635813000000|2021-11-02 00:30:00|15807.9|15803.9|15811.4|15807.4|15811.9|15807.9|15807.9|15803.9|34
1635813300000|2021-11-02 00:35:00|15811.9|15807.9|15811.4|15807.4|15812.9|15808.9|15810.4|15806.4|14
1635813600000|2021-11-02 00:40:00|15811.9|15807.9|15810.9|15806.9|15811.9|15807.9|15810.4|15806.4|5
1635813900000|2021-11-02 00:45:00|15810.4|15806.4|15809.9|15805.9|15810.9|15806.9|15808.9|15804.9|18
1635814200000|2021-11-02 00:50:00|15810.4|15806.4|15811.9|15807.9|15815.9|15811.9|15810.4|15806.4|18
1635814500000|2021-11-02 00:55:00|15812.4|15808.4|15813.4|15809.4|15814.4|15810.4|15810.4|15806.4|12
1635814800000|2021-11-02 01:00:00|15813.9|15809.9|15818.9|15814.9|15822.4|15818.4|15813.4|15809.4|25
1635815100000|2021-11-02 01:05:00|15819.4|15815.4|15823.9|15819.9|15824.4|15820.4|15819.4|15815.4|22
1635815400000|2021-11-02 01:10:00|15824.4|15820.4|15819.9|15815.9|15826.4|15822.4|15819.9|15815.9|8
1635815700000|2021-11-02 01:15:00|15820.4|15816.4|15817.9|15813.9|15820.9|15816.9|15816.4|15812.4|22
1635816000000|2021-11-02 01:20:00|15818.4|15814.4|15815.4|15811.4|15818.4|15814.4|15815.4|15811.4|14
1635816300000|2021-11-02 01:25:00|15814.9|15810.9|15814.4|15810.4|15815.9|15811.9|15813.9|15809.9|17
1635816600000|2021-11-02 01:30:00|15814.9|15810.9|15806.9|15802.9|15816.9|15812.9|15805.4|15801.4|61
1635816900000|2021-11-02 01:35:00|15805.9|15801.9|15805.4|15801.4|15807.4|15803.4|15803.4|15799.4|22
1635817200000|2021-11-02 01:40:00|15805.9|15801.9|15808.4|15804.4|15808.4|15804.4|15801.9|15797.9|32
1635817500000|2021-11-02 01:45:00|15808.9|15804.9|15803.9|15799.9|15809.9|15805.9|15803.4|15799.4|9
1635817800000|2021-11-02 01:50:00|15803.4|15799.4|15805.9|15801.9|15807.4|15803.4|15802.9|15798.9|6
1635818100000|2021-11-02 01:55:00|15806.4|15802.4|15802.4|15798.4|15807.4|15803.4|15801.9|15797.9|8
1635818400000|2021-11-02 02:00:00|15802.9|15798.9|15806.9|15802.9|15806.9|15802.9|15801.9|15797.9|31
1635818700000|2021-11-02 02:05:00|15807.4|15803.4|15799.9|15795.9|15807.9|15803.9|15799.4|15795.4|13
1635819000000|2021-11-02 02:10:00|15800.4|15796.4|15802.9|15798.9|15804.4|15800.4|15800.4|15796.4|13
1635819300000|2021-11-02 02:15:00|15803.4|15799.4|15801.4|15797.4|15805.9|15801.9|15800.9|15796.9|10
1635819600000|2021-11-02 02:20:00|15800.9|15796.9|15800.4|15796.4|15801.9|15797.9|15798.9|15794.9|5
1635819900000|2021-11-02 02:25:00|15800.9|15796.9|15800.4|15796.4|15803.9|15799.9|15800.4|15796.4|9
1635820200000|2021-11-02 02:30:00|15799.9|15795.9|15786.4|15782.4|15800.4|15796.4|15784.9|15780.9|59
1635820500000|2021-11-02 02:35:00|15785.9|15781.9|15787.4|15783.4|15788.4|15784.4|15782.9|15778.9|14
1635820800000|2021-11-02 02:40:00|15786.9|15782.9|15782.4|15778.4|15787.4|15783.4|15782.4|15778.4|25
1635821100000|2021-11-02 02:45:00|15782.9|15778.9|15783.9|15779.9|15784.9|15780.9|15781.4|15777.4|18
1635821400000|2021-11-02 02:50:00|15784.4|15780.4|15781.9|15777.9|15786.4|15782.4|15781.4|15777.4|6
1635821700000|2021-11-02 02:55:00|15781.4|15777.4|15783.4|15779.4|15784.4|15780.4|15779.9|15775.9|14
1635822000000|2021-11-02 03:00:00|15783.9|15779.9|15786.9|15782.9|15786.9|15782.9|15782.9|15778.9|12
1635822300000|2021-11-02 03:05:00|15787.4|15783.4|15787.4|15783.4|15787.9|15783.9|15786.9|15782.9|4
1635822600000|2021-11-02 03:10:00|15786.4|15782.4|15781.4|15777.4|15786.9|15782.9|15780.4|15776.4|7
1635822900000|2021-11-02 03:15:00|15780.9|15776.9|15779.9|15775.9|15783.4|15779.4|15779.9|15775.9|17
1635823200000|2021-11-02 03:20:00|15780.4|15776.4|15780.4|15776.4|15780.9|15776.9|15774.4|15770.4|18
1635823500000|2021-11-02 03:25:00|15780.9|15776.9|15781.4|15777.4|15782.4|15778.4|15780.4|15776.4|7
1635823800000|2021-11-02 03:30:00|15781.9|15777.9|15783.4|15779.4|15786.4|15782.4|15780.4|15776.4|47
1635824100000|2021-11-02 03:35:00|15783.9|15779.9|15785.4|15781.4|15785.4|15781.4|15782.9|15778.9|12
1635824400000|2021-11-02 03:40:00|15785.9|15781.9|15786.4|15782.4|15786.9|15782.9|15783.9|15779.9|23
1635824700000|2021-11-02 03:45:00|15786.9|15782.9|15787.9|15783.9|15788.4|15784.4|15786.9|15782.9|7
1635825000000|2021-11-02 03:50:00|15788.4|15784.4|15786.4|15782.4|15788.4|15784.4|15786.4|15782.4|11
1635825300000|2021-11-02 03:55:00|15786.9|15782.9|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|7
1635825600000|2021-11-02 04:00:00|15787.4|15783.4|15787.4|15783.4|15787.9|15783.9|15786.9|15782.9|1
1635825900000|2021-11-02 04:05:00|15787.9|15783.9|15787.4|15783.4|15789.4|15785.4|15787.4|15783.4|12
1635826200000|2021-11-02 04:10:00|15787.9|15783.9|15789.4|15785.4|15789.9|15785.9|15787.4|15783.4|12
1635826500000|2021-11-02 04:15:00|15788.9|15784.9|15788.4|15784.4|15789.4|15785.4|15787.9|15783.9|5
1635826800000|2021-11-02 04:20:00|15787.9|15783.9|15785.4|15781.4|15787.9|15783.9|15784.4|15780.4|6
1635827100000|2021-11-02 04:25:00|15784.9|15780.9|15785.4|15781.4|15786.4|15782.4|15783.9|15779.9|7
1635827400000|2021-11-02 04:30:00|15786.9|15782.9|15785.4|15781.4|15787.9|15783.9|15784.9|15780.9|12
1635827700000|2021-11-02 04:35:00|15784.9|15780.9|15782.4|15778.4|15786.4|15782.4|15781.9|15777.9|17
1635828000000|2021-11-02 04:40:00|15781.9|15777.9|15786.4|15782.4|15786.9|15782.9|15781.9|15777.9|17
1635828300000|2021-11-02 04:45:00|15786.9|15782.9|15786.4|15782.4|15787.4|15783.4|15785.9|15781.9|5
1635828600000|2021-11-02 04:50:00|15786.9|15782.9|15783.4|15779.4|15786.9|15782.9|15782.9|15778.9|10
1635828900000|2021-11-02 04:55:00|15782.9|15778.9|15782.9|15778.9|15784.4|15780.4|15782.4|15778.4|7
1635829200000|2021-11-02 05:00:00|15782.4|15778.4|15781.4|15777.4|15784.4|15780.4|15779.9|15775.9|31
1635829500000|2021-11-02 05:05:00|15780.9|15776.9|15781.9|15777.9|15783.9|15779.9|15780.9|15776.9|12
1635829800000|2021-11-02 05:10:00|15781.4|15777.4|15783.9|15779.9|15783.9|15779.9|15780.9|15776.9|11
1635830100000|2021-11-02 05:15:00|15783.4|15779.4|15780.4|15776.4|15783.9|15779.9|15779.9|15775.9|13
1635830400000|2021-11-02 05:20:00|15779.9|15775.9|15782.4|15778.4|15783.9|15779.9|15779.9|15775.9|19
1635830700000|2021-11-02 05:25:00|15781.9|15777.9|15783.4|15779.4|15785.9|15781.9|15781.9|15777.9|29
1635831000000|2021-11-02 05:30:00|15782.9|15778.9|15786.4|15782.4|15788.4|15784.4|15782.4|15778.4|29
1635831300000|2021-11-02 05:35:00|15785.9|15781.9|15798.4|15794.4|15799.4|15795.4|15784.9|15780.9|55
1635831600000|2021-11-02 05:40:00|15798.9|15794.9|15798.4|15794.4|15800.9|15796.9|15796.9|15792.9|41
1635831900000|2021-11-02 05:45:00|15797.9|15793.9|15797.4|15793.4|15798.4|15794.4|15795.9|15791.9|18
1635832200000|2021-11-02 05:50:00|15797.9|15793.9|15797.9|15793.9|15800.9|15796.9|15797.4|15793.4|21
1635832500000|2021-11-02 05:55:00|15798.4|15794.4|15793.9|15789.9|15798.4|15794.4|15791.9|15787.9|19
1635832800000|2021-11-02 06:00:00|15793.4|15789.4|15791.4|15787.4|15793.9|15789.9|15788.9|15784.9|29
1635833100000|2021-11-02 06:05:00|15789.4|15785.4|15792.4|15788.4|15792.4|15788.4|15786.9|15782.9|17
1635833400000|2021-11-02 06:10:00|15791.9|15787.9|15787.4|15783.4|15792.4|15788.4|15785.9|15781.9|40
1635833700000|2021-11-02 06:15:00|15787.9|15783.9|15793.9|15789.9|15795.9|15791.9|15787.4|15783.4|39
1635834000000|2021-11-02 06:20:00|15794.9|15790.9|15792.4|15788.4|15799.9|15795.9|15791.9|15787.9|104
1635834300000|2021-11-02 06:25:00|15792.9|15788.9|15790.9|15786.9|15793.9|15789.9|15789.9|15785.9|27
1635834600000|2021-11-02 06:30:00|15790.4|15786.4|15795.4|15791.4|15795.9|15791.9|15787.4|15783.4|54
1635834900000|2021-11-02 06:35:00|15796.9|15792.9|15798.9|15794.9|15798.9|15794.9|15795.9|15791.9|25
1635835200000|2021-11-02 06:40:00|15797.9|15793.9|15798.4|15794.4|15799.9|15795.9|15796.4|15792.4|22
1635835500000|2021-11-02 06:45:00|15798.9|15794.9|15800.9|15796.9|15801.9|15797.9|15797.9|15793.9|22
1635835800000|2021-11-02 06:50:00|15801.4|15797.4|15802.4|15798.4|15802.4|15798.4|15798.4|15794.4|18
1635836100000|2021-11-02 06:55:00|15801.9|15797.9|15801.4|15797.4|15802.9|15798.9|15800.4|15796.4|23
1635836400000|2021-11-02 07:00:00|15800.4|15798.4|15797.9|15795.9|15800.9|15798.9|15793.9|15791.9|219
1635836700000|2021-11-02 07:05:00|15798.4|15796.4|15802.9|15800.9|15802.9|15800.9|15796.9|15794.9|183
1635837000000|2021-11-02 07:10:00|15802.4|15800.4|15806.4|15804.4|15807.9|15805.9|15801.4|15799.4|242
1635837300000|2021-11-02 07:15:00|15805.9|15803.9|15811.4|15809.4|15813.9|15811.9|15804.9|15802.9|202
1635837600000|2021-11-02 07:20:00|15810.9|15808.9|15804.9|15802.9|15811.9|15809.9|15803.4|15801.4|199
1635837900000|2021-11-02 07:25:00|15804.4|15802.4|15801.9|15799.9|15804.9|15802.9|15797.9|15795.9|154
1635838200000|2021-11-02 07:30:00|15802.4|15800.4|15807.9|15805.9|15807.9|15805.9|15800.9|15798.9|167
1635838500000|2021-11-02 07:35:00|15808.4|15806.4|15807.4|15805.4|15811.9|15809.9|15803.9|15801.9|137
1635838800000|2021-11-02 07:40:00|15806.9|15804.9|15809.4|15807.4|15810.9|15808.9|15803.9|15801.9|165
1635839100000|2021-11-02 07:45:00|15808.9|15806.9|15815.9|15813.9|15816.9|15814.9|15807.9|15805.9|206
1635839400000|2021-11-02 07:50:00|15814.9|15812.9|15822.9|15820.9|15822.9|15820.9|15813.4|15811.4|207
1635839700000|2021-11-02 07:55:00|15822.4|15820.4|15819.9|15817.9|15823.4|15821.4|15816.4|15814.4|462
1635840000000|2021-11-02 08:00:00|15820.4|15818.4|15835.5|15834.3|15838|15836.8|15814|15812.8|1889
1635840300000|2021-11-02 08:05:00|15836|15834.8|15840.5|15839.3|15853.5|15852.3|15831.5|15830.3|1619
1635840600000|2021-11-02 08:10:00|15840|15838.8|15850.5|15849.3|15852.5|15851.3|15837.5|15836.3|1148
1635840900000|2021-11-02 08:15:00|15849.5|15848.3|15840.5|15839.3|15853.5|15852.3|15840.5|15839.3|1193
1635841200000|2021-11-02 08:20:00|15840|15838.8|15830.5|15829.3|15842.5|15841.3|15830.5|15829.3|849
1635841500000|2021-11-02 08:25:00|15831|15829.8|15842|15840.8|15845.5|15844.3|15831|15829.8|748
1635841800000|2021-11-02 08:30:00|15842.5|15841.3|15854.5|15853.3|15859.5|15858.3|15834.5|15833.3|969
1635842100000|2021-11-02 08:35:00|15854|15852.8|15855|15853.8|15865.5|15864.3|15849.5|15848.3|911
1635842400000|2021-11-02 08:40:00|15854.5|15853.3|15865|15863.8|15868.5|15867.3|15854.5|15853.3|592
1635842700000|2021-11-02 08:45:00|15865.5|15864.3|15874.5|15873.3|15875.5|15874.3|15859.5|15858.3|899
1635843000000|2021-11-02 08:50:00|15874|15872.8|15869.5|15868.3|15878.5|15877.3|15867.5|15866.3|656
1635843300000|2021-11-02 08:55:00|15869|15867.8|15865|15863.8|15874.5|15873.3|15861.5|15860.3|510
1635843600000|2021-11-02 09:00:00|15865.5|15864.3|15858|15856.8|15867|15865.8|15857.5|15856.3|573
1635843900000|2021-11-02 09:05:00|15858.5|15857.3|15870.5|15869.3|15872.5|15871.3|15852|15850.8|782
1635844200000|2021-11-02 09:10:00|15870|15868.8|15866.5|15865.3|15871.5|15870.3|15863.5|15862.3|390
1635844500000|2021-11-02 09:15:00|15867.5|15866.3|15866.5|15865.3|15870.5|15869.3|15860.5|15859.3|307
1635844800000|2021-11-02 09:20:00|15866|15864.8|15884.2|15883|15886.7|15885.5|15865.5|15864.3|520
1635845100000|2021-11-02 09:25:00|15883.7|15882.5|15876.7|15875.5|15884.7|15883.5|15874.7|15873.5|370
1635845400000|2021-11-02 09:30:00|15877.2|15876|15868.7|15867.5|15881.7|15880.5|15867.7|15866.5|290
1635845700000|2021-11-02 09:35:00|15869.2|15868|15861.7|15860.5|15872.7|15871.5|15861.7|15860.5|328
1635846000000|2021-11-02 09:40:00|15861.2|15860|15869.7|15868.5|15869.7|15868.5|15857.7|15856.5|348
1635846300000|2021-11-02 09:45:00|15869.2|15868|15870.7|15869.5|15873.7|15872.5|15866.2|15865|266
1635846600000|2021-11-02 09:50:00|15870.2|15869|15869.7|15868.5|15873.7|15872.5|15865.2|15864|240
1635846900000|2021-11-02 09:55:00|15869.2|15868|15877.2|15876|15879.7|15878.5|15867.7|15866.5|504
1635847200000|2021-11-02 10:00:00|15877.7|15876.5|15876.2|15875|15880.7|15879.5|15872.7|15871.5|387
1635847500000|2021-11-02 10:05:00|15875.7|15874.5|15862.7|15861.5|15876.7|15875.5|15862.7|15861.5|341
1635847800000|2021-11-02 10:10:00|15863.2|15862|15874.7|15873.5|15874.7|15873.5|15861.7|15860.5|376
1635848100000|2021-11-02 10:15:00|15874.2|15873|15876.7|15875.5|15878.7|15877.5|15871.7|15870.5|226
1635848400000|2021-11-02 10:20:00|15876.2|15875|15876.7|15875.5|15878.7|15877.5|15871.7|15870.5|268
1635848700000|2021-11-02 10:25:00|15876.2|15875|15877.7|15876.5|15880.7|15879.5|15873.7|15872.5|318
1635849000000|2021-11-02 10:30:00|15878.7|15877.5|15884.7|15883.5|15886.7|15885.5|15878.7|15877.5|384
1635849300000|2021-11-02 10:35:00|15885.2|15884|15879.7|15878.5|15886.7|15885.5|15877.7|15876.5|316
1635849600000|2021-11-02 10:40:00|15878.7|15877.5|15884.2|15883|15887.7|15886.5|15878.7|15877.5|270
1635849900000|2021-11-02 10:45:00|15883.7|15882.5|15882.7|15881.5|15885.7|15884.5|15879.7|15878.5|255
1635850200000|2021-11-02 10:50:00|15881.7|15880.5|15885.2|15884|15887.7|15886.5|15878.7|15877.5|189
1635850500000|2021-11-02 10:55:00|15885.7|15884.5|15887.2|15886|15889.7|15888.5|15884.7|15883.5|329
1635850800000|2021-11-02 11:00:00|15886.7|15885.5|15883.7|15882.5|15889.7|15888.5|15883.2|15882|422
1635851100000|2021-11-02 11:05:00|15883.2|15882|15875.2|15874|15883.2|15882|15871.7|15870.5|548
1635851400000|2021-11-02 11:10:00|15875.7|15874.5|15880.2|15879|15882.2|15881|15874.7|15873.5|262
1635851700000|2021-11-02 11:15:00|15879.7|15878.5|15883.7|15882.5|15885.2|15884|15876.7|15875.5|304
1635852000000|2021-11-02 11:20:00|15884.2|15883|15885.2|15884|15887.2|15886|15881.2|15880|235
1635852300000|2021-11-02 11:25:00|15884.7|15883.5|15885.2|15884|15886.7|15885.5|15881.7|15880.5|181
1635852600000|2021-11-02 11:30:00|15884.7|15883.5|15895.7|15894.5|15895.7|15894.5|15884.7|15883.5|486
1635852900000|2021-11-02 11:35:00|15896.7|15895.5|15900.2|15899|15908.7|15907.5|15894.7|15893.5|788
1635853200000|2021-11-02 11:40:00|15899.7|15898.5|15896.7|15895.5|15903.7|15902.5|15896.7|15895.5|493
1635853500000|2021-11-02 11:45:00|15896.2|15895|15891.2|15890|15898.7|15897.5|15889.7|15888.5|331
1635853800000|2021-11-02 11:50:00|15890.7|15889.5|15893.7|15892.5|15893.7|15892.5|15886.7|15885.5|162
1635854100000|2021-11-02 11:55:00|15894.2|15893|15893.7|15892.5|15895.7|15894.5|15886.7|15885.5|217
1635854400000|2021-11-02 12:00:00|15892.7|15891.5|15901.2|15900|15901.2|15900|15892.7|15891.5|316
1635854700000|2021-11-02 12:05:00|15901.7|15900.5|15901.7|15900.5|15902.7|15901.5|15896.7|15895.5|284
1635855000000|2021-11-02 12:10:00|15902.2|15901|15909.7|15908.5|15911.7|15910.5|15900.7|15899.5|538
1635855300000|2021-11-02 12:15:00|15910.2|15909|15903.7|15902.5|15911.2|15910|15900.2|15899|349
1635855600000|2021-11-02 12:20:00|15903.2|15902|15908.7|15907.5|15909.7|15908.5|15902.7|15901.5|311
1635855900000|2021-11-02 12:25:00|15908.2|15907|15911.2|15910|15914.7|15913.5|15907.7|15906.5|375
1635856200000|2021-11-02 12:30:00|15910.7|15909.5|15908.7|15907.5|15912.7|15911.5|15905.7|15904.5|243
1635856500000|2021-11-02 12:35:00|15909.2|15908|15911.2|15910|15917.7|15916.5|15908.7|15907.5|521
1635856800000|2021-11-02 12:40:00|15910.7|15909.5|15913.2|15912|15913.7|15912.5|15909.7|15908.5|220
1635857100000|2021-11-02 12:45:00|15911.7|15910.5|15907.7|15906.5|15913.2|15912|15905.7|15904.5|217
1635857400000|2021-11-02 12:50:00|15908.2|15907|15914.7|15913.5|15916.7|15915.5|15908.2|15907|264
1635857700000|2021-11-02 12:55:00|15915.2|15914|15914.7|15913.5|15918.7|15917.5|15910.7|15909.5|263
1635858000000|2021-11-02 13:00:00|15915.2|15914|15913.7|15912.5|15920.7|15919.5|15913.7|15912.5|287
1635858300000|2021-11-02 13:05:00|15913.2|15912|15906.2|15905|15916.2|15915|15905.2|15904|530
1635858600000|2021-11-02 13:10:00|15906.7|15905.5|15911.2|15910|15911.7|15910.5|15902.7|15901.5|331
1635858900000|2021-11-02 13:15:00|15911.7|15910.5|15907.2|15906|15912.7|15911.5|15904.7|15903.5|177
1635859200000|2021-11-02 13:20:00|15906.7|15905.5|15905.7|15904.5|15913.2|15912|15904.2|15903|228
1635859500000|2021-11-02 13:25:00|15905.2|15904|15912.2|15911|15912.7|15911.5|15900.7|15899.5|405
1635859800000|2021-11-02 13:30:00|15912.7|15911.5|15916.7|15915.5|15921.2|15920|15908.7|15907.5|604
1635860100000|2021-11-02 13:35:00|15916.2|15915|15932.2|15931|15933.7|15932.5|15915.2|15914|1021
1635860400000|2021-11-02 13:40:00|15931.7|15930.5|15923.7|15922.5|15931.7|15930.5|15918.7|15917.5|583
1635860700000|2021-11-02 13:45:00|15923.2|15922|15932.7|15931.5|15933.7|15932.5|15921.7|15920.5|496
1635861000000|2021-11-02 13:50:00|15932.2|15931|15954.2|15953|15955.7|15954.5|15929.7|15928.5|1298
1635861300000|2021-11-02 13:55:00|15953.7|15952.5|15958.7|15957.5|15963.7|15962.5|15945.7|15944.5|1000
1635861600000|2021-11-02 14:00:00|15958.2|15957|15956.7|15955.5|15960.2|15959|15952.7|15951.5|552
1635861900000|2021-11-02 14:05:00|15957.2|15956|15950.7|15949.5|15957.7|15956.5|15948.7|15947.5|691
1635862200000|2021-11-02 14:10:00|15950.2|15949|15939.7|15938.5|15953.7|15952.5|15934.7|15933.5|724
1635862500000|2021-11-02 14:15:00|15940.2|15939|15938.7|15937.5|15944.7|15943.5|15937.7|15936.5|570
1635862800000|2021-11-02 14:20:00|15939.2|15938|15936.7|15935.5|15939.7|15938.5|15932.7|15931.5|418
1635863100000|2021-11-02 14:25:00|15937.2|15936|15938.7|15937.5|15940.7|15939.5|15932.7|15931.5|454
1635863400000|2021-11-02 14:30:00|15938.2|15937|15939.7|15938.5|15944.2|15943|15937.2|15936|444
1635863700000|2021-11-02 14:35:00|15940.2|15939|15940.7|15939.5|15941.7|15940.5|15934.7|15933.5|349
1635864000000|2021-11-02 14:40:00|15939.7|15938.5|15933.7|15932.5|15939.7|15938.5|15933.7|15932.5|312
1635864300000|2021-11-02 14:45:00|15934.2|15933|15929.7|15928.5|15934.7|15933.5|15927.7|15926.5|514
1635864600000|2021-11-02 14:50:00|15929.2|15928|15925.2|15924|15929.7|15928.5|15922.7|15921.5|359
1635864900000|2021-11-02 14:55:00|15925.7|15924.5|15929.7|15928.5|15929.7|15928.5|15924.7|15923.5|408
1635865200000|2021-11-02 15:00:00|15929.2|15928|15930.7|15929.5|15934.7|15933.5|15927.2|15926|514
1635865500000|2021-11-02 15:05:00|15930.2|15929|15937.7|15936.5|15939.7|15938.5|15928.7|15927.5|401
1635865800000|2021-11-02 15:10:00|15938.2|15937|15944.7|15943.5|15944.7|15943.5|15937.7|15936.5|393
1635866100000|2021-11-02 15:15:00|15944.2|15943|15938.7|15937.5|15944.2|15943|15938.7|15937.5|391
1635866400000|2021-11-02 15:20:00|15938.2|15937|15935.7|15934.5|15938.7|15937.5|15930.2|15929|343
1635866700000|2021-11-02 15:25:00|15935.2|15934|15942.7|15941.5|15943.7|15942.5|15933.7|15932.5|525
1635867000000|2021-11-02 15:30:00|15942.2|15941|15947.7|15946.5|15948.7|15947.5|15938.7|15937.5|335
1635867300000|2021-11-02 15:35:00|15948.2|15947|15952.2|15951|15953.2|15952|15945.7|15944.5|466
1635867600000|2021-11-02 15:40:00|15952.7|15951.5|15952.7|15951.5|15952.7|15951.5|15946.7|15945.5|257
1635867900000|2021-11-02 15:45:00|15953.2|15952|15949.7|15948.5|15954.7|15953.5|15949.7|15948.5|341
1635868200000|2021-11-02 15:50:00|15950.2|15949|15940.7|15939.5|15950.7|15949.5|15939.7|15938.5|447
1635868500000|2021-11-02 15:55:00|15940.2|15939|15938.7|15937.5|15943.7|15942.5|15936.7|15935.5|393
1635868800000|2021-11-02 16:00:00|15939.2|15938|15940.7|15939.5|15944.7|15943.5|15938.2|15937|361
1635869100000|2021-11-02 16:05:00|15941.7|15940.5|15935.7|15934.5|15944.7|15943.5|15934.7|15933.5|405
1635869400000|2021-11-02 16:10:00|15936.7|15935.5|15939.7|15938.5|15940.2|15939|15933.7|15932.5|505
1635869700000|2021-11-02 16:15:00|15939.2|15938|15942.7|15941.5|15944.7|15943.5|15937.7|15936.5|392
1635870000000|2021-11-02 16:20:00|15943.2|15942|15945.7|15944.5|15946.7|15945.5|15942.2|15941|423
1635870300000|2021-11-02 16:25:00|15946.2|15945|15954.7|15953.5|15955.7|15954.5|15942.2|15941|989
1635870600000|2021-11-02 16:30:00|15953.7|15952.5|15954.1|15952.1|15957.1|15955.1|15947.6|15945.6|1275
1635870900000|2021-11-02 16:35:00|15954.6|15952.6|15960.1|15958.1|15960.1|15958.1|15953.1|15951.1|732
1635871200000|2021-11-02 16:40:00|15960.6|15958.6|15958.1|15956.1|15961.1|15959.1|15956.1|15954.1|285
1635871500000|2021-11-02 16:45:00|15957.6|15955.6|15961.1|15959.1|15961.1|15959.1|15957.1|15955.1|241
1635871800000|2021-11-02 16:50:00|15961.6|15959.6|15960.1|15958.1|15963.1|15961.1|15960.1|15958.1|178
1635872100000|2021-11-02 16:55:00|15960.6|15958.6|15961.1|15959.1|15963.1|15961.1|15960.1|15958.1|171
1635872400000|2021-11-02 17:00:00|15960.6|15958.6|15959.6|15957.6|15963.1|15961.1|15959.1|15957.1|208
1635872700000|2021-11-02 17:05:00|15960.1|15958.1|15959.6|15957.6|15961.1|15959.1|15958.1|15956.1|153
1635873000000|2021-11-02 17:10:00|15960.1|15958.1|15960.1|15958.1|15962.6|15960.6|15960.1|15958.1|112
1635873300000|2021-11-02 17:15:00|15960.6|15958.6|15960.1|15958.1|15961.1|15959.1|15959.1|15957.1|55
1635873600000|2021-11-02 17:20:00|15960.6|15958.6|15960.1|15958.1|15962.1|15960.1|15959.1|15957.1|48
1635873900000|2021-11-02 17:25:00|15959.6|15957.6|15956.1|15954.1|15959.6|15957.6|15955.6|15953.6|74
1635874200000|2021-11-02 17:30:00|15955.6|15953.6|15953.6|15951.6|15957.1|15955.1|15953.1|15951.1|136
1635874500000|2021-11-02 17:35:00|15954.1|15952.1|15954.1|15952.1|15955.1|15953.1|15951.1|15949.1|162
1635874800000|2021-11-02 17:40:00|15954.6|15952.6|15957.1|15955.1|15957.1|15955.1|15954.1|15952.1|86
1635875100000|2021-11-02 17:45:00|15956.6|15954.6|15955.1|15953.1|15956.6|15954.6|15954.1|15952.1|54
1635875400000|2021-11-02 17:50:00|15955.6|15953.6|15955.1|15953.1|15956.1|15954.1|15955.1|15953.1|44
1635875700000|2021-11-02 17:55:00|15955.6|15953.6|15954.1|15952.1|15956.1|15954.1|15953.1|15951.1|96
1635876000000|2021-11-02 18:00:00|15953.1|15951.1|15952.6|15950.6|15955.1|15953.1|15950.1|15948.1|101
1635876300000|2021-11-02 18:05:00|15952.1|15950.1|15949.1|15947.1|15953.1|15951.1|15948.1|15946.1|63
1635876600000|2021-11-02 18:10:00|15949.6|15947.6|15948.1|15946.1|15950.1|15948.1|15946.1|15944.1|117
1635876900000|2021-11-02 18:15:00|15947.6|15945.6|15950.6|15948.6|15951.1|15949.1|15945.1|15943.1|136
1635877200000|2021-11-02 18:20:00|15950.1|15948.1|15947.1|15945.1|15951.1|15949.1|15947.1|15945.1|52
1635877500000|2021-11-02 18:25:00|15947.6|15945.6|15947.6|15945.6|15949.1|15947.1|15946.1|15944.1|58
1635877800000|2021-11-02 18:30:00|15948.1|15946.1|15947.1|15945.1|15948.1|15946.1|15945.1|15943.1|66
1635878100000|2021-11-02 18:35:00|15946.6|15944.6|15949.1|15947.1|15950.1|15948.1|15946.1|15944.1|55
1635878400000|2021-11-02 18:40:00|15949.6|15947.6|15953.1|15951.1|15953.1|15951.1|15949.1|15947.1|88
1635878700000|2021-11-02 18:45:00|15952.6|15950.6|15953.1|15951.1|15955.1|15953.1|15952.1|15950.1|93
1635879000000|2021-11-02 18:50:00|15953.6|15951.6|15954.1|15952.1|15955.1|15953.1|15953.1|15951.1|77
1635879300000|2021-11-02 18:55:00|15954.6|15952.6|15954.1|15952.1|15955.6|15953.6|15953.1|15951.1|64
1635879600000|2021-11-02 19:00:00|15954.6|15952.6|15956.1|15954.1|15957.1|15955.1|15954.1|15952.1|70
1635879900000|2021-11-02 19:05:00|15956.6|15954.6|15955.6|15953.6|15957.1|15955.1|15954.1|15952.1|52
1635880200000|2021-11-02 19:10:00|15956.1|15954.1|15953.1|15951.1|15956.1|15954.1|15953.1|15951.1|55
1635880500000|2021-11-02 19:15:00|15953.6|15951.6|15953.1|15951.1|15954.6|15952.6|15952.1|15950.1|64
1635880800000|2021-11-02 19:20:00|15952.6|15950.6|15953.1|15951.1|15954.1|15952.1|15952.1|15950.1|55
1635881100000|2021-11-02 19:25:00|15952.6|15950.6|15955.1|15953.1|15955.1|15953.1|15952.1|15950.1|53
1635881400000|2021-11-02 19:30:00|15954.6|15952.6|15955.1|15953.1|15955.1|15953.1|15952.1|15950.1|80
1635881700000|2021-11-02 19:35:00|15954.6|15952.6|15950.1|15948.1|15955.1|15953.1|15950.1|15948.1|124
1635882000000|2021-11-02 19:40:00|15950.6|15948.6|15956.1|15954.1|15956.1|15954.1|15950.1|15948.1|129
1635882300000|2021-11-02 19:45:00|15956.6|15954.6|15956.1|15954.1|15959.1|15957.1|15955.1|15953.1|106
1635882600000|2021-11-02 19:50:00|15955.6|15953.6|15949.1|15947.1|15956.1|15954.1|15947.1|15945.1|154
1635882900000|2021-11-02 19:55:00|15949.6|15947.6|15954.1|15952.1|15954.1|15952.1|15947.1|15945.1|230
1635883200000|2021-11-02 20:00:00|15953.6|15951.6|15952.1|15950.1|15954.1|15952.1|15949.1|15947.1|93
1635883500000|2021-11-02 20:05:00|15951.6|15949.6|15952.1|15950.1|15953.1|15951.1|15951.1|15949.1|21
1635883800000|2021-11-02 20:10:00|15951.6|15949.6|15955.1|15953.1|15955.1|15953.1|15951.6|15949.6|26
1635884100000|2021-11-02 20:15:00|15955.6|15953.6|15950.6|15948.6|15956.1|15954.1|15950.1|15948.1|93
1635884400000|2021-11-02 20:20:00|15951.1|15949.1|15952.6|15950.6|15953.1|15951.1|15949.6|15947.6|42
1635884700000|2021-11-02 20:25:00|15953.1|15951.1|15954.1|15952.1|15956.1|15954.1|15953.1|15951.1|49
1635885000000|2021-11-02 20:30:00|15953.1|15951.1|15959.1|15957.1|15959.1|15957.1|15953.1|15951.1|101
1635885300000|2021-11-02 20:35:00|15958.6|15956.6|15961.1|15959.1|15961.1|15959.1|15958.6|15956.6|41
1635885600000|2021-11-02 20:40:00|15960.6|15958.6|15963.1|15961.1|15963.1|15961.1|15960.6|15958.6|83
1635885900000|2021-11-02 20:45:00|15962.6|15960.6|15960.6|15958.6|15962.6|15960.6|15959.1|15957.1|99
1635886200000|2021-11-02 20:50:00|15961.1|15959.1|15956.6|15954.6|15961.1|15959.1|15954.6|15952.6|183
1635886500000|2021-11-02 20:55:00|15956.1|15954.1|15959.6|15957.6|15961.1|15959.1|15956.1|15954.1|173
1635886800000|2021-11-02 21:00:00|15962.6|15958.2|15962.9|15957.9|15963.2|15958.2|15962.4|15957.4|21
1635887100000|2021-11-02 21:05:00|15962.8|15957.8|15962.4|15957.4|15963.5|15958.5|15962.4|15957.4|0
1635887400000|2021-11-02 21:10:00|15962.6|15957.6|15962.5|15957.5|15962.6|15957.6|15962.3|15957.3|0
1635887700000|2021-11-02 21:15:00|15962.4|15957.4|15962.6|15957.6|15962.6|15957.6|15962.4|15957.4|0
1635888000000|2021-11-02 21:20:00|15962.7|15957.7|15962.6|15957.6|15963|15958|15962.5|15957.5|0
1635888300000|2021-11-02 21:25:00|15962.3|15957.3|15962.3|15957.3|15962.9|15957.9|15962.3|15957.3|0
1635888600000|2021-11-02 21:30:00|15962.2|15957.2|15963|15958|15964.2|15959.2|15962.2|15957.2|0
1635888900000|2021-11-02 21:35:00|15962.9|15957.9|15962.4|15957.4|15962.9|15957.9|15962.3|15957.3|0
1635889200000|2021-11-02 21:40:00|15962.3|15957.3|15961.5|15956.5|15962.3|15957.3|15961.4|15956.4|0
1635889500000|2021-11-02 21:45:00|15961.4|15956.4|15960.7|15955.7|15961.4|15956.4|15960.3|15955.3|0
1635889800000|2021-11-02 21:50:00|15960.8|15955.8|15962|15957|15962|15957|15960.5|15955.5|0
1635890100000|2021-11-02 21:55:00|15961.9|15956.9|15961.5|15956.5|15961.9|15956.9|15960.7|15955.7|0
1635890400000|2021-11-02 22:00:00|15962.4|15957.4|15958.5|15953.5|15963.3|15958.3|15957.7|15952.7|0
1635890700000|2021-11-02 22:05:00|15959.4|15954.4|15955.8|15950.8|15959.4|15954.4|15955|15950|0
1635891000000|2021-11-02 22:10:00|15956.3|15951.3|15956.6|15951.6|15959|15954|15955.8|15950.8|0
1635891300000|2021-11-02 22:15:00|15955.8|15950.8|15955.9|15950.9|15956.7|15951.7|15955.7|15950.7|0
1635891600000|2021-11-02 22:20:00|15956.3|15951.3|15956.6|15951.6|15956.7|15951.7|15954.9|15949.9|0
1635891900000|2021-11-02 22:25:00|15955.8|15950.8|15955.9|15950.9|15955.9|15950.9|15955|15950|0
1635892200000|2021-11-02 22:30:00|15955.4|15950.4|15956.1|15951.1|15956.9|15951.9|15955|15950|0
1635892500000|2021-11-02 22:35:00|15956.5|15951.5|15957.8|15952.8|15957.8|15952.8|15956.1|15951.1|0
1635892800000|2021-11-02 22:40:00|15958.7|15953.7|15960.4|15955.4|15960.4|15955.4|15956.9|15951.9|0
1635893100000|2021-11-02 22:45:00|15961.3|15956.3|15961.2|15956.2|15962.1|15957.1|15961.2|15956.2|0
1635893400000|2021-11-02 22:50:00|15960.4|15955.4|15956.2|15951.2|15960.4|15955.4|15954.2|15949.2|0
1635893700000|2021-11-02 22:55:00|15955.3|15950.3|15955.2|15950.2|15956.9|15951.9|15954.5|15949.5|0
1635894000000|2021-11-02 23:00:00|15956|15951|15958.6|15953.6|15958.7|15953.7|15956|15951|0
1635894300000|2021-11-02 23:05:00|15957.7|15952.7|15956.8|15951.8|15959.4|15954.4|15956.8|15951.8|0
1635894600000|2021-11-02 23:10:00|15956.3|15951.3|15956|15951|15957.7|15952.7|15955|15950|0
1635894900000|2021-11-02 23:15:00|15955.1|15950.1|15955.6|15950.6|15956.9|15951.9|15955.1|15950.1|0
1635895200000|2021-11-02 23:20:00|15956|15951|15955.2|15950.2|15956.1|15951.1|15954.3|15949.3|0
1635895500000|2021-11-02 23:25:00|15954.3|15949.3|15958.7|15953.7|15959.6|15954.6|15954.3|15949.3|0
1635895800000|2021-11-02 23:30:00|15957.8|15952.8|15957.8|15952.8|15958.7|15953.7|15956.9|15951.9|0
1635896100000|2021-11-02 23:35:00|15958.2|15953.2|15957.8|15952.8|15958.7|15953.7|15957|15952|0
1635896400000|2021-11-02 23:40:00|15957|15952|15955.8|15950.8|15957|15952|15954.4|15949.4|0
1635896700000|2021-11-02 23:45:00|15955.9|15950.9|15955.9|15950.9|15956.8|15951.8|15955|15950|0
1635897000000|2021-11-02 23:50:00|15955|15950|15955|15950|15955.9|15950.9|15954.2|15949.2|0
1635897300000|2021-11-02 23:55:00|15954.5|15949.5|15954.5|15949.5|15954.6|15949.6|15952.9|15947.9|0
1635897600000|2021-11-03 00:00:00|15953.6|15948.6|15951.9|15946.9|15954.5|15949.5|15951|15946|0
1635897900000|2021-11-03 00:05:00|15952.8|15947.8|15949.2|15944.2|15953.6|15948.6|15949.2|15944.2|0
1635898200000|2021-11-03 00:10:00|15949.6|15944.6|15951.8|15946.8|15952.6|15947.6|15949.2|15944.2|0
1635898500000|2021-11-03 00:15:00|15952.6|15947.6|15943.1|15939.1|15952.6|15947.6|15936.1|15932.1|132
1635898800000|2021-11-03 00:20:00|15942.6|15938.6|15941.6|15937.6|15946.6|15942.6|15941.1|15937.1|23
1635899100000|2021-11-03 00:25:00|15941.1|15937.1|15942.6|15938.6|15943.1|15939.1|15940.1|15936.1|9
1635899400000|2021-11-03 00:30:00|15943.1|15939.1|15945.6|15941.6|15947.1|15943.1|15943.1|15939.1|14
1635899700000|2021-11-03 00:35:00|15945.1|15941.1|15951.6|15947.6|15953.1|15949.1|15944.1|15940.1|56
1635900000000|2021-11-03 00:40:00|15951.1|15947.1|15950.6|15946.6|15952.1|15948.1|15950.1|15946.1|14
1635900300000|2021-11-03 00:45:00|15950.1|15946.1|15950.6|15946.6|15951.1|15947.1|15949.1|15945.1|11
1635900600000|2021-11-03 00:50:00|15951.1|15947.1|15955.1|15951.1|15955.6|15951.6|15951.1|15947.1|14
1635900900000|2021-11-03 00:55:00|15954.6|15950.6|15955.6|15951.6|15955.6|15951.6|15954.1|15950.1|7
1635901200000|2021-11-03 01:00:00|15955.1|15951.1|15962.6|15958.6|15963.6|15959.6|15954.1|15950.1|33
1635901500000|2021-11-03 01:05:00|15962.1|15958.1|15960.6|15956.6|15962.6|15958.6|15960.6|15956.6|11
1635901800000|2021-11-03 01:10:00|15961.1|15957.1|15967.6|15963.6|15968.1|15964.1|15961.1|15957.1|24
1635902100000|2021-11-03 01:15:00|15968.1|15964.1|15970.6|15966.6|15971.1|15967.1|15966.1|15962.1|17
1635902400000|2021-11-03 01:20:00|15970.1|15966.1|15970.1|15966.1|15971.1|15967.1|15967.6|15963.6|23
1635902700000|2021-11-03 01:25:00|15970.6|15966.6|15974.1|15970.1|15975.1|15971.1|15970.6|15966.6|35
1635903000000|2021-11-03 01:30:00|15974.6|15970.6|15973.1|15969.1|15975.6|15971.6|15972.6|15968.6|14
1635903300000|2021-11-03 01:35:00|15975.1|15971.1|15981.6|15977.6|15984.1|15980.1|15975.1|15971.1|48
1635903600000|2021-11-03 01:40:00|15980.6|15976.6|15978.1|15974.1|15982.1|15978.1|15978.1|15974.1|13
1635903900000|2021-11-03 01:45:00|15977.6|15973.6|15968.1|15964.1|15978.1|15974.1|15968.1|15964.1|17
1635904200000|2021-11-03 01:50:00|15968.6|15964.6|15971.1|15967.1|15972.6|15968.6|15965.6|15961.6|36
1635904500000|2021-11-03 01:55:00|15972.1|15968.1|15964.6|15960.6|15972.6|15968.6|15964.1|15960.1|10
1635904800000|2021-11-03 02:00:00|15964.1|15960.1|15959.6|15955.6|15964.1|15960.1|15956.1|15952.1|43
1635905100000|2021-11-03 02:05:00|15960.1|15956.1|15954.6|15950.6|15960.1|15956.1|15954.6|15950.6|24
1635905400000|2021-11-03 02:10:00|15954.1|15950.1|15957.1|15953.1|15957.6|15953.6|15954.1|15950.1|4
1635905700000|2021-11-03 02:15:00|15956.6|15952.6|15953.1|15949.1|15957.6|15953.6|15951.6|15947.6|41
1635906000000|2021-11-03 02:20:00|15952.6|15948.6|15959.6|15955.6|15960.1|15956.1|15951.1|15947.1|21
1635906300000|2021-11-03 02:25:00|15960.1|15956.1|15958.6|15954.6|15960.6|15956.6|15957.1|15953.1|9
1635906600000|2021-11-03 02:30:00|15958.1|15954.1|15953.6|15949.6|15960.6|15956.6|15953.1|15949.1|35
1635906900000|2021-11-03 02:35:00|15953.1|15949.1|15953.6|15949.6|15955.1|15951.1|15951.6|15947.6|14
1635907200000|2021-11-03 02:40:00|15954.1|15950.1|15954.6|15950.6|15955.1|15951.1|15951.6|15947.6|7
1635907500000|2021-11-03 02:45:00|15955.1|15951.1|15956.1|15952.1|15956.6|15952.6|15954.1|15950.1|14
1635907800000|2021-11-03 02:50:00|15956.6|15952.6|15956.6|15952.6|15958.1|15954.1|15956.1|15952.1|2
1635908100000|2021-11-03 02:55:00|15957.1|15953.1|15952.6|15948.6|15957.6|15953.6|15951.1|15947.1|5
1635908400000|2021-11-03 03:00:00|15952.1|15948.1|15953.1|15949.1|15953.6|15949.6|15952.1|15948.1|3
1635908700000|2021-11-03 03:05:00|15952.6|15948.6|15954.1|15950.1|15954.6|15950.6|15952.1|15948.1|0
1635909000000|2021-11-03 03:10:00|15953.6|15949.6|15951.6|15947.6|15953.6|15949.6|15951.1|15947.1|10
1635909300000|2021-11-03 03:15:00|15952.1|15948.1|15951.6|15947.6|15952.6|15948.6|15951.1|15947.1|0
1635909600000|2021-11-03 03:20:00|||||||||1
1635909900000|2021-11-03 03:25:00|15952.1|15948.1|15951.6|15947.6|15952.6|15948.6|15951.1|15947.1|3
1635910200000|2021-11-03 03:30:00|15951.1|15947.1|15951.6|15947.6|15951.6|15947.6|15951.1|15947.1|1
1635910500000|2021-11-03 03:35:00|15951.1|15947.1|15949.1|15945.1|15951.1|15947.1|15948.6|15944.6|14
1635910800000|2021-11-03 03:40:00|15948.6|15944.6|15950.6|15946.6|15950.6|15946.6|15948.6|15944.6|12
1635911100000|2021-11-03 03:45:00|15950.1|15946.1|15948.1|15944.1|15950.6|15946.6|15948.1|15944.1|0
1635911400000|2021-11-03 03:50:00|15948.6|15944.6|15947.1|15943.1|15949.1|15945.1|15946.6|15942.6|4
1635911700000|2021-11-03 03:55:00|15947.6|15943.6|15949.1|15945.1|15949.1|15945.1|15947.6|15943.6|1
1635912000000|2021-11-03 04:00:00|15949.6|15945.6|15949.6|15945.6|15950.6|15946.6|15949.6|15945.6|3
1635912300000|2021-11-03 04:05:00|15950.1|15946.1|15950.6|15946.6|15950.6|15946.6|15950.1|15946.1|2
1635912600000|2021-11-03 04:10:00|15951.1|15947.1|15949.6|15945.6|15951.1|15947.1|15949.1|15945.1|9
1635912900000|2021-11-03 04:15:00|15950.1|15946.1|15948.6|15944.6|15951.1|15947.1|15948.6|15944.6|9
1635913200000|2021-11-03 04:20:00|15948.1|15944.1|15949.6|15945.6|15949.6|15945.6|15948.1|15944.1|5
1635913500000|2021-11-03 04:25:00|15949.1|15945.1|15946.1|15942.1|15949.1|15945.1|15946.1|15942.1|34
1635913800000|2021-11-03 04:30:00|15946.6|15942.6|15946.6|15942.6|15947.1|15943.1|15946.1|15942.1|6
1635914100000|2021-11-03 04:35:00|15946.1|15942.1|15943.6|15939.6|15946.6|15942.6|15943.6|15939.6|12
1635914400000|2021-11-03 04:40:00|15944.1|15940.1|15944.1|15940.1|15944.6|15940.6|15943.6|15939.6|5
1635914700000|2021-11-03 04:45:00|15944.6|15940.6|15945.1|15941.1|15945.6|15941.6|15944.1|15940.1|16
1635915000000|2021-11-03 04:50:00|15945.6|15941.6|15944.6|15940.6|15945.6|15941.6|15943.6|15939.6|20
1635915300000|2021-11-03 04:55:00|15945.1|15941.1|15945.1|15941.1|15945.1|15941.1|15944.1|15940.1|4
1635915600000|2021-11-03 05:00:00|15945.6|15941.6|15949.6|15945.6|15950.1|15946.1|15945.1|15941.1|33
1635915900000|2021-11-03 05:05:00|15949.1|15945.1|15941.1|15937.1|15949.1|15945.1|15941.1|15937.1|25
1635916200000|2021-11-03 05:10:00|15939.6|15935.6|15939.6|15935.6|15940.6|15936.6|15939.6|15935.6|19
1635916500000|2021-11-03 05:15:00|15940.1|15936.1|15942.1|15938.1|15942.1|15938.1|15939.6|15935.6|20
1635916800000|2021-11-03 05:20:00|15942.6|15938.6|15944.6|15940.6|15945.6|15941.6|15942.1|15938.1|10
1635917100000|2021-11-03 05:25:00|15945.1|15941.1|15946.1|15942.1|15947.1|15943.1|15944.1|15940.1|8
1635917400000|2021-11-03 05:30:00|15945.1|15941.1|15944.1|15940.1|15946.6|15942.6|15944.1|15940.1|15
1635917700000|2021-11-03 05:35:00|15943.6|15939.6|15942.6|15938.6|15943.6|15939.6|15942.1|15938.1|14
1635918000000|2021-11-03 05:40:00|15943.1|15939.1|15942.6|15938.6|15945.1|15941.1|15942.6|15938.6|3
1635918300000|2021-11-03 05:45:00|15943.1|15939.1|15940.6|15936.6|15943.1|15939.1|15940.6|15936.6|7
1635918600000|2021-11-03 05:50:00|15941.6|15937.6|15941.1|15937.1|15941.6|15937.6|15940.6|15936.6|12
1635918900000|2021-11-03 05:55:00|15942.1|15938.1|15944.1|15940.1|15944.6|15940.6|15940.6|15936.6|19
1635919200000|2021-11-03 06:00:00|15944.6|15940.6|15944.6|15940.6|15945.6|15941.6|15943.1|15939.1|2
1635919500000|2021-11-03 06:05:00|15945.1|15941.1|15943.1|15939.1|15945.1|15941.1|15942.1|15938.1|8
1635919800000|2021-11-03 06:10:00|15943.6|15939.6|15948.6|15944.6|15948.6|15944.6|15943.6|15939.6|14
1635920100000|2021-11-03 06:15:00|15949.1|15945.1|15955.1|15951.1|15955.1|15951.1|15949.1|15945.1|48
1635920400000|2021-11-03 06:20:00|15954.6|15950.6|15953.6|15949.6|15956.1|15952.1|15950.1|15946.1|66
1635920700000|2021-11-03 06:25:00|15954.1|15950.1|15958.1|15954.1|15961.1|15957.1|15954.1|15950.1|64
1635921000000|2021-11-03 06:30:00|15958.6|15954.6|15951.6|15947.6|15959.1|15955.1|15951.6|15947.6|42
1635921300000|2021-11-03 06:35:00|15951.1|15947.1|15946.1|15942.1|15955.1|15951.1|15945.6|15941.6|108
1635921600000|2021-11-03 06:40:00|15945.6|15941.6|15943.1|15939.1|15945.6|15941.6|15942.1|15938.1|41
1635921900000|2021-11-03 06:45:00|15943.6|15939.6|15941.6|15937.6|15944.6|15940.6|15940.1|15936.1|27
1635922200000|2021-11-03 06:50:00|15942.6|15938.6|15946.6|15942.6|15946.6|15942.6|15942.6|15938.6|22
1635922500000|2021-11-03 06:55:00|15946.1|15942.1|15949.1|15945.1|15949.1|15945.1|15943.1|15939.1|50
1635922800000|2021-11-03 07:00:00|15948.1|15946.1|15946.1|15944.1|15951.1|15949.1|15941.1|15939.1|338
1635923100000|2021-11-03 07:05:00|15946.6|15944.6|15940.1|15938.1|15949.1|15947.1|15937.6|15935.6|324
1635923400000|2021-11-03 07:10:00|15942.1|15940.1|15933.1|15931.1|15943.1|15941.1|15931.6|15929.6|257
1635923700000|2021-11-03 07:15:00|15933.6|15931.6|15934.1|15932.1|15935.6|15933.6|15930.6|15928.6|175
1635924000000|2021-11-03 07:20:00|15934.6|15932.6|15939.1|15937.1|15940.1|15938.1|15932.1|15930.1|142
1635924300000|2021-11-03 07:25:00|15938.6|15936.6|15935.1|15933.1|15939.6|15937.6|15933.1|15931.1|106
1635924600000|2021-11-03 07:30:00|15936.1|15934.1|15934.1|15932.1|15937.1|15935.1|15933.1|15931.1|114
1635924900000|2021-11-03 07:35:00|15933.6|15931.6|15928.1|15926.1|15937.1|15935.1|15928.1|15926.1|137
1635925200000|2021-11-03 07:40:00|15929.1|15927.1|15929.1|15927.1|15932.1|15930.1|15927.1|15925.1|184
1635925500000|2021-11-03 07:45:00|15929.6|15927.6|15932.6|15930.6|15934.1|15932.1|15926.1|15924.1|172
1635925800000|2021-11-03 07:50:00|15933.1|15931.1|15946.6|15944.6|15950.6|15948.6|15933.1|15931.1|432
1635926100000|2021-11-03 07:55:00|15947.1|15945.1|15948.6|15946.6|15954.6|15952.6|15942.1|15940.1|334
1635926400000|2021-11-03 08:00:00|15948.2|15947|15946.2|15945|15967.7|15966.5|15939.7|15938.5|2283
1635926700000|2021-11-03 08:05:00|15946.7|15945.5|15956.2|15955|15957.7|15956.5|15938.7|15937.5|1148
1635927000000|2021-11-03 08:10:00|15956.7|15955.5|15944.3|15943.1|15956.7|15955.5|15942.7|15941.5|703
1635927300000|2021-11-03 08:15:00|15944.8|15943.6|15949.3|15948.1|15949.8|15948.6|15936.8|15935.6|607
1635927600000|2021-11-03 08:20:00|15949.8|15948.6|15958.8|15957.6|15965.8|15964.6|15944.8|15943.6|604
1635927900000|2021-11-03 08:25:00|15958.3|15957.1|15957.3|15956.1|15961.8|15960.6|15951.8|15950.6|556
1635928200000|2021-11-03 08:30:00|15956.8|15955.6|15948.3|15947.1|15957.8|15956.6|15945.8|15944.6|406
1635928500000|2021-11-03 08:35:00|15947.8|15946.6|15945.3|15944.1|15948.8|15947.6|15941.8|15940.6|353
1635928800000|2021-11-03 08:40:00|15944.8|15943.6|15945.3|15944.1|15947.3|15946.1|15942.8|15941.6|255
1635929100000|2021-11-03 08:45:00|15944.8|15943.6|15934.3|15933.1|15946.8|15945.6|15933.8|15932.6|451
1635929400000|2021-11-03 08:50:00|15934.8|15933.6|15932.8|15931.6|15939.8|15938.6|15931.3|15930.1|364
1635929700000|2021-11-03 08:55:00|15933.3|15932.1|15944.3|15943.1|15948.3|15947.1|15931.3|15930.1|562
1635930000000|2021-11-03 09:00:00|15943.8|15942.6|15941.8|15940.6|15944.8|15943.6|15936.8|15935.6|320
1635930300000|2021-11-03 09:05:00|15942.3|15941.1|15943.3|15942.1|15943.8|15942.6|15937.8|15936.6|258
1635930600000|2021-11-03 09:10:00|15943.8|15942.6|15949.8|15948.6|15952.8|15951.6|15942.8|15941.6|451
1635930900000|2021-11-03 09:15:00|15950.3|15949.1|15944.8|15943.6|15953.3|15952.1|15943.8|15942.6|375
1635931200000|2021-11-03 09:20:00|15945.8|15944.6|15941.8|15940.6|15947.8|15946.6|15939.3|15938.1|320
1635931500000|2021-11-03 09:25:00|15941.3|15940.1|15938.8|15937.6|15944.8|15943.6|15937.8|15936.6|169
1635931800000|2021-11-03 09:30:00|15939.3|15938.1|15945.8|15944.6|15946.3|15945.1|15937.8|15936.6|284
1635932100000|2021-11-03 09:35:00|15946.3|15945.1|15944.3|15943.1|15947.8|15946.6|15941.3|15940.1|243
1635932400000|2021-11-03 09:40:00|15944.8|15943.6|15944.3|15943.1|15948.8|15947.6|15943.3|15942.1|309
1635932700000|2021-11-03 09:45:00|15944.8|15943.6|15940.3|15939.1|15948.3|15947.1|15939.8|15938.6|228
1635933000000|2021-11-03 09:50:00|15939.8|15938.6|15944.3|15943.1|15944.8|15943.6|15939.8|15938.6|132
1635933300000|2021-11-03 09:55:00|15943.8|15942.6|15948.8|15947.6|15950.8|15949.6|15942.8|15941.6|307
1635933600000|2021-11-03 10:00:00|15948.3|15947.1|15959.8|15958.6|15962.8|15961.6|15947.8|15946.6|499
1635933900000|2021-11-03 10:05:00|15960.3|15959.1|15949.3|15948.1|15961.8|15960.6|15946.3|15945.1|564
1635934200000|2021-11-03 10:10:00|15949.8|15948.6|15948.8|15947.6|15957.8|15956.6|15947.3|15946.1|381
1635934500000|2021-11-03 10:15:00|15948.3|15947.1|15947.8|15946.6|15954.3|15953.1|15946.8|15945.6|321
1635934800000|2021-11-03 10:20:00|15948.8|15947.6|15947.8|15946.6|15949.8|15948.6|15944.8|15943.6|300
1635935100000|2021-11-03 10:25:00|15948.3|15947.1|15949.8|15948.6|15952.8|15951.6|15948.3|15947.1|201
1635935400000|2021-11-03 10:30:00|15949.3|15948.1|15948.3|15947.1|15951.8|15950.6|15943.3|15942.1|225
1635935700000|2021-11-03 10:35:00|15947.8|15946.6|15948.3|15947.1|15948.8|15947.6|15943.8|15942.6|129
1635936000000|2021-11-03 10:40:00|15947.8|15946.6|15948.8|15947.6|15950.8|15949.6|15945.8|15944.6|376
1635936300000|2021-11-03 10:45:00|15948.3|15947.1|15947.8|15946.6|15952.8|15951.6|15946.3|15945.1|191
1635936600000|2021-11-03 10:50:00|15948.3|15947.1|15946.8|15945.6|15950.8|15949.6|15945.8|15944.6|152
1635936900000|2021-11-03 10:55:00|15946.3|15945.1|15950.3|15949.1|15952.3|15951.1|15945.3|15944.1|169
1635937200000|2021-11-03 11:00:00|15950.8|15949.6|15947.3|15946.1|15951.8|15950.6|15945.3|15944.1|138
1635937500000|2021-11-03 11:05:00|15946.8|15945.6|15945.3|15944.1|15947.8|15946.6|15942.3|15941.1|222
1635937800000|2021-11-03 11:10:00|15944.8|15943.6|15952.8|15951.6|15952.8|15951.6|15944.8|15943.6|201
1635938100000|2021-11-03 11:15:00|15953.3|15952.1|15952.8|15951.6|15954.8|15953.6|15949.8|15948.6|201
1635938400000|2021-11-03 11:20:00|15953.3|15952.1|15955.8|15954.6|15956.8|15955.6|15951.8|15950.6|218
1635938700000|2021-11-03 11:25:00|15954.8|15953.6|15957.8|15956.6|15957.8|15956.6|15952.8|15951.6|201
1635939000000|2021-11-03 11:30:00|15958.3|15957.1|15958.3|15957.1|15959.3|15958.1|15955.8|15954.6|259
1635939300000|2021-11-03 11:35:00|15957.8|15956.6|15964.3|15963.1|15964.8|15963.6|15957.8|15956.6|264
1635939600000|2021-11-03 11:40:00|15964.8|15963.6|15968.8|15967.6|15971.8|15970.6|15962.8|15961.6|365
1635939900000|2021-11-03 11:45:00|15969.3|15968.1|15971.8|15970.6|15973.3|15972.1|15968.8|15967.6|347
1635940200000|2021-11-03 11:50:00|15971.3|15970.1|15969.3|15968.1|15974.3|15973.1|15968.8|15967.6|235
1635940500000|2021-11-03 11:55:00|15968.8|15967.6|15965.8|15964.6|15971.3|15970.1|15964.8|15963.6|278
1635940800000|2021-11-03 12:00:00|15966.3|15965.1|15970.8|15969.6|15971.8|15970.6|15964.8|15963.6|193
1635941100000|2021-11-03 12:05:00|15970.3|15969.1|15960.8|15959.6|15970.3|15969.1|15959.8|15958.6|281
1635941400000|2021-11-03 12:10:00|15961.3|15960.1|15960.3|15959.1|15962.8|15961.6|15959.8|15958.6|147
1635941700000|2021-11-03 12:15:00|15960.8|15959.6|15960.8|15959.6|15966.8|15965.6|15958.8|15957.6|303
1635942000000|2021-11-03 12:20:00|15961.8|15960.6|15955.8|15954.6|15961.8|15960.6|15953.8|15952.6|262
1635942300000|2021-11-03 12:25:00|15955.3|15954.1|15951.8|15950.6|15956.8|15955.6|15950.8|15949.6|211
1635942600000|2021-11-03 12:30:00|15952.3|15951.1|15944.8|15943.6|15952.8|15951.6|15943.8|15942.6|316
1635942900000|2021-11-03 12:35:00|15944.3|15943.1|15945.8|15944.6|15947.8|15946.6|15939.8|15938.6|407
1635943200000|2021-11-03 12:40:00|15945.5|15944.3|15942.5|15941.3|15948.5|15947.3|15940.5|15939.3|240
1635943500000|2021-11-03 12:45:00|15942|15940.8|15946|15944.8|15947|15945.8|15939.5|15938.3|259
1635943800000|2021-11-03 12:50:00|15945.5|15944.3|15941.5|15940.3|15948.5|15947.3|15941.5|15940.3|170
1635944100000|2021-11-03 12:55:00|15941|15939.8|15942.5|15941.3|15944.5|15943.3|15940.5|15939.3|158
1635944400000|2021-11-03 13:00:00|15943|15941.8|15942.5|15941.3|15945.5|15944.3|15937.5|15936.3|169
1635944700000|2021-11-03 13:05:00|15943|15941.8|15949.5|15948.3|15950.5|15949.3|15942|15940.8|276
1635945000000|2021-11-03 13:10:00|15950|15948.8|15954.5|15953.3|15957.5|15956.3|15947.5|15946.3|229
1635945300000|2021-11-03 13:15:00|15955|15953.8|15951.5|15950.3|15955.5|15954.3|15947.5|15946.3|406
1635945600000|2021-11-03 13:20:00|15952|15950.8|15946|15944.8|15953.5|15952.3|15944.5|15943.3|182
1635945900000|2021-11-03 13:25:00|15946.5|15945.3|15950.5|15949.3|15955.5|15954.3|15945.5|15944.3|266
1635946200000|2021-11-03 13:30:00|15951|15949.8|15941.5|15940.3|15951|15949.8|15938|15936.8|677
1635946500000|2021-11-03 13:35:00|15942|15940.8|15937.5|15936.3|15942.5|15941.3|15930.5|15929.3|568
1635946800000|2021-11-03 13:40:00|15936.5|15935.3|15939.5|15938.3|15939.5|15938.3|15934.5|15933.3|378
1635947100000|2021-11-03 13:45:00|15940|15938.8|15941|15939.8|15945|15943.8|15939|15937.8|301
1635947400000|2021-11-03 13:50:00|15941.5|15940.3|15943.5|15942.3|15945.5|15944.3|15937.5|15936.3|300
1635947700000|2021-11-03 13:55:00|15944|15942.8|15941|15939.8|15947.5|15946.3|15938.5|15937.3|322
1635948000000|2021-11-03 14:00:00|15942|15940.8|15932.5|15931.3|15944|15942.8|15931|15929.8|458
1635948300000|2021-11-03 14:05:00|15932|15930.8|15931.5|15930.3|15937.5|15936.3|15929.5|15928.3|481
1635948600000|2021-11-03 14:10:00|15932|15930.8|15940.5|15939.3|15943.5|15942.3|15932|15930.8|354
1635948900000|2021-11-03 14:15:00|15941|15939.8|15943.5|15942.3|15946.5|15945.3|15939|15937.8|394
1635949200000|2021-11-03 14:20:00|15944|15942.8|15941.5|15940.3|15945.5|15944.3|15939.5|15938.3|236
1635949500000|2021-11-03 14:25:00|15941|15939.8|15939.5|15938.3|15943.5|15942.3|15939.5|15938.3|224
1635949800000|2021-11-03 14:30:00|15938.5|15937.3|15938.5|15937.3|15941.5|15940.3|15937.5|15936.3|206
1635950100000|2021-11-03 14:35:00|15939|15937.8|15945|15943.8|15945|15943.8|15934.5|15933.3|298
1635950400000|2021-11-03 14:40:00|15944.5|15943.3|15949.5|15948.3|15949.5|15948.3|15944|15942.8|274
1635950700000|2021-11-03 14:45:00|15950|15948.8|15952.5|15951.3|15953.5|15952.3|15947.5|15946.3|316
1635951000000|2021-11-03 14:50:00|15953.5|15952.3|15953|15951.8|15955.5|15954.3|15949.5|15948.3|350
1635951300000|2021-11-03 14:55:00|15953.5|15952.3|15953.5|15952.3|15954.5|15953.3|15949.5|15948.3|178
1635951600000|2021-11-03 15:00:00|15953|15951.8|15950|15948.8|15953.5|15952.3|15946.5|15945.3|329
1635951900000|2021-11-03 15:05:00|15949.5|15948.3|15933|15931.8|15950|15948.8|15931.5|15930.3|521
1635952200000|2021-11-03 15:10:00|15933.5|15932.3|15938.5|15937.3|15940.5|15939.3|15928.5|15927.3|551
1635952500000|2021-11-03 15:15:00|15938|15936.8|15936.5|15935.3|15941.5|15940.3|15936.5|15935.3|231
1635952800000|2021-11-03 15:20:00|15937|15935.8|15927.5|15926.3|15939|15937.8|15927.5|15926.3|558
1635953100000|2021-11-03 15:25:00|15928|15926.8|15924|15922.8|15931.5|15930.3|15924|15922.8|356
1635953400000|2021-11-03 15:30:00|15923.5|15922.3|15930|15928.8|15933|15931.8|15921.5|15920.3|440
1635953700000|2021-11-03 15:35:00|15930.5|15929.3|15932.5|15931.3|15934.5|15933.3|15929.5|15928.3|212
1635954000000|2021-11-03 15:40:00|15932|15930.8|15936.5|15935.3|15937.5|15936.3|15925.5|15924.3|316
1635954300000|2021-11-03 15:45:00|15937|15935.8|15939.5|15938.3|15940|15938.8|15935.5|15934.3|223
1635954600000|2021-11-03 15:50:00|15940|15938.8|15942.5|15941.3|15943.5|15942.3|15938.5|15937.3|209
1635954900000|2021-11-03 15:55:00|15943|15941.8|15950|15948.8|15951|15949.8|15942.5|15941.3|451
1635955200000|2021-11-03 16:00:00|15950.5|15949.3|15949.5|15948.3|15953.5|15952.3|15947.5|15946.3|389
1635955500000|2021-11-03 16:05:00|15950.5|15949.3|15956.5|15955.3|15958.5|15957.3|15948.5|15947.3|647
1635955800000|2021-11-03 16:10:00|15957|15955.8|15958.5|15957.3|15959.5|15958.3|15952.5|15951.3|380
1635956100000|2021-11-03 16:15:00|15958|15956.8|15954.5|15953.3|15959.5|15958.3|15951.5|15950.3|429
1635956400000|2021-11-03 16:20:00|15955|15953.8|15957.5|15956.3|15958.5|15957.3|15953.5|15952.3|484
1635956700000|2021-11-03 16:25:00|15957|15955.8|15959.5|15958.3|15960|15958.8|15952.5|15951.3|686
1635957000000|2021-11-03 16:30:00|15959.9|15957.9|15961.9|15959.9|15963.9|15961.9|15954.9|15952.9|1028
1635957300000|2021-11-03 16:35:00|15962.4|15960.4|15963.9|15961.9|15965.9|15963.9|15958.9|15956.9|674
1635957600000|2021-11-03 16:40:00|15964.4|15962.4|15961.9|15959.9|15965.9|15963.9|15958.9|15956.9|406
1635957900000|2021-11-03 16:45:00|15961.4|15959.4|15959.4|15957.4|15961.9|15959.9|15958.9|15956.9|143
1635958200000|2021-11-03 16:50:00|15959.9|15957.9|15959.9|15957.9|15960.9|15958.9|15958.9|15956.9|98
1635958500000|2021-11-03 16:55:00|15960.4|15958.4|15957.9|15955.9|15960.9|15958.9|15956.9|15954.9|204
1635958800000|2021-11-03 17:00:00|15958.4|15956.4|15958.9|15956.9|15959.4|15957.4|15955.9|15953.9|159
1635959100000|2021-11-03 17:05:00|15958.4|15956.4|15960.9|15958.9|15960.9|15958.9|15957.9|15955.9|72
1635959400000|2021-11-03 17:10:00|15959.9|15957.9|15957.9|15955.9|15959.9|15957.9|15956.9|15954.9|84
1635959700000|2021-11-03 17:15:00|15958.4|15956.4|15957.9|15955.9|15958.9|15956.9|15953.9|15951.9|174
1635960000000|2021-11-03 17:20:00|15956.9|15954.9|15956.9|15954.9|15958.9|15956.9|15956.4|15954.4|59
1635960300000|2021-11-03 17:25:00|15957.4|15955.4|15957.9|15955.9|15958.9|15956.9|15956.9|15954.9|119
1635960600000|2021-11-03 17:30:00|15957.4|15955.4|15956.8|15954.8|15958.9|15956.9|15954.8|15952.8|105
1635960900000|2021-11-03 17:35:00|15957.3|15955.3|15956.8|15954.8|15957.8|15955.8|15954.8|15952.8|30
1635961200000|2021-11-03 17:40:00|15956.3|15954.3|15959.8|15957.8|15959.8|15957.8|15955.8|15953.8|91
1635961500000|2021-11-03 17:45:00|15959.3|15957.3|15954.8|15952.8|15959.3|15957.3|15952.8|15950.8|139
1635961800000|2021-11-03 17:50:00|15954.3|15952.3|15956.3|15954.3|15956.3|15954.3|15953.3|15951.3|35
1635962100000|2021-11-03 17:55:00|15955.8|15953.8|15948.8|15946.8|15956.8|15954.8|15947.3|15945.3|125
1635962400000|2021-11-03 18:00:00|15948.3|15946.3|15975.8|15973.8|15980.8|15978.8|15947.8|15945.8|844
1635962700000|2021-11-03 18:05:00|15976.3|15974.3|15968.3|15966.3|15978.8|15976.8|15964.8|15962.8|235
1635963000000|2021-11-03 18:10:00|15967.8|15965.8|15964.8|15962.8|15969.8|15967.8|15961.8|15959.8|238
1635963300000|2021-11-03 18:15:00|15965.3|15963.3|15974.3|15972.3|15974.8|15972.8|15962.8|15960.8|129
1635963600000|2021-11-03 18:20:00|15974.8|15972.8|15977.8|15975.8|15978.8|15976.8|15971.8|15969.8|185
1635963900000|2021-11-03 18:25:00|15978.3|15976.3|15973.3|15971.3|15978.8|15976.8|15970.8|15968.8|154
1635964200000|2021-11-03 18:30:00|15973.8|15971.8|15975.8|15973.8|15977.8|15975.8|15970.8|15968.8|231
1635964500000|2021-11-03 18:35:00|15976.3|15974.3|15976.8|15974.8|15980.8|15978.8|15972.3|15970.3|266
1635964800000|2021-11-03 18:40:00|15976.3|15974.3|15981.3|15979.3|15982.8|15980.8|15974.3|15972.3|348
1635965100000|2021-11-03 18:45:00|15981.8|15979.8|15999.8|15997.8|15999.8|15997.8|15980.8|15978.8|525
1635965400000|2021-11-03 18:50:00|16000.8|15998.8|16002.8|16000.8|16006.8|16004.8|15998.8|15996.8|539
1635965700000|2021-11-03 18:55:00|16002.3|16000.3|16003.8|16001.8|16005.8|16003.8|16001.8|15999.8|154
1635966000000|2021-11-03 19:00:00|16004.8|16002.8|16008.8|16006.8|16011.8|16009.8|16003.3|16001.3|271
1635966300000|2021-11-03 19:05:00|16008.3|16006.3|16010.8|16008.8|16013.8|16011.8|16006.8|16004.8|382
1635966600000|2021-11-03 19:10:00|16010.3|16008.3|16015.8|16013.8|16017.8|16015.8|16010.3|16008.3|180
1635966900000|2021-11-03 19:15:00|16015.3|16013.3|16016.8|16014.8|16019.8|16017.8|16014.8|16012.8|213
1635967200000|2021-11-03 19:20:00|16017.8|16015.8|16018.8|16016.8|16018.8|16016.8|16012.8|16010.8|191
1635967500000|2021-11-03 19:25:00|16018.3|16016.3|16021.8|16019.8|16021.8|16019.8|16013.8|16011.8|135
1635967800000|2021-11-03 19:30:00|16022.3|16020.3|16023.3|16021.3|16026.8|16024.8|16020.3|16018.3|119
1635968100000|2021-11-03 19:35:00|16022.8|16020.8|16021.8|16019.8|16024.3|16022.3|16017.8|16015.8|134
1635968400000|2021-11-03 19:40:00|16021.3|16019.3|16026.3|16024.3|16026.8|16024.8|16020.8|16018.8|167
1635968700000|2021-11-03 19:45:00|16026.8|16024.8|16027.3|16025.3|16029.3|16027.3|16025.8|16023.8|274
1635969000000|2021-11-03 19:50:00|16027.8|16025.8|16022.8|16020.8|16027.8|16025.8|16018.8|16016.8|215
1635969300000|2021-11-03 19:55:00|16022.3|16020.3|16027.8|16025.8|16028.3|16026.3|16020.8|16018.8|276
1635969600000|2021-11-03 20:00:00|16027.3|16025.3|16022.3|16020.3|16027.8|16025.8|16021.8|16019.8|83
1635969900000|2021-11-03 20:05:00|16022.8|16020.8|16024.3|16022.3|16025.8|16023.8|16022.3|16020.3|29
1635970200000|2021-11-03 20:10:00|16024.8|16022.8|16025.3|16023.3|16026.8|16024.8|16024.8|16022.8|32
1635970500000|2021-11-03 20:15:00|16025.8|16023.8|16027.8|16025.8|16028.8|16026.8|16025.8|16023.8|35
1635970800000|2021-11-03 20:20:00|16027.3|16025.3|16030.3|16028.3|16030.8|16028.8|16026.8|16024.8|78
1635971100000|2021-11-03 20:25:00|16030.8|16028.8|16027.8|16025.8|16030.8|16028.8|16026.3|16024.3|69
1635971400000|2021-11-03 20:30:00|16027.3|16025.3|16028.8|16026.8|16029.8|16027.8|16024.8|16022.8|80
1635971700000|2021-11-03 20:35:00|16028.3|16026.3|16030.3|16028.3|16032.3|16030.3|16027.8|16025.8|89
1635972000000|2021-11-03 20:40:00|16030.8|16028.8|16028.3|16026.3|16032.8|16030.8|16028.3|16026.3|40
1635972300000|2021-11-03 20:45:00|16028.8|16026.8|16028.3|16026.3|16028.8|16026.8|16024.8|16022.8|105
1635972600000|2021-11-03 20:50:00|16028.8|16026.8|16024.8|16022.8|16030.8|16028.8|16024.8|16022.8|136
1635972900000|2021-11-03 20:55:00|16024.3|16022.3|16031.8|16029.8|16031.8|16029.8|16021.8|16019.8|188
1635973200000|2021-11-03 21:00:00|16033.6|16028.6|16033.4|16028.4|16035.3|16030.3|16033.4|16028.4|10
1635973500000|2021-11-03 21:05:00|16033.6|16028.6|16036.4|16031.4|16036.5|16031.5|16033.6|16028.6|0
1635973800000|2021-11-03 21:10:00|16035.5|16030.5|16035.8|16030.8|16036.2|16031.2|16035.3|16030.3|0
1635974100000|2021-11-03 21:15:00|16035.7|16030.7|16035|16030|16035.7|16030.7|16034.8|16029.8|0
1635974400000|2021-11-03 21:20:00|16035.1|16030.1|16035.9|16030.9|16035.9|16030.9|16034.5|16029.5|0
1635974700000|2021-11-03 21:25:00|16036.6|16031.6|16035.6|16030.6|16036.6|16031.6|16035.6|16030.6|0
1635975000000|2021-11-03 21:30:00|16035.5|16030.5|16035.6|16030.6|16035.9|16030.9|16035.5|16030.5|0
1635975300000|2021-11-03 21:35:00|16035.7|16030.7|16036.6|16031.6|16036.6|16031.6|16035.6|16030.6|0
1635975600000|2021-11-03 21:40:00|16037.2|16032.2|16038.2|16033.2|16039.3|16034.3|16037.2|16032.2|0
1635975900000|2021-11-03 21:45:00|16038.5|16033.5|16041.4|16036.4|16041.8|16036.8|16038.5|16033.5|0
1635976200000|2021-11-03 21:50:00|16041.3|16036.3|16041.5|16036.5|16041.5|16036.5|16041.1|16036.1|0
1635976500000|2021-11-03 21:55:00|16041.6|16036.6|16041.7|16036.7|16042.1|16037.1|16041.1|16036.1|0
1635976800000|2021-11-03 22:00:00|16041.6|16036.6|16043|16038|16044.7|16039.7|16039.3|16034.3|0
1635977100000|2021-11-03 22:05:00|16043.8|16038.8|16047.1|16042.1|16047.9|16042.9|16043.3|16038.3|0
1635977400000|2021-11-03 22:10:00|16048|16043|16047.1|16042.1|16054|16049|16045.8|16040.8|0
1635977700000|2021-11-03 22:15:00|16048|16043|16047.7|16042.7|16050.2|16045.2|16047|16042|0
1635978000000|2021-11-03 22:20:00|16048.1|16043.1|16045.8|16040.8|16048.6|16043.6|16045.8|16040.8|0
1635978300000|2021-11-03 22:25:00|16045.7|16040.7|16043.7|16038.7|16046.6|16041.6|16043.7|16038.7|0
1635978600000|2021-11-03 22:30:00|16043.8|16038.8|16045.7|16040.7|16047.6|16042.6|16043.8|16038.8|0
1635978900000|2021-11-03 22:35:00|16044.8|16039.8|16043.1|16038.1|16045.7|16040.7|16043.1|16038.1|0
1635979200000|2021-11-03 22:40:00|16043|16038|16046.3|16041.3|16046.3|16041.3|16043|16038|0
1635979500000|2021-11-03 22:45:00|16046.2|16041.2|16049.8|16044.8|16049.8|16044.8|16046.2|16041.2|0
1635979800000|2021-11-03 22:50:00|16049|16044|16049.1|16044.1|16049.8|16044.8|16047.4|16042.4|0
1635980100000|2021-11-03 22:55:00|16049.3|16044.3|16048.3|16043.3|16050|16045|16048.3|16043.3|0
1635980400000|2021-11-03 23:00:00|16049.2|16044.2|16052.4|16047.4|16056.1|16051.1|16048.8|16043.8|0
1635980700000|2021-11-03 23:05:00|16051.5|16046.5|16067.6|16062.6|16068.3|16063.3|16051.5|16046.5|0
1635981000000|2021-11-03 23:10:00|16066.8|16061.8|16058.1|16053.1|16067.6|16062.6|16056.4|16051.4|0
1635981300000|2021-11-03 23:15:00|16057.3|16052.3|16059.7|16054.7|16060.6|16055.6|16056.4|16051.4|0
1635981600000|2021-11-03 23:20:00|16059.6|16054.6|16058.1|16053.1|16061.4|16056.4|16056.6|16051.6|0
1635981900000|2021-11-03 23:25:00|16057.3|16052.3|16059|16054|16060.9|16055.9|16057.1|16052.1|0
1635982200000|2021-11-03 23:30:00|16059.5|16054.5|16058.2|16053.2|16060.1|16055.1|16055|16050|0
1635982500000|2021-11-03 23:35:00|16058.6|16053.6|16058.5|16053.5|16059|16054|16056.1|16051.1|0
1635982800000|2021-11-03 23:40:00|16056.8|16051.8|16057.6|16052.6|16059.2|16054.2|16056.6|16051.6|0
1635983100000|2021-11-03 23:45:00|16058|16053|16063.2|16058.2|16064.1|16059.1|16058|16053|0
1635983400000|2021-11-03 23:50:00|16063.3|16058.3|16062.9|16057.9|16065|16060|16061|16056|0
1635983700000|2021-11-03 23:55:00|16062|16057|16064.3|16059.3|16066.2|16061.2|16061.1|16056.1|0
1635984000000|2021-11-04 00:00:00|16063.4|16058.4|16055.6|16050.6|16063.4|16058.4|16054.7|16049.7|0
1635984300000|2021-11-04 00:05:00|16056.5|16051.5|16052.4|16047.4|16057.3|16052.3|16051.5|16046.5|0
1635984600000|2021-11-04 00:10:00|16051.4|16046.4|16044.8|16039.8|16052.2|16047.2|16044.8|16039.8|0
1635984900000|2021-11-04 00:15:00|16043.9|16038.9|16038.8|16034.8|16047.8|16042.8|16037.3|16033.3|100
1635985200000|2021-11-04 00:20:00|16039.3|16035.3|16040.3|16036.3|16040.8|16036.8|16038.3|16034.3|8
1635985500000|2021-11-04 00:25:00|16039.3|16035.3|16038.3|16034.3|16041.8|16037.8|16037.8|16033.8|11
1635985800000|2021-11-04 00:30:00|16037.8|16033.8|16037.3|16033.3|16038.8|16034.8|16037.3|16033.3|6
1635986100000|2021-11-04 00:35:00|16036.8|16032.8|16030.3|16026.3|16037.3|16033.3|16029.8|16025.8|21
1635986400000|2021-11-04 00:40:00|16030.8|16026.8|16031.8|16027.8|16032.3|16028.3|16027.8|16023.8|20
1635986700000|2021-11-04 00:45:00|16031.3|16027.3|16033.3|16029.3|16034.8|16030.8|16028.8|16024.8|15
1635987000000|2021-11-04 00:50:00|16033.8|16029.8|16034.3|16030.3|16035.8|16031.8|16033.8|16029.8|7
1635987300000|2021-11-04 00:55:00|16034.8|16030.8|16031.3|16027.3|16034.8|16030.8|16030.8|16026.8|13
1635987600000|2021-11-04 01:00:00|16032.3|16028.3|16028.8|16024.8|16032.3|16028.3|16027.3|16023.3|22
1635987900000|2021-11-04 01:05:00|16028.3|16024.3|16029.3|16025.3|16030.3|16026.3|16028.3|16024.3|4
1635988200000|2021-11-04 01:10:00|16028.8|16024.8|16029.8|16025.8|16030.8|16026.8|16027.3|16023.3|13
1635988500000|2021-11-04 01:15:00|16030.3|16026.3|16029.8|16025.8|16030.8|16026.8|16027.3|16023.3|9
1635988800000|2021-11-04 01:20:00|16029.3|16025.3|16029.8|16025.8|16029.8|16025.8|16025.8|16021.8|19
1635989100000|2021-11-04 01:25:00|16029.3|16025.3|16030.3|16026.3|16031.8|16027.8|16028.8|16024.8|8
1635989400000|2021-11-04 01:30:00|16030.8|16026.8|16027.3|16023.3|16030.8|16026.8|16023.3|16019.3|46
1635989700000|2021-11-04 01:35:00|16026.8|16022.8|16025.3|16021.3|16029.8|16025.8|16023.8|16019.8|21
1635990000000|2021-11-04 01:40:00|16024.8|16020.8|16024.8|16020.8|16025.8|16021.8|16021.8|16017.8|9
1635990300000|2021-11-04 01:45:00|16025.3|16021.3|16022.8|16018.8|16027.8|16023.8|16021.3|16017.3|17
1635990600000|2021-11-04 01:50:00|16023.3|16019.3|16019.8|16015.8|16024.3|16020.3|16019.8|16015.8|11
1635990900000|2021-11-04 01:55:00|16020.3|16016.3|16019.3|16015.3|16021.8|16017.8|16017.8|16013.8|28
1635991200000|2021-11-04 02:00:00|16018.8|16014.8|16022.3|16018.3|16022.8|16018.8|16018.3|16014.3|21
1635991500000|2021-11-04 02:05:00|16021.8|16017.8|16023.3|16019.3|16024.3|16020.3|16021.3|16017.3|2
1635991800000|2021-11-04 02:10:00|16022.8|16018.8|16024.8|16020.8|16024.8|16020.8|16021.8|16017.8|5
1635992100000|2021-11-04 02:15:00|16025.3|16021.3|16024.3|16020.3|16025.8|16021.8|16021.8|16017.8|10
1635992400000|2021-11-04 02:20:00|16024.8|16020.8|16026.3|16022.3|16026.8|16022.8|16023.8|16019.8|20
1635992700000|2021-11-04 02:25:00|16025.8|16021.8|16024.8|16020.8|16026.8|16022.8|16024.8|16020.8|1
1635993000000|2021-11-04 02:30:00|16025.3|16021.3|16025.8|16021.8|16025.8|16021.8|16023.8|16019.8|12
1635993300000|2021-11-04 02:35:00|16025.3|16021.3|16026.3|16022.3|16026.8|16022.8|16024.8|16020.8|22
1635993600000|2021-11-04 02:40:00|16026.8|16022.8|16028.3|16024.3|16029.8|16025.8|16025.8|16021.8|27
1635993900000|2021-11-04 02:45:00|16028.8|16024.8|16028.3|16024.3|16028.8|16024.8|16028.3|16024.3|2
1635994200000|2021-11-04 02:50:00|16028.8|16024.8|16029.8|16025.8|16029.8|16025.8|16028.3|16024.3|1
1635994500000|2021-11-04 02:55:00|16029.3|16025.3|16028.8|16024.8|16029.3|16025.3|16026.8|16022.8|6
1635994800000|2021-11-04 03:00:00|16028.3|16024.3|16028.3|16024.3|16029.3|16025.3|16026.8|16022.8|14
1635995100000|2021-11-04 03:05:00|16028.8|16024.8|16028.3|16024.3|16028.8|16024.8|16028.3|16024.3|1
1635995400000|2021-11-04 03:10:00|16028.8|16024.8|16028.3|16024.3|16029.8|16025.8|16028.3|16024.3|11
1635995700000|2021-11-04 03:15:00|16028.8|16024.8|16029.8|16025.8|16030.8|16026.8|16028.8|16024.8|11
1635996000000|2021-11-04 03:20:00|16029.3|16025.3|16028.3|16024.3|16031.3|16027.3|16027.3|16023.3|27
1635996300000|2021-11-04 03:25:00|16028.8|16024.8|16027.3|16023.3|16029.8|16025.8|16026.8|16022.8|18
1635996600000|2021-11-04 03:30:00|16026.3|16022.3|16024.8|16020.8|16027.8|16023.8|16022.8|16018.8|31
1635996900000|2021-11-04 03:35:00|16024.3|16020.3|16026.3|16022.3|16028.3|16024.3|16023.8|16019.8|15
1635997200000|2021-11-04 03:40:00|16025.8|16021.8|16026.3|16022.3|16026.3|16022.3|16024.8|16020.8|1
1635997500000|2021-11-04 03:45:00|16025.8|16021.8|16025.3|16021.3|16026.3|16022.3|16024.8|16020.8|0
1635997800000|2021-11-04 03:50:00|16024.3|16020.3|16023.8|16019.8|16025.3|16021.3|16022.8|16018.8|12
1635998100000|2021-11-04 03:55:00|16024.8|16020.8|16024.3|16020.3|16025.3|16021.3|16023.8|16019.8|9
1635998400000|2021-11-04 04:00:00|16025.8|16021.8|16027.3|16023.3|16028.3|16024.3|16025.8|16021.8|17
1635998700000|2021-11-04 04:05:00|16027.8|16023.8|16026.8|16022.8|16028.3|16024.3|16025.3|16021.3|21
1635999000000|2021-11-04 04:10:00|16026.3|16022.3|16028.3|16024.3|16029.8|16025.8|16026.3|16022.3|5
1635999300000|2021-11-04 04:15:00|16028.8|16024.8|16030.3|16026.3|16030.8|16026.8|16028.8|16024.8|7
1635999600000|2021-11-04 04:20:00|16030.8|16026.8|16030.3|16026.3|16030.8|16026.8|16029.8|16025.8|3
1635999900000|2021-11-04 04:25:00|16030.8|16026.8|16030.3|16026.3|16030.8|16026.8|16030.3|16026.3|3
1636000200000|2021-11-04 04:30:00|16030.8|16026.8|16030.3|16026.3|16032.8|16028.8|16030.3|16026.3|13
1636000500000|2021-11-04 04:35:00|16030.8|16026.8|16031.3|16027.3|16032.3|16028.3|16030.3|16026.3|10
1636000800000|2021-11-04 04:40:00|16031.8|16027.8|16030.3|16026.3|16031.8|16027.8|16030.3|16026.3|6
1636001100000|2021-11-04 04:45:00|16030.8|16026.8|16028.8|16024.8|16030.8|16026.8|16027.8|16023.8|6
1636001400000|2021-11-04 04:50:00|16028.3|16024.3|16028.8|16024.8|16028.8|16024.8|16026.8|16022.8|12
1636001700000|2021-11-04 04:55:00|16029.3|16025.3|16029.8|16025.8|16029.8|16025.8|16027.8|16023.8|22
1636002000000|2021-11-04 05:00:00|16029.3|16025.3|16033.3|16029.3|16033.8|16029.8|16029.3|16025.3|38
1636002300000|2021-11-04 05:05:00|16032.8|16028.8|16031.3|16027.3|16033.3|16029.3|16030.8|16026.8|21
1636002600000|2021-11-04 05:10:00|16030.8|16026.8|16027.8|16023.8|16031.3|16027.3|16027.8|16023.8|29
1636002900000|2021-11-04 05:15:00|16028.3|16024.3|16029.3|16025.3|16030.8|16026.8|16027.8|16023.8|12
1636003200000|2021-11-04 05:20:00|16029.8|16025.8|16031.8|16027.8|16031.8|16027.8|16028.8|16024.8|12
1636003500000|2021-11-04 05:25:00|16032.8|16028.8|16030.3|16026.3|16032.8|16028.8|16030.3|16026.3|15
1636003800000|2021-11-04 05:30:00|16031.3|16027.3|16029.3|16025.3|16031.8|16027.8|16028.8|16024.8|6
1636004100000|2021-11-04 05:35:00|16028.8|16024.8|16026.3|16022.3|16029.3|16025.3|16025.3|16021.3|21
1636004400000|2021-11-04 05:40:00|16025.8|16021.8|16032.3|16028.3|16032.8|16028.8|16025.8|16021.8|47
1636004700000|2021-11-04 05:45:00|16032.8|16028.8|16031.3|16027.3|16033.8|16029.8|16030.8|16026.8|21
1636005000000|2021-11-04 05:50:00|16030.8|16026.8|16027.3|16023.3|16032.8|16028.8|16026.8|16022.8|29
1636005300000|2021-11-04 05:55:00|16027.8|16023.8|16025.8|16021.8|16028.8|16024.8|16024.8|16020.8|47
1636005600000|2021-11-04 06:00:00|16026.3|16022.3|16031.3|16027.3|16032.3|16028.3|16024.3|16020.3|68
1636005900000|2021-11-04 06:05:00|16031.8|16027.8|16039.3|16035.3|16042.3|16038.3|16031.8|16027.8|128
1636006200000|2021-11-04 06:10:00|16039.8|16035.8|16037.3|16033.3|16040.8|16036.8|16032.3|16028.3|58
1636006500000|2021-11-04 06:15:00|16036.8|16032.8|16042.3|16038.3|16042.3|16038.3|16036.3|16032.3|47
1636006800000|2021-11-04 06:20:00|16041.8|16037.8|16043.3|16039.3|16043.8|16039.8|16039.8|16035.8|30
1636007100000|2021-11-04 06:25:00|16042.8|16038.8|16050.8|16046.8|16051.3|16047.3|16042.8|16038.8|79
1636007400000|2021-11-04 06:30:00|16050.3|16046.3|16049.3|16045.3|16051.8|16047.8|16048.8|16044.8|46
1636007700000|2021-11-04 06:35:00|16047.8|16043.8|16051.8|16047.8|16051.8|16047.8|16047.3|16043.3|41
1636008000000|2021-11-04 06:40:00|16052.3|16048.3|16050.3|16046.3|16052.3|16048.3|16049.8|16045.8|43
1636008300000|2021-11-04 06:45:00|16049.8|16045.8|16050.3|16046.3|16051.3|16047.3|16048.8|16044.8|70
1636008600000|2021-11-04 06:50:00|16050.8|16046.8|16058.8|16054.8|16061.8|16057.8|16049.8|16045.8|101
1636008900000|2021-11-04 06:55:00|16058.3|16054.3|16057.3|16053.3|16058.3|16054.3|16050.8|16046.8|75
1636009200000|2021-11-04 07:00:00|16056.3|16054.3|16045.8|16043.8|16056.8|16054.8|16041.3|16039.3|511
1636009500000|2021-11-04 07:05:00|16046.3|16044.3|16042.8|16040.8|16047.8|16045.8|16039.3|16037.3|284
1636009800000|2021-11-04 07:10:00|16043.3|16041.3|16050.3|16048.3|16050.8|16048.8|16042.3|16040.3|143
1636010100000|2021-11-04 07:15:00|16050.8|16048.8|16047.8|16045.8|16050.8|16048.8|16045.3|16043.3|127
1636010400000|2021-11-04 07:20:00|16048.3|16046.3|16039.3|16037.3|16048.3|16046.3|16038.3|16036.3|230
1636010700000|2021-11-04 07:25:00|16039.8|16037.8|16037.8|16035.8|16042.8|16040.8|16036.8|16034.8|217
1636011000000|2021-11-04 07:30:00|16038.3|16036.3|16034.8|16032.8|16039.8|16037.8|16031.8|16029.8|225
1636011300000|2021-11-04 07:35:00|16034.3|16032.3|16038.8|16036.8|16039.8|16037.8|16032.8|16030.8|93
1636011600000|2021-11-04 07:40:00|16039.3|16037.3|16042.3|16040.3|16044.8|16042.8|16037.8|16035.8|172
1636011900000|2021-11-04 07:45:00|16041.8|16039.8|16044.8|16042.8|16044.8|16042.8|16038.3|16036.3|184
1636012200000|2021-11-04 07:50:00|16044.3|16042.3|16054.8|16052.8|16055.8|16053.8|16041.8|16039.8|292
1636012500000|2021-11-04 07:55:00|16053.8|16051.8|16036.3|16034.3|16053.8|16051.8|16032.8|16030.8|387
1636012800000|2021-11-04 08:00:00|16035.9|16034.7|16042.4|16041.2|16045.9|16044.7|16026.9|16025.7|1753
1636013100000|2021-11-04 08:05:00|16041.9|16040.7|16035.4|16034.2|16050.9|16049.7|16030.4|16029.2|1300
1636013400000|2021-11-04 08:10:00|16034.9|16033.7|16040.4|16039.2|16040.4|16039.2|16030.4|16029.2|898
1636013700000|2021-11-04 08:15:00|16041.4|16040.2|16041.4|16040.2|16042.9|16041.7|16032.9|16031.7|578
1636014000000|2021-11-04 08:20:00|16040.9|16039.7|16027.9|16026.7|16044.4|16043.2|16020.9|16019.7|1272
1636014300000|2021-11-04 08:25:00|16028.4|16027.2|15998.4|15997.2|16028.9|16027.7|15997.4|15996.2|1293
1636014600000|2021-11-04 08:30:00|15998.9|15997.7|16003.4|16002.2|16012.4|16011.2|15997.4|15996.2|1104
1636014900000|2021-11-04 08:35:00|16003.9|16002.7|16005.9|16004.7|16011.9|16010.7|15997.4|15996.2|874
1636015200000|2021-11-04 08:40:00|16006.4|16005.2|16005.8|16004.6|16012.8|16011.6|16003.8|16002.6|568
1636015500000|2021-11-04 08:45:00|16005.3|16004.1|16006.3|16005.1|16010.3|16009.1|15998.8|15997.6|460
1636015800000|2021-11-04 08:50:00|16005.8|16004.6|16001.8|16000.6|16007.3|16006.1|15997.3|15996.1|391
1636016100000|2021-11-04 08:55:00|16002.3|16001.1|16000.8|15999.6|16007.3|16006.1|15998.8|15997.6|366
1636016400000|2021-11-04 09:00:00|16001.3|16000.1|16002.8|16001.6|16007.8|16006.6|15997.8|15996.6|325
1636016700000|2021-11-04 09:05:00|16003.3|16002.1|16006.3|16005.1|16009.8|16008.6|16002.8|16001.6|314
1636017000000|2021-11-04 09:10:00|16006.8|16005.6|16013.8|16012.6|16017.3|16016.1|16001.8|16000.6|570
1636017300000|2021-11-04 09:15:00|16014.3|16013.1|16011.3|16010.1|16014.8|16013.6|16007.8|16006.6|255
1636017600000|2021-11-04 09:20:00|16010.8|16009.6|16021.3|16020.1|16021.8|16020.6|16008.8|16007.6|439
1636017900000|2021-11-04 09:25:00|16020.8|16019.6|16024.8|16023.6|16026.8|16025.6|16020.8|16019.6|320
1636018200000|2021-11-04 09:30:00|16025.3|16024.1|16025.8|16024.6|16026.8|16025.6|16015.8|16014.6|338
1636018500000|2021-11-04 09:35:00|16025.3|16024.1|16023.3|16022.1|16028.8|16027.6|16021.8|16020.6|315
1636018800000|2021-11-04 09:40:00|16022.8|16021.6|16017.3|16016.1|16023.3|16022.1|16016.8|16015.6|314
1636019100000|2021-11-04 09:45:00|16017.8|16016.6|16022.3|16021.1|16024.3|16023.1|16017.8|16016.6|332
1636019400000|2021-11-04 09:50:00|16021.8|16020.6|16025.3|16024.1|16027.8|16026.6|16019.8|16018.6|396
1636019700000|2021-11-04 09:55:00|16025.8|16024.6|16025.3|16024.1|16029.3|16028.1|16023.8|16022.6|450
1636020000000|2021-11-04 10:00:00|16024.8|16023.6|16025.3|16024.1|16026.8|16025.6|16021.8|16020.6|405
1636020300000|2021-11-04 10:05:00|16025.8|16024.6|16018.8|16017.6|16027.3|16026.1|16015.8|16014.6|292
1636020600000|2021-11-04 10:10:00|16018.3|16017.1|16024.8|16023.6|16026.8|16025.6|16016.8|16015.6|436
1636020900000|2021-11-04 10:15:00|16025.3|16024.1|16019.8|16018.6|16029.8|16028.6|16019.8|16018.6|247
1636021200000|2021-11-04 10:20:00|16020.3|16019.1|16022.3|16021.1|16024.8|16023.6|16018.3|16017.1|191
1636021500000|2021-11-04 10:25:00|16021.8|16020.6|16029.8|16028.6|16029.8|16028.6|16021.8|16020.6|273
1636021800000|2021-11-04 10:30:00|16029.3|16028.1|16034.8|16033.6|16035.8|16034.6|16025.8|16024.6|406
1636022100000|2021-11-04 10:35:00|16034.3|16033.1|16042.3|16041.1|16043.3|16042.1|16032.8|16031.6|474
1636022400000|2021-11-04 10:40:00|16042.8|16041.6|16040.3|16039.1|16045.8|16044.6|16037.8|16036.6|385
1636022700000|2021-11-04 10:45:00|16039.8|16038.6|16042.8|16041.6|16043.8|16042.6|16038.8|16037.6|230
1636023000000|2021-11-04 10:50:00|16043.3|16042.1|16047.3|16046.1|16049.3|16048.1|16040.8|16039.6|379
1636023300000|2021-11-04 10:55:00|16046.8|16045.6|16050.3|16049.1|16050.8|16049.6|16042.8|16041.6|289
1636023600000|2021-11-04 11:00:00|16049.8|16048.6|16046.8|16045.6|16050.8|16049.6|16043.8|16042.6|336
1636023900000|2021-11-04 11:05:00|16047.3|16046.1|16046.8|16045.6|16047.8|16046.6|16043.8|16042.6|189
1636024200000|2021-11-04 11:10:00|16046.3|16045.1|16044.8|16043.6|16047.8|16046.6|16042.8|16041.6|282
1636024500000|2021-11-04 11:15:00|16045.3|16044.1|16044.8|16043.6|16046.3|16045.1|16042.8|16041.6|180
1636024800000|2021-11-04 11:20:00|16044.3|16043.1|16048.8|16047.6|16049.8|16048.6|16043.8|16042.6|202
1636025100000|2021-11-04 11:25:00|16048.3|16047.1|16045.8|16044.6|16049.8|16048.6|16045.8|16044.6|293
1636025400000|2021-11-04 11:30:00|16046.3|16045.1|16045.8|16044.6|16048.8|16047.6|16043.8|16042.6|263
1636025700000|2021-11-04 11:35:00|16044.8|16043.6|16042.8|16041.6|16044.8|16043.6|16038.8|16037.6|392
1636026000000|2021-11-04 11:40:00|16042.3|16041.1|16042.8|16041.6|16044.8|16043.6|16038.8|16037.6|220
1636026300000|2021-11-04 11:45:00|16041.8|16040.6|16041.3|16040.1|16042.8|16041.6|16040.3|16039.1|133
1636026600000|2021-11-04 11:50:00|16041.8|16040.6|16038.8|16037.6|16044.8|16043.6|16037.8|16036.6|285
1636026900000|2021-11-04 11:55:00|16038.3|16037.1|16035.8|16034.6|16039.8|16038.6|16034.8|16033.6|293
1636027200000|2021-11-04 12:00:00|16034.8|16033.6|16050.8|16049.6|16060.3|16059.1|16034.3|16033.1|963
1636027500000|2021-11-04 12:05:00|16050.3|16049.1|16054.3|16053.1|16055.8|16054.6|16048.8|16047.6|367
1636027800000|2021-11-04 12:10:00|16053.8|16052.6|16057.8|16056.6|16061.3|16060.1|16051.8|16050.6|674
1636028100000|2021-11-04 12:15:00|16058.3|16057.1|16050.3|16049.1|16060.8|16059.6|16049.8|16048.6|254
1636028400000|2021-11-04 12:20:00|16050.8|16049.6|16040.8|16039.6|16051.8|16050.6|16039.8|16038.6|726
1636028700000|2021-11-04 12:25:00|16039.8|16038.6|16042.3|16041.1|16047.8|16046.6|16039.8|16038.6|216
1636029000000|2021-11-04 12:30:00|16041.8|16040.6|16041.8|16040.6|16042.8|16041.6|16036.8|16035.6|258
1636029300000|2021-11-04 12:35:00|16041.3|16040.1|16047.3|16046.1|16048.8|16047.6|16040.8|16039.6|224
1636029600000|2021-11-04 12:40:00|16047.1|16045.9|16041.1|16039.9|16048.6|16047.4|16040.6|16039.4|261
1636029900000|2021-11-04 12:45:00|16041.6|16040.4|16047.6|16046.4|16049.6|16048.4|16040.6|16039.4|219
1636030200000|2021-11-04 12:50:00|16046.6|16045.4|16042.6|16041.4|16050.6|16049.4|16040.6|16039.4|318
1636030500000|2021-11-04 12:55:00|16043.1|16041.9|16038.1|16036.9|16044.6|16043.4|16038.1|16036.9|166
1636030800000|2021-11-04 13:00:00|16038.6|16037.4|16042.6|16041.4|16043.6|16042.4|16037.6|16036.4|219
1636031100000|2021-11-04 13:05:00|16043.1|16041.9|16042.6|16041.4|16048.1|16046.9|16042.1|16040.9|202
1636031400000|2021-11-04 13:10:00|16043.1|16041.9|16041.6|16040.4|16046.6|16045.4|16036.6|16035.4|268
1636031700000|2021-11-04 13:15:00|16042.1|16040.9|16040.6|16039.4|16044.6|16043.4|16036.6|16035.4|217
1636032000000|2021-11-04 13:20:00|16041.1|16039.9|16042.6|16041.4|16045.6|16044.4|16040.6|16039.4|120
1636032300000|2021-11-04 13:25:00|16043.1|16041.9|16039.6|16038.4|16044.1|16042.9|16035.6|16034.4|174
1636032600000|2021-11-04 13:30:00|16040.1|16038.9|16032.1|16030.9|16040.6|16039.4|16030.1|16028.9|406
1636032900000|2021-11-04 13:35:00|16032.6|16031.4|16022.1|16020.9|16032.6|16031.4|16020.1|16018.9|654
1636033200000|2021-11-04 13:40:00|16021.6|16020.4|16029.6|16028.4|16033.6|16032.4|16019.6|16018.4|361
1636033500000|2021-11-04 13:45:00|16029.1|16027.9|16032.6|16031.4|16035.6|16034.4|16026.6|16025.4|270
1636033800000|2021-11-04 13:50:00|16031.6|16030.4|16040.6|16039.4|16040.6|16039.4|16031.6|16030.4|376
1636034100000|2021-11-04 13:55:00|16040.1|16038.9|16051.6|16050.4|16051.6|16050.4|16038.1|16036.9|430
1636034400000|2021-11-04 14:00:00|16052.1|16050.9|16044.6|16043.4|16052.6|16051.4|16040.6|16039.4|480
1636034700000|2021-11-04 14:05:00|16045.1|16043.9|16053.6|16052.4|16054.6|16053.4|16044.6|16043.4|384
1636035000000|2021-11-04 14:10:00|16054.1|16052.9|16061.6|16060.4|16066.6|16065.4|16052.6|16051.4|643
1636035300000|2021-11-04 14:15:00|16062.1|16060.9|16062.6|16061.4|16066.6|16065.4|16058.6|16057.4|493
1636035600000|2021-11-04 14:20:00|16063.1|16061.9|16059.6|16058.4|16064.6|16063.4|16056.6|16055.4|568
1636035900000|2021-11-04 14:25:00|16059.1|16057.9|16058.6|16057.4|16059.6|16058.4|16055.1|16053.9|334
1636036200000|2021-11-04 14:30:00|16057.6|16056.4|16057.6|16056.4|16060.6|16059.4|16057.6|16056.4|251
1636036500000|2021-11-04 14:35:00|16057.1|16055.9|16056.6|16055.4|16058.6|16057.4|16053.6|16052.4|401
1636036800000|2021-11-04 14:40:00|16056.1|16054.9|16059.1|16057.9|16059.6|16058.4|16053.6|16052.4|373
1636037100000|2021-11-04 14:45:00|16059.6|16058.4|16060.6|16059.4|16064.6|16063.4|16057.6|16056.4|380
1636037400000|2021-11-04 14:50:00|16061.1|16059.9|16059.6|16058.4|16064.6|16063.4|16057.6|16056.4|426
1636037700000|2021-11-04 14:55:00|16060.1|16058.9|16048.1|16046.9|16061.6|16060.4|16047.6|16046.4|591
1636038000000|2021-11-04 15:00:00|16048.6|16047.4|16028.6|16027.4|16048.6|16047.4|16028.6|16027.4|575
1636038300000|2021-11-04 15:05:00|16029.1|16027.9|16033.6|16032.4|16035.6|16034.4|16022.1|16020.9|679
1636038600000|2021-11-04 15:10:00|16034.1|16032.9|16031.6|16030.4|16039.6|16038.4|16030.1|16028.9|414
1636038900000|2021-11-04 15:15:00|16032.1|16030.9|16030.6|16029.4|16035.1|16033.9|16023.6|16022.4|599
1636039200000|2021-11-04 15:20:00|16030.1|16028.9|16017.1|16015.9|16030.6|16029.4|16017.1|16015.9|709
1636039500000|2021-11-04 15:25:00|16017.6|16016.4|16023.1|16021.9|16025.6|16024.4|16017.6|16016.4|493
1636039800000|2021-11-04 15:30:00|16022.6|16021.4|16027.1|16025.9|16031.6|16030.4|16020.6|16019.4|505
1636040100000|2021-11-04 15:35:00|16027.6|16026.4|16031.6|16030.4|16034.6|16033.4|16024.6|16023.4|295
1636040400000|2021-11-04 15:40:00|16032.6|16031.4|16029.6|16028.4|16034.6|16033.4|16027.6|16026.4|330
1636040700000|2021-11-04 15:45:00|16029.1|16027.9|16025.1|16023.9|16033.6|16032.4|16025.1|16023.9|450
1636041000000|2021-11-04 15:50:00|16024.6|16023.4|16031.1|16029.9|16031.6|16030.4|16023.6|16022.4|350
1636041300000|2021-11-04 15:55:00|16031.6|16030.4|16040.6|16039.4|16042.6|16041.4|16030.6|16029.4|445
1636041600000|2021-11-04 16:00:00|16041.1|16039.9|16038.6|16037.4|16046.6|16045.4|16035.6|16034.4|528
1636041900000|2021-11-04 16:05:00|16039.1|16037.9|16040.6|16039.4|16043.1|16041.9|16037.6|16036.4|276
1636042200000|2021-11-04 16:10:00|16040.1|16038.9|16040.6|16039.4|16041.6|16040.4|16037.6|16036.4|336
1636042500000|2021-11-04 16:15:00|16041.1|16039.9|16037.6|16036.4|16041.1|16039.9|16034.1|16032.9|336
1636042800000|2021-11-04 16:20:00|16038.6|16037.4|16035.6|16034.4|16041.6|16040.4|16035.6|16034.4|531
1636043100000|2021-11-04 16:25:00|16036.1|16034.9|16034.6|16033.4|16037.6|16036.4|16030.6|16029.4|828
1636043400000|2021-11-04 16:30:00|16035.1|16033.9|16028|16026|16037|16035|16026.5|16024.5|1427
1636043700000|2021-11-04 16:35:00|16029|16027|16032|16030|16036|16034|16025|16023|628
1636044000000|2021-11-04 16:40:00|16031.5|16029.5|16033.5|16031.5|16035|16033|16029|16027|272
1636044300000|2021-11-04 16:45:00|16034|16032|16033.5|16031.5|16035|16033|16031|16029|141
1636044600000|2021-11-04 16:50:00|16033|16031|16028|16026|16035|16033|16027.5|16025.5|234
1636044900000|2021-11-04 16:55:00|16028.5|16026.5|16034|16032|16034|16032|16027.5|16025.5|245
1636045200000|2021-11-04 17:00:00|16033.5|16031.5|16029|16027|16033.5|16031.5|16028|16026|198
1636045500000|2021-11-04 17:05:00|16028.5|16026.5|16033|16031|16033|16031|16028|16026|104
1636045800000|2021-11-04 17:10:00|16033.5|16031.5|16033|16031|16035|16033|16031|16029|88
1636046100000|2021-11-04 17:15:00|16032.5|16030.5|16035|16033|16035.5|16033.5|16030|16028|87
1636046400000|2021-11-04 17:20:00|16035.5|16033.5|16033.5|16031.5|16036|16034|16031|16029|87
1636046700000|2021-11-04 17:25:00|16034|16032|16036.5|16034.5|16037|16035|16033|16031|83
1636047000000|2021-11-04 17:30:00|16036|16034|16034|16032|16038.5|16036.5|16033.5|16031.5|90
1636047300000|2021-11-04 17:35:00|16033.5|16031.5|16035|16033|16036|16034|16030.5|16028.5|64
1636047600000|2021-11-04 17:40:00|16035.5|16033.5|16036|16034|16038|16036|16033.5|16031.5|84
1636047900000|2021-11-04 17:45:00|16036.5|16034.5|16035|16033|16038|16036|16034|16032|49
1636048200000|2021-11-04 17:50:00|16034.5|16032.5|16036|16034|16036.5|16034.5|16033|16031|49
1636048500000|2021-11-04 17:55:00|16035.5|16033.5|16037|16035|16040|16038|16035.5|16033.5|92
1636048800000|2021-11-04 18:00:00|16038|16036|16025.5|16023.5|16039|16037|16025|16023|104
1636049100000|2021-11-04 18:05:00|16025|16023|16030|16028|16031|16029|16025|16023|106
1636049400000|2021-11-04 18:10:00|16030.5|16028.5|16031|16029|16031.5|16029.5|16029.5|16027.5|40
1636049700000|2021-11-04 18:15:00|16030.5|16028.5|16029|16027|16031|16029|16026|16024|48
1636050000000|2021-11-04 18:20:00|16030|16028|16030.5|16028.5|16032|16030|16029|16027|81
1636050300000|2021-11-04 18:25:00|16030|16028|16027|16025|16031|16029|16027|16025|92
1636050600000|2021-11-04 18:30:00|16027.5|16025.5|16026|16024|16028|16026|16023.5|16021.5|76
1636050900000|2021-11-04 18:35:00|16026.5|16024.5|16027|16025|16029|16027|16026|16024|76
1636051200000|2021-11-04 18:40:00|16027.5|16025.5|16032|16030|16032|16030|16027.5|16025.5|316
1636051500000|2021-11-04 18:45:00|16031.5|16029.5|16031.5|16029.5|16033|16031|16030|16028|97
1636051800000|2021-11-04 18:50:00|16032|16030|16033|16031|16035|16033|16031|16029|83
1636052100000|2021-11-04 18:55:00|16033.5|16031.5|16030|16028|16035|16033|16029|16027|94
1636052400000|2021-11-04 19:00:00|16029.5|16027.5|16032.5|16030.5|16034|16032|16027|16025|70
1636052700000|2021-11-04 19:05:00|16032|16030|16032|16030|16034|16032|16029|16027|82
1636053000000|2021-11-04 19:10:00|16032.5|16030.5|16033.5|16031.5|16035|16033|16031|16029|89
1636053300000|2021-11-04 19:15:00|16034|16032|16035.5|16033.5|16036|16034|16031|16029|48
1636053600000|2021-11-04 19:20:00|16036|16034|16038|16036|16040|16038|16035.5|16033.5|75
1636053900000|2021-11-04 19:25:00|16037.5|16035.5|16037|16035|16039.5|16037.5|16036|16034|59
1636054200000|2021-11-04 19:30:00|16037.5|16035.5|16040|16038|16041|16039|16037|16035|28
1636054500000|2021-11-04 19:35:00|16039.5|16037.5|16038|16036|16040.5|16038.5|16036.5|16034.5|78
1636054800000|2021-11-04 19:40:00|16037.5|16035.5|16034|16032|16038|16036|16029|16027|179
1636055100000|2021-11-04 19:45:00|16034.5|16032.5|16041|16039|16043|16041|16033|16031|110
1636055400000|2021-11-04 19:50:00|16041.5|16039.5|16041|16039|16043|16041|16037|16035|143
1636055700000|2021-11-04 19:55:00|16041.5|16039.5|16042|16040|16044|16042|16038.5|16036.5|189
1636056000000|2021-11-04 20:00:00|16041.5|16039.5|16038.5|16036.5|16042|16040|16035.5|16033.5|75
1636056300000|2021-11-04 20:05:00|16038|16036|16037.5|16035.5|16039.5|16037.5|16035|16033|19
1636056600000|2021-11-04 20:10:00|16037|16035|16038|16036|16038|16036|16034|16032|51
1636056900000|2021-11-04 20:15:00|16037.5|16035.5|16039|16037|16041|16039|16037.5|16035.5|41
1636057200000|2021-11-04 20:20:00|16038.5|16036.5|16037.5|16035.5|16039|16037|16036|16034|11
1636057500000|2021-11-04 20:25:00|16038|16036|16038|16036|16039|16037|16037.5|16035.5|13
1636057800000|2021-11-04 20:30:00|16038.5|16036.5|16040|16038|16041|16039|16037|16035|32
1636058100000|2021-11-04 20:35:00|16040.5|16038.5|16038.5|16036.5|16041|16039|16037|16035|26
1636058400000|2021-11-04 20:40:00|16038|16036|16035|16033|16038.5|16036.5|16034.5|16032.5|32
1636058700000|2021-11-04 20:45:00|16035.5|16033.5|16037.5|16035.5|16039|16037|16035.5|16033.5|38
1636059000000|2021-11-04 20:50:00|16038|16036|16032.5|16030.5|16038.5|16036.5|16032.5|16030.5|162
1636059300000|2021-11-04 20:55:00|16032|16030|16030.5|16028.5|16033|16031|16027|16025|152
1636059600000|2021-11-04 21:00:00|16032.2|16027.2|16031.8|16026.8|16033|16028|16031.8|16026.8|11
1636059900000|2021-11-04 21:05:00|16031.9|16026.9|16032.2|16027.2|16032.5|16027.5|16031.3|16026.3|0
1636060200000|2021-11-04 21:10:00|16031.7|16026.7|16033.8|16028.8|16034|16029|16031.7|16026.7|0
1636060500000|2021-11-04 21:15:00|16033.7|16028.7|16034.7|16029.7|16034.7|16029.7|16033.7|16028.7|0
1636060800000|2021-11-04 21:20:00|16034.8|16029.8|16034.8|16029.8|16034.8|16029.8|16034.7|16029.7|0
1636061100000|2021-11-04 21:25:00|16034.7|16029.7|16034.7|16029.7|16034.9|16029.9|16034.7|16029.7|0
1636061400000|2021-11-04 21:30:00|16034.8|16029.8|16035|16030|16035|16030|16034.7|16029.7|0
1636061700000|2021-11-04 21:35:00|16034.9|16029.9|16035.6|16030.6|16035.6|16030.6|16034.7|16029.7|0
1636062000000|2021-11-04 21:40:00|16031.4|16026.4|16034.4|16029.4|16034.4|16029.4|16031.4|16026.4|0
1636062300000|2021-11-04 21:45:00|16033.5|16028.5|16034.8|16029.8|16034.8|16029.8|16033.5|16028.5|0
1636062600000|2021-11-04 21:50:00|16034.7|16029.7|16034.8|16029.8|16034.8|16029.8|16034.1|16029.1|0
1636062900000|2021-11-04 21:55:00|16034.1|16029.1|16032.7|16027.7|16034.8|16029.8|16032.7|16027.7|0
1636063200000|2021-11-04 22:00:00|16030.5|16025.5|16028.4|16023.4|16032.6|16027.6|16025.4|16020.4|0
1636063500000|2021-11-04 22:05:00|16028|16023|16028.4|16023.4|16029.3|16024.3|16027.5|16022.5|0
1636063800000|2021-11-04 22:10:00|16029.2|16024.2|16032|16027|16032|16027|16029.2|16024.2|0
1636064100000|2021-11-04 22:15:00|16031.5|16026.5|16035.4|16030.4|16035.4|16030.4|16030.3|16025.3|0
1636064400000|2021-11-04 22:20:00|16033.7|16028.7|16040|16035|16040|16035|16033.7|16028.7|0
1636064700000|2021-11-04 22:25:00|16040.8|16035.8|16041.4|16036.4|16044.8|16039.8|16040.8|16035.8|0
1636065000000|2021-11-04 22:30:00|16042.2|16037.2|16040.5|16035.5|16043.9|16038.9|16039.6|16034.6|0
1636065300000|2021-11-04 22:35:00|16041.4|16036.4|16040.5|16035.5|16043.9|16038.9|16040.5|16035.5|0
1636065600000|2021-11-04 22:40:00|16039.6|16034.6|16037.9|16032.9|16039.6|16034.6|16037.1|16032.1|0
1636065900000|2021-11-04 22:45:00|16038.8|16033.8|16042.2|16037.2|16042.2|16037.2|16037.9|16032.9|0
1636066200000|2021-11-04 22:50:00|16043.1|16038.1|16039.6|16034.6|16043.9|16038.9|16038.8|16033.8|0
1636066500000|2021-11-04 22:55:00|16039.7|16034.7|16041.2|16036.2|16042|16037|16039.7|16034.7|0
1636066800000|2021-11-04 23:00:00|16042|16037|16040.6|16035.6|16042.4|16037.4|16038.9|16033.9|0
1636067100000|2021-11-04 23:05:00|16040.2|16035.2|16043.4|16038.4|16043.4|16038.4|16040|16035|0
1636067400000|2021-11-04 23:10:00|16042.5|16037.5|16041.9|16036.9|16043.6|16038.6|16041.9|16036.9|0
1636067700000|2021-11-04 23:15:00|16041.1|16036.1|16039.9|16034.9|16041.1|16036.1|16039.4|16034.4|0
1636068000000|2021-11-04 23:20:00|16039.5|16034.5|16038.6|16033.6|16039.5|16034.5|16036.9|16031.9|0
1636068300000|2021-11-04 23:25:00|16039.4|16034.4|16036.8|16031.8|16039.4|16034.4|16036|16031|0
1636068600000|2021-11-04 23:30:00|16037.7|16032.7|16042.8|16037.8|16043.7|16038.7|16036|16031|0
1636068900000|2021-11-04 23:35:00|16043.7|16038.7|16040.3|16035.3|16043.7|16038.7|16039.4|16034.4|0
1636069200000|2021-11-04 23:40:00|16039.4|16034.4|16042|16037|16043.7|16038.7|16039.4|16034.4|0
1636069500000|2021-11-04 23:45:00|16042.9|16037.9|16045.8|16040.8|16046.7|16041.7|16042.8|16037.8|0
1636069800000|2021-11-04 23:50:00|16046.7|16041.7|16053.1|16048.1|16053.1|16048.1|16046.7|16041.7|0
1636070100000|2021-11-04 23:55:00|16053.9|16048.9|16049.9|16044.9|16054.8|16049.8|16047.6|16042.6|0
1636070400000|2021-11-05 00:00:00|16049|16044|16045.8|16040.8|16049.1|16044.1|16044.8|16039.8|0
1636070700000|2021-11-05 00:05:00|16046.7|16041.7|16044.1|16039.1|16047.6|16042.6|16041.5|16036.5|0
1636071000000|2021-11-05 00:10:00|16043.6|16038.6|16038.7|16033.7|16044.9|16039.9|16037.8|16032.8|0
1636071300000|2021-11-05 00:15:00|16039.5|16034.5|16042.5|16038.5|16046.5|16042.5|16036.5|16032.5|84
1636071600000|2021-11-05 00:20:00|16042|16038|16037.5|16033.5|16042|16038|16034.5|16030.5|32
1636071900000|2021-11-05 00:25:00|16037|16033|16031.5|16027.5|16037|16033|16027.5|16023.5|32
1636072200000|2021-11-05 00:30:00|16030|16026|16024|16020|16031.5|16027.5|16023.5|16019.5|33
1636072500000|2021-11-05 00:35:00|16023.5|16019.5|16023.5|16019.5|16025|16021|16019|16015|21
1636072800000|2021-11-05 00:40:00|16023|16019|16023.5|16019.5|16023.5|16019.5|16018|16014|33
1636073100000|2021-11-05 00:45:00|16023|16019|16027.5|16023.5|16028.5|16024.5|16020|16016|14
1636073400000|2021-11-05 00:50:00|16027|16023|16029.5|16025.5|16029.5|16025.5|16024|16020|9
1636073700000|2021-11-05 00:55:00|16029|16025|16033|16029|16033.5|16029.5|16028.5|16024.5|20
1636074000000|2021-11-05 01:00:00|16032.5|16028.5|16022.5|16018.5|16035|16031|16022|16018|53
1636074300000|2021-11-05 01:05:00|16023|16019|16029.5|16025.5|16031.5|16027.5|16022.5|16018.5|39
1636074600000|2021-11-05 01:10:00|16030|16026|16031.5|16027.5|16035.5|16031.5|16030|16026|19
1636074900000|2021-11-05 01:15:00|16032|16028|16034|16030|16035|16031|16031.5|16027.5|15
1636075200000|2021-11-05 01:20:00|16033.5|16029.5|16035.5|16031.5|16037|16033|16031.5|16027.5|21
1636075500000|2021-11-05 01:25:00|16035|16031|16031.5|16027.5|16037|16033|16031|16027|11
1636075800000|2021-11-05 01:30:00|16031|16027|16025.5|16021.5|16031.5|16027.5|16021|16017|50
1636076100000|2021-11-05 01:35:00|16027.5|16023.5|16021.5|16017.5|16030|16026|16016|16012|47
1636076400000|2021-11-05 01:40:00|16022|16018|16024|16020|16025|16021|16021|16017|29
1636076700000|2021-11-05 01:45:00|16024.5|16020.5|16026.5|16022.5|16030|16026|16022|16018|11
1636077000000|2021-11-05 01:50:00|16027|16023|16025|16021|16029|16025|16024|16020|8
1636077300000|2021-11-05 01:55:00|16024.5|16020.5|16024.5|16020.5|16025.5|16021.5|16020|16016|28
1636077600000|2021-11-05 02:00:00|16024|16020|16026.5|16022.5|16027|16023|16021.5|16017.5|24
1636077900000|2021-11-05 02:05:00|16028.5|16024.5|16030.5|16026.5|16032|16028|16026.5|16022.5|32
1636078200000|2021-11-05 02:10:00|16031|16027|16030.5|16026.5|16032|16028|16029|16025|25
1636078500000|2021-11-05 02:15:00|16031|16027|16030.5|16026.5|16032|16028|16026.5|16022.5|9
1636078800000|2021-11-05 02:20:00|16031|16027|16030.5|16026.5|16031|16027|16028.5|16024.5|2
1636079100000|2021-11-05 02:25:00|16031|16027|16035.5|16031.5|16036|16032|16031|16027|21
1636079400000|2021-11-05 02:30:00|16036|16032|16032.5|16028.5|16037|16033|16032|16028|13
1636079700000|2021-11-05 02:35:00|16032|16028|16033.5|16029.5|16034|16030|16032|16028|8
1636080000000|2021-11-05 02:40:00|16034|16030|16038.5|16034.5|16040|16036|16034|16030|40
1636080300000|2021-11-05 02:45:00|16038|16034|16038.5|16034.5|16042|16038|16036|16032|23
1636080600000|2021-11-05 02:50:00|16039|16035|16038|16034|16039|16035|16037|16033|4
1636080900000|2021-11-05 02:55:00|16038.5|16034.5|16037.5|16033.5|16041|16037|16037|16033|25
1636081200000|2021-11-05 03:00:00|16038|16034|16038.5|16034.5|16039.5|16035.5|16037|16033|16
1636081500000|2021-11-05 03:05:00|16038|16034|16038.5|16034.5|16039.5|16035.5|16036|16032|7
1636081800000|2021-11-05 03:10:00|16038|16034|16038.5|16034.5|16039.5|16035.5|16037.5|16033.5|2
1636082100000|2021-11-05 03:15:00|16038|16034|16038.5|16034.5|16039|16035|16037|16033|6
1636082400000|2021-11-05 03:20:00|16039|16035|16032.5|16028.5|16039|16035|16032|16028|12
1636082700000|2021-11-05 03:25:00|16033|16029|16032.5|16028.5|16034|16030|16032|16028|8
1636083000000|2021-11-05 03:30:00|16033|16029|16033.5|16029.5|16034|16030|16031|16027|10
1636083300000|2021-11-05 03:35:00|16034|16030|16032.5|16028.5|16034|16030|16031|16027|5
1636083600000|2021-11-05 03:40:00|16032|16028|16024.5|16020.5|16032|16028|16022.5|16018.5|52
1636083900000|2021-11-05 03:45:00|16024|16020|16032.5|16028.5|16033|16029|16023|16019|11
1636084200000|2021-11-05 03:50:00|16032|16028|16033.5|16029.5|16034|16030|16032|16028|9
1636084500000|2021-11-05 03:55:00|16034|16030|16033.5|16029.5|16034.5|16030.5|16033.5|16029.5|2
1636084800000|2021-11-05 04:00:00|16033|16029|16032.5|16028.5|16034|16030|16032|16028|10
1636085100000|2021-11-05 04:05:00|16032|16028|16035.5|16031.5|16036|16032|16031.5|16027.5|21
1636085400000|2021-11-05 04:10:00|16035|16031|16035.5|16031.5|16036|16032|16034.5|16030.5|5
1636085700000|2021-11-05 04:15:00|16036|16032|16034.5|16030.5|16036|16032|16033|16029|8
1636086000000|2021-11-05 04:20:00|16034|16030|16034.5|16030.5|16035|16031|16033.5|16029.5|4
1636086300000|2021-11-05 04:25:00|16034|16030|16034.5|16030.5|16035|16031|16033.5|16029.5|1
1636086600000|2021-11-05 04:30:00|16035|16031|16032.5|16028.5|16036|16032|16032.5|16028.5|19
1636086900000|2021-11-05 04:35:00|16032|16028|16033.5|16029.5|16034|16030|16032|16028|5
1636087200000|2021-11-05 04:40:00|16033|16029|16032.5|16028.5|16033.5|16029.5|16032|16028|3
1636087500000|2021-11-05 04:45:00|16033|16029|16033.5|16029.5|16035.5|16031.5|16032.5|16028.5|2
1636087800000|2021-11-05 04:50:00|16034|16030|16033.5|16029.5|16034|16030|16033|16029|2
1636088100000|2021-11-05 04:55:00|16033|16029|16033.5|16029.5|16034|16030|16032|16028|5
1636088400000|2021-11-05 05:00:00|16033|16029|16031.5|16027.5|16035|16031|16031|16027|13
1636088700000|2021-11-05 05:05:00|16031|16027|16030.5|16026.5|16032|16028|16029.5|16025.5|21
1636089000000|2021-11-05 05:10:00|16030|16026|16032|16028|16032|16028|16028.5|16024.5|16
1636089300000|2021-11-05 05:15:00|16031.5|16027.5|16032.5|16028.5|16032.5|16028.5|16030|16026|13
1636089600000|2021-11-05 05:20:00|16032|16028|16030.5|16026.5|16032|16028|16030|16026|1
1636089900000|2021-11-05 05:25:00|16031|16027|16030.5|16026.5|16032|16028|16029|16025|2
1636090200000|2021-11-05 05:30:00|16031|16027|16030|16026|16032|16028|16029.5|16025.5|3
1636090500000|2021-11-05 05:35:00|16030.5|16026.5|16031.5|16027.5|16032|16028|16030.5|16026.5|0
1636090800000|2021-11-05 05:40:00|16031|16027|16029.5|16025.5|16031|16027|16029|16025|10
1636091100000|2021-11-05 05:45:00|16029|16025|16028.5|16024.5|16029|16025|16027|16023|8
1636091400000|2021-11-05 05:50:00|16029|16025|16027.5|16023.5|16030.5|16026.5|16027.5|16023.5|8
1636091700000|2021-11-05 05:55:00|16027|16023|16025.5|16021.5|16027.5|16023.5|16025.5|16021.5|3
1636092000000|2021-11-05 06:00:00|16024|16020|16028.5|16024.5|16031|16027|16024|16020|23
1636092300000|2021-11-05 06:05:00|16027.5|16023.5|16030.5|16026.5|16031|16027|16022|16018|83
1636092600000|2021-11-05 06:10:00|16030|16026|16031.5|16027.5|16035|16031|16022|16018|154
1636092900000|2021-11-05 06:15:00|16031|16027|16032|16028|16032|16028|16030|16026|14
1636093200000|2021-11-05 06:20:00|16031.5|16027.5|16028.5|16024.5|16031.5|16027.5|16027|16023|19
1636093500000|2021-11-05 06:25:00|16029|16025|16028.5|16024.5|16031|16027|16028|16024|16
1636093800000|2021-11-05 06:30:00|16028|16024|16025.5|16021.5|16028.5|16024.5|16025|16021|15
1636094100000|2021-11-05 06:35:00|16026|16022|16022|16018|16026|16022|16022|16018|36
1636094400000|2021-11-05 06:40:00|16022.5|16018.5|16022.5|16018.5|16025|16021|16022|16018|13
1636094700000|2021-11-05 06:45:00|16022|16018|16021.5|16017.5|16024.5|16020.5|16021.5|16017.5|14
1636095000000|2021-11-05 06:50:00|16021|16017|16019|16015|16021.5|16017.5|16019|16015|48
1636095300000|2021-11-05 06:55:00|16019.5|16015.5|16020.5|16016.5|16021.5|16017.5|16017.5|16013.5|24
1636095600000|2021-11-05 07:00:00|16019.5|16017.5|16015|16013|16021|16019|16010|16008|305
1636095900000|2021-11-05 07:05:00|16014.5|16012.5|16017|16015|16019.5|16017.5|16011.5|16009.5|188
1636096200000|2021-11-05 07:10:00|16016|16014|16014|16012|16019|16017|16013|16011|123
1636096500000|2021-11-05 07:15:00|16014.5|16012.5|16011.5|16009.5|16017.5|16015.5|16010|16008|129
1636096800000|2021-11-05 07:20:00|16011|16009|16012|16010|16014.5|16012.5|16010|16008|130
1636097100000|2021-11-05 07:25:00|16011.5|16009.5|16002.5|16000.5|16011.5|16009.5|16001|15999|262
1636097400000|2021-11-05 07:30:00|16002|16000|15997|15995|16003|16001|15996|15994|231
1636097700000|2021-11-05 07:35:00|15996.5|15994.5|16003|16001|16003|16001|15994.5|15992.5|321
1636098000000|2021-11-05 07:40:00|16002.5|16000.5|16005|16003|16006|16004|16001.5|15999.5|164
1636098300000|2021-11-05 07:45:00|16005.5|16003.5|16004.5|16002.5|16007|16005|16002|16000|146
1636098600000|2021-11-05 07:50:00|16003.5|16001.5|16008|16006|16009.5|16007.5|16003|16001|209
1636098900000|2021-11-05 07:55:00|16007.5|16005.5|16009|16007|16021.5|16019.5|16007.5|16005.5|437
1636099200000|2021-11-05 08:00:00|16009.5|16007.5|16024.6|16023.4|16024.6|16023.4|16008.1|16006.9|1574
1636099500000|2021-11-05 08:05:00|16022.6|16021.4|16027.1|16025.9|16031.1|16029.9|16020.6|16019.4|877
1636099800000|2021-11-05 08:10:00|16026.6|16025.4|16027.6|16026.4|16028.6|16027.4|16012.6|16011.4|787
1636100100000|2021-11-05 08:15:00|16027.1|16025.9|16025.6|16024.4|16034.6|16033.4|16022.6|16021.4|632
1636100400000|2021-11-05 08:20:00|16025.1|16023.9|16035.6|16034.4|16036.6|16035.4|16019.6|16018.4|515
1636100700000|2021-11-05 08:25:00|16035.1|16033.9|16024.6|16023.4|16041.6|16040.4|16019.6|16018.4|832
1636101000000|2021-11-05 08:30:00|16025.6|16024.4|16023.6|16022.4|16027.6|16026.4|16014.6|16013.4|639
1636101300000|2021-11-05 08:35:00|16024.1|16022.9|16022.1|16020.9|16027.6|16026.4|16020.1|16018.9|372
1636101600000|2021-11-05 08:40:00|16022.6|16021.4|16019.6|16018.4|16023.1|16021.9|16012.6|16011.4|414
1636101900000|2021-11-05 08:45:00|16019.1|16017.9|16021.1|16019.9|16024.6|16023.4|16017.6|16016.4|284
1636102200000|2021-11-05 08:50:00|16021.6|16020.4|16025.1|16023.9|16025.6|16024.4|16016.1|16014.9|276
1636102500000|2021-11-05 08:55:00|16024.6|16023.4|16021.1|16019.9|16024.6|16023.4|16013.6|16012.4|334
1636102800000|2021-11-05 09:00:00|16021.6|16020.4|16027.6|16026.4|16031.6|16030.4|16020.6|16019.4|351
1636103100000|2021-11-05 09:05:00|16028.1|16026.9|16029.1|16027.9|16029.6|16028.4|16020.6|16019.4|243
1636103400000|2021-11-05 09:10:00|16028.6|16027.4|16031.6|16030.4|16033.6|16032.4|16027.6|16026.4|242
1636103700000|2021-11-05 09:15:00|16031.1|16029.9|16032.6|16031.4|16037.6|16036.4|16029.6|16028.4|388
1636104000000|2021-11-05 09:20:00|16032.1|16030.9|16029.1|16027.9|16032.6|16031.4|16025.6|16024.4|248
1636104300000|2021-11-05 09:25:00|16030.1|16028.9|16036.1|16034.9|16040.6|16039.4|16029.6|16028.4|355
1636104600000|2021-11-05 09:30:00|16035.6|16034.4|16039.6|16038.4|16044.6|16043.4|16035.6|16034.4|509
1636104900000|2021-11-05 09:35:00|16040.1|16038.9|16036.6|16035.4|16040.6|16039.4|16032.6|16031.4|409
1636105200000|2021-11-05 09:40:00|16036.1|16034.9|16038.1|16036.9|16047.6|16046.4|16035.6|16034.4|467
1636105500000|2021-11-05 09:45:00|16038.6|16037.4|16046.6|16045.4|16046.6|16045.4|16037.1|16035.9|284
1636105800000|2021-11-05 09:50:00|16047.1|16045.9|16055.1|16053.9|16057.6|16056.4|16047.1|16045.9|646
1636106100000|2021-11-05 09:55:00|16055.6|16054.4|16057.6|16056.4|16059.6|16058.4|16052.6|16051.4|314
1636106400000|2021-11-05 10:00:00|16058.1|16056.9|16053.1|16051.9|16058.6|16057.4|16052.6|16051.4|320
1636106700000|2021-11-05 10:05:00|16052.6|16051.4|16055.6|16054.4|16055.6|16054.4|16050.6|16049.4|305
1636107000000|2021-11-05 10:10:00|16056.1|16054.9|16054.1|16052.9|16059.1|16057.9|16051.6|16050.4|361
1636107300000|2021-11-05 10:15:00|16053.6|16052.4|16045.1|16043.9|16054.1|16052.9|16044.6|16043.4|479
1636107600000|2021-11-05 10:20:00|16045.6|16044.4|16050.1|16048.9|16050.6|16049.4|16043.6|16042.4|352
1636107900000|2021-11-05 10:25:00|16049.6|16048.4|16045.1|16043.9|16052.1|16050.9|16042.6|16041.4|212
1636108200000|2021-11-05 10:30:00|16045.6|16044.4|16046.6|16045.4|16047.6|16046.4|16037.6|16036.4|319
1636108500000|2021-11-05 10:35:00|16045.6|16044.4|16043.1|16041.9|16048.6|16047.4|16042.1|16040.9|208
1636108800000|2021-11-05 10:40:00|16043.6|16042.4|16043.6|16042.4|16045.6|16044.4|16039.6|16038.4|259
1636109100000|2021-11-05 10:45:00|16044.6|16043.4|16047.6|16046.4|16047.6|16046.4|16039.6|16038.4|274
1636109400000|2021-11-05 10:50:00|16047.1|16045.9|16052.1|16050.9|16053.6|16052.4|16046.1|16044.9|777
1636109700000|2021-11-05 10:55:00|16052.6|16051.4|16056.1|16054.9|16056.1|16054.9|16047.6|16046.4|722
1636110000000|2021-11-05 11:00:00|16055.6|16054.4|16063.6|16062.4|16068.6|16067.4|16051.6|16050.4|591
1636110300000|2021-11-05 11:05:00|16063.1|16061.9|16065.6|16064.4|16068.6|16067.4|16061.1|16059.9|359
1636110600000|2021-11-05 11:10:00|16064.6|16063.4|16065.1|16063.9|16074.6|16073.4|16057.6|16056.4|714
1636110900000|2021-11-05 11:15:00|16064.6|16063.4|16064.6|16063.4|16067.6|16066.4|16060.6|16059.4|391
1636111200000|2021-11-05 11:20:00|16065.1|16063.9|16060.1|16058.9|16070.6|16069.4|16059.6|16058.4|225
1636111500000|2021-11-05 11:25:00|16059.6|16058.4|16042.1|16040.9|16062.6|16061.4|16038.6|16037.4|597
1636111800000|2021-11-05 11:30:00|16041.6|16040.4|16049.1|16047.9|16053.6|16052.4|16041.6|16040.4|327
1636112100000|2021-11-05 11:35:00|16048.6|16047.4|16053.1|16051.9|16055.6|16054.4|16048.6|16047.4|178
1636112400000|2021-11-05 11:40:00|16053.6|16052.4|16055.6|16054.4|16060.6|16059.4|16052.6|16051.4|193
1636112700000|2021-11-05 11:45:00|16056.1|16054.9|16054.1|16052.9|16056.6|16055.4|16047.6|16046.4|209
1636113000000|2021-11-05 11:50:00|16054.6|16053.4|16048.6|16047.4|16054.6|16053.4|16047.6|16046.4|169
1636113300000|2021-11-05 11:55:00|16048.1|16046.9|16049.1|16047.9|16050.6|16049.4|16044.6|16043.4|194
1636113600000|2021-11-05 12:00:00|16048.6|16047.4|16049.1|16047.9|16053.6|16052.4|16044.1|16042.9|459
1636113900000|2021-11-05 12:05:00|16049.6|16048.4|16045.6|16044.4|16050.6|16049.4|16044.6|16043.4|141
1636114200000|2021-11-05 12:10:00|16045.1|16043.9|16043.6|16042.4|16046.6|16045.4|16043.6|16042.4|231
1636114500000|2021-11-05 12:15:00|16044.1|16042.9|16044.6|16043.4|16049.6|16048.4|16042.6|16041.4|187
1636114800000|2021-11-05 12:20:00|16045.1|16043.9|16050.6|16049.4|16051.6|16050.4|16044.6|16043.4|123
1636115100000|2021-11-05 12:25:00|16050.1|16048.9|16050.6|16049.4|16053.6|16052.4|16047.6|16046.4|165
1636115400000|2021-11-05 12:30:00|16050.1|16048.9|16067.6|16066.4|16070.6|16069.4|16050.1|16048.9|752
1636115700000|2021-11-05 12:35:00|16068.1|16066.9|16072.6|16071.4|16089.6|16088.4|16068.1|16066.9|1152
1636116000000|2021-11-05 12:40:00|16073.1|16071.9|16077.6|16076.4|16085.6|16084.4|16070.1|16068.9|434
1636116300000|2021-11-05 12:45:00|16078.1|16076.9|16077.1|16075.9|16083.6|16082.4|16073.6|16072.4|297
1636116600000|2021-11-05 12:50:00|16076.6|16075.4|16076.6|16075.4|16078.6|16077.4|16072.1|16070.9|375
1636116900000|2021-11-05 12:55:00|16076.1|16074.9|16078.1|16076.9|16079.1|16077.9|16072.1|16070.9|367
1636117200000|2021-11-05 13:00:00|16077.6|16076.4|16068.6|16067.4|16083.6|16082.4|16063.6|16062.4|550
1636117500000|2021-11-05 13:05:00|16068.1|16066.9|16066.1|16064.9|16069.6|16068.4|16064.6|16063.4|263
1636117800000|2021-11-05 13:10:00|16066.6|16065.4|16073.6|16072.4|16074.1|16072.9|16062.6|16061.4|395
1636118100000|2021-11-05 13:15:00|16074.1|16072.9|16067.4|16066.2|16074.1|16072.9|16066.9|16065.7|202
1636118400000|2021-11-05 13:20:00|16067.9|16066.7|16071|16069.8|16072|16070.8|16065|16063.8|278
1636118700000|2021-11-05 13:25:00|16071.5|16070.3|16075|16073.8|16079|16077.8|16068|16066.8|319
1636119000000|2021-11-05 13:30:00|16076|16074.8|16069|16067.8|16080|16078.8|16060|16058.8|640
1636119300000|2021-11-05 13:35:00|16068.5|16067.3|16072|16070.8|16075|16073.8|16068|16066.8|573
1636119600000|2021-11-05 13:40:00|16072.5|16071.3|16071|16069.8|16076|16074.8|16068|16066.8|372
1636119900000|2021-11-05 13:45:00|16071.5|16070.3|16080|16078.8|16080.5|16079.3|16067|16065.8|744
1636120200000|2021-11-05 13:50:00|16079.5|16078.3|16078|16076.8|16083|16081.8|16075.5|16074.3|395
1636120500000|2021-11-05 13:55:00|16077.5|16076.3|16075.5|16074.3|16078|16076.8|16071|16069.8|490
1636120800000|2021-11-05 14:00:00|16075|16073.8|16069|16067.8|16077|16075.8|16069|16067.8|490
1636121100000|2021-11-05 14:05:00|16068|16066.8|16071|16069.8|16074|16072.8|16066|16064.8|448
1636121400000|2021-11-05 14:10:00|16071.5|16070.3|16066|16064.8|16073.5|16072.3|16065|16063.8|395
1636121700000|2021-11-05 14:15:00|16066.5|16065.3|16055|16053.8|16070|16068.8|16055|16053.8|482
1636122000000|2021-11-05 14:20:00|16054.5|16053.3|16057.5|16056.3|16060|16058.8|16054|16052.8|781
1636122300000|2021-11-05 14:25:00|16058|16056.8|16048|16046.8|16058|16056.8|16048|16046.8|629
1636122600000|2021-11-05 14:30:00|16049|16047.8|16051|16049.8|16052|16050.8|16041|16039.8|742
1636122900000|2021-11-05 14:35:00|16051.5|16050.3|16059|16057.8|16060.5|16059.3|16051|16049.8|438
1636123200000|2021-11-05 14:40:00|16059.5|16058.3|16059|16057.8|16060|16058.8|16054|16052.8|377
1636123500000|2021-11-05 14:45:00|16060|16058.8|16069|16067.8|16071|16069.8|16059|16057.8|473
1636123800000|2021-11-05 14:50:00|16069.5|16068.3|16073|16071.8|16075.5|16074.3|16067|16065.8|376
1636124100000|2021-11-05 14:55:00|16072.5|16071.3|16076|16074.8|16076.5|16075.3|16067|16065.8|638
1636124400000|2021-11-05 15:00:00|16077|16075.8|16071|16069.8|16077|16075.8|16070|16068.8|292
1636124700000|2021-11-05 15:05:00|16072|16070.8|16065|16063.8|16072|16070.8|16065|16063.8|316
1636125000000|2021-11-05 15:10:00|16065.5|16064.3|16064.8|16063.6|16066.8|16065.6|16059.8|16058.6|272
1636125300000|2021-11-05 15:15:00|16064.3|16063.1|16070.8|16069.6|16070.8|16069.6|16062.8|16061.6|193
1636125600000|2021-11-05 15:20:00|16070.3|16069.1|16065.8|16064.6|16072.8|16071.6|16064.8|16063.6|233
1636125900000|2021-11-05 15:25:00|16066.3|16065.1|16062.8|16061.6|16068.8|16067.6|16062.8|16061.6|284
1636126200000|2021-11-05 15:30:00|16063.3|16062.1|16058.8|16057.6|16066.8|16065.6|16057.8|16056.6|355
1636126500000|2021-11-05 15:35:00|16059.3|16058.1|16056.3|16055.1|16059.3|16058.1|16051.8|16050.6|307
1636126800000|2021-11-05 15:40:00|16055.8|16054.6|16055.8|16054.6|16056.8|16055.6|16049.3|16048.1|612
1636127100000|2021-11-05 15:45:00|16056.3|16055.1|16057.3|16056.1|16059.8|16058.6|16054.8|16053.6|448
1636127400000|2021-11-05 15:50:00|16056.8|16055.6|16048.8|16047.6|16057.8|16056.6|16046.8|16045.6|614
1636127700000|2021-11-05 15:55:00|16049.8|16048.6|16041.8|16040.6|16051.3|16050.1|16041.8|16040.6|425
1636128000000|2021-11-05 16:00:00|16042.8|16041.6|16048.8|16047.6|16052.8|16051.6|16041.3|16040.1|446
1636128300000|2021-11-05 16:05:00|16049.3|16048.1|16048.8|16047.6|16049.8|16048.6|16043.8|16042.6|286
1636128600000|2021-11-05 16:10:00|16048.3|16047.1|16048.3|16047.1|16050.8|16049.6|16046.8|16045.6|383
1636128900000|2021-11-05 16:15:00|16047.8|16046.6|16041.8|16040.6|16049.8|16048.6|16040.8|16039.6|454
1636129200000|2021-11-05 16:20:00|16040.8|16039.6|16040.8|16039.6|16044.8|16043.6|16038.8|16037.6|414
1636129500000|2021-11-05 16:25:00|16040.3|16039.1|16041.8|16040.6|16045.3|16044.1|16035.8|16034.6|821
1636129800000|2021-11-05 16:30:00|16042.2|16040.2|16059.2|16057.2|16059.2|16057.2|16042.2|16040.2|958
1636130100000|2021-11-05 16:35:00|16058.2|16056.2|16045.2|16043.2|16060.2|16058.2|16041.7|16039.7|562
1636130400000|2021-11-05 16:40:00|16045.7|16043.7|16041.2|16039.2|16046.2|16044.2|16040.2|16038.2|279
1636130700000|2021-11-05 16:45:00|16040.7|16038.7|16042.2|16040.2|16042.7|16040.7|16037.2|16035.2|216
1636131000000|2021-11-05 16:50:00|16041.7|16039.7|16040.2|16038.2|16042.2|16040.2|16038.2|16036.2|227
1636131300000|2021-11-05 16:55:00|16040.7|16038.7|16038.2|16036.2|16041.2|16039.2|16035.7|16033.7|135
1636131600000|2021-11-05 17:00:00|16038.7|16036.7|16039.2|16037.2|16041.2|16039.2|16036.2|16034.2|159
1636131900000|2021-11-05 17:05:00|16038.2|16036.2|16033.2|16031.2|16039.2|16037.2|16032.7|16030.7|225
1636132200000|2021-11-05 17:10:00|16032.7|16030.7|16029.2|16027.2|16033.2|16031.2|16026.2|16024.2|221
1636132500000|2021-11-05 17:15:00|16028.7|16026.7|16032.7|16030.7|16034.2|16032.2|16027.7|16025.7|186
1636132800000|2021-11-05 17:20:00|16033.2|16031.2|16025.2|16023.2|16034.2|16032.2|16024.7|16022.7|105
1636133100000|2021-11-05 17:25:00|16024.7|16022.7|16013.2|16011.2|16025.2|16023.2|16011.2|16009.2|388
1636133400000|2021-11-05 17:30:00|16014.2|16012.2|16028.7|16026.7|16030.2|16028.2|16013.2|16011.2|209
1636133700000|2021-11-05 17:35:00|16028.2|16026.2|16023.7|16021.7|16030.2|16028.2|16020.7|16018.7|112
1636134000000|2021-11-05 17:40:00|16024.2|16022.2|16023.2|16021.2|16025.2|16023.2|16020.2|16018.2|70
1636134300000|2021-11-05 17:45:00|16022.7|16020.7|16023.2|16021.2|16024.2|16022.2|16018.2|16016.2|184
1636134600000|2021-11-05 17:50:00|16022.7|16020.7|16027.2|16025.2|16028.2|16026.2|16021.7|16019.7|108
1636134900000|2021-11-05 17:55:00|16027.7|16025.7|16035.2|16033.2|16036.2|16034.2|16024.7|16022.7|164
1636135200000|2021-11-05 18:00:00|16034.7|16032.7|16038.2|16036.2|16039.2|16037.2|16033.2|16031.2|97
1636135500000|2021-11-05 18:05:00|16038.7|16036.7|16043.2|16041.2|16045.2|16043.2|16038.2|16036.2|161
1636135800000|2021-11-05 18:10:00|16042.7|16040.7|16044.2|16042.2|16045.2|16043.2|16041.2|16039.2|72
1636136100000|2021-11-05 18:15:00|16043.7|16041.7|16043.7|16041.7|16045.2|16043.2|16042.2|16040.2|57
1636136400000|2021-11-05 18:20:00|16043.2|16041.2|16036.2|16034.2|16045.2|16043.2|16036.2|16034.2|135
1636136700000|2021-11-05 18:25:00|16036.7|16034.7|16044.7|16042.7|16045.2|16043.2|16035.7|16033.7|117
1636137000000|2021-11-05 18:30:00|16045.2|16043.2|16042.2|16040.2|16045.2|16043.2|16041.2|16039.2|63
1636137300000|2021-11-05 18:35:00|16042.7|16040.7|16046.2|16044.2|16046.2|16044.2|16039.2|16037.2|61
1636137600000|2021-11-05 18:40:00|16045.7|16043.7|16046.2|16044.2|16047.2|16045.2|16044.2|16042.2|99
1636137900000|2021-11-05 18:45:00|16045.7|16043.7|16044.2|16042.2|16050.2|16048.2|16044.2|16042.2|110
1636138200000|2021-11-05 18:50:00|16044.7|16042.7|16047.2|16045.2|16047.2|16045.2|16043.2|16041.2|113
1636138500000|2021-11-05 18:55:00|16046.7|16044.7|16043.2|16041.2|16048.2|16046.2|16042.7|16040.7|117
1636138800000|2021-11-05 19:00:00|16043.7|16041.7|16037.2|16035.2|16046.2|16044.2|16034.2|16032.2|164
1636139100000|2021-11-05 19:05:00|16037.7|16035.7|16043.7|16041.7|16044.2|16042.2|16035.2|16033.2|119
1636139400000|2021-11-05 19:10:00|16044.2|16042.2|16047.7|16045.7|16048.2|16046.2|16043.2|16041.2|106
1636139700000|2021-11-05 19:15:00|16047.2|16045.2|16046.7|16044.7|16048.2|16046.2|16043.2|16041.2|82
1636140000000|2021-11-05 19:20:00|16046.2|16044.2|16045.2|16043.2|16047.2|16045.2|16042.7|16040.7|74
1636140300000|2021-11-05 19:25:00|16044.7|16042.7|16043.2|16041.2|16045.2|16043.2|16038.2|16036.2|134
1636140600000|2021-11-05 19:30:00|16044.2|16042.2|16050.2|16048.2|16050.2|16048.2|16040.2|16038.2|104
1636140900000|2021-11-05 19:35:00|16049.7|16047.7|16057.7|16055.7|16058.2|16056.2|16049.2|16047.2|216
1636141200000|2021-11-05 19:40:00|16057.2|16055.2|16049.2|16047.2|16058.2|16056.2|16047.7|16045.7|106
1636141500000|2021-11-05 19:45:00|16049.7|16047.7|16050.7|16048.7|16053.2|16051.2|16048.2|16046.2|115
1636141800000|2021-11-05 19:50:00|16051.2|16049.2|16048.2|16046.2|16055.7|16053.7|16046.2|16044.2|151
1636142100000|2021-11-05 19:55:00|16048.7|16046.7|16057.2|16055.2|16057.7|16055.7|16047.7|16045.7|260
1636142400000|2021-11-05 20:00:00|16056.7|16054.7|16052.7|16050.7|16057.7|16055.7|16049.2|16047.2|96
1636142700000|2021-11-05 20:05:00|16052.2|16050.2|16049.7|16047.7|16053.2|16051.2|16048.7|16046.7|26
1636143000000|2021-11-05 20:10:00|16050.2|16048.2|16050.7|16048.7|16052.2|16050.2|16047.7|16045.7|40
1636143300000|2021-11-05 20:15:00|16050.2|16048.2|16047.2|16045.2|16052.2|16050.2|16047.2|16045.2|20
1636143600000|2021-11-05 20:20:00|16047.7|16045.7|16047.7|16045.7|16048.2|16046.2|16046.7|16044.7|28
1636143900000|2021-11-05 20:25:00|16048.2|16046.2|16049.7|16047.7|16050.2|16048.2|16045.7|16043.7|48
1636144200000|2021-11-05 20:30:00|16049.2|16047.2|16051.2|16049.2|16051.2|16049.2|16047.2|16045.2|45
1636144500000|2021-11-05 20:35:00|16050.7|16048.7|16051.2|16049.2|16051.2|16049.2|16050.7|16048.7|7
1636144800000|2021-11-05 20:40:00|16050.7|16048.7|16051.2|16049.2|16052.2|16050.2|16050.2|16048.2|53
1636145100000|2021-11-05 20:45:00|16050.7|16048.7|16058.7|16056.7|16059.7|16057.7|16050.7|16048.7|87
1636145400000|2021-11-05 20:50:00|16058.2|16056.2|16051.2|16049.2|16059.2|16057.2|16049.2|16047.2|114
1636145700000|2021-11-05 20:55:00|16051.7|16049.7|16048.2|16046.2|16051.7|16049.7|16041.7|16039.7|161
1636146000000|2021-11-05 21:00:00|16049.7|16044.7|16050.3|16045.3|16050.3|16045.3|16049.7|16044.7|4
1636326000000|2021-11-07 23:00:00|16042.4|16037.4|16047.5|16042.5|16050.8|16045.8|16042.1|16037.1|0
1636326300000|2021-11-07 23:05:00|16047.9|16042.9|16057.9|16052.9|16057.9|16052.9|16046.6|16041.6|0
1636326600000|2021-11-07 23:10:00|16057.8|16052.8|16060.8|16055.8|16063.6|16058.6|16057.8|16052.8|0
1636326900000|2021-11-07 23:15:00|16060.7|16055.7|16056.3|16051.3|16060.7|16055.7|16055.6|16050.6|0
1636327200000|2021-11-07 23:20:00|16057.2|16052.2|16058.6|16053.6|16066|16061|16057.2|16052.2|0
1636327500000|2021-11-07 23:25:00|16059.4|16054.4|16054.9|16049.9|16059.4|16054.4|16053.8|16048.8|0
1636327800000|2021-11-07 23:30:00|16055.7|16050.7|16053.3|16048.3|16060|16055|16051.6|16046.6|0
1636328100000|2021-11-07 23:35:00|16054.2|16049.2|16054.8|16049.8|16054.8|16049.8|16050.9|16045.9|0
1636328400000|2021-11-07 23:40:00|16053.9|16048.9|16056.6|16051.6|16056.6|16051.6|16053.9|16048.9|0
1636328700000|2021-11-07 23:45:00|16057|16052|16055.2|16050.2|16057.4|16052.4|16054.3|16049.3|0
1636329000000|2021-11-07 23:50:00|16054.3|16049.3|16044.5|16039.5|16054.3|16049.3|16044.5|16039.5|0
1636329300000|2021-11-07 23:55:00|16043.7|16038.7|16042.9|16037.9|16045.3|16040.3|16040.9|16035.9|0
1636329600000|2021-11-08 00:00:00|16042|16037|16039.2|16034.2|16043.9|16038.9|16038.3|16033.3|0
1636329900000|2021-11-08 00:05:00|16038.7|16033.7|16042.6|16037.6|16043.4|16038.4|16038.3|16033.3|0
1636330200000|2021-11-08 00:10:00|16043.4|16038.4|16040|16035|16045.2|16040.2|16039.2|16034.2|0
1636330500000|2021-11-08 00:15:00|16040.9|16035.9|16031.2|16027.2|16041.7|16037.7|16025.2|16021.2|75
1636330800000|2021-11-08 00:20:00|16032.2|16028.2|16026.7|16022.7|16032.2|16028.2|16023.7|16019.7|27
1636331100000|2021-11-08 00:25:00|16027.7|16023.7|16021.7|16017.7|16027.7|16023.7|16021.7|16017.7|9
1636331400000|2021-11-08 00:30:00|16021.2|16017.2|16023.7|16019.7|16029.2|16025.2|16019.7|16015.7|34
1636331700000|2021-11-08 00:35:00|16024.2|16020.2|16021.2|16017.2|16024.7|16020.7|16020.2|16016.2|4
1636332000000|2021-11-08 00:40:00|16021.7|16017.7|16017.7|16013.7|16021.7|16017.7|16015.7|16011.7|13
1636332300000|2021-11-08 00:45:00|16017.2|16013.2|16018.7|16014.7|16021.2|16017.2|16016.7|16012.7|15
1636332600000|2021-11-08 00:50:00|16018.2|16014.2|16022.2|16018.2|16023.7|16019.7|16015.7|16011.7|12
1636332900000|2021-11-08 00:55:00|16021.7|16017.7|16026.2|16022.2|16028.7|16024.7|16018.2|16014.2|28
1636333200000|2021-11-08 01:00:00|16026.7|16022.7|16032.2|16028.2|16034.2|16030.2|16026.2|16022.2|21
1636333500000|2021-11-08 01:05:00|16031.7|16027.7|16028.7|16024.7|16032.7|16028.7|16028.7|16024.7|18
1636333800000|2021-11-08 01:10:00|16029.2|16025.2|16028.2|16024.2|16031.2|16027.2|16027.2|16023.2|4
1636334100000|2021-11-08 01:15:00|16028.7|16024.7|16034.7|16030.7|16035.7|16031.7|16024.7|16020.7|54
1636334400000|2021-11-08 01:20:00|16035.2|16031.2|16021.7|16017.7|16036.2|16032.2|16020.7|16016.7|24
1636334700000|2021-11-08 01:25:00|16022.2|16018.2|16025.7|16021.7|16026.2|16022.2|16019.7|16015.7|24
1636335000000|2021-11-08 01:30:00|16025.2|16021.2|16025.2|16021.2|16031.7|16027.7|16021.2|16017.2|69
1636335300000|2021-11-08 01:35:00|16025.7|16021.7|16028.7|16024.7|16031.2|16027.2|16023.2|16019.2|20
1636335600000|2021-11-08 01:40:00|16029.2|16025.2|16033.7|16029.7|16035.2|16031.2|16029.2|16025.2|27
1636335900000|2021-11-08 01:45:00|16033.2|16029.2|16028.7|16024.7|16033.7|16029.7|16027.2|16023.2|23
1636336200000|2021-11-08 01:50:00|16027.7|16023.7|16021.7|16017.7|16030.2|16026.2|16018.7|16014.7|39
1636336500000|2021-11-08 01:55:00|16021.2|16017.2|16022.7|16018.7|16024.2|16020.2|16018.7|16014.7|19
1636336800000|2021-11-08 02:00:00|16021.7|16017.7|16026.7|16022.7|16027.7|16023.7|16021.2|16017.2|13
1636337100000|2021-11-08 02:05:00|16026.2|16022.2|16029.7|16025.7|16031.2|16027.2|16025.2|16021.2|21
1636337400000|2021-11-08 02:10:00|16030.2|16026.2|16031.7|16027.7|16032.2|16028.2|16027.2|16023.2|13
1636337700000|2021-11-08 02:15:00|16031.2|16027.2|16032.7|16028.7|16034.2|16030.2|16029.7|16025.7|13
1636338000000|2021-11-08 02:20:00|16034.2|16030.2|16036.7|16032.7|16036.7|16032.7|16031.2|16027.2|19
1636338300000|2021-11-08 02:25:00|16036.2|16032.2|16039.7|16035.7|16040.7|16036.7|16035.7|16031.7|23
1636338600000|2021-11-08 02:30:00|16040.2|16036.2|16039.7|16035.7|16041.2|16037.2|16037.2|16033.2|25
1636338900000|2021-11-08 02:35:00|16040.2|16036.2|16036.7|16032.7|16041.2|16037.2|16034.7|16030.7|16
1636339200000|2021-11-08 02:40:00|16035.7|16031.7|16035.7|16031.7|16036.7|16032.7|16033.2|16029.2|5
1636339500000|2021-11-08 02:45:00|16035.2|16031.2|16034.7|16030.7|16038.7|16034.7|16034.2|16030.2|7
1636339800000|2021-11-08 02:50:00|16034.2|16030.2|16033.7|16029.7|16036.2|16032.2|16031.7|16027.7|20
1636340100000|2021-11-08 02:55:00|16033.2|16029.2|16038.2|16034.2|16038.2|16034.2|16032.7|16028.7|8
1636340400000|2021-11-08 03:00:00|16037.7|16033.7|16037.7|16033.7|16038.2|16034.2|16036.2|16032.2|5
1636340700000|2021-11-08 03:05:00|16037.2|16033.2|16037.2|16033.2|16039.2|16035.2|16035.7|16031.7|6
1636341000000|2021-11-08 03:10:00|16037.7|16033.7|16037.7|16033.7|16039.2|16035.2|16037.2|16033.2|12
1636341300000|2021-11-08 03:15:00|16038.2|16034.2|16039.7|16035.7|16043.7|16039.7|16038.2|16034.2|19
1636341600000|2021-11-08 03:20:00|16039.2|16035.2|16038.7|16034.7|16040.2|16036.2|16038.2|16034.2|8
1636341900000|2021-11-08 03:25:00|16040.7|16036.7|16040.7|16036.7|16040.7|16036.7|16039.2|16035.2|14
1636342200000|2021-11-08 03:30:00|16041.2|16037.2|16038.7|16034.7|16041.2|16037.2|16038.2|16034.2|6
1636342500000|2021-11-08 03:35:00|16037.2|16033.2|16037.7|16033.7|16039.2|16035.2|16037.2|16033.2|2
1636342800000|2021-11-08 03:40:00|16037.2|16033.2|16034.7|16030.7|16037.2|16033.2|16034.2|16030.2|12
1636343100000|2021-11-08 03:45:00|16035.2|16031.2|16034.7|16030.7|16036.2|16032.2|16034.2|16030.2|11
1636343400000|2021-11-08 03:50:00|16035.2|16031.2|16034.7|16030.7|16035.7|16031.7|16034.2|16030.2|7
1636343700000|2021-11-08 03:55:00|16035.2|16031.2|16034.7|16030.7|16035.2|16031.2|16032.2|16028.2|15
1636344000000|2021-11-08 04:00:00|16035.2|16031.2|16033.7|16029.7|16036.7|16032.7|16033.2|16029.2|5
1636344300000|2021-11-08 04:05:00|16034.2|16030.2|16033.7|16029.7|16036.2|16032.2|16033.2|16029.2|5
1636344600000|2021-11-08 04:10:00|16032.7|16028.7|16032.7|16028.7|16033.7|16029.7|16030.2|16026.2|17
1636344900000|2021-11-08 04:15:00|16033.2|16029.2|16028.7|16024.7|16034.2|16030.2|16028.7|16024.7|17
1636345200000|2021-11-08 04:20:00|16029.2|16025.2|16028.7|16024.7|16030.2|16026.2|16028.7|16024.7|4
1636345500000|2021-11-08 04:25:00|16028.2|16024.2|16027.7|16023.7|16028.2|16024.2|16027.2|16023.2|11
1636345800000|2021-11-08 04:30:00|16029.2|16025.2|16027.7|16023.7|16029.2|16025.2|16025.2|16021.2|8
1636346100000|2021-11-08 04:35:00|16027.2|16023.2|16028.7|16024.7|16029.2|16025.2|16027.2|16023.2|2
1636346400000|2021-11-08 04:40:00|16029.2|16025.2|16027.7|16023.7|16029.7|16025.7|16027.2|16023.2|13
1636346700000|2021-11-08 04:45:00|16028.2|16024.2|16027.7|16023.7|16028.7|16024.7|16027.2|16023.2|4
1636347000000|2021-11-08 04:50:00|16028.2|16024.2|16030.7|16026.7|16031.2|16027.2|16028.2|16024.2|6
1636347300000|2021-11-08 04:55:00|16030.2|16026.2|16032.7|16028.7|16033.2|16029.2|16030.2|16026.2|12
1636347600000|2021-11-08 05:00:00|16033.2|16029.2|16031.7|16027.7|16035.2|16031.2|16030.2|16026.2|25
1636347900000|2021-11-08 05:05:00|16031.2|16027.2|16031.7|16027.7|16036.2|16032.2|16031.2|16027.2|21
1636348200000|2021-11-08 05:10:00|16032.2|16028.2|16032.2|16028.2|16034.2|16030.2|16031.2|16027.2|9
1636348500000|2021-11-08 05:15:00|16031.7|16027.7|16038.2|16034.2|16040.2|16036.2|16031.7|16027.7|27
1636348800000|2021-11-08 05:20:00|16038.7|16034.7|16039.7|16035.7|16040.7|16036.7|16038.2|16034.2|9
1636349100000|2021-11-08 05:25:00|16039.2|16035.2|16041.7|16037.7|16043.7|16039.7|16038.2|16034.2|17
1636349400000|2021-11-08 05:30:00|16042.2|16038.2|16040.7|16036.7|16044.2|16040.2|16040.2|16036.2|11
1636349700000|2021-11-08 05:35:00|16041.2|16037.2|16046.7|16042.7|16048.2|16044.2|16041.2|16037.2|59
1636350000000|2021-11-08 05:40:00|16046.2|16042.2|16045.2|16041.2|16047.2|16043.2|16045.2|16041.2|19
1636350300000|2021-11-08 05:45:00|16045.7|16041.7|16044.7|16040.7|16046.2|16042.2|16042.2|16038.2|11
1636350600000|2021-11-08 05:50:00|16044.2|16040.2|16046.7|16042.7|16047.7|16043.7|16044.2|16040.2|30
1636350900000|2021-11-08 05:55:00|16047.2|16043.2|16042.7|16038.7|16048.2|16044.2|16042.7|16038.7|25
1636351200000|2021-11-08 06:00:00|16043.2|16039.2|16046.7|16042.7|16048.2|16044.2|16043.2|16039.2|15
1636351500000|2021-11-08 06:05:00|16046.2|16042.2|16043.7|16039.7|16046.2|16042.2|16042.7|16038.7|18
1636351800000|2021-11-08 06:10:00|16044.2|16040.2|16042.2|16038.2|16044.2|16040.2|16042.2|16038.2|4
1636352100000|2021-11-08 06:15:00|16042.7|16038.7|16040.7|16036.7|16042.7|16038.7|16036.2|16032.2|20
1636352400000|2021-11-08 06:20:00|16041.2|16037.2|16032.7|16028.7|16043.2|16039.2|16032.2|16028.2|39
1636352700000|2021-11-08 06:25:00|16033.2|16029.2|16029.2|16025.2|16033.2|16029.2|16028.7|16024.7|39
1636353000000|2021-11-08 06:30:00|16029.7|16025.7|16026.2|16022.2|16031.2|16027.2|16026.2|16022.2|33
1636353300000|2021-11-08 06:35:00|16026.7|16022.7|16024.7|16020.7|16027.2|16023.2|16024.2|16020.2|21
1636353600000|2021-11-08 06:40:00|16025.2|16021.2|16016.7|16012.7|16026.2|16022.2|16015.7|16011.7|59
1636353900000|2021-11-08 06:45:00|16016.2|16012.2|16019.7|16015.7|16019.7|16015.7|16014.7|16010.7|35
1636354200000|2021-11-08 06:50:00|16019.2|16015.2|16026.2|16022.2|16026.7|16022.7|16019.2|16015.2|66
1636354500000|2021-11-08 06:55:00|16025.7|16021.7|16024.7|16020.7|16027.2|16023.2|16023.7|16019.7|36
1636354800000|2021-11-08 07:00:00|16023.7|16021.7|16029.2|16027.2|16032.2|16030.2|16010.2|16008.2|283
1636355100000|2021-11-08 07:05:00|16028.7|16026.7|16029.2|16027.2|16031.2|16029.2|16026.2|16024.2|149
1636355400000|2021-11-08 07:10:00|16028.2|16026.2|16037.2|16035.2|16040.2|16038.2|16028.2|16026.2|267
1636355700000|2021-11-08 07:15:00|16038.2|16036.2|16046.7|16044.7|16047.2|16045.2|16034.7|16032.7|183
1636356000000|2021-11-08 07:20:00|16047.2|16045.2|16042.7|16040.7|16049.2|16047.2|16039.2|16037.2|173
1636356300000|2021-11-08 07:25:00|16043.2|16041.2|16039.2|16037.2|16044.2|16042.2|16038.7|16036.7|52
1636356600000|2021-11-08 07:30:00|16038.2|16036.2|16037.2|16035.2|16040.7|16038.7|16036.2|16034.2|72
1636356900000|2021-11-08 07:35:00|16037.7|16035.7|16035.2|16033.2|16039.2|16037.2|16035.2|16033.2|45
1636357200000|2021-11-08 07:40:00|16034.7|16032.7|16031.2|16029.2|16037.2|16035.2|16030.2|16028.2|96
1636357500000|2021-11-08 07:45:00|16030.7|16028.7|16027.2|16025.2|16033.2|16031.2|16026.2|16024.2|98
1636357800000|2021-11-08 07:50:00|16027.7|16025.7|16022.7|16020.7|16028.7|16026.7|16018.7|16016.7|202
1636358100000|2021-11-08 07:55:00|16022.2|16020.2|16027.2|16025.2|16029.2|16027.2|16017.2|16015.2|317
1636358400000|2021-11-08 08:00:00|16027.7|16025.7|16046.8|16045.6|16051.8|16050.6|16018.8|16017.6|1814
1636358700000|2021-11-08 08:05:00|16046.3|16045.1|16050.8|16049.6|16058.8|16057.6|16042.8|16041.6|1155
1636359000000|2021-11-08 08:10:00|16050.3|16049.1|16049.8|16048.6|16055.8|16054.6|16036.8|16035.6|932
1636359300000|2021-11-08 08:15:00|16049.3|16048.1|16054.3|16053.1|16069.8|16068.6|16046.8|16045.6|903
1636359600000|2021-11-08 08:20:00|16053.8|16052.6|16051.8|16050.6|16056.8|16055.6|16047.8|16046.6|472
1636359900000|2021-11-08 08:25:00|16051.3|16050.1|16052.3|16051.1|16059.8|16058.6|16039.8|16038.6|945
1636360200000|2021-11-08 08:30:00|16052.8|16051.6|16043.8|16042.6|16052.8|16051.6|16042.8|16041.6|601
1636360500000|2021-11-08 08:35:00|16044.3|16043.1|16040.8|16039.6|16045.8|16044.6|16035.8|16034.6|499
1636360800000|2021-11-08 08:40:00|16041.3|16040.1|16046.8|16045.6|16047.8|16046.6|16039.8|16038.6|381
1636361100000|2021-11-08 08:45:00|16046.3|16045.1|16045.8|16044.6|16046.8|16045.6|16041.8|16040.6|397
1636361400000|2021-11-08 08:50:00|16045.3|16044.1|16051.8|16050.6|16053.3|16052.1|16043.8|16042.6|366
1636361700000|2021-11-08 08:55:00|16052.3|16051.1|16052.8|16051.6|16053.3|16052.1|16046.3|16045.1|348
1636362000000|2021-11-08 09:00:00|16052.3|16051.1|16044.8|16043.6|16052.8|16051.6|16043.8|16042.6|310
1636362300000|2021-11-08 09:05:00|16044.3|16043.1|16039.3|16038.1|16044.3|16043.1|16037.8|16036.6|429
1636362600000|2021-11-08 09:10:00|16039.8|16038.6|16042.8|16041.6|16045.3|16044.1|16036.8|16035.6|290
1636362900000|2021-11-08 09:15:00|16043.3|16042.1|16048.8|16047.6|16049.8|16048.6|16041.8|16040.6|338
1636363200000|2021-11-08 09:20:00|16049.8|16048.6|16049.8|16048.6|16052.8|16051.6|16048.8|16047.6|287
1636363500000|2021-11-08 09:25:00|16050.3|16049.1|16043.8|16042.6|16051.8|16050.6|16042.8|16041.6|206
1636363800000|2021-11-08 09:30:00|16044.3|16043.1|16042.3|16041.1|16047.8|16046.6|16037.8|16036.6|274
1636364100000|2021-11-08 09:35:00|16041.8|16040.6|16041.8|16040.6|16042.8|16041.6|16035.8|16034.6|300
1636364400000|2021-11-08 09:40:00|16041.3|16040.1|16036.8|16035.6|16041.3|16040.1|16034.8|16033.6|283
1636364700000|2021-11-08 09:45:00|16036.3|16035.1|16034.8|16033.6|16036.8|16035.6|16030.8|16029.6|362
1636365000000|2021-11-08 09:50:00|16034.3|16033.1|16031.8|16030.6|16034.8|16033.6|16029.3|16028.1|311
1636365300000|2021-11-08 09:55:00|16032.3|16031.1|16034.8|16033.6|16036.8|16035.6|16027.8|16026.6|227
1636365600000|2021-11-08 10:00:00|16035.3|16034.1|16036.3|16035.1|16036.3|16035.1|16031.8|16030.6|245
1636365900000|2021-11-08 10:05:00|16036.8|16035.6|16031.3|16030.1|16038.3|16037.1|16031.3|16030.1|234
1636366200000|2021-11-08 10:10:00|16030.8|16029.6|16033.8|16032.6|16034.8|16033.6|16030.8|16029.6|160
1636366500000|2021-11-08 10:15:00|16034.8|16033.6|16033.8|16032.6|16034.8|16033.6|16030.8|16029.6|180
1636366800000|2021-11-08 10:20:00|16034.3|16033.1|16033.3|16032.1|16034.8|16033.6|16031.8|16030.6|150
1636367100000|2021-11-08 10:25:00|16033.8|16032.6|16034.8|16033.6|16037.8|16036.6|16032.3|16031.1|238
1636367400000|2021-11-08 10:30:00|16033.8|16032.6|16033.3|16032.1|16034.8|16033.6|16030.8|16029.6|168
1636367700000|2021-11-08 10:35:00|16033.8|16032.6|16034.8|16033.6|16034.8|16033.6|16031.3|16030.1|229
1636368000000|2021-11-08 10:40:00|16035.8|16034.6|16030.3|16029.1|16035.8|16034.6|16029.8|16028.6|147
1636368300000|2021-11-08 10:45:00|16029.8|16028.6|16025.8|16024.6|16031.8|16030.6|16025.8|16024.6|271
1636368600000|2021-11-08 10:50:00|16026.3|16025.1|16031.8|16030.6|16032.8|16031.6|16025.8|16024.6|259
1636368900000|2021-11-08 10:55:00|16031.3|16030.1|16032.8|16031.6|16033.3|16032.1|16028.8|16027.6|205
1636369200000|2021-11-08 11:00:00|16033.3|16032.1|16031.8|16030.6|16033.8|16032.6|16030.8|16029.6|131
1636369500000|2021-11-08 11:05:00|16032.3|16031.1|16031.8|16030.6|16032.8|16031.6|16030.3|16029.1|116
1636369800000|2021-11-08 11:10:00|16031.3|16030.1|16026.8|16025.6|16032.3|16031.1|16026.8|16025.6|209
1636370100000|2021-11-08 11:15:00|16027.3|16026.1|16033.8|16032.6|16035.8|16034.6|16027.3|16026.1|189
1636370400000|2021-11-08 11:20:00|16034.3|16033.1|16030.3|16029.1|16036.8|16035.6|16030.3|16029.1|220
1636370700000|2021-11-08 11:25:00|16029.8|16028.6|16034.8|16033.6|16037.3|16036.1|16029.3|16028.1|175
1636371000000|2021-11-08 11:30:00|16035.8|16034.6|16029.3|16028.1|16036.3|16035.1|16028.8|16027.6|195
1636371300000|2021-11-08 11:35:00|16028.8|16027.6|16026.8|16025.6|16030.8|16029.6|16025.8|16024.6|115
1636371600000|2021-11-08 11:40:00|16027.3|16026.1|16025.1|16023.9|16029.8|16028.6|16024.1|16022.9|238
1636371900000|2021-11-08 11:45:00|16025.6|16024.4|16023.1|16021.9|16026.6|16025.4|16022.1|16020.9|206
1636372200000|2021-11-08 11:50:00|16023.6|16022.4|16023.1|16021.9|16026.1|16024.9|16023.1|16021.9|173
1636372500000|2021-11-08 11:55:00|16023.6|16022.4|16020.1|16018.9|16024.6|16023.4|16019.1|16017.9|285
1636372800000|2021-11-08 12:00:00|16020.6|16019.4|16024.6|16023.4|16025.6|16024.4|16016.1|16014.9|412
1636373100000|2021-11-08 12:05:00|16024.1|16022.9|16022.1|16020.9|16025.6|16024.4|16022.1|16020.9|470
1636373400000|2021-11-08 12:10:00|16023.1|16021.9|16025.1|16023.9|16025.1|16023.9|16022.1|16020.9|333
1636373700000|2021-11-08 12:15:00|16025.6|16024.4|16027.1|16025.9|16029.1|16027.9|16024.1|16022.9|221
1636374000000|2021-11-08 12:20:00|16026.6|16025.4|16023.1|16021.9|16028.6|16027.4|16022.6|16021.4|124
1636374300000|2021-11-08 12:25:00|16023.6|16022.4|16023.6|16022.4|16025.6|16024.4|16022.1|16020.9|522
1636374600000|2021-11-08 12:30:00|16024.1|16022.9|16025.1|16023.9|16029.1|16027.9|16024.1|16022.9|206
1636374900000|2021-11-08 12:35:00|16025.6|16024.4|16025.1|16023.9|16027.1|16025.9|16024.1|16022.9|142
1636375200000|2021-11-08 12:40:00|16025.8|16024.6|16025.3|16024.1|16027.8|16026.6|16022.8|16021.6|122
1636375500000|2021-11-08 12:45:00|16024.8|16023.6|16025.8|16024.6|16027.8|16026.6|16021.8|16020.6|119
1636375800000|2021-11-08 12:50:00|16026.3|16025.1|16026.8|16025.6|16027.8|16026.6|16025.3|16024.1|58
1636376100000|2021-11-08 12:55:00|16026.3|16025.1|16024.8|16023.6|16026.3|16025.1|16022.8|16021.6|103
1636376400000|2021-11-08 13:00:00|16025.3|16024.1|16027.8|16026.6|16028.8|16027.6|16024.8|16023.6|129
1636376700000|2021-11-08 13:05:00|16028.3|16027.1|16029.8|16028.6|16030.3|16029.1|16024.8|16023.6|152
1636377000000|2021-11-08 13:10:00|16029.3|16028.1|16026.8|16025.6|16029.8|16028.6|16023.8|16022.6|202
1636377300000|2021-11-08 13:15:00|16026.3|16025.1|16025.8|16024.6|16027.8|16026.6|16024.8|16023.6|115
1636377600000|2021-11-08 13:20:00|16026.3|16025.1|16027.3|16026.1|16027.8|16026.6|16023.8|16022.6|140
1636377900000|2021-11-08 13:25:00|16026.8|16025.6|16028.8|16027.6|16030.8|16029.6|16025.8|16024.6|243
1636378200000|2021-11-08 13:30:00|16029.3|16028.1|16024.8|16023.6|16029.8|16028.6|16024.8|16023.6|137
1636378500000|2021-11-08 13:35:00|16025.3|16024.1|16026.8|16025.6|16027.8|16026.6|16024.8|16023.6|191
1636378800000|2021-11-08 13:40:00|16027.3|16026.1|16032.8|16031.6|16034.8|16033.6|16024.8|16023.6|270
1636379100000|2021-11-08 13:45:00|16032.3|16031.1|16040.8|16039.6|16040.8|16039.6|16031.8|16030.6|245
1636379400000|2021-11-08 13:50:00|16041.8|16040.6|16038.8|16037.6|16042.8|16041.6|16036.8|16035.6|281
1636379700000|2021-11-08 13:55:00|16039.3|16038.1|16043.8|16042.6|16044.8|16043.6|16038.8|16037.6|360
1636380000000|2021-11-08 14:00:00|16044.3|16043.1|16044.8|16043.6|16046.8|16045.6|16040.8|16039.6|267
1636380300000|2021-11-08 14:05:00|16045.3|16044.1|16047.3|16046.1|16049.8|16048.6|16045.3|16044.1|229
1636380600000|2021-11-08 14:10:00|16047.8|16046.6|16051.8|16050.6|16052.8|16051.6|16046.8|16045.6|293
1636380900000|2021-11-08 14:15:00|16051.3|16050.1|16046.8|16045.6|16051.8|16050.6|16045.8|16044.6|220
1636381200000|2021-11-08 14:20:00|16045.8|16044.6|16050.8|16049.6|16050.8|16049.6|16045.8|16044.6|185
1636381500000|2021-11-08 14:25:00|16050.3|16049.1|16054.8|16053.6|16054.8|16053.6|16049.3|16048.1|227
1636381800000|2021-11-08 14:30:00|16054.3|16053.1|16056.8|16055.6|16061.8|16060.6|16052.8|16051.6|683
1636382100000|2021-11-08 14:35:00|16056.3|16055.1|16055.8|16054.6|16062.8|16061.6|16053.3|16052.1|663
1636382400000|2021-11-08 14:40:00|16056.8|16055.6|16061.3|16060.1|16062.8|16061.6|16055.8|16054.6|449
1636382700000|2021-11-08 14:45:00|16060.8|16059.6|16059.8|16058.6|16062.8|16061.6|16057.8|16056.6|432
1636383000000|2021-11-08 14:50:00|16058.8|16057.6|16061.8|16060.6|16064.8|16063.6|16058.3|16057.1|432
1636383300000|2021-11-08 14:55:00|16062.3|16061.1|16061.8|16060.6|16066.8|16065.6|16057.3|16056.1|424
1636383600000|2021-11-08 15:00:00|16062.3|16061.1|16052.8|16051.6|16062.8|16061.6|16051.8|16050.6|470
1636383900000|2021-11-08 15:05:00|16053.3|16052.1|16049.8|16048.6|16056.8|16055.6|16049.3|16048.1|370
1636384200000|2021-11-08 15:10:00|16049.1|16047.9|16051.1|16049.9|16054.1|16052.9|16049.1|16047.9|333
1636384500000|2021-11-08 15:15:00|16051.6|16050.4|16057.1|16055.9|16060.1|16058.9|16051.1|16049.9|382
1636384800000|2021-11-08 15:20:00|16057.6|16056.4|16062.1|16060.9|16063.6|16062.4|16057.1|16055.9|267
1636385100000|2021-11-08 15:25:00|16062.6|16061.4|16060.1|16058.9|16069.1|16067.9|16060.1|16058.9|440
1636385400000|2021-11-08 15:30:00|16060.6|16059.4|16060.1|16058.9|16064.1|16062.9|16059.1|16057.9|442
1636385700000|2021-11-08 15:35:00|16059.6|16058.4|16062.1|16060.9|16064.1|16062.9|16059.6|16058.4|299
1636386000000|2021-11-08 15:40:00|16063.1|16061.9|16064.1|16062.9|16065.1|16063.9|16054.6|16053.4|608
1636386300000|2021-11-08 15:45:00|16063.6|16062.4|16064.1|16062.9|16065.1|16063.9|16060.1|16058.9|256
1636386600000|2021-11-08 15:50:00|16064.6|16063.4|16057.1|16055.9|16066.1|16064.9|16056.1|16054.9|180
1636386900000|2021-11-08 15:55:00|16056.1|16054.9|16057.1|16055.9|16061.1|16059.9|16054.1|16052.9|232
1636387200000|2021-11-08 16:00:00|16056.6|16055.4|16058.1|16056.9|16059.6|16058.4|16054.1|16052.9|280
1636387500000|2021-11-08 16:05:00|16058.6|16057.4|16052.1|16050.9|16058.6|16057.4|16051.1|16049.9|217
1636387800000|2021-11-08 16:10:00|16052.6|16051.4|16048.1|16046.9|16053.1|16051.9|16047.6|16046.4|297
1636388100000|2021-11-08 16:15:00|16047.6|16046.4|16046.6|16045.4|16048.1|16046.9|16040.1|16038.9|438
1636388400000|2021-11-08 16:20:00|16046.1|16044.9|16044.1|16042.9|16050.1|16048.9|16044.1|16042.9|500
1636388700000|2021-11-08 16:25:00|16044.6|16043.4|16049.1|16047.9|16051.1|16049.9|16044.1|16042.9|554
1636389000000|2021-11-08 16:30:00|16049.5|16047.5|16046.5|16044.5|16049.5|16047.5|16041.5|16039.5|849
1636389300000|2021-11-08 16:35:00|16046|16044|16041.5|16039.5|16048.5|16046.5|16039|16037|471
1636389600000|2021-11-08 16:40:00|16042|16040|16035.5|16033.5|16042|16040|16035|16033|183
1636389900000|2021-11-08 16:45:00|16035|16033|16032.5|16030.5|16037.5|16035.5|16032.5|16030.5|132
1636390200000|2021-11-08 16:50:00|16033|16031|16037|16035|16037.5|16035.5|16032.5|16030.5|77
1636390500000|2021-11-08 16:55:00|16036.5|16034.5|16031|16029|16037|16035|16029.5|16027.5|173
1636390800000|2021-11-08 17:00:00|16030.5|16028.5|16028.5|16026.5|16036.5|16034.5|16028.5|16026.5|176
1636391100000|2021-11-08 17:05:00|16029|16027|16033.5|16031.5|16034.5|16032.5|16029|16027|119
1636391400000|2021-11-08 17:10:00|16034|16032|16032|16030|16034.5|16032.5|16030.5|16028.5|80
1636391700000|2021-11-08 17:15:00|16032.5|16030.5|16035|16033|16035.5|16033.5|16030.5|16028.5|111
1636392000000|2021-11-08 17:20:00|16034.5|16032.5|16034.5|16032.5|16036.5|16034.5|16033.5|16031.5|128
1636392300000|2021-11-08 17:25:00|16035|16033|16036.5|16034.5|16037.5|16035.5|16035|16033|70
1636392600000|2021-11-08 17:30:00|16037|16035|16038.5|16036.5|16039.5|16037.5|16033.5|16031.5|93
1636392900000|2021-11-08 17:35:00|16039|16037|16034.5|16032.5|16039.5|16037.5|16033.5|16031.5|62
1636393200000|2021-11-08 17:40:00|16034|16032|16035.5|16033.5|16036.5|16034.5|16033.5|16031.5|66
1636393500000|2021-11-08 17:45:00|16035|16033|16033.5|16031.5|16036.5|16034.5|16032.5|16030.5|45
1636393800000|2021-11-08 17:50:00|16034|16032|16031.5|16029.5|16034|16032|16030.5|16028.5|42
1636394100000|2021-11-08 17:55:00|16032|16030|16032.5|16030.5|16032.5|16030.5|16027.5|16025.5|132
1636394400000|2021-11-08 18:00:00|16033|16031|16033|16031|16034.5|16032.5|16030.5|16028.5|65
1636394700000|2021-11-08 18:05:00|16033.5|16031.5|16031.5|16029.5|16035|16033|16030.5|16028.5|59
1636395000000|2021-11-08 18:10:00|16031|16029|16035|16033|16037.5|16035.5|16030.5|16028.5|52
1636395300000|2021-11-08 18:15:00|16034.5|16032.5|16035.5|16033.5|16035.5|16033.5|16033|16031|22
1636395600000|2021-11-08 18:20:00|16036|16034|16036.5|16034.5|16037.5|16035.5|16035.5|16033.5|14
1636395900000|2021-11-08 18:25:00|16036|16034|16034.5|16032.5|16037|16035|16033.5|16031.5|41
1636396200000|2021-11-08 18:30:00|16034|16032|16034.5|16032.5|16036.5|16034.5|16032.5|16030.5|72
1636396500000|2021-11-08 18:35:00|16034|16032|16036.5|16034.5|16037.5|16035.5|16033.5|16031.5|36
1636396800000|2021-11-08 18:40:00|16036|16034|16036.5|16034.5|16037|16035|16034.5|16032.5|39
1636397100000|2021-11-08 18:45:00|16036|16034|16035.5|16033.5|16038.5|16036.5|16034.5|16032.5|28
1636397400000|2021-11-08 18:50:00|16036|16034|16037.5|16035.5|16037.5|16035.5|16035.5|16033.5|7
1636397700000|2021-11-08 18:55:00|16037|16035|16038|16036|16039.5|16037.5|16036.5|16034.5|49
1636398000000|2021-11-08 19:00:00|16037.5|16035.5|16041.5|16039.5|16042.5|16040.5|16037.5|16035.5|70
1636398300000|2021-11-08 19:05:00|16041|16039|16040.5|16038.5|16042.5|16040.5|16039.5|16037.5|56
1636398600000|2021-11-08 19:10:00|16040|16038|16039.5|16037.5|16040.5|16038.5|16039.5|16037.5|24
1636398900000|2021-11-08 19:15:00|16040|16038|16040.5|16038.5|16042.5|16040.5|16039.5|16037.5|40
1636399200000|2021-11-08 19:20:00|16040|16038|16037.5|16035.5|16040|16038|16034.5|16032.5|88
1636399500000|2021-11-08 19:25:00|16037|16035|16036.5|16034.5|16038.5|16036.5|16034.5|16032.5|42
1636399800000|2021-11-08 19:30:00|16037|16035|16040|16038|16041.5|16039.5|16036.5|16034.5|48
1636400100000|2021-11-08 19:35:00|16039.5|16037.5|16039.5|16037.5|16040|16038|16038|16036|82
1636400400000|2021-11-08 19:40:00|16040.5|16038.5|16042|16040|16042.5|16040.5|16038.5|16036.5|56
1636400700000|2021-11-08 19:45:00|16041.5|16039.5|16041.5|16039.5|16043.5|16041.5|16040.5|16038.5|31
1636401000000|2021-11-08 19:50:00|16042|16040|16039|16037|16042.5|16040.5|16039|16037|47
1636401300000|2021-11-08 19:55:00|16039.5|16037.5|16043.5|16041.5|16043.5|16041.5|16038.5|16036.5|62
1636401600000|2021-11-08 20:00:00|16043|16041|16041.5|16039.5|16043|16041|16039|16037|43
1636401900000|2021-11-08 20:05:00|16041|16039|16040.5|16038.5|16042.5|16040.5|16038.5|16036.5|43
1636402200000|2021-11-08 20:10:00|16041|16039|16040.5|16038.5|16041.5|16039.5|16039|16037|28
1636402500000|2021-11-08 20:15:00|16041|16039|16040.5|16038.5|16041.5|16039.5|16039.5|16037.5|25
1636402800000|2021-11-08 20:20:00|16041|16039|16040.5|16038.5|16042.5|16040.5|16039.5|16037.5|45
1636403100000|2021-11-08 20:25:00|16040|16038|16037.5|16035.5|16040|16038|16035.5|16033.5|54
1636403400000|2021-11-08 20:30:00|16038|16036|16040|16038|16040.5|16038.5|16037|16035|42
1636403700000|2021-11-08 20:35:00|16039.5|16037.5|16042.5|16040.5|16042.5|16040.5|16039|16037|52
1636404000000|2021-11-08 20:40:00|16042|16040|16037.5|16035.5|16042.5|16040.5|16036.5|16034.5|74
1636404300000|2021-11-08 20:45:00|16037|16035|16033.5|16031.5|16038|16036|16033.5|16031.5|124
1636404600000|2021-11-08 20:50:00|16035|16033|16035.5|16033.5|16042|16040|16035|16033|228
1636404900000|2021-11-08 20:55:00|16036|16034|16037.5|16035.5|16039|16037|16029.5|16027.5|247
1636405200000|2021-11-08 21:00:00|16039.9|16034.9|16026.3|16021.3|16045.4|16040.4|16021.6|16016.6|10
1636405500000|2021-11-08 21:05:00|16027.2|16022.2|16031.2|16026.2|16032|16027|16026.3|16021.3|0
1636405800000|2021-11-08 21:10:00|16032|16027|16036.2|16031.2|16038|16033|16029.4|16024.4|0
1636406100000|2021-11-08 21:15:00|16035.4|16030.4|16028.7|16023.7|16035.4|16030.4|16028.7|16023.7|0
1636406400000|2021-11-08 21:20:00|16027.9|16022.9|16030.1|16025.1|16031|16026|16027.9|16022.9|0
1636406700000|2021-11-08 21:25:00|16029.3|16024.3|16029|16024|16032.5|16027.5|16029|16024|0
1636407000000|2021-11-08 21:30:00|16028.9|16023.9|16031.5|16026.5|16034.1|16029.1|16028.9|16023.9|0
1636407300000|2021-11-08 21:35:00|16031.1|16026.1|16029.7|16024.7|16031.5|16026.5|16029|16024|0
1636407600000|2021-11-08 21:40:00|16030.6|16025.6|16032.2|16027.2|16034|16029|16030.5|16025.5|0
1636407900000|2021-11-08 21:45:00|16033|16028|16031.3|16026.3|16033.9|16028.9|16030.5|16025.5|0
1636408200000|2021-11-08 21:50:00|16032.2|16027.2|16035.1|16030.1|16035.6|16030.6|16032.2|16027.2|0
1636408500000|2021-11-08 21:55:00|16034.2|16029.2|16033.7|16028.7|16035.9|16030.9|16032.1|16027.1|0
1636408800000|2021-11-08 22:00:00|16033.8|16028.8|16033.5|16028.5|16034.1|16029.1|16033.5|16028.5|0
1636409100000|2021-11-08 22:05:00|16033.3|16028.3|16032|16027|16034.5|16029.5|16032|16027|0
1636409400000|2021-11-08 22:10:00|16032.1|16027.1|16032|16027|16032.4|16027.4|16032|16027|0
1636409700000|2021-11-08 22:15:00|16032.1|16027.1|16032.2|16027.2|16032.2|16027.2|16032|16027|0
1636410000000|2021-11-08 22:20:00|16032.4|16027.4|16032.4|16027.4|16032.4|16027.4|16031.4|16026.4|0
1636410300000|2021-11-08 22:25:00|16032.5|16027.5|16030.8|16025.8|16032.7|16027.7|16030.8|16025.8|0
1636410600000|2021-11-08 22:30:00|16030.7|16025.7|16031.9|16026.9|16031.9|16026.9|16030.7|16025.7|0
1636410900000|2021-11-08 22:35:00|16031.5|16026.5|16031.3|16026.3|16031.8|16026.8|16031.2|16026.2|0
1636411200000|2021-11-08 22:40:00|16031.4|16026.4|16031.5|16026.5|16031.5|16026.5|16031.1|16026.1|0
1636411500000|2021-11-08 22:45:00|16031.4|16026.4|16031.8|16026.8|16031.8|16026.8|16031.2|16026.2|0
1636411800000|2021-11-08 22:50:00|16031.4|16026.4|16029.9|16024.9|16031.4|16026.4|16029.9|16024.9|0
1636412100000|2021-11-08 22:55:00|16030.5|16025.5|16030.4|16025.4|16030.5|16025.5|16029.6|16024.6|0
1636412400000|2021-11-08 23:00:00|16031.5|16026.5|16030.9|16025.9|16034.7|16029.7|16027.4|16022.4|0
1636412700000|2021-11-08 23:05:00|16030|16025|16032|16027|16032|16027|16029.2|16024.2|0
1636413000000|2021-11-08 23:10:00|16032.9|16027.9|16026.1|16021.1|16032.9|16027.9|16025.2|16020.2|0
1636413300000|2021-11-08 23:15:00|16027|16022|16021.2|16016.2|16027.8|16022.8|16020.8|16015.8|0
1636413600000|2021-11-08 23:20:00|16022|16017|16022.9|16017.9|16023.7|16018.7|16021.1|16016.1|0
1636413900000|2021-11-08 23:25:00|16023.7|16018.7|16029|16024|16029.9|16024.9|16023.7|16018.7|0
1636414200000|2021-11-08 23:30:00|16029.9|16024.9|16028.2|16023.2|16029.9|16024.9|16026.4|16021.4|0
1636414500000|2021-11-08 23:35:00|16029|16024|16028.1|16023.1|16030.7|16025.7|16027.3|16022.3|0
1636414800000|2021-11-08 23:40:00|16029|16024|16030.7|16025.7|16032.4|16027.4|16029|16024|0
1636415100000|2021-11-08 23:45:00|16029.8|16024.8|16027.1|16022.1|16034.1|16029.1|16027.1|16022.1|0
1636415400000|2021-11-08 23:50:00|16026.3|16021.3|16024.6|16019.6|16028|16023|16023.7|16018.7|0
1636415700000|2021-11-08 23:55:00|16023.7|16018.7|16023|16018|16026.6|16021.6|16021.7|16016.7|0
1636416000000|2021-11-09 00:00:00|16023.4|16018.4|16023.1|16018.1|16025.9|16020.9|16019.2|16014.2|0
1636416300000|2021-11-09 00:05:00|16024|16019|16027.4|16022.4|16029.9|16024.9|16023.1|16018.1|0
1636416600000|2021-11-09 00:10:00|16028.3|16023.3|16023.1|16018.1|16028.3|16023.3|16022.3|16017.3|0
1636416900000|2021-11-09 00:15:00|16022.7|16017.7|16013|16009|16024|16020|16012.5|16008.5|115
1636417200000|2021-11-09 00:20:00|16012.5|16008.5|16021|16017|16022.5|16018.5|16012.5|16008.5|46
1636417500000|2021-11-09 00:25:00|16020.5|16016.5|16018|16014|16021|16017|16015.5|16011.5|68
1636417800000|2021-11-09 00:30:00|16017.5|16013.5|16012.5|16008.5|16020|16016|16012|16008|55
1636418100000|2021-11-09 00:35:00|16013|16009|16014.5|16010.5|16017|16013|16011|16007|32
1636418400000|2021-11-09 00:40:00|16015|16011|16014|16010|16016|16012|16013.5|16009.5|16
1636418700000|2021-11-09 00:45:00|16014.5|16010.5|16016|16012|16016.5|16012.5|16014.5|16010.5|15
1636419000000|2021-11-09 00:50:00|16015.5|16011.5|16014|16010|16015.5|16011.5|16011.5|16007.5|7
1636419300000|2021-11-09 00:55:00|16013.5|16009.5|16011.5|16007.5|16014|16010|16009|16005|20
1636419600000|2021-11-09 01:00:00|16011|16007|16009|16005|16012.5|16008.5|16007|16003|30
1636419900000|2021-11-09 01:05:00|16009.5|16005.5|16012|16008|16012|16008|16008|16004|25
1636420200000|2021-11-09 01:10:00|16012.5|16008.5|16015|16011|16015.5|16011.5|16012|16008|25
1636420500000|2021-11-09 01:15:00|16014.5|16010.5|16016.5|16012.5|16017.5|16013.5|16012.5|16008.5|21
1636420800000|2021-11-09 01:20:00|16017|16013|16016|16012|16017|16013|16014|16010|21
1636421100000|2021-11-09 01:25:00|16015.5|16011.5|16012.5|16008.5|16016.5|16012.5|16011.5|16007.5|7
1636421400000|2021-11-09 01:30:00|16012|16008|16011|16007|16013.5|16009.5|16008.5|16004.5|43
1636421700000|2021-11-09 01:35:00|16011.5|16007.5|16012.5|16008.5|16013.5|16009.5|16005.5|16001.5|35
1636422000000|2021-11-09 01:40:00|16013|16009|16009|16005|16014.5|16010.5|16007.5|16003.5|35
1636422300000|2021-11-09 01:45:00|16008.5|16004.5|16008|16004|16011.5|16007.5|16004.5|16000.5|37
1636422600000|2021-11-09 01:50:00|16007.5|16003.5|16012|16008|16013.5|16009.5|16007.5|16003.5|13
1636422900000|2021-11-09 01:55:00|16012.5|16008.5|16010|16006|16013.5|16009.5|16006.5|16002.5|35
1636423200000|2021-11-09 02:00:00|16009.5|16005.5|16009|16005|16013|16009|16008.5|16004.5|10
1636423500000|2021-11-09 02:05:00|16010|16006|16013|16009|16013.5|16009.5|16009.5|16005.5|11
1636423800000|2021-11-09 02:10:00|16013.5|16009.5|16016|16012|16017|16013|16013|16009|13
1636424100000|2021-11-09 02:15:00|16015.5|16011.5|16015.5|16011.5|16017.5|16013.5|16014|16010|16
1636424400000|2021-11-09 02:20:00|16015|16011|16016|16012|16016.5|16012.5|16014.5|16010.5|11
1636424700000|2021-11-09 02:25:00|16016.5|16012.5|16016|16012|16016.5|16012.5|16016|16012|4
1636425000000|2021-11-09 02:30:00|16014|16010|16012|16008|16014|16010|16010|16006|39
1636425300000|2021-11-09 02:35:00|16011.5|16007.5|16014|16010|16014.5|16010.5|16011.5|16007.5|9
1636425600000|2021-11-09 02:40:00|16015|16011|16014|16010|16016.5|16012.5|16013.5|16009.5|1
1636425900000|2021-11-09 02:45:00|16013.5|16009.5|16015|16011|16016.5|16012.5|16013|16009|12
1636426200000|2021-11-09 02:50:00|16015.5|16011.5|16016.5|16012.5|16016.5|16012.5|16013.5|16009.5|9
1636426500000|2021-11-09 02:55:00|16017|16013|16015|16011|16017.5|16013.5|16014.5|16010.5|14
1636426800000|2021-11-09 03:00:00|16014.5|16010.5|16013.5|16009.5|16014.5|16010.5|16012.5|16008.5|17
1636427100000|2021-11-09 03:05:00|16013|16009|16016|16012|16016.5|16012.5|16012.5|16008.5|10
1636427400000|2021-11-09 03:10:00|16016.5|16012.5|16015|16011|16017|16013|16014.5|16010.5|12
1636427700000|2021-11-09 03:15:00|16014|16010|16014|16010|16015.5|16011.5|16013|16009|14
1636428000000|2021-11-09 03:20:00|16013.5|16009.5|16013|16009|16013.5|16009.5|16012.5|16008.5|11
1636428300000|2021-11-09 03:25:00|16014.5|16010.5|16014|16010|16015|16011|16013.5|16009.5|6
1636428600000|2021-11-09 03:30:00|16013|16009|16011|16007|16013.5|16009.5|16010.5|16006.5|25
1636428900000|2021-11-09 03:35:00|16010.5|16006.5|16004.5|16000.5|16011.5|16007.5|16000.5|15996.5|112
1636429200000|2021-11-09 03:40:00|16004|16000|16005|16001|16006.5|16002.5|16003.5|15999.5|13
1636429500000|2021-11-09 03:45:00|16004.5|16000.5|16005|16001|16006.5|16002.5|16002.5|15998.5|18
1636429800000|2021-11-09 03:50:00|16004.5|16000.5|15999|15995|16004.5|16000.5|15998.5|15994.5|58
1636430100000|2021-11-09 03:55:00|15998.5|15994.5|16000.5|15996.5|16000.5|15996.5|15997.5|15993.5|18
1636430400000|2021-11-09 04:00:00|16000|15996|16005|16001|16007.5|16003.5|16000|15996|16
1636430700000|2021-11-09 04:05:00|16005.5|16001.5|16004|16000|16006.5|16002.5|16003|15999|7
1636431000000|2021-11-09 04:10:00|16003.5|15999.5|16001|15997|16004.5|16000.5|16000.5|15996.5|14
1636431300000|2021-11-09 04:15:00|16001.5|15997.5|15999|15995|16001.5|15997.5|15998.5|15994.5|6
1636431600000|2021-11-09 04:20:00|15999.5|15995.5|15999|15995|15999.5|15995.5|15997.5|15993.5|16
1636431900000|2021-11-09 04:25:00|15998.5|15994.5|15999|15995|15999.5|15995.5|15998|15994|17
1636432200000|2021-11-09 04:30:00|15998.5|15994.5|16002.5|15998.5|16003.5|15999.5|15998.5|15994.5|27
1636432500000|2021-11-09 04:35:00|16002|15998|16003|15999|16004|16000|16000.5|15996.5|17
1636432800000|2021-11-09 04:40:00|16002.5|15998.5|16002.5|15998.5|16004.5|16000.5|16001.5|15997.5|11
1636433100000|2021-11-09 04:45:00|16001.5|15997.5|16000|15996|16002.5|15998.5|15999.5|15995.5|9
1636433400000|2021-11-09 04:50:00|15999.5|15995.5|15999|15995|16000|15996|15997.5|15993.5|6
1636433700000|2021-11-09 04:55:00|15998.5|15994.5|16000|15996|16000.5|15996.5|15998.5|15994.5|4
1636434000000|2021-11-09 05:00:00|16001|15997|15999|15995|16002.5|15998.5|15999|15995|31
1636434300000|2021-11-09 05:05:00|15999.5|15995.5|16001|15997|16001.5|15997.5|15998.5|15994.5|17
1636434600000|2021-11-09 05:10:00|16000.5|15996.5|16000|15996|16002.5|15998.5|15999|15995|9
1636434900000|2021-11-09 05:15:00|16000.5|15996.5|16003|15999|16004|16000|16000|15996|14
1636435200000|2021-11-09 05:20:00|16002.5|15998.5|16002|15998|16002.5|15998.5|16000.5|15996.5|12
1636435500000|2021-11-09 05:25:00|16002.5|15998.5|16004|16000|16005.5|16001.5|16001|15997|19
1636435800000|2021-11-09 05:30:00|16004.5|16000.5|16005|16001|16007|16003|16003|15999|17
1636436100000|2021-11-09 05:35:00|16005.5|16001.5|16009|16005|16009.5|16005.5|16005.5|16001.5|16
1636436400000|2021-11-09 05:40:00|16010|16006|16010|16006|16012|16008|16008.5|16004.5|29
1636436700000|2021-11-09 05:45:00|16010.5|16006.5|16014.5|16010.5|16016.5|16012.5|16009.5|16005.5|42
1636437000000|2021-11-09 05:50:00|16014|16010|16010|16006|16014|16010|16009.5|16005.5|35
1636437300000|2021-11-09 05:55:00|16010.5|16006.5|16012.5|16008.5|16013.5|16009.5|16010.5|16006.5|19
1636437600000|2021-11-09 06:00:00|16012|16008|16016.5|16012.5|16017.5|16013.5|16012|16008|34
1636437900000|2021-11-09 06:05:00|16016|16012|16014.5|16010.5|16016|16012|16014|16010|18
1636438200000|2021-11-09 06:10:00|16014|16010|16015|16011|16015.5|16011.5|16013.5|16009.5|22
1636438500000|2021-11-09 06:15:00|16015.5|16011.5|16017.5|16013.5|16017.5|16013.5|16015.5|16011.5|34
1636438800000|2021-11-09 06:20:00|16018|16014|16016|16012|16020|16016|16016|16012|35
1636439100000|2021-11-09 06:25:00|16015.5|16011.5|16016|16012|16016.5|16012.5|16014.5|16010.5|18
1636439400000|2021-11-09 06:30:00|16016.5|16012.5|16022.5|16018.5|16022.5|16018.5|16016.5|16012.5|80
1636439700000|2021-11-09 06:35:00|16023|16019|16024|16020|16026.5|16022.5|16022.5|16018.5|72
1636440000000|2021-11-09 06:40:00|16023.5|16019.5|16021.5|16017.5|16024|16020|16021.5|16017.5|25
1636440300000|2021-11-09 06:45:00|16021|16017|16020|16016|16023.5|16019.5|16019.5|16015.5|32
1636440600000|2021-11-09 06:50:00|16019.5|16015.5|16022|16018|16022.5|16018.5|16018.5|16014.5|49
1636440900000|2021-11-09 06:55:00|16023|16019|16027|16023|16027|16023|16023|16019|44
1636441200000|2021-11-09 07:00:00|16026|16024|16026|16024|16033.5|16031.5|16024.5|16022.5|231
1636441500000|2021-11-09 07:05:00|16026.5|16024.5|16022|16020|16026.5|16024.5|16021.5|16019.5|188
1636441800000|2021-11-09 07:10:00|16021.5|16019.5|16020|16018|16021.5|16019.5|16017.5|16015.5|157
1636442100000|2021-11-09 07:15:00|16019.5|16017.5|16023.5|16021.5|16025.5|16023.5|16019.5|16017.5|131
1636442400000|2021-11-09 07:20:00|16024|16022|16022.5|16020.5|16026.5|16024.5|16021.5|16019.5|125
1636442700000|2021-11-09 07:25:00|16022|16020|16025.5|16023.5|16026|16024|16020.5|16018.5|38
1636443000000|2021-11-09 07:30:00|16025|16023|16027|16025|16027.5|16025.5|16023.5|16021.5|79
1636443300000|2021-11-09 07:35:00|16027.5|16025.5|16022.5|16020.5|16028.5|16026.5|16022.5|16020.5|126
1636443600000|2021-11-09 07:40:00|16021.5|16019.5|16020.5|16018.5|16023|16021|16018.5|16016.5|104
1636443900000|2021-11-09 07:45:00|16021.5|16019.5|16021.5|16019.5|16023|16021|16020.5|16018.5|103
1636444200000|2021-11-09 07:50:00|16022|16020|16022|16020|16023.5|16021.5|16021.5|16019.5|80
1636444500000|2021-11-09 07:55:00|16021.5|16019.5|16020|16018|16022|16020|16015.5|16013.5|223
1636444800000|2021-11-09 08:00:00|16019.6|16018.4|16026.6|16025.4|16039.1|16037.9|16013.6|16012.4|2004
1636445100000|2021-11-09 08:05:00|16027.1|16025.9|16048.1|16046.9|16051.1|16049.9|16024.6|16023.4|1314
1636445400000|2021-11-09 08:10:00|16048.6|16047.4|16059.6|16058.4|16063.6|16062.4|16044.6|16043.4|1214
1636445700000|2021-11-09 08:15:00|16059.1|16057.9|16060.6|16059.4|16067.6|16066.4|16055.6|16054.4|1311
1636446000000|2021-11-09 08:20:00|16061.1|16059.9|16069.1|16067.9|16072.6|16071.4|16060.1|16058.9|837
1636446300000|2021-11-09 08:25:00|16068.6|16067.4|16064.1|16062.9|16070.6|16069.4|16061.1|16059.9|676
1636446600000|2021-11-09 08:30:00|16064.6|16063.4|16065.1|16063.9|16072.1|16070.9|16062.1|16060.9|522
1636446900000|2021-11-09 08:35:00|16064.6|16063.4|16057.1|16055.9|16068.6|16067.4|16057.1|16055.9|465
1636447200000|2021-11-09 08:40:00|16057.6|16056.4|16057.4|16056.2|16059.4|16058.2|16052.4|16051.2|485
1636447500000|2021-11-09 08:45:00|16056.9|16055.7|16069.9|16068.7|16071.4|16070.2|16056.4|16055.2|509
1636447800000|2021-11-09 08:50:00|16070.4|16069.2|16069.4|16068.2|16070.9|16069.7|16065.4|16064.2|315
1636448100000|2021-11-09 08:55:00|16070.4|16069.2|16064.4|16063.2|16073.4|16072.2|16064.4|16063.2|371
1636448400000|2021-11-09 09:00:00|16063.9|16062.7|16070.9|16069.7|16073.9|16072.7|16061.4|16060.2|346
1636448700000|2021-11-09 09:05:00|16070.4|16069.2|16067.9|16066.7|16071.4|16070.2|16063.4|16062.2|326
1636449000000|2021-11-09 09:10:00|16067.4|16066.2|16069.4|16068.2|16072.4|16071.2|16066.4|16065.2|329
1636449300000|2021-11-09 09:15:00|16068.4|16067.2|16068.4|16067.2|16072.4|16071.2|16066.9|16065.7|276
1636449600000|2021-11-09 09:20:00|16068.9|16067.7|16071.9|16070.7|16072.9|16071.7|16066.9|16065.7|269
1636449900000|2021-11-09 09:25:00|16071.4|16070.2|16069.9|16068.7|16072.4|16071.2|16063.4|16062.2|681
1636450200000|2021-11-09 09:30:00|16070.4|16069.2|16072.9|16071.7|16073.9|16072.7|16067.4|16066.2|361
1636450500000|2021-11-09 09:35:00|16073.4|16072.2|16074.4|16073.2|16078.4|16077.2|16071.9|16070.7|414
1636450800000|2021-11-09 09:40:00|16073.9|16072.7|16083.4|16082.2|16083.4|16082.2|16072.4|16071.2|388
1636451100000|2021-11-09 09:45:00|16083.9|16082.7|16082.4|16081.2|16084.4|16083.2|16079.4|16078.2|440
1636451400000|2021-11-09 09:50:00|16082.9|16081.7|16082.4|16081.2|16083.4|16082.2|16079.9|16078.7|268
1636451700000|2021-11-09 09:55:00|16082.9|16081.7|16085.4|16084.2|16087.4|16086.2|16081.4|16080.2|396
1636452000000|2021-11-09 10:00:00|16084.9|16083.7|16085.4|16084.2|16089.4|16088.2|16083.4|16082.2|312
1636452300000|2021-11-09 10:05:00|16084.9|16083.7|16085.4|16084.2|16087.4|16086.2|16082.4|16081.2|340
1636452600000|2021-11-09 10:10:00|16084.9|16083.7|16087.4|16086.2|16089.4|16088.2|16082.9|16081.7|205
1636452900000|2021-11-09 10:15:00|16087.9|16086.7|16087.9|16086.7|16088.9|16087.7|16086.4|16085.2|232
1636453200000|2021-11-09 10:20:00|16088.4|16087.2|16082.4|16081.2|16088.4|16087.2|16079.4|16078.2|474
1636453500000|2021-11-09 10:25:00|16082.9|16081.7|16077.9|16076.7|16083.4|16082.2|16073.9|16072.7|325
1636453800000|2021-11-09 10:30:00|16077.4|16076.2|16077.4|16076.2|16079.4|16078.2|16076.4|16075.2|270
1636454100000|2021-11-09 10:35:00|16076.4|16075.2|16076.9|16075.7|16078.9|16077.7|16071.9|16070.7|378
1636454400000|2021-11-09 10:40:00|16077.4|16076.2|16072.4|16071.2|16077.4|16076.2|16067.9|16066.7|535
1636454700000|2021-11-09 10:45:00|16071.9|16070.7|16076.4|16075.2|16078.4|16077.2|16071.9|16070.7|193
1636455000000|2021-11-09 10:50:00|16075.9|16074.7|16079.4|16078.2|16079.4|16078.2|16073.9|16072.7|148
1636455300000|2021-11-09 10:55:00|16081.4|16080.2|16081.4|16080.2|16081.4|16080.2|16078.9|16077.7|285
1636455600000|2021-11-09 11:00:00|16080.9|16079.7|16085.4|16084.2|16086.9|16085.7|16079.4|16078.2|231
1636455900000|2021-11-09 11:05:00|16084.9|16083.7|16077.4|16076.2|16085.4|16084.2|16077.4|16076.2|184
1636456200000|2021-11-09 11:10:00|16076.9|16075.7|16080.9|16079.7|16083.4|16082.2|16076.9|16075.7|205
1636456500000|2021-11-09 11:15:00|16081.4|16080.2|16093.4|16092.2|16094.4|16093.2|16081.4|16080.2|387
1636456800000|2021-11-09 11:20:00|16092.9|16091.7|16093.4|16092.2|16098.9|16097.7|16091.9|16090.7|494
1636457100000|2021-11-09 11:25:00|16093.9|16092.7|16093.9|16092.7|16095.4|16094.2|16091.4|16090.2|204
1636457400000|2021-11-09 11:30:00|16093.4|16092.2|16092.9|16091.7|16095.4|16094.2|16090.9|16089.7|224
1636457700000|2021-11-09 11:35:00|16093.4|16092.2|16091.4|16090.2|16093.4|16092.2|16089.9|16088.7|175
1636458000000|2021-11-09 11:40:00|16091.9|16090.7|16088.9|16087.7|16093.4|16092.2|16087.4|16086.2|171
1636458300000|2021-11-09 11:45:00|16088.4|16087.2|16091.4|16090.2|16093.4|16092.2|16088.4|16087.2|207
1636458600000|2021-11-09 11:50:00|16090.9|16089.7|16087.4|16086.2|16092.9|16091.7|16086.9|16085.7|221
1636458900000|2021-11-09 11:55:00|16086.9|16085.7|16092.4|16091.2|16093.4|16092.2|16085.9|16084.7|229
1636459200000|2021-11-09 12:00:00|16092.9|16091.7|16093.4|16092.2|16096.4|16095.2|16091.4|16090.2|264
1636459500000|2021-11-09 12:05:00|16093.9|16092.7|16087.4|16086.2|16094.4|16093.2|16087.4|16086.2|219
1636459800000|2021-11-09 12:10:00|16086.9|16085.7|16083.9|16082.7|16088.9|16087.7|16083.9|16082.7|182
1636460100000|2021-11-09 12:15:00|16083.4|16082.2|16080.9|16079.7|16083.9|16082.7|16080.4|16079.2|210
1636460400000|2021-11-09 12:20:00|16081.4|16080.2|16083.4|16082.2|16083.9|16082.7|16079.9|16078.7|142
1636460700000|2021-11-09 12:25:00|16082.9|16081.7|16089.4|16088.2|16093.4|16092.2|16082.4|16081.2|321
1636461000000|2021-11-09 12:30:00|16089.9|16088.7|16091.4|16090.2|16094.4|16093.2|16089.4|16088.2|391
1636461300000|2021-11-09 12:35:00|16090.9|16089.7|16090.4|16089.2|16091.4|16090.2|16088.4|16087.2|186
1636461600000|2021-11-09 12:40:00|16089.9|16088.7|16088.4|16087.2|16094.4|16093.2|16088.4|16087.2|270
1636461900000|2021-11-09 12:45:00|16088.9|16087.7|16079|16077.8|16090.4|16089.2|16077.4|16076.2|434
1636462200000|2021-11-09 12:50:00|16079.5|16078.3|16081.5|16080.3|16082|16080.8|16077.5|16076.3|136
1636462500000|2021-11-09 12:55:00|16082|16080.8|16080|16078.8|16086|16084.8|16079|16077.8|209
1636462800000|2021-11-09 13:00:00|16080.5|16079.3|16076|16074.8|16085|16083.8|16074|16072.8|414
1636463100000|2021-11-09 13:05:00|16075.5|16074.3|16080.5|16079.3|16086|16084.8|16075.5|16074.3|260
1636463400000|2021-11-09 13:10:00|16081|16079.8|16076|16074.8|16082|16080.8|16075|16073.8|320
1636463700000|2021-11-09 13:15:00|16075.5|16074.3|16075.5|16074.3|16076|16074.8|16073|16071.8|197
1636464000000|2021-11-09 13:20:00|16076|16074.8|16073|16071.8|16076.5|16075.3|16069|16067.8|337
1636464300000|2021-11-09 13:25:00|16072.5|16071.3|16071.5|16070.3|16074|16072.8|16071|16069.8|88
1636464600000|2021-11-09 13:30:00|16071|16069.8|16080|16078.8|16080|16078.8|16070.5|16069.3|463
1636464900000|2021-11-09 13:35:00|16080.5|16079.3|16086|16084.8|16086|16084.8|16080|16078.8|265
1636465200000|2021-11-09 13:40:00|16086.5|16085.3|16090|16088.8|16092|16090.8|16084|16082.8|251
1636465500000|2021-11-09 13:45:00|16090.5|16089.3|16091|16089.8|16092|16090.8|16088.5|16087.3|253
1636465800000|2021-11-09 13:50:00|16091.5|16090.3|16086|16084.8|16095.5|16094.3|16085|16083.8|304
1636466100000|2021-11-09 13:55:00|16085.5|16084.3|16083.5|16082.3|16088|16086.8|16082|16080.8|265
1636466400000|2021-11-09 14:00:00|16084|16082.8|16084|16082.8|16087|16085.8|16082|16080.8|209
1636466700000|2021-11-09 14:05:00|16083.5|16082.3|16088|16086.8|16088|16086.8|16083|16081.8|127
1636467000000|2021-11-09 14:10:00|16087.5|16086.3|16092|16090.8|16093|16091.8|16087|16085.8|318
1636467300000|2021-11-09 14:15:00|16092.5|16091.3|16100|16098.8|16101|16099.8|16092.5|16091.3|545
1636467600000|2021-11-09 14:20:00|16100.5|16099.3|16102|16100.8|16106|16104.8|16100|16098.8|445
1636467900000|2021-11-09 14:25:00|16102.5|16101.3|16100|16098.8|16104|16102.8|16099|16097.8|304
1636468200000|2021-11-09 14:30:00|16100.5|16099.3|16095|16093.8|16101|16099.8|16094|16092.8|517
1636468500000|2021-11-09 14:35:00|16094.5|16093.3|16082|16080.8|16095|16093.8|16078|16076.8|591
1636468800000|2021-11-09 14:40:00|16083|16081.8|16081.5|16080.3|16087|16085.8|16080|16078.8|315
1636469100000|2021-11-09 14:45:00|16081|16079.8|16051|16049.8|16083|16081.8|16045|16043.8|1618
1636469400000|2021-11-09 14:50:00|16050|16048.8|16053.5|16052.3|16059|16057.8|16049|16047.8|846
1636469700000|2021-11-09 14:55:00|16053|16051.8|16035|16033.8|16058|16056.8|16032|16030.8|1387
1636470000000|2021-11-09 15:00:00|16036|16034.8|16030|16028.8|16055|16053.8|16029|16027.8|1584
1636470300000|2021-11-09 15:05:00|16029|16027.8|16031.5|16030.3|16044.5|16043.3|16025|16023.8|897
1636470600000|2021-11-09 15:10:00|16032.5|16031.3|16048.5|16047.3|16050|16048.8|16032|16030.8|989
1636470900000|2021-11-09 15:15:00|16048|16046.8|16055|16053.8|16057|16055.8|16044|16042.8|838
1636471200000|2021-11-09 15:20:00|16055.5|16054.3|16043|16041.8|16058|16056.8|16040|16038.8|530
1636471500000|2021-11-09 15:25:00|16043.5|16042.3|16055.5|16054.3|16059.5|16058.3|16043|16041.8|579
1636471800000|2021-11-09 15:30:00|16056|16054.8|16064.5|16063.3|16067|16065.8|16055|16053.8|652
1636472100000|2021-11-09 15:35:00|16064|16062.8|16063|16061.8|16068|16066.8|16061|16059.8|609
1636472400000|2021-11-09 15:40:00|16063.5|16062.3|16066|16064.8|16070|16068.8|16062|16060.8|421
1636472700000|2021-11-09 15:45:00|16065.5|16064.3|16060|16058.8|16066|16064.8|16059|16057.8|324
1636473000000|2021-11-09 15:50:00|16060.5|16059.3|16053|16051.8|16061.5|16060.3|16051|16049.8|480
1636473300000|2021-11-09 15:55:00|16052.5|16051.3|16055|16053.8|16057|16055.8|16052|16050.8|386
1636473600000|2021-11-09 16:00:00|16055.5|16054.3|16059|16057.8|16065.5|16064.3|16055|16053.8|509
1636473900000|2021-11-09 16:05:00|16059.5|16058.3|16056|16054.8|16062|16060.8|16054|16052.8|355
1636474200000|2021-11-09 16:10:00|16055.5|16054.3|16043.5|16042.3|16056|16054.8|16034|16032.8|757
1636474500000|2021-11-09 16:15:00|16043|16041.8|16044|16042.8|16046|16044.8|16034|16032.8|466
1636474800000|2021-11-09 16:20:00|16045|16043.8|16040.5|16039.3|16052|16050.8|16040.5|16039.3|556
1636475100000|2021-11-09 16:25:00|16041|16039.8|16037|16035.8|16045|16043.8|16034|16032.8|737
1636475400000|2021-11-09 16:30:00|16037.5|16036.3|16043.4|16041.4|16050.4|16048.4|16036.4|16034.4|974
1636475700000|2021-11-09 16:35:00|16042.4|16040.4|16040.4|16038.4|16050.4|16048.4|16038.4|16036.4|553
1636476000000|2021-11-09 16:40:00|16040.9|16038.9|16052.4|16050.4|16052.9|16050.9|16040.9|16038.9|346
1636476300000|2021-11-09 16:45:00|16051.9|16049.9|16045.4|16043.4|16052.4|16050.4|16042.9|16040.9|136
1636476600000|2021-11-09 16:50:00|16044.9|16042.9|16037.9|16035.9|16046.4|16044.4|16032.4|16030.4|269
1636476900000|2021-11-09 16:55:00|16038.4|16036.4|16035.4|16033.4|16038.4|16036.4|16032.4|16030.4|240
1636477200000|2021-11-09 17:00:00|16034.9|16032.9|16028.4|16026.4|16034.9|16032.9|16026.4|16024.4|336
1636477500000|2021-11-09 17:05:00|16027.9|16025.9|16029.9|16027.9|16032.9|16030.9|16024.4|16022.4|213
1636477800000|2021-11-09 17:10:00|16030.4|16028.4|16036.4|16034.4|16038.9|16036.9|16029.9|16027.9|272
1636478100000|2021-11-09 17:15:00|16035.9|16033.9|16036.4|16034.4|16039.4|16037.4|16034.9|16032.9|156
1636478400000|2021-11-09 17:20:00|16035.9|16033.9|16036.4|16034.4|16038.4|16036.4|16034.4|16032.4|97
1636478700000|2021-11-09 17:25:00|16037.4|16035.4|16033.4|16031.4|16039.4|16037.4|16030.9|16028.9|134
1636479000000|2021-11-09 17:30:00|16033.9|16031.9|16037.4|16035.4|16039.4|16037.4|16030.4|16028.4|165
1636479300000|2021-11-09 17:35:00|16037.9|16035.9|16034.9|16032.9|16039.4|16037.4|16032.4|16030.4|105
1636479600000|2021-11-09 17:40:00|16034.4|16032.4|16039.4|16037.4|16041.4|16039.4|16031.4|16029.4|161
1636479900000|2021-11-09 17:45:00|16038.9|16036.9|16041.9|16039.9|16042.9|16040.9|16037.4|16035.4|84
1636480200000|2021-11-09 17:50:00|16041.4|16039.4|16042.9|16040.9|16044.9|16042.9|16041.4|16039.4|109
1636480500000|2021-11-09 17:55:00|16043.4|16041.4|16040.4|16038.4|16044.4|16042.4|16038.4|16036.4|166
1636480800000|2021-11-09 18:00:00|16040.9|16038.9|16041.4|16039.4|16043.4|16041.4|16039.4|16037.4|91
1636481100000|2021-11-09 18:05:00|16040.9|16038.9|16042.4|16040.4|16043.4|16041.4|16038.4|16036.4|149
1636481400000|2021-11-09 18:10:00|16041.9|16039.9|16036.4|16034.4|16042.4|16040.4|16035.9|16033.9|68
1636481700000|2021-11-09 18:15:00|16036.9|16034.9|16040.4|16038.4|16041.9|16039.9|16035.4|16033.4|110
1636482000000|2021-11-09 18:20:00|16039.9|16037.9|16039.4|16037.4|16040.4|16038.4|16036.9|16034.9|49
1636482300000|2021-11-09 18:25:00|16038.9|16036.9|16032.4|16030.4|16039.4|16037.4|16031.4|16029.4|71
1636482600000|2021-11-09 18:30:00|16032.9|16030.9|16036.4|16034.4|16038.4|16036.4|16032.4|16030.4|74
1636482900000|2021-11-09 18:35:00|16035.9|16033.9|16029.4|16027.4|16036.9|16034.9|16028.9|16026.9|125
1636483200000|2021-11-09 18:40:00|16029.9|16027.9|16031.4|16029.4|16033.9|16031.9|16029.4|16027.4|66
1636483500000|2021-11-09 18:45:00|16031.9|16029.9|16029.4|16027.4|16034.4|16032.4|16027.4|16025.4|85
1636483800000|2021-11-09 18:50:00|16029.9|16027.9|16025.9|16023.9|16031.4|16029.4|16023.9|16021.9|109
1636484100000|2021-11-09 18:55:00|16026.4|16024.4|16027.4|16025.4|16028.9|16026.9|16022.4|16020.4|87
1636484400000|2021-11-09 19:00:00|16026.9|16024.9|16031.9|16029.9|16032.9|16030.9|16024.4|16022.4|117
1636484700000|2021-11-09 19:05:00|16031.4|16029.4|16030.4|16028.4|16033.9|16031.9|16029.9|16027.9|49
1636485000000|2021-11-09 19:10:00|16030.9|16028.9|16032.4|16030.4|16032.9|16030.9|16028.4|16026.4|65
1636485300000|2021-11-09 19:15:00|16031.9|16029.9|16035.4|16033.4|16036.4|16034.4|16031.9|16029.9|126
1636485600000|2021-11-09 19:20:00|16035.9|16033.9|16034.4|16032.4|16038.4|16036.4|16034.4|16032.4|127
1636485900000|2021-11-09 19:25:00|16033.4|16031.4|16032.9|16030.9|16035.4|16033.4|16030.9|16028.9|76
1636486200000|2021-11-09 19:30:00|16032.4|16030.4|16033.4|16031.4|16035.4|16033.4|16030.4|16028.4|79
1636486500000|2021-11-09 19:35:00|16032.9|16030.9|16038.4|16036.4|16039.4|16037.4|16032.4|16030.4|59
1636486800000|2021-11-09 19:40:00|16038.9|16036.9|16036.4|16034.4|16040.9|16038.9|16035.4|16033.4|78
1636487100000|2021-11-09 19:45:00|16035.9|16033.9|16035.4|16033.4|16038.4|16036.4|16034.4|16032.4|56
1636487400000|2021-11-09 19:50:00|16034.9|16032.9|16035.4|16033.4|16035.4|16033.4|16031.9|16029.9|86
1636487700000|2021-11-09 19:55:00|16034.4|16032.4|16038.4|16036.4|16038.4|16036.4|16032.9|16030.9|50
1636488000000|2021-11-09 20:00:00|16037.9|16035.9|16031.4|16029.4|16037.9|16035.9|16029.4|16027.4|142
1636488300000|2021-11-09 20:05:00|16031.9|16029.9|16032.4|16030.4|16032.4|16030.4|16027.4|16025.4|79
1636488600000|2021-11-09 20:10:00|16031.9|16029.9|16029.9|16027.9|16032.9|16030.9|16029.4|16027.4|88
1636488900000|2021-11-09 20:15:00|16029.4|16027.4|16024.4|16022.4|16032.4|16030.4|16023.4|16021.4|166
1636489200000|2021-11-09 20:20:00|16024.9|16022.9|16032.4|16030.4|16032.9|16030.9|16024.4|16022.4|175
1636489500000|2021-11-09 20:25:00|16032.9|16030.9|16028.4|16026.4|16032.9|16030.9|16028.4|16026.4|85
1636489800000|2021-11-09 20:30:00|16028.9|16026.9|16028.9|16026.9|16030.4|16028.4|16024.4|16022.4|99
1636490100000|2021-11-09 20:35:00|16028.4|16026.4|16032.4|16030.4|16032.4|16030.4|16026.9|16024.9|108
1636490400000|2021-11-09 20:40:00|16033.4|16031.4|16037.9|16035.9|16039.4|16037.4|16032.4|16030.4|194
1636490700000|2021-11-09 20:45:00|16037.4|16035.4|16036.4|16034.4|16039.4|16037.4|16035.4|16033.4|236
1636491000000|2021-11-09 20:50:00|16037.4|16035.4|16038.9|16036.9|16040.4|16038.4|16034.9|16032.9|395
1636491300000|2021-11-09 20:55:00|16038.4|16036.4|16039.4|16037.4|16045.4|16043.4|16036.4|16034.4|267
1636491600000|2021-11-09 21:00:00|16039.2|16034.2|16031.8|16026.8|16040.9|16035.9|16028.3|16023.3|17
1636491900000|2021-11-09 21:05:00|16032.6|16027.6|16032.6|16027.6|16035.5|16030.5|16029.9|16024.9|0
1636492200000|2021-11-09 21:10:00|16033.1|16028.1|16032.9|16027.9|16033.2|16028.2|16029.8|16024.8|0
1636492500000|2021-11-09 21:15:00|16033.8|16028.8|16030.5|16025.5|16034.6|16029.6|16030.4|16025.4|0
1636492800000|2021-11-09 21:20:00|16030.6|16025.6|16030.9|16025.9|16032.4|16027.4|16030.6|16025.6|0
1636493100000|2021-11-09 21:25:00|16031.2|16026.2|16028.7|16023.7|16032.1|16027.1|16028.6|16023.6|0
1636493400000|2021-11-09 21:30:00|16029.5|16024.5|16030.4|16025.4|16030.4|16025.4|16028.6|16023.6|0
1636493700000|2021-11-09 21:35:00|16030.5|16025.5|16033.2|16028.2|16034.1|16029.1|16030.5|16025.5|0
1636494000000|2021-11-09 21:40:00|16034.1|16029.1|16031.1|16026.1|16034.1|16029.1|16031.1|16026.1|0
1636494300000|2021-11-09 21:45:00|16032|16027|16031.9|16026.9|16032.8|16027.8|16031|16026|0
1636494600000|2021-11-09 21:50:00|16032.8|16027.8|16031.1|16026.1|16032.8|16027.8|16031.1|16026.1|0
1636494900000|2021-11-09 21:55:00|16031.2|16026.2|16032.7|16027.7|16032.7|16027.7|16030.7|16025.7|0
1636495200000|2021-11-09 22:00:00|16032.8|16027.8|16031.8|16026.8|16032.8|16027.8|16030.3|16025.3|0
1636495500000|2021-11-09 22:05:00|16031.6|16026.6|16031.5|16026.5|16031.6|16026.6|16031.4|16026.4|0
1636495800000|2021-11-09 22:10:00|16031.1|16026.1|16031.2|16026.2|16031.3|16026.3|16030.6|16025.6|0
1636496100000|2021-11-09 22:15:00|16030.5|16025.5|16030.1|16025.1|16030.5|16025.5|16030.1|16025.1|0
1636496400000|2021-11-09 22:20:00|16030.4|16025.4|16029.9|16024.9|16030.4|16025.4|16028.5|16023.5|0
1636496700000|2021-11-09 22:25:00|16029.1|16024.1|16029.3|16024.3|16029.3|16024.3|16028.8|16023.8|0
1636497000000|2021-11-09 22:30:00|16029.2|16024.2|16030.1|16025.1|16030.9|16025.9|16029|16024|0
1636497300000|2021-11-09 22:35:00|16029.8|16024.8|16029.4|16024.4|16029.8|16024.8|16029.4|16024.4|0
1636497600000|2021-11-09 22:40:00|16029.5|16024.5|16029.2|16024.2|16030.5|16025.5|16029.2|16024.2|0
1636497900000|2021-11-09 22:45:00|16030.5|16025.5|16030.5|16025.5|16030.8|16025.8|16030.5|16025.5|0
1636498200000|2021-11-09 22:50:00|16030.8|16025.8|16030.6|16025.6|16031|16026|16030.6|16025.6|0
1636498500000|2021-11-09 22:55:00|16031.3|16026.3|16032.3|16027.3|16032.9|16027.9|16031.3|16026.3|0
1636498800000|2021-11-09 23:00:00|16032.2|16027.2|16026.3|16021.3|16033.3|16028.3|16021.5|16016.5|0
1636499100000|2021-11-09 23:05:00|16027.2|16022.2|16024.6|16019.6|16027.2|16022.2|16022.9|16017.9|0
1636499400000|2021-11-09 23:10:00|16027.2|16022.2|16024.5|16019.5|16027.6|16022.6|16022.7|16017.7|0
1636499700000|2021-11-09 23:15:00|16024.4|16019.4|16022.1|16017.1|16025.3|16020.3|16018.8|16013.8|0
1636500000000|2021-11-09 23:20:00|16023|16018|16021|16016|16025|16020|16021|16016|0
1636500300000|2021-11-09 23:25:00|16021.9|16016.9|16023.2|16018.2|16025.3|16020.3|16021|16016|0
1636500600000|2021-11-09 23:30:00|16024.1|16019.1|16026.1|16021.1|16026.2|16021.2|16021.6|16016.6|0
1636500900000|2021-11-09 23:35:00|16025.2|16020.2|16023.3|16018.3|16026.1|16021.1|16023.3|16018.3|0
1636501200000|2021-11-09 23:40:00|16023.7|16018.7|16029.2|16024.2|16030.1|16025.1|16023.3|16018.3|0
1636501500000|2021-11-09 23:45:00|16028.3|16023.3|16024.2|16019.2|16029.1|16024.1|16023.3|16018.3|0
1636501800000|2021-11-09 23:50:00|16025|16020|16020.2|16015.2|16025|16020|16017.6|16012.6|0
1636502100000|2021-11-09 23:55:00|16021.1|16016.1|16020.2|16015.2|16022.8|16017.8|16019.4|16014.4|0
1636502400000|2021-11-10 00:00:00|16021.1|16016.1|16026.2|16021.2|16030.4|16025.4|16020.2|16015.2|0
1636502700000|2021-11-10 00:05:00|16025.3|16020.3|16019.6|16014.6|16027|16022|16019.6|16014.6|0
1636503000000|2021-11-10 00:10:00|16020.5|16015.5|16025.9|16020.9|16025.9|16020.9|16018.8|16013.8|0
1636503300000|2021-11-10 00:15:00|16026.8|16021.8|16019.4|16015.4|16026.8|16021.9|16019.4|16015.4|64
1636503600000|2021-11-10 00:20:00|16019.9|16015.9|16015.4|16011.4|16021.9|16017.9|16015.4|16011.4|29
1636503900000|2021-11-10 00:25:00|16015.9|16011.9|16022.9|16018.9|16022.9|16018.9|16015.9|16011.9|29
1636504200000|2021-11-10 00:30:00|16023.4|16019.4|16023.9|16019.9|16024.9|16020.9|16022.4|16018.4|33
1636504500000|2021-11-10 00:35:00|16024.4|16020.4|16023.9|16019.9|16029.4|16025.4|16022.9|16018.9|36
1636504800000|2021-11-10 00:40:00|16024.4|16020.4|16023.4|16019.4|16024.4|16020.4|16021.4|16017.4|18
1636505100000|2021-11-10 00:45:00|16022.9|16018.9|16020.9|16016.9|16024.9|16020.9|16018.9|16014.9|25
1636505400000|2021-11-10 00:50:00|16020.4|16016.4|16021.9|16017.9|16021.9|16017.9|16019.9|16015.9|20
1636505700000|2021-11-10 00:55:00|16022.4|16018.4|16023.9|16019.9|16026.4|16022.4|16022.4|16018.4|33
1636506000000|2021-11-10 01:00:00|16024.4|16020.4|16028.9|16024.9|16029.4|16025.4|16024.4|16020.4|23
1636506300000|2021-11-10 01:05:00|16029.4|16025.4|16024.9|16020.9|16030.4|16026.4|16023.9|16019.9|22
1636506600000|2021-11-10 01:10:00|16024.4|16020.4|16024.4|16020.4|16025.4|16021.4|16022.9|16018.9|4
1636506900000|2021-11-10 01:15:00|16024.9|16020.9|16023.9|16019.9|16027.4|16023.4|16021.4|16017.4|48
1636507200000|2021-11-10 01:20:00|16024.4|16020.4|16020.9|16016.9|16024.4|16020.4|16018.4|16014.4|41
1636507500000|2021-11-10 01:25:00|16020.4|16016.4|16020.9|16016.9|16023.4|16019.4|16019.4|16015.4|6
1636507800000|2021-11-10 01:30:00|16020.4|16016.4|16021.9|16017.9|16023.4|16019.4|16015.4|16011.4|51
1636508100000|2021-11-10 01:35:00|16022.4|16018.4|16021.9|16017.9|16025.4|16021.4|16020.4|16016.4|45
1636508400000|2021-11-10 01:40:00|16021.4|16017.4|16016.9|16012.9|16022.4|16018.4|16016.4|16012.4|26
1636508700000|2021-11-10 01:45:00|16016.4|16012.4|16019.4|16015.4|16020.4|16016.4|16015.4|16011.4|29
1636509000000|2021-11-10 01:50:00|16018.9|16014.9|16025.4|16021.4|16027.4|16023.4|16017.4|16013.4|58
1636509300000|2021-11-10 01:55:00|16025.9|16021.9|16027.9|16023.9|16030.9|16026.9|16024.4|16020.4|40
1636509600000|2021-11-10 02:00:00|16027.4|16023.4|16025.9|16021.9|16027.9|16023.9|16024.4|16020.4|21
1636509900000|2021-11-10 02:05:00|16025.4|16021.4|16024.9|16020.9|16027.4|16023.4|16023.4|16019.4|30
1636510200000|2021-11-10 02:10:00|16023.4|16019.4|16017.9|16013.9|16024.9|16020.9|16016.9|16012.9|41
1636510500000|2021-11-10 02:15:00|16018.4|16014.4|16016.9|16012.9|16019.9|16015.9|16015.4|16011.4|23
1636510800000|2021-11-10 02:20:00|16017.4|16013.4|16016.9|16012.9|16018.4|16014.4|16016.4|16012.4|11
1636511100000|2021-11-10 02:25:00|16017.9|16013.9|16020.9|16016.9|16021.4|16017.4|16017.4|16013.4|33
1636511400000|2021-11-10 02:30:00|16021.4|16017.4|16009.4|16005.4|16021.4|16017.4|16009.4|16005.4|76
1636511700000|2021-11-10 02:35:00|16008.4|16004.4|16001.9|15997.9|16009.9|16005.9|16000.4|15996.4|84
1636512000000|2021-11-10 02:40:00|16002.4|15998.4|16004.9|16000.9|16004.9|16000.9|16000.4|15996.4|26
1636512300000|2021-11-10 02:45:00|16004.4|16000.4|16001.9|15997.9|16004.4|16000.4|15999.4|15995.4|37
1636512600000|2021-11-10 02:50:00|16001.4|15997.4|16000.9|15996.9|16003.4|15999.4|15997.4|15993.4|17
1636512900000|2021-11-10 02:55:00|16001.4|15997.4|16001.9|15997.9|16004.9|16000.9|16001.4|15997.4|14
1636513200000|2021-11-10 03:00:00|16002.4|15998.4|16001.9|15997.9|16003.4|15999.4|15999.4|15995.4|12
1636513500000|2021-11-10 03:05:00|16002.4|15998.4|16000.9|15996.9|16003.4|15999.4|16000.4|15996.4|5
1636513800000|2021-11-10 03:10:00|16001.4|15997.4|16003.9|15999.9|16004.9|16000.9|16001.4|15997.4|8
1636514100000|2021-11-10 03:15:00|16004.9|16000.9|16004.4|16000.4|16004.9|16000.9|15997.4|15993.4|32
1636514400000|2021-11-10 03:20:00|16003.4|15999.4|16005.9|16001.9|16006.4|16002.4|16002.9|15998.9|17
1636514700000|2021-11-10 03:25:00|16004.9|16000.9|16004.4|16000.4|16005.4|16001.4|16002.4|15998.4|13
1636515000000|2021-11-10 03:30:00|16004.9|16000.9|16003.9|15999.9|16005.4|16001.4|16001.4|15997.4|13
1636515300000|2021-11-10 03:35:00|16004.4|16000.4|16001.9|15997.9|16004.4|16000.4|16001.4|15997.4|6
1636515600000|2021-11-10 03:40:00|16002.4|15998.4|16001.9|15997.9|16003.4|15999.4|16001.4|15997.4|15
1636515900000|2021-11-10 03:45:00|16001.4|15997.4|15995.9|15991.9|16002.4|15998.4|15994.4|15990.4|33
1636516200000|2021-11-10 03:50:00|15996.4|15992.4|15993.9|15989.9|15997.9|15993.9|15993.4|15989.4|23
1636516500000|2021-11-10 03:55:00|15993.4|15989.4|15997.9|15993.9|15999.9|15995.9|15993.4|15989.4|21
1636516800000|2021-11-10 04:00:00|15998.4|15994.4|15994.9|15990.9|16000.4|15996.4|15994.4|15990.4|11
1636517100000|2021-11-10 04:05:00|15994.4|15990.4|15990.9|15986.9|15996.4|15992.4|15990.4|15986.4|26
1636517400000|2021-11-10 04:10:00|15991.4|15987.4|15992.4|15988.4|15993.4|15989.4|15990.4|15986.4|21
1636517700000|2021-11-10 04:15:00|15992.9|15988.9|15992.4|15988.4|15993.9|15989.9|15990.9|15986.9|14
1636518000000|2021-11-10 04:20:00|15992.9|15988.9|15991.9|15987.9|15993.4|15989.4|15991.4|15987.4|2
1636518300000|2021-11-10 04:25:00|15992.4|15988.4|15992.4|15988.4|15992.9|15988.9|15992.4|15988.4|0
1636518600000|2021-11-10 04:30:00|15991.9|15987.9|15995.4|15991.4|15995.4|15991.4|15990.4|15986.4|7
1636518900000|2021-11-10 04:35:00|15995.9|15991.9|15995.9|15991.9|15997.4|15993.4|15995.4|15991.4|8
1636519200000|2021-11-10 04:40:00|15996.4|15992.4|15996.4|15992.4|15997.4|15993.4|15994.4|15990.4|14
1636519500000|2021-11-10 04:45:00|15996.9|15992.9|15997.9|15993.9|15998.4|15994.4|15996.4|15992.4|7
1636519800000|2021-11-10 04:50:00|15997.4|15993.4|15997.9|15993.9|15998.4|15994.4|15996.9|15992.9|5
1636520100000|2021-11-10 04:55:00|15998.4|15994.4|15997.9|15993.9|15998.4|15994.4|15997.9|15993.9|1
1636520400000|2021-11-10 05:00:00|15998.4|15994.4|15997.4|15993.4|16001.4|15997.4|15995.9|15991.9|53
1636520700000|2021-11-10 05:05:00|15997.9|15993.9|15997.4|15993.4|15999.4|15995.4|15996.9|15992.9|13
1636521000000|2021-11-10 05:10:00|15996.9|15992.9|15995.9|15991.9|15997.4|15993.4|15994.9|15990.9|12
1636521300000|2021-11-10 05:15:00|15995.4|15991.4|15994.4|15990.4|15996.9|15992.9|15994.4|15990.4|12
1636521600000|2021-11-10 05:20:00|15993.4|15989.4|15997.4|15993.4|15998.4|15994.4|15993.4|15989.4|12
1636521900000|2021-11-10 05:25:00|15997.9|15993.9|15997.9|15993.9|15998.4|15994.4|15996.4|15992.4|13
1636522200000|2021-11-10 05:30:00|15997.4|15993.4|16006.9|16002.9|16009.4|16005.4|15996.9|15992.9|150
1636522500000|2021-11-10 05:35:00|16006.4|16002.4|16005.9|16001.9|16006.9|16002.9|16005.4|16001.4|10
1636522800000|2021-11-10 05:40:00|16007.4|16003.4|16009.9|16005.9|16011.4|16007.4|16007.4|16003.4|42
1636523100000|2021-11-10 05:45:00|16010.4|16006.4|16008.9|16004.9|16011.4|16007.4|16007.9|16003.9|43
1636523400000|2021-11-10 05:50:00|16008.4|16004.4|16008.9|16004.9|16009.9|16005.9|16007.4|16003.4|17
1636523700000|2021-11-10 05:55:00|16009.4|16005.4|16008.9|16004.9|16010.9|16006.9|16007.4|16003.4|42
1636524000000|2021-11-10 06:00:00|16008.4|16004.4|16015.4|16011.4|16015.4|16011.4|16007.4|16003.4|70
1636524300000|2021-11-10 06:05:00|16014.9|16010.9|16012.9|16008.9|16015.4|16011.4|16011.9|16007.9|20
1636524600000|2021-11-10 06:10:00|16013.4|16009.4|16013.9|16009.9|16015.9|16011.9|16011.9|16007.9|44
1636524900000|2021-11-10 06:15:00|16014.4|16010.4|16016.4|16012.4|16016.4|16012.4|16013.4|16009.4|10
1636525200000|2021-11-10 06:20:00|16015.9|16011.9|16015.4|16011.4|16016.4|16012.4|16014.4|16010.4|19
1636525500000|2021-11-10 06:25:00|16015.9|16011.9|16024.9|16020.9|16024.9|16020.9|16015.4|16011.4|71
1636525800000|2021-11-10 06:30:00|16024.4|16020.4|16023.9|16019.9|16025.4|16021.4|16022.4|16018.4|39
1636526100000|2021-11-10 06:35:00|16024.4|16020.4|16031.9|16027.9|16033.4|16029.4|16022.9|16018.9|70
1636526400000|2021-11-10 06:40:00|16032.4|16028.4|16032.4|16028.4|16035.4|16031.4|16031.4|16027.4|48
1636526700000|2021-11-10 06:45:00|16032.9|16028.9|16033.4|16029.4|16034.4|16030.4|16028.4|16024.4|30
1636527000000|2021-11-10 06:50:00|16034.4|16030.4|16037.4|16033.4|16038.9|16034.9|16034.4|16030.4|46
1636527300000|2021-11-10 06:55:00|16036.9|16032.9|16033.9|16029.9|16037.4|16033.4|16031.9|16027.9|48
1636527600000|2021-11-10 07:00:00|16032.9|16030.9|16035.4|16033.4|16039.4|16037.4|16029.4|16027.4|235
1636527900000|2021-11-10 07:05:00|16035.9|16033.9|16053.9|16051.9|16059.4|16057.4|16035.9|16033.9|586
1636528200000|2021-11-10 07:10:00|16053.4|16051.4|16053.4|16051.4|16054.4|16052.4|16049.4|16047.4|192
1636528500000|2021-11-10 07:15:00|16053.9|16051.9|16059.4|16057.4|16060.9|16058.9|16052.4|16050.4|267
1636528800000|2021-11-10 07:20:00|16058.9|16056.9|16060.4|16058.4|16063.4|16061.4|16057.9|16055.9|182
1636529100000|2021-11-10 07:25:00|16060.9|16058.9|16054.9|16052.9|16061.4|16059.4|16053.9|16051.9|164
1636529400000|2021-11-10 07:30:00|16055.4|16053.4|16056.9|16054.9|16059.4|16057.4|16050.4|16048.4|153
1636529700000|2021-11-10 07:35:00|16056.4|16054.4|16059.4|16057.4|16059.4|16057.4|16052.9|16050.9|87
1636530000000|2021-11-10 07:40:00|16058.9|16056.9|16052.4|16050.4|16059.4|16057.4|16052.4|16050.4|93
1636530300000|2021-11-10 07:45:00|16052.9|16050.9|16046.4|16044.4|16054.4|16052.4|16046.4|16044.4|177
1636530600000|2021-11-10 07:50:00|16046.9|16044.9|16047.4|16045.4|16050.4|16048.4|16046.9|16044.9|118
1636530900000|2021-11-10 07:55:00|16047.9|16045.9|16043.9|16041.9|16048.4|16046.4|16043.4|16041.4|180
1636531200000|2021-11-10 08:00:00|16043.5|16042.3|16049|16047.8|16063|16061.8|16043.5|16042.3|1520
1636531500000|2021-11-10 08:05:00|16049.5|16048.3|16047|16045.8|16053|16051.8|16036.5|16035.3|1063
1636531800000|2021-11-10 08:10:00|16048|16046.8|16046.5|16045.3|16052|16050.8|16043|16041.8|710
1636532100000|2021-11-10 08:15:00|16047|16045.8|16034|16032.8|16048.5|16047.3|16033.5|16032.3|646
1636532400000|2021-11-10 08:20:00|16033.5|16032.3|16038|16036.8|16044.5|16043.3|16026|16024.8|932
1636532700000|2021-11-10 08:25:00|16038.5|16037.3|16040.5|16039.3|16045|16043.8|16037|16035.8|512
1636533000000|2021-11-10 08:30:00|16041|16039.8|16035|16033.8|16047|16045.8|16034|16032.8|484
1636533300000|2021-11-10 08:35:00|16035.5|16034.3|16026.5|16025.3|16036|16034.8|16025|16023.8|592
1636533600000|2021-11-10 08:40:00|16026|16024.8|16033.5|16032.3|16035|16033.8|16022.5|16021.3|507
1636533900000|2021-11-10 08:45:00|16033|16031.8|16029.8|16028.6|16033.5|16032.3|16028|16026.8|279
1636534200000|2021-11-10 08:50:00|16029.3|16028.1|16024.3|16023.1|16030.3|16029.1|16024.3|16023.1|412
1636534500000|2021-11-10 08:55:00|16024.8|16023.6|16018.2|16017|16027.3|16026.1|16017.7|16016.5|369
1636534800000|2021-11-10 09:00:00|16017.7|16016.5|16014.7|16013.5|16025.2|16024|16013.7|16012.5|462
1636535100000|2021-11-10 09:05:00|16014.2|16013|16005.7|16004.5|16026.2|16025|16002.7|16001.5|909
1636535400000|2021-11-10 09:10:00|16005.2|16004|16011.2|16010|16014.7|16013.5|16001.7|16000.5|618
1636535700000|2021-11-10 09:15:00|16011.7|16010.5|16007.2|16006|16015.7|16014.5|16005.2|16004|502
1636536000000|2021-11-10 09:20:00|16006.7|16005.5|15993.7|15992.5|16008.7|16007.5|15986.7|15985.5|885
1636536300000|2021-11-10 09:25:00|15994.2|15993|15992.7|15991.5|15997.2|15996|15986.7|15985.5|627
1636536600000|2021-11-10 09:30:00|15992.2|15991|15994.7|15993.5|15999.7|15998.5|15988.7|15987.5|1200
1636536900000|2021-11-10 09:35:00|15994.2|15993|15997.7|15996.5|15999.7|15998.5|15990.7|15989.5|420
1636537200000|2021-11-10 09:40:00|15998.2|15997|16027.7|16026.5|16028.7|16027.5|15995.7|15994.5|1287
1636537500000|2021-11-10 09:45:00|16027.2|16026|16035.2|16034|16042.7|16041.5|16017.7|16016.5|1083
1636537800000|2021-11-10 09:50:00|16034.7|16033.5|16041.7|16040.5|16047.7|16046.5|16034.7|16033.5|863
1636538100000|2021-11-10 09:55:00|16042.2|16041|16040.2|16039|16047.7|16046.5|16037.7|16036.5|483
1636538400000|2021-11-10 10:00:00|16039.7|16038.5|16038.7|16037.5|16045.7|16044.5|16037.7|16036.5|426
1636538700000|2021-11-10 10:05:00|16039.2|16038|16039.7|16038.5|16042.7|16041.5|16037.2|16036|284
1636539000000|2021-11-10 10:10:00|16040.2|16039|16028.7|16027.5|16040.7|16039.5|16028.7|16027.5|390
1636539300000|2021-11-10 10:15:00|16030.7|16029.5|16031.7|16030.5|16035.2|16034|16027.7|16026.5|451
1636539600000|2021-11-10 10:20:00|16032.7|16031.5|16033.2|16032|16034.7|16033.5|16029.2|16028|207
1636539900000|2021-11-10 10:25:00|16033.7|16032.5|16028.7|16027.5|16036.7|16035.5|16027.7|16026.5|215
1636540200000|2021-11-10 10:30:00|16029.2|16028|16024.7|16023.5|16030.2|16029|16017.2|16016|539
1636540500000|2021-11-10 10:35:00|16024.2|16023|16015.2|16014|16025.7|16024.5|16014.2|16013|371
1636540800000|2021-11-10 10:40:00|16014.7|16013.5|16019.2|16018|16021.2|16020|16007.7|16006.5|647
1636541100000|2021-11-10 10:45:00|16019.7|16018.5|16014.7|16013.5|16022.7|16021.5|16009.7|16008.5|529
1636541400000|2021-11-10 10:50:00|16014.2|16013|16013.2|16012|16017.7|16016.5|16008.2|16007|307
1636541700000|2021-11-10 10:55:00|16012.7|16011.5|16019.7|16018.5|16023.2|16022|16012.2|16011|256
1636542000000|2021-11-10 11:00:00|16019.2|16018|16022.2|16021|16023.7|16022.5|16012.7|16011.5|312
1636542300000|2021-11-10 11:05:00|16021.7|16020.5|16027.2|16026|16028.7|16027.5|16021.7|16020.5|332
1636542600000|2021-11-10 11:10:00|16026.7|16025.5|16019.7|16018.5|16033.7|16032.5|16019.2|16018|302
1636542900000|2021-11-10 11:15:00|16019.2|16018|16011.7|16010.5|16021.7|16020.5|16011.7|16010.5|279
1636543200000|2021-11-10 11:20:00|16012.2|16011|16025.7|16024.5|16025.7|16024.5|16012.2|16011|273
1636543500000|2021-11-10 11:25:00|16026.2|16025|16019.2|16018|16028.7|16027.5|16018.7|16017.5|164
1636543800000|2021-11-10 11:30:00|16019.7|16018.5|16013.7|16012.5|16020.2|16019|16010.7|16009.5|293
1636544100000|2021-11-10 11:35:00|16013.2|16012|16004.7|16003.5|16014.7|16013.5|16002.2|16001|462
1636544400000|2021-11-10 11:40:00|16005.2|16004|16008.7|16007.5|16012.7|16011.5|16005.2|16004|273
1636544700000|2021-11-10 11:45:00|16008.2|16007|16011.7|16010.5|16012.7|16011.5|16006.2|16005|199
1636545000000|2021-11-10 11:50:00|16011.2|16010|16008.7|16007.5|16013.7|16012.5|16006.7|16005.5|309
1636545300000|2021-11-10 11:55:00|16008.2|16007|16010.2|16009|16014.7|16013.5|16008.2|16007|209
1636545600000|2021-11-10 12:00:00|16010.7|16009.5|16020.2|16019|16021.2|16020|16009.7|16008.5|199
1636545900000|2021-11-10 12:05:00|16020.7|16019.5|16025.2|16024|16026.2|16025|16019.7|16018.5|210
1636546200000|2021-11-10 12:10:00|16024.7|16023.5|16022.2|16021|16026.7|16025.5|16021.7|16020.5|201
1636546500000|2021-11-10 12:15:00|16022.7|16021.5|16023.7|16022.5|16025.7|16024.5|16020.2|16019|169
1636546800000|2021-11-10 12:20:00|16024.2|16023|16028.2|16027|16029.7|16028.5|16023.7|16022.5|157
1636547100000|2021-11-10 12:25:00|16028.7|16027.5|16031.7|16030.5|16033.2|16032|16027.2|16026|233
1636547400000|2021-11-10 12:30:00|16031.2|16030|16024.7|16023.5|16031.2|16030|16021.7|16020.5|243
1636547700000|2021-11-10 12:35:00|16025.2|16024|16027.7|16026.5|16028.7|16027.5|16021.7|16020.5|298
1636548000000|2021-11-10 12:40:00|16028.5|16027.3|16030.5|16029.3|16032.5|16031.3|16028|16026.8|147
1636548300000|2021-11-10 12:45:00|16030|16028.8|16028|16026.8|16030.5|16029.3|16025.5|16024.3|120
1636548600000|2021-11-10 12:50:00|16028.5|16027.3|16028.5|16027.3|16030.5|16029.3|16026.5|16025.3|102
1636548900000|2021-11-10 12:55:00|16029|16027.8|16027.5|16026.3|16029|16027.8|16026.5|16025.3|129
1636549200000|2021-11-10 13:00:00|16028|16026.8|16032.5|16031.3|16033.5|16032.3|16028|16026.8|227
1636549500000|2021-11-10 13:05:00|16033.5|16032.3|16035|16033.8|16036.5|16035.3|16030.5|16029.3|263
1636549800000|2021-11-10 13:10:00|16035.5|16034.3|16035|16033.8|16036|16034.8|16031.5|16030.3|179
1636550100000|2021-11-10 13:15:00|16035.5|16034.3|16036.5|16035.3|16036.5|16035.3|16033.5|16032.3|299
1636550400000|2021-11-10 13:20:00|16036|16034.8|16034.5|16033.3|16036.5|16035.3|16032.5|16031.3|157
1636550700000|2021-11-10 13:25:00|16033.5|16032.3|16031|16029.8|16038.5|16037.3|16029.5|16028.3|294
1636551000000|2021-11-10 13:30:00|16032|16030.8|16026|16024.8|16036.5|16035.3|16018.5|16017.3|1056
1636551300000|2021-11-10 13:35:00|16025.5|16024.3|16018.5|16017.3|16030.5|16029.3|16016.5|16015.3|454
1636551600000|2021-11-10 13:40:00|16019|16017.8|16020.5|16019.3|16026.5|16025.3|16018.5|16017.3|350
1636551900000|2021-11-10 13:45:00|16021|16019.8|16017|16015.8|16022.5|16021.3|16012.5|16011.3|477
1636552200000|2021-11-10 13:50:00|16016.5|16015.3|16027.5|16026.3|16034.5|16033.3|16016.5|16015.3|485
1636552500000|2021-11-10 13:55:00|16028|16026.8|16031|16029.8|16034|16032.8|16027.5|16026.3|244
1636552800000|2021-11-10 14:00:00|16031.5|16030.3|16025|16023.8|16031.5|16030.3|16024.5|16023.3|261
1636553100000|2021-11-10 14:05:00|16024.5|16023.3|16025.5|16024.3|16031.5|16030.3|16024.5|16023.3|273
1636553400000|2021-11-10 14:10:00|16026|16024.8|16031|16029.8|16031.5|16030.3|16022.5|16021.3|197
1636553700000|2021-11-10 14:15:00|16031.5|16030.3|16022.5|16021.3|16033.5|16032.3|16022.5|16021.3|353
1636554000000|2021-11-10 14:20:00|16023|16021.8|16031|16029.8|16033.5|16032.3|16022.5|16021.3|249
1636554300000|2021-11-10 14:25:00|16030.5|16029.3|16026.5|16025.3|16032.5|16031.3|16025.5|16024.3|266
1636554600000|2021-11-10 14:30:00|16027|16025.8|16024.5|16023.3|16033.5|16032.3|16020.5|16019.3|593
1636554900000|2021-11-10 14:35:00|16025|16023.8|16031|16029.8|16037|16035.8|16024.5|16023.3|518
1636555200000|2021-11-10 14:40:00|16031.5|16030.3|16033.5|16032.3|16039.5|16038.3|16031|16029.8|412
1636555500000|2021-11-10 14:45:00|16034|16032.8|16034.5|16033.3|16038.5|16037.3|16032.5|16031.3|361
1636555800000|2021-11-10 14:50:00|16035|16033.8|16059.5|16058.3|16059.5|16058.3|16033.5|16032.3|666
1636556100000|2021-11-10 14:55:00|16060|16058.8|16064|16062.8|16066.5|16065.3|16053.5|16052.3|1049
1636556400000|2021-11-10 15:00:00|16064.5|16063.3|16065.5|16064.3|16068.5|16067.3|16060|16058.8|829
1636556700000|2021-11-10 15:05:00|16066|16064.8|16061.5|16060.3|16068.5|16067.3|16060.5|16059.3|520
1636557000000|2021-11-10 15:10:00|16062|16060.8|16066|16064.8|16066.5|16065.3|16058.5|16057.3|652
1636557300000|2021-11-10 15:15:00|16066.5|16065.3|16075.5|16074.3|16079.5|16078.3|16064.5|16063.3|955
1636557600000|2021-11-10 15:20:00|16076|16074.8|16069.5|16068.3|16079.5|16078.3|16069.5|16068.3|605
1636557900000|2021-11-10 15:25:00|16070|16068.8|16069.5|16068.3|16073.5|16072.3|16066.5|16065.3|613
1636558200000|2021-11-10 15:30:00|16068.5|16067.3|16069.5|16068.3|16070.5|16069.3|16066.5|16065.3|317
1636558500000|2021-11-10 15:35:00|16069|16067.8|16073.2|16072|16074|16072.8|16068.5|16067.3|347
1636558800000|2021-11-10 15:40:00|16074.2|16073|16068.2|16067|16074.2|16073|16065.2|16064|445
1636559100000|2021-11-10 15:45:00|16067.7|16066.5|16064.2|16063|16069.2|16068|16064.2|16063|341
1636559400000|2021-11-10 15:50:00|16063.7|16062.5|16068.2|16067|16069.2|16068|16062.2|16061|325
1636559700000|2021-11-10 15:55:00|16067.2|16066|16063.2|16062|16069.7|16068.5|16063.2|16062|276
1636560000000|2021-11-10 16:00:00|16064.2|16063|16062.2|16061|16068.2|16067|16062.2|16061|363
1636560300000|2021-11-10 16:05:00|16061.2|16060|16062.2|16061|16063.7|16062.5|16057.2|16056|574
1636560600000|2021-11-10 16:10:00|16061.7|16060.5|16064.2|16063|16066.2|16065|16060.2|16059|207
1636560900000|2021-11-10 16:15:00|16064.7|16063.5|16064.7|16063.5|16067.2|16066|16064.2|16063|329
1636561200000|2021-11-10 16:20:00|16065.2|16064|16064.2|16063|16066.2|16065|16063.2|16062|495
1636561500000|2021-11-10 16:25:00|16063.7|16062.5|16065.2|16064|16066.7|16065.5|16061.2|16060|575
1636561800000|2021-11-10 16:30:00|16065.6|16063.6|16066.6|16064.6|16068.6|16066.6|16060.6|16058.6|774
1636562100000|2021-11-10 16:35:00|16067.1|16065.1|16062.6|16060.6|16068.6|16066.6|16061.6|16059.6|420
1636562400000|2021-11-10 16:40:00|16061.6|16059.6|16052.1|16050.1|16065.6|16063.6|16052.1|16050.1|648
1636562700000|2021-11-10 16:45:00|16052.6|16050.6|16064.6|16062.6|16065.1|16063.1|16052.1|16050.1|377
1636563000000|2021-11-10 16:50:00|16064.1|16062.1|16061.6|16059.6|16065.6|16063.6|16061.1|16059.1|111
1636563300000|2021-11-10 16:55:00|16061.1|16059.1|16064.6|16062.6|16065.6|16063.6|16060.6|16058.6|161
1636563600000|2021-11-10 17:00:00|16065.1|16063.1|16063.6|16061.6|16067.6|16065.6|16063.6|16061.6|87
1636563900000|2021-11-10 17:05:00|16064.1|16062.1|16063.6|16061.6|16066.1|16064.1|16061.6|16059.6|46
1636564200000|2021-11-10 17:10:00|16063.1|16061.1|16062.6|16060.6|16066.1|16064.1|16060.6|16058.6|112
1636564500000|2021-11-10 17:15:00|16062.1|16060.1|16060.6|16058.6|16063.1|16061.1|16058.6|16056.6|144
1636564800000|2021-11-10 17:20:00|16060.1|16058.1|16056.6|16054.6|16061.6|16059.6|16055.6|16053.6|89
1636565100000|2021-11-10 17:25:00|16056.1|16054.1|16054.6|16052.6|16058.6|16056.6|16054.6|16052.6|71
1636565400000|2021-11-10 17:30:00|16055.1|16053.1|16058.1|16056.1|16058.6|16056.6|16055.1|16053.1|61
1636565700000|2021-11-10 17:35:00|16058.6|16056.6|16057.1|16055.1|16059.6|16057.6|16056.6|16054.6|86
1636566000000|2021-11-10 17:40:00|16057.6|16055.6|16051.6|16049.6|16057.6|16055.6|16049.6|16047.6|128
1636566300000|2021-11-10 17:45:00|16052.1|16050.1|16050.6|16048.6|16052.6|16050.6|16047.6|16045.6|140
1636566600000|2021-11-10 17:50:00|16051.1|16049.1|16052.6|16050.6|16053.6|16051.6|16049.6|16047.6|102
1636566900000|2021-11-10 17:55:00|16053.1|16051.1|16054.6|16052.6|16055.6|16053.6|16052.6|16050.6|93
1636567200000|2021-11-10 18:00:00|16054.1|16052.1|16045.6|16043.6|16057.1|16055.1|16045.6|16043.6|190
1636567500000|2021-11-10 18:05:00|16044.6|16042.6|16045.6|16043.6|16048.6|16046.6|16037.6|16035.6|428
1636567800000|2021-11-10 18:10:00|16045.1|16043.1|16037.6|16035.6|16050.6|16048.6|16037.1|16035.1|250
1636568100000|2021-11-10 18:15:00|16038.1|16036.1|16036.1|16034.1|16038.1|16036.1|16030.1|16028.1|306
1636568400000|2021-11-10 18:20:00|16036.6|16034.6|16034.6|16032.6|16037.6|16035.6|16028.6|16026.6|221
1636568700000|2021-11-10 18:25:00|16034.1|16032.1|16038.6|16036.6|16040.6|16038.6|16032.6|16030.6|175
1636569000000|2021-11-10 18:30:00|16038.1|16036.1|16042.6|16040.6|16043.1|16041.1|16036.6|16034.6|121
1636569300000|2021-11-10 18:35:00|16042.1|16040.1|16034.1|16032.1|16042.6|16040.6|16033.6|16031.6|120
1636569600000|2021-11-10 18:40:00|16034.6|16032.6|16034.6|16032.6|16036.6|16034.6|16033.6|16031.6|105
1636569900000|2021-11-10 18:45:00|16035.1|16033.1|16023.1|16021.1|16036.6|16034.6|16022.1|16020.1|267
1636570200000|2021-11-10 18:50:00|16022.6|16020.6|16020.6|16018.6|16023.6|16021.6|16017.1|16015.1|237
1636570500000|2021-11-10 18:55:00|16020.1|16018.1|16021.6|16019.6|16026.6|16024.6|16015.6|16013.6|203
1636570800000|2021-11-10 19:00:00|16021.1|16019.1|16011.6|16009.6|16022.6|16020.6|16007.6|16005.6|251
1636571100000|2021-11-10 19:05:00|16011.1|16009.1|16018.6|16016.6|16019.6|16017.6|16008.6|16006.6|192
1636571400000|2021-11-10 19:10:00|16018.1|16016.1|16013.1|16011.1|16019.6|16017.6|16012.6|16010.6|153
1636571700000|2021-11-10 19:15:00|16013.6|16011.6|16013.6|16011.6|16021.1|16019.1|16011.6|16009.6|182
1636572000000|2021-11-10 19:20:00|16014.1|16012.1|16006.6|16004.6|16019.6|16017.6|16005.6|16003.6|350
1636572300000|2021-11-10 19:25:00|16007.1|16005.1|15998.6|15996.6|16009.6|16007.6|15998.6|15996.6|282
1636572600000|2021-11-10 19:30:00|15999.1|15997.1|16000.6|15998.6|16008.1|16006.1|15995.6|15993.6|435
1636572900000|2021-11-10 19:35:00|16001.1|15999.1|16000.1|15998.1|16007.6|16005.6|15998.1|15996.1|539
1636573200000|2021-11-10 19:40:00|15999.6|15997.6|15993.6|15991.6|16004.6|16002.6|15992.6|15990.6|292
1636573500000|2021-11-10 19:45:00|15992.6|15990.6|16010.6|16008.6|16011.6|16009.6|15991.6|15989.6|331
1636573800000|2021-11-10 19:50:00|16010.1|16008.1|16008.6|16006.6|16013.6|16011.6|16003.6|16001.6|235
1636574100000|2021-11-10 19:55:00|16008.1|16006.1|16003.1|16001.1|16009.6|16007.6|16002.1|16000.1|110
1636574400000|2021-11-10 20:00:00|16002.6|16000.6|16007.6|16005.6|16010.6|16008.6|16002.6|16000.6|251
1636574700000|2021-11-10 20:05:00|16007.1|16005.1|16014.1|16012.1|16016.6|16014.6|16004.1|16002.1|300
1636575000000|2021-11-10 20:10:00|16014.6|16012.6|16018.6|16016.6|16021.6|16019.6|16012.6|16010.6|197
1636575300000|2021-11-10 20:15:00|16017.6|16015.6|16020.6|16018.6|16023.6|16021.6|16017.1|16015.1|197
1636575600000|2021-11-10 20:20:00|16021.1|16019.1|16015.6|16013.6|16025.6|16023.6|16014.6|16012.6|158
1636575900000|2021-11-10 20:25:00|16016.1|16014.1|16014.6|16012.6|16020.6|16018.6|16014.6|16012.6|80
1636576200000|2021-11-10 20:30:00|16015.1|16013.1|16013.1|16011.1|16019.6|16017.6|16011.6|16009.6|135
1636576500000|2021-11-10 20:35:00|16012.6|16010.6|16009.6|16007.6|16014.6|16012.6|16007.1|16005.1|136
1636576800000|2021-11-10 20:40:00|16009.1|16007.1|16000.6|15998.6|16015.6|16013.6|16000.6|15998.6|152
1636577100000|2021-11-10 20:45:00|16001.1|15999.1|16006.6|16004.6|16010.6|16008.6|15999.6|15997.6|165
1636577400000|2021-11-10 20:50:00|16010.6|16008.6|16019.6|16017.6|16025.6|16023.6|16008.6|16006.6|291
1636577700000|2021-11-10 20:55:00|16020.1|16018.1|16012.1|16010.1|16020.6|16018.6|16011.6|16009.6|297
1636578000000|2021-11-10 21:00:00|16011.6|16009.6|16014.9|16009.9|16017.9|16012.9|16010.4|16005.4|3
1636578300000|2021-11-10 21:05:00|16014|16009|16015.1|16010.1|16019.1|16014.1|16013.3|16008.3|0
1636578600000|2021-11-10 21:10:00|16016|16011|16017.9|16012.9|16018.8|16013.8|16011.6|16006.6|0
1636578900000|2021-11-10 21:15:00|16018.8|16013.8|16019.5|16014.5|16019.6|16014.6|16017.8|16012.8|0
1636579200000|2021-11-10 21:20:00|16019.9|16014.9|16025.1|16020.1|16025.6|16020.6|16019.5|16014.5|0
1636579500000|2021-11-10 21:25:00|16024.2|16019.2|16021.6|16016.6|16024.6|16019.6|16021.5|16016.5|0
1636579800000|2021-11-10 21:30:00|16021.7|16016.7|16022.9|16017.9|16023.4|16018.4|16021.6|16016.6|0
1636580100000|2021-11-10 21:35:00|16023.3|16018.3|16024.3|16019.3|16025.2|16020.2|16022.5|16017.5|0
1636580400000|2021-11-10 21:40:00|16023.9|16018.9|16023.4|16018.4|16025.2|16020.2|16021.7|16016.7|0
1636580700000|2021-11-10 21:45:00|16023|16018|16026.6|16021.6|16027.6|16022.6|16021.7|16016.7|0
1636581000000|2021-11-10 21:50:00|16027|16022|16025.5|16020.5|16027.5|16022.5|16025.5|16020.5|0
1636581300000|2021-11-10 21:55:00|16025.9|16020.9|16024.7|16019.7|16028.1|16023.1|16024.2|16019.2|0
1636581600000|2021-11-10 22:00:00|16025.2|16020.2|16025.1|16020.1|16025.5|16020.5|16024.7|16019.7|0
1636581900000|2021-11-10 22:05:00|16025.2|16020.2|16026.2|16021.2|16026.2|16021.2|16025.1|16020.1|0
1636582200000|2021-11-10 22:10:00|16026.1|16021.1|16026|16021|16026.6|16021.6|16025.7|16020.7|0
1636582500000|2021-11-10 22:15:00|16026.1|16021.1|16026.1|16021.1|16026.6|16021.6|16025.5|16020.5|0
1636582800000|2021-11-10 22:20:00|16025.9|16020.9|16024.7|16019.7|16026.1|16021.1|16024.7|16019.7|0
1636583100000|2021-11-10 22:25:00|16024.8|16019.8|16024.9|16019.9|16026.7|16021.7|16024.7|16019.7|0
1636583400000|2021-11-10 22:30:00|16025.3|16020.3|16025.1|16020.1|16026.5|16021.5|16025.1|16020.1|0
1636583700000|2021-11-10 22:35:00|16025.3|16020.3|16026.1|16021.1|16026.7|16021.7|16025.1|16020.1|0
1636584000000|2021-11-10 22:40:00|16025.9|16020.9|16025.6|16020.6|16026.1|16021.1|16025.6|16020.6|0
1636584300000|2021-11-10 22:45:00|16025.8|16020.8|16025.7|16020.7|16026.4|16021.4|16025.6|16020.6|0
1636584600000|2021-11-10 22:50:00|16025.6|16020.6|16024.6|16019.6|16025.7|16020.7|16023.8|16018.8|0
1636584900000|2021-11-10 22:55:00|16024.7|16019.7|16023.2|16018.2|16024.8|16019.8|16021.6|16016.6|0
1636585200000|2021-11-10 23:00:00|16024.5|16019.5|16024.3|16019.3|16026.7|16021.7|16020.9|16015.9|0
1636585500000|2021-11-10 23:05:00|16023.4|16018.4|16017.7|16012.7|16025.2|16020.2|16015.9|16010.9|0
1636585800000|2021-11-10 23:10:00|16018.1|16013.1|16016.4|16011.4|16018.1|16013.1|16014.6|16009.6|0
1636586100000|2021-11-10 23:15:00|16016.9|16011.9|16021.7|16016.7|16022.1|16017.1|16015.6|16010.6|0
1636586400000|2021-11-10 23:20:00|16022.5|16017.5|16023.3|16018.3|16026.9|16021.9|16022.5|16017.5|0
1636586700000|2021-11-10 23:25:00|16022.4|16017.4|16017.2|16012.2|16023.3|16018.3|16014.6|16009.6|0
1636587000000|2021-11-10 23:30:00|16018|16013|16013.5|16008.5|16018.9|16013.9|16012.8|16007.8|0
1636587300000|2021-11-10 23:35:00|16012.7|16007.7|16012.9|16007.9|16014.4|16009.4|16010.8|16005.8|0
1636587600000|2021-11-10 23:40:00|16013.3|16008.3|16008.5|16003.5|16014.6|16009.6|16008.5|16003.5|0
1636587900000|2021-11-10 23:45:00|16007.6|16002.6|16003.2|15998.2|16008.5|16003.5|16003.2|15998.2|0
1636588200000|2021-11-10 23:50:00|16002.9|15997.9|16006|16001|16006|16001|16000.6|15995.6|0
1636588500000|2021-11-10 23:55:00|16005.5|16000.5|16012.9|16007.9|16012.9|16007.9|16003.8|15998.8|0
1636588800000|2021-11-11 00:00:00|16012|16007|16013.9|16008.9|16018.2|16013.2|16012|16007|0
1636589100000|2021-11-11 00:05:00|16014.3|16009.3|16021.1|16016.1|16022.6|16017.6|16013.3|16008.3|0
1636589400000|2021-11-11 00:10:00|16021.5|16016.5|16032.3|16027.3|16034|16029|16021.5|16016.5|0
1636589700000|2021-11-11 00:15:00|16033.2|16028.2|16021.1|16017.1|16033.2|16028.2|16016.1|16012.1|120
1636590000000|2021-11-11 00:20:00|16018.6|16014.6|16025.1|16021.1|16026.1|16022.1|16018.6|16014.6|24
1636590300000|2021-11-11 00:25:00|16024.6|16020.6|16022.6|16018.6|16025.1|16021.1|16021.6|16017.6|25
1636590600000|2021-11-11 00:30:00|16022.1|16018.1|16024.1|16020.1|16027.1|16023.1|16020.1|16016.1|61
1636590900000|2021-11-11 00:35:00|16024.6|16020.6|16024.1|16020.1|16027.6|16023.6|16024.1|16020.1|20
1636591200000|2021-11-11 00:40:00|16024.6|16020.6|16017.1|16013.1|16027.6|16023.6|16016.6|16012.6|13
1636591500000|2021-11-11 00:45:00|16016.6|16012.6|16016.1|16012.1|16018.1|16014.1|16013.6|16009.6|27
1636591800000|2021-11-11 00:50:00|16015.6|16011.6|16015.6|16011.6|16015.6|16011.6|16013.1|16009.1|4
1636592100000|2021-11-11 00:55:00|16016.1|16012.1|16018.1|16014.1|16019.6|16015.6|16015.6|16011.6|15
1636592400000|2021-11-11 01:00:00|16017.1|16013.1|16017.1|16013.1|16021.1|16017.1|16017.1|16013.1|11
1636592700000|2021-11-11 01:05:00|16016.6|16012.6|16012.1|16008.1|16016.6|16012.6|16009.6|16005.6|22
1636593000000|2021-11-11 01:10:00|16012.6|16008.6|16011.6|16007.6|16014.1|16010.1|16008.1|16004.1|38
1636593300000|2021-11-11 01:15:00|16012.1|16008.1|16008.6|16004.6|16016.1|16012.1|16007.1|16003.1|46
1636593600000|2021-11-11 01:20:00|16009.1|16005.1|16006.1|16002.1|16009.1|16005.1|16004.6|16000.6|22
1636593900000|2021-11-11 01:25:00|16005.6|16001.6|16006.1|16002.1|16006.6|16002.6|16002.1|15998.1|25
1636594200000|2021-11-11 01:30:00|16006.6|16002.6|16018.1|16014.1|16019.1|16015.1|16002.6|15998.6|69
1636594500000|2021-11-11 01:35:00|16018.6|16014.6|16018.1|16014.1|16020.1|16016.1|16012.6|16008.6|26
1636594800000|2021-11-11 01:40:00|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16013.6|16009.6|25
1636595100000|2021-11-11 01:45:00|16014.6|16010.6|16021.1|16017.1|16021.6|16017.6|16014.1|16010.1|17
1636595400000|2021-11-11 01:50:00|16021.6|16017.6|16025.1|16021.1|16026.6|16022.6|16018.6|16014.6|43
1636595700000|2021-11-11 01:55:00|16025.6|16021.6|16038.1|16034.1|16038.6|16034.6|16024.6|16020.6|88
1636596000000|2021-11-11 02:00:00|16039.6|16035.6|16035.1|16031.1|16040.1|16036.1|16034.1|16030.1|43
1636596300000|2021-11-11 02:05:00|16036.6|16032.6|16039.6|16035.6|16041.1|16037.1|16036.1|16032.1|27
1636596600000|2021-11-11 02:10:00|16039.1|16035.1|16036.1|16032.1|16040.1|16036.1|16035.1|16031.1|13
1636596900000|2021-11-11 02:15:00|16035.6|16031.6|16036.1|16032.1|16037.6|16033.6|16033.6|16029.6|10
1636597200000|2021-11-11 02:20:00|16035.6|16031.6|16038.1|16034.1|16039.6|16035.6|16033.6|16029.6|13
1636597500000|2021-11-11 02:25:00|16038.6|16034.6|16037.1|16033.1|16039.6|16035.6|16036.1|16032.1|9
1636597800000|2021-11-11 02:30:00|16036.1|16032.1|16038.1|16034.1|16039.6|16035.6|16036.1|16032.1|29
1636598100000|2021-11-11 02:35:00|16037.6|16033.6|16039.1|16035.1|16039.6|16035.6|16037.1|16033.1|13
1636598400000|2021-11-11 02:40:00|16039.6|16035.6|16037.1|16033.1|16040.6|16036.6|16037.1|16033.1|14
1636598700000|2021-11-11 02:45:00|16036.6|16032.6|16031.1|16027.1|16037.1|16033.1|16030.1|16026.1|24
1636599000000|2021-11-11 02:50:00|16030.6|16026.6|16031.1|16027.1|16032.1|16028.1|16029.1|16025.1|19
1636599300000|2021-11-11 02:55:00|16031.6|16027.6|16030.1|16026.1|16031.6|16027.6|16028.6|16024.6|11
1636599600000|2021-11-11 03:00:00|16030.6|16026.6|16029.1|16025.1|16030.6|16026.6|16028.6|16024.6|10
1636599900000|2021-11-11 03:05:00|16028.6|16024.6|16031.1|16027.1|16033.1|16029.1|16028.6|16024.6|17
1636600200000|2021-11-11 03:10:00|16031.6|16027.6|16031.1|16027.1|16033.6|16029.6|16030.6|16026.6|11
1636600500000|2021-11-11 03:15:00|16031.6|16027.6|16032.1|16028.1|16034.6|16030.6|16028.6|16024.6|19
1636600800000|2021-11-11 03:20:00|16031.6|16027.6|16032.1|16028.1|16032.6|16028.6|16029.1|16025.1|7
1636601100000|2021-11-11 03:25:00|16032.6|16028.6|16033.6|16029.6|16033.6|16029.6|16030.1|16026.1|8
1636601400000|2021-11-11 03:30:00|16033.1|16029.1|16030.1|16026.1|16033.1|16029.1|16027.1|16023.1|33
1636601700000|2021-11-11 03:35:00|16030.6|16026.6|16032.1|16028.1|16032.6|16028.6|16030.6|16026.6|7
1636602000000|2021-11-11 03:40:00|16031.6|16027.6|16030.1|16026.1|16032.1|16028.1|16029.6|16025.6|4
1636602300000|2021-11-11 03:45:00|16029.6|16025.6|16027.1|16023.1|16029.6|16025.6|16025.6|16021.6|23
1636602600000|2021-11-11 03:50:00|16027.6|16023.6|16025.1|16021.1|16028.6|16024.6|16024.6|16020.6|13
1636602900000|2021-11-11 03:55:00|16024.6|16020.6|16023.1|16019.1|16025.6|16021.6|16020.6|16016.6|16
1636603200000|2021-11-11 04:00:00|16022.6|16018.6|16022.6|16018.6|16023.6|16019.6|16021.6|16017.6|9
1636603500000|2021-11-11 04:05:00|16022.1|16018.1|16023.1|16019.1|16023.1|16019.1|16020.6|16016.6|10
1636603800000|2021-11-11 04:10:00|16022.6|16018.6|16021.1|16017.1|16022.6|16018.6|16020.6|16016.6|8
1636604100000|2021-11-11 04:15:00|16020.6|16016.6|16017.1|16013.1|16020.6|16016.6|16017.1|16013.1|18
1636604400000|2021-11-11 04:20:00|16016.6|16012.6|16015.1|16011.1|16017.1|16013.1|16014.6|16010.6|7
1636604700000|2021-11-11 04:25:00|16014.1|16010.1|16008.1|16004.1|16014.1|16010.1|16007.1|16003.1|30
1636605000000|2021-11-11 04:30:00|16007.6|16003.6|16010.1|16006.1|16011.6|16007.6|16007.6|16003.6|24
1636605300000|2021-11-11 04:35:00|16009.6|16005.6|16011.6|16007.6|16011.6|16007.6|16006.6|16002.6|32
1636605600000|2021-11-11 04:40:00|16012.1|16008.1|16012.1|16008.1|16013.1|16009.1|16010.6|16006.6|12
1636605900000|2021-11-11 04:45:00|16011.6|16007.6|16014.1|16010.1|16015.1|16011.1|16010.6|16006.6|12
1636606200000|2021-11-11 04:50:00|16012.6|16008.6|16012.1|16008.1|16013.1|16009.1|16010.6|16006.6|10
1636606500000|2021-11-11 04:55:00|16011.6|16007.6|16013.1|16009.1|16014.1|16010.1|16009.6|16005.6|8
1636606800000|2021-11-11 05:00:00|16012.6|16008.6|16019.1|16015.1|16019.6|16015.6|16012.6|16008.6|44
1636607100000|2021-11-11 05:05:00|16018.6|16014.6|16017.1|16013.1|16020.6|16016.6|16015.6|16011.6|47
1636607400000|2021-11-11 05:10:00|16016.6|16012.6|16022.1|16018.1|16022.6|16018.6|16016.6|16012.6|38
1636607700000|2021-11-11 05:15:00|16021.6|16017.6|16021.1|16017.1|16022.6|16018.6|16020.6|16016.6|11
1636608000000|2021-11-11 05:20:00|16022.1|16018.1|16023.1|16019.1|16025.6|16021.6|16021.6|16017.6|39
1636608300000|2021-11-11 05:25:00|16022.6|16018.6|16024.1|16020.1|16024.6|16020.6|16022.1|16018.1|13
1636608600000|2021-11-11 05:30:00|16024.6|16020.6|16029.6|16025.6|16031.1|16027.1|16024.1|16020.1|57
1636608900000|2021-11-11 05:35:00|16030.1|16026.1|16028.6|16024.6|16032.6|16028.6|16028.6|16024.6|16
1636609200000|2021-11-11 05:40:00|16029.1|16025.1|16029.6|16025.6|16031.1|16027.1|16028.1|16024.1|14
1636609500000|2021-11-11 05:45:00|16030.1|16026.1|16027.1|16023.1|16030.1|16026.1|16026.6|16022.6|9
1636609800000|2021-11-11 05:50:00|16026.6|16022.6|16026.1|16022.1|16027.1|16023.1|16025.1|16021.1|7
1636610100000|2021-11-11 05:55:00|16026.6|16022.6|16027.1|16023.1|16027.6|16023.6|16025.6|16021.6|15
1636610400000|2021-11-11 06:00:00|16028.1|16024.1|16027.1|16023.1|16030.6|16026.6|16026.6|16022.6|39
1636610700000|2021-11-11 06:05:00|16027.6|16023.6|16037.1|16033.1|16038.6|16034.6|16027.6|16023.6|65
1636611000000|2021-11-11 06:10:00|16037.6|16033.6|16042.6|16038.6|16042.6|16038.6|16036.1|16032.1|59
1636611300000|2021-11-11 06:15:00|16043.1|16039.1|16040.1|16036.1|16046.1|16042.1|16039.6|16035.6|78
1636611600000|2021-11-11 06:20:00|16039.6|16035.6|16037.1|16033.1|16039.6|16035.6|16036.6|16032.6|30
1636611900000|2021-11-11 06:25:00|16036.6|16032.6|16038.1|16034.1|16038.6|16034.6|16035.6|16031.6|29
1636612200000|2021-11-11 06:30:00|16037.6|16033.6|16040.1|16036.1|16041.6|16037.6|16037.6|16033.6|36
1636612500000|2021-11-11 06:35:00|16040.6|16036.6|16038.1|16034.1|16041.6|16037.6|16038.1|16034.1|15
1636612800000|2021-11-11 06:40:00|16039.1|16035.1|16039.1|16035.1|16040.6|16036.6|16038.1|16034.1|7
1636613100000|2021-11-11 06:45:00|16039.6|16035.6|16038.6|16034.6|16040.1|16036.1|16038.1|16034.1|39
1636613400000|2021-11-11 06:50:00|16039.1|16035.1|16045.1|16041.1|16045.1|16041.1|16038.6|16034.6|50
1636613700000|2021-11-11 06:55:00|16043.6|16039.6|16042.6|16038.6|16044.6|16040.6|16042.1|16038.1|23
1636614000000|2021-11-11 07:00:00|16041.6|16039.6|16046.6|16044.6|16053.6|16051.6|16040.1|16038.1|453
1636614300000|2021-11-11 07:05:00|16047.1|16045.1|16043.1|16041.1|16048.1|16046.1|16041.6|16039.6|138
1636614600000|2021-11-11 07:10:00|16043.6|16041.6|16045.1|16043.1|16048.6|16046.6|16043.6|16041.6|311
1636614900000|2021-11-11 07:15:00|16044.6|16042.6|16051.1|16049.1|16051.6|16049.6|16044.6|16042.6|244
1636615200000|2021-11-11 07:20:00|16050.6|16048.6|16058.6|16056.6|16065.1|16063.1|16050.6|16048.6|371
1636615500000|2021-11-11 07:25:00|16059.1|16057.1|16059.6|16057.6|16061.1|16059.1|16057.6|16055.6|182
1636615800000|2021-11-11 07:30:00|16060.1|16058.1|16055.6|16053.6|16062.6|16060.6|16054.6|16052.6|225
1636616100000|2021-11-11 07:35:00|16055.1|16053.1|16055.6|16053.6|16063.6|16061.6|16052.6|16050.6|204
1636616400000|2021-11-11 07:40:00|16056.1|16054.1|16054.1|16052.1|16057.6|16055.6|16053.1|16051.1|91
1636616700000|2021-11-11 07:45:00|16053.6|16051.6|16049.1|16047.1|16054.1|16052.1|16048.6|16046.6|67
1636617000000|2021-11-11 07:50:00|16048.6|16046.6|16054.1|16052.1|16055.6|16053.6|16046.6|16044.6|117
1636617300000|2021-11-11 07:55:00|16054.6|16052.6|16052.6|16050.6|16057.6|16055.6|16051.6|16049.6|230
1636617600000|2021-11-11 08:00:00|16052.2|16051|16065.7|16064.5|16074.7|16073.5|16052.2|16051|1777
1636617900000|2021-11-11 08:05:00|16065.2|16064|16073.7|16072.5|16081.7|16080.5|16058.7|16057.5|1457
1636618200000|2021-11-11 08:10:00|16074.2|16073|16075.7|16074.5|16087.7|16086.5|16071.7|16070.5|1392
1636618500000|2021-11-11 08:15:00|16076.2|16075|16071.2|16070|16083.2|16082|16065.7|16064.5|999
1636618800000|2021-11-11 08:20:00|16071.7|16070.5|16070.2|16069|16077.2|16076|16066.2|16065|489
1636619100000|2021-11-11 08:25:00|16070.7|16069.5|16067.2|16066|16072.2|16071|16064.7|16063.5|490
1636619400000|2021-11-11 08:30:00|16067.7|16066.5|16044.2|16043|16067.7|16066.5|16041.2|16040|1223
1636619700000|2021-11-11 08:35:00|16043.7|16042.5|16040.7|16039.5|16047.2|16046|16037.2|16036|865
1636620000000|2021-11-11 08:40:00|16040.1|16038.9|16046.6|16045.4|16053.6|16052.4|16039.1|16037.9|794
1636620300000|2021-11-11 08:45:00|16046.1|16044.9|16033.6|16032.4|16048.1|16046.9|16031.6|16030.4|608
1636620600000|2021-11-11 08:50:00|16033.1|16031.9|16046.1|16044.9|16051.6|16050.4|16030.6|16029.4|544
1636620900000|2021-11-11 08:55:00|16045.6|16044.4|16049.1|16047.9|16051.6|16050.4|16043.1|16041.9|397
1636621200000|2021-11-11 09:00:00|16049.6|16048.4|16055.1|16053.9|16059.6|16058.4|16049.6|16048.4|642
1636621500000|2021-11-11 09:05:00|16055.6|16054.4|16051.6|16050.4|16060.6|16059.4|16047.1|16045.9|411
1636621800000|2021-11-11 09:10:00|16052.1|16050.9|16059.6|16058.4|16059.6|16058.4|16048.1|16046.9|297
1636622100000|2021-11-11 09:15:00|16059.1|16057.9|16059.6|16058.4|16059.6|16058.4|16051.6|16050.4|219
1636622400000|2021-11-11 09:20:00|16059.1|16057.9|16065.1|16063.9|16066.6|16065.4|16056.1|16054.9|414
1636622700000|2021-11-11 09:25:00|16065.6|16064.4|16108.6|16107.4|16116.6|16115.4|16062.6|16061.4|2928
1636623000000|2021-11-11 09:30:00|16108.1|16106.9|16102.1|16100.9|16115.6|16114.4|16099.6|16098.4|1473
1636623300000|2021-11-11 09:35:00|16102.6|16101.4|16087.1|16085.9|16104.6|16103.4|16081.6|16080.4|884
1636623600000|2021-11-11 09:40:00|16087.6|16086.4|16088.6|16087.4|16091.6|16090.4|16082.1|16080.9|378
1636623900000|2021-11-11 09:45:00|16088.1|16086.9|16092.6|16091.4|16093.6|16092.4|16087.6|16086.4|322
1636624200000|2021-11-11 09:50:00|16092.1|16090.9|16092.1|16090.9|16098.1|16096.9|16090.6|16089.4|355
1636624500000|2021-11-11 09:55:00|16092.6|16091.4|16093.1|16091.9|16093.6|16092.4|16087.6|16086.4|216
1636624800000|2021-11-11 10:00:00|16092.6|16091.4|16094.6|16093.4|16098.6|16097.4|16091.6|16090.4|249
1636625100000|2021-11-11 10:05:00|16094.1|16092.9|16102.6|16101.4|16104.1|16102.9|16091.1|16089.9|302
1636625400000|2021-11-11 10:10:00|16103.6|16102.4|16102.1|16100.9|16106.6|16105.4|16099.6|16098.4|331
1636625700000|2021-11-11 10:15:00|16102.6|16101.4|16095.6|16094.4|16105.6|16104.4|16095.1|16093.9|353
1636626000000|2021-11-11 10:20:00|16096.1|16094.9|16094.6|16093.4|16100.6|16099.4|16092.6|16091.4|393
1636626300000|2021-11-11 10:25:00|16095.1|16093.9|16091.1|16089.9|16095.6|16094.4|16087.6|16086.4|199
1636626600000|2021-11-11 10:30:00|16090.6|16089.4|16076.1|16074.9|16090.6|16089.4|16069.1|16067.9|625
1636626900000|2021-11-11 10:35:00|16075.6|16074.4|16055.6|16054.4|16076.1|16074.9|16054.6|16053.4|939
1636627200000|2021-11-11 10:40:00|16056.1|16054.9|16065.6|16064.4|16068.6|16067.4|16055.1|16053.9|545
1636627500000|2021-11-11 10:45:00|16065.1|16063.9|16076.1|16074.9|16083.1|16081.9|16065.1|16063.9|437
1636627800000|2021-11-11 10:50:00|16075.6|16074.4|16086.1|16084.9|16086.6|16085.4|16072.1|16070.9|294
1636628100000|2021-11-11 10:55:00|16086.6|16085.4|16084.6|16083.4|16089.6|16088.4|16078.1|16076.9|375
1636628400000|2021-11-11 11:00:00|16084.1|16082.9|16088.6|16087.4|16088.6|16087.4|16078.6|16077.4|257
1636628700000|2021-11-11 11:05:00|16089.1|16087.9|16090.1|16088.9|16093.6|16092.4|16087.6|16086.4|305
1636629000000|2021-11-11 11:10:00|16090.6|16089.4|16081.6|16080.4|16090.6|16089.4|16079.6|16078.4|306
1636629300000|2021-11-11 11:15:00|16081.1|16079.9|16089.6|16088.4|16091.6|16090.4|16081.1|16079.9|165
1636629600000|2021-11-11 11:20:00|16090.1|16088.9|16083.1|16081.9|16091.6|16090.4|16079.6|16078.4|232
1636629900000|2021-11-11 11:25:00|16082.6|16081.4|16083.6|16082.4|16083.6|16082.4|16077.6|16076.4|235
1636630200000|2021-11-11 11:30:00|16083.1|16081.9|16081.1|16079.9|16084.6|16083.4|16079.6|16078.4|115
1636630500000|2021-11-11 11:35:00|16080.6|16079.4|16075.6|16074.4|16082.6|16081.4|16072.6|16071.4|247
1636630800000|2021-11-11 11:40:00|16076.1|16074.9|16077.1|16075.9|16078.6|16077.4|16072.6|16071.4|124
1636631100000|2021-11-11 11:45:00|16077.6|16076.4|16079.6|16078.4|16081.6|16080.4|16075.6|16074.4|213
1636631400000|2021-11-11 11:50:00|16080.1|16078.9|16084.6|16083.4|16085.6|16084.4|16077.6|16076.4|145
1636631700000|2021-11-11 11:55:00|16085.1|16083.9|16083.1|16081.9|16086.6|16085.4|16081.1|16079.9|180
1636632000000|2021-11-11 12:00:00|16082.6|16081.4|16087.1|16085.9|16088.6|16087.4|16080.1|16078.9|219
1636632300000|2021-11-11 12:05:00|16087.6|16086.4|16087.6|16086.4|16093.6|16092.4|16084.1|16082.9|203
1636632600000|2021-11-11 12:10:00|16087.1|16085.9|16080.1|16078.9|16087.6|16086.4|16079.1|16077.9|143
1636632900000|2021-11-11 12:15:00|16079.6|16078.4|16078.6|16077.4|16081.6|16080.4|16075.6|16074.4|179
1636633200000|2021-11-11 12:20:00|16079.1|16077.9|16078.6|16077.4|16082.6|16081.4|16077.6|16076.4|84
1636633500000|2021-11-11 12:25:00|16078.1|16076.9|16081.6|16080.4|16082.6|16081.4|16076.6|16075.4|154
1636633800000|2021-11-11 12:30:00|16081.1|16079.9|16087.1|16085.9|16089.1|16087.9|16079.6|16078.4|179
1636634100000|2021-11-11 12:35:00|16087.6|16086.4|16083.1|16081.9|16088.6|16087.4|16082.6|16081.4|126
1636634400000|2021-11-11 12:40:00|16084.1|16082.9|16081.6|16080.4|16084.6|16083.4|16079.6|16078.4|135
1636634700000|2021-11-11 12:45:00|16082.1|16080.9|16079.6|16078.4|16082.6|16081.4|16077.1|16075.9|91
1636635000000|2021-11-11 12:50:00|16080.1|16078.9|16080.1|16078.9|16083.1|16081.9|16079.1|16077.9|124
1636635300000|2021-11-11 12:55:00|16079.6|16078.4|16080.1|16078.9|16081.6|16080.4|16077.1|16075.9|129
1636635600000|2021-11-11 13:00:00|16079.6|16078.4|16081.6|16080.4|16089.1|16087.9|16078.6|16077.4|277
1636635900000|2021-11-11 13:05:00|16082.1|16080.9|16082.1|16080.9|16085.6|16084.4|16080.6|16079.4|93
1636636200000|2021-11-11 13:10:00|16081.6|16080.4|16078.6|16077.4|16084.1|16082.9|16078.6|16077.4|104
1636636500000|2021-11-11 13:15:00|16079.1|16077.9|16081.1|16079.9|16081.6|16080.4|16074.6|16073.4|186
1636636800000|2021-11-11 13:20:00|16081.6|16080.4|16085.1|16083.9|16086.6|16085.4|16080.6|16079.4|175
1636637100000|2021-11-11 13:25:00|16084.6|16083.4|16089.1|16087.9|16089.6|16088.4|16082.6|16081.4|115
1636637400000|2021-11-11 13:30:00|16089.6|16088.4|16087.1|16085.9|16090.1|16088.9|16083.6|16082.4|194
1636637700000|2021-11-11 13:35:00|16086.6|16085.4|16083.1|16081.9|16087.6|16086.4|16082.6|16081.4|129
1636638000000|2021-11-11 13:40:00|16083.6|16082.4|16096.6|16095.4|16098.6|16097.4|16083.1|16081.9|428
1636638300000|2021-11-11 13:45:00|16096.1|16094.9|16099.1|16097.9|16102.6|16101.4|16092.6|16091.4|275
1636638600000|2021-11-11 13:50:00|16098.6|16097.4|16089.6|16088.4|16098.6|16097.4|16089.1|16087.9|325
1636638900000|2021-11-11 13:55:00|16089.1|16087.9|16096.6|16095.4|16097.6|16096.4|16087.6|16086.4|352
1636639200000|2021-11-11 14:00:00|16095.6|16094.4|16091.6|16090.4|16096.6|16095.4|16090.6|16089.4|229
1636639500000|2021-11-11 14:05:00|16091.1|16089.9|16091.6|16090.4|16091.6|16090.4|16085.6|16084.4|170
1636639800000|2021-11-11 14:10:00|16091.1|16089.9|16096.6|16095.4|16097.6|16096.4|16088.6|16087.4|234
1636640100000|2021-11-11 14:15:00|16096.1|16094.9|16094.6|16093.4|16097.6|16096.4|16093.6|16092.4|222
1636640400000|2021-11-11 14:20:00|16094.1|16092.9|16090.1|16088.9|16095.6|16094.4|16089.1|16087.9|111
1636640700000|2021-11-11 14:25:00|16089.6|16088.4|16085.1|16083.9|16090.6|16089.4|16081.6|16080.4|349
1636641000000|2021-11-11 14:30:00|16085.6|16084.4|16068.6|16067.4|16085.6|16084.4|16064.6|16063.4|926
1636641300000|2021-11-11 14:35:00|16069.1|16067.9|16070.6|16069.4|16073.6|16072.4|16065.6|16064.4|443
1636641600000|2021-11-11 14:40:00|16069.6|16068.4|16074.1|16072.9|16077.6|16076.4|16069.1|16067.9|413
1636641900000|2021-11-11 14:45:00|16073.6|16072.4|16078.6|16077.4|16080.6|16079.4|16072.1|16070.9|268
1636642200000|2021-11-11 14:50:00|16078.1|16076.9|16079.6|16078.4|16080.6|16079.4|16074.6|16073.4|225
1636642500000|2021-11-11 14:55:00|16079.1|16077.9|16077.1|16075.9|16079.6|16078.4|16074.6|16073.4|213
1636642800000|2021-11-11 15:00:00|16076.6|16075.4|16073.6|16072.4|16077.6|16076.4|16069.6|16068.4|527
1636643100000|2021-11-11 15:05:00|16073.1|16071.9|16071.6|16070.4|16077.6|16076.4|16068.6|16067.4|306
1636643400000|2021-11-11 15:10:00|16071.3|16070.1|16073.3|16072.1|16073.3|16072.1|16066.3|16065.1|362
1636643700000|2021-11-11 15:15:00|16072.8|16071.6|16074.3|16073.1|16077.8|16076.6|16070.3|16069.1|302
1636644000000|2021-11-11 15:20:00|16073.8|16072.6|16075.3|16074.1|16077.3|16076.1|16072.3|16071.1|145
1636644300000|2021-11-11 15:25:00|16075.8|16074.6|16073.8|16072.6|16081.3|16080.1|16072.8|16071.6|235
1636644600000|2021-11-11 15:30:00|16074.3|16073.1|16071.3|16070.1|16076.8|16075.6|16069.3|16068.1|312
1636644900000|2021-11-11 15:35:00|16071.8|16070.6|16078.3|16077.1|16079.3|16078.1|16070.3|16069.1|245
1636645200000|2021-11-11 15:40:00|16078.8|16077.6|16080.3|16079.1|16080.3|16079.1|16076.8|16075.6|258
1636645500000|2021-11-11 15:45:00|16079.8|16078.6|16079.3|16078.1|16081.3|16080.1|16074.3|16073.1|221
1636645800000|2021-11-11 15:50:00|16078.8|16077.6|16080.3|16079.1|16085.8|16084.6|16077.3|16076.1|313
1636646100000|2021-11-11 15:55:00|16080.8|16079.6|16078.3|16077.1|16081.3|16080.1|16077.3|16076.1|270
1636646400000|2021-11-11 16:00:00|16078.8|16077.6|16083.3|16082.1|16083.8|16082.6|16078.3|16077.1|235
1636646700000|2021-11-11 16:05:00|16082.8|16081.6|16079.8|16078.6|16084.3|16083.1|16079.3|16078.1|218
1636647000000|2021-11-11 16:10:00|16080.3|16079.1|16080.3|16079.1|16082.3|16081.1|16077.8|16076.6|212
1636647300000|2021-11-11 16:15:00|16080.8|16079.6|16079.3|16078.1|16082.3|16081.1|16078.8|16077.6|180
1636647600000|2021-11-11 16:20:00|16079.8|16078.6|16087.8|16086.6|16089.3|16088.1|16079.8|16078.6|360
1636647900000|2021-11-11 16:25:00|16087.3|16086.1|16082.3|16081.1|16089.3|16088.1|16081.3|16080.1|397
1636648200000|2021-11-11 16:30:00|16083.3|16082.1|16083.7|16081.7|16091.7|16089.7|16081.7|16079.7|743
1636648500000|2021-11-11 16:35:00|16084.7|16082.7|16087.7|16085.7|16089.7|16087.7|16083.7|16081.7|343
1636648800000|2021-11-11 16:40:00|16086.7|16084.7|16081.2|16079.2|16087.7|16085.7|16080.7|16078.7|114
1636649100000|2021-11-11 16:45:00|16080.7|16078.7|16080.7|16078.7|16083.2|16081.2|16079.7|16077.7|71
1636649400000|2021-11-11 16:50:00|16081.2|16079.2|16078.2|16076.2|16082.7|16080.7|16077.7|16075.7|88
1636649700000|2021-11-11 16:55:00|16078.7|16076.7|16077.7|16075.7|16079.7|16077.7|16076.7|16074.7|120
1636650000000|2021-11-11 17:00:00|16078.2|16076.2|16073.7|16071.7|16080.7|16078.7|16072.7|16070.7|85
1636650300000|2021-11-11 17:05:00|16074.2|16072.2|16073.7|16071.7|16076.7|16074.7|16073.7|16071.7|79
1636650600000|2021-11-11 17:10:00|16074.2|16072.2|16072.7|16070.7|16075.7|16073.7|16071.7|16069.7|79
1636650900000|2021-11-11 17:15:00|16073.2|16071.2|16068.7|16066.7|16073.7|16071.7|16066.7|16064.7|183
1636651200000|2021-11-11 17:20:00|16069.2|16067.2|16070.7|16068.7|16072.7|16070.7|16068.7|16066.7|63
1636651500000|2021-11-11 17:25:00|16071.2|16069.2|16073.7|16071.7|16074.7|16072.7|16070.7|16068.7|80
1636651800000|2021-11-11 17:30:00|16074.2|16072.2|16076.7|16074.7|16077.7|16075.7|16073.2|16071.2|89
1636652100000|2021-11-11 17:35:00|16077.2|16075.2|16082.7|16080.7|16083.7|16081.7|16076.7|16074.7|78
1636652400000|2021-11-11 17:40:00|16082.2|16080.2|16083.7|16081.7|16084.7|16082.7|16081.7|16079.7|120
1636652700000|2021-11-11 17:45:00|16084.2|16082.2|16084.7|16082.7|16084.7|16082.7|16081.7|16079.7|31
1636653000000|2021-11-11 17:50:00|16083.7|16081.7|16084.2|16082.2|16085.2|16083.2|16082.7|16080.7|57
1636653300000|2021-11-11 17:55:00|16084.7|16082.7|16082.7|16080.7|16085.7|16083.7|16082.7|16080.7|40
1636653600000|2021-11-11 18:00:00|16083.2|16081.2|16081.7|16079.7|16083.7|16081.7|16080.7|16078.7|63
1636653900000|2021-11-11 18:05:00|16082.2|16080.2|16077.7|16075.7|16082.7|16080.7|16077.7|16075.7|49
1636654200000|2021-11-11 18:10:00|16078.7|16076.7|16081.2|16079.2|16082.7|16080.7|16078.2|16076.2|64
1636654500000|2021-11-11 18:15:00|16080.7|16078.7|16081.7|16079.7|16082.7|16080.7|16080.2|16078.2|17
1636654800000|2021-11-11 18:20:00|16082.2|16080.2|16081.2|16079.2|16084.7|16082.7|16080.7|16078.7|39
1636655100000|2021-11-11 18:25:00|16080.7|16078.7|16081.7|16079.7|16081.7|16079.7|16077.7|16075.7|88
1636655400000|2021-11-11 18:30:00|16081.2|16079.2|16079.7|16077.7|16082.7|16080.7|16079.7|16077.7|34
1636655700000|2021-11-11 18:35:00|16080.2|16078.2|16082.2|16080.2|16082.7|16080.7|16080.2|16078.2|29
1636656000000|2021-11-11 18:40:00|16081.7|16079.7|16083.7|16081.7|16083.7|16081.7|16080.7|16078.7|34
1636656300000|2021-11-11 18:45:00|16084.7|16082.7|16084.2|16082.2|16085.7|16083.7|16083.7|16081.7|46
1636656600000|2021-11-11 18:50:00|16083.7|16081.7|16085.7|16083.7|16085.7|16083.7|16083.2|16081.2|46
1636656900000|2021-11-11 18:55:00|16086.2|16084.2|16085.7|16083.7|16086.7|16084.7|16084.2|16082.2|54
1636657200000|2021-11-11 19:00:00|16084.7|16082.7|16088.7|16086.7|16089.2|16087.2|16083.7|16081.7|125
1636657500000|2021-11-11 19:05:00|16088.2|16086.2|16090.7|16088.7|16090.7|16088.7|16086.7|16084.7|39
1636657800000|2021-11-11 19:10:00|16090.2|16088.2|16089.7|16087.7|16091.2|16089.2|16088.7|16086.7|38
1636658100000|2021-11-11 19:15:00|16090.2|16088.2|16087.7|16085.7|16090.7|16088.7|16087.2|16085.2|74
1636658400000|2021-11-11 19:20:00|16088.2|16086.2|16088.7|16086.7|16089.2|16087.2|16087.7|16085.7|25
1636658700000|2021-11-11 19:25:00|16088.2|16086.2|16088.7|16086.7|16089.7|16087.7|16087.2|16085.2|14
1636659000000|2021-11-11 19:30:00|16089.2|16087.2|16090.2|16088.2|16092.7|16090.7|16087.7|16085.7|62
1636659300000|2021-11-11 19:35:00|16089.7|16087.7|16093.7|16091.7|16094.7|16092.7|16089.7|16087.7|30
1636659600000|2021-11-11 19:40:00|16094.7|16092.7|16092.7|16090.7|16096.2|16094.2|16091.2|16089.2|45
1636659900000|2021-11-11 19:45:00|16092.2|16090.2|16090.2|16088.2|16093.2|16091.2|16089.7|16087.7|38
1636660200000|2021-11-11 19:50:00|16090.7|16088.7|16087.7|16085.7|16091.2|16089.2|16086.7|16084.7|44
1636660500000|2021-11-11 19:55:00|16087.2|16085.2|16085.7|16083.7|16088.7|16086.7|16084.2|16082.2|58
1636660800000|2021-11-11 20:00:00|16086.2|16084.2|16083.7|16081.7|16087.2|16085.2|16081.7|16079.7|67
1636661100000|2021-11-11 20:05:00|16084.2|16082.2|16084.7|16082.7|16086.7|16084.7|16082.7|16080.7|66
1636661400000|2021-11-11 20:10:00|16085.2|16083.2|16081.7|16079.7|16085.2|16083.2|16079.2|16077.2|56
1636661700000|2021-11-11 20:15:00|16081.2|16079.2|16086.2|16084.2|16086.7|16084.7|16080.7|16078.7|49
1636662000000|2021-11-11 20:20:00|16085.7|16083.7|16082.7|16080.7|16086.2|16084.2|16080.7|16078.7|36
1636662300000|2021-11-11 20:25:00|16082.2|16080.2|16083.2|16081.2|16085.2|16083.2|16080.7|16078.7|50
1636662600000|2021-11-11 20:30:00|16082.7|16080.7|16081.7|16079.7|16083.7|16081.7|16079.2|16077.2|61
1636662900000|2021-11-11 20:35:00|16082.2|16080.2|16083.7|16081.7|16083.7|16081.7|16079.7|16077.7|41
1636663200000|2021-11-11 20:40:00|16083.2|16081.2|16085.2|16083.2|16087.2|16085.2|16083.2|16081.2|70
1636663500000|2021-11-11 20:45:00|16084.7|16082.7|16083.7|16081.7|16089.7|16087.7|16082.7|16080.7|81
1636663800000|2021-11-11 20:50:00|16083.2|16081.2|16081.7|16079.7|16086.7|16084.7|16080.7|16078.7|196
1636664100000|2021-11-11 20:55:00|16081.2|16079.2|16082.2|16080.2|16083.7|16081.7|16079.7|16077.7|294
1636664400000|2021-11-11 21:00:00|16083.2|16078.2|16093.4|16088.4|16095|16090|16081.5|16076.5|12
1636664700000|2021-11-11 21:05:00|16092.5|16087.5|16088.5|16083.5|16093.4|16088.4|16088.5|16083.5|0
1636665000000|2021-11-11 21:10:00|16089.3|16084.3|16089.7|16084.7|16091.5|16086.5|16086.3|16081.3|0
1636665300000|2021-11-11 21:15:00|16090.6|16085.6|16091.5|16086.5|16091.5|16086.5|16088.8|16083.8|0
1636665600000|2021-11-11 21:20:00|16092.3|16087.3|16094.1|16089.1|16094.1|16089.1|16092.3|16087.3|0
1636665900000|2021-11-11 21:25:00|16093.2|16088.2|16090.3|16085.3|16093.2|16088.2|16090.3|16085.3|0
1636666200000|2021-11-11 21:30:00|16091.2|16086.2|16088.6|16083.6|16091.2|16086.2|16088.6|16083.6|0
1636666500000|2021-11-11 21:35:00|16089.5|16084.5|16093.1|16088.1|16093.9|16088.9|16089.5|16084.5|0
1636666800000|2021-11-11 21:40:00|16092.2|16087.2|16092.1|16087.1|16093.9|16088.9|16092.1|16087.1|0
1636667100000|2021-11-11 21:45:00|16092.9|16087.9|16096.3|16091.3|16097.3|16092.3|16092.9|16087.9|0
1636667400000|2021-11-11 21:50:00|16097.1|16092.1|16096.9|16091.9|16097.2|16092.2|16096.2|16091.2|0
1636667700000|2021-11-11 21:55:00|16097.1|16092.1|16095.4|16090.4|16097.6|16092.6|16095.4|16090.4|0
1636668000000|2021-11-11 22:00:00|16094.8|16089.8|16095.4|16090.4|16095.8|16090.8|16094.8|16089.8|0
1636668300000|2021-11-11 22:05:00|16095.3|16090.3|16094.6|16089.6|16095.3|16090.3|16093.2|16088.2|0
1636668600000|2021-11-11 22:10:00|16093.7|16088.7|16093.3|16088.3|16094.5|16089.5|16093.3|16088.3|0
1636668900000|2021-11-11 22:15:00|16094.7|16089.7|16093.6|16088.6|16094.7|16089.7|16093.3|16088.3|0
1636669200000|2021-11-11 22:20:00|16093.7|16088.7|16093.8|16088.8|16093.9|16088.9|16093.7|16088.7|0
1636669500000|2021-11-11 22:25:00|16093.7|16088.7|16094|16089|16094|16089|16093.5|16088.5|0
1636669800000|2021-11-11 22:30:00|16094.1|16089.1|16094.4|16089.4|16094.7|16089.7|16094.1|16089.1|0
1636670100000|2021-11-11 22:35:00|16094|16089|16094.4|16089.4|16094.4|16089.4|16093.9|16088.9|0
1636670400000|2021-11-11 22:40:00|16094.2|16089.2|16094.2|16089.2|16094.2|16089.2|16094.2|16089.2|0
1636670700000|2021-11-11 22:45:00|16094.3|16089.3|16095|16090|16095.2|16090.2|16094.2|16089.2|0
1636671000000|2021-11-11 22:50:00|16094.9|16089.9|16095|16090|16095.1|16090.1|16094.9|16089.9|0
1636671300000|2021-11-11 22:55:00|16094.9|16089.9|16095.2|16090.2|16095.2|16090.2|16094.6|16089.6|0
1636671600000|2021-11-11 23:00:00|16098.5|16093.5|16099.1|16094.1|16100.6|16095.6|16096.7|16091.7|0
1636671900000|2021-11-11 23:05:00|16098.3|16093.3|16097.3|16092.3|16099.1|16094.1|16097.3|16092.3|0
1636672200000|2021-11-11 23:10:00|16098.2|16093.2|16096.5|16091.5|16098.2|16093.2|16095.6|16090.6|0
1636672500000|2021-11-11 23:15:00|16096|16091|16100|16095|16100.4|16095.4|16095.6|16090.6|0
1636672800000|2021-11-11 23:20:00|16100.4|16095.4|16100.5|16095.5|16101.7|16096.7|16098.4|16093.4|0
1636673100000|2021-11-11 23:25:00|16100|16095|16102.5|16097.5|16103.4|16098.4|16100|16095|0
1636673400000|2021-11-11 23:30:00|16103.3|16098.3|16104|16099|16104.3|16099.3|16102.5|16097.5|0
1636673700000|2021-11-11 23:35:00|16103.9|16098.9|16105|16100|16105.6|16100.6|16103.8|16098.8|0
1636674000000|2021-11-11 23:40:00|16104.1|16099.1|16104.4|16099.4|16104.9|16099.9|16103.2|16098.2|0
1636674300000|2021-11-11 23:45:00|16103.5|16098.5|16107.1|16102.1|16107.6|16102.6|16101.8|16096.8|0
1636674600000|2021-11-11 23:50:00|16107.5|16102.5|16107.6|16102.6|16112.6|16107.6|16107.5|16102.5|0
1636674900000|2021-11-11 23:55:00|16106.7|16101.7|16111.4|16106.4|16112.2|16107.2|16106.7|16101.7|0
1636675200000|2021-11-12 00:00:00|16112.2|16107.2|16121.8|16116.8|16124.7|16119.7|16110.6|16105.6|0
1636675500000|2021-11-12 00:05:00|16121.4|16116.4|16123.1|16118.1|16128.9|16123.9|16120.9|16115.9|0
1636675800000|2021-11-12 00:10:00|16122.6|16117.6|16121.8|16116.8|16123.1|16118.1|16120.1|16115.1|0
1636676100000|2021-11-12 00:15:00|16122.7|16117.7|16117.2|16113.2|16123.5|16118.5|16109.2|16105.2|154
1636676400000|2021-11-12 00:20:00|16116.7|16112.7|16119.2|16115.2|16121.2|16117.2|16115.2|16111.2|28
1636676700000|2021-11-12 00:25:00|16119.7|16115.7|16120.7|16116.7|16122.2|16118.2|16119.2|16115.2|41
1636677000000|2021-11-12 00:30:00|16121.2|16117.2|16125.7|16121.7|16126.2|16122.2|16121.2|16117.2|62
1636677300000|2021-11-12 00:35:00|16125.2|16121.2|16127.7|16123.7|16128.7|16124.7|16125.2|16121.2|27
1636677600000|2021-11-12 00:40:00|16127.2|16123.2|16127.7|16123.7|16128.7|16124.7|16126.2|16122.2|24
1636677900000|2021-11-12 00:45:00|16128.2|16124.2|16127.2|16123.2|16128.2|16124.2|16126.7|16122.7|19
1636678200000|2021-11-12 00:50:00|16125.2|16121.2|16123.2|16119.2|16126.2|16122.2|16123.2|16119.2|9
1636678500000|2021-11-12 00:55:00|16122.7|16118.7|16122.7|16118.7|16124.2|16120.2|16122.7|16118.7|11
1636678800000|2021-11-12 01:00:00|16122.2|16118.2|16117.7|16113.7|16122.2|16118.2|16115.2|16111.2|23
1636679100000|2021-11-12 01:05:00|16117.2|16113.2|16121.7|16117.7|16122.7|16118.7|16117.2|16113.2|14
1636679400000|2021-11-12 01:10:00|16122.2|16118.2|16119.2|16115.2|16123.2|16119.2|16119.2|16115.2|11
1636679700000|2021-11-12 01:15:00|16120.2|16116.2|16120.2|16116.2|16125.2|16121.2|16115.7|16111.7|29
1636680000000|2021-11-12 01:20:00|16119.2|16115.2|16118.7|16114.7|16122.7|16118.7|16116.7|16112.7|13
1636680300000|2021-11-12 01:25:00|16119.2|16115.2|16118.2|16114.2|16121.7|16117.7|16116.7|16112.7|6
1636680600000|2021-11-12 01:30:00|16118.7|16114.7|16122.2|16118.2|16123.7|16119.7|16118.2|16114.2|56
1636680900000|2021-11-12 01:35:00|16121.2|16117.2|16119.7|16115.7|16123.7|16119.7|16119.2|16115.2|65
1636681200000|2021-11-12 01:40:00|16119.2|16115.2|16126.7|16122.7|16126.7|16122.7|16118.7|16114.7|41
1636681500000|2021-11-12 01:45:00|16127.2|16123.2|16120.2|16116.2|16128.7|16124.7|16119.7|16115.7|64
1636681800000|2021-11-12 01:50:00|16121.2|16117.2|16124.2|16120.2|16124.7|16120.7|16120.2|16116.2|25
1636682100000|2021-11-12 01:55:00|16124.7|16120.7|16125.2|16121.2|16127.2|16123.2|16122.7|16118.7|34
1636682400000|2021-11-12 02:00:00|16125.7|16121.7|16119.2|16115.2|16125.7|16121.7|16118.7|16114.7|68
1636682700000|2021-11-12 02:05:00|16119.7|16115.7|16119.2|16115.2|16121.7|16117.7|16118.7|16114.7|11
1636683000000|2021-11-12 02:10:00|16119.7|16115.7|16121.2|16117.2|16123.7|16119.7|16118.2|16114.2|7
1636683300000|2021-11-12 02:15:00|16120.2|16116.2|16120.2|16116.2|16121.7|16117.7|16119.7|16115.7|6
1636683600000|2021-11-12 02:20:00|16119.7|16115.7|16122.2|16118.2|16122.7|16118.7|16119.7|16115.7|5
1636683900000|2021-11-12 02:25:00|16121.7|16117.7|16120.7|16116.7|16124.2|16120.2|16120.7|16116.7|15
1636684200000|2021-11-12 02:30:00|16121.2|16117.2|16117.2|16113.2|16123.2|16119.2|16117.2|16113.2|15
1636684500000|2021-11-12 02:35:00|16116.7|16112.7|16116.2|16112.2|16118.2|16114.2|16115.7|16111.7|25
1636684800000|2021-11-12 02:40:00|16116.7|16112.7|16117.2|16113.2|16117.7|16113.7|16113.2|16109.2|30
1636685100000|2021-11-12 02:45:00|16116.7|16112.7|16120.2|16116.2|16121.2|16117.2|16116.7|16112.7|11
1636685400000|2021-11-12 02:50:00|16119.7|16115.7|16118.2|16114.2|16120.2|16116.2|16118.2|16114.2|5
1636685700000|2021-11-12 02:55:00|16117.7|16113.7|16115.7|16111.7|16117.7|16113.7|16114.7|16110.7|10
1636686000000|2021-11-12 03:00:00|16115.2|16111.2|16110.2|16106.2|16115.7|16111.7|16109.7|16105.7|39
1636686300000|2021-11-12 03:05:00|16109.7|16105.7|16101.7|16097.7|16110.2|16106.2|16099.7|16095.7|94
1636686600000|2021-11-12 03:10:00|16101.2|16097.2|16101.2|16097.2|16102.7|16098.7|16100.7|16096.7|15
1636686900000|2021-11-12 03:15:00|16100.7|16096.7|16104.2|16100.2|16104.7|16100.7|16100.7|16096.7|16
1636687200000|2021-11-12 03:20:00|16104.7|16100.7|16106.2|16102.2|16106.7|16102.7|16103.7|16099.7|5
1636687500000|2021-11-12 03:25:00|16105.7|16101.7|16106.7|16102.7|16106.7|16102.7|16105.7|16101.7|4
1636687800000|2021-11-12 03:30:00|16106.2|16102.2|16107.2|16103.2|16108.2|16104.2|16106.2|16102.2|6
1636688100000|2021-11-12 03:35:00|16106.7|16102.7|16108.2|16104.2|16108.7|16104.7|16106.2|16102.2|7
1636688400000|2021-11-12 03:40:00|16107.7|16103.7|16107.7|16103.7|16108.2|16104.2|16105.7|16101.7|5
1636688700000|2021-11-12 03:45:00|16107.2|16103.2|16104.2|16100.2|16107.7|16103.7|16103.7|16099.7|9
1636689000000|2021-11-12 03:50:00|16103.7|16099.7|16104.2|16100.2|16106.2|16102.2|16103.7|16099.7|11
1636689300000|2021-11-12 03:55:00|16103.7|16099.7|16105.2|16101.2|16105.7|16101.7|16103.7|16099.7|4
1636689600000|2021-11-12 04:00:00|16105.7|16101.7|16106.7|16102.7|16107.7|16103.7|16105.2|16101.2|36
1636689900000|2021-11-12 04:05:00|16107.2|16103.2|16103.2|16099.2|16107.7|16103.7|16102.7|16098.7|20
1636690200000|2021-11-12 04:10:00|16103.7|16099.7|16103.2|16099.2|16103.7|16099.7|16102.2|16098.2|2
1636690500000|2021-11-12 04:15:00|16103.7|16099.7|16105.2|16101.2|16105.7|16101.7|16103.7|16099.7|7
1636690800000|2021-11-12 04:20:00|16105.7|16101.7|16106.2|16102.2|16106.7|16102.7|16105.7|16101.7|1
1636691100000|2021-11-12 04:25:00|16106.7|16102.7|16107.2|16103.2|16108.2|16104.2|16106.2|16102.2|14
1636691400000|2021-11-12 04:30:00|16107.7|16103.7|16107.2|16103.2|16108.7|16104.7|16107.2|16103.2|10
1636691700000|2021-11-12 04:35:00|16107.7|16103.7|16107.2|16103.2|16107.7|16103.7|16106.7|16102.7|0
1636692000000|2021-11-12 04:40:00|16107.7|16103.7|16109.2|16105.2|16109.2|16105.2|16107.2|16103.2|11
1636692300000|2021-11-12 04:45:00|16109.7|16105.7|16108.2|16104.2|16109.7|16105.7|16107.2|16103.2|21
1636692600000|2021-11-12 04:50:00|16107.7|16103.7|16107.2|16103.2|16108.7|16104.7|16107.2|16103.2|3
1636692900000|2021-11-12 04:55:00|16106.7|16102.7|16105.2|16101.2|16107.2|16103.2|16104.7|16100.7|9
1636693200000|2021-11-12 05:00:00|16104.7|16100.7|16103.7|16099.7|16108.2|16104.2|16102.7|16098.7|30
1636693500000|2021-11-12 05:05:00|16103.2|16099.2|16101.2|16097.2|16103.2|16099.2|16099.7|16095.7|24
1636693800000|2021-11-12 05:10:00|16101.7|16097.7|16100.2|16096.2|16103.7|16099.7|16099.7|16095.7|23
1636694100000|2021-11-12 05:15:00|16100.7|16096.7|16097.7|16093.7|16100.7|16096.7|16096.2|16092.2|38
1636694400000|2021-11-12 05:20:00|16096.7|16092.7|16101.2|16097.2|16101.7|16097.7|16096.7|16092.7|18
1636694700000|2021-11-12 05:25:00|16100.7|16096.7|16100.2|16096.2|16101.7|16097.7|16099.7|16095.7|7
1636695000000|2021-11-12 05:30:00|16099.2|16095.2|16100.7|16096.7|16101.2|16097.2|16098.7|16094.7|10
1636695300000|2021-11-12 05:35:00|16100.2|16096.2|16103.2|16099.2|16103.7|16099.7|16100.2|16096.2|16
1636695600000|2021-11-12 05:40:00|16103.7|16099.7|16104.2|16100.2|16105.2|16101.2|16103.2|16099.2|22
1636695900000|2021-11-12 05:45:00|16103.7|16099.7|16103.2|16099.2|16104.2|16100.2|16101.7|16097.7|14
1636696200000|2021-11-12 05:50:00|16102.7|16098.7|16103.2|16099.2|16105.2|16101.2|16102.7|16098.7|3
1636696500000|2021-11-12 05:55:00|16103.7|16099.7|16106.2|16102.2|16107.2|16103.2|16103.7|16099.7|13
1636696800000|2021-11-12 06:00:00|16105.2|16101.2|16109.2|16105.2|16109.2|16105.2|16104.7|16100.7|57
1636697100000|2021-11-12 06:05:00|16108.2|16104.2|16108.2|16104.2|16108.2|16104.2|16107.2|16103.2|8
1636697400000|2021-11-12 06:10:00|16107.7|16103.7|16107.2|16103.2|16109.7|16105.7|16106.7|16102.7|10
1636697700000|2021-11-12 06:15:00|16107.7|16103.7|16108.2|16104.2|16108.7|16104.7|16107.2|16103.2|6
1636698000000|2021-11-12 06:20:00|16108.7|16104.7|16108.2|16104.2|16108.7|16104.7|16108.2|16104.2|3
1636698300000|2021-11-12 06:25:00|16109.2|16105.2|16111.2|16107.2|16111.7|16107.7|16109.2|16105.2|19
1636698600000|2021-11-12 06:30:00|16111.7|16107.7|16108.2|16104.2|16111.7|16107.7|16107.7|16103.7|45
1636698900000|2021-11-12 06:35:00|16107.7|16103.7|16105.2|16101.2|16107.7|16103.7|16104.7|16100.7|8
1636699200000|2021-11-12 06:40:00|16104.7|16100.7|16103.2|16099.2|16105.7|16101.7|16101.7|16097.7|28
1636699500000|2021-11-12 06:45:00|16102.7|16098.7|16101.7|16097.7|16103.7|16099.7|16101.7|16097.7|18
1636699800000|2021-11-12 06:50:00|16101.2|16097.2|16095.7|16091.7|16101.2|16097.2|16093.2|16089.2|62
1636700100000|2021-11-12 06:55:00|16095.2|16091.2|16093.2|16089.2|16095.7|16091.7|16091.7|16087.7|36
1636700400000|2021-11-12 07:00:00|16092.2|16090.2|16091.2|16089.2|16094.7|16092.7|16084.2|16082.2|286
1636700700000|2021-11-12 07:05:00|16090.7|16088.7|16089.7|16087.7|16091.2|16089.2|16087.7|16085.7|116
1636701000000|2021-11-12 07:10:00|16090.2|16088.2|16089.7|16087.7|16090.7|16088.7|16087.7|16085.7|96
1636701300000|2021-11-12 07:15:00|16090.2|16088.2|16092.7|16090.7|16092.7|16090.7|16084.7|16082.7|161
1636701600000|2021-11-12 07:20:00|16093.7|16091.7|16086.7|16084.7|16093.7|16091.7|16084.7|16082.7|118
1636701900000|2021-11-12 07:25:00|16086.2|16084.2|16085.2|16083.2|16089.2|16087.2|16084.7|16082.7|73
1636702200000|2021-11-12 07:30:00|16084.7|16082.7|16080.7|16078.7|16088.2|16086.2|16079.7|16077.7|228
1636702500000|2021-11-12 07:35:00|16081.2|16079.2|16082.2|16080.2|16083.2|16081.2|16078.2|16076.2|125
1636702800000|2021-11-12 07:40:00|16081.7|16079.7|16085.2|16083.2|16086.7|16084.7|16081.7|16079.7|124
1636703100000|2021-11-12 07:45:00|16084.7|16082.7|16082.2|16080.2|16084.7|16082.7|16078.7|16076.7|82
1636703400000|2021-11-12 07:50:00|16082.7|16080.7|16079.7|16077.7|16083.2|16081.2|16075.7|16073.7|152
1636703700000|2021-11-12 07:55:00|16080.2|16078.2|16087.7|16085.7|16088.2|16086.2|16077.2|16075.2|228
1636704000000|2021-11-12 08:00:00|16088.2|16086.2|16100.8|16099.6|16108.3|16107.1|16084.3|16083.1|1605
1636704300000|2021-11-12 08:05:00|16100.3|16099.1|16110.3|16109.1|16110.8|16109.6|16100.3|16099.1|1091
1636704600000|2021-11-12 08:10:00|16110.8|16109.6|16099.3|16098.1|16117.3|16116.1|16098.8|16097.6|1038
1636704900000|2021-11-12 08:15:00|16098.8|16097.6|16089.3|16088.1|16105.3|16104.1|16086.3|16085.1|824
1636705200000|2021-11-12 08:20:00|16088.8|16087.6|16092.8|16091.6|16094.3|16093.1|16082.3|16081.1|650
1636705500000|2021-11-12 08:25:00|16092.3|16091.1|16087.3|16086.1|16092.3|16091.1|16084.3|16083.1|305
1636705800000|2021-11-12 08:30:00|16086.8|16085.6|16077.8|16076.6|16087.3|16086.1|16066.3|16065.1|798
1636706100000|2021-11-12 08:35:00|16077.3|16076.1|16084.8|16083.6|16086.8|16085.6|16075.3|16074.1|477
1636706400000|2021-11-12 08:40:00|16084.9|16083.7|16081.9|16080.7|16085.4|16084.2|16079.4|16078.2|230
1636706700000|2021-11-12 08:45:00|16082.4|16081.2|16092.4|16091.2|16094.4|16093.2|16081.9|16080.7|391
1636707000000|2021-11-12 08:50:00|16091.9|16090.7|16104.4|16103.2|16105.9|16104.7|16086.4|16085.2|451
1636707300000|2021-11-12 08:55:00|16104.9|16103.7|16101.4|16100.2|16106.4|16105.2|16098.4|16097.2|332
1636707600000|2021-11-12 09:00:00|16100.9|16099.7|16089.9|16088.7|16102.4|16101.2|16087.4|16086.2|451
1636707900000|2021-11-12 09:05:00|16090.4|16089.2|16094.9|16093.7|16098.9|16097.7|16088.4|16087.2|286
1636708200000|2021-11-12 09:10:00|16094.4|16093.2|16093.9|16092.7|16095.9|16094.7|16090.4|16089.2|215
1636708500000|2021-11-12 09:15:00|16094.4|16093.2|16094.9|16093.7|16097.4|16096.2|16090.4|16089.2|244
1636708800000|2021-11-12 09:20:00|16094.4|16093.2|16095.4|16094.2|16099.4|16098.2|16092.4|16091.2|309
1636709100000|2021-11-12 09:25:00|16095.9|16094.7|16092.4|16091.2|16096.4|16095.2|16091.9|16090.7|195
1636709400000|2021-11-12 09:30:00|16091.9|16090.7|16098.4|16097.2|16099.4|16098.2|16089.4|16088.2|247
1636709700000|2021-11-12 09:35:00|16097.9|16096.7|16094.4|16093.2|16099.4|16098.2|16091.9|16090.7|155
1636710000000|2021-11-12 09:40:00|16094.9|16093.7|16097.9|16096.7|16099.4|16098.2|16092.9|16091.7|181
1636710300000|2021-11-12 09:45:00|16097.4|16096.2|16095.4|16094.2|16099.4|16098.2|16091.4|16090.2|206
1636710600000|2021-11-12 09:50:00|16094.9|16093.7|16094.9|16093.7|16098.4|16097.2|16092.4|16091.2|134
1636710900000|2021-11-12 09:55:00|16094.4|16093.2|16096.4|16095.2|16097.9|16096.7|16093.4|16092.2|98
1636711200000|2021-11-12 10:00:00|16095.9|16094.7|16100.4|16099.2|16105.4|16104.2|16095.4|16094.2|255
1636711500000|2021-11-12 10:05:00|16100.9|16099.7|16106.4|16105.2|16107.4|16106.2|16100.4|16099.2|334
1636711800000|2021-11-12 10:10:00|16105.9|16104.7|16103.4|16102.2|16107.4|16106.2|16102.9|16101.7|245
1636712100000|2021-11-12 10:15:00|16103.9|16102.7|16105.4|16104.2|16106.4|16105.2|16102.4|16101.2|140
1636712400000|2021-11-12 10:20:00|16104.9|16103.7|16106.4|16105.2|16109.4|16108.2|16104.4|16103.2|272
1636712700000|2021-11-12 10:25:00|16106.9|16105.7|16104.4|16103.2|16109.9|16108.7|16101.4|16100.2|246
1636713000000|2021-11-12 10:30:00|16103.9|16102.7|16101.4|16100.2|16103.9|16102.7|16095.4|16094.2|767
1636713300000|2021-11-12 10:35:00|16100.9|16099.7|16099.4|16098.2|16104.4|16103.2|16098.4|16097.2|300
1636713600000|2021-11-12 10:40:00|16099.9|16098.7|16105.4|16104.2|16105.9|16104.7|16099.4|16098.2|186
1636713900000|2021-11-12 10:45:00|16104.4|16103.2|16104.4|16103.2|16105.4|16104.2|16100.4|16099.2|165
1636714200000|2021-11-12 10:50:00|16103.9|16102.7|16116.9|16115.7|16120.4|16119.2|16103.4|16102.2|781
1636714500000|2021-11-12 10:55:00|16116.4|16115.2|16111.4|16110.2|16117.4|16116.2|16107.4|16106.2|644
1636714800000|2021-11-12 11:00:00|16110.9|16109.7|16107.4|16106.2|16111.9|16110.7|16101.4|16100.2|321
1636715100000|2021-11-12 11:05:00|16107.9|16106.7|16105.4|16104.2|16108.4|16107.2|16100.4|16099.2|191
1636715400000|2021-11-12 11:10:00|16104.9|16103.7|16108.9|16107.7|16113.9|16112.7|16104.4|16103.2|242
1636715700000|2021-11-12 11:15:00|16109.4|16108.2|16111.4|16110.2|16112.9|16111.7|16107.4|16106.2|148
1636716000000|2021-11-12 11:20:00|16110.9|16109.7|16111.4|16110.2|16114.4|16113.2|16107.9|16106.7|162
1636716300000|2021-11-12 11:25:00|16110.9|16109.7|16104.4|16103.2|16110.9|16109.7|16104.4|16103.2|158
1636716600000|2021-11-12 11:30:00|16105.9|16104.7|16107.4|16106.2|16107.4|16106.2|16103.4|16102.2|120
1636716900000|2021-11-12 11:35:00|16106.9|16105.7|16110.4|16109.2|16111.4|16110.2|16105.4|16104.2|81
1636717200000|2021-11-12 11:40:00|16109.9|16108.7|16111.4|16110.2|16112.9|16111.7|16107.4|16106.2|121
1636717500000|2021-11-12 11:45:00|16110.9|16109.7|16115.4|16114.2|16115.9|16114.7|16109.9|16108.7|144
1636717800000|2021-11-12 11:50:00|16114.9|16113.7|16111.4|16110.2|16115.9|16114.7|16109.4|16108.2|119
1636718100000|2021-11-12 11:55:00|16110.9|16109.7|16114.4|16113.2|16115.4|16114.2|16110.4|16109.2|126
1636718400000|2021-11-12 12:00:00|16115.4|16114.2|16112.4|16111.2|16117.4|16116.2|16110.4|16109.2|624
1636718700000|2021-11-12 12:05:00|16112.9|16111.7|16109.4|16108.2|16112.9|16111.7|16107.4|16106.2|191
1636719000000|2021-11-12 12:10:00|16108.9|16107.7|16108.4|16107.2|16111.4|16110.2|16107.4|16106.2|113
1636719300000|2021-11-12 12:15:00|16108.9|16107.7|16110.4|16109.2|16112.9|16111.7|16108.4|16107.2|155
1636719600000|2021-11-12 12:20:00|16109.9|16108.7|16107.9|16106.7|16110.9|16109.7|16107.4|16106.2|151
1636719900000|2021-11-12 12:25:00|16107.4|16106.2|16109.4|16108.2|16110.4|16109.2|16106.9|16105.7|82
1636720200000|2021-11-12 12:30:00|16108.9|16107.7|16106.4|16105.2|16109.4|16108.2|16104.4|16103.2|181
1636720500000|2021-11-12 12:35:00|16105.4|16104.2|16106.4|16105.2|16107.4|16106.2|16101.9|16100.7|179
1636720800000|2021-11-12 12:40:00|16106.5|16105.3|16110.5|16109.3|16111.5|16110.3|16105.5|16104.3|150
1636721100000|2021-11-12 12:45:00|16110|16108.8|16109.5|16108.3|16112.5|16111.3|16108.5|16107.3|185
1636721400000|2021-11-12 12:50:00|16110|16108.8|16102|16100.8|16110.5|16109.3|16101|16099.8|174
1636721700000|2021-11-12 12:55:00|16101.5|16100.3|16104|16102.8|16104.5|16103.3|16099.5|16098.3|226
1636722000000|2021-11-12 13:00:00|16104.5|16103.3|16103.5|16102.3|16106.5|16105.3|16103.5|16102.3|122
1636722300000|2021-11-12 13:05:00|16103|16101.8|16103.5|16102.3|16104|16102.8|16101.5|16100.3|160
1636722600000|2021-11-12 13:10:00|16104|16102.8|16108.5|16107.3|16108.5|16107.3|16103.5|16102.3|92
1636722900000|2021-11-12 13:15:00|16108|16106.8|16106.5|16105.3|16109.5|16108.3|16106|16104.8|125
1636723200000|2021-11-12 13:20:00|16107|16105.8|16108.5|16107.3|16110|16108.8|16105.5|16104.3|131
1636723500000|2021-11-12 13:25:00|16109|16107.8|16108.5|16107.3|16109.5|16108.3|16104.5|16103.3|178
1636723800000|2021-11-12 13:30:00|16108|16106.8|16106|16104.8|16109|16107.8|16105|16103.8|102
1636724100000|2021-11-12 13:35:00|16106.5|16105.3|16104.5|16103.3|16107.5|16106.3|16103.5|16102.3|183
1636724400000|2021-11-12 13:40:00|16104|16102.8|16102.5|16101.3|16106.5|16105.3|16102|16100.8|177
1636724700000|2021-11-12 13:45:00|16102|16100.8|16104.5|16103.3|16104.5|16103.3|16100.5|16099.3|123
1636725000000|2021-11-12 13:50:00|16103.5|16102.3|16104.5|16103.3|16105.5|16104.3|16099.5|16098.3|200
1636725300000|2021-11-12 13:55:00|16103.5|16102.3|16103|16101.8|16104.5|16103.3|16099.5|16098.3|200
1636725600000|2021-11-12 14:00:00|16103.5|16102.3|16108.5|16107.3|16109.5|16108.3|16101|16099.8|160
1636725900000|2021-11-12 14:05:00|16109|16107.8|16112.5|16111.3|16113.5|16112.3|16108.5|16107.3|219
1636726200000|2021-11-12 14:10:00|16113|16111.8|16110.5|16109.3|16115.5|16114.3|16110.5|16109.3|209
1636726500000|2021-11-12 14:15:00|16111|16109.8|16106.5|16105.3|16111.5|16110.3|16105.5|16104.3|165
1636726800000|2021-11-12 14:20:00|16106|16104.8|16103|16101.8|16107.5|16106.3|16102.5|16101.3|114
1636727100000|2021-11-12 14:25:00|16103.5|16102.3|16099.5|16098.3|16105|16103.8|16099.5|16098.3|268
1636727400000|2021-11-12 14:30:00|16097.5|16096.3|16087.5|16086.3|16099|16097.8|16084|16082.8|802
1636727700000|2021-11-12 14:35:00|16087|16085.8|16084.5|16083.3|16087|16085.8|16076|16074.8|709
1636728000000|2021-11-12 14:40:00|16085|16083.8|16091|16089.8|16092|16090.8|16084.5|16083.3|397
1636728300000|2021-11-12 14:45:00|16091.5|16090.3|16086|16084.8|16092.5|16091.3|16085.5|16084.3|268
1636728600000|2021-11-12 14:50:00|16085.5|16084.3|16085.5|16084.3|16087.5|16086.3|16082.5|16081.3|263
1636728900000|2021-11-12 14:55:00|16085|16083.8|16088|16086.8|16089.5|16088.3|16083.5|16082.3|285
1636729200000|2021-11-12 15:00:00|16087|16085.8|16079.5|16078.3|16088.5|16087.3|16078.5|16077.3|586
1636729500000|2021-11-12 15:05:00|16079|16077.8|16090.5|16089.3|16090.5|16089.3|16072.5|16071.3|453
1636729800000|2021-11-12 15:10:00|16090|16088.8|16083.5|16082.3|16090.5|16089.3|16081|16079.8|357
1636730100000|2021-11-12 15:15:00|16084|16082.8|16087.5|16086.3|16090.5|16089.3|16082.5|16081.3|201
1636730400000|2021-11-12 15:20:00|16087|16085.8|16080.5|16079.3|16090.5|16089.3|16079.5|16078.3|260
1636730700000|2021-11-12 15:25:00|16081|16079.8|16079.5|16078.3|16084.5|16083.3|16072.5|16071.3|288
1636731000000|2021-11-12 15:30:00|16079|16077.8|16077.5|16076.3|16084.5|16083.3|16076.5|16075.3|212
1636731300000|2021-11-12 15:35:00|16078.5|16077.3|16092.5|16091.3|16094.5|16093.3|16077.5|16076.3|764
1636731600000|2021-11-12 15:40:00|16091.5|16090.3|16092.5|16091.3|16101.5|16100.3|16090.5|16089.3|542
1636731900000|2021-11-12 15:45:00|16091.5|16090.3|16087|16085.8|16092.5|16091.3|16084.5|16083.3|355
1636732200000|2021-11-12 15:50:00|16086.5|16085.3|16084|16082.8|16089|16087.8|16082.5|16081.3|209
1636732500000|2021-11-12 15:55:00|16084.5|16083.3|16090|16088.8|16091|16089.8|16082|16080.8|283
1636732800000|2021-11-12 16:00:00|16090.5|16089.3|16095.5|16094.3|16100.5|16099.3|16088|16086.8|389
1636733100000|2021-11-12 16:05:00|16096|16094.8|16090|16088.8|16096|16094.8|16087|16085.8|371
1636733400000|2021-11-12 16:10:00|16089.5|16088.3|16087|16085.8|16090|16088.8|16085|16083.8|184
1636733700000|2021-11-12 16:15:00|16087.5|16086.3|16095|16093.8|16096|16094.8|16087|16085.8|326
1636734000000|2021-11-12 16:20:00|16095.5|16094.3|16096|16094.8|16099|16097.8|16095|16093.8|323
1636734300000|2021-11-12 16:25:00|16095.5|16094.3|16102|16100.8|16105|16103.8|16094|16092.8|971
1636734600000|2021-11-12 16:30:00|16102.4|16100.4|16099.9|16097.9|16104.9|16102.9|16098.4|16096.4|1061
1636734900000|2021-11-12 16:35:00|16100.4|16098.4|16096.4|16094.4|16102.4|16100.4|16094.4|16092.4|617
1636735200000|2021-11-12 16:40:00|16096.9|16094.9|16095.9|16093.9|16101.4|16099.4|16095.4|16093.4|170
1636735500000|2021-11-12 16:45:00|16096.4|16094.4|16091.4|16089.4|16096.9|16094.9|16088.4|16086.4|322
1636735800000|2021-11-12 16:50:00|16091.9|16089.9|16101.4|16099.4|16101.4|16099.4|16091.4|16089.4|129
1636736100000|2021-11-12 16:55:00|16100.9|16098.9|16099.4|16097.4|16102.4|16100.4|16099.4|16097.4|269
1636736400000|2021-11-12 17:00:00|16100.4|16098.4|16098.4|16096.4|16104.4|16102.4|16098.4|16096.4|211
1636736700000|2021-11-12 17:05:00|16098.9|16096.9|16097.4|16095.4|16103.4|16101.4|16096.4|16094.4|89
1636737000000|2021-11-12 17:10:00|16097.9|16095.9|16102.4|16100.4|16102.4|16100.4|16096.9|16094.9|104
1636737300000|2021-11-12 17:15:00|16102.9|16100.9|16099.4|16097.4|16103.4|16101.4|16097.4|16095.4|52
1636737600000|2021-11-12 17:20:00|16099.9|16097.9|16098.4|16096.4|16101.4|16099.4|16098.4|16096.4|81
1636737900000|2021-11-12 17:25:00|16097.9|16095.9|16097.4|16095.4|16098.4|16096.4|16095.4|16093.4|69
1636738200000|2021-11-12 17:30:00|16096.9|16094.9|16096.9|16094.9|16098.4|16096.4|16095.4|16093.4|66
1636738500000|2021-11-12 17:35:00|16096.4|16094.4|16095.9|16093.9|16098.4|16096.4|16094.9|16092.9|36
1636738800000|2021-11-12 17:40:00|16095.4|16093.4|16093.4|16091.4|16096.4|16094.4|16093.4|16091.4|75
1636739100000|2021-11-12 17:45:00|16093.9|16091.9|16090.4|16088.4|16094.9|16092.9|16090.4|16088.4|103
1636739400000|2021-11-12 17:50:00|16090.9|16088.9|16092.4|16090.4|16092.4|16090.4|16088.4|16086.4|101
1636739700000|2021-11-12 17:55:00|16092.9|16090.9|16088.4|16086.4|16094.4|16092.4|16088.4|16086.4|88
1636740000000|2021-11-12 18:00:00|16088.9|16086.9|16085.4|16083.4|16089.4|16087.4|16084.4|16082.4|187
1636740300000|2021-11-12 18:05:00|16085.9|16083.9|16084.4|16082.4|16086.4|16084.4|16081.4|16079.4|86
1636740600000|2021-11-12 18:10:00|16083.9|16081.9|16086.4|16084.4|16087.9|16085.9|16083.4|16081.4|70
1636740900000|2021-11-12 18:15:00|16086.9|16084.9|16086.4|16084.4|16087.4|16085.4|16083.4|16081.4|77
1636741200000|2021-11-12 18:20:00|16085.9|16083.9|16087.4|16085.4|16087.4|16085.4|16085.4|16083.4|67
1636741500000|2021-11-12 18:25:00|16086.9|16084.9|16088.4|16086.4|16088.4|16086.4|16085.4|16083.4|57
1636741800000|2021-11-12 18:30:00|16088.9|16086.9|16091.4|16089.4|16091.4|16089.4|16088.4|16086.4|77
1636742100000|2021-11-12 18:35:00|16090.9|16088.9|16090.4|16088.4|16092.4|16090.4|16089.4|16087.4|63
1636742400000|2021-11-12 18:40:00|16089.9|16087.9|16089.4|16087.4|16091.4|16089.4|16088.9|16086.9|50
1636742700000|2021-11-12 18:45:00|16088.9|16086.9|16088.4|16086.4|16089.9|16087.9|16086.9|16084.9|60
1636743000000|2021-11-12 18:50:00|16087.9|16085.9|16086.4|16084.4|16088.4|16086.4|16085.9|16083.9|73
1636743300000|2021-11-12 18:55:00|16087.4|16085.4|16086.4|16084.4|16088.4|16086.4|16086.4|16084.4|67
1636743600000|2021-11-12 19:00:00|16086.9|16084.9|16085.4|16083.4|16087.4|16085.4|16085.4|16083.4|21
1636743900000|2021-11-12 19:05:00|16084.9|16082.9|16084.9|16082.9|16085.4|16083.4|16084.4|16082.4|29
1636744200000|2021-11-12 19:10:00|16085.4|16083.4|16085.4|16083.4|16086.4|16084.4|16084.4|16082.4|14
1636744500000|2021-11-12 19:15:00|16085.9|16083.9|16088.4|16086.4|16089.4|16087.4|16085.4|16083.4|68
1636744800000|2021-11-12 19:20:00|16087.9|16085.9|16087.4|16085.4|16088.4|16086.4|16085.4|16083.4|63
1636745100000|2021-11-12 19:25:00|16086.9|16084.9|16083.9|16081.9|16087.4|16085.4|16082.9|16080.9|47
1636745400000|2021-11-12 19:30:00|16084.4|16082.4|16083.4|16081.4|16085.4|16083.4|16082.4|16080.4|52
1636745700000|2021-11-12 19:35:00|16082.9|16080.9|16084.4|16082.4|16086.4|16084.4|16080.4|16078.4|90
1636746000000|2021-11-12 19:40:00|16083.9|16081.9|16083.4|16081.4|16085.4|16083.4|16083.4|16081.4|38
1636746300000|2021-11-12 19:45:00|16083.9|16081.9|16086.4|16084.4|16086.4|16084.4|16083.4|16081.4|36
1636746600000|2021-11-12 19:50:00|16086.9|16084.9|16085.4|16083.4|16087.4|16085.4|16085.4|16083.4|12
1636746900000|2021-11-12 19:55:00|16086.4|16084.4|16085.4|16083.4|16087.4|16085.4|16085.4|16083.4|28
1636747200000|2021-11-12 20:00:00|16085.9|16083.9|16086.4|16084.4|16088.4|16086.4|16085.4|16083.4|103
1636747500000|2021-11-12 20:05:00|16087.4|16085.4|16086.9|16084.9|16088.4|16086.4|16084.9|16082.9|70
1636747800000|2021-11-12 20:10:00|16086.4|16084.4|16088.4|16086.4|16088.4|16086.4|16085.4|16083.4|20
1636748100000|2021-11-12 20:15:00|16088.9|16086.9|16087.4|16085.4|16089.4|16087.4|16086.4|16084.4|59
1636748400000|2021-11-12 20:20:00|16086.9|16084.9|16088.4|16086.4|16089.9|16087.9|16086.9|16084.9|35
1636748700000|2021-11-12 20:25:00|16089.4|16087.4|16088.9|16086.9|16090.4|16088.4|16088.4|16086.4|65
1636749000000|2021-11-12 20:30:00|16088.4|16086.4|16094.4|16092.4|16094.4|16092.4|16088.4|16086.4|112
1636749300000|2021-11-12 20:35:00|16094.9|16092.9|16093.4|16091.4|16096.4|16094.4|16092.4|16090.4|115
1636749600000|2021-11-12 20:40:00|16093.9|16091.9|16091.4|16089.4|16095.4|16093.4|16090.9|16088.9|85
1636749900000|2021-11-12 20:45:00|16090.9|16088.9|16087.4|16085.4|16091.4|16089.4|16086.9|16084.9|99
1636750200000|2021-11-12 20:50:00|16087.9|16085.9|16089.4|16087.4|16094.4|16092.4|16087.9|16085.9|269
1636750500000|2021-11-12 20:55:00|16089.9|16087.9|16094.9|16092.9|16095.9|16093.9|16087.4|16085.4|347
1636750800000|2021-11-12 21:00:00|16094.2|16089.2|16108.7|16103.7|16108.7|16103.7|16091.6|16086.6|11
1636751100000|2021-11-12 21:05:00|16107|16102|16110.5|16105.5|16111.4|16106.4|16106.9|16101.9|0
1636751400000|2021-11-12 21:10:00|16109.6|16104.6|16106.9|16101.9|16110.5|16105.5|16106.9|16101.9|0
1636751700000|2021-11-12 21:15:00|16107.7|16102.7|16115.4|16110.4|16116.3|16111.3|16107.7|16102.7|0
1636752000000|2021-11-12 21:20:00|16114.5|16109.5|16115.6|16110.6|16116.8|16111.8|16113.5|16108.5|0
1636752300000|2021-11-12 21:25:00|16115.5|16110.5|16115.1|16110.1|16116.8|16111.8|16115|16110|0
1636752600000|2021-11-12 21:30:00|16115|16110|16114.6|16109.6|16115|16110|16114.6|16109.6|0
1636752900000|2021-11-12 21:35:00|16115|16110|16111.1|16106.1|16115.4|16110.4|16111.1|16106.1|0
1636753200000|2021-11-12 21:40:00|16110.2|16105.2|16110.2|16105.2|16110.2|16105.2|16104.2|16099.2|0
1636753500000|2021-11-12 21:45:00|16109.4|16104.4|16104.8|16099.8|16110|16105|16104.8|16099.8|0
1636753800000|2021-11-12 21:50:00|16106.3|16101.3|16107.2|16102.2|16109.9|16104.9|16105.4|16100.4|0
1636754100000|2021-11-12 21:55:00|16106.3|16101.3|16104.3|16099.3|16107.2|16102.2|16102.7|16097.7|0
1636930800000|2021-11-14 23:00:00|16116.2|16111.2|16109|16104|16116.5|16111.5|16107.9|16102.9|0
1636931100000|2021-11-14 23:05:00|16108.1|16103.1|16118.9|16113.9|16118.9|16113.9|16108.1|16103.1|0
1636931400000|2021-11-14 23:10:00|16119.3|16114.3|16123.3|16118.3|16127.5|16122.5|16118.9|16113.9|0
1636931700000|2021-11-14 23:15:00|16122.4|16117.4|16127|16122|16130.8|16125.8|16120.7|16115.7|0
1636932000000|2021-11-14 23:20:00|16126.1|16121.1|16123.8|16118.8|16129.2|16124.2|16122.2|16117.2|0
1636932300000|2021-11-14 23:25:00|16122.9|16117.9|16122.8|16117.8|16124.2|16119.2|16121.1|16116.1|0
1636932600000|2021-11-14 23:30:00|16122|16117|16119.6|16114.6|16122.8|16117.8|16118.8|16113.8|0
1636932900000|2021-11-14 23:35:00|16120.5|16115.5|16122.3|16117.3|16124.6|16119.6|16120.5|16115.5|0
1636933200000|2021-11-14 23:40:00|16122.4|16117.4|16120.5|16115.5|16122.4|16117.4|16119.7|16114.7|0
1636933500000|2021-11-14 23:45:00|16119.7|16114.7|16122.8|16117.8|16124.5|16119.5|16118.8|16113.8|0
1636933800000|2021-11-14 23:50:00|16123.7|16118.7|16124.7|16119.7|16125.7|16120.7|16123|16118|0
1636934100000|2021-11-14 23:55:00|16125.6|16120.6|16115.8|16110.8|16125.6|16120.6|16115|16110|0
1636934400000|2021-11-15 00:00:00|16116.7|16111.7|16121.8|16116.8|16125.3|16120.3|16115.8|16110.8|0
1636934700000|2021-11-15 00:05:00|16122.2|16117.2|16119.1|16114.1|16124.4|16119.4|16119.1|16114.1|0
1636935000000|2021-11-15 00:10:00|16119|16114|16120.7|16115.7|16122.4|16117.4|16118.1|16113.1|0
1636935300000|2021-11-15 00:15:00|16121.5|16116.5|16104.4|16100.4|16121.5|16117.4|16103.9|16099.9|105
1636935600000|2021-11-15 00:20:00|16104.9|16100.9|16107.4|16103.4|16109.4|16105.4|16104.4|16100.4|14
1636935900000|2021-11-15 00:25:00|16106.9|16102.9|16107.4|16103.4|16109.4|16105.4|16105.4|16101.4|13
1636936200000|2021-11-15 00:30:00|16107.9|16103.9|16109.4|16105.4|16109.4|16105.4|16106.9|16102.9|20
1636936500000|2021-11-15 00:35:00|16110.4|16106.4|16110.9|16106.9|16111.9|16107.9|16109.9|16105.9|8
1636936800000|2021-11-15 00:40:00|16111.4|16107.4|16112.4|16108.4|16113.4|16109.4|16109.4|16105.4|13
1636937100000|2021-11-15 00:45:00|16112.9|16108.9|16112.4|16108.4|16112.9|16108.9|16111.4|16107.4|5
1636937400000|2021-11-15 00:50:00|16111.9|16107.9|16112.4|16108.4|16113.4|16109.4|16111.9|16107.9|2
1636937700000|2021-11-15 00:55:00|16112.9|16108.9|16112.4|16108.4|16112.9|16108.9|16108.9|16104.9|20
1636938000000|2021-11-15 01:00:00|16111.9|16107.9|16108.4|16104.4|16111.9|16107.9|16107.9|16103.9|9
1636938300000|2021-11-15 01:05:00|16108.9|16104.9|16109.9|16105.9|16112.4|16108.4|16107.9|16103.9|17
1636938600000|2021-11-15 01:10:00|16110.4|16106.4|16107.4|16103.4|16111.9|16107.9|16106.9|16102.9|25
1636938900000|2021-11-15 01:15:00|16106.9|16102.9|16104.9|16100.9|16106.9|16102.9|16102.9|16098.9|16
1636939200000|2021-11-15 01:20:00|16104.4|16100.4|16106.9|16102.9|16108.4|16104.4|16104.4|16100.4|5
1636939500000|2021-11-15 01:25:00|16107.4|16103.4|16105.9|16101.9|16107.4|16103.4|16105.4|16101.4|9
1636939800000|2021-11-15 01:30:00|16105.4|16101.4|16104.9|16100.9|16106.9|16102.9|16103.9|16099.9|14
1636940100000|2021-11-15 01:35:00|16105.4|16101.4|16103.9|16099.9|16107.4|16103.4|16103.4|16099.4|10
1636940400000|2021-11-15 01:40:00|16103.4|16099.4|16101.9|16097.9|16106.4|16102.4|16101.9|16097.9|21
1636940700000|2021-11-15 01:45:00|16102.4|16098.4|16101.9|16097.9|16105.4|16101.4|16101.4|16097.4|15
1636941000000|2021-11-15 01:50:00|16101.4|16097.4|16101.9|16097.9|16102.9|16098.9|16099.4|16095.4|19
1636941300000|2021-11-15 01:55:00|16102.4|16098.4|16099.9|16095.9|16103.9|16099.9|16098.4|16094.4|13
1636941600000|2021-11-15 02:00:00|16100.4|16096.4|16101.9|16097.9|16104.4|16100.4|16098.9|16094.9|12
1636941900000|2021-11-15 02:05:00|16102.4|16098.4|16102.9|16098.9|16104.4|16100.4|16100.9|16096.9|9
1636942200000|2021-11-15 02:10:00|16103.4|16099.4|16102.9|16098.9|16103.4|16099.4|16101.4|16097.4|11
1636942500000|2021-11-15 02:15:00|16103.4|16099.4|16102.9|16098.9|16104.4|16100.4|16101.4|16097.4|5
1636942800000|2021-11-15 02:20:00|16102.4|16098.4|16103.9|16099.9|16105.4|16101.4|16100.9|16096.9|18
1636943100000|2021-11-15 02:25:00|16103.4|16099.4|16103.9|16099.9|16104.4|16100.4|16100.4|16096.4|18
1636943400000|2021-11-15 02:30:00|16104.4|16100.4|16099.9|16095.9|16104.4|16100.4|16099.9|16095.9|15
1636943700000|2021-11-15 02:35:00|16101.9|16097.9|16098.9|16094.9|16101.9|16097.9|16097.4|16093.4|21
1636944000000|2021-11-15 02:40:00|16098.4|16094.4|16101.9|16097.9|16101.9|16097.9|16097.4|16093.4|12
1636944300000|2021-11-15 02:45:00|16101.4|16097.4|16101.9|16097.9|16104.4|16100.4|16101.4|16097.4|2
1636944600000|2021-11-15 02:50:00|16102.4|16098.4|16099.9|16095.9|16102.9|16098.9|16099.4|16095.4|3
1636944900000|2021-11-15 02:55:00|16100.4|16096.4|16098.9|16094.9|16101.4|16097.4|16098.4|16094.4|9
1636945200000|2021-11-15 03:00:00|16098.4|16094.4|16092.4|16088.4|16099.4|16095.4|16091.4|16087.4|38
1636945500000|2021-11-15 03:05:00|16092.9|16088.9|16093.9|16089.9|16095.9|16091.9|16092.9|16088.9|4
1636945800000|2021-11-15 03:10:00|16094.4|16090.4|16091.9|16087.9|16094.4|16090.4|16090.4|16086.4|6
1636946100000|2021-11-15 03:15:00|16091.4|16087.4|16088.9|16084.9|16091.9|16087.9|16088.4|16084.4|13
1636946400000|2021-11-15 03:20:00|16089.4|16085.4|16088.9|16084.9|16090.4|16086.4|16088.9|16084.9|5
1636946700000|2021-11-15 03:25:00|16089.4|16085.4|16087.9|16083.9|16090.9|16086.9|16087.9|16083.9|15
1636947000000|2021-11-15 03:30:00|16088.4|16084.4|16089.9|16085.9|16091.4|16087.4|16087.4|16083.4|9
1636947300000|2021-11-15 03:35:00|16089.4|16085.4|16088.9|16084.9|16091.4|16087.4|16088.4|16084.4|15
1636947600000|2021-11-15 03:40:00|16088.4|16084.4|16087.9|16083.9|16088.9|16084.9|16087.4|16083.4|3
1636947900000|2021-11-15 03:45:00|16089.4|16085.4|16089.9|16085.9|16091.4|16087.4|16089.4|16085.4|14
1636948200000|2021-11-15 03:50:00|16089.4|16085.4|16088.9|16084.9|16089.9|16085.9|16088.4|16084.4|1
1636948500000|2021-11-15 03:55:00|16089.4|16085.4|16088.9|16084.9|16089.9|16085.9|16088.4|16084.4|3
1636948800000|2021-11-15 04:00:00|16088.4|16084.4|16088.9|16084.9|16089.4|16085.4|16087.4|16083.4|4
1636949100000|2021-11-15 04:05:00|16089.4|16085.4|16087.9|16083.9|16089.9|16085.9|16087.4|16083.4|3
1636949400000|2021-11-15 04:10:00|16088.4|16084.4|16088.9|16084.9|16089.4|16085.4|16087.9|16083.9|2
1636949700000|2021-11-15 04:15:00|16089.4|16085.4|16089.9|16085.9|16089.9|16085.9|16088.4|16084.4|2
1636950000000|2021-11-15 04:20:00|16090.4|16086.4|16088.9|16084.9|16090.9|16086.9|16088.4|16084.4|7
1636950300000|2021-11-15 04:25:00|16088.4|16084.4|16088.9|16084.9|16088.9|16084.9|16088.4|16084.4|2
1636950600000|2021-11-15 04:30:00|16089.4|16085.4|16088.9|16084.9|16090.4|16086.4|16086.4|16082.4|30
1636950900000|2021-11-15 04:35:00|16088.4|16084.4|16084.9|16080.9|16088.9|16084.9|16084.4|16080.4|3
1636951200000|2021-11-15 04:40:00|16085.4|16081.4|16085.9|16081.9|16086.4|16082.4|16084.4|16080.4|13
1636951500000|2021-11-15 04:45:00|16085.4|16081.4|16087.9|16083.9|16088.9|16084.9|16085.4|16081.4|7
1636951800000|2021-11-15 04:50:00|16087.4|16083.4|16087.9|16083.9|16088.4|16084.4|16085.9|16081.9|4
1636952100000|2021-11-15 04:55:00|16087.4|16083.4|16089.9|16085.9|16090.4|16086.4|16087.4|16083.4|2
1636952400000|2021-11-15 05:00:00|16089.4|16085.4|16090.9|16086.9|16091.9|16087.9|16088.9|16084.9|21
1636952700000|2021-11-15 05:05:00|16091.4|16087.4|16093.4|16089.4|16094.4|16090.4|16090.4|16086.4|17
1636953000000|2021-11-15 05:10:00|16092.9|16088.9|16091.9|16087.9|16093.4|16089.4|16091.4|16087.4|3
1636953300000|2021-11-15 05:15:00|16092.4|16088.4|16093.9|16089.9|16094.4|16090.4|16091.9|16087.9|1
1636953600000|2021-11-15 05:20:00|16093.4|16089.4|16091.9|16087.9|16093.9|16089.9|16091.4|16087.4|7
1636953900000|2021-11-15 05:25:00|16091.4|16087.4|16092.9|16088.9|16092.9|16088.9|16090.4|16086.4|14
1636954200000|2021-11-15 05:30:00|16093.4|16089.4|16092.9|16088.9|16094.4|16090.4|16092.4|16088.4|15
1636954500000|2021-11-15 05:35:00|16092.4|16088.4|16092.9|16088.9|16093.4|16089.4|16092.4|16088.4|4
1636954800000|2021-11-15 05:40:00|16092.4|16088.4|16090.9|16086.9|16092.4|16088.4|16090.4|16086.4|3
1636955100000|2021-11-15 05:45:00|16091.4|16087.4|16089.9|16085.9|16091.4|16087.4|16089.9|16085.9|14
1636955400000|2021-11-15 05:50:00|16090.4|16086.4|16090.4|16086.4|16090.4|16086.4|16090.4|16086.4|0
1636955700000|2021-11-15 05:55:00|16088.9|16084.9|16093.9|16089.9|16095.9|16091.9|16088.9|16084.9|42
1636956000000|2021-11-15 06:00:00|16094.4|16090.4|16095.9|16091.9|16095.9|16091.9|16090.4|16086.4|24
1636956300000|2021-11-15 06:05:00|16095.4|16091.4|16094.9|16090.9|16097.4|16093.4|16094.9|16090.9|22
1636956600000|2021-11-15 06:10:00|16095.4|16091.4|16091.9|16087.9|16095.4|16091.4|16091.4|16087.4|5
1636956900000|2021-11-15 06:15:00|16091.4|16087.4|16092.9|16088.9|16093.4|16089.4|16091.4|16087.4|10
1636957200000|2021-11-15 06:20:00|16092.4|16088.4|16092.9|16088.9|16093.4|16089.4|16091.4|16087.4|10
1636957500000|2021-11-15 06:25:00|16093.4|16089.4|16093.9|16089.9|16095.4|16091.4|16092.9|16088.9|7
1636957800000|2021-11-15 06:30:00|16093.4|16089.4|16093.9|16089.9|16094.4|16090.4|16091.9|16087.9|12
1636958100000|2021-11-15 06:35:00|16093.4|16089.4|16091.4|16087.4|16093.9|16089.9|16090.9|16086.9|3
1636958400000|2021-11-15 06:40:00|16090.9|16086.9|16090.4|16086.4|16091.4|16087.4|16087.4|16083.4|21
1636958700000|2021-11-15 06:45:00|16089.9|16085.9|16089.9|16085.9|16093.4|16089.4|16089.4|16085.4|32
1636959000000|2021-11-15 06:50:00|16089.4|16085.4|16091.9|16087.9|16093.4|16089.4|16087.9|16083.9|49
1636959300000|2021-11-15 06:55:00|16091.4|16087.4|16090.9|16086.9|16092.4|16088.4|16088.4|16084.4|27
1636959600000|2021-11-15 07:00:00|16089.9|16087.9|16089.9|16087.9|16094.4|16092.4|16085.4|16083.4|205
1636959900000|2021-11-15 07:05:00|16090.4|16088.4|16088.4|16086.4|16091.4|16089.4|16085.4|16083.4|166
1636960200000|2021-11-15 07:10:00|16088.9|16086.9|16092.4|16090.4|16095.4|16093.4|16084.9|16082.9|147
1636960500000|2021-11-15 07:15:00|16091.9|16089.9|16093.4|16091.4|16093.9|16091.9|16090.4|16088.4|66
1636960800000|2021-11-15 07:20:00|16092.9|16090.9|16095.4|16093.4|16095.9|16093.9|16091.4|16089.4|113
1636961100000|2021-11-15 07:25:00|16095.9|16093.9|16092.4|16090.4|16096.4|16094.4|16088.4|16086.4|89
1636961400000|2021-11-15 07:30:00|16092.9|16090.9|16091.4|16089.4|16093.4|16091.4|16085.9|16083.9|128
1636961700000|2021-11-15 07:35:00|16092.9|16090.9|16094.4|16092.4|16094.4|16092.4|16088.4|16086.4|87
1636962000000|2021-11-15 07:40:00|16093.9|16091.9|16094.4|16092.4|16095.9|16093.9|16092.4|16090.4|84
1636962300000|2021-11-15 07:45:00|16095.4|16093.4|16098.4|16096.4|16100.4|16098.4|16094.4|16092.4|134
1636962600000|2021-11-15 07:50:00|16098.9|16096.9|16098.4|16096.4|16101.4|16099.4|16095.4|16093.4|219
1636962900000|2021-11-15 07:55:00|16097.9|16095.9|16092.9|16090.9|16098.4|16096.4|16090.4|16088.4|177
1636963200000|2021-11-15 08:00:00|16092.5|16091.3|16110|16108.8|16112|16110.8|16090|16088.8|1889
1636963500000|2021-11-15 08:05:00|16109.5|16108.3|16099.5|16098.3|16115|16113.8|16098|16096.8|874
1636963800000|2021-11-15 08:10:00|16098|16096.8|16092|16090.8|16099|16097.8|16087|16085.8|784
1636964100000|2021-11-15 08:15:00|16092.5|16091.3|16073.5|16072.3|16094|16092.8|16070|16068.8|938
1636964400000|2021-11-15 08:20:00|16074|16072.8|16083.5|16082.3|16087|16085.8|16072|16070.8|791
1636964700000|2021-11-15 08:25:00|16083|16081.8|16091.5|16090.3|16096|16094.8|16083|16081.8|683
1636965000000|2021-11-15 08:30:00|16091|16089.8|16090|16088.8|16097.5|16096.3|16084|16082.8|379
1636965300000|2021-11-15 08:35:00|16090.5|16089.3|16092|16090.8|16092|16090.8|16082.5|16081.3|297
1636965600000|2021-11-15 08:40:00|16092.5|16091.3|16098|16096.8|16100.5|16099.3|16091.5|16090.3|335
1636965900000|2021-11-15 08:45:00|16098.5|16097.3|16097.5|16096.3|16101.5|16100.3|16094.5|16093.3|330
1636966200000|2021-11-15 08:50:00|16098.5|16097.3|16105.5|16104.3|16105.5|16104.3|16096|16094.8|373
1636966500000|2021-11-15 08:55:00|16105|16103.8|16100.5|16099.3|16106.5|16105.3|16095.5|16094.3|431
1636966800000|2021-11-15 09:00:00|16101|16099.8|16105|16103.8|16106|16104.8|16099|16097.8|283
1636967100000|2021-11-15 09:05:00|16104.5|16103.3|16112.5|16111.3|16113|16111.8|16103.5|16102.3|461
1636967400000|2021-11-15 09:10:00|16112|16110.8|16104.5|16103.3|16112.5|16111.3|16102.5|16101.3|428
1636967700000|2021-11-15 09:15:00|16104|16102.8|16107.5|16106.3|16107.5|16106.3|16100|16098.8|341
1636968000000|2021-11-15 09:20:00|16107|16105.8|16108.5|16107.3|16108.5|16107.3|16103.5|16102.3|174
1636968300000|2021-11-15 09:25:00|16108|16106.8|16106.5|16105.3|16108.5|16107.3|16105|16103.8|125
1636968600000|2021-11-15 09:30:00|16106|16104.8|16104.5|16103.3|16108.5|16107.3|16101.5|16100.3|218
1636968900000|2021-11-15 09:35:00|16105|16103.8|16099|16097.8|16105|16103.8|16096|16094.8|267
1636969200000|2021-11-15 09:40:00|16098.5|16097.3|16104.5|16103.3|16106.5|16105.3|16098.5|16097.3|140
1636969500000|2021-11-15 09:45:00|16104|16102.8|16103.5|16102.3|16106.5|16105.3|16102.5|16101.3|132
1636969800000|2021-11-15 09:50:00|16103|16101.8|16108.5|16107.3|16109.5|16108.3|16102.5|16101.3|241
1636970100000|2021-11-15 09:55:00|16109|16107.8|16119.5|16118.3|16122|16120.8|16106.5|16105.3|704
1636970400000|2021-11-15 10:00:00|16121.5|16120.3|16117|16115.8|16122.5|16121.3|16115.5|16114.3|422
1636970700000|2021-11-15 10:05:00|16117.5|16116.3|16115.5|16114.3|16120.5|16119.3|16115|16113.8|332
1636971000000|2021-11-15 10:10:00|16115|16113.8|16122.5|16121.3|16122.5|16121.3|16114.5|16113.3|206
1636971300000|2021-11-15 10:15:00|16122|16120.8|16121|16119.8|16122.5|16121.3|16118|16116.8|189
1636971600000|2021-11-15 10:20:00|16121.5|16120.3|16122.5|16121.3|16126.5|16125.3|16119.5|16118.3|373
1636971900000|2021-11-15 10:25:00|16121.5|16120.3|16119.5|16118.3|16121.5|16120.3|16116|16114.8|184
1636972200000|2021-11-15 10:30:00|16119|16117.8|16120|16118.8|16120.5|16119.3|16115.5|16114.3|196
1636972500000|2021-11-15 10:35:00|16120.5|16119.3|16124|16122.8|16124.5|16123.3|16117|16115.8|250
1636972800000|2021-11-15 10:40:00|16124.5|16123.3|16121.5|16120.3|16124.5|16123.3|16118.5|16117.3|171
1636973100000|2021-11-15 10:45:00|16122|16120.8|16118.5|16117.3|16124.5|16123.3|16118.5|16117.3|132
1636973400000|2021-11-15 10:50:00|16119|16117.8|16119|16117.8|16120.5|16119.3|16117.5|16116.3|126
1636973700000|2021-11-15 10:55:00|16119.5|16118.3|16124.5|16123.3|16125.5|16124.3|16118.5|16117.3|120
1636974000000|2021-11-15 11:00:00|16124|16122.8|16119.5|16118.3|16124.5|16123.3|16119|16117.8|220
1636974300000|2021-11-15 11:05:00|16119|16117.8|16118.5|16117.3|16122.5|16121.3|16116.5|16115.3|211
1636974600000|2021-11-15 11:10:00|16118|16116.8|16118.5|16117.3|16119.5|16118.3|16117|16115.8|112
1636974900000|2021-11-15 11:15:00|16118|16116.8|16117.5|16116.3|16122.5|16121.3|16116.5|16115.3|334
1636975200000|2021-11-15 11:20:00|16118|16116.8|16118|16116.8|16119.5|16118.3|16113.5|16112.3|270
1636975500000|2021-11-15 11:25:00|16117.5|16116.3|16114.5|16113.3|16119|16117.8|16114.5|16113.3|278
1636975800000|2021-11-15 11:30:00|16115|16113.8|16114.5|16113.3|16120|16118.8|16113.5|16112.3|189
1636976100000|2021-11-15 11:35:00|16115.5|16114.3|16113.5|16112.3|16115.5|16114.3|16109.5|16108.3|187
1636976400000|2021-11-15 11:40:00|16114|16112.8|16115.5|16114.3|16115.5|16114.3|16113.5|16112.3|119
1636976700000|2021-11-15 11:45:00|16115|16113.8|16110.5|16109.3|16116|16114.8|16109.5|16108.3|168
1636977000000|2021-11-15 11:50:00|16111|16109.8|16110.5|16109.3|16111.5|16110.3|16106|16104.8|214
1636977300000|2021-11-15 11:55:00|16110|16108.8|16113.5|16112.3|16114.5|16113.3|16108.5|16107.3|169
1636977600000|2021-11-15 12:00:00|16112.5|16111.3|16112.5|16111.3|16114.5|16113.3|16109.5|16108.3|82
1636977900000|2021-11-15 12:05:00|16113|16111.8|16112.5|16111.3|16113|16111.8|16110|16108.8|61
1636978200000|2021-11-15 12:10:00|16112|16110.8|16114|16112.8|16114.5|16113.3|16111.5|16110.3|113
1636978500000|2021-11-15 12:15:00|16114.5|16113.3|16112|16110.8|16115.5|16114.3|16110.5|16109.3|114
1636978800000|2021-11-15 12:20:00|16111.5|16110.3|16114.5|16113.3|16114.5|16113.3|16110.5|16109.3|90
1636979100000|2021-11-15 12:25:00|16114|16112.8|16117.5|16116.3|16118.5|16117.3|16114|16112.8|155
1636979400000|2021-11-15 12:30:00|16118|16116.8|16120|16118.8|16120.5|16119.3|16117|16115.8|108
1636979700000|2021-11-15 12:35:00|16119.5|16118.3|16123.5|16122.3|16123.5|16122.3|16118.5|16117.3|149
1636980000000|2021-11-15 12:40:00|16124.3|16123.1|16126.3|16125.1|16127.3|16126.1|16121.3|16120.1|955
1636980300000|2021-11-15 12:45:00|16125.8|16124.6|16129.3|16128.1|16129.3|16128.1|16123.8|16122.6|240
1636980600000|2021-11-15 12:50:00|16129.8|16128.6|16134.8|16133.6|16141.3|16140.1|16128.8|16127.6|921
1636980900000|2021-11-15 12:55:00|16135.3|16134.1|16132.8|16131.6|16135.3|16134.1|16129.8|16128.6|302
1636981200000|2021-11-15 13:00:00|16132.3|16131.1|16128.3|16127.1|16134.3|16133.1|16127.3|16126.1|292
1636981500000|2021-11-15 13:05:00|16128.8|16127.6|16127.8|16126.6|16129.3|16128.1|16125.3|16124.1|282
1636981800000|2021-11-15 13:10:00|16128.3|16127.1|16136.3|16135.1|16136.3|16135.1|16128.3|16127.1|191
1636982100000|2021-11-15 13:15:00|16136.8|16135.6|16140.3|16139.1|16142.3|16141.1|16134.3|16133.1|328
1636982400000|2021-11-15 13:20:00|16140.8|16139.6|16143.3|16142.1|16149.3|16148.1|16140.8|16139.6|490
1636982700000|2021-11-15 13:25:00|16144.3|16143.1|16140.8|16139.6|16144.3|16143.1|16140.3|16139.1|236
1636983000000|2021-11-15 13:30:00|16141.3|16140.1|16144.3|16143.1|16144.3|16143.1|16140.3|16139.1|239
1636983300000|2021-11-15 13:35:00|16143.8|16142.6|16144.3|16143.1|16151.8|16150.6|16143.3|16142.1|469
1636983600000|2021-11-15 13:40:00|16144.8|16143.6|16143.8|16142.6|16146.3|16145.1|16143.3|16142.1|132
1636983900000|2021-11-15 13:45:00|16143.3|16142.1|16135.3|16134.1|16145.3|16144.1|16135.3|16134.1|263
1636984200000|2021-11-15 13:50:00|16135.8|16134.6|16131.3|16130.1|16136.3|16135.1|16130.3|16129.1|256
1636984500000|2021-11-15 13:55:00|16130.8|16129.6|16129.3|16128.1|16133.3|16132.1|16127.8|16126.6|250
1636984800000|2021-11-15 14:00:00|16128.8|16127.6|16132.3|16131.1|16133.8|16132.6|16124.3|16123.1|293
1636985100000|2021-11-15 14:05:00|16132.8|16131.6|16132.3|16131.1|16133.3|16132.1|16130.3|16129.1|169
1636985400000|2021-11-15 14:10:00|16131.8|16130.6|16130.3|16129.1|16133.3|16132.1|16130.3|16129.1|115
1636985700000|2021-11-15 14:15:00|16130.8|16129.6|16131.3|16130.1|16133.3|16132.1|16130.3|16129.1|184
1636986000000|2021-11-15 14:20:00|16132.3|16131.1|16133.3|16132.1|16135.8|16134.6|16131.3|16130.1|120
1636986300000|2021-11-15 14:25:00|16133.8|16132.6|16131.3|16130.1|16135.3|16134.1|16130.3|16129.1|234
1636986600000|2021-11-15 14:30:00|16131.8|16130.6|16127.3|16126.1|16132.3|16131.1|16122.3|16121.1|687
1636986900000|2021-11-15 14:35:00|16126.8|16125.6|16125.8|16124.6|16131.3|16130.1|16122.3|16121.1|433
1636987200000|2021-11-15 14:40:00|16125.3|16124.1|16111.3|16110.1|16125.8|16124.6|16109.8|16108.6|566
1636987500000|2021-11-15 14:45:00|16110.3|16109.1|16106.3|16105.1|16114.8|16113.6|16105.3|16104.1|577
1636987800000|2021-11-15 14:50:00|16106.8|16105.6|16112.3|16111.1|16112.3|16111.1|16100.3|16099.1|787
1636988100000|2021-11-15 14:55:00|16113.3|16112.1|16120.8|16119.6|16122.3|16121.1|16112.3|16111.1|373
1636988400000|2021-11-15 15:00:00|16121.3|16120.1|16113.3|16112.1|16121.3|16120.1|16110.3|16109.1|342
1636988700000|2021-11-15 15:05:00|16112.8|16111.6|16113.3|16112.1|16118.3|16117.1|16112.3|16111.1|357
1636989000000|2021-11-15 15:10:00|16112.6|16111.4|16104.6|16103.4|16113.6|16112.4|16104.1|16102.9|313
1636989300000|2021-11-15 15:15:00|16105.1|16103.9|16107.1|16105.9|16110.6|16109.4|16104.6|16103.4|189
1636989600000|2021-11-15 15:20:00|16107.6|16106.4|16113.1|16111.9|16117.1|16115.9|16106.6|16105.4|278
1636989900000|2021-11-15 15:25:00|16113.6|16112.4|16115.6|16114.4|16119.6|16118.4|16112.6|16111.4|213
1636990200000|2021-11-15 15:30:00|16115.1|16113.9|16116.6|16115.4|16118.6|16117.4|16113.6|16112.4|231
1636990500000|2021-11-15 15:35:00|16116.1|16114.9|16121.6|16120.4|16121.6|16120.4|16114.6|16113.4|159
1636990800000|2021-11-15 15:40:00|16122.6|16121.4|16123.6|16122.4|16123.6|16122.4|16118.6|16117.4|319
1636991100000|2021-11-15 15:45:00|16123.1|16121.9|16125.6|16124.4|16126.6|16125.4|16122.1|16120.9|215
1636991400000|2021-11-15 15:50:00|16125.1|16123.9|16127.6|16126.4|16130.1|16128.9|16124.6|16123.4|203
1636991700000|2021-11-15 15:55:00|16128.1|16126.9|16122.6|16121.4|16128.1|16126.9|16121.6|16120.4|252
1636992000000|2021-11-15 16:00:00|16123.1|16121.9|16121.6|16120.4|16129.6|16128.4|16120.6|16119.4|472
1636992300000|2021-11-15 16:05:00|16121.1|16119.9|16126.6|16125.4|16127.6|16126.4|16121.1|16119.9|299
1636992600000|2021-11-15 16:10:00|16127.1|16125.9|16136.6|16135.4|16137.6|16136.4|16126.6|16125.4|525
1636992900000|2021-11-15 16:15:00|16137.1|16135.9|16137.6|16136.4|16139.1|16137.9|16131.6|16130.4|532
1636993200000|2021-11-15 16:20:00|16138.1|16136.9|16141.6|16140.4|16143.1|16141.9|16137.6|16136.4|461
1636993500000|2021-11-15 16:25:00|16142.1|16140.9|16141.6|16140.4|16142.1|16140.9|16129.6|16128.4|1029
1636993800000|2021-11-15 16:30:00|16142|16140|16150|16148|16150|16148|16136|16134|1020
1636994100000|2021-11-15 16:35:00|16152|16150|16140|16138|16153|16151|16140|16138|813
1636994400000|2021-11-15 16:40:00|16139.5|16137.5|16119|16117|16141|16139|16117|16115|653
1636994700000|2021-11-15 16:45:00|16118.5|16116.5|16124|16122|16128|16126|16114|16112|561
1636995000000|2021-11-15 16:50:00|16124.5|16122.5|16122.5|16120.5|16124.5|16122.5|16116.5|16114.5|227
1636995300000|2021-11-15 16:55:00|16123|16121|16127|16125|16128|16126|16122.5|16120.5|168
1636995600000|2021-11-15 17:00:00|16127.5|16125.5|16130.5|16128.5|16135|16133|16124.5|16122.5|217
1636995900000|2021-11-15 17:05:00|16130|16128|16136.5|16134.5|16137|16135|16130|16128|115
1636996200000|2021-11-15 17:10:00|16137|16135|16137|16135|16139|16137|16136|16134|126
1636996500000|2021-11-15 17:15:00|16136.5|16134.5|16134|16132|16138|16136|16134|16132|125
1636996800000|2021-11-15 17:20:00|16135|16133|16141.5|16139.5|16142|16140|16129|16127|238
1636997100000|2021-11-15 17:25:00|16141|16139|16139.5|16137.5|16142|16140|16136|16134|130
1636997400000|2021-11-15 17:30:00|16139|16137|16140|16138|16143|16141|16139|16137|162
1636997700000|2021-11-15 17:35:00|16139|16137|16142|16140|16143|16141|16139|16137|159
1636998000000|2021-11-15 17:40:00|16142.5|16140.5|16145|16143|16146.5|16144.5|16139|16137|157
1636998300000|2021-11-15 17:45:00|16145.5|16143.5|16141|16139|16146.5|16144.5|16141|16139|149
1636998600000|2021-11-15 17:50:00|16140.5|16138.5|16142|16140|16142|16140|16139|16137|121
1636998900000|2021-11-15 17:55:00|16141.5|16139.5|16140|16138|16144|16142|16139|16137|134
1636999200000|2021-11-15 18:00:00|16139|16137|16142|16140|16142.5|16140.5|16136|16134|118
1636999500000|2021-11-15 18:05:00|16141.5|16139.5|16142|16140|16142|16140|16140|16138|67
1636999800000|2021-11-15 18:10:00|16142.5|16140.5|16141|16139|16143|16141|16138|16136|47
1637000100000|2021-11-15 18:15:00|16140|16138|16140.5|16138.5|16144|16142|16139|16137|60
1637000400000|2021-11-15 18:20:00|16141|16139|16139|16137|16142|16140|16137.5|16135.5|182
1637000700000|2021-11-15 18:25:00|16139.5|16137.5|16138.5|16136.5|16140|16138|16137|16135|51
1637001000000|2021-11-15 18:30:00|16139|16137|16138|16136|16140|16138|16137|16135|64
1637001300000|2021-11-15 18:35:00|16137.5|16135.5|16138|16136|16139|16137|16137|16135|52
1637001600000|2021-11-15 18:40:00|16137|16135|16137|16135|16137|16135|16133|16131|172
1637001900000|2021-11-15 18:45:00|16136.5|16134.5|16140|16138|16141|16139|16136|16134|62
1637002200000|2021-11-15 18:50:00|16139.5|16137.5|16138|16136|16141|16139|16137|16135|43
1637002500000|2021-11-15 18:55:00|16138.5|16136.5|16137|16135|16139|16137|16135|16133|65
1637002800000|2021-11-15 19:00:00|16136.5|16134.5|16136|16134|16137|16135|16134|16132|76
1637003100000|2021-11-15 19:05:00|16136.5|16134.5|16135|16133|16137|16135|16133|16131|40
1637003400000|2021-11-15 19:10:00|16134.5|16132.5|16133|16131|16137|16135|16133|16131|61
1637003700000|2021-11-15 19:15:00|16132|16130|16131|16129|16132|16130|16129|16127|72
1637004000000|2021-11-15 19:20:00|16130.5|16128.5|16132|16130|16132|16130|16129|16127|57
1637004300000|2021-11-15 19:25:00|16131|16129|16131|16129|16131|16129|16129|16127|49
1637004600000|2021-11-15 19:30:00|16130.5|16128.5|16132|16130|16132|16130|16130|16128|71
1637004900000|2021-11-15 19:35:00|16131.5|16129.5|16131|16129|16132|16130|16130.5|16128.5|50
1637005200000|2021-11-15 19:40:00|16132|16130|16136|16134|16137|16135|16131|16129|89
1637005500000|2021-11-15 19:45:00|16136.5|16134.5|16137|16135|16139|16137|16135|16133|153
1637005800000|2021-11-15 19:50:00|16137.5|16135.5|16135|16133|16138|16136|16134|16132|56
1637006100000|2021-11-15 19:55:00|16134.5|16132.5|16137|16135|16139|16137|16134.5|16132.5|85
1637006400000|2021-11-15 20:00:00|16136.5|16134.5|16136|16134|16139|16137|16136|16134|102
1637006700000|2021-11-15 20:05:00|16136.5|16134.5|16136|16134|16137|16135|16136|16134|35
1637007000000|2021-11-15 20:10:00|16136.5|16134.5|16136|16134|16137|16135|16134|16132|50
1637007300000|2021-11-15 20:15:00|16135.5|16133.5|16139|16137|16139|16137|16135|16133|54
1637007600000|2021-11-15 20:20:00|16138.5|16136.5|16140|16138|16140|16138|16138|16136|97
1637007900000|2021-11-15 20:25:00|16139.5|16137.5|16141|16139|16142|16140|16138|16136|120
1637008200000|2021-11-15 20:30:00|16141.5|16139.5|16138|16136|16142|16140|16137|16135|90
1637008500000|2021-11-15 20:35:00|16137|16135|16137|16135|16141|16139|16136|16134|100
1637008800000|2021-11-15 20:40:00|16136.5|16134.5|16137|16135|16137|16135|16135|16133|71
1637009100000|2021-11-15 20:45:00|16137.5|16135.5|16133|16131|16138|16136|16133|16131|186
1637009400000|2021-11-15 20:50:00|16132|16130|16127.5|16125.5|16133|16131|16127|16125|245
1637009700000|2021-11-15 20:55:00|16127|16125|16138|16136|16140|16138|16126|16124|318
1637010000000|2021-11-15 21:00:00|16137.9|16132.9|16139.6|16134.6|16146.1|16141.1|16137.2|16132.2|5
1637010300000|2021-11-15 21:05:00|16139.5|16134.5|16140.1|16135.1|16141.9|16136.9|16134.2|16129.2|0
1637010600000|2021-11-15 21:10:00|16141|16136|16146|16141|16147|16142|16137.5|16132.5|0
1637010900000|2021-11-15 21:15:00|16145.1|16140.1|16143.5|16138.5|16146|16141|16142.1|16137.1|0
1637011200000|2021-11-15 21:20:00|16144.4|16139.4|16141.9|16136.9|16145.1|16140.1|16141|16136|0
1637011500000|2021-11-15 21:25:00|16142.3|16137.3|16142|16137|16142.8|16137.8|16141.1|16136.1|0
1637011800000|2021-11-15 21:30:00|16141.9|16136.9|16144.2|16139.2|16144.9|16139.9|16140.8|16135.8|0
1637012100000|2021-11-15 21:35:00|16144.1|16139.1|16142.1|16137.1|16144.1|16139.1|16141.3|16136.3|0
1637012400000|2021-11-15 21:40:00|16141.7|16136.7|16142.1|16137.1|16143|16138|16141.3|16136.3|0
1637012700000|2021-11-15 21:45:00|16143|16138|16139.7|16134.7|16143.1|16138.1|16138.8|16133.8|0
1637013000000|2021-11-15 21:50:00|16140.1|16135.1|16142.3|16137.3|16142.6|16137.6|16140.1|16135.1|0
1637013300000|2021-11-15 21:55:00|16143.1|16138.1|16144.5|16139.5|16145|16140|16142.5|16137.5|0
1637013600000|2021-11-15 22:00:00|16144.4|16139.4|16143.6|16138.6|16145.4|16140.4|16143.5|16138.5|0
1637013900000|2021-11-15 22:05:00|16143.5|16138.5|16141.7|16136.7|16143.6|16138.6|16141.7|16136.7|0
1637014200000|2021-11-15 22:10:00|16141.4|16136.4|16141|16136|16141.4|16136.4|16141|16136|0
1637014500000|2021-11-15 22:15:00|16141.1|16136.1|16141.2|16136.2|16141.2|16136.2|16141.1|16136.1|0
1637014800000|2021-11-15 22:20:00|16140.6|16135.6|16140.6|16135.6|16140.7|16135.7|16140.2|16135.2|0
1637015100000|2021-11-15 22:25:00|16139.9|16134.9|16140.1|16135.1|16140.3|16135.3|16139.8|16134.8|0
1637015400000|2021-11-15 22:30:00|16140.2|16135.2|16140.5|16135.5|16140.7|16135.7|16140.2|16135.2|0
1637015700000|2021-11-15 22:35:00|16139.9|16134.9|16140.4|16135.4|16140.4|16135.4|16139.9|16134.9|0
1637016000000|2021-11-15 22:40:00|16140.5|16135.5|16140|16135|16140.5|16135.5|16140|16135|0
1637016300000|2021-11-15 22:45:00|16139.9|16134.9|16138.3|16133.3|16139.9|16134.9|16137.8|16132.8|0
1637016600000|2021-11-15 22:50:00|16138.4|16133.4|16137.9|16132.9|16138.4|16133.4|16137.3|16132.3|0
1637016900000|2021-11-15 22:55:00|16138.2|16133.2|16140.1|16135.1|16141.4|16136.4|16138.2|16133.2|0
1637017200000|2021-11-15 23:00:00|16142.4|16137.4|16143.1|16138.1|16144.7|16139.7|16141.5|16136.5|0
1637017500000|2021-11-15 23:05:00|16142.6|16137.6|16144|16139|16144.8|16139.8|16142.2|16137.2|0
1637017800000|2021-11-15 23:10:00|16144.4|16139.4|16138.6|16133.6|16144.8|16139.8|16138.6|16133.6|0
1637018100000|2021-11-15 23:15:00|16138.2|16133.2|16137.3|16132.3|16138.6|16133.6|16136.1|16131.1|0
1637018400000|2021-11-15 23:20:00|16137.8|16132.8|16138.7|16133.7|16138.7|16133.7|16137.3|16132.3|0
1637018700000|2021-11-15 23:25:00|16137.8|16132.8|16139|16134|16139|16134|16136.1|16131.1|0
1637019000000|2021-11-15 23:30:00|16138.1|16133.1|16138|16133|16139|16134|16136.3|16131.3|0
1637019300000|2021-11-15 23:35:00|16138.4|16133.4|16138.5|16133.5|16140.6|16135.6|16137.1|16132.1|0
1637019600000|2021-11-15 23:40:00|16139.4|16134.4|16140.2|16135.2|16141.1|16136.1|16137.6|16132.6|0
1637019900000|2021-11-15 23:45:00|16141.1|16136.1|16137.9|16132.9|16141.1|16136.1|16136.7|16131.7|0
1637020200000|2021-11-15 23:50:00|16138.3|16133.3|16139.6|16134.6|16139.6|16134.6|16137|16132|0
1637020500000|2021-11-15 23:55:00|16140.5|16135.5|16139.6|16134.6|16140.5|16135.5|16139.6|16134.6|0
1637020800000|2021-11-16 00:00:00|16140.4|16135.4|16146|16141|16147.7|16142.7|16138.7|16133.7|0
1637021100000|2021-11-16 00:05:00|16145.5|16140.5|16141.8|16136.8|16145.5|16140.5|16141|16136|0
1637021400000|2021-11-16 00:10:00|16141.4|16136.4|16141|16136|16141.8|16136.8|16140.1|16135.1|0
1637021700000|2021-11-16 00:15:00|16140.1|16135.1|16129.5|16125.5|16141|16136|16127|16123|56
1637022000000|2021-11-16 00:20:00|16129|16125|16127|16123|16133|16129|16126.5|16122.5|21
1637022300000|2021-11-16 00:25:00|16127.5|16123.5|16124|16120|16128|16124|16122|16118|33
1637022600000|2021-11-16 00:30:00|16123.5|16119.5|16125|16121|16125.5|16121.5|16121|16117|41
1637022900000|2021-11-16 00:35:00|16125.5|16121.5|16125.5|16121.5|16128.5|16124.5|16125.5|16121.5|28
1637023200000|2021-11-16 00:40:00|16126|16122|16128|16124|16128.5|16124.5|16125|16121|26
1637023500000|2021-11-16 00:45:00|16128.5|16124.5|16128.5|16124.5|16128.5|16124.5|16125.5|16121.5|7
1637023800000|2021-11-16 00:50:00|16129|16125|16129.5|16125.5|16131|16127|16128|16124|31
1637024100000|2021-11-16 00:55:00|16129|16125|16131.5|16127.5|16133|16129|16129|16125|28
1637024400000|2021-11-16 01:00:00|16132|16128|16131|16127|16133|16129|16131|16127|12
1637024700000|2021-11-16 01:05:00|16131.5|16127.5|16135|16131|16136|16132|16131|16127|26
1637025000000|2021-11-16 01:10:00|16135.5|16131.5|16137.5|16133.5|16138|16134|16134.5|16130.5|16
1637025300000|2021-11-16 01:15:00|16138|16134|16143.5|16139.5|16143.5|16139.5|16136|16132|26
1637025600000|2021-11-16 01:20:00|16143|16139|16144.5|16140.5|16148|16144|16142|16138|69
1637025900000|2021-11-16 01:25:00|16145.5|16141.5|16145.5|16141.5|16147|16143|16143.5|16139.5|30
1637026200000|2021-11-16 01:30:00|16145|16141|16142.5|16138.5|16146.5|16142.5|16142|16138|11
1637026500000|2021-11-16 01:35:00|16143|16139|16147.5|16143.5|16148|16144|16142.5|16138.5|16
1637026800000|2021-11-16 01:40:00|16147|16143|16145.5|16141.5|16148|16144|16145.5|16141.5|11
1637027100000|2021-11-16 01:45:00|16146|16142|16151|16147|16152|16148|16145|16141|40
1637027400000|2021-11-16 01:50:00|16150.5|16146.5|16149.5|16145.5|16153.5|16149.5|16148.5|16144.5|44
1637027700000|2021-11-16 01:55:00|16149|16145|16158.5|16154.5|16159.5|16155.5|16148.5|16144.5|103
1637028000000|2021-11-16 02:00:00|16158|16154|16154.5|16150.5|16159|16155|16154|16150|27
1637028300000|2021-11-16 02:05:00|16154|16150|16152.5|16148.5|16155|16151|16152.5|16148.5|8
1637028600000|2021-11-16 02:10:00|16152|16148|16151.5|16147.5|16153|16149|16149|16145|8
1637028900000|2021-11-16 02:15:00|16151|16147|16145|16141|16151|16147|16144|16140|15
1637029200000|2021-11-16 02:20:00|16145.5|16141.5|16146|16142|16147.5|16143.5|16145.5|16141.5|2
1637029500000|2021-11-16 02:25:00|16145.5|16141.5|16145.5|16141.5|16147.5|16143.5|16145.5|16141.5|7
1637029800000|2021-11-16 02:30:00|16146|16142|16145.5|16141.5|16147.5|16143.5|16144|16140|10
1637030100000|2021-11-16 02:35:00|16146|16142|16144.5|16140.5|16146.5|16142.5|16143.5|16139.5|7
1637030400000|2021-11-16 02:40:00|16144|16140|16145.5|16141.5|16147.5|16143.5|16143.5|16139.5|9
1637030700000|2021-11-16 02:45:00|16146|16142|16142.5|16138.5|16146|16142|16142.5|16138.5|9
1637031000000|2021-11-16 02:50:00|16143|16139|16143.5|16139.5|16144.5|16140.5|16142.5|16138.5|20
1637031300000|2021-11-16 02:55:00|16144|16140|16143.5|16139.5|16145|16141|16143|16139|8
1637031600000|2021-11-16 03:00:00|16143|16139|16145.5|16141.5|16146.5|16142.5|16143|16139|27
1637031900000|2021-11-16 03:05:00|16145|16141|16145|16141|16147|16143|16144.5|16140.5|2
1637032200000|2021-11-16 03:10:00|16145.5|16141.5|16148|16144|16148|16144|16144|16140|9
1637032500000|2021-11-16 03:15:00|16148.5|16144.5|16149|16145|16150|16146|16148|16144|26
1637032800000|2021-11-16 03:20:00|16148|16144|16148|16144|16148.5|16144.5|16147.5|16143.5|7
1637033100000|2021-11-16 03:25:00|16147.5|16143.5|16150|16146|16150|16146|16147|16143|30
1637033400000|2021-11-16 03:30:00|16150.5|16146.5|16151|16147|16152.5|16148.5|16149.5|16145.5|20
1637033700000|2021-11-16 03:35:00|16150|16146|16149|16145|16151|16147|16149|16145|23
1637034000000|2021-11-16 03:40:00|16148|16144|16148|16144|16149|16145|16148|16144|16
1637034300000|2021-11-16 03:45:00|16148.5|16144.5|16147.5|16143.5|16149|16145|16147|16143|10
1637034600000|2021-11-16 03:50:00|16147|16143|16148|16144|16149|16145|16147|16143|11
1637034900000|2021-11-16 03:55:00|16147.5|16143.5|16146.5|16142.5|16148|16144|16146.5|16142.5|0
1637035200000|2021-11-16 04:00:00|16146|16142|16143.5|16139.5|16146.5|16142.5|16143.5|16139.5|7
1637035500000|2021-11-16 04:05:00|16143|16139|16141.5|16137.5|16143|16139|16140|16136|12
1637035800000|2021-11-16 04:10:00|16141|16137|16142.5|16138.5|16144|16140|16140.5|16136.5|5
1637036100000|2021-11-16 04:15:00|16142|16138|16142.5|16138.5|16143.5|16139.5|16142|16138|3
1637036400000|2021-11-16 04:20:00|16142|16138|16135|16131|16142|16138|16131.5|16127.5|37
1637036700000|2021-11-16 04:25:00|16134.5|16130.5|16133|16129|16135|16131|16131.5|16127.5|19
1637037000000|2021-11-16 04:30:00|16132.5|16128.5|16134.5|16130.5|16135|16131|16130|16126|10
1637037300000|2021-11-16 04:35:00|16135|16131|16137.5|16133.5|16137.5|16133.5|16135|16131|6
1637037600000|2021-11-16 04:40:00|16137|16133|16136.5|16132.5|16138|16134|16136.5|16132.5|13
1637037900000|2021-11-16 04:45:00|16136|16132|16136.5|16132.5|16137|16133|16135|16131|10
1637038200000|2021-11-16 04:50:00|16137|16133|16135.5|16131.5|16137|16133|16135|16131|12
1637038500000|2021-11-16 04:55:00|16135|16131|16135.5|16131.5|16135.5|16131.5|16132.5|16128.5|17
1637038800000|2021-11-16 05:00:00|16135|16131|16140|16136|16141.5|16137.5|16135|16131|48
1637039100000|2021-11-16 05:05:00|16140.5|16136.5|16141.5|16137.5|16142|16138|16138.5|16134.5|36
1637039400000|2021-11-16 05:10:00|16141|16137|16140.5|16136.5|16142|16138|16139.5|16135.5|23
1637039700000|2021-11-16 05:15:00|16140|16136|16139|16135|16141.5|16137.5|16139|16135|30
1637040000000|2021-11-16 05:20:00|16139.5|16135.5|16134|16130|16139.5|16135.5|16131.5|16127.5|34
1637040300000|2021-11-16 05:25:00|16134.5|16130.5|16131|16127|16135|16131|16130.5|16126.5|17
1637040600000|2021-11-16 05:30:00|16130.5|16126.5|16136|16132|16137|16133|16130.5|16126.5|20
1637040900000|2021-11-16 05:35:00|16135.5|16131.5|16136.5|16132.5|16137|16133|16135|16131|14
1637041200000|2021-11-16 05:40:00|16137|16133|16135.5|16131.5|16138.5|16134.5|16135|16131|9
1637041500000|2021-11-16 05:45:00|16135|16131|16133.5|16129.5|16137|16133|16133|16129|11
1637041800000|2021-11-16 05:50:00|16134|16130|16132.5|16128.5|16135|16131|16132|16128|5
1637042100000|2021-11-16 05:55:00|16131.5|16127.5|16131.5|16127.5|16132|16128|16130|16126|12
1637042400000|2021-11-16 06:00:00|16132.5|16128.5|16135.5|16131.5|16137|16133|16132.5|16128.5|26
1637042700000|2021-11-16 06:05:00|16135|16131|16135|16131|16135|16131|16133|16129|12
1637043000000|2021-11-16 06:10:00|16134.5|16130.5|16134.5|16130.5|16135|16131|16134|16130|4
1637043300000|2021-11-16 06:15:00|16136.5|16132.5|16131.5|16127.5|16138|16134|16131.5|16127.5|19
1637043600000|2021-11-16 06:20:00|16132|16128|16131.5|16127.5|16134|16130|16131.5|16127.5|16
1637043900000|2021-11-16 06:25:00|16131|16127|16128.5|16124.5|16131.5|16127.5|16128|16124|19
1637044200000|2021-11-16 06:30:00|16129|16125|16132|16128|16132|16128|16128|16124|10
1637044500000|2021-11-16 06:35:00|16133.5|16129.5|16135.5|16131.5|16137|16133|16133.5|16129.5|41
1637044800000|2021-11-16 06:40:00|16135|16131|16132.5|16128.5|16135.5|16131.5|16132|16128|23
1637045100000|2021-11-16 06:45:00|16132|16128|16137|16133|16137|16133|16131.5|16127.5|45
1637045400000|2021-11-16 06:50:00|16137.5|16133.5|16141|16137|16142|16138|16137.5|16133.5|71
1637045700000|2021-11-16 06:55:00|16140.5|16136.5|16143.5|16139.5|16143.5|16139.5|16140|16136|39
1637046000000|2021-11-16 07:00:00|16142.5|16140.5|16148|16146|16153|16151|16139|16137|380
1637046300000|2021-11-16 07:05:00|16147|16145|16151.5|16149.5|16151.5|16149.5|16144|16142|177
1637046600000|2021-11-16 07:10:00|16152.5|16150.5|16149|16147|16154|16152|16147|16145|201
1637046900000|2021-11-16 07:15:00|16149.5|16147.5|16155|16153|16157.5|16155.5|16147|16145|206
1637047200000|2021-11-16 07:20:00|16156|16154|16169|16167|16170.5|16168.5|16154|16152|452
1637047500000|2021-11-16 07:25:00|16168.5|16166.5|16170|16168|16173.5|16171.5|16166|16164|377
1637047800000|2021-11-16 07:30:00|16169.5|16167.5|16166.5|16164.5|16170|16168|16161|16159|250
1637048100000|2021-11-16 07:35:00|16166|16164|16171.5|16169.5|16176|16174|16166|16164|265
1637048400000|2021-11-16 07:40:00|16171|16169|16171.5|16169.5|16174|16172|16168|16166|105
1637048700000|2021-11-16 07:45:00|16170.5|16168.5|16171.5|16169.5|16174|16172|16170|16168|118
1637049000000|2021-11-16 07:50:00|16172|16170|16170|16168|16175.5|16173.5|16169|16167|144
1637049300000|2021-11-16 07:55:00|16170.5|16168.5|16171.5|16169.5|16172|16170|16166|16164|214
1637049600000|2021-11-16 08:00:00|16171.1|16169.9|16172.1|16170.9|16186.6|16185.4|16163.6|16162.4|1786
1637049900000|2021-11-16 08:05:00|16172.6|16171.4|16177.6|16176.4|16179.6|16178.4|16166.6|16165.4|921
1637050200000|2021-11-16 08:10:00|16178.1|16176.9|16172.6|16171.4|16180.6|16179.4|16169.6|16168.4|689
1637050500000|2021-11-16 08:15:00|16172.1|16170.9|16173.1|16171.9|16177.1|16175.9|16169.6|16168.4|401
1637050800000|2021-11-16 08:20:00|16172.6|16171.4|16172.6|16171.4|16183.6|16182.4|16172.1|16170.9|669
1637051100000|2021-11-16 08:25:00|16172.1|16170.9|16177.1|16175.9|16184.6|16183.4|16167.6|16166.4|500
1637051400000|2021-11-16 08:30:00|16176.6|16175.4|16174.6|16173.4|16190.6|16189.4|16174.1|16172.9|706
1637051700000|2021-11-16 08:35:00|16175.1|16173.9|16166.6|16165.4|16178.6|16177.4|16164.6|16163.4|650
1637052000000|2021-11-16 08:40:00|16166.1|16164.9|16174.1|16172.9|16180.1|16178.9|16166.1|16164.9|412
1637052300000|2021-11-16 08:45:00|16173.1|16171.9|16175.1|16173.9|16177.1|16175.9|16166.6|16165.4|426
1637052600000|2021-11-16 08:50:00|16174.1|16172.9|16161.1|16159.9|16175.1|16173.9|16161.1|16159.9|323
1637052900000|2021-11-16 08:55:00|16160.1|16158.9|16159.1|16157.9|16163.6|16162.4|16157.6|16156.4|599
1637053200000|2021-11-16 09:00:00|16158.6|16157.4|16161.1|16159.9|16167.1|16165.9|16158.1|16156.9|417
1637053500000|2021-11-16 09:05:00|16162.1|16160.9|16171.6|16170.4|16172.1|16170.9|16161.1|16159.9|277
1637053800000|2021-11-16 09:10:00|16171.1|16169.9|16173.1|16171.9|16176.6|16175.4|16171.1|16169.9|307
1637054100000|2021-11-16 09:15:00|16173.6|16172.4|16175.1|16173.9|16176.6|16175.4|16173.1|16171.9|303
1637054400000|2021-11-16 09:20:00|16175.6|16174.4|16172.1|16170.9|16176.1|16174.9|16170.6|16169.4|194
1637054700000|2021-11-16 09:25:00|16171.6|16170.4|16175.1|16173.9|16176.1|16174.9|16171.1|16169.9|194
1637055000000|2021-11-16 09:30:00|16176.1|16174.9|16181.1|16179.9|16181.6|16180.4|16175.1|16173.9|458
1637055300000|2021-11-16 09:35:00|16180.6|16179.4|16181.1|16179.9|16189.1|16187.9|16180.1|16178.9|611
1637055600000|2021-11-16 09:40:00|16181.6|16180.4|16184.1|16182.9|16184.6|16183.4|16181.1|16179.9|268
1637055900000|2021-11-16 09:45:00|16184.6|16183.4|16189.1|16187.9|16190.1|16188.9|16183.1|16181.9|495
1637056200000|2021-11-16 09:50:00|16189.6|16188.4|16189.1|16187.9|16192.1|16190.9|16186.1|16184.9|378
1637056500000|2021-11-16 09:55:00|16188.6|16187.4|16196.1|16194.9|16198.1|16196.9|16188.6|16187.4|510
1637056800000|2021-11-16 10:00:00|16195.6|16194.4|16197.1|16195.9|16202.1|16200.9|16194.1|16192.9|616
1637057100000|2021-11-16 10:05:00|16196.6|16195.4|16193.1|16191.9|16200.1|16198.9|16192.1|16190.9|447
1637057400000|2021-11-16 10:10:00|16192.6|16191.4|16189.1|16187.9|16193.1|16191.9|16187.1|16185.9|648
1637057700000|2021-11-16 10:15:00|16190.1|16188.9|16184.1|16182.9|16190.1|16188.9|16181.1|16179.9|492
1637058000000|2021-11-16 10:20:00|16184.6|16183.4|16191.1|16189.9|16192.1|16190.9|16181.1|16179.9|488
1637058300000|2021-11-16 10:25:00|16191.6|16190.4|16194.6|16193.4|16196.1|16194.9|16189.1|16187.9|350
1637058600000|2021-11-16 10:30:00|16195.1|16193.9|16194.1|16192.9|16198.1|16196.9|16191.1|16189.9|394
1637058900000|2021-11-16 10:35:00|16195.1|16193.9|16196.1|16194.9|16198.1|16196.9|16193.1|16191.9|229
1637059200000|2021-11-16 10:40:00|16196.6|16195.4|16190.1|16188.9|16197.1|16195.9|16189.1|16187.9|684
1637059500000|2021-11-16 10:45:00|16190.6|16189.4|16192.6|16191.4|16196.1|16194.9|16188.1|16186.9|308
1637059800000|2021-11-16 10:50:00|16193.1|16191.9|16194.6|16193.4|16195.1|16193.9|16191.1|16189.9|256
1637060100000|2021-11-16 10:55:00|16194.1|16192.9|16193.6|16192.4|16196.1|16194.9|16192.1|16190.9|223
1637060400000|2021-11-16 11:00:00|16194.1|16192.9|16193.1|16191.9|16197.1|16195.9|16192.1|16190.9|566
1637060700000|2021-11-16 11:05:00|16193.6|16192.4|16193.1|16191.9|16195.1|16193.9|16188.1|16186.9|358
1637061000000|2021-11-16 11:10:00|16192.6|16191.4|16194.6|16193.4|16195.1|16193.9|16191.6|16190.4|266
1637061300000|2021-11-16 11:15:00|16194.1|16192.9|16193.1|16191.9|16196.1|16194.9|16193.1|16191.9|127
1637061600000|2021-11-16 11:20:00|16193.6|16192.4|16196.1|16194.9|16199.1|16197.9|16193.1|16191.9|281
1637061900000|2021-11-16 11:25:00|16195.6|16194.4|16222.1|16220.9|16224.1|16222.9|16193.6|16192.4|1684
1637062200000|2021-11-16 11:30:00|16222.6|16221.4|16234.6|16233.4|16237.1|16235.9|16222.6|16221.4|1299
1637062500000|2021-11-16 11:35:00|16234.1|16232.9|16233.6|16232.4|16241.1|16239.9|16233.1|16231.9|873
1637062800000|2021-11-16 11:40:00|16233.1|16231.9|16229.1|16227.9|16234.1|16232.9|16228.1|16226.9|500
1637063100000|2021-11-16 11:45:00|16230.1|16228.9|16228.1|16226.9|16239.1|16237.9|16228.1|16226.9|441
1637063400000|2021-11-16 11:50:00|16227.1|16225.9|16224.1|16222.9|16228.1|16226.9|16221.1|16219.9|508
1637063700000|2021-11-16 11:55:00|16224.6|16223.4|16232.1|16230.9|16235.1|16233.9|16224.1|16222.9|392
1637064000000|2021-11-16 12:00:00|16232.6|16231.4|16234.6|16233.4|16235.1|16233.9|16228.1|16226.9|335
1637064300000|2021-11-16 12:05:00|16234.1|16232.9|16228.6|16227.4|16235.1|16233.9|16228.1|16226.9|172
1637064600000|2021-11-16 12:10:00|16229.1|16227.9|16226.6|16225.4|16229.1|16227.9|16224.1|16222.9|290
1637064900000|2021-11-16 12:15:00|16226.1|16224.9|16225.1|16223.9|16228.6|16227.4|16225.1|16223.9|226
1637065200000|2021-11-16 12:20:00|16224.6|16223.4|16227.6|16226.4|16228.1|16226.9|16221.6|16220.4|194
1637065500000|2021-11-16 12:25:00|16228.1|16226.9|16226.1|16224.9|16229.1|16227.9|16223.6|16222.4|174
1637065800000|2021-11-16 12:30:00|16225.6|16224.4|16225.6|16224.4|16228.1|16226.9|16222.1|16220.9|365
1637066100000|2021-11-16 12:35:00|16225.1|16223.9|16222.6|16221.4|16227.1|16225.9|16220.1|16218.9|1036
1637066400000|2021-11-16 12:40:00|16221.8|16220.6|16220.3|16219.1|16221.8|16220.6|16218.3|16217.1|228
1637066700000|2021-11-16 12:45:00|16219.8|16218.6|16220.3|16219.1|16223.3|16222.1|16219.3|16218.1|263
1637067000000|2021-11-16 12:50:00|16219.8|16218.6|16217.8|16216.6|16220.3|16219.1|16214.3|16213.1|403
1637067300000|2021-11-16 12:55:00|16217.3|16216.1|16222.3|16221.1|16223.3|16222.1|16215.3|16214.1|262
1637067600000|2021-11-16 13:00:00|16222.8|16221.6|16227.3|16226.1|16229.8|16228.6|16220.8|16219.6|520
1637067900000|2021-11-16 13:05:00|16226.8|16225.6|16221.3|16220.1|16230.3|16229.1|16220.8|16219.6|258
1637068200000|2021-11-16 13:10:00|16220.8|16219.6|16219.3|16218.1|16221.3|16220.1|16216.3|16215.1|161
1637068500000|2021-11-16 13:15:00|16218.8|16217.6|16217.8|16216.6|16221.3|16220.1|16215.3|16214.1|186
1637068800000|2021-11-16 13:20:00|16218.3|16217.1|16215.8|16214.6|16219.3|16218.1|16214.8|16213.6|126
1637069100000|2021-11-16 13:25:00|16215.3|16214.1|16214.3|16213.1|16218.3|16217.1|16213.3|16212.1|168
1637069400000|2021-11-16 13:30:00|16214.8|16213.6|16218.3|16217.1|16221.3|16220.1|16213.8|16212.6|309
1637069700000|2021-11-16 13:35:00|16218.8|16217.6|16225.3|16224.1|16227.3|16226.1|16218.3|16217.1|295
1637070000000|2021-11-16 13:40:00|16225.8|16224.6|16220.3|16219.1|16227.3|16226.1|16220.3|16219.1|255
1637070300000|2021-11-16 13:45:00|16220.8|16219.6|16223.3|16222.1|16224.3|16223.1|16214.3|16213.1|283
1637070600000|2021-11-16 13:50:00|16222.8|16221.6|16227.3|16226.1|16231.8|16230.6|16222.3|16221.1|286
1637070900000|2021-11-16 13:55:00|16227.8|16226.6|16228.3|16227.1|16230.3|16229.1|16224.3|16223.1|213
1637071200000|2021-11-16 14:00:00|16228.8|16227.6|16228.3|16227.1|16229.3|16228.1|16219.8|16218.6|255
1637071500000|2021-11-16 14:05:00|16228.8|16227.6|16234.8|16233.6|16237.3|16236.1|16228.3|16227.1|471
1637071800000|2021-11-16 14:10:00|16234.3|16233.1|16231.3|16230.1|16238.3|16237.1|16231.3|16230.1|584
1637072100000|2021-11-16 14:15:00|16230.3|16229.1|16232.3|16231.1|16238.3|16237.1|16229.3|16228.1|307
1637072400000|2021-11-16 14:20:00|16232.8|16231.6|16233.3|16232.1|16235.3|16234.1|16230.3|16229.1|193
1637072700000|2021-11-16 14:25:00|16232.3|16231.1|16233.3|16232.1|16238.3|16237.1|16231.3|16230.1|432
1637073000000|2021-11-16 14:30:00|16234.3|16233.1|16242.3|16241.1|16244.3|16243.1|16230.3|16229.1|1027
1637073300000|2021-11-16 14:35:00|16241.8|16240.6|16243.3|16242.1|16252.3|16251.1|16241.3|16240.1|1143
1637073600000|2021-11-16 14:40:00|16244.3|16243.1|16243.3|16242.1|16247.8|16246.6|16239.8|16238.6|551
1637073900000|2021-11-16 14:45:00|16244.3|16243.1|16249.3|16248.1|16249.3|16248.1|16243.3|16242.1|434
1637074200000|2021-11-16 14:50:00|16250.3|16249.1|16258.3|16257.1|16258.3|16257.1|16245.3|16244.1|769
1637074500000|2021-11-16 14:55:00|16259.3|16258.1|16255.3|16254.1|16261.3|16260.1|16251.8|16250.6|537
1637074800000|2021-11-16 15:00:00|16255.8|16254.6|16260.3|16259.1|16267.3|16266.1|16255.3|16254.1|655
1637075100000|2021-11-16 15:05:00|16259.8|16258.6|16252.3|16251.1|16259.8|16258.6|16242.3|16241.1|1105
1637075400000|2021-11-16 15:10:00|16252.2|16251|16251.2|16250|16258.2|16257|16247.7|16246.5|459
1637075700000|2021-11-16 15:15:00|16251.7|16250.5|16247.2|16246|16254.2|16253|16247.2|16246|615
1637076000000|2021-11-16 15:20:00|16246.7|16245.5|16240.2|16239|16249.7|16248.5|16239.2|16238|494
1637076300000|2021-11-16 15:25:00|16239.7|16238.5|16239.2|16238|16248.7|16247.5|16239.2|16238|503
1637076600000|2021-11-16 15:30:00|16239.7|16238.5|16249.2|16248|16249.2|16248|16239.2|16238|296
1637076900000|2021-11-16 15:35:00|16248.7|16247.5|16249.2|16248|16254.2|16253|16246.2|16245|459
1637077200000|2021-11-16 15:40:00|16250.2|16249|16246.2|16245|16252.2|16251|16246.2|16245|343
1637077500000|2021-11-16 15:45:00|16245.2|16244|16251.2|16250|16251.2|16250|16244.2|16243|643
1637077800000|2021-11-16 15:50:00|16250.7|16249.5|16244.2|16243|16250.7|16249.5|16244.2|16243|322
1637078100000|2021-11-16 15:55:00|16243.7|16242.5|16237.7|16236.5|16243.7|16242.5|16237.2|16236|440
1637078400000|2021-11-16 16:00:00|16237.2|16236|16243.2|16242|16243.2|16242|16237.2|16236|472
1637078700000|2021-11-16 16:05:00|16243.7|16242.5|16249.2|16248|16249.2|16248|16243.2|16242|460
1637079000000|2021-11-16 16:10:00|16249.7|16248.5|16256.2|16255|16256.2|16255|16248.2|16247|457
1637079300000|2021-11-16 16:15:00|16255.7|16254.5|16258.2|16257|16260.2|16259|16253.2|16252|473
1637079600000|2021-11-16 16:20:00|16258.7|16257.5|16255.2|16254|16264.2|16263|16254.2|16253|853
1637079900000|2021-11-16 16:25:00|16255.7|16254.5|16253.2|16252|16256.2|16255|16248.2|16247|989
1637080200000|2021-11-16 16:30:00|16253.6|16251.6|16248.6|16246.6|16255.6|16253.6|16247.6|16245.6|999
1637080500000|2021-11-16 16:35:00|16249.6|16247.6|16254.6|16252.6|16256.6|16254.6|16248.6|16246.6|447
1637080800000|2021-11-16 16:40:00|16255.1|16253.1|16251.6|16249.6|16256.6|16254.6|16251.6|16249.6|252
1637081100000|2021-11-16 16:45:00|16252.1|16250.1|16248.6|16246.6|16253.6|16251.6|16246.6|16244.6|294
1637081400000|2021-11-16 16:50:00|16249.1|16247.1|16250.6|16248.6|16251.6|16249.6|16248.6|16246.6|125
1637081700000|2021-11-16 16:55:00|16251.1|16249.1|16252.6|16250.6|16252.6|16250.6|16250.6|16248.6|76
1637082000000|2021-11-16 17:00:00|16252.1|16250.1|16251.6|16249.6|16252.6|16250.6|16250.6|16248.6|120
1637082300000|2021-11-16 17:05:00|16252.6|16250.6|16247.6|16245.6|16252.6|16250.6|16247.6|16245.6|105
1637082600000|2021-11-16 17:10:00|16248.1|16246.1|16249.6|16247.6|16249.6|16247.6|16247.6|16245.6|98
1637082900000|2021-11-16 17:15:00|16250.1|16248.1|16249.6|16247.6|16250.6|16248.6|16248.6|16246.6|142
1637083200000|2021-11-16 17:20:00|16248.6|16246.6|16250.6|16248.6|16250.6|16248.6|16248.6|16246.6|73
1637083500000|2021-11-16 17:25:00|16250.1|16248.1|16250.6|16248.6|16251.1|16249.1|16248.6|16246.6|87
1637083800000|2021-11-16 17:30:00|16250.1|16248.1|16252.6|16250.6|16252.6|16250.6|16248.6|16246.6|60
1637084100000|2021-11-16 17:35:00|16252.1|16250.1|16251.6|16249.6|16255.6|16253.6|16251.6|16249.6|182
1637084400000|2021-11-16 17:40:00|16251.1|16249.1|16256.6|16254.6|16256.6|16254.6|16250.6|16248.6|64
1637084700000|2021-11-16 17:45:00|16256.1|16254.1|16255.6|16253.6|16258.6|16256.6|16254.6|16252.6|92
1637085000000|2021-11-16 17:50:00|16255.1|16253.1|16254.6|16252.6|16256.6|16254.6|16254.1|16252.1|42
1637085300000|2021-11-16 17:55:00|16255.1|16253.1|16254.6|16252.6|16255.6|16253.6|16253.6|16251.6|43
1637085600000|2021-11-16 18:00:00|16254.1|16252.1|16257.6|16255.6|16257.6|16255.6|16252.6|16250.6|89
1637085900000|2021-11-16 18:05:00|16257.1|16255.1|16255.6|16253.6|16257.6|16255.6|16255.6|16253.6|80
1637086200000|2021-11-16 18:10:00|16256.1|16254.1|16254.6|16252.6|16257.6|16255.6|16253.6|16251.6|53
1637086500000|2021-11-16 18:15:00|16255.6|16253.6|16251.6|16249.6|16256.6|16254.6|16251.6|16249.6|81
1637086800000|2021-11-16 18:20:00|16252.1|16250.1|16253.1|16251.1|16253.6|16251.6|16251.6|16249.6|61
1637087100000|2021-11-16 18:25:00|16252.6|16250.6|16252.6|16250.6|16253.6|16251.6|16251.6|16249.6|46
1637087400000|2021-11-16 18:30:00|16253.1|16251.1|16255.6|16253.6|16256.1|16254.1|16253.1|16251.1|65
1637087700000|2021-11-16 18:35:00|16256.1|16254.1|16256.6|16254.6|16257.6|16255.6|16254.6|16252.6|117
1637088000000|2021-11-16 18:40:00|16255.6|16253.6|16257.6|16255.6|16258.1|16256.1|16255.6|16253.6|76
1637088300000|2021-11-16 18:45:00|16258.1|16256.1|16258.6|16256.6|16258.6|16256.6|16256.6|16254.6|85
1637088600000|2021-11-16 18:50:00|16257.6|16255.6|16259.6|16257.6|16261.1|16259.1|16256.6|16254.6|57
1637088900000|2021-11-16 18:55:00|16260.1|16258.1|16256.6|16254.6|16260.6|16258.6|16256.6|16254.6|74
1637089200000|2021-11-16 19:00:00|16255.6|16253.6|16256.1|16254.1|16256.6|16254.6|16254.6|16252.6|98
1637089500000|2021-11-16 19:05:00|16256.6|16254.6|16255.6|16253.6|16256.6|16254.6|16254.6|16252.6|55
1637089800000|2021-11-16 19:10:00|16256.1|16254.1|16254.6|16252.6|16256.6|16254.6|16254.6|16252.6|97
1637090100000|2021-11-16 19:15:00|16255.1|16253.1|16251.6|16249.6|16255.1|16253.1|16250.6|16248.6|45
1637090400000|2021-11-16 19:20:00|16250.6|16248.6|16250.6|16248.6|16252.6|16250.6|16248.6|16246.6|73
1637090700000|2021-11-16 19:25:00|16251.1|16249.1|16255.6|16253.6|16256.1|16254.1|16250.6|16248.6|68
1637091000000|2021-11-16 19:30:00|16256.1|16254.1|16256.6|16254.6|16257.6|16255.6|16255.6|16253.6|50
1637091300000|2021-11-16 19:35:00|16257.1|16255.1|16253.6|16251.6|16257.6|16255.6|16253.1|16251.1|88
1637091600000|2021-11-16 19:40:00|16253.1|16251.1|16251.6|16249.6|16253.6|16251.6|16251.1|16249.1|50
1637091900000|2021-11-16 19:45:00|16251.1|16249.1|16249.6|16247.6|16251.6|16249.6|16248.1|16246.1|101
1637092200000|2021-11-16 19:50:00|16249.1|16247.1|16250.6|16248.6|16252.1|16250.1|16248.6|16246.6|62
1637092500000|2021-11-16 19:55:00|16250.1|16248.1|16249.6|16247.6|16250.6|16248.6|16248.6|16246.6|68
1637092800000|2021-11-16 20:00:00|16249.1|16247.1|16250.6|16248.6|16252.6|16250.6|16248.6|16246.6|156
1637093100000|2021-11-16 20:05:00|16251.1|16249.1|16249.6|16247.6|16251.6|16249.6|16248.6|16246.6|60
1637093400000|2021-11-16 20:10:00|16249.1|16247.1|16250.6|16248.6|16250.6|16248.6|16247.6|16245.6|62
1637093700000|2021-11-16 20:15:00|16250.1|16248.1|16249.6|16247.6|16250.6|16248.6|16246.6|16244.6|124
1637094000000|2021-11-16 20:20:00|16249.1|16247.1|16247.6|16245.6|16249.6|16247.6|16247.6|16245.6|56
1637094300000|2021-11-16 20:25:00|16248.1|16246.1|16245.6|16243.6|16248.6|16246.6|16245.6|16243.6|111
1637094600000|2021-11-16 20:30:00|16245.1|16243.1|16251.6|16249.6|16252.6|16250.6|16244.6|16242.6|238
1637094900000|2021-11-16 20:35:00|16250.6|16248.6|16247.6|16245.6|16251.6|16249.6|16247.6|16245.6|113
1637095200000|2021-11-16 20:40:00|16248.1|16246.1|16248.6|16246.6|16251.1|16249.1|16247.6|16245.6|77
1637095500000|2021-11-16 20:45:00|16248.1|16246.1|16244.6|16242.6|16250.1|16248.1|16244.6|16242.6|185
1637095800000|2021-11-16 20:50:00|16245.1|16243.1|16246.1|16244.1|16248.6|16246.6|16243.6|16241.6|332
1637096100000|2021-11-16 20:55:00|16245.6|16243.6|16241.1|16239.1|16248.6|16246.6|16239.6|16237.6|468
1637096400000|2021-11-16 21:00:00|16246.9|16241.9|16248.2|16243.2|16249.4|16244.4|16238.9|16233.9|16
1637096700000|2021-11-16 21:05:00|16249.1|16244.1|16248|16243|16253.1|16248.1|16247.2|16242.2|0
1637097000000|2021-11-16 21:10:00|16247.2|16242.2|16247|16242|16248|16243|16246.2|16241.2|0
1637097300000|2021-11-16 21:15:00|16247.9|16242.9|16253.2|16248.2|16253.2|16248.2|16246.2|16241.2|0
1637097600000|2021-11-16 21:20:00|16253.6|16248.6|16252.2|16247.2|16254|16249|16250.4|16245.4|0
1637097900000|2021-11-16 21:25:00|16251.7|16246.7|16252.2|16247.2|16252.2|16247.2|16251.3|16246.3|0
1637098200000|2021-11-16 21:30:00|16251.7|16246.7|16246|16241|16251.7|16246.7|16246|16241|0
1637098500000|2021-11-16 21:35:00|16246.9|16241.9|16246.9|16241.9|16247.7|16242.7|16246.4|16241.4|0
1637098800000|2021-11-16 21:40:00|16247.7|16242.7|16244.2|16239.2|16247.7|16242.7|16242.8|16237.8|0
1637099100000|2021-11-16 21:45:00|16243.3|16238.3|16240.2|16235.2|16243.3|16238.3|16239.8|16234.8|0
1637099400000|2021-11-16 21:50:00|16240.3|16235.3|16241.6|16236.6|16242.5|16237.5|16239.9|16234.9|0
1637099700000|2021-11-16 21:55:00|16242.5|16237.5|16242|16237|16243|16238|16241.5|16236.5|0
1637100000000|2021-11-16 22:00:00|16242.3|16237.3|16242.9|16237.9|16243.2|16238.2|16241.8|16236.8|0
1637100300000|2021-11-16 22:05:00|16243|16238|16242.8|16237.8|16243|16238|16242.4|16237.4|0
1637100600000|2021-11-16 22:10:00|16242.6|16237.6|16242.8|16237.8|16243.1|16238.1|16242.5|16237.5|0
1637100900000|2021-11-16 22:15:00|16243|16238|16243|16238|16243.2|16238.2|16241.7|16236.7|0
1637101200000|2021-11-16 22:20:00|16242.5|16237.5|16242.9|16237.9|16243.3|16238.3|16242.5|16237.5|0
1637101500000|2021-11-16 22:25:00|16243|16238|16243.1|16238.1|16243.1|16238.1|16242.7|16237.7|0
1637101800000|2021-11-16 22:30:00|16243.5|16238.5|16243.1|16238.1|16244|16239|16243.1|16238.1|0
1637102100000|2021-11-16 22:35:00|16242.5|16237.5|16242.6|16237.6|16242.7|16237.7|16242.5|16237.5|0
1637102400000|2021-11-16 22:40:00|16242.7|16237.7|16243|16238|16243.6|16238.6|16242.7|16237.7|0
1637102700000|2021-11-16 22:45:00|16243.1|16238.1|16243.4|16238.4|16244|16239|16242.9|16237.9|0
1637103000000|2021-11-16 22:50:00|16242.9|16237.9|16243.4|16238.4|16244.1|16239.1|16242.8|16237.8|0
1637103300000|2021-11-16 22:55:00|16243.3|16238.3|16245|16240|16245.3|16240.3|16243.3|16238.3|0
1637103600000|2021-11-16 23:00:00|16245.8|16240.8|16246.3|16241.3|16248.1|16243.1|16244.1|16239.1|0
1637103900000|2021-11-16 23:05:00|16245.8|16240.8|16245.3|16240.3|16246.3|16241.3|16243.9|16238.9|0
1637104200000|2021-11-16 23:10:00|16245.7|16240.7|16248.7|16243.7|16248.7|16243.7|16245.3|16240.3|0
1637104500000|2021-11-16 23:15:00|16248.3|16243.3|16237.8|16232.8|16248.3|16243.3|16237.8|16232.8|0
1637104800000|2021-11-16 23:20:00|16238.2|16233.2|16239.2|16234.2|16240.4|16235.4|16238.2|16233.2|0
1637105100000|2021-11-16 23:25:00|16238.8|16233.8|16242.5|16237.5|16243.4|16238.4|16238.4|16233.4|0
1637105400000|2021-11-16 23:30:00|16242.1|16237.1|16245.2|16240.2|16245.2|16240.2|16241.2|16236.2|0
1637105700000|2021-11-16 23:35:00|16244.3|16239.3|16248.8|16243.8|16248.8|16243.8|16244.3|16239.3|0
1637106000000|2021-11-16 23:40:00|16249.2|16244.2|16250.4|16245.4|16251.2|16246.2|16247.7|16242.7|0
1637106300000|2021-11-16 23:45:00|16250.8|16245.8|16253.7|16248.7|16253.7|16248.7|16250.2|16245.2|0
1637106600000|2021-11-16 23:50:00|16254.1|16249.1|16251|16246|16255.3|16250.3|16251|16246|0
1637106900000|2021-11-16 23:55:00|16251.8|16246.8|16251.9|16246.9|16252.2|16247.2|16251|16246|0
1637107200000|2021-11-17 00:00:00|16251.8|16246.8|16250|16245|16252.3|16247.3|16248.3|16243.3|0
1637107500000|2021-11-17 00:05:00|16250.5|16245.5|16252.9|16247.9|16254.4|16249.4|16250.5|16245.5|0
1637107800000|2021-11-17 00:10:00|16252|16247|16252.9|16247.9|16254.6|16249.6|16252|16247|0
1637108100000|2021-11-17 00:15:00|16252.4|16247.4|16242.6|16238.6|16252.4|16247.4|16240.1|16236.1|87
1637108400000|2021-11-17 00:20:00|16242.1|16238.1|16240.1|16236.1|16242.1|16238.1|16239.6|16235.6|30
1637108700000|2021-11-17 00:25:00|16239.6|16235.6|16235.6|16231.6|16239.6|16235.6|16233.6|16229.6|29
1637109000000|2021-11-17 00:30:00|16236.1|16232.1|16240.1|16236.1|16241.1|16237.1|16236.1|16232.1|28
1637109300000|2021-11-17 00:35:00|16239.6|16235.6|16239.1|16235.1|16241.1|16237.1|16236.6|16232.6|17
1637109600000|2021-11-17 00:40:00|16238.6|16234.6|16237.6|16233.6|16239.1|16235.1|16237.6|16233.6|5
1637109900000|2021-11-17 00:45:00|16237.1|16233.1|16235.1|16231.1|16237.1|16233.1|16234.1|16230.1|30
1637110200000|2021-11-17 00:50:00|16235.6|16231.6|16236.1|16232.1|16236.6|16232.6|16234.6|16230.6|26
1637110500000|2021-11-17 00:55:00|16235.6|16231.6|16236.1|16232.1|16238.6|16234.6|16234.6|16230.6|12
1637110800000|2021-11-17 01:00:00|16235.6|16231.6|16234.6|16230.6|16238.1|16234.1|16233.1|16229.1|26
1637111100000|2021-11-17 01:05:00|16233.6|16229.6|16233.1|16229.1|16234.6|16230.6|16232.6|16228.6|8
1637111400000|2021-11-17 01:10:00|16233.6|16229.6|16233.6|16229.6|16234.6|16230.6|16232.6|16228.6|17
1637111700000|2021-11-17 01:15:00|16234.1|16230.1|16235.1|16231.1|16235.1|16231.1|16232.6|16228.6|22
1637112000000|2021-11-17 01:20:00|16234.6|16230.6|16231.6|16227.6|16236.1|16232.1|16231.6|16227.6|18
1637112300000|2021-11-17 01:25:00|16232.1|16228.1|16231.6|16227.6|16233.6|16229.6|16231.6|16227.6|15
1637112600000|2021-11-17 01:30:00|16231.1|16227.1|16229.6|16225.6|16233.1|16229.1|16228.6|16224.6|76
1637112900000|2021-11-17 01:35:00|16229.1|16225.1|16224.6|16220.6|16230.1|16226.1|16224.6|16220.6|83
1637113200000|2021-11-17 01:40:00|16225.6|16221.6|16220.6|16216.6|16226.6|16222.6|16220.6|16216.6|38
1637113500000|2021-11-17 01:45:00|16219.6|16215.6|16225.1|16221.1|16225.6|16221.6|16219.6|16215.6|33
1637113800000|2021-11-17 01:50:00|16224.6|16220.6|16226.1|16222.1|16226.6|16222.6|16223.6|16219.6|25
1637114100000|2021-11-17 01:55:00|16226.6|16222.6|16223.6|16219.6|16226.6|16222.6|16222.6|16218.6|18
1637114400000|2021-11-17 02:00:00|16223.1|16219.1|16219.6|16215.6|16224.6|16220.6|16219.6|16215.6|19
1637114700000|2021-11-17 02:05:00|16220.6|16216.6|16220.6|16216.6|16221.6|16217.6|16219.6|16215.6|18
1637115000000|2021-11-17 02:10:00|16220.1|16216.1|16223.1|16219.1|16223.1|16219.1|16219.6|16215.6|3
1637115300000|2021-11-17 02:15:00|16223.6|16219.6|16224.1|16220.1|16224.6|16220.6|16222.6|16218.6|19
1637115600000|2021-11-17 02:20:00|16224.6|16220.6|16223.1|16219.1|16225.1|16221.1|16222.6|16218.6|19
1637115900000|2021-11-17 02:25:00|16223.6|16219.6|16222.6|16218.6|16223.6|16219.6|16221.6|16217.6|30
1637116200000|2021-11-17 02:30:00|16222.1|16218.1|16222.6|16218.6|16222.6|16218.6|16221.6|16217.6|6
1637116500000|2021-11-17 02:35:00|16223.1|16219.1|16222.6|16218.6|16223.6|16219.6|16222.6|16218.6|5
1637116800000|2021-11-17 02:40:00|16222.1|16218.1|16222.1|16218.1|16222.1|16218.1|16222.1|16218.1|7
1637117100000|2021-11-17 02:45:00|16222.6|16218.6|16222.6|16218.6|16222.6|16218.6|16222.6|16218.6|2
1637117400000|2021-11-17 02:50:00|16222.1|16218.1|16221.6|16217.6|16222.6|16218.6|16220.1|16216.1|23
1637117700000|2021-11-17 02:55:00|16221.1|16217.1|16221.1|16217.1|16221.6|16217.6|16221.1|16217.1|2
1637118000000|2021-11-17 03:00:00|16221.6|16217.6|16226.1|16222.1|16226.1|16222.1|16221.6|16217.6|10
1637118300000|2021-11-17 03:05:00|16227.1|16223.1|16224.6|16220.6|16227.6|16223.6|16224.1|16220.1|26
1637118600000|2021-11-17 03:10:00|16225.1|16221.1|16222.1|16218.1|16225.6|16221.6|16221.6|16217.6|9
1637118900000|2021-11-17 03:15:00|16222.6|16218.6|16220.1|16216.1|16223.1|16219.1|16220.1|16216.1|8
1637119200000|2021-11-17 03:20:00|16219.6|16215.6|16215.6|16211.6|16220.1|16216.1|16214.6|16210.6|48
1637119500000|2021-11-17 03:25:00|16215.1|16211.1|16215.6|16211.6|16216.6|16212.6|16214.6|16210.6|11
1637119800000|2021-11-17 03:30:00|16216.1|16212.1|16217.1|16213.1|16217.6|16213.6|16215.6|16211.6|4
1637120100000|2021-11-17 03:35:00|16216.6|16212.6|16214.1|16210.1|16217.1|16213.1|16212.6|16208.6|29
1637120400000|2021-11-17 03:40:00|16214.6|16210.6|16216.1|16212.1|16217.6|16213.6|16212.6|16208.6|67
1637120700000|2021-11-17 03:45:00|16216.6|16212.6|16215.6|16211.6|16216.6|16212.6|16213.6|16209.6|24
1637121000000|2021-11-17 03:50:00|16216.1|16212.1|16217.1|16213.1|16217.1|16213.1|16215.6|16211.6|2
1637121300000|2021-11-17 03:55:00|16217.6|16213.6|16216.1|16212.1|16217.6|16213.6|16215.6|16211.6|5
1637121600000|2021-11-17 04:00:00|16216.6|16212.6|16217.1|16213.1|16217.6|16213.6|16214.6|16210.6|16
1637121900000|2021-11-17 04:05:00|16216.6|16212.6|16215.1|16211.1|16216.6|16212.6|16214.1|16210.1|2
1637122200000|2021-11-17 04:10:00|16214.6|16210.6|16219.6|16215.6|16219.6|16215.6|16214.6|16210.6|19
1637122500000|2021-11-17 04:15:00|16219.1|16215.1|16220.1|16216.1|16220.6|16216.6|16218.6|16214.6|8
1637122800000|2021-11-17 04:20:00|16219.6|16215.6|16220.6|16216.6|16221.1|16217.1|16219.1|16215.1|29
1637123100000|2021-11-17 04:25:00|16221.1|16217.1|16221.6|16217.6|16221.6|16217.6|16220.6|16216.6|8
1637123400000|2021-11-17 04:30:00|16222.1|16218.1|16221.6|16217.6|16222.6|16218.6|16220.6|16216.6|12
1637123700000|2021-11-17 04:35:00|16220.6|16216.6|16222.1|16218.1|16222.1|16218.1|16220.6|16216.6|22
1637124000000|2021-11-17 04:40:00|16222.6|16218.6|16223.6|16219.6|16224.6|16220.6|16222.1|16218.1|29
1637124300000|2021-11-17 04:45:00|16223.1|16219.1|16224.6|16220.6|16224.6|16220.6|16223.1|16219.1|6
1637124600000|2021-11-17 04:50:00|16224.1|16220.1|16226.1|16222.1|16226.6|16222.6|16223.6|16219.6|15
1637124900000|2021-11-17 04:55:00|16225.6|16221.6|16226.1|16222.1|16227.1|16223.1|16225.1|16221.1|10
1637125200000|2021-11-17 05:00:00|16226.6|16222.6|16225.6|16221.6|16228.6|16224.6|16225.6|16221.6|29
1637125500000|2021-11-17 05:05:00|16227.1|16223.1|16227.1|16223.1|16228.6|16224.6|16225.6|16221.6|15
1637125800000|2021-11-17 05:10:00|16227.6|16223.6|16227.1|16223.1|16229.6|16225.6|16227.1|16223.1|13
1637126100000|2021-11-17 05:15:00|16225.6|16221.6|16224.6|16220.6|16225.6|16221.6|16224.6|16220.6|5
1637126400000|2021-11-17 05:20:00|16224.1|16220.1|16225.1|16221.1|16225.6|16221.6|16223.1|16219.1|22
1637126700000|2021-11-17 05:25:00|16225.6|16221.6|16224.1|16220.1|16225.6|16221.6|16223.6|16219.6|8
1637127000000|2021-11-17 05:30:00|16224.6|16220.6|16227.1|16223.1|16227.6|16223.6|16224.1|16220.1|4
1637127300000|2021-11-17 05:35:00|16227.6|16223.6|16229.1|16225.1|16231.6|16227.6|16227.6|16223.6|29
1637127600000|2021-11-17 05:40:00|16228.6|16224.6|16228.6|16224.6|16230.1|16226.1|16227.6|16223.6|16
1637127900000|2021-11-17 05:45:00|16227.6|16223.6|16228.1|16224.1|16228.6|16224.6|16224.6|16220.6|28
1637128200000|2021-11-17 05:50:00|16228.6|16224.6|16227.1|16223.1|16228.6|16224.6|16226.6|16222.6|7
1637128500000|2021-11-17 05:55:00|16226.6|16222.6|16225.6|16221.6|16229.6|16225.6|16225.6|16221.6|15
1637128800000|2021-11-17 06:00:00|16226.1|16222.1|16225.1|16221.1|16227.6|16223.6|16224.6|16220.6|35
1637129100000|2021-11-17 06:05:00|16224.1|16220.1|16219.6|16215.6|16224.1|16220.1|16219.6|16215.6|61
1637129400000|2021-11-17 06:10:00|16219.1|16215.1|16218.1|16214.1|16219.1|16215.1|16217.6|16213.6|23
1637129700000|2021-11-17 06:15:00|16218.6|16214.6|16221.6|16217.6|16221.6|16217.6|16217.6|16213.6|17
1637130000000|2021-11-17 06:20:00|16220.6|16216.6|16227.1|16223.1|16227.1|16223.1|16220.1|16216.1|53
1637130300000|2021-11-17 06:25:00|16226.6|16222.6|16227.1|16223.1|16227.6|16223.6|16225.6|16221.6|6
1637130600000|2021-11-17 06:30:00|16227.6|16223.6|16225.6|16221.6|16228.1|16224.1|16225.1|16221.1|12
1637130900000|2021-11-17 06:35:00|16225.1|16221.1|16226.1|16222.1|16226.6|16222.6|16223.6|16219.6|18
1637131200000|2021-11-17 06:40:00|16226.6|16222.6|16226.6|16222.6|16228.6|16224.6|16225.6|16221.6|14
1637131500000|2021-11-17 06:45:00|16227.1|16223.1|16225.6|16221.6|16227.1|16223.1|16225.1|16221.1|25
1637131800000|2021-11-17 06:50:00|16226.1|16222.1|16229.1|16225.1|16230.1|16226.1|16225.6|16221.6|31
1637132100000|2021-11-17 06:55:00|16229.6|16225.6|16229.1|16225.1|16230.6|16226.6|16228.6|16224.6|31
1637132400000|2021-11-17 07:00:00|16228.1|16226.1|16234.6|16232.6|16236.6|16234.6|16227.1|16225.1|268
1637132700000|2021-11-17 07:05:00|16235.1|16233.1|16230.6|16228.6|16235.1|16233.1|16229.6|16227.6|165
1637133000000|2021-11-17 07:10:00|16231.6|16229.6|16229.6|16227.6|16233.6|16231.6|16227.6|16225.6|200
1637133300000|2021-11-17 07:15:00|16230.1|16228.1|16228.1|16226.1|16232.1|16230.1|16225.1|16223.1|187
1637133600000|2021-11-17 07:20:00|16227.6|16225.6|16231.1|16229.1|16231.6|16229.6|16224.6|16222.6|85
1637133900000|2021-11-17 07:25:00|16231.6|16229.6|16235.6|16233.6|16235.6|16233.6|16229.1|16227.1|96
1637134200000|2021-11-17 07:30:00|16235.1|16233.1|16239.1|16237.1|16241.6|16239.6|16233.1|16231.1|192
1637134500000|2021-11-17 07:35:00|16239.6|16237.6|16238.1|16236.1|16242.1|16240.1|16237.6|16235.6|116
1637134800000|2021-11-17 07:40:00|16237.6|16235.6|16237.6|16235.6|16238.6|16236.6|16235.6|16233.6|79
1637135100000|2021-11-17 07:45:00|16238.6|16236.6|16244.6|16242.6|16246.6|16244.6|16236.6|16234.6|194
1637135400000|2021-11-17 07:50:00|16245.6|16243.6|16249.6|16247.6|16251.6|16249.6|16243.1|16241.1|184
1637135700000|2021-11-17 07:55:00|16250.6|16248.6|16250.6|16248.6|16255.1|16253.1|16249.6|16247.6|267
1637136000000|2021-11-17 08:00:00|16250.2|16249|16252.7|16251.5|16257.2|16256|16240.7|16239.5|1429
1637136300000|2021-11-17 08:05:00|16252.2|16251|16258.2|16257|16263.2|16262|16250.2|16249|787
1637136600000|2021-11-17 08:10:00|16257.7|16256.5|16261.7|16260.5|16270.2|16269|16255.2|16254|744
1637136900000|2021-11-17 08:15:00|16262.2|16261|16260.2|16259|16273.2|16272|16260.2|16259|774
1637137200000|2021-11-17 08:20:00|16260.7|16259.5|16263.2|16262|16266.7|16265.5|16257.7|16256.5|492
1637137500000|2021-11-17 08:25:00|16262.7|16261.5|16268.2|16267|16269.2|16268|16262.2|16261|314
1637137800000|2021-11-17 08:30:00|16268.7|16267.5|16273.2|16272|16277.2|16276|16266.2|16265|612
1637138100000|2021-11-17 08:35:00|16273.7|16272.5|16271.7|16270.5|16278.2|16277|16270.2|16269|339
1637138400000|2021-11-17 08:40:00|16271.2|16270|16278.5|16277.3|16281.5|16280.3|16270.2|16269|320
1637138700000|2021-11-17 08:45:00|16279|16277.8|16276.5|16275.3|16285.5|16284.3|16274|16272.8|416
1637139000000|2021-11-17 08:50:00|16277|16275.8|16277|16275.8|16280.5|16279.3|16273.5|16272.3|338
1637139300000|2021-11-17 08:55:00|16277.5|16276.3|16277.5|16276.3|16278|16276.8|16273.5|16272.3|296
1637139600000|2021-11-17 09:00:00|16278|16276.8|16271.5|16270.3|16278|16276.8|16267|16265.8|531
1637139900000|2021-11-17 09:05:00|16272|16270.8|16266.5|16265.3|16275.5|16274.3|16265.5|16264.3|302
1637140200000|2021-11-17 09:10:00|16267|16265.8|16262|16260.8|16268.5|16267.3|16261.5|16260.3|444
1637140500000|2021-11-17 09:15:00|16262.5|16261.3|16266.5|16265.3|16267.5|16266.3|16260.5|16259.3|286
1637140800000|2021-11-17 09:20:00|16266|16264.8|16267.5|16266.3|16268.5|16267.3|16264.5|16263.3|212
1637141100000|2021-11-17 09:25:00|16267|16265.8|16266.5|16265.3|16268.5|16267.3|16262.5|16261.3|307
1637141400000|2021-11-17 09:30:00|16267|16265.8|16266.5|16265.3|16270.5|16269.3|16266.5|16265.3|182
1637141700000|2021-11-17 09:35:00|16267|16265.8|16266.5|16265.3|16269|16267.8|16265.5|16264.3|196
1637142000000|2021-11-17 09:40:00|16266|16264.8|16266.5|16265.3|16269|16267.8|16263.5|16262.3|274
1637142300000|2021-11-17 09:45:00|16267|16265.8|16269|16267.8|16271.5|16270.3|16265.5|16264.3|264
1637142600000|2021-11-17 09:50:00|16269.5|16268.3|16268.5|16267.3|16270.5|16269.3|16266.5|16265.3|178
1637142900000|2021-11-17 09:55:00|16269|16267.8|16268.5|16267.3|16269.5|16268.3|16265|16263.8|201
1637143200000|2021-11-17 10:00:00|16269|16267.8|16274.5|16273.3|16277.5|16276.3|16268.5|16267.3|314
1637143500000|2021-11-17 10:05:00|16274|16272.8|16267.5|16266.3|16274|16272.8|16267.5|16266.3|288
1637143800000|2021-11-17 10:10:00|16267|16265.8|16271|16269.8|16272.5|16271.3|16266.5|16265.3|201
1637144100000|2021-11-17 10:15:00|16270.5|16269.3|16267.5|16266.3|16272.5|16271.3|16266|16264.8|161
1637144400000|2021-11-17 10:20:00|16266.5|16265.3|16264.5|16263.3|16270.5|16269.3|16264.5|16263.3|145
1637144700000|2021-11-17 10:25:00|16264|16262.8|16266|16264.8|16268|16266.8|16264|16262.8|186
1637145000000|2021-11-17 10:30:00|16266.5|16265.3|16264.5|16263.3|16267.5|16266.3|16262.5|16261.3|199
1637145300000|2021-11-17 10:35:00|16264|16262.8|16263.5|16262.3|16266.5|16265.3|16261.5|16260.3|141
1637145600000|2021-11-17 10:40:00|16264|16262.8|16266.5|16265.3|16267.5|16266.3|16262|16260.8|161
1637145900000|2021-11-17 10:45:00|16266|16264.8|16263.5|16262.3|16266|16264.8|16262.5|16261.3|114
1637146200000|2021-11-17 10:50:00|16263|16261.8|16263.5|16262.3|16268.5|16267.3|16262.5|16261.3|173
1637146500000|2021-11-17 10:55:00|16263|16261.8|16266|16264.8|16266.5|16265.3|16262.5|16261.3|158
1637146800000|2021-11-17 11:00:00|16266.5|16265.3|16260|16258.8|16266.5|16265.3|16257.5|16256.3|238
1637147100000|2021-11-17 11:05:00|16260.5|16259.3|16265|16263.8|16265.5|16264.3|16259.5|16258.3|87
1637147400000|2021-11-17 11:10:00|16265.5|16264.3|16265.5|16264.3|16266.5|16265.3|16263.5|16262.3|100
1637147700000|2021-11-17 11:15:00|16266|16264.8|16268.5|16267.3|16268.5|16267.3|16264.5|16263.3|116
1637148000000|2021-11-17 11:20:00|16268|16266.8|16268.5|16267.3|16272.5|16271.3|16267.5|16266.3|182
1637148300000|2021-11-17 11:25:00|16269|16267.8|16269.5|16268.3|16271.5|16270.3|16268.5|16267.3|132
1637148600000|2021-11-17 11:30:00|16270|16268.8|16269.5|16268.3|16271.5|16270.3|16268.5|16267.3|132
1637148900000|2021-11-17 11:35:00|16269|16267.8|16270.5|16269.3|16270.5|16269.3|16268.5|16267.3|136
1637149200000|2021-11-17 11:40:00|16270|16268.8|16271.5|16270.3|16273.5|16272.3|16268.5|16267.3|195
1637149500000|2021-11-17 11:45:00|16272.5|16271.3|16267.5|16266.3|16273.5|16272.3|16267.5|16266.3|176
1637149800000|2021-11-17 11:50:00|16268|16266.8|16264.5|16263.3|16268.5|16267.3|16263.5|16262.3|207
1637150100000|2021-11-17 11:55:00|16264|16262.8|16269.5|16268.3|16269.5|16268.3|16263.5|16262.3|144
1637150400000|2021-11-17 12:00:00|16270|16268.8|16269|16267.8|16271|16269.8|16267|16265.8|152
1637150700000|2021-11-17 12:05:00|16269.5|16268.3|16267.5|16266.3|16269.5|16268.3|16265.5|16264.3|125
1637151000000|2021-11-17 12:10:00|16267|16265.8|16266.5|16265.3|16267.5|16266.3|16261.5|16260.3|120
1637151300000|2021-11-17 12:15:00|16266|16264.8|16267.5|16266.3|16268|16266.8|16264.5|16263.3|182
1637151600000|2021-11-17 12:20:00|16268.5|16267.3|16269|16267.8|16270.5|16269.3|16267.5|16266.3|124
1637151900000|2021-11-17 12:25:00|16268.5|16267.3|16268.5|16267.3|16269|16267.8|16265.5|16264.3|144
1637152200000|2021-11-17 12:30:00|16269.5|16268.3|16267.5|16266.3|16270|16268.8|16266|16264.8|124
1637152500000|2021-11-17 12:35:00|16268|16266.8|16266.5|16265.3|16269.5|16268.3|16266.5|16265.3|137
1637152800000|2021-11-17 12:40:00|16265.7|16264.5|16264.7|16263.5|16267.7|16266.5|16264.7|16263.5|82
1637153100000|2021-11-17 12:45:00|16265.2|16264|16263.2|16262|16265.7|16264.5|16262.2|16261|157
1637153400000|2021-11-17 12:50:00|16262.7|16261.5|16262.7|16261.5|16265.7|16264.5|16261.7|16260.5|169
1637153700000|2021-11-17 12:55:00|16263.2|16262|16266.2|16265|16266.7|16265.5|16263.2|16262|182
1637154000000|2021-11-17 13:00:00|16266.7|16265.5|16260.7|16259.5|16267.7|16266.5|16260.7|16259.5|117
1637154300000|2021-11-17 13:05:00|16261.2|16260|16263.7|16262.5|16264.7|16263.5|16259.7|16258.5|162
1637154600000|2021-11-17 13:10:00|16262.7|16261.5|16259.7|16258.5|16263.7|16262.5|16253.7|16252.5|335
1637154900000|2021-11-17 13:15:00|16259.2|16258|16265.2|16264|16266.7|16265.5|16259.2|16258|337
1637155200000|2021-11-17 13:20:00|16264.7|16263.5|16267.7|16266.5|16268.2|16267|16264.7|16263.5|223
1637155500000|2021-11-17 13:25:00|16268.2|16267|16268.7|16267.5|16270.7|16269.5|16266.7|16265.5|907
1637155800000|2021-11-17 13:30:00|16269.7|16268.5|16267.7|16266.5|16269.7|16268.5|16265.7|16264.5|146
1637156100000|2021-11-17 13:35:00|16267.2|16266|16267.7|16266.5|16269.7|16268.5|16265.7|16264.5|197
1637156400000|2021-11-17 13:40:00|16268.2|16267|16266.2|16265|16272.2|16271|16265.7|16264.5|276
1637156700000|2021-11-17 13:45:00|16266.7|16265.5|16270.7|16269.5|16270.7|16269.5|16262.7|16261.5|204
1637157000000|2021-11-17 13:50:00|16269.7|16268.5|16270.7|16269.5|16271.7|16270.5|16268.7|16267.5|150
1637157300000|2021-11-17 13:55:00|16271.2|16270|16264.7|16263.5|16271.7|16270.5|16264.7|16263.5|174
1637157600000|2021-11-17 14:00:00|16264.2|16263|16264.2|16263|16265.7|16264.5|16262.7|16261.5|233
1637157900000|2021-11-17 14:05:00|16263.7|16262.5|16268.7|16267.5|16268.7|16267.5|16263.7|16262.5|193
1637158200000|2021-11-17 14:10:00|16268.2|16267|16267.7|16266.5|16269.7|16268.5|16264.7|16263.5|90
1637158500000|2021-11-17 14:15:00|16268.2|16267|16266.7|16265.5|16268.2|16267|16265.7|16264.5|46
1637158800000|2021-11-17 14:20:00|16267.2|16266|16263.7|16262.5|16267.7|16266.5|16262.7|16261.5|190
1637159100000|2021-11-17 14:25:00|16263.2|16262|16267.2|16266|16267.7|16266.5|16260.7|16259.5|236
1637159400000|2021-11-17 14:30:00|16267.7|16266.5|16263.7|16262.5|16268.7|16267.5|16261.7|16260.5|452
1637159700000|2021-11-17 14:35:00|16264.2|16263|16264.7|16263.5|16264.7|16263.5|16257.7|16256.5|359
1637160000000|2021-11-17 14:40:00|16264.2|16263|16269.7|16268.5|16271.2|16270|16263.7|16262.5|439
1637160300000|2021-11-17 14:45:00|16269.2|16268|16265.7|16264.5|16274.7|16273.5|16265.7|16264.5|631
1637160600000|2021-11-17 14:50:00|16265.2|16264|16258.7|16257.5|16265.7|16264.5|16256.7|16255.5|711
1637160900000|2021-11-17 14:55:00|16259.7|16258.5|16262.7|16261.5|16263.7|16262.5|16255.2|16254|545
1637161200000|2021-11-17 15:00:00|16261.7|16260.5|16267.7|16266.5|16267.7|16266.5|16260.7|16259.5|391
1637161500000|2021-11-17 15:05:00|16266.7|16265.5|16272.7|16271.5|16272.7|16271.5|16263.7|16262.5|341
1637161800000|2021-11-17 15:10:00|16271.8|16270.6|16271.8|16270.6|16276.8|16275.6|16267.8|16266.6|569
1637162100000|2021-11-17 15:15:00|16271.3|16270.1|16260.8|16259.6|16271.8|16270.6|16259.8|16258.6|382
1637162400000|2021-11-17 15:20:00|16261.3|16260.1|16265.3|16264.1|16265.8|16264.6|16257.8|16256.6|371
1637162700000|2021-11-17 15:25:00|16264.8|16263.6|16267.8|16266.6|16270.8|16269.6|16264.8|16263.6|204
1637163000000|2021-11-17 15:30:00|16268.3|16267.1|16269.8|16268.6|16270.8|16269.6|16265.8|16264.6|203
1637163300000|2021-11-17 15:35:00|16268.8|16267.6|16278.8|16277.6|16280.8|16279.6|16268.8|16267.6|566
1637163600000|2021-11-17 15:40:00|16279.3|16278.1|16278.8|16277.6|16280.8|16279.6|16275.8|16274.6|655
1637163900000|2021-11-17 15:45:00|16279.3|16278.1|16272.8|16271.6|16279.8|16278.6|16272.8|16271.6|431
1637164200000|2021-11-17 15:50:00|16272.3|16271.1|16264.8|16263.6|16272.8|16271.6|16261.8|16260.6|349
1637164500000|2021-11-17 15:55:00|16265.8|16264.6|16267.8|16266.6|16268.8|16267.6|16263.8|16262.6|271
1637164800000|2021-11-17 16:00:00|16267.3|16266.1|16263.8|16262.6|16267.3|16266.1|16258.8|16257.6|414
1637165100000|2021-11-17 16:05:00|16263.3|16262.1|16263.8|16262.6|16267.8|16266.6|16259.8|16258.6|305
1637165400000|2021-11-17 16:10:00|16264.3|16263.1|16262.8|16261.6|16265.3|16264.1|16261.8|16260.6|176
1637165700000|2021-11-17 16:15:00|16262.3|16261.1|16267.8|16266.6|16268.8|16267.6|16259.8|16258.6|394
1637166000000|2021-11-17 16:20:00|16267.3|16266.1|16263.8|16262.6|16272.8|16271.6|16263.8|16262.6|696
1637166300000|2021-11-17 16:25:00|16264.3|16263.1|16252.8|16251.6|16264.3|16263.1|16249.8|16248.6|1082
1637166600000|2021-11-17 16:30:00|16251.8|16250.6|16248.2|16246.2|16257.2|16255.2|16247.2|16245.2|891
1637166900000|2021-11-17 16:35:00|16249.2|16247.2|16261.2|16259.2|16262.2|16260.2|16248.7|16246.7|450
1637167200000|2021-11-17 16:40:00|16260.7|16258.7|16263.2|16261.2|16265.2|16263.2|16260.2|16258.2|191
1637167500000|2021-11-17 16:45:00|16262.7|16260.7|16263.2|16261.2|16263.2|16261.2|16259.7|16257.7|110
1637167800000|2021-11-17 16:50:00|16263.7|16261.7|16266.2|16264.2|16266.2|16264.2|16262.2|16260.2|98
1637168100000|2021-11-17 16:55:00|16265.7|16263.7|16267.2|16265.2|16269.2|16267.2|16265.2|16263.2|310
1637168400000|2021-11-17 17:00:00|16266.7|16264.7|16262.2|16260.2|16267.2|16265.2|16261.2|16259.2|133
1637168700000|2021-11-17 17:05:00|16261.7|16259.7|16256.2|16254.2|16261.7|16259.7|16255.2|16253.2|161
1637169000000|2021-11-17 17:10:00|16256.7|16254.7|16254.2|16252.2|16259.2|16257.2|16252.2|16250.2|149
1637169300000|2021-11-17 17:15:00|16253.7|16251.7|16250.2|16248.2|16254.2|16252.2|16250.2|16248.2|156
1637169600000|2021-11-17 17:20:00|16250.7|16248.7|16249.2|16247.2|16251.2|16249.2|16247.2|16245.2|181
1637169900000|2021-11-17 17:25:00|16250.2|16248.2|16247.2|16245.2|16252.7|16250.7|16246.2|16244.2|237
1637170200000|2021-11-17 17:30:00|16246.7|16244.7|16249.2|16247.2|16249.2|16247.2|16244.2|16242.2|182
1637170500000|2021-11-17 17:35:00|16249.7|16247.7|16254.2|16252.2|16254.2|16252.2|16249.7|16247.7|127
1637170800000|2021-11-17 17:40:00|16254.7|16252.7|16251.2|16249.2|16256.2|16254.2|16247.2|16245.2|140
1637171100000|2021-11-17 17:45:00|16250.7|16248.7|16253.2|16251.2|16253.7|16251.7|16247.2|16245.2|111
1637171400000|2021-11-17 17:50:00|16252.7|16250.7|16250.7|16248.7|16253.7|16251.7|16249.2|16247.2|86
1637171700000|2021-11-17 17:55:00|16250.2|16248.2|16253.2|16251.2|16253.2|16251.2|16247.7|16245.7|73
1637172000000|2021-11-17 18:00:00|16252.7|16250.7|16255.2|16253.2|16257.2|16255.2|16250.2|16248.2|90
1637172300000|2021-11-17 18:05:00|16254.7|16252.7|16257.2|16255.2|16261.2|16259.2|16254.2|16252.2|164
1637172600000|2021-11-17 18:10:00|16256.7|16254.7|16255.2|16253.2|16257.2|16255.2|16253.2|16251.2|79
1637172900000|2021-11-17 18:15:00|16254.7|16252.7|16255.2|16253.2|16256.2|16254.2|16252.2|16250.2|47
1637173200000|2021-11-17 18:20:00|16255.7|16253.7|16260.2|16258.2|16260.2|16258.2|16253.2|16251.2|65
1637173500000|2021-11-17 18:25:00|16260.7|16258.7|16259.2|16257.2|16262.2|16260.2|16257.2|16255.2|114
1637173800000|2021-11-17 18:30:00|16259.7|16257.7|16259.2|16257.2|16260.7|16258.7|16256.7|16254.7|42
1637174100000|2021-11-17 18:35:00|16258.7|16256.7|16259.2|16257.2|16260.2|16258.2|16257.2|16255.2|32
1637174400000|2021-11-17 18:40:00|16258.7|16256.7|16261.2|16259.2|16262.2|16260.2|16258.2|16256.2|74
1637174700000|2021-11-17 18:45:00|16261.7|16259.7|16261.2|16259.2|16265.2|16263.2|16260.2|16258.2|128
1637175000000|2021-11-17 18:50:00|16261.7|16259.7|16265.2|16263.2|16266.2|16264.2|16261.7|16259.7|85
1637175300000|2021-11-17 18:55:00|16265.7|16263.7|16264.2|16262.2|16267.2|16265.2|16264.2|16262.2|79
1637175600000|2021-11-17 19:00:00|16263.7|16261.7|16265.2|16263.2|16266.2|16264.2|16262.7|16260.7|88
1637175900000|2021-11-17 19:05:00|16264.7|16262.7|16263.2|16261.2|16265.2|16263.2|16262.7|16260.7|34
1637176200000|2021-11-17 19:10:00|16263.7|16261.7|16260.2|16258.2|16263.7|16261.7|16260.2|16258.2|60
1637176500000|2021-11-17 19:15:00|16260.7|16258.7|16255.2|16253.2|16261.2|16259.2|16253.2|16251.2|111
1637176800000|2021-11-17 19:20:00|16254.7|16252.7|16253.7|16251.7|16255.2|16253.2|16251.2|16249.2|90
1637177100000|2021-11-17 19:25:00|16253.2|16251.2|16253.2|16251.2|16254.2|16252.2|16251.2|16249.2|76
1637177400000|2021-11-17 19:30:00|16252.2|16250.2|16254.2|16252.2|16257.2|16255.2|16252.2|16250.2|115
1637177700000|2021-11-17 19:35:00|16254.7|16252.7|16257.7|16255.7|16259.2|16257.2|16254.2|16252.2|59
1637178000000|2021-11-17 19:40:00|16257.2|16255.2|16259.2|16257.2|16260.2|16258.2|16257.2|16255.2|49
1637178300000|2021-11-17 19:45:00|16258.7|16256.7|16264.2|16262.2|16264.7|16262.7|16258.2|16256.2|74
1637178600000|2021-11-17 19:50:00|16264.7|16262.7|16260.2|16258.2|16266.2|16264.2|16259.2|16257.2|49
1637178900000|2021-11-17 19:55:00|16259.7|16257.7|16263.2|16261.2|16263.2|16261.2|16259.2|16257.2|58
1637179200000|2021-11-17 20:00:00|16262.7|16260.7|16255.2|16253.2|16263.2|16261.2|16255.2|16253.2|135
1637179500000|2021-11-17 20:05:00|16254.7|16252.7|16256.7|16254.7|16257.2|16255.2|16253.2|16251.2|47
1637179800000|2021-11-17 20:10:00|16256.2|16254.2|16258.2|16256.2|16258.2|16256.2|16255.2|16253.2|62
1637180100000|2021-11-17 20:15:00|16258.7|16256.7|16260.2|16258.2|16265.2|16263.2|16258.2|16256.2|110
1637180400000|2021-11-17 20:20:00|16260.7|16258.7|16262.2|16260.2|16262.7|16260.7|16260.2|16258.2|52
1637180700000|2021-11-17 20:25:00|16262.7|16260.7|16260.2|16258.2|16263.2|16261.2|16259.2|16257.2|40
1637181000000|2021-11-17 20:30:00|16261.2|16259.2|16261.2|16259.2|16263.2|16261.2|16258.2|16256.2|91
1637181300000|2021-11-17 20:35:00|16261.7|16259.7|16264.2|16262.2|16265.2|16263.2|16260.2|16258.2|67
1637181600000|2021-11-17 20:40:00|16263.7|16261.7|16262.2|16260.2|16264.2|16262.2|16260.2|16258.2|82
1637181900000|2021-11-17 20:45:00|16262.7|16260.7|16260.2|16258.2|16265.2|16263.2|16258.2|16256.2|116
1637182200000|2021-11-17 20:50:00|16259.2|16257.2|16259.2|16257.2|16262.2|16260.2|16257.7|16255.7|167
1637182500000|2021-11-17 20:55:00|16259.7|16257.7|16257.2|16255.2|16265.2|16263.2|16257.2|16255.2|279
1637182800000|2021-11-17 21:00:00|16258.7|16253.7|16257.8|16252.8|16259.6|16254.6|16253.6|16248.6|28
1637183100000|2021-11-17 21:05:00|16258.6|16253.6|16250.5|16245.5|16259.5|16254.5|16249.8|16244.8|0
1637183400000|2021-11-17 21:10:00|16251.4|16246.4|16259|16254|16261.7|16256.7|16251.4|16246.4|0
1637183700000|2021-11-17 21:15:00|16259.9|16254.9|16257.9|16252.9|16259.9|16254.9|16254.6|16249.6|0
1637184000000|2021-11-17 21:20:00|16258.7|16253.7|16256.1|16251.1|16261.2|16256.2|16255.7|16250.7|0
1637184300000|2021-11-17 21:25:00|16257|16252|16257|16252|16257.9|16252.9|16255.3|16250.3|0
1637184600000|2021-11-17 21:30:00|16256.1|16251.1|16256.2|16251.2|16257.5|16252.5|16256.1|16251.1|0
1637184900000|2021-11-17 21:35:00|16257.1|16252.1|16254.4|16249.4|16257.9|16252.9|16252.6|16247.6|0
1637185200000|2021-11-17 21:40:00|16254.3|16249.3|16254.5|16249.5|16255.4|16250.4|16253.6|16248.6|0
1637185500000|2021-11-17 21:45:00|16254.6|16249.6|16255.7|16250.7|16255.7|16250.7|16254.3|16249.3|0
1637185800000|2021-11-17 21:50:00|16255.8|16250.8|16254|16249|16255.8|16250.8|16254|16249|0
1637186100000|2021-11-17 21:55:00|16254.9|16249.9|16254.8|16249.8|16255.3|16250.3|16254|16249|0
1637186400000|2021-11-17 22:00:00|16254.7|16249.7|16254.6|16249.6|16254.8|16249.8|16254.6|16249.6|0
1637186700000|2021-11-17 22:05:00|16254.9|16249.9|16255.5|16250.5|16255.5|16250.5|16254.6|16249.6|0
1637187000000|2021-11-17 22:10:00|16255|16250|16254.3|16249.3|16255.5|16250.5|16254.1|16249.1|0
1637187300000|2021-11-17 22:15:00|16254.7|16249.7|16254.4|16249.4|16255.6|16250.6|16254.4|16249.4|0
1637187600000|2021-11-17 22:20:00|16254.5|16249.5|16254.6|16249.6|16254.9|16249.9|16254.4|16249.4|0
1637187900000|2021-11-17 22:25:00|16254.5|16249.5|16254.3|16249.3|16255|16250|16254.1|16249.1|0
1637188200000|2021-11-17 22:30:00|16254.4|16249.4|16253.6|16248.6|16254.4|16249.4|16253.6|16248.6|0
1637188500000|2021-11-17 22:35:00|16253.4|16248.4|16253|16248|16253.5|16248.5|16252.9|16247.9|0
1637189100000|2021-11-17 22:45:00|16253.1|16248.1|16253.3|16248.3|16253.5|16248.5|16251.2|16246.2|0
1637189400000|2021-11-17 22:50:00|16253.2|16248.2|16253.6|16248.6|16254.1|16249.1|16253.2|16248.2|0
1637189700000|2021-11-17 22:55:00|16253.7|16248.7|16252.8|16247.8|16253.7|16248.7|16252.3|16247.3|0
1637190000000|2021-11-17 23:00:00|16253|16248|16259.4|16254.4|16259.9|16254.9|16253|16248|0
1637190300000|2021-11-17 23:05:00|16259.5|16254.5|16256.1|16251.1|16259.9|16254.9|16256.1|16251.1|0
1637190600000|2021-11-17 23:10:00|16257.3|16252.3|16253.3|16248.3|16257.3|16252.3|16251.5|16246.5|0
1637190900000|2021-11-17 23:15:00|16253.7|16248.7|16256|16251|16256|16251|16252.5|16247.5|0
1637191200000|2021-11-17 23:20:00|16256.8|16251.8|16255.1|16250.1|16257.7|16252.7|16254.2|16249.2|0
1637191500000|2021-11-17 23:25:00|16254.2|16249.2|16260.8|16255.8|16261.3|16256.3|16254.2|16249.2|0
1637191800000|2021-11-17 23:30:00|16261.2|16256.2|16260.7|16255.7|16262.8|16257.8|16257.5|16252.5|0
1637192100000|2021-11-17 23:35:00|16261.5|16256.5|16262.4|16257.4|16262.4|16257.4|16260.6|16255.6|0
1637192400000|2021-11-17 23:40:00|16261.9|16256.9|16264.9|16259.9|16264.9|16259.9|16260.6|16255.6|0
1637192700000|2021-11-17 23:45:00|16264|16259|16262.3|16257.3|16264.9|16259.9|16262.3|16257.3|0
1637193000000|2021-11-17 23:50:00|16263.2|16258.2|16264.5|16259.5|16265.3|16260.3|16263.2|16258.2|0
1637193300000|2021-11-17 23:55:00|16264.9|16259.9|16266.1|16261.1|16266.5|16261.5|16263.1|16258.1|0
1637193600000|2021-11-18 00:00:00|16265.3|16260.3|16269.7|16264.7|16271.2|16266.2|16264.6|16259.6|0
1637193900000|2021-11-18 00:05:00|16268.8|16263.8|16268.5|16263.5|16271.5|16266.5|16267.7|16262.7|0
1637194200000|2021-11-18 00:10:00|16268.1|16263.1|16265.1|16260.1|16269.4|16264.4|16264.2|16259.2|0
1637194500000|2021-11-18 00:15:00|16265.5|16260.5|16256.7|16252.7|16265.9|16260.9|16251.7|16247.7|92
1637194800000|2021-11-18 00:20:00|16256.2|16252.2|16259.7|16255.7|16260.7|16256.7|16255.2|16251.2|36
1637195100000|2021-11-18 00:25:00|16259.2|16255.2|16259.2|16255.2|16260.7|16256.7|16257.7|16253.7|25
1637195400000|2021-11-18 00:30:00|16257.7|16253.7|16258.7|16254.7|16260.7|16256.7|16256.7|16252.7|34
1637195700000|2021-11-18 00:35:00|16257.7|16253.7|16265.2|16261.2|16265.2|16261.2|16257.7|16253.7|30
1637196000000|2021-11-18 00:40:00|16265.7|16261.7|16259.2|16255.2|16265.7|16261.7|16259.2|16255.2|19
1637196300000|2021-11-18 00:45:00|16260.7|16256.7|16264.7|16260.7|16267.2|16263.2|16260.7|16256.7|32
1637196600000|2021-11-18 00:50:00|16264.2|16260.2|16265.7|16261.7|16266.7|16262.7|16262.2|16258.2|23
1637196900000|2021-11-18 00:55:00|16265.2|16261.2|16264.2|16260.2|16265.2|16261.2|16264.2|16260.2|2
1637197200000|2021-11-18 01:00:00|16263.7|16259.7|16259.7|16255.7|16266.2|16262.2|16259.2|16255.2|39
1637197500000|2021-11-18 01:05:00|16260.2|16256.2|16262.7|16258.7|16263.7|16259.7|16259.7|16255.7|17
1637197800000|2021-11-18 01:10:00|16262.2|16258.2|16260.2|16256.2|16262.7|16258.7|16259.7|16255.7|5
1637198100000|2021-11-18 01:15:00|16259.7|16255.7|16259.7|16255.7|16259.7|16255.7|16255.2|16251.2|37
1637198400000|2021-11-18 01:20:00|16260.2|16256.2|16257.2|16253.2|16261.7|16257.7|16256.2|16252.2|12
1637198700000|2021-11-18 01:25:00|16256.7|16252.7|16259.2|16255.2|16261.7|16257.7|16256.2|16252.2|12
1637199000000|2021-11-18 01:30:00|16258.7|16254.7|16259.2|16255.2|16260.2|16256.2|16256.2|16252.2|14
1637199300000|2021-11-18 01:35:00|16258.7|16254.7|16257.7|16253.7|16260.7|16256.7|16256.7|16252.7|18
1637199600000|2021-11-18 01:40:00|16257.2|16253.2|16253.7|16249.7|16260.2|16256.2|16253.7|16249.7|45
1637199900000|2021-11-18 01:45:00|16253.2|16249.2|16255.7|16251.7|16257.7|16253.7|16252.2|16248.2|28
1637200200000|2021-11-18 01:50:00|16255.2|16251.2|16253.2|16249.2|16257.7|16253.7|16251.7|16247.7|27
1637200500000|2021-11-18 01:55:00|16253.7|16249.7|16252.7|16248.7|16255.2|16251.2|16251.7|16247.7|18
1637200800000|2021-11-18 02:00:00|16252.2|16248.2|16255.7|16251.7|16257.2|16253.2|16251.2|16247.2|30
1637201100000|2021-11-18 02:05:00|16256.2|16252.2|16247.7|16243.7|16256.7|16252.7|16247.2|16243.2|61
1637201400000|2021-11-18 02:10:00|16247.2|16243.2|16246.7|16242.7|16249.2|16245.2|16244.2|16240.2|16
1637201700000|2021-11-18 02:15:00|16247.2|16243.2|16245.7|16241.7|16247.2|16243.2|16243.2|16239.2|7
1637202000000|2021-11-18 02:20:00|16246.2|16242.2|16245.7|16241.7|16246.7|16242.7|16244.2|16240.2|1
1637202300000|2021-11-18 02:25:00|16246.2|16242.2|16250.7|16246.7|16250.7|16246.7|16246.2|16242.2|16
1637202600000|2021-11-18 02:30:00|16250.2|16246.2|16250.7|16246.7|16254.7|16250.7|16250.2|16246.2|5
1637202900000|2021-11-18 02:35:00|16251.2|16247.2|16255.7|16251.7|16256.2|16252.2|16250.2|16246.2|9
1637203200000|2021-11-18 02:40:00|16255.2|16251.2|16253.2|16249.2|16255.7|16251.7|16253.2|16249.2|10
1637203500000|2021-11-18 02:45:00|16253.7|16249.7|16253.7|16249.7|16254.7|16250.7|16252.2|16248.2|6
1637203800000|2021-11-18 02:50:00|16254.2|16250.2|16251.2|16247.2|16254.2|16250.2|16251.2|16247.2|1
1637204100000|2021-11-18 02:55:00|16251.7|16247.7|16250.2|16246.2|16251.7|16247.7|16249.2|16245.2|4
1637204400000|2021-11-18 03:00:00|16249.7|16245.7|16248.7|16244.7|16250.2|16246.2|16246.2|16242.2|16
1637204700000|2021-11-18 03:05:00|16248.2|16244.2|16247.7|16243.7|16251.2|16247.2|16247.7|16243.7|5
1637205000000|2021-11-18 03:10:00|16247.2|16243.2|16247.7|16243.7|16248.7|16244.7|16245.7|16241.7|1
1637205300000|2021-11-18 03:15:00|16248.2|16244.2|16246.7|16242.7|16248.7|16244.7|16246.2|16242.2|9
1637205600000|2021-11-18 03:20:00|16246.2|16242.2|16245.2|16241.2|16249.2|16245.2|16245.2|16241.2|4
1637205900000|2021-11-18 03:25:00|16245.7|16241.7|16246.7|16242.7|16246.7|16242.7|16244.2|16240.2|26
1637206200000|2021-11-18 03:30:00|16246.2|16242.2|16247.7|16243.7|16249.2|16245.2|16245.7|16241.7|10
1637206500000|2021-11-18 03:35:00|16247.2|16243.2|16247.7|16243.7|16250.2|16246.2|16246.2|16242.2|4
1637206800000|2021-11-18 03:40:00|16248.2|16244.2|16249.7|16245.7|16250.2|16246.2|16248.2|16244.2|2
1637207100000|2021-11-18 03:45:00|16249.2|16245.2|16251.7|16247.7|16252.2|16248.2|16248.2|16244.2|4
1637207400000|2021-11-18 03:50:00|16252.2|16248.2|16253.2|16249.2|16254.2|16250.2|16251.2|16247.2|11
1637207700000|2021-11-18 03:55:00|16252.7|16248.7|16250.7|16246.7|16252.7|16248.7|16250.7|16246.7|0
1637208000000|2021-11-18 04:00:00|16250.2|16246.2|16252.2|16248.2|16252.7|16248.7|16250.2|16246.2|3
1637208300000|2021-11-18 04:05:00|16252.7|16248.7|16252.2|16248.2|16253.2|16249.2|16251.2|16247.2|5
1637208600000|2021-11-18 04:10:00|16252.7|16248.7|16252.7|16248.7|16253.7|16249.7|16251.2|16247.2|9
1637208900000|2021-11-18 04:15:00|16253.2|16249.2|16255.7|16251.7|16256.2|16252.2|16252.7|16248.7|10
1637209200000|2021-11-18 04:20:00|16256.2|16252.2|16255.7|16251.7|16256.2|16252.2|16254.2|16250.2|2
1637209500000|2021-11-18 04:25:00|16256.2|16252.2|16256.2|16252.2|16256.7|16252.7|16256.2|16252.2|3
1637209800000|2021-11-18 04:30:00|16255.7|16251.7|16255.2|16251.2|16256.2|16252.2|16255.2|16251.2|9
1637210100000|2021-11-18 04:35:00|16255.7|16251.7|16256.7|16252.7|16256.7|16252.7|16255.2|16251.2|2
1637210400000|2021-11-18 04:40:00|16257.2|16253.2|16256.2|16252.2|16257.2|16253.2|16256.2|16252.2|3
1637210700000|2021-11-18 04:45:00|||||||||1
1637211000000|2021-11-18 04:50:00|16257.2|16253.2|16258.7|16254.7|16258.7|16254.7|16257.2|16253.2|5
1637211300000|2021-11-18 04:55:00|16258.2|16254.2|16259.7|16255.7|16261.2|16257.2|16258.2|16254.2|25
1637211600000|2021-11-18 05:00:00|16260.2|16256.2|16264.7|16260.7|16265.2|16261.2|16258.7|16254.7|47
1637211900000|2021-11-18 05:05:00|16265.2|16261.2|16271.7|16267.7|16273.2|16269.2|16264.2|16260.2|91
1637212200000|2021-11-18 05:10:00|16272.2|16268.2|16270.7|16266.7|16272.7|16268.7|16267.7|16263.7|13
1637212500000|2021-11-18 05:15:00|16271.2|16267.2|16267.7|16263.7|16271.2|16267.2|16266.7|16262.7|13
1637212800000|2021-11-18 05:20:00|16267.2|16263.2|16266.7|16262.7|16268.2|16264.2|16266.2|16262.2|11
1637213100000|2021-11-18 05:25:00|16267.2|16263.2|16266.7|16262.7|16268.7|16264.7|16266.2|16262.2|6
1637213400000|2021-11-18 05:30:00|16266.2|16262.2|16268.7|16264.7|16269.7|16265.7|16266.2|16262.2|13
1637213700000|2021-11-18 05:35:00|16268.2|16264.2|16268.2|16264.2|16269.7|16265.7|16267.7|16263.7|7
1637214000000|2021-11-18 05:40:00|16268.7|16264.7|16268.7|16264.7|16271.2|16267.2|16268.2|16264.2|10
1637214300000|2021-11-18 05:45:00|16268.2|16264.2|16266.7|16262.7|16268.7|16264.7|16264.7|16260.7|11
1637214600000|2021-11-18 05:50:00|16267.2|16263.2|16261.7|16257.7|16267.2|16263.2|16261.2|16257.2|27
1637214900000|2021-11-18 05:55:00|16261.2|16257.2|16262.7|16258.7|16264.2|16260.2|16261.2|16257.2|23
1637215200000|2021-11-18 06:00:00|16263.2|16259.2|16263.7|16259.7|16265.2|16261.2|16262.2|16258.2|34
1637215500000|2021-11-18 06:05:00|16264.2|16260.2|16263.7|16259.7|16265.2|16261.2|16262.2|16258.2|43
1637215800000|2021-11-18 06:10:00|16263.2|16259.2|16262.2|16258.2|16263.2|16259.2|16261.2|16257.2|19
1637216100000|2021-11-18 06:15:00|16261.7|16257.7|16264.7|16260.7|16265.2|16261.2|16261.7|16257.7|13
1637216400000|2021-11-18 06:20:00|16264.2|16260.2|16264.2|16260.2|16264.7|16260.7|16264.2|16260.2|5
1637216700000|2021-11-18 06:25:00|16264.7|16260.7|16265.2|16261.2|16266.2|16262.2|16264.2|16260.2|30
1637217000000|2021-11-18 06:30:00|16264.7|16260.7|16262.7|16258.7|16264.7|16260.7|16261.7|16257.7|21
1637217300000|2021-11-18 06:35:00|16263.7|16259.7|16262.7|16258.7|16264.2|16260.2|16261.7|16257.7|9
1637217600000|2021-11-18 06:40:00|16263.2|16259.2|16264.2|16260.2|16264.7|16260.7|16262.2|16258.2|5
1637217900000|2021-11-18 06:45:00|16263.7|16259.7|16262.7|16258.7|16265.2|16261.2|16262.7|16258.7|6
1637218200000|2021-11-18 06:50:00|16263.7|16259.7|16262.7|16258.7|16264.2|16260.2|16261.2|16257.2|33
1637218500000|2021-11-18 06:55:00|16263.2|16259.2|16262.2|16258.2|16264.2|16260.2|16261.2|16257.2|26
1637218800000|2021-11-18 07:00:00|16261.2|16259.2|16264.2|16262.2|16264.7|16262.7|16258.2|16256.2|256
1637219100000|2021-11-18 07:05:00|16264.7|16262.7|16267.2|16265.2|16269.7|16267.7|16264.2|16262.2|166
1637219400000|2021-11-18 07:10:00|16267.7|16265.7|16273.7|16271.7|16274.7|16272.7|16267.2|16265.2|106
1637219700000|2021-11-18 07:15:00|16273.2|16271.2|16271.2|16269.2|16275.2|16273.2|16270.2|16268.2|97
1637220000000|2021-11-18 07:20:00|16271.7|16269.7|16275.7|16273.7|16276.2|16274.2|16268.2|16266.2|152
1637220300000|2021-11-18 07:25:00|16276.2|16274.2|16272.7|16270.7|16276.2|16274.2|16272.2|16270.2|74
1637220600000|2021-11-18 07:30:00|16272.2|16270.2|16270.2|16268.2|16275.7|16273.7|16270.2|16268.2|108
1637220900000|2021-11-18 07:35:00|16270.7|16268.7|16270.7|16268.7|16273.2|16271.2|16270.2|16268.2|90
1637221200000|2021-11-18 07:40:00|16270.2|16268.2|16272.2|16270.2|16274.2|16272.2|16268.7|16266.7|139
1637221500000|2021-11-18 07:45:00|16272.7|16270.7|16271.2|16269.2|16273.2|16271.2|16270.7|16268.7|130
1637221800000|2021-11-18 07:50:00|16271.7|16269.7|16270.2|16268.2|16273.7|16271.7|16269.2|16267.2|93
1637222100000|2021-11-18 07:55:00|16269.7|16267.7|16272.7|16270.7|16273.2|16271.2|16269.2|16267.2|140
1637222400000|2021-11-18 08:00:00|16272.2|16270.2|16258.3|16257.1|16281.8|16280.6|16257.8|16256.6|1471
1637222700000|2021-11-18 08:05:00|16257.8|16256.6|16266.8|16265.6|16268.8|16267.6|16255.8|16254.6|866
1637223000000|2021-11-18 08:10:00|16266.3|16265.1|16277.8|16276.6|16279.8|16278.6|16266.3|16265.1|972
1637223300000|2021-11-18 08:15:00|16277.3|16276.1|16275.8|16274.6|16285.8|16284.6|16274.8|16273.6|857
1637223600000|2021-11-18 08:20:00|16275.3|16274.1|16279.8|16278.6|16285.8|16284.6|16274.8|16273.6|586
1637223900000|2021-11-18 08:25:00|16280.3|16279.1|16288.8|16287.6|16288.8|16287.6|16277.3|16276.1|626
1637224200000|2021-11-18 08:30:00|16289.8|16288.6|16280.8|16279.6|16290.3|16289.1|16275.8|16274.6|863
1637224500000|2021-11-18 08:35:00|16281.3|16280.1|16277.8|16276.6|16281.8|16280.6|16270.8|16269.6|738
1637224800000|2021-11-18 08:40:00|16277.3|16276.1|16277.7|16276.5|16279.8|16278.6|16267.8|16266.6|601
1637225100000|2021-11-18 08:45:00|16276.7|16275.5|16277.8|16276.6|16282.8|16281.6|16275.8|16274.6|516
1637225400000|2021-11-18 08:50:00|16278.3|16277.1|16278.8|16277.6|16284.8|16283.6|16275.8|16274.6|452
1637225700000|2021-11-18 08:55:00|16279.8|16278.6|16283.8|16282.6|16284.8|16283.6|16278.8|16277.6|581
1637226000000|2021-11-18 09:00:00|16282.8|16281.6|16283.8|16282.6|16290.3|16289.1|16280.8|16279.6|571
1637226300000|2021-11-18 09:05:00|16283.3|16282.1|16279.8|16278.6|16283.8|16282.6|16277.3|16276.1|383
1637226600000|2021-11-18 09:10:00|16278.8|16277.6|16275.8|16274.6|16279.8|16278.6|16274.8|16273.6|362
1637226900000|2021-11-18 09:15:00|16276.3|16275.1|16276.8|16275.6|16279.8|16278.6|16274.8|16273.6|266
1637227200000|2021-11-18 09:20:00|16276.3|16275.1|16277.8|16276.6|16278.8|16277.6|16274.8|16273.6|208
1637227500000|2021-11-18 09:25:00|16277.3|16276.1|16276.8|16275.6|16278.8|16277.6|16275.3|16274.1|177
1637227800000|2021-11-18 09:30:00|16277.3|16276.1|16269.8|16268.6|16277.3|16276.1|16267.8|16266.6|429
1637228100000|2021-11-18 09:35:00|16269.3|16268.1|16267.3|16266.1|16269.3|16268.1|16262.8|16261.6|431
1637228400000|2021-11-18 09:40:00|16267.8|16266.6|16263.3|16262.1|16267.8|16266.6|16261.8|16260.6|301
1637228700000|2021-11-18 09:45:00|16262.8|16261.6|16258.3|16257.1|16262.8|16261.6|16257.8|16256.6|494
1637229000000|2021-11-18 09:50:00|16258.8|16257.6|16252.8|16251.6|16258.8|16257.6|16251.8|16250.6|379
1637229300000|2021-11-18 09:55:00|16253.3|16252.1|16245.8|16244.6|16255.8|16254.6|16245.8|16244.6|619
1637229600000|2021-11-18 10:00:00|16246.3|16245.1|16238.8|16237.6|16249.8|16248.6|16236.3|16235.1|639
1637229900000|2021-11-18 10:05:00|16239.3|16238.1|16247.3|16246.1|16248.8|16247.6|16234.8|16233.6|704
1637230200000|2021-11-18 10:10:00|16246.8|16245.6|16240.8|16239.6|16247.3|16246.1|16238.8|16237.6|319
1637230500000|2021-11-18 10:15:00|16241.3|16240.1|16242.8|16241.6|16243.3|16242.1|16238.8|16237.6|202
1637230800000|2021-11-18 10:20:00|16243.3|16242.1|16249.8|16248.6|16253.8|16252.6|16243.3|16242.1|443
1637231100000|2021-11-18 10:25:00|16249.3|16248.1|16252.8|16251.6|16252.8|16251.6|16245.8|16244.6|258
1637231400000|2021-11-18 10:30:00|16252.3|16251.1|16252.8|16251.6|16252.8|16251.6|16248.8|16247.6|201
1637231700000|2021-11-18 10:35:00|16253.3|16252.1|16255.8|16254.6|16256.8|16255.6|16251.8|16250.6|268
1637232000000|2021-11-18 10:40:00|16256.3|16255.1|16257.8|16256.6|16258.8|16257.6|16253.8|16252.6|388
1637232300000|2021-11-18 10:45:00|16257.3|16256.1|16251.8|16250.6|16257.3|16256.1|16248.8|16247.6|197
1637232600000|2021-11-18 10:50:00|16252.8|16251.6|16255.3|16254.1|16256.8|16255.6|16251.3|16250.1|186
1637232900000|2021-11-18 10:55:00|16254.8|16253.6|16258.8|16257.6|16259.8|16258.6|16254.8|16253.6|358
1637233200000|2021-11-18 11:00:00|16258.3|16257.1|16253.8|16252.6|16258.3|16257.1|16252.8|16251.6|361
1637233500000|2021-11-18 11:05:00|16253.3|16252.1|16261.8|16260.6|16261.8|16260.6|16250.8|16249.6|335
1637233800000|2021-11-18 11:10:00|16261.3|16260.1|16261.8|16260.6|16262.8|16261.6|16256.8|16255.6|247
1637234100000|2021-11-18 11:15:00|16262.3|16261.1|16257.8|16256.6|16262.8|16261.6|16255.8|16254.6|240
1637234400000|2021-11-18 11:20:00|16258.3|16257.1|16261.8|16260.6|16263.8|16262.6|16257.8|16256.6|296
1637234700000|2021-11-18 11:25:00|16262.3|16261.1|16262.8|16261.6|16266.8|16265.6|16261.8|16260.6|399
1637235000000|2021-11-18 11:30:00|16262.3|16261.1|16263.8|16262.6|16266.8|16265.6|16262.3|16261.1|129
1637235300000|2021-11-18 11:35:00|16264.3|16263.1|16269.8|16268.6|16269.8|16268.6|16264.3|16263.1|299
1637235600000|2021-11-18 11:40:00|16269.3|16268.1|16265.8|16264.6|16269.8|16268.6|16263.8|16262.6|226
1637235900000|2021-11-18 11:45:00|16265.3|16264.1|16265.8|16264.6|16268.3|16267.1|16264.8|16263.6|101
1637236200000|2021-11-18 11:50:00|16265.3|16264.1|16264.8|16263.6|16268.8|16267.6|16264.3|16263.1|248
1637236500000|2021-11-18 11:55:00|16265.3|16264.1|16263.3|16262.1|16266.3|16265.1|16262.8|16261.6|153
1637236800000|2021-11-18 12:00:00|16263.8|16262.6|16261.8|16260.6|16266.3|16265.1|16259.3|16258.1|228
1637237100000|2021-11-18 12:05:00|16261.3|16260.1|16265.8|16264.6|16267.8|16266.6|16258.8|16257.6|173
1637237400000|2021-11-18 12:10:00|16265.3|16264.1|16260.8|16259.6|16266.3|16265.1|16260.8|16259.6|186
1637237700000|2021-11-18 12:15:00|16261.3|16260.1|16268.3|16267.1|16269.3|16268.1|16260.8|16259.6|253
1637238000000|2021-11-18 12:20:00|16267.8|16266.6|16270.8|16269.6|16271.8|16270.6|16267.3|16266.1|263
1637238300000|2021-11-18 12:25:00|16270.3|16269.1|16264.8|16263.6|16270.8|16269.6|16263.8|16262.6|341
1637238600000|2021-11-18 12:30:00|16263.8|16262.6|16264.3|16263.1|16266.3|16265.1|16261.8|16260.6|173
1637238900000|2021-11-18 12:35:00|16263.8|16262.6|16264.3|16263.1|16267.8|16266.6|16262.8|16261.6|161
1637239200000|2021-11-18 12:40:00|16264.8|16263.6|16259.8|16258.6|16264.8|16263.6|16257.8|16256.6|204
1637239500000|2021-11-18 12:45:00|16258.8|16257.6|16251.9|16250.7|16260.8|16259.6|16250.9|16249.7|270
1637239800000|2021-11-18 12:50:00|16251.4|16250.2|16255.4|16254.2|16255.4|16254.2|16247.9|16246.7|339
1637240100000|2021-11-18 12:55:00|16255.9|16254.7|16253.4|16252.2|16258.4|16257.2|16251.4|16250.2|260
1637240400000|2021-11-18 13:00:00|16252.9|16251.7|16246.9|16245.7|16253.9|16252.7|16245.9|16244.7|341
1637240700000|2021-11-18 13:05:00|16246.4|16245.2|16248.9|16247.7|16250.4|16249.2|16241.9|16240.7|400
1637241000000|2021-11-18 13:10:00|16248.4|16247.2|16247.9|16246.7|16252.9|16251.7|16246.9|16245.7|356
1637241300000|2021-11-18 13:15:00|16247.4|16246.2|16239.9|16238.7|16248.4|16247.2|16239.9|16238.7|296
1637241600000|2021-11-18 13:20:00|16240.4|16239.2|16240.4|16239.2|16242.4|16241.2|16236.9|16235.7|478
1637241900000|2021-11-18 13:25:00|16239.9|16238.7|16240.4|16239.2|16243.9|16242.7|16237.9|16236.7|309
1637242200000|2021-11-18 13:30:00|16240.9|16239.7|16244.9|16243.7|16244.9|16243.7|16239.9|16238.7|303
1637242500000|2021-11-18 13:35:00|16245.9|16244.7|16253.9|16252.7|16256.9|16255.7|16244.9|16243.7|358
1637242800000|2021-11-18 13:40:00|16253.4|16252.2|16244.9|16243.7|16253.9|16252.7|16239.4|16238.2|396
1637243100000|2021-11-18 13:45:00|16244.4|16243.2|16246.4|16245.2|16249.9|16248.7|16241.9|16240.7|261
1637243400000|2021-11-18 13:50:00|16245.9|16244.7|16244.9|16243.7|16248.4|16247.2|16242.9|16241.7|224
1637243700000|2021-11-18 13:55:00|16245.4|16244.2|16245.9|16244.7|16247.4|16246.2|16242.9|16241.7|189
1637244000000|2021-11-18 14:00:00|16246.4|16245.2|16246.9|16245.7|16249.9|16248.7|16244.9|16243.7|334
1637244300000|2021-11-18 14:05:00|16246.4|16245.2|16246.9|16245.7|16250.4|16249.2|16246.4|16245.2|312
1637244600000|2021-11-18 14:10:00|16247.4|16246.2|16249.9|16248.7|16250.9|16249.7|16246.4|16245.2|195
1637244900000|2021-11-18 14:15:00|16248.9|16247.7|16249.9|16248.7|16250.9|16249.7|16247.9|16246.7|186
1637245200000|2021-11-18 14:20:00|16250.4|16249.2|16242.9|16241.7|16250.9|16249.7|16242.9|16241.7|190
1637245500000|2021-11-18 14:25:00|16242.4|16241.2|16243.9|16242.7|16246.4|16245.2|16240.9|16239.7|352
1637245800000|2021-11-18 14:30:00|16242.9|16241.7|16236.9|16235.7|16242.9|16241.7|16234.9|16233.7|734
1637246100000|2021-11-18 14:35:00|16237.4|16236.2|16234.9|16233.7|16237.4|16236.2|16223.9|16222.7|923
1637246400000|2021-11-18 14:40:00|16234.4|16233.2|16237.9|16236.7|16240.9|16239.7|16233.9|16232.7|391
1637246700000|2021-11-18 14:45:00|16237.4|16236.2|16242.9|16241.7|16246.4|16245.2|16235.9|16234.7|634
1637247000000|2021-11-18 14:50:00|16243.4|16242.2|16234.9|16233.7|16243.9|16242.7|16232.9|16231.7|531
1637247300000|2021-11-18 14:55:00|16234.4|16233.2|16234.9|16233.7|16235.9|16234.7|16230.9|16229.7|407
1637247600000|2021-11-18 15:00:00|16233.9|16232.7|16235.9|16234.7|16238.9|16237.7|16230.9|16229.7|301
1637247900000|2021-11-18 15:05:00|16236.4|16235.2|16221.9|16220.7|16238.9|16237.7|16221.9|16220.7|695
1637248200000|2021-11-18 15:10:00|16221.4|16220.2|16201.9|16200.7|16222.9|16221.7|16192.9|16191.7|1713
1637248500000|2021-11-18 15:15:00|16201.4|16200.2|16202.9|16201.7|16211.4|16210.2|16193.9|16192.7|1142
1637248800000|2021-11-18 15:20:00|16202.4|16201.2|16203.9|16202.7|16208.9|16207.7|16194.4|16193.2|1120
1637249100000|2021-11-18 15:25:00|16204.4|16203.2|16203.9|16202.7|16207.4|16206.2|16197.9|16196.7|933
1637249400000|2021-11-18 15:30:00|16203.4|16202.2|16207.4|16206.2|16210.9|16209.7|16193.9|16192.7|772
1637249700000|2021-11-18 15:35:00|16207.9|16206.7|16206.9|16205.7|16216.4|16215.2|16203.9|16202.7|701
1637250000000|2021-11-18 15:40:00|16207.9|16206.7|16210.9|16209.7|16219.9|16218.7|16207.9|16206.7|672
1637250300000|2021-11-18 15:45:00|16211.4|16210.2|16218.4|16217.2|16219.4|16218.2|16210.9|16209.7|541
1637250600000|2021-11-18 15:50:00|16217.9|16216.7|16222.4|16221.2|16223.4|16222.2|16216.9|16215.7|494
1637250900000|2021-11-18 15:55:00|16221.9|16220.7|16219.9|16218.7|16226.9|16225.7|16216.9|16215.7|453
1637251200000|2021-11-18 16:00:00|16219.4|16218.2|16209.9|16208.7|16221.9|16220.7|16208.9|16207.7|466
1637251500000|2021-11-18 16:05:00|16210.4|16209.2|16217.9|16216.7|16224.9|16223.7|16209.9|16208.7|428
1637251800000|2021-11-18 16:10:00|16217.4|16216.2|16209.9|16208.7|16218.9|16217.7|16209.9|16208.7|489
1637252100000|2021-11-18 16:15:00|16210.4|16209.2|16217.4|16216.2|16219.9|16218.7|16209.9|16208.7|566
1637252400000|2021-11-18 16:20:00|16217.9|16216.7|16221.3|16220.1|16227.9|16226.7|16216.9|16215.7|542
1637252700000|2021-11-18 16:25:00|16220.8|16219.6|16218.3|16217.1|16226.3|16225.1|16217.3|16216.1|746
1637253000000|2021-11-18 16:30:00|16218.7|16216.7|16222.7|16220.7|16234.7|16232.7|16215.7|16213.7|1759
1637253300000|2021-11-18 16:35:00|16223.7|16221.7|16235.7|16233.7|16240.7|16238.7|16222.7|16220.7|849
1637253600000|2021-11-18 16:40:00|16236.2|16234.2|16240.7|16238.7|16241.7|16239.7|16235.7|16233.7|493
1637253900000|2021-11-18 16:45:00|16241.2|16239.2|16237.7|16235.7|16241.7|16239.7|16236.7|16234.7|373
1637254200000|2021-11-18 16:50:00|16238.2|16236.2|16239.2|16237.2|16243.2|16241.2|16236.7|16234.7|196
1637254500000|2021-11-18 16:55:00|16239.7|16237.7|16237.7|16235.7|16242.7|16240.7|16237.7|16235.7|194
1637254800000|2021-11-18 17:00:00|16238.2|16236.2|16247.7|16245.7|16248.7|16246.7|16238.2|16236.2|222
1637255100000|2021-11-18 17:05:00|16247.2|16245.2|16245.7|16243.7|16250.7|16248.7|16244.7|16242.7|152
1637255400000|2021-11-18 17:10:00|16246.2|16244.2|16248.7|16246.7|16248.7|16246.7|16246.2|16244.2|139
1637255700000|2021-11-18 17:15:00|16247.7|16245.7|16248.7|16246.7|16250.7|16248.7|16246.7|16244.7|112
1637256000000|2021-11-18 17:20:00|16249.2|16247.2|16251.7|16249.7|16251.7|16249.7|16248.7|16246.7|111
1637256300000|2021-11-18 17:25:00|16252.7|16250.7|16253.7|16251.7|16254.7|16252.7|16251.7|16249.7|250
1637256600000|2021-11-18 17:30:00|16254.7|16252.7|16251.7|16249.7|16255.2|16253.2|16251.2|16249.2|93
1637256900000|2021-11-18 17:35:00|16251.2|16249.2|16246.7|16244.7|16251.7|16249.7|16245.7|16243.7|240
1637257200000|2021-11-18 17:40:00|16247.2|16245.2|16247.7|16245.7|16247.7|16245.7|16244.7|16242.7|110
1637257500000|2021-11-18 17:45:00|16248.2|16246.2|16242.7|16240.7|16249.7|16247.7|16242.7|16240.7|214
1637257800000|2021-11-18 17:50:00|16243.2|16241.2|16240.7|16238.7|16243.7|16241.7|16238.2|16236.2|246
1637258100000|2021-11-18 17:55:00|16240.2|16238.2|16237.7|16235.7|16240.7|16238.7|16233.7|16231.7|205
1637258400000|2021-11-18 18:00:00|16237.2|16235.2|16238.7|16236.7|16238.7|16236.7|16235.7|16233.7|67
1637258700000|2021-11-18 18:05:00|16239.2|16237.2|16237.7|16235.7|16240.7|16238.7|16237.7|16235.7|59
1637259000000|2021-11-18 18:10:00|16238.7|16236.7|16241.7|16239.7|16242.7|16240.7|16238.2|16236.2|66
1637259300000|2021-11-18 18:15:00|16241.2|16239.2|16234.7|16232.7|16241.2|16239.2|16233.7|16231.7|82
1637259600000|2021-11-18 18:20:00|16234.2|16232.2|16235.7|16233.7|16236.7|16234.7|16232.7|16230.7|101
1637259900000|2021-11-18 18:25:00|16236.2|16234.2|16236.7|16234.7|16237.7|16235.7|16233.7|16231.7|44
1637260200000|2021-11-18 18:30:00|16236.2|16234.2|16235.7|16233.7|16237.7|16235.7|16234.7|16232.7|48
1637260500000|2021-11-18 18:35:00|16235.2|16233.2|16234.7|16232.7|16237.7|16235.7|16234.7|16232.7|46
1637260800000|2021-11-18 18:40:00|16233.7|16231.7|16235.7|16233.7|16236.7|16234.7|16232.7|16230.7|87
1637261100000|2021-11-18 18:45:00|16236.2|16234.2|16237.7|16235.7|16238.7|16236.7|16235.7|16233.7|92
1637261400000|2021-11-18 18:50:00|16237.2|16235.2|16234.7|16232.7|16237.7|16235.7|16234.7|16232.7|46
1637261700000|2021-11-18 18:55:00|16235.2|16233.2|16236.2|16234.2|16236.7|16234.7|16233.7|16231.7|21
1637262000000|2021-11-18 19:00:00|16235.7|16233.7|16234.7|16232.7|16236.7|16234.7|16230.7|16228.7|115
1637262300000|2021-11-18 19:05:00|16235.2|16233.2|16234.7|16232.7|16238.7|16236.7|16234.7|16232.7|55
1637262600000|2021-11-18 19:10:00|16235.7|16233.7|16232.7|16230.7|16235.7|16233.7|16230.7|16228.7|66
1637262900000|2021-11-18 19:15:00|16232.2|16230.2|16230.7|16228.7|16233.7|16231.7|16230.7|16228.7|35
1637263200000|2021-11-18 19:20:00|16230.2|16228.2|16226.7|16224.7|16230.7|16228.7|16226.7|16224.7|79
1637263500000|2021-11-18 19:25:00|16227.2|16225.2|16224.7|16222.7|16228.2|16226.2|16222.7|16220.7|111
1637263800000|2021-11-18 19:30:00|16225.2|16223.2|16226.7|16224.7|16226.7|16224.7|16220.7|16218.7|124
1637264100000|2021-11-18 19:35:00|16227.2|16225.2|16227.7|16225.7|16228.7|16226.7|16225.7|16223.7|66
1637264400000|2021-11-18 19:40:00|16228.2|16226.2|16228.7|16226.7|16230.7|16228.7|16227.2|16225.2|36
1637264700000|2021-11-18 19:45:00|16229.2|16227.2|16232.7|16230.7|16233.7|16231.7|16229.2|16227.2|69
1637265000000|2021-11-18 19:50:00|16233.2|16231.2|16237.7|16235.7|16238.7|16236.7|16233.2|16231.2|69
1637265300000|2021-11-18 19:55:00|16237.2|16235.2|16237.7|16235.7|16238.7|16236.7|16235.7|16233.7|75
1637265600000|2021-11-18 20:00:00|16238.2|16236.2|16234.7|16232.7|16239.2|16237.2|16234.7|16232.7|88
1637265900000|2021-11-18 20:05:00|16235.2|16233.2|16236.7|16234.7|16237.7|16235.7|16233.7|16231.7|64
1637266200000|2021-11-18 20:10:00|16235.7|16233.7|16238.7|16236.7|16238.7|16236.7|16234.7|16232.7|94
1637266500000|2021-11-18 20:15:00|16238.2|16236.2|16235.2|16233.2|16238.7|16236.7|16234.2|16232.2|55
1637266800000|2021-11-18 20:20:00|16235.7|16233.7|16236.7|16234.7|16237.7|16235.7|16233.7|16231.7|40
1637267100000|2021-11-18 20:25:00|16237.2|16235.2|16237.7|16235.7|16238.7|16236.7|16236.2|16234.2|38
1637267400000|2021-11-18 20:30:00|16237.2|16235.2|16236.7|16234.7|16239.2|16237.2|16235.2|16233.2|76
1637267700000|2021-11-18 20:35:00|16237.2|16235.2|16236.2|16234.2|16239.7|16237.7|16235.7|16233.7|40
1637268000000|2021-11-18 20:40:00|16235.7|16233.7|16236.7|16234.7|16237.7|16235.7|16235.7|16233.7|58
1637268300000|2021-11-18 20:45:00|16236.2|16234.2|16238.7|16236.7|16241.7|16239.7|16236.2|16234.2|89
1637268600000|2021-11-18 20:50:00|16238.2|16236.2|16237.7|16235.7|16241.7|16239.7|16237.7|16235.7|155
1637268900000|2021-11-18 20:55:00|16236.7|16234.7|16244.7|16242.7|16246.2|16244.2|16236.2|16234.2|253
1637269200000|2021-11-18 21:00:00|16246.2|16241.2|16245.9|16240.9|16256|16251|16245.5|16240.5|6
1637269500000|2021-11-18 21:05:00|16245|16240|16246.4|16241.4|16251.8|16246.8|16245|16240|0
1637269800000|2021-11-18 21:10:00|16245.6|16240.6|16235.5|16230.5|16246.4|16241.4|16233.7|16228.7|0
1637270100000|2021-11-18 21:15:00|16235.6|16230.6|16244.5|16239.5|16244.5|16239.5|16235.6|16230.6|0
1637270400000|2021-11-18 21:20:00|16243.6|16238.6|16245.6|16240.6|16245.7|16240.7|16243.6|16238.6|0
1637270700000|2021-11-18 21:25:00|16246|16241|16248.7|16243.7|16248.7|16243.7|16246|16241|0
1637271000000|2021-11-18 21:30:00|16247.9|16242.9|16249.4|16244.4|16249.5|16244.5|16247.8|16242.8|0
1637271300000|2021-11-18 21:35:00|16249|16244|16252|16247|16252|16247|16248.5|16243.5|0
1637271600000|2021-11-18 21:40:00|16252.1|16247.1|16251.1|16246.1|16252.1|16247.1|16251.1|16246.1|0
1637271900000|2021-11-18 21:45:00|16252|16247|16254.5|16249.5|16254.5|16249.5|16251.1|16246.1|0
1637272200000|2021-11-18 21:50:00|16253.6|16248.6|16259.5|16254.5|16261.2|16256.2|16253.6|16248.6|0
1637272500000|2021-11-18 21:55:00|16259.4|16254.4|16256.6|16251.6|16261.2|16256.2|16255.6|16250.6|0
1637272800000|2021-11-18 22:00:00|16256.5|16251.5|16257.4|16252.4|16257.4|16252.4|16256.4|16251.4|0
1637273100000|2021-11-18 22:05:00|16256.1|16251.1|16255.4|16250.4|16256.4|16251.4|16255.4|16250.4|0
1637273400000|2021-11-18 22:10:00|16255.2|16250.2|16255.6|16250.6|16256.2|16251.2|16255.2|16250.2|0
1637273700000|2021-11-18 22:15:00|16255.2|16250.2|16255.2|16250.2|16255.2|16250.2|16255.1|16250.1|0
1637274000000|2021-11-18 22:20:00|16255.3|16250.3|16257.1|16252.1|16257.1|16252.1|16255.3|16250.3|0
1637274600000|2021-11-18 22:30:00|16257|16252|16256.7|16251.7|16257|16252|16256.7|16251.7|0
1637274900000|2021-11-18 22:35:00|16257.3|16252.3|16256.9|16251.9|16257.3|16252.3|16256.9|16251.9|0
1637275500000|2021-11-18 22:45:00|16256.5|16251.5|16258.1|16253.1|16258.1|16253.1|16256.5|16251.5|0
1637275800000|2021-11-18 22:50:00|16257.9|16252.9|16258.1|16253.1|16258.1|16253.1|16257.9|16252.9|0
1637276100000|2021-11-18 22:55:00|16257.8|16252.8|16257.5|16252.5|16258.1|16253.1|16257.1|16252.1|0
1637276400000|2021-11-18 23:00:00|16258.8|16253.8|16249.6|16244.6|16260.7|16255.7|16249.6|16244.6|0
1637276700000|2021-11-18 23:05:00|16250|16245|16257|16252|16257.3|16252.3|16250|16245|0
1637277000000|2021-11-18 23:10:00|16257.9|16252.9|16259.3|16254.3|16260.1|16255.1|16256.7|16251.7|0
1637277300000|2021-11-18 23:15:00|16259.7|16254.7|16262.8|16257.8|16264.5|16259.5|16259.3|16254.3|0
1637277600000|2021-11-18 23:20:00|16263.6|16258.6|16259|16254|16263.6|16258.6|16257.2|16252.2|0
1637277900000|2021-11-18 23:25:00|16258.2|16253.2|16258.5|16253.5|16259.4|16254.4|16255.7|16250.7|0
1637278200000|2021-11-18 23:30:00|16258.9|16253.9|16255.6|16250.6|16259.3|16254.3|16255.6|16250.6|0
1637278500000|2021-11-18 23:35:00|16255.2|16250.2|16253.7|16248.7|16255.6|16250.6|16253.7|16248.7|0
1637278800000|2021-11-18 23:40:00|16254.6|16249.6|16253.7|16248.7|16255.4|16250.4|16252|16247|0
1637279100000|2021-11-18 23:45:00|16254.1|16249.1|16259.7|16254.7|16260.7|16255.7|16254.1|16249.1|0
1637279400000|2021-11-18 23:50:00|16260.6|16255.6|16258|16253|16261.5|16256.5|16258|16253|0
1637279700000|2021-11-18 23:55:00|16256.3|16251.3|16254.5|16249.5|16258|16253|16254.5|16249.5|0
1637280000000|2021-11-19 00:00:00|16253.6|16248.6|16256.9|16251.9|16256.9|16251.9|16251.9|16246.9|0
1637280300000|2021-11-19 00:05:00|16257.3|16252.3|16262.9|16257.9|16262.9|16257.9|16257.3|16252.3|0
1637280600000|2021-11-19 00:10:00|16262|16257|16253|16248|16262|16257|16253|16248|0
1637280900000|2021-11-19 00:15:00|16252.5|16247.5|16249.7|16245.7|16252.5|16248.2|16248.2|16244.2|38
1637281200000|2021-11-19 00:20:00|16249.2|16245.2|16247.7|16243.7|16250.2|16246.2|16247.2|16243.2|4
1637281500000|2021-11-19 00:25:00|16247.2|16243.2|16250.7|16246.7|16250.7|16246.7|16245.7|16241.7|13
1637281800000|2021-11-19 00:30:00|16251.2|16247.2|16251.2|16247.2|16253.7|16249.7|16250.2|16246.2|68
1637282100000|2021-11-19 00:35:00|16250.7|16246.7|16251.2|16247.2|16251.7|16247.7|16248.7|16244.7|17
1637282400000|2021-11-19 00:40:00|16250.7|16246.7|16249.2|16245.2|16251.7|16247.7|16249.2|16245.2|4
1637282700000|2021-11-19 00:45:00|16249.7|16245.7|16250.7|16246.7|16252.2|16248.2|16249.7|16245.7|11
1637283000000|2021-11-19 00:50:00|16251.2|16247.2|16253.2|16249.2|16254.2|16250.2|16251.2|16247.2|8
1637283300000|2021-11-19 00:55:00|16252.7|16248.7|16251.2|16247.2|16253.7|16249.7|16249.7|16245.7|21
1637283600000|2021-11-19 01:00:00|16250.7|16246.7|16248.7|16244.7|16252.2|16248.2|16244.7|16240.7|19
1637283900000|2021-11-19 01:05:00|16248.2|16244.2|16244.7|16240.7|16248.7|16244.7|16244.2|16240.2|6
1637284200000|2021-11-19 01:10:00|16244.2|16240.2|16247.2|16243.2|16247.7|16243.7|16243.7|16239.7|18
1637284500000|2021-11-19 01:15:00|16246.7|16242.7|16250.7|16246.7|16250.7|16246.7|16244.2|16240.2|21
1637284800000|2021-11-19 01:20:00|16250.2|16246.2|16251.2|16247.2|16251.7|16247.7|16248.2|16244.2|11
1637285100000|2021-11-19 01:25:00|16250.7|16246.7|16250.2|16246.2|16251.2|16247.2|16248.2|16244.2|6
1637285400000|2021-11-19 01:30:00|16249.7|16245.7|16250.2|16246.2|16250.7|16246.7|16246.7|16242.7|4
1637285700000|2021-11-19 01:35:00|16250.7|16246.7|16251.2|16247.2|16253.7|16249.7|16250.2|16246.2|51
1637286000000|2021-11-19 01:40:00|16251.7|16247.7|16251.2|16247.2|16253.2|16249.2|16249.7|16245.7|18
1637286300000|2021-11-19 01:45:00|16251.7|16247.7|16270.2|16266.2|16271.2|16267.2|16249.2|16245.2|160
1637286600000|2021-11-19 01:50:00|16270.7|16266.7|16273.2|16269.2|16274.7|16270.7|16267.7|16263.7|39
1637286900000|2021-11-19 01:55:00|16273.7|16269.7|16267.2|16263.2|16273.7|16269.7|16267.2|16263.2|28
1637287200000|2021-11-19 02:00:00|16267.7|16263.7|16264.2|16260.2|16268.7|16264.7|16263.7|16259.7|11
1637287500000|2021-11-19 02:05:00|16264.7|16260.7|16264.2|16260.2|16268.2|16264.2|16263.7|16259.7|40
1637287800000|2021-11-19 02:10:00|16263.7|16259.7|16270.2|16266.2|16270.2|16266.2|16262.7|16258.7|29
1637288100000|2021-11-19 02:15:00|16270.7|16266.7|16265.2|16261.2|16270.7|16266.7|16264.2|16260.2|24
1637288400000|2021-11-19 02:20:00|16266.7|16262.7|16268.2|16264.2|16268.2|16264.2|16264.7|16260.7|14
1637288700000|2021-11-19 02:25:00|16268.7|16264.7|16273.7|16269.7|16274.7|16270.7|16268.2|16264.2|15
1637289000000|2021-11-19 02:30:00|16273.2|16269.2|16279.2|16275.2|16282.7|16278.7|16272.7|16268.7|89
1637289300000|2021-11-19 02:35:00|16279.7|16275.7|16281.2|16277.2|16281.7|16277.7|16278.2|16274.2|34
1637289600000|2021-11-19 02:40:00|16280.7|16276.7|16280.2|16276.2|16281.7|16277.7|16279.7|16275.7|6
1637289900000|2021-11-19 02:45:00|16280.7|16276.7|16282.2|16278.2|16283.7|16279.7|16280.2|16276.2|16
1637290200000|2021-11-19 02:50:00|16281.7|16277.7|16279.2|16275.2|16281.7|16277.7|16278.7|16274.7|15
1637290500000|2021-11-19 02:55:00|16279.7|16275.7|16280.7|16276.7|16280.7|16276.7|16278.7|16274.7|11
1637290800000|2021-11-19 03:00:00|16281.2|16277.2|16279.2|16275.2|16283.7|16279.7|16277.7|16273.7|26
1637291100000|2021-11-19 03:05:00|16278.7|16274.7|16280.2|16276.2|16281.2|16277.2|16278.2|16274.2|6
1637291400000|2021-11-19 03:10:00|16280.7|16276.7|16287.2|16283.2|16287.7|16283.7|16280.2|16276.2|37
1637291700000|2021-11-19 03:15:00|16288.2|16284.2|16287.2|16283.2|16288.2|16284.2|16284.7|16280.7|17
1637292000000|2021-11-19 03:20:00|16286.7|16282.7|16286.2|16282.2|16287.2|16283.2|16284.7|16280.7|7
1637292300000|2021-11-19 03:25:00|16285.7|16281.7|16283.2|16279.2|16286.2|16282.2|16282.7|16278.7|11
1637292600000|2021-11-19 03:30:00|16282.7|16278.7|16279.2|16275.2|16282.7|16278.7|16277.7|16273.7|16
1637292900000|2021-11-19 03:35:00|16279.7|16275.7|16277.7|16273.7|16280.7|16276.7|16276.7|16272.7|16
1637293200000|2021-11-19 03:40:00|16277.2|16273.2|16277.2|16273.2|16277.2|16273.2|16274.7|16270.7|12
1637293500000|2021-11-19 03:45:00|16276.7|16272.7|16280.2|16276.2|16280.7|16276.7|16276.7|16272.7|7
1637293800000|2021-11-19 03:50:00|16280.7|16276.7|16282.2|16278.2|16282.7|16278.7|16280.2|16276.2|7
1637294100000|2021-11-19 03:55:00|16282.7|16278.7|16281.2|16277.2|16283.7|16279.7|16280.2|16276.2|5
1637294400000|2021-11-19 04:00:00|16280.7|16276.7|16282.7|16278.7|16283.7|16279.7|16279.7|16275.7|9
1637294700000|2021-11-19 04:05:00|16283.2|16279.2|16284.7|16280.7|16284.7|16280.7|16281.7|16277.7|12
1637295000000|2021-11-19 04:10:00|16284.2|16280.2|16284.7|16280.7|16285.7|16281.7|16283.7|16279.7|9
1637295300000|2021-11-19 04:15:00|16283.7|16279.7|16284.7|16280.7|16285.2|16281.2|16283.7|16279.7|5
1637295600000|2021-11-19 04:20:00|16285.2|16281.2|16283.2|16279.2|16285.7|16281.7|16282.2|16278.2|9
1637295900000|2021-11-19 04:25:00|16283.7|16279.7|16284.2|16280.2|16284.2|16280.2|16283.7|16279.7|1
1637296200000|2021-11-19 04:30:00|16284.7|16280.7|16284.2|16280.2|16285.2|16281.2|16283.7|16279.7|2
1637296500000|2021-11-19 04:35:00|16284.7|16280.7|16283.2|16279.2|16285.2|16281.2|16282.7|16278.7|5
1637296800000|2021-11-19 04:40:00|16282.7|16278.7|16284.2|16280.2|16284.7|16280.7|16282.7|16278.7|5
1637297100000|2021-11-19 04:45:00|16284.7|16280.7|16285.2|16281.2|16286.2|16282.2|16284.7|16280.7|7
1637297400000|2021-11-19 04:50:00|16284.7|16280.7|16284.2|16280.2|16286.2|16282.2|16284.2|16280.2|4
1637297700000|2021-11-19 04:55:00|16284.7|16280.7|16284.2|16280.2|16285.7|16281.7|16284.2|16280.2|3
1637298000000|2021-11-19 05:00:00|16283.7|16279.7|16284.2|16280.2|16285.7|16281.7|16283.7|16279.7|7
1637298300000|2021-11-19 05:05:00|16286.2|16282.2|16287.7|16283.7|16287.7|16283.7|16284.7|16280.7|28
1637298600000|2021-11-19 05:10:00|16287.2|16283.2|16283.2|16279.2|16287.2|16283.2|16282.7|16278.7|5
1637298900000|2021-11-19 05:15:00|16283.7|16279.7|16283.2|16279.2|16286.2|16282.2|16282.7|16278.7|10
1637299200000|2021-11-19 05:20:00|16283.7|16279.7|16286.7|16282.7|16287.7|16283.7|16281.7|16277.7|6
1637299500000|2021-11-19 05:25:00|16286.2|16282.2|16286.2|16282.2|16287.7|16283.7|16285.7|16281.7|9
1637299800000|2021-11-19 05:30:00|16285.7|16281.7|16286.2|16282.2|16287.7|16283.7|16284.7|16280.7|5
1637300100000|2021-11-19 05:35:00|16286.7|16282.7|16291.7|16287.7|16292.7|16288.7|16286.7|16282.7|59
1637300400000|2021-11-19 05:40:00|16291.2|16287.2|16291.2|16287.2|16294.7|16290.7|16290.2|16286.2|58
1637300700000|2021-11-19 05:45:00|16291.7|16287.7|16292.7|16288.7|16295.2|16291.2|16291.7|16287.7|47
1637301000000|2021-11-19 05:50:00|16293.2|16289.2|16291.2|16287.2|16295.7|16291.7|16290.7|16286.7|19
1637301300000|2021-11-19 05:55:00|16291.7|16287.7|16287.2|16283.2|16291.7|16287.7|16287.2|16283.2|20
1637301600000|2021-11-19 06:00:00|16287.7|16283.7|16288.2|16284.2|16288.7|16284.7|16286.2|16282.2|3
1637301900000|2021-11-19 06:05:00|16287.7|16283.7|16287.7|16283.7|16289.2|16285.2|16286.7|16282.7|6
1637302200000|2021-11-19 06:10:00|16288.2|16284.2|16291.2|16287.2|16292.2|16288.2|16287.7|16283.7|23
1637302500000|2021-11-19 06:15:00|16291.7|16287.7|16290.2|16286.2|16292.2|16288.2|16287.7|16283.7|30
1637302800000|2021-11-19 06:20:00|16290.7|16286.7|16292.2|16288.2|16292.2|16288.2|16290.2|16286.2|12
1637303100000|2021-11-19 06:25:00|16292.7|16288.7|16295.7|16291.7|16296.7|16292.7|16292.2|16288.2|29
1637303400000|2021-11-19 06:30:00|16295.2|16291.2|16299.7|16295.7|16300.7|16296.7|16295.2|16291.2|42
1637303700000|2021-11-19 06:35:00|16299.2|16295.2|16299.2|16295.2|16299.2|16295.2|16296.7|16292.7|31
1637304000000|2021-11-19 06:40:00|16299.7|16295.7|16299.2|16295.2|16299.7|16295.7|16297.2|16293.2|24
1637304300000|2021-11-19 06:45:00|16298.7|16294.7|16296.7|16292.7|16299.7|16295.7|16296.7|16292.7|21
1637304600000|2021-11-19 06:50:00|16297.2|16293.2|16297.2|16293.2|16298.7|16294.7|16296.7|16292.7|34
1637304900000|2021-11-19 06:55:00|16297.7|16293.7|16298.7|16294.7|16299.7|16295.7|16296.7|16292.7|32
1637305200000|2021-11-19 07:00:00|16297.7|16295.7|16292.7|16290.7|16299.2|16297.2|16287.7|16285.7|349
1637305500000|2021-11-19 07:05:00|16292.2|16290.2|16297.2|16295.2|16298.2|16296.2|16290.7|16288.7|270
1637305800000|2021-11-19 07:10:00|16296.7|16294.7|16289.2|16287.2|16298.2|16296.2|16289.2|16287.2|228
1637306100000|2021-11-19 07:15:00|16288.7|16286.7|16286.2|16284.2|16293.7|16291.7|16284.7|16282.7|172
1637306400000|2021-11-19 07:20:00|16286.7|16284.7|16287.2|16285.2|16292.7|16290.7|16285.2|16283.2|256
1637306700000|2021-11-19 07:25:00|16287.7|16285.7|16286.2|16284.2|16289.7|16287.7|16281.7|16279.7|150
1637307000000|2021-11-19 07:30:00|16286.7|16284.7|16291.7|16289.7|16291.7|16289.7|16284.7|16282.7|141
1637307300000|2021-11-19 07:35:00|16292.2|16290.2|16287.2|16285.2|16292.2|16290.2|16286.2|16284.2|74
1637307600000|2021-11-19 07:40:00|16287.7|16285.7|16288.7|16286.7|16289.2|16287.2|16286.2|16284.2|64
1637307900000|2021-11-19 07:45:00|16288.2|16286.2|16289.2|16287.2|16292.7|16290.7|16287.7|16285.7|123
1637308200000|2021-11-19 07:50:00|16289.7|16287.7|16283.7|16281.7|16289.7|16287.7|16281.7|16279.7|152
1637308500000|2021-11-19 07:55:00|16284.2|16282.2|16267.2|16265.2|16287.7|16285.7|16266.7|16264.7|449
1637308800000|2021-11-19 08:00:00|16266.8|16265.6|16262.3|16261.1|16278.3|16277.1|16254.8|16253.6|1831
1637309100000|2021-11-19 08:05:00|16261.3|16260.1|16250.8|16249.6|16263.3|16262.1|16249.3|16248.1|1092
1637309400000|2021-11-19 08:10:00|16250.3|16249.1|16253.8|16252.6|16256.8|16255.6|16244.3|16243.1|835
1637309700000|2021-11-19 08:15:00|16253.3|16252.1|16256.3|16255.1|16260.3|16259.1|16251.3|16250.1|691
1637310000000|2021-11-19 08:20:00|16255.8|16254.6|16268.3|16267.1|16268.8|16267.6|16250.8|16249.6|644
1637310300000|2021-11-19 08:25:00|16267.8|16266.6|16276.8|16275.6|16282.3|16281.1|16264.3|16263.1|765
1637310600000|2021-11-19 08:30:00|16276.3|16275.1|16269.3|16268.1|16282.3|16281.1|16266.3|16265.1|632
1637310900000|2021-11-19 08:35:00|16268.8|16267.6|16267.3|16266.1|16270.3|16269.1|16265.3|16264.1|380
1637311200000|2021-11-19 08:40:00|16267.8|16266.6|16258.3|16257.1|16268.3|16267.1|16257.3|16256.1|333
1637311500000|2021-11-19 08:45:00|16257.8|16256.6|16258.3|16257.1|16264.3|16263.1|16252.3|16251.1|493
1637311800000|2021-11-19 08:50:00|16258.8|16257.6|16267.3|16266.1|16268.3|16267.1|16258.3|16257.1|289
1637312100000|2021-11-19 08:55:00|16266.8|16265.6|16265.3|16264.1|16268.3|16267.1|16263.3|16262.1|231
1637312400000|2021-11-19 09:00:00|16264.3|16263.1|16263.8|16262.6|16269.3|16268.1|16259.3|16258.1|418
1637312700000|2021-11-19 09:05:00|16263.3|16262.1|16261.8|16260.6|16263.8|16262.6|16257.3|16256.1|335
1637313000000|2021-11-19 09:10:00|16261.3|16260.1|16259.3|16258.1|16263.3|16262.1|16256.3|16255.1|308
1637313300000|2021-11-19 09:15:00|16258.8|16257.6|16259.3|16258.1|16263.3|16262.1|16256.3|16255.1|208
1637313600000|2021-11-19 09:20:00|16259.8|16258.6|16255.8|16254.6|16260.3|16259.1|16253.8|16252.6|212
1637313900000|2021-11-19 09:25:00|16255.3|16254.1|16221.8|16220.6|16261.3|16260.1|16221.8|16220.6|1295
1637314200000|2021-11-19 09:30:00|16222.3|16221.1|16215.3|16214.1|16223.3|16222.1|16189.3|16188.1|2175
1637314500000|2021-11-19 09:35:00|16214.8|16213.6|16193.8|16192.6|16216.8|16215.6|16191.3|16190.1|1328
1637314800000|2021-11-19 09:40:00|16193.3|16192.1|16191.3|16190.1|16209.8|16208.6|16177.3|16176.1|1871
1637315100000|2021-11-19 09:45:00|16191.8|16190.6|16208.8|16207.6|16234.3|16233.1|16190.3|16189.1|2338
1637315400000|2021-11-19 09:50:00|16209.3|16208.1|16207.3|16206.1|16223.8|16222.6|16204.3|16203.1|1052
1637315700000|2021-11-19 09:55:00|16207.8|16206.6|16203.3|16202.1|16222.3|16221.1|16197.3|16196.1|1075
1637316000000|2021-11-19 10:00:00|16202.8|16201.6|16189.8|16188.6|16210.3|16209.1|16183.3|16182.1|1088
1637316300000|2021-11-19 10:05:00|16189.3|16188.1|16170.8|16169.6|16192.8|16191.6|16165.3|16164.1|1572
1637316600000|2021-11-19 10:10:00|16171.3|16170.1|16159.3|16158.1|16171.8|16170.6|16146.3|16145.1|1844
1637316900000|2021-11-19 10:15:00|16158.8|16157.6|16177.3|16176.1|16193.3|16192.1|16157.8|16156.6|1503
1637317200000|2021-11-19 10:20:00|16177.8|16176.6|16192.8|16191.6|16206.3|16205.1|16172.3|16171.1|1281
1637317500000|2021-11-19 10:25:00|16193.3|16192.1|16206.8|16205.6|16217.3|16216.1|16191.3|16190.1|1129
1637317800000|2021-11-19 10:30:00|16206.3|16205.1|16198.3|16197.1|16213.3|16212.1|16189.3|16188.1|830
1637318100000|2021-11-19 10:35:00|16197.8|16196.6|16214.3|16213.1|16215.3|16214.1|16193.3|16192.1|688
1637318400000|2021-11-19 10:40:00|16214.8|16213.6|16218.3|16217.1|16229.3|16228.1|16210.8|16209.6|887
1637318700000|2021-11-19 10:45:00|16216.8|16215.6|16215.3|16214.1|16222.8|16221.6|16200.8|16199.6|1060
1637319000000|2021-11-19 10:50:00|16214.8|16213.6|16217.8|16216.6|16227.3|16226.1|16194.3|16193.1|2657
1637319300000|2021-11-19 10:55:00|16218.3|16217.1|16226.8|16225.6|16232.8|16231.6|16209.8|16208.6|1615
1637319600000|2021-11-19 11:00:00|16227.3|16226.1|16211.8|16210.6|16237.3|16236.1|16211.3|16210.1|883
1637319900000|2021-11-19 11:05:00|16212.3|16211.1|16198.3|16197.1|16216.8|16215.6|16192.3|16191.1|852
1637320200000|2021-11-19 11:10:00|16198.8|16197.6|16195.8|16194.6|16215.3|16214.1|16194.3|16193.1|707
1637320500000|2021-11-19 11:15:00|16195.3|16194.1|16218.8|16217.6|16226.3|16225.1|16194.3|16193.1|533
1637320800000|2021-11-19 11:20:00|16218.3|16217.1|16193.8|16192.6|16219.3|16218.1|16192.8|16191.6|576
1637321100000|2021-11-19 11:25:00|16193.3|16192.1|16198.8|16197.6|16206.3|16205.1|16192.3|16191.1|356
1637321400000|2021-11-19 11:30:00|16199.3|16198.1|16183.3|16182.1|16204.3|16203.1|16178.3|16177.1|645
1637321700000|2021-11-19 11:35:00|16183.8|16182.6|16177.8|16176.6|16189.3|16188.1|16173.8|16172.6|758
1637322000000|2021-11-19 11:40:00|16178.3|16177.1|16182.8|16181.6|16187.8|16186.6|16164.3|16163.1|1040
1637322300000|2021-11-19 11:45:00|16182.3|16181.1|16170.3|16169.1|16187.3|16186.1|16170.3|16169.1|513
1637322600000|2021-11-19 11:50:00|16170.8|16169.6|16171.8|16170.6|16182.3|16181.1|16164.3|16163.1|926
1637322900000|2021-11-19 11:55:00|16172.3|16171.1|16168.3|16167.1|16179.3|16178.1|16164.3|16163.1|1060
1637323200000|2021-11-19 12:00:00|16170.3|16169.1|16175.8|16174.6|16175.8|16174.6|16159.3|16158.1|1808
1637323500000|2021-11-19 12:05:00|16174.8|16173.6|16197.8|16196.6|16198.3|16197.1|16174.3|16173.1|1363
1637323800000|2021-11-19 12:10:00|16197.3|16196.1|16178.8|16177.6|16197.8|16196.6|16178.3|16177.1|522
1637324100000|2021-11-19 12:15:00|16178.3|16177.1|16164.8|16163.6|16181.3|16180.1|16162.3|16161.1|673
1637324400000|2021-11-19 12:20:00|16164.3|16163.1|16164.3|16163.1|16165.8|16164.6|16155.3|16154.1|730
1637324700000|2021-11-19 12:25:00|16163.8|16162.6|16162.3|16161.1|16164.8|16163.6|16157.3|16156.1|310
1637325000000|2021-11-19 12:30:00|16162.8|16161.6|16167.3|16166.1|16167.3|16166.1|16155.3|16154.1|523
1637325300000|2021-11-19 12:35:00|16167.8|16166.6|16165.3|16164.1|16180.8|16179.6|16162.3|16161.1|620
1637325600000|2021-11-19 12:40:00|16165.8|16164.6|16143.3|16142.1|16166.3|16165.1|16142.3|16141.1|690
1637325900000|2021-11-19 12:45:00|16143.8|16142.6|16139.3|16138.1|16145.3|16144.1|16123.8|16122.6|1243
1637326200000|2021-11-19 12:50:00|16139.8|16138.6|16130.3|16129.1|16142.3|16141.1|16122.8|16121.6|710
1637326500000|2021-11-19 12:55:00|16130.8|16129.6|16139.3|16138.1|16139.3|16138.1|16121.8|16120.6|655
1637326800000|2021-11-19 13:00:00|16138.8|16137.6|16120.3|16119.1|16140.3|16139.1|16120.3|16119.1|607
1637327100000|2021-11-19 13:05:00|16120.8|16119.6|16119.8|16118.6|16127.3|16126.1|16113.3|16112.1|549
1637327400000|2021-11-19 13:10:00|16120.3|16119.1|16114.3|16113.1|16122.8|16121.6|16109.3|16108.1|764
1637327700000|2021-11-19 13:15:00|16113.8|16112.6|16091.8|16090.6|16113.8|16112.6|16091.3|16090.1|888
1637328000000|2021-11-19 13:20:00|16092.3|16091.1|16110.3|16109.1|16111.3|16110.1|16092.3|16091.1|914
1637328300000|2021-11-19 13:25:00|16109.8|16108.6|16134.8|16133.6|16141.8|16140.6|16109.8|16108.6|1265
1637328600000|2021-11-19 13:30:00|16135.3|16134.1|16107.8|16106.6|16135.8|16134.6|16105.3|16104.1|726
1637328900000|2021-11-19 13:35:00|16107.3|16106.1|16116.3|16115.1|16119.3|16118.1|16105.3|16104.1|464
1637329200000|2021-11-19 13:40:00|16116.8|16115.6|16133.3|16132.1|16135.8|16134.6|16116.8|16115.6|517
1637329500000|2021-11-19 13:45:00|16133.8|16132.6|16136.3|16135.1|16155.8|16154.6|16132.8|16131.6|1177
1637329800000|2021-11-19 13:50:00|16136.8|16135.6|16139.8|16138.6|16141.8|16140.6|16128.3|16127.1|546
1637330100000|2021-11-19 13:55:00|16140.3|16139.1|16137.3|16136.1|16144.3|16143.1|16137.3|16136.1|270
1637330400000|2021-11-19 14:00:00|16136.3|16135.1|16116.8|16115.6|16136.3|16135.1|16115.3|16114.1|581
1637330700000|2021-11-19 14:05:00|16116.3|16115.1|16120.8|16119.6|16126.8|16125.6|16116.3|16115.1|417
1637331000000|2021-11-19 14:10:00|16121.8|16120.6|16163.8|16162.6|16184.3|16183.1|16117.3|16116.1|2205
1637331300000|2021-11-19 14:15:00|16164.3|16163.1|16179.8|16178.6|16200.8|16199.6|16159.8|16158.6|1964
1637331600000|2021-11-19 14:20:00|16180.3|16179.1|16175.8|16174.6|16194.3|16193.1|16173.8|16172.6|917
1637331900000|2021-11-19 14:25:00|16179.3|16178.1|16171.8|16170.6|16182.8|16181.6|16166.3|16165.1|526
1637332200000|2021-11-19 14:30:00|16171.3|16170.1|16148.8|16147.6|16177.8|16176.6|16144.3|16143.1|1093
1637332500000|2021-11-19 14:35:00|16149.3|16148.1|16149.8|16148.6|16161.3|16160.1|16142.8|16141.6|835
1637332800000|2021-11-19 14:40:00|16150.3|16149.1|16171.3|16170.1|16171.3|16170.1|16140.8|16139.6|647
1637333100000|2021-11-19 14:45:00|16172.3|16171.1|16186.3|16185.1|16186.3|16185.1|16167.3|16166.1|700
1637333400000|2021-11-19 14:50:00|16186.8|16185.6|16186.8|16185.6|16193.3|16192.1|16177.3|16176.1|686
1637333700000|2021-11-19 14:55:00|16186.3|16185.1|16197.8|16196.6|16201.3|16200.1|16183.3|16182.1|586
1637334000000|2021-11-19 15:00:00|16196.8|16195.6|16173.8|16172.6|16198.8|16197.6|16170.3|16169.1|721
1637334300000|2021-11-19 15:05:00|16173.3|16172.1|16171.8|16170.6|16179.8|16178.6|16169.3|16168.1|538
1637334600000|2021-11-19 15:10:00|16172.2|16171|16174.7|16173.5|16180.7|16179.5|16160.2|16159|562
1637334900000|2021-11-19 15:15:00|16174.2|16173|16164.7|16163.5|16174.2|16173|16159.2|16158|356
1637335200000|2021-11-19 15:20:00|16165.2|16164|16151.7|16150.5|16166.7|16165.5|16151.2|16150|389
1637335500000|2021-11-19 15:25:00|16152.2|16151|16130.2|16129|16154.7|16153.5|16130.2|16129|730
1637335800000|2021-11-19 15:30:00|16129.7|16128.5|16137.7|16136.5|16143.2|16142|16125.2|16124|574
1637336100000|2021-11-19 15:35:00|16138.2|16137|16142.7|16141.5|16150.2|16149|16135.7|16134.5|461
1637336400000|2021-11-19 15:40:00|16142.2|16141|16152.7|16151.5|16155.7|16154.5|16140.7|16139.5|374
1637336700000|2021-11-19 15:45:00|16152.2|16151|16160.2|16159|16160.7|16159.5|16145.7|16144.5|556
1637337000000|2021-11-19 15:50:00|16159.7|16158.5|16151.2|16150|16171.2|16170|16150.2|16149|517
1637337300000|2021-11-19 15:55:00|16151.7|16150.5|16143.7|16142.5|16155.7|16154.5|16143.7|16142.5|406
1637337600000|2021-11-19 16:00:00|16144.2|16143|16158.7|16157.5|16158.7|16157.5|16137.7|16136.5|462
1637337900000|2021-11-19 16:05:00|16159.2|16158|16152.2|16151|16161.7|16160.5|16148.7|16147.5|342
1637338200000|2021-11-19 16:10:00|16152.7|16151.5|16161.7|16160.5|16163.7|16162.5|16151.7|16150.5|316
1637338500000|2021-11-19 16:15:00|16161.2|16160|16170.2|16169|16173.7|16172.5|16160.7|16159.5|440
1637338800000|2021-11-19 16:20:00|16170.7|16169.5|16174.7|16173.5|16180.7|16179.5|16169.7|16168.5|664
1637339100000|2021-11-19 16:25:00|16174.2|16173|16177.7|16176.5|16183.2|16182|16171.7|16170.5|679
1637339400000|2021-11-19 16:30:00|16178.1|16176.1|16161.6|16159.6|16183.1|16181.1|16161.6|16159.6|1234
1637339700000|2021-11-19 16:35:00|16161.1|16159.1|16168.1|16166.1|16169.6|16167.6|16160.6|16158.6|492
1637340000000|2021-11-19 16:40:00|16167.1|16165.1|16163.6|16161.6|16168.6|16166.6|16162.1|16160.1|264
1637340300000|2021-11-19 16:45:00|16163.1|16161.1|16161.1|16159.1|16165.1|16163.1|16160.6|16158.6|344
1637340600000|2021-11-19 16:50:00|16160.6|16158.6|16157.1|16155.1|16162.1|16160.1|16157.1|16155.1|171
1637340900000|2021-11-19 16:55:00|16157.6|16155.6|16160.1|16158.1|16161.6|16159.6|16155.1|16153.1|158
1637341200000|2021-11-19 17:00:00|16161.1|16159.1|16155.6|16153.6|16162.1|16160.1|16155.1|16153.1|136
1637341500000|2021-11-19 17:05:00|16155.1|16153.1|16156.1|16154.1|16159.6|16157.6|16155.1|16153.1|72
1637341800000|2021-11-19 17:10:00|16156.6|16154.6|16160.1|16158.1|16161.6|16159.6|16156.6|16154.6|57
1637342100000|2021-11-19 17:15:00|16160.6|16158.6|16158.1|16156.1|16161.1|16159.1|16157.1|16155.1|97
1637342400000|2021-11-19 17:20:00|16157.6|16155.6|16162.1|16160.1|16162.6|16160.6|16157.1|16155.1|98
1637342700000|2021-11-19 17:25:00|16161.6|16159.6|16163.1|16161.1|16164.6|16162.6|16161.1|16159.1|34
1637343000000|2021-11-19 17:30:00|16163.6|16161.6|16167.1|16165.1|16167.1|16165.1|16163.1|16161.1|73
1637343300000|2021-11-19 17:35:00|16166.6|16164.6|16173.1|16171.1|16175.1|16173.1|16166.6|16164.6|290
1637343600000|2021-11-19 17:40:00|16172.6|16170.6|16174.1|16172.1|16176.1|16174.1|16166.1|16164.1|186
1637343900000|2021-11-19 17:45:00|16174.6|16172.6|16172.1|16170.1|16175.1|16173.1|16170.1|16168.1|86
1637344200000|2021-11-19 17:50:00|16172.6|16170.6|16175.1|16173.1|16175.6|16173.6|16172.1|16170.1|69
1637344500000|2021-11-19 17:55:00|16174.6|16172.6|16169.1|16167.1|16175.1|16173.1|16169.1|16167.1|58
1637344800000|2021-11-19 18:00:00|16169.6|16167.6|16170.6|16168.6|16172.1|16170.1|16167.1|16165.1|35
1637345100000|2021-11-19 18:05:00|16171.1|16169.1|16171.1|16169.1|16173.1|16171.1|16169.6|16167.6|33
1637345400000|2021-11-19 18:10:00|16170.6|16168.6|16164.6|16162.6|16171.1|16169.1|16161.1|16159.1|129
1637345700000|2021-11-19 18:15:00|16164.1|16162.1|16163.6|16161.6|16168.1|16166.1|16158.1|16156.1|127
1637346000000|2021-11-19 18:20:00|16163.1|16161.1|16159.1|16157.1|16164.1|16162.1|16158.6|16156.6|51
1637346300000|2021-11-19 18:25:00|16159.6|16157.6|16145.1|16143.1|16160.1|16158.1|16144.6|16142.6|217
1637346600000|2021-11-19 18:30:00|16144.6|16142.6|16146.1|16144.1|16151.1|16149.1|16143.1|16141.1|166
1637346900000|2021-11-19 18:35:00|16145.6|16143.6|16136.1|16134.1|16146.6|16144.6|16134.1|16132.1|176
1637347200000|2021-11-19 18:40:00|16135.6|16133.6|16140.1|16138.1|16140.6|16138.6|16131.1|16129.1|144
1637347500000|2021-11-19 18:45:00|16139.6|16137.6|16139.6|16137.6|16140.6|16138.6|16134.6|16132.6|120
1637347800000|2021-11-19 18:50:00|16140.1|16138.1|16148.1|16146.1|16148.1|16146.1|16139.1|16137.1|105
1637348100000|2021-11-19 18:55:00|16147.6|16145.6|16147.6|16145.6|16151.1|16149.1|16146.6|16144.6|101
1637348400000|2021-11-19 19:00:00|16148.1|16146.1|16146.6|16144.6|16148.6|16146.6|16145.1|16143.1|75
1637348700000|2021-11-19 19:05:00|16146.1|16144.1|16149.6|16147.6|16150.1|16148.1|16146.1|16144.1|54
1637349000000|2021-11-19 19:10:00|16149.1|16147.1|16149.6|16147.6|16152.1|16150.1|16148.1|16146.1|57
1637349300000|2021-11-19 19:15:00|16150.1|16148.1|16149.1|16147.1|16151.6|16149.6|16148.1|16146.1|57
1637349600000|2021-11-19 19:20:00|16149.6|16147.6|16148.1|16146.1|16150.1|16148.1|16147.1|16145.1|41
1637349900000|2021-11-19 19:25:00|16148.6|16146.6|16139.1|16137.1|16149.6|16147.6|16139.1|16137.1|73
1637350200000|2021-11-19 19:30:00|16139.6|16137.6|16137.1|16135.1|16145.1|16143.1|16132.1|16130.1|145
1637350500000|2021-11-19 19:35:00|16136.6|16134.6|16135.1|16133.1|16139.1|16137.1|16135.1|16133.1|90
1637350800000|2021-11-19 19:40:00|16134.6|16132.6|16135.6|16133.6|16138.1|16136.1|16133.1|16131.1|54
1637351100000|2021-11-19 19:45:00|16135.1|16133.1|16134.6|16132.6|16137.1|16135.1|16134.1|16132.1|43
1637351400000|2021-11-19 19:50:00|16134.1|16132.1|16138.1|16136.1|16138.1|16136.1|16133.1|16131.1|70
1637351700000|2021-11-19 19:55:00|16137.6|16135.6|16134.1|16132.1|16138.1|16136.1|16132.1|16130.1|60
1637352000000|2021-11-19 20:00:00|16133.6|16131.6|16130.6|16128.6|16137.1|16135.1|16130.6|16128.6|66
1637352300000|2021-11-19 20:05:00|16131.1|16129.1|16132.6|16130.6|16134.1|16132.1|16128.6|16126.6|126
1637352600000|2021-11-19 20:10:00|16132.1|16130.1|16128.1|16126.1|16133.1|16131.1|16127.1|16125.1|73
1637352900000|2021-11-19 20:15:00|16127.6|16125.6|16127.6|16125.6|16128.1|16126.1|16123.1|16121.1|156
1637353200000|2021-11-19 20:20:00|16127.1|16125.1|16129.1|16127.1|16129.1|16127.1|16123.1|16121.1|67
1637353500000|2021-11-19 20:25:00|16128.6|16126.6|16129.1|16127.1|16131.1|16129.1|16126.6|16124.6|66
1637353800000|2021-11-19 20:30:00|16128.6|16126.6|16131.6|16129.6|16132.1|16130.1|16128.1|16126.1|82
1637354100000|2021-11-19 20:35:00|16132.1|16130.1|16129.1|16127.1|16133.1|16131.1|16127.1|16125.1|71
1637354400000|2021-11-19 20:40:00|16130.1|16128.1|16129.6|16127.6|16132.1|16130.1|16127.6|16125.6|99
1637354700000|2021-11-19 20:45:00|16130.1|16128.1|16134.1|16132.1|16135.1|16133.1|16127.6|16125.6|130
1637355000000|2021-11-19 20:50:00|16133.1|16131.1|16130.1|16128.1|16134.6|16132.6|16127.1|16125.1|192
1637355300000|2021-11-19 20:55:00|16129.6|16127.6|16150.6|16148.6|16151.1|16149.1|16127.1|16125.1|322
1637355600000|2021-11-19 21:00:00|16152.5|16147.5|16151.4|16146.4|16154.7|16149.7|16149.7|16144.7|5
1637355900000|2021-11-19 21:05:00|16152.3|16147.3|16149|16144|16159.2|16154.2|16148.2|16143.2|0
1637356200000|2021-11-19 21:10:00|16150.8|16145.8|16155.7|16150.7|16157.6|16152.6|16149.8|16144.8|0
1637356500000|2021-11-19 21:15:00|16155.1|16150.1|16152.7|16147.7|16155.9|16150.9|16152.7|16147.7|0
1637356800000|2021-11-19 21:20:00|16152.6|16147.6|16154.3|16149.3|16155.2|16150.2|16152.6|16147.6|0
1637357100000|2021-11-19 21:25:00|16154.1|16149.1|16154.6|16149.6|16157.9|16152.9|16154.1|16149.1|0
1637357400000|2021-11-19 21:30:00|16154.5|16149.5|16155.9|16150.9|16156|16151|16154.3|16149.3|0
1637357700000|2021-11-19 21:35:00|16156.3|16151.3|16155.5|16150.5|16156.5|16151.5|16153.2|16148.2|0
1637358000000|2021-11-19 21:40:00|16154.6|16149.6|16156.3|16151.3|16156.3|16151.3|16153.8|16148.8|0
1637358300000|2021-11-19 21:45:00|16156.2|16151.2|16156.9|16151.9|16160.2|16155.2|16156.2|16151.2|0
1637358600000|2021-11-19 21:50:00|16157|16152|16158.7|16153.7|16159.5|16154.5|16154.4|16149.4|0
1637358900000|2021-11-19 21:55:00|16159.5|16154.5|16162.5|16157.5|16163.3|16158.3|16157.8|16152.8|0
1637535600000|2021-11-21 23:00:00|16179.8|16174.8|16165.4|16160.4|16180.6|16175.6|16161.1|16156.1|0
1637535900000|2021-11-21 23:05:00|16166.5|16161.5|16164|16159|16172.5|16167.5|16162.9|16157.9|0
1637536200000|2021-11-21 23:10:00|16164.9|16159.9|16154.6|16149.6|16164.9|16159.9|16153.1|16148.1|0
1637536500000|2021-11-21 23:15:00|16153.8|16148.8|16153.5|16148.5|16155.2|16150.2|16151.8|16146.8|0
1637536800000|2021-11-21 23:20:00|16153.6|16148.6|16159|16154|16159|16154|16153.6|16148.6|0
1637537100000|2021-11-21 23:25:00|16158.6|16153.6|16163.6|16158.6|16164.9|16159.9|16158.6|16153.6|0
1637537400000|2021-11-21 23:30:00|16162.7|16157.7|16157.3|16152.3|16164.5|16159.5|16157.3|16152.3|0
1637537700000|2021-11-21 23:35:00|16159|16154|16158.3|16153.3|16162.2|16157.2|16157.2|16152.2|0
1637538000000|2021-11-21 23:40:00|16159.1|16154.1|16153.3|16148.3|16160.1|16155.1|16153.3|16148.3|0
1637538300000|2021-11-21 23:45:00|16154.1|16149.1|16151.1|16146.1|16154.1|16149.1|16146.7|16141.7|0
1637538600000|2021-11-21 23:50:00|16151.5|16146.5|16154|16149|16154|16149|16149.7|16144.7|0
1637538900000|2021-11-21 23:55:00|16153.2|16148.2|16147.2|16142.2|16154|16149|16146.4|16141.4|0
1637539200000|2021-11-22 00:00:00|16148.1|16143.1|16150.1|16145.1|16153.8|16148.8|16141.7|16136.7|0
1637539500000|2021-11-22 00:05:00|16153.6|16148.6|16158|16153|16158.8|16153.8|16151.9|16146.9|0
1637539800000|2021-11-22 00:10:00|16158.8|16153.8|16162.3|16157.3|16163.1|16158.1|16158|16153|0
1637540100000|2021-11-22 00:15:00|16161.4|16156.4|16161.1|16157.1|16171.6|16167.6|16151.6|16147.6|102
1637540400000|2021-11-22 00:20:00|16161.6|16157.6|16161.6|16157.6|16164.1|16160.1|16161.1|16157.1|7
1637540700000|2021-11-22 00:25:00|16162.1|16158.1|16165.1|16161.1|16166.1|16162.1|16161.1|16157.1|19
1637541000000|2021-11-22 00:30:00|16164.6|16160.6|16165.6|16161.6|16166.6|16162.6|16161.6|16157.6|13
1637541300000|2021-11-22 00:35:00|16164.1|16160.1|16159.1|16155.1|16164.6|16160.6|16157.6|16153.6|25
1637541600000|2021-11-22 00:40:00|16159.6|16155.6|16164.6|16160.6|16165.1|16161.1|16159.6|16155.6|2
1637541900000|2021-11-22 00:45:00|16165.1|16161.1|16170.6|16166.6|16172.1|16168.1|16163.1|16159.1|20
1637542200000|2021-11-22 00:50:00|16171.1|16167.1|16170.6|16166.6|16172.1|16168.1|16169.6|16165.6|11
1637542500000|2021-11-22 00:55:00|16170.1|16166.1|16171.6|16167.6|16172.1|16168.1|16170.1|16166.1|2
1637542800000|2021-11-22 01:00:00|16172.1|16168.1|16176.6|16172.6|16178.1|16174.1|16171.6|16167.6|29
1637543100000|2021-11-22 01:05:00|16177.1|16173.1|16184.6|16180.6|16186.1|16182.1|16177.1|16173.1|46
1637543400000|2021-11-22 01:10:00|16184.1|16180.1|16184.6|16180.6|16184.6|16180.6|16180.1|16176.1|12
1637543700000|2021-11-22 01:15:00|16185.1|16181.1|16184.6|16180.6|16187.6|16183.6|16180.1|16176.1|16
1637544000000|2021-11-22 01:20:00|16185.1|16181.1|16184.1|16180.1|16186.6|16182.6|16182.6|16178.6|18
1637544300000|2021-11-22 01:25:00|16184.6|16180.6|16185.6|16181.6|16186.6|16182.6|16182.6|16178.6|16
1637544600000|2021-11-22 01:30:00|16186.1|16182.1|16182.6|16178.6|16187.1|16183.1|16182.1|16178.1|23
1637544900000|2021-11-22 01:35:00|16182.1|16178.1|16188.6|16184.6|16189.1|16185.1|16178.6|16174.6|21
1637545200000|2021-11-22 01:40:00|16189.1|16185.1|16187.1|16183.1|16191.1|16187.1|16186.6|16182.6|12
1637545500000|2021-11-22 01:45:00|16187.6|16183.6|16184.1|16180.1|16187.6|16183.6|16182.1|16178.1|7
1637545800000|2021-11-22 01:50:00|16184.6|16180.6|16188.6|16184.6|16191.1|16187.1|16184.6|16180.6|8
1637546100000|2021-11-22 01:55:00|16189.1|16185.1|16185.6|16181.6|16190.6|16186.6|16184.1|16180.1|4
1637546400000|2021-11-22 02:00:00|16186.1|16182.1|16191.1|16187.1|16191.1|16187.1|16186.1|16182.1|9
1637546700000|2021-11-22 02:05:00|16191.6|16187.6|16191.6|16187.6|16194.1|16190.1|16191.1|16187.1|13
1637547000000|2021-11-22 02:10:00|16191.1|16187.1|16191.6|16187.6|16193.1|16189.1|16190.6|16186.6|10
1637547300000|2021-11-22 02:15:00|16191.1|16187.1|16190.1|16186.1|16192.6|16188.6|16189.1|16185.1|10
1637547600000|2021-11-22 02:20:00|16189.6|16185.6|16190.6|16186.6|16192.1|16188.1|16188.6|16184.6|0
1637547900000|2021-11-22 02:25:00|16191.1|16187.1|16192.6|16188.6|16193.6|16189.6|16190.6|16186.6|4
1637548200000|2021-11-22 02:30:00|16192.1|16188.1|16194.1|16190.1|16196.1|16192.1|16192.1|16188.1|11
1637548500000|2021-11-22 02:35:00|16194.6|16190.6|16195.6|16191.6|16196.1|16192.1|16191.6|16187.6|18
1637548800000|2021-11-22 02:40:00|16196.1|16192.1|16194.6|16190.6|16196.1|16192.1|16194.1|16190.1|15
1637549100000|2021-11-22 02:45:00|16194.1|16190.1|16192.1|16188.1|16194.6|16190.6|16192.1|16188.1|5
1637549400000|2021-11-22 02:50:00|16191.1|16187.1|16188.1|16184.1|16191.1|16187.1|16187.6|16183.6|26
1637549700000|2021-11-22 02:55:00|16188.6|16184.6|16192.1|16188.1|16192.6|16188.6|16187.1|16183.1|7
1637550000000|2021-11-22 03:00:00|16191.6|16187.6|16189.1|16185.1|16192.1|16188.1|16188.1|16184.1|8
1637550300000|2021-11-22 03:05:00|16190.1|16186.1|16190.6|16186.6|16191.1|16187.1|16190.1|16186.1|10
1637550600000|2021-11-22 03:10:00|16191.1|16187.1|16191.6|16187.6|16194.1|16190.1|16191.1|16187.1|5
1637550900000|2021-11-22 03:15:00|16193.6|16189.6|16192.1|16188.1|16194.1|16190.1|16191.6|16187.6|14
1637551200000|2021-11-22 03:20:00|16191.6|16187.6|16192.6|16188.6|16193.1|16189.1|16190.6|16186.6|6
1637551500000|2021-11-22 03:25:00|16192.1|16188.1|16194.6|16190.6|16195.1|16191.1|16191.6|16187.6|11
1637551800000|2021-11-22 03:30:00|16194.1|16190.1|16194.1|16190.1|16195.1|16191.1|16191.6|16187.6|18
1637552100000|2021-11-22 03:35:00|16194.6|16190.6|16193.1|16189.1|16195.1|16191.1|16192.6|16188.6|4
1637552400000|2021-11-22 03:40:00|16192.6|16188.6|16195.6|16191.6|16195.6|16191.6|16192.6|16188.6|6
1637552700000|2021-11-22 03:45:00|16195.1|16191.1|16191.6|16187.6|16195.1|16191.1|16191.6|16187.6|2
1637553000000|2021-11-22 03:50:00|16192.1|16188.1|16192.6|16188.6|16194.1|16190.1|16192.1|16188.1|3
1637553300000|2021-11-22 03:55:00|16192.1|16188.1|16192.6|16188.6|16193.1|16189.1|16192.1|16188.1|1
1637553600000|2021-11-22 04:00:00|16193.1|16189.1|16198.6|16194.6|16201.1|16197.1|16192.1|16188.1|51
1637553900000|2021-11-22 04:05:00|16200.1|16196.1|16200.6|16196.6|16201.1|16197.1|16199.6|16195.6|4
1637554200000|2021-11-22 04:10:00|16201.1|16197.1|16202.6|16198.6|16205.1|16201.1|16200.6|16196.6|13
1637554500000|2021-11-22 04:15:00|16202.1|16198.1|16202.1|16198.1|16203.6|16199.6|16201.1|16197.1|19
1637554800000|2021-11-22 04:20:00|16201.6|16197.6|16198.6|16194.6|16202.1|16198.1|16198.6|16194.6|6
1637555100000|2021-11-22 04:25:00|16199.1|16195.1|16201.6|16197.6|16204.6|16200.6|16198.1|16194.1|10
1637555400000|2021-11-22 04:30:00|16201.1|16197.1|16201.1|16197.1|16203.1|16199.1|16201.1|16197.1|7
1637555700000|2021-11-22 04:35:00|16202.1|16198.1|16202.1|16198.1|16202.6|16198.6|16202.1|16198.1|2
1637556000000|2021-11-22 04:40:00|16201.1|16197.1|16200.6|16196.6|16202.6|16198.6|16199.6|16195.6|12
1637556300000|2021-11-22 04:45:00|16200.1|16196.1|16200.6|16196.6|16200.6|16196.6|16198.6|16194.6|4
1637556600000|2021-11-22 04:50:00|16200.1|16196.1|16197.1|16193.1|16200.6|16196.6|16196.6|16192.6|6
1637556900000|2021-11-22 04:55:00|16196.6|16192.6|16193.6|16189.6|16196.6|16192.6|16193.6|16189.6|17
1637557200000|2021-11-22 05:00:00|16193.1|16189.1|16191.1|16187.1|16194.1|16190.1|16190.1|16186.1|12
1637557500000|2021-11-22 05:05:00|16191.6|16187.6|16189.6|16185.6|16193.1|16189.1|16187.1|16183.1|24
1637557800000|2021-11-22 05:10:00|16189.1|16185.1|16188.6|16184.6|16189.6|16185.6|16186.6|16182.6|15
1637558100000|2021-11-22 05:15:00|16188.1|16184.1|16187.1|16183.1|16189.1|16185.1|16187.1|16183.1|5
1637558400000|2021-11-22 05:20:00|16187.6|16183.6|16189.1|16185.1|16189.6|16185.6|16187.6|16183.6|3
1637558700000|2021-11-22 05:25:00|16188.6|16184.6|16190.6|16186.6|16192.6|16188.6|16188.6|16184.6|6
1637559000000|2021-11-22 05:30:00|16190.1|16186.1|16190.1|16186.1|16191.1|16187.1|16189.6|16185.6|2
1637559300000|2021-11-22 05:35:00|16190.6|16186.6|16192.6|16188.6|16193.1|16189.1|16190.1|16186.1|4
1637559600000|2021-11-22 05:40:00|16193.1|16189.1|16191.1|16187.1|16193.1|16189.1|16190.6|16186.6|8
1637559900000|2021-11-22 05:45:00|16191.6|16187.6|16194.6|16190.6|16195.1|16191.1|16191.6|16187.6|11
1637560200000|2021-11-22 05:50:00|16194.1|16190.1|16193.6|16189.6|16195.1|16191.1|16192.6|16188.6|2
1637560500000|2021-11-22 05:55:00|16194.1|16190.1|16194.1|16190.1|16195.6|16191.6|16191.6|16187.6|6
1637560800000|2021-11-22 06:00:00|16193.6|16189.6|16194.6|16190.6|16195.1|16191.1|16192.6|16188.6|11
1637561100000|2021-11-22 06:05:00|16194.1|16190.1|16192.6|16188.6|16195.1|16191.1|16192.6|16188.6|11
1637561400000|2021-11-22 06:10:00|16193.1|16189.1|16194.1|16190.1|16195.6|16191.6|16193.1|16189.1|11
1637561700000|2021-11-22 06:15:00|16194.6|16190.6|16199.6|16195.6|16200.1|16196.1|16194.6|16190.6|29
1637562000000|2021-11-22 06:20:00|16200.1|16196.1|16200.6|16196.6|16201.6|16197.6|16198.1|16194.1|19
1637562300000|2021-11-22 06:25:00|16200.1|16196.1|16203.6|16199.6|16204.1|16200.1|16200.1|16196.1|21
1637562600000|2021-11-22 06:30:00|16204.1|16200.1|16193.1|16189.1|16204.1|16200.1|16193.1|16189.1|70
1637562900000|2021-11-22 06:35:00|16192.6|16188.6|16193.6|16189.6|16196.1|16192.1|16192.6|16188.6|12
1637563200000|2021-11-22 06:40:00|16194.1|16190.1|16192.1|16188.1|16196.1|16192.1|16191.6|16187.6|16
1637563500000|2021-11-22 06:45:00|16191.6|16187.6|16191.6|16187.6|16195.1|16191.1|16191.6|16187.6|28
1637563800000|2021-11-22 06:50:00|16192.1|16188.1|16192.6|16188.6|16194.6|16190.6|16191.1|16187.1|35
1637564100000|2021-11-22 06:55:00|16192.1|16188.1|16188.6|16184.6|16193.1|16189.1|16187.6|16183.6|64
1637564400000|2021-11-22 07:00:00|16187.6|16185.6|16175.6|16173.6|16201.6|16199.6|16175.6|16173.6|392
1637564700000|2021-11-22 07:05:00|16176.6|16174.6|16187.6|16185.6|16194.1|16192.1|16171.1|16169.1|389
1637565000000|2021-11-22 07:10:00|16187.1|16185.1|16192.1|16190.1|16193.1|16191.1|16183.1|16181.1|158
1637565300000|2021-11-22 07:15:00|16191.6|16189.6|16192.1|16190.1|16198.1|16196.1|16189.1|16187.1|100
1637565600000|2021-11-22 07:20:00|16192.6|16190.6|16190.6|16188.6|16193.1|16191.1|16187.6|16185.6|144
1637565900000|2021-11-22 07:25:00|16190.1|16188.1|16187.6|16185.6|16197.1|16195.1|16187.1|16185.1|222
1637566200000|2021-11-22 07:30:00|16187.1|16185.1|16193.1|16191.1|16193.1|16191.1|16183.6|16181.6|162
1637566500000|2021-11-22 07:35:00|16192.6|16190.6|16191.6|16189.6|16196.1|16194.1|16188.6|16186.6|265
1637566800000|2021-11-22 07:40:00|16192.1|16190.1|16187.1|16185.1|16192.1|16190.1|16185.1|16183.1|65
1637567100000|2021-11-22 07:45:00|16186.6|16184.6|16190.1|16188.1|16193.6|16191.6|16186.6|16184.6|128
1637567400000|2021-11-22 07:50:00|16190.6|16188.6|16191.1|16189.1|16192.6|16190.6|16187.1|16185.1|120
1637567700000|2021-11-22 07:55:00|16191.6|16189.6|16182.6|16180.6|16202.6|16200.6|16181.6|16179.6|375
1637568000000|2021-11-22 08:00:00|16182.2|16181|16187.2|16186|16204.7|16203.5|16180.2|16179|1419
1637568300000|2021-11-22 08:05:00|16186.7|16185.5|16188.7|16187.5|16193.7|16192.5|16178.7|16177.5|774
1637568600000|2021-11-22 08:10:00|16188.2|16187|16181.7|16180.5|16194.7|16193.5|16173.7|16172.5|873
1637568900000|2021-11-22 08:15:00|16181.2|16180|16196.2|16195|16199.7|16198.5|16179.7|16178.5|798
1637569200000|2021-11-22 08:20:00|16195.7|16194.5|16193.2|16192|16203.2|16202|16192.2|16191|682
1637569500000|2021-11-22 08:25:00|16192.7|16191.5|16182.2|16181|16194.2|16193|16161.7|16160.5|1159
1637569800000|2021-11-22 08:30:00|16181.7|16180.5|16185.7|16184.5|16186.7|16185.5|16166.7|16165.5|618
1637570100000|2021-11-22 08:35:00|16187.2|16186|16183.7|16182.5|16188.2|16187|16176.7|16175.5|359
1637570400000|2021-11-22 08:40:00|16183.2|16182|16181.2|16180|16187.7|16186.5|16177.2|16176|385
1637570700000|2021-11-22 08:45:00|16180.7|16179.5|16179.7|16178.5|16190.7|16189.5|16175.7|16174.5|492
1637571000000|2021-11-22 08:50:00|16179.2|16178|16176.7|16175.5|16184.2|16183|16173.7|16172.5|344
1637571300000|2021-11-22 08:55:00|16177.7|16176.5|16174.2|16173|16178.2|16177|16169.2|16168|429
1637571600000|2021-11-22 09:00:00|16173.7|16172.5|16174.2|16173|16182.7|16181.5|16166.7|16165.5|431
1637571900000|2021-11-22 09:05:00|16174.7|16173.5|16176.7|16175.5|16183.2|16182|16168.7|16167.5|441
1637572200000|2021-11-22 09:10:00|16176.2|16175|16180.2|16179|16187.7|16186.5|16174.7|16173.5|363
1637572500000|2021-11-22 09:15:00|16180.7|16179.5|16174.2|16173|16185.7|16184.5|16169.7|16168.5|329
1637572800000|2021-11-22 09:20:00|16173.7|16172.5|16172.7|16171.5|16177.7|16176.5|16169.7|16168.5|594
1637573100000|2021-11-22 09:25:00|16173.2|16172|16173.2|16172|16180.2|16179|16170.7|16169.5|348
1637573400000|2021-11-22 09:30:00|16172.7|16171.5|16167.7|16166.5|16176.7|16175.5|16166.7|16165.5|444
1637573700000|2021-11-22 09:35:00|16167.2|16166|16164.7|16163.5|16173.7|16172.5|16162.7|16161.5|376
1637574000000|2021-11-22 09:40:00|16164.2|16163|16160.7|16159.5|16167.7|16166.5|16160.7|16159.5|360
1637574300000|2021-11-22 09:45:00|16161.2|16160|16151.7|16150.5|16162.7|16161.5|16148.7|16147.5|706
1637574600000|2021-11-22 09:50:00|16151.2|16150|16157.7|16156.5|16159.7|16158.5|16148.7|16147.5|289
1637574900000|2021-11-22 09:55:00|16157.2|16156|16162.7|16161.5|16166.2|16165|16157.2|16156|300
1637575200000|2021-11-22 10:00:00|16163.2|16162|16163.7|16162.5|16169.7|16168.5|16161.7|16160.5|364
1637575500000|2021-11-22 10:05:00|16164.2|16163|16170.2|16169|16173.2|16172|16161.7|16160.5|315
1637575800000|2021-11-22 10:10:00|16169.7|16168.5|16165.2|16164|16175.7|16174.5|16162.2|16161|313
1637576100000|2021-11-22 10:15:00|16164.7|16163.5|16163.7|16162.5|16167.7|16166.5|16158.2|16157|234
1637576400000|2021-11-22 10:20:00|16163.2|16162|16163.2|16162|16165.7|16164.5|16160.7|16159.5|233
1637576700000|2021-11-22 10:25:00|16163.7|16162.5|16166.7|16165.5|16167.7|16166.5|16159.7|16158.5|181
1637577000000|2021-11-22 10:30:00|16166.2|16165|16164.7|16163.5|16169.2|16168|16163.7|16162.5|192
1637577300000|2021-11-22 10:35:00|16165.2|16164|16168.7|16167.5|16170.7|16169.5|16160.7|16159.5|284
1637577600000|2021-11-22 10:40:00|16168.2|16167|16172.7|16171.5|16172.7|16171.5|16165.7|16164.5|156
1637577900000|2021-11-22 10:45:00|16172.2|16171|16175.7|16174.5|16176.7|16175.5|16170.2|16169|148
1637578200000|2021-11-22 10:50:00|16175.2|16174|16179.2|16178|16181.2|16180|16173.2|16172|388
1637578500000|2021-11-22 10:55:00|16179.7|16178.5|16178.7|16177.5|16181.7|16180.5|16173.7|16172.5|202
1637578800000|2021-11-22 11:00:00|16178.2|16177|16178.7|16177.5|16179.7|16178.5|16174.7|16173.5|169
1637579100000|2021-11-22 11:05:00|16179.2|16178|16180.7|16179.5|16181.7|16180.5|16176.7|16175.5|190
1637579400000|2021-11-22 11:10:00|16180.2|16179|16174.7|16173.5|16181.2|16180|16174.7|16173.5|113
1637579700000|2021-11-22 11:15:00|16173.7|16172.5|16172.7|16171.5|16176.7|16175.5|16170.7|16169.5|145
1637580000000|2021-11-22 11:20:00|16171.7|16170.5|16174.2|16173|16175.7|16174.5|16170.2|16169|185
1637580300000|2021-11-22 11:25:00|16173.7|16172.5|16171.7|16170.5|16177.7|16176.5|16170.7|16169.5|135
1637580600000|2021-11-22 11:30:00|16171.2|16170|16175.7|16174.5|16176.2|16175|16170.7|16169.5|98
1637580900000|2021-11-22 11:35:00|16176.2|16175|16183.2|16182|16183.7|16182.5|16175.7|16174.5|237
1637581200000|2021-11-22 11:40:00|16182.7|16181.5|16179.2|16178|16183.7|16182.5|16177.7|16176.5|159
1637581500000|2021-11-22 11:45:00|16178.7|16177.5|16174.7|16173.5|16179.7|16178.5|16173.7|16172.5|82
1637581800000|2021-11-22 11:50:00|16175.7|16174.5|16151.7|16150.5|16176.7|16175.5|16134.7|16133.5|1915
1637582100000|2021-11-22 11:55:00|16151.2|16150|16150.7|16149.5|16158.7|16157.5|16142.7|16141.5|1050
1637582400000|2021-11-22 12:00:00|16151.2|16150|16157.2|16156|16163.7|16162.5|16149.7|16148.5|513
1637582700000|2021-11-22 12:05:00|16156.7|16155.5|16159.2|16158|16166.7|16165.5|16155.7|16154.5|452
1637583000000|2021-11-22 12:10:00|16159.7|16158.5|16143.7|16142.5|16161.2|16160|16143.7|16142.5|340
1637583300000|2021-11-22 12:15:00|16144.2|16143|16143.7|16142.5|16153.7|16152.5|16142.7|16141.5|333
1637583600000|2021-11-22 12:20:00|16142.7|16141.5|16135.7|16134.5|16150.2|16149|16130.2|16129|625
1637583900000|2021-11-22 12:25:00|16136.2|16135|16135.2|16134|16141.7|16140.5|16134.7|16133.5|433
1637584200000|2021-11-22 12:30:00|16134.7|16133.5|16150.7|16149.5|16152.2|16151|16134.7|16133.5|305
1637584500000|2021-11-22 12:35:00|16150.2|16149|16145.2|16144|16153.7|16152.5|16144.2|16143|179
1637584800000|2021-11-22 12:40:00|16145.1|16143.9|16140.6|16139.4|16146.6|16145.4|16140.1|16138.9|279
1637585100000|2021-11-22 12:45:00|16140.1|16138.9|16142.1|16140.9|16143.6|16142.4|16139.6|16138.4|285
1637585400000|2021-11-22 12:50:00|16141.6|16140.4|16136.1|16134.9|16144.1|16142.9|16135.6|16134.4|171
1637585700000|2021-11-22 12:55:00|16136.6|16135.4|16135.6|16134.4|16138.6|16137.4|16132.6|16131.4|219
1637586000000|2021-11-22 13:00:00|16135.1|16133.9|16137.6|16136.4|16139.1|16137.9|16131.6|16130.4|398
1637586300000|2021-11-22 13:05:00|16138.1|16136.9|16123.6|16122.4|16138.6|16137.4|16120.6|16119.4|462
1637586600000|2021-11-22 13:10:00|16124.1|16122.9|16105.6|16104.4|16127.6|16126.4|16105.6|16104.4|603
1637586900000|2021-11-22 13:15:00|16106.1|16104.9|16104.6|16103.4|16110.1|16108.9|16088.6|16087.4|1196
1637587200000|2021-11-22 13:20:00|16103.6|16102.4|16096.6|16095.4|16104.6|16103.4|16092.6|16091.4|637
1637587500000|2021-11-22 13:25:00|16097.1|16095.9|16114.6|16113.4|16115.6|16114.4|16096.1|16094.9|534
1637587800000|2021-11-22 13:30:00|16114.1|16112.9|16117.6|16116.4|16127.6|16126.4|16113.1|16111.9|690
1637588100000|2021-11-22 13:35:00|16117.1|16115.9|16103.1|16101.9|16117.6|16116.4|16102.6|16101.4|482
1637588400000|2021-11-22 13:40:00|16103.6|16102.4|16104.6|16103.4|16110.6|16109.4|16097.6|16096.4|331
1637588700000|2021-11-22 13:45:00|16105.1|16103.9|16117.1|16115.9|16124.6|16123.4|16105.1|16103.9|610
1637589000000|2021-11-22 13:50:00|16117.6|16116.4|16115.6|16114.4|16118.1|16116.9|16109.6|16108.4|262
1637589300000|2021-11-22 13:55:00|16115.1|16113.9|16112.6|16111.4|16124.1|16122.9|16112.6|16111.4|323
1637589600000|2021-11-22 14:00:00|16113.6|16112.4|16142.6|16141.4|16144.6|16143.4|16110.6|16109.4|1462
1637589900000|2021-11-22 14:05:00|16141.6|16140.4|16125.1|16123.9|16141.6|16140.4|16123.6|16122.4|580
1637590200000|2021-11-22 14:10:00|16124.6|16123.4|16127.6|16126.4|16133.1|16131.9|16123.6|16122.4|351
1637590500000|2021-11-22 14:15:00|16127.1|16125.9|16135.6|16134.4|16137.6|16136.4|16126.6|16125.4|356
1637590800000|2021-11-22 14:20:00|16135.1|16133.9|16142.1|16140.9|16147.6|16146.4|16134.6|16133.4|411
1637591100000|2021-11-22 14:25:00|16142.6|16141.4|16145.6|16144.4|16150.6|16149.4|16139.1|16137.9|394
1637591400000|2021-11-22 14:30:00|16146.1|16144.9|16144.6|16143.4|16149.6|16148.4|16138.6|16137.4|716
1637591700000|2021-11-22 14:35:00|16144.1|16142.9|16128.6|16127.4|16152.6|16151.4|16127.6|16126.4|706
1637592000000|2021-11-22 14:40:00|16128.1|16126.9|16145.6|16144.4|16145.6|16144.4|16127.6|16126.4|416
1637592300000|2021-11-22 14:45:00|16146.6|16145.4|16147.6|16146.4|16147.6|16146.4|16125.6|16124.4|560
1637592600000|2021-11-22 14:50:00|16148.6|16147.4|16141.6|16140.4|16151.1|16149.9|16138.6|16137.4|416
1637592900000|2021-11-22 14:55:00|16142.1|16140.9|16147.6|16146.4|16148.1|16146.9|16138.6|16137.4|286
1637593200000|2021-11-22 15:00:00|16148.6|16147.4|16160.6|16159.4|16167.6|16166.4|16147.6|16146.4|1027
1637593500000|2021-11-22 15:05:00|16160.1|16158.9|16164.6|16163.4|16169.1|16167.9|16157.6|16156.4|625
1637593800000|2021-11-22 15:10:00|16165.6|16164.4|16173.1|16171.9|16173.6|16172.4|16160.6|16159.4|516
1637594100000|2021-11-22 15:15:00|16173.6|16172.4|16171.6|16170.4|16177.6|16176.4|16168.6|16167.4|402
1637594400000|2021-11-22 15:20:00|16172.6|16171.4|16165.6|16164.4|16174.6|16173.4|16165.6|16164.4|348
1637594700000|2021-11-22 15:25:00|16166.1|16164.9|16163.6|16162.4|16168.6|16167.4|16161.6|16160.4|398
1637595000000|2021-11-22 15:30:00|16164.1|16162.9|16168.1|16166.9|16170.6|16169.4|16163.6|16162.4|329
1637595300000|2021-11-22 15:35:00|16168.6|16167.4|16171.6|16170.4|16173.6|16172.4|16166.6|16165.4|235
1637595600000|2021-11-22 15:40:00|16172.1|16170.9|16170.6|16169.4|16173.6|16172.4|16167.6|16166.4|264
1637595900000|2021-11-22 15:45:00|16169.6|16168.4|16169.6|16168.4|16171.6|16170.4|16162.1|16160.9|371
1637596200000|2021-11-22 15:50:00|16169.1|16167.9|16164.6|16163.4|16172.6|16171.4|16164.6|16163.4|298
1637596500000|2021-11-22 15:55:00|16165.1|16163.9|16166.6|16165.4|16167.1|16165.9|16160.6|16159.4|274
1637596800000|2021-11-22 16:00:00|16166.1|16164.9|16156.6|16155.4|16168.6|16167.4|16155.6|16154.4|389
1637597100000|2021-11-22 16:05:00|16156.1|16154.9|16149.6|16148.4|16157.6|16156.4|16148.6|16147.4|465
1637597400000|2021-11-22 16:10:00|16150.1|16148.9|16149.6|16148.4|16153.6|16152.4|16145.6|16144.4|394
1637597700000|2021-11-22 16:15:00|16149.1|16147.9|16143.6|16142.4|16151.1|16149.9|16139.6|16138.4|406
1637598000000|2021-11-22 16:20:00|16143.1|16141.9|16138.6|16137.4|16147.6|16146.4|16137.1|16135.9|509
1637598300000|2021-11-22 16:25:00|16139.1|16137.9|16135.6|16134.4|16141.1|16139.9|16131.6|16130.4|734
1637598600000|2021-11-22 16:30:00|16134.6|16133.4|16118.5|16116.5|16142|16140|16116|16114|1426
1637598900000|2021-11-22 16:35:00|16118|16116|16124|16122|16128|16126|16118|16116|725
1637599200000|2021-11-22 16:40:00|16123|16121|16114|16112|16127|16125|16113|16111|364
1637599500000|2021-11-22 16:45:00|16114.5|16112.5|16109|16107|16118|16116|16108|16106|417
1637599800000|2021-11-22 16:50:00|16108.5|16106.5|16093|16091|16110|16108|16093|16091|572
1637600100000|2021-11-22 16:55:00|16093.5|16091.5|16085.5|16083.5|16094.5|16092.5|16060.5|16058.5|1055
1637600400000|2021-11-22 17:00:00|16086|16084|16091|16089|16092.5|16090.5|16077|16075|837
1637600700000|2021-11-22 17:05:00|16090|16088|16090|16088|16096|16094|16084|16082|324
1637601000000|2021-11-22 17:10:00|16089.5|16087.5|16093|16091|16097|16095|16088|16086|276
1637601300000|2021-11-22 17:15:00|16093.5|16091.5|16097|16095|16101.5|16099.5|16091.5|16089.5|306
1637601600000|2021-11-22 17:20:00|16097.5|16095.5|16087|16085|16098|16096|16085|16083|148
1637601900000|2021-11-22 17:25:00|16088|16086|16101|16099|16103|16101|16088|16086|305
1637602200000|2021-11-22 17:30:00|16100.5|16098.5|16108.5|16106.5|16109|16107|16100.5|16098.5|276
1637602500000|2021-11-22 17:35:00|16108|16106|16112.5|16110.5|16114|16112|16105|16103|214
1637602800000|2021-11-22 17:40:00|16113|16111|16121|16119|16123|16121|16112.5|16110.5|154
1637603100000|2021-11-22 17:45:00|16121.5|16119.5|16118|16116|16122|16120|16117|16115|239
1637603400000|2021-11-22 17:50:00|16118.5|16116.5|16107|16105|16119|16117|16106|16104|218
1637603700000|2021-11-22 17:55:00|16107.5|16105.5|16107|16105|16113|16111|16105|16103|166
1637604000000|2021-11-22 18:00:00|16106|16104|16104.5|16102.5|16109.5|16107.5|16101|16099|326
1637604300000|2021-11-22 18:05:00|16105|16103|16101|16099|16108|16106|16101|16099|114
1637604600000|2021-11-22 18:10:00|16100.5|16098.5|16109.5|16107.5|16110|16108|16100.5|16098.5|120
1637604900000|2021-11-22 18:15:00|16110|16108|16115|16113|16117|16115|16109|16107|170
1637605200000|2021-11-22 18:20:00|16114|16112|16116|16114|16117|16115|16114|16112|78
1637605500000|2021-11-22 18:25:00|16116.5|16114.5|16113.5|16111.5|16117|16115|16111|16109|122
1637605800000|2021-11-22 18:30:00|16114|16112|16112.5|16110.5|16117|16115|16112.5|16110.5|112
1637606100000|2021-11-22 18:35:00|16113|16111|16114|16112|16117|16115|16111|16109|103
1637606400000|2021-11-22 18:40:00|16113.5|16111.5|16115|16113|16115.5|16113.5|16109|16107|78
1637606700000|2021-11-22 18:45:00|16114.5|16112.5|16111|16109|16116|16114|16111|16109|72
1637607000000|2021-11-22 18:50:00|16110.5|16108.5|16113|16111|16114|16112|16110|16108|36
1637607300000|2021-11-22 18:55:00|16113.5|16111.5|16112|16110|16116|16114|16111|16109|37
1637607600000|2021-11-22 19:00:00|16113|16111|16123|16121|16123.5|16121.5|16111|16109|185
1637607900000|2021-11-22 19:05:00|16122.5|16120.5|16121.5|16119.5|16124|16122|16121|16119|99
1637608200000|2021-11-22 19:10:00|16122|16120|16122|16120|16122|16120|16119|16117|37
1637608500000|2021-11-22 19:15:00|16121.5|16119.5|16120|16118|16124|16122|16119.5|16117.5|45
1637608800000|2021-11-22 19:20:00|16119.5|16117.5|16120|16118|16123|16121|16118|16116|55
1637609100000|2021-11-22 19:25:00|16119|16117|16119.5|16117.5|16120.5|16118.5|16116.5|16114.5|49
1637609400000|2021-11-22 19:30:00|16120|16118|16123|16121|16126|16124|16118.5|16116.5|66
1637609700000|2021-11-22 19:35:00|16123.5|16121.5|16127|16125|16129|16127|16123|16121|48
1637610000000|2021-11-22 19:40:00|16126.5|16124.5|16129|16127|16129.5|16127.5|16125|16123|45
1637610300000|2021-11-22 19:45:00|16129.5|16127.5|16135|16133|16135|16133|16127.5|16125.5|148
1637610600000|2021-11-22 19:50:00|16134|16132|16143|16141|16143|16141|16134|16132|118
1637610900000|2021-11-22 19:55:00|16143.5|16141.5|16140|16138|16144|16142|16137|16135|90
1637611200000|2021-11-22 20:00:00|16139.5|16137.5|16145|16143|16148|16146|16137|16135|68
1637611500000|2021-11-22 20:05:00|16144|16142|16149|16147|16149|16147|16143.5|16141.5|93
1637611800000|2021-11-22 20:10:00|16148.5|16146.5|16144|16142|16151|16149|16144|16142|146
1637612100000|2021-11-22 20:15:00|16143.5|16141.5|16137|16135|16145|16143|16136|16134|109
1637612400000|2021-11-22 20:20:00|16138|16136|16133|16131|16140|16138|16131.5|16129.5|117
1637612700000|2021-11-22 20:25:00|16132.5|16130.5|16125|16123|16133|16131|16124|16122|129
1637613000000|2021-11-22 20:30:00|16124.5|16122.5|16128.5|16126.5|16129|16127|16124|16122|92
1637613300000|2021-11-22 20:35:00|16128|16126|16122|16120|16130|16128|16121|16119|78
1637613600000|2021-11-22 20:40:00|16121.5|16119.5|16110|16108|16123|16121|16110|16108|162
1637613900000|2021-11-22 20:45:00|16109|16107|16102|16100|16114|16112|16101|16099|284
1637614200000|2021-11-22 20:50:00|16101.5|16099.5|16080|16078|16101.5|16099.5|16079.5|16077.5|559
1637614500000|2021-11-22 20:55:00|16079.5|16077.5|16075|16073|16083|16081|16073.5|16071.5|601
1637614800000|2021-11-22 21:00:00|16080.4|16075.4|16080.5|16075.5|16081.3|16076.3|16059.9|16054.9|15
1637615100000|2021-11-22 21:05:00|16079.6|16074.6|16082.2|16077.2|16087|16082|16079.3|16074.3|0
1637615400000|2021-11-22 21:10:00|16083.1|16078.1|16092.6|16087.6|16094.8|16089.8|16081.3|16076.3|0
1637615700000|2021-11-22 21:15:00|16091.7|16086.7|16084.8|16079.8|16091.7|16086.7|16080.8|16075.8|0
1637616000000|2021-11-22 21:20:00|16085.7|16080.7|16087.7|16082.7|16090.5|16085.5|16084|16079|0
1637616300000|2021-11-22 21:25:00|16088.6|16083.6|16080.8|16075.8|16090.3|16085.3|16080.7|16075.7|0
1637616600000|2021-11-22 21:30:00|16080.9|16075.9|16076.5|16071.5|16085|16080|16075.4|16070.4|0
1637616900000|2021-11-22 21:35:00|16077.4|16072.4|16076.7|16071.7|16078.6|16073.6|16069.9|16064.9|0
1637617200000|2021-11-22 21:40:00|16075.8|16070.8|16079.3|16074.3|16082.9|16077.9|16075.8|16070.8|0
1637617500000|2021-11-22 21:45:00|16080.2|16075.2|16080.7|16075.7|16081.4|16076.4|16062.8|16057.8|0
1637617800000|2021-11-22 21:50:00|16081.6|16076.6|16087.9|16082.9|16087.9|16082.9|16079|16074|0
1637618100000|2021-11-22 21:55:00|16087.8|16082.8|16093.1|16088.1|16093.7|16088.7|16087.8|16082.8|0
1637618400000|2021-11-22 22:00:00|16093.2|16088.2|16093.5|16088.5|16094.5|16089.5|16091.7|16086.7|0
1637618700000|2021-11-22 22:05:00|16094.2|16089.2|16091.5|16086.5|16094.2|16089.2|16091.5|16086.5|0
1637619000000|2021-11-22 22:10:00|16091.2|16086.2|16090.9|16085.9|16091.4|16086.4|16090.9|16085.9|0
1637619300000|2021-11-22 22:15:00|16090.8|16085.8|16089.2|16084.2|16091|16086|16089.2|16084.2|0
1637619600000|2021-11-22 22:20:00|16089.1|16084.1|16089.2|16084.2|16089.6|16084.6|16089|16084|0
1637619900000|2021-11-22 22:25:00|16089.6|16084.6|16088.7|16083.7|16089.6|16084.6|16088.7|16083.7|0
1637620200000|2021-11-22 22:30:00|16088.5|16083.5|16087.7|16082.7|16088.9|16083.9|16087.7|16082.7|0
1637620500000|2021-11-22 22:35:00|16087.3|16082.3|16088|16083|16088|16083|16087.3|16082.3|0
1637620800000|2021-11-22 22:40:00|16087.9|16082.9|16088.3|16083.3|16088.3|16083.3|16087.9|16082.9|0
1637621100000|2021-11-22 22:45:00|16088.1|16083.1|16088.4|16083.4|16088.4|16083.4|16087.2|16082.2|0
1637621400000|2021-11-22 22:50:00|16088.5|16083.5|16088.5|16083.5|16088.8|16083.8|16088.1|16083.1|0
1637621700000|2021-11-22 22:55:00|16088.9|16083.9|16088.8|16083.8|16089.9|16084.9|16088.5|16083.5|0
1637622000000|2021-11-22 23:00:00|16094.2|16089.2|16100.5|16095.5|16102.3|16097.3|16092.5|16087.5|0
1637622300000|2021-11-22 23:05:00|16101|16096|16099.5|16094.5|16103|16098|16095.3|16090.3|0
1637622600000|2021-11-22 23:10:00|16100.4|16095.4|16097.7|16092.7|16102.1|16097.1|16097.7|16092.7|0
1637622900000|2021-11-22 23:15:00|16097.5|16092.5|16097.1|16092.1|16100.5|16095.5|16096.2|16091.2|0
1637623200000|2021-11-22 23:20:00|16098|16093|16094.8|16089.8|16098|16093|16093.3|16088.3|0
1637623500000|2021-11-22 23:25:00|16094|16089|16095.6|16090.6|16096.5|16091.5|16093.1|16088.1|0
1637623800000|2021-11-22 23:30:00|16096|16091|16092.3|16087.3|16096.5|16091.5|16090.5|16085.5|0
1637624100000|2021-11-22 23:35:00|16091.4|16086.4|16094.4|16089.4|16095.3|16090.3|16091.4|16086.4|0
1637624400000|2021-11-22 23:40:00|16094|16089|16090.1|16085.1|16096.1|16091.1|16090.1|16085.1|0
1637624700000|2021-11-22 23:45:00|16091|16086|16089.2|16084.2|16091.8|16086.8|16087.5|16082.5|0
1637625000000|2021-11-22 23:50:00|16089.7|16084.7|16091.7|16086.7|16092.7|16087.7|16089.2|16084.2|0
1637625300000|2021-11-22 23:55:00|16092.6|16087.6|16091.7|16086.7|16093.4|16088.4|16090.8|16085.8|0
1637625600000|2021-11-23 00:00:00|16092.6|16087.6|16087|16082|16092.6|16087.6|16083.1|16078.1|0
1637625900000|2021-11-23 00:05:00|16086.1|16081.1|16087|16082|16087.8|16082.8|16081.8|16076.8|0
1637626200000|2021-11-23 00:10:00|16086.5|16081.5|16088.7|16083.7|16090.4|16085.4|16086.1|16081.1|0
1637626500000|2021-11-23 00:15:00|16087.8|16082.8|16090.5|16086.5|16094|16090|16082.5|16078.5|138
1637626800000|2021-11-23 00:20:00|16090|16086|16091.5|16087.5|16092.5|16088.5|16088.5|16084.5|29
1637627100000|2021-11-23 00:25:00|16092|16088|16097.5|16093.5|16098.5|16094.5|16092|16088|23
1637627400000|2021-11-23 00:30:00|16097|16093|16094|16090|16100|16096|16091.5|16087.5|36
1637627700000|2021-11-23 00:35:00|16094.5|16090.5|16093.5|16089.5|16094.5|16090.5|16093|16089|5
1637628000000|2021-11-23 00:40:00|16094|16090|16095.5|16091.5|16096|16092|16093.5|16089.5|3
1637628300000|2021-11-23 00:45:00|16095|16091|16095|16091|16095.5|16091.5|16094|16090|2
1637628600000|2021-11-23 00:50:00|16094|16090|16091.5|16087.5|16095|16091|16091.5|16087.5|8
1637628900000|2021-11-23 00:55:00|16092|16088|16095.5|16091.5|16096|16092|16092|16088|16
1637629200000|2021-11-23 01:00:00|16096|16092|16092|16088|16099.5|16095.5|16092|16088|31
1637629500000|2021-11-23 01:05:00|16092.5|16088.5|16094|16090|16095|16091|16092|16088|7
1637629800000|2021-11-23 01:10:00|16093.5|16089.5|16085.5|16081.5|16094.5|16090.5|16085|16081|16
1637630100000|2021-11-23 01:15:00|16085|16081|16087|16083|16087|16083|16080.5|16076.5|40
1637630400000|2021-11-23 01:20:00|16087.5|16083.5|16082|16078|16087.5|16083.5|16080.5|16076.5|5
1637630700000|2021-11-23 01:25:00|16081.5|16077.5|16085.5|16081.5|16088.5|16084.5|16081.5|16077.5|16
1637631000000|2021-11-23 01:30:00|16086|16082|16092.5|16088.5|16094.5|16090.5|16083.5|16079.5|30
1637631300000|2021-11-23 01:35:00|16092|16088|16092|16088|16092.5|16088.5|16090|16086|5
1637631600000|2021-11-23 01:40:00|16092.5|16088.5|16090.5|16086.5|16096|16092|16089|16085|31
1637631900000|2021-11-23 01:45:00|16091|16087|16085|16081|16093|16089|16081|16077|43
1637632200000|2021-11-23 01:50:00|16085.5|16081.5|16084.5|16080.5|16091|16087|16084|16080|1
1637632500000|2021-11-23 01:55:00|16084|16080|16082.5|16078.5|16087|16083|16079|16075|51
1637632800000|2021-11-23 02:00:00|16083|16079|16077.5|16073.5|16086|16082|16077.5|16073.5|33
1637633100000|2021-11-23 02:05:00|16079|16075|16079|16075|16083|16079|16075.5|16071.5|16
1637633400000|2021-11-23 02:10:00|16079.5|16075.5|16083.5|16079.5|16085.5|16081.5|16078|16074|12
1637633700000|2021-11-23 02:15:00|16084|16080|16082.5|16078.5|16088.5|16084.5|16082.5|16078.5|17
1637634000000|2021-11-23 02:20:00|16083|16079|16077|16073|16085.5|16081.5|16077|16073|14
1637634300000|2021-11-23 02:25:00|16076.5|16072.5|16072.5|16068.5|16077|16073|16069.5|16065.5|17
1637634600000|2021-11-23 02:30:00|16072|16068|16063.5|16059.5|16072|16068|16061|16057|79
1637634900000|2021-11-23 02:35:00|16064|16060|16068.5|16064.5|16070|16066|16062.5|16058.5|33
1637635200000|2021-11-23 02:40:00|16068|16064|16068.5|16064.5|16070.5|16066.5|16064.5|16060.5|10
1637635500000|2021-11-23 02:45:00|16069|16065|16064.5|16060.5|16069|16065|16063|16059|2
1637635800000|2021-11-23 02:50:00|16065|16061|16071.5|16067.5|16073|16069|16065|16061|31
1637636100000|2021-11-23 02:55:00|16072|16068|16079.5|16075.5|16082.5|16078.5|16072|16068|61
1637636400000|2021-11-23 03:00:00|16080|16076|16083.5|16079.5|16090|16086|16079|16075|41
1637636700000|2021-11-23 03:05:00|16084|16080|16080.5|16076.5|16084.5|16080.5|16078|16074|11
1637637000000|2021-11-23 03:10:00|16080|16076|16082.5|16078.5|16082.5|16078.5|16079.5|16075.5|6
1637637300000|2021-11-23 03:15:00|16083|16079|16081.5|16077.5|16087.5|16083.5|16080.5|16076.5|11
1637637600000|2021-11-23 03:20:00|16082|16078|16086.5|16082.5|16087|16083|16081.5|16077.5|2
1637637900000|2021-11-23 03:25:00|16086|16082|16087|16083|16093|16089|16086|16082|21
1637638200000|2021-11-23 03:30:00|16086|16082|16085|16081|16086|16082|16083|16079|10
1637638500000|2021-11-23 03:35:00|16084.5|16080.5|16085.5|16081.5|16086.5|16082.5|16083.5|16079.5|4
1637638800000|2021-11-23 03:40:00|16086|16082|16083.5|16079.5|16086.5|16082.5|16082|16078|5
1637639100000|2021-11-23 03:45:00|16084|16080|16081.5|16077.5|16085|16081|16079|16075|14
1637639400000|2021-11-23 03:50:00|16081|16077|16084.5|16080.5|16085|16081|16081|16077|11
1637639700000|2021-11-23 03:55:00|16084|16080|16083.5|16079.5|16086|16082|16083|16079|9
1637640000000|2021-11-23 04:00:00|16084|16080|16089.5|16085.5|16090|16086|16083.5|16079.5|25
1637640300000|2021-11-23 04:05:00|16090|16086|16087.5|16083.5|16091|16087|16086|16082|6
1637640600000|2021-11-23 04:10:00|16087|16083|16087.5|16083.5|16089|16085|16086|16082|10
1637640900000|2021-11-23 04:15:00|16088|16084|16086.5|16082.5|16088.5|16084.5|16085|16081|3
1637641200000|2021-11-23 04:20:00|16087|16083|16086|16082|16088|16084|16085.5|16081.5|2
1637641500000|2021-11-23 04:25:00|16086.5|16082.5|16083.5|16079.5|16087.5|16083.5|16083.5|16079.5|8
1637641800000|2021-11-23 04:30:00|16083|16079|16083.5|16079.5|16084|16080|16083|16079|2
1637642100000|2021-11-23 04:35:00|16084|16080|16083.5|16079.5|16084.5|16080.5|16083.5|16079.5|1
1637642400000|2021-11-23 04:40:00|16083|16079|16082.5|16078.5|16083|16079|16081.5|16077.5|3
1637642700000|2021-11-23 04:45:00|16083|16079|16083.5|16079.5|16084.5|16080.5|16083|16079|2
1637643000000|2021-11-23 04:50:00|16084|16080|16085.5|16081.5|16087|16083|16083.5|16079.5|4
1637643300000|2021-11-23 04:55:00|16085|16081|16086.5|16082.5|16090|16086|16085|16081|15
1637643600000|2021-11-23 05:00:00|16087|16083|16083.5|16079.5|16089.5|16085.5|16082.5|16078.5|12
1637643900000|2021-11-23 05:05:00|16084|16080|16084|16080|16084|16080|16082.5|16078.5|0
1637644200000|2021-11-23 05:10:00|16083.5|16079.5|16080.5|16076.5|16083.5|16079.5|16079|16075|7
1637644500000|2021-11-23 05:15:00|16080|16076|16078.5|16074.5|16080.5|16076.5|16077|16073|15
1637644800000|2021-11-23 05:20:00|16078|16074|16077.5|16073.5|16079|16075|16075.5|16071.5|9
1637645100000|2021-11-23 05:25:00|16078|16074|16074.5|16070.5|16079|16075|16074|16070|9
1637645400000|2021-11-23 05:30:00|16075|16071|16070|16066|16075|16071|16067.5|16063.5|39
1637645700000|2021-11-23 05:35:00|16070.5|16066.5|16066.5|16062.5|16071|16067|16065|16061|21
1637646000000|2021-11-23 05:40:00|16067|16063|16049.5|16045.5|16068|16064|16048|16044|102
1637646300000|2021-11-23 05:45:00|16049|16045|16054.5|16050.5|16056.5|16052.5|16047.5|16043.5|36
1637646600000|2021-11-23 05:50:00|16054|16050|16049.5|16045.5|16054.5|16050.5|16048.5|16044.5|48
1637646900000|2021-11-23 05:55:00|16050|16046|16055.5|16051.5|16056|16052|16049.5|16045.5|31
1637647200000|2021-11-23 06:00:00|16055|16051|16061.5|16057.5|16062.5|16058.5|16054|16050|41
1637647500000|2021-11-23 06:05:00|16062.5|16058.5|16060.5|16056.5|16066|16062|16060|16056|30
1637647800000|2021-11-23 06:10:00|16061|16057|16060.5|16056.5|16062|16058|16059|16055|37
1637648100000|2021-11-23 06:15:00|16060|16056|16059|16055|16060|16056|16057|16053|8
1637648400000|2021-11-23 06:20:00|16059.5|16055.5|16049.5|16045.5|16060.5|16056.5|16049|16045|45
1637648700000|2021-11-23 06:25:00|16049|16045|16047.5|16043.5|16054|16050|16046|16042|41
1637649000000|2021-11-23 06:30:00|16048|16044|16057.5|16053.5|16059|16055|16044.5|16040.5|54
1637649300000|2021-11-23 06:35:00|16057|16053|16051.5|16047.5|16057|16053|16049|16045|30
1637649600000|2021-11-23 06:40:00|16052|16048|16054.5|16050.5|16057.5|16053.5|16052|16048|53
1637649900000|2021-11-23 06:45:00|16055|16051|16054.5|16050.5|16058|16054|16053|16049|40
1637650200000|2021-11-23 06:50:00|16054|16050|16054.5|16050.5|16056.5|16052.5|16051|16047|49
1637650500000|2021-11-23 06:55:00|16055|16051|16057.5|16053.5|16060|16056|16051|16047|44
1637650800000|2021-11-23 07:00:00|16056.5|16054.5|16050.5|16048.5|16063|16061|16042.5|16040.5|393
1637651100000|2021-11-23 07:05:00|16050|16048|16019.5|16017.5|16050|16048|16015|16013|754
1637651400000|2021-11-23 07:10:00|16019|16017|16008.5|16006.5|16023.5|16021.5|16006|16004|699
1637651700000|2021-11-23 07:15:00|16008|16006|16007.5|16005.5|16016|16014|15996|15994|621
1637652000000|2021-11-23 07:20:00|16008|16006|16013.5|16011.5|16023.5|16021.5|16005.5|16003.5|433
1637652300000|2021-11-23 07:25:00|16014|16012|16000.5|15998.5|16014.5|16012.5|15994|15992|437
1637652600000|2021-11-23 07:30:00|16001|15999|15994.5|15992.5|16003|16001|15993|15991|259
1637652900000|2021-11-23 07:35:00|15992.5|15990.5|15965.5|15963.5|15996|15994|15951|15949|1128
1637653200000|2021-11-23 07:40:00|15965|15963|15987|15985|15989|15987|15961.5|15959.5|671
1637653500000|2021-11-23 07:45:00|15986.5|15984.5|15986.5|15984.5|15989|15987|15977|15975|434
1637653800000|2021-11-23 07:50:00|15988|15986|16003.5|16001.5|16009|16007|15986.5|15984.5|563
1637654100000|2021-11-23 07:55:00|16004|16002|15995.5|15993.5|16016.5|16014.5|15993|15991|748
1637654400000|2021-11-23 08:00:00|15995.1|15993.9|15982.6|15981.4|16015.6|16014.4|15980.1|15978.9|2397
1637654700000|2021-11-23 08:05:00|15982.1|15980.9|15979.6|15978.4|15984.6|15983.4|15962.6|15961.4|1659
1637655000000|2021-11-23 08:10:00|15980.1|15978.9|15952.1|15950.9|15992.6|15991.4|15941.6|15940.4|1612
1637655300000|2021-11-23 08:15:00|15951.6|15950.4|15954.6|15953.4|15971.6|15970.4|15949.6|15948.4|1307
1637655600000|2021-11-23 08:20:00|15955.1|15953.9|15925.1|15923.9|15965.6|15964.4|15907.1|15905.9|2098
1637655900000|2021-11-23 08:25:00|15925.6|15924.4|15904.1|15902.9|15927.6|15926.4|15902.1|15900.9|1709
1637656200000|2021-11-23 08:30:00|15903.6|15902.4|15893.6|15892.4|15903.6|15902.4|15880.1|15878.9|1979
1637656500000|2021-11-23 08:35:00|15894.1|15892.9|15910.6|15909.4|15917.1|15915.9|15890.6|15889.4|1550
1637656800000|2021-11-23 08:40:00|15911.1|15909.9|15919.6|15918.4|15919.6|15918.4|15901.6|15900.4|1073
1637657100000|2021-11-23 08:45:00|15920.6|15919.4|15886.1|15884.9|15920.6|15919.4|15881.6|15880.4|1225
1637657400000|2021-11-23 08:50:00|15885.6|15884.4|15912.6|15911.4|15914.6|15913.4|15885.1|15883.9|1328
1637657700000|2021-11-23 08:55:00|15913.1|15911.9|15917.1|15915.9|15918.6|15917.4|15895.1|15893.9|930
1637658000000|2021-11-23 09:00:00|15917.6|15916.4|15887.3|15886.1|15931.6|15930.4|15886.8|15885.6|1341
1637658300000|2021-11-23 09:05:00|15886.8|15885.6|15875.8|15874.6|15888.8|15887.6|15864.3|15863.1|1170
1637658600000|2021-11-23 09:10:00|15875.3|15874.1|15904.3|15903.1|15905.8|15904.6|15871.3|15870.1|883
1637658900000|2021-11-23 09:15:00|15903.8|15902.6|15913.3|15912.1|15915.8|15914.6|15894.8|15893.6|717
1637659200000|2021-11-23 09:20:00|15913.8|15912.6|15925.3|15924.1|15926.3|15925.1|15906.8|15905.6|708
1637659500000|2021-11-23 09:25:00|15924.8|15923.6|15918.3|15917.1|15932.8|15931.6|15915.3|15914.1|738
1637659800000|2021-11-23 09:30:00|15917.8|15916.6|15914.3|15913.1|15927.8|15926.6|15905.8|15904.6|721
1637660100000|2021-11-23 09:35:00|15914.8|15913.6|15936.3|15935.1|15942.8|15941.6|15911.8|15910.6|609
1637660400000|2021-11-23 09:40:00|15936.8|15935.6|15937.3|15936.1|15950.3|15949.1|15932.8|15931.6|849
1637660700000|2021-11-23 09:45:00|15936.8|15935.6|15934.8|15933.6|15945.3|15944.1|15929.8|15928.6|609
1637661000000|2021-11-23 09:50:00|15935.8|15934.6|15939.8|15938.6|15945.8|15944.6|15933.8|15932.6|463
1637661300000|2021-11-23 09:55:00|15939.3|15938.1|15942.8|15941.6|15942.8|15941.6|15935.3|15934.1|362
1637661600000|2021-11-23 10:00:00|15943.8|15942.6|15948.3|15947.1|15951.8|15950.6|15943.8|15942.6|527
1637661900000|2021-11-23 10:05:00|15947.8|15946.6|15952.3|15951.1|15956.8|15955.6|15947.8|15946.6|1029
1637662200000|2021-11-23 10:10:00|15951.8|15950.6|15968.8|15967.6|15970.8|15969.6|15951.8|15950.6|534
1637662500000|2021-11-23 10:15:00|15969.3|15968.1|15975.3|15974.1|15985.3|15984.1|15968.8|15967.6|869
1637662800000|2021-11-23 10:20:00|15974.8|15973.6|15974.3|15973.1|15983.3|15982.1|15968.3|15967.1|612
1637663100000|2021-11-23 10:25:00|15974.8|15973.6|15974.8|15973.6|15982.3|15981.1|15971.8|15970.6|424
1637663400000|2021-11-23 10:30:00|15973.8|15972.6|15968.8|15967.6|15976.8|15975.6|15960.8|15959.6|725
1637663700000|2021-11-23 10:35:00|15969.3|15968.1|15972.8|15971.6|15975.8|15974.6|15968.8|15967.6|388
1637664000000|2021-11-23 10:40:00|15973.3|15972.1|15984.8|15983.6|15988.8|15987.6|15973.3|15972.1|419
1637664300000|2021-11-23 10:45:00|15984.3|15983.1|15971.8|15970.6|15984.3|15983.1|15968.8|15967.6|430
1637664600000|2021-11-23 10:50:00|15972.3|15971.1|15973.8|15972.6|15981.8|15980.6|15969.8|15968.6|467
1637664900000|2021-11-23 10:55:00|15974.3|15973.1|15967.3|15966.1|15976.8|15975.6|15966.8|15965.6|579
1637665200000|2021-11-23 11:00:00|15966.8|15965.6|15965.8|15964.6|15980.3|15979.1|15961.8|15960.6|497
1637665500000|2021-11-23 11:05:00|15966.3|15965.1|15934.8|15933.6|15966.3|15965.1|15934.8|15933.6|871
1637665800000|2021-11-23 11:10:00|15935.3|15934.1|15932.3|15931.1|15938.8|15937.6|15926.8|15925.6|594
1637666100000|2021-11-23 11:15:00|15932.8|15931.6|15949.3|15948.1|15950.3|15949.1|15924.3|15923.1|747
1637666400000|2021-11-23 11:20:00|15949.8|15948.6|15950.8|15949.6|15959.8|15958.6|15948.8|15947.6|390
1637666700000|2021-11-23 11:25:00|15950.3|15949.1|15952.9|15951.7|15956.4|15955.2|15942.8|15941.6|282
1637667000000|2021-11-23 11:30:00|15953.4|15952.2|15950.9|15949.7|15955.4|15954.2|15949.4|15948.2|210
1637667300000|2021-11-23 11:35:00|15951.4|15950.2|15969.4|15968.2|15971.4|15970.2|15950.4|15949.2|375
1637667600000|2021-11-23 11:40:00|15969.9|15968.7|15977.4|15976.2|15979.4|15978.2|15969.9|15968.7|363
1637667900000|2021-11-23 11:45:00|15977.9|15976.7|15981.4|15980.2|15987.9|15986.7|15977.9|15976.7|387
1637668200000|2021-11-23 11:50:00|15981.9|15980.7|15991.4|15990.2|15996.9|15995.7|15981.4|15980.2|356
1637668500000|2021-11-23 11:55:00|15992.4|15991.2|15999.4|15998.2|16005.9|16004.7|15989.4|15988.2|773
1637668800000|2021-11-23 12:00:00|16001.9|16000.7|16000.9|15999.7|16004.4|16003.2|15995.4|15994.2|443
1637669100000|2021-11-23 12:05:00|16001.4|16000.2|16012.9|16011.7|16015.9|16014.7|15999.4|15998.2|421
1637669400000|2021-11-23 12:10:00|16013.4|16012.2|16012.4|16011.2|16013.4|16012.2|16004.4|16003.2|374
1637669700000|2021-11-23 12:15:00|16011.9|16010.7|16009.9|16008.7|16013.9|16012.7|16000.9|15999.7|392
1637670000000|2021-11-23 12:20:00|16010.4|16009.2|16026.4|16025.2|16029.4|16028.2|16006.4|16005.2|533
1637670300000|2021-11-23 12:25:00|16026.9|16025.7|16010.4|16009.2|16030.4|16029.2|16010.4|16009.2|549
1637670600000|2021-11-23 12:30:00|16009.9|16008.7|16012.4|16011.2|16014.9|16013.7|16002.4|16001.2|601
1637670900000|2021-11-23 12:35:00|16012.9|16011.7|16014.9|16013.7|16018.4|16017.2|16011.4|16010.2|222
1637671200000|2021-11-23 12:40:00|16014.4|16013.2|16016.9|16015.7|16018.9|16017.7|16012.4|16011.2|301
1637671500000|2021-11-23 12:45:00|16017.4|16016.2|16010.9|16009.7|16023.9|16022.7|16010.9|16009.7|317
1637671800000|2021-11-23 12:50:00|16010.4|16009.2|16019.4|16018.2|16021.9|16020.7|16009.4|16008.2|260
1637672100000|2021-11-23 12:55:00|16019.9|16018.7|16018.4|16017.2|16024.4|16023.2|16014.9|16013.7|225
1637672400000|2021-11-23 13:00:00|16017.9|16016.7|16026.9|16025.7|16026.9|16025.7|16012.9|16011.7|441
1637672700000|2021-11-23 13:05:00|16024.9|16023.7|16013.9|16012.7|16027.9|16026.7|16013.9|16012.7|312
1637673000000|2021-11-23 13:10:00|16014.4|16013.2|16004.9|16003.7|16017.9|16016.7|16003.9|16002.7|357
1637673300000|2021-11-23 13:15:00|16005.4|16004.2|16004.9|16003.7|16014.9|16013.7|16004.9|16003.7|274
1637673600000|2021-11-23 13:20:00|16005.4|16004.2|16011.4|16010.2|16011.9|16010.7|16002.4|16001.2|210
1637673900000|2021-11-23 13:25:00|16011.9|16010.7|16006.9|16005.7|16014.9|16013.7|16004.9|16003.7|339
1637674200000|2021-11-23 13:30:00|16007.4|16006.2|16005.4|16004.2|16008.9|16007.7|15999.9|15998.7|317
1637674500000|2021-11-23 13:35:00|16004.9|16003.7|15994.9|15993.7|16005.9|16004.7|15994.9|15993.7|236
1637674800000|2021-11-23 13:40:00|15993.9|15992.7|15997.9|15996.7|16001.9|16000.7|15990.9|15989.7|512
1637675100000|2021-11-23 13:45:00|15997.4|15996.2|15993.9|15992.7|16002.9|16001.7|15993.9|15992.7|143
1637675400000|2021-11-23 13:50:00|15994.4|15993.2|15997.4|15996.2|16000.4|15999.2|15993.4|15992.2|226
1637675700000|2021-11-23 13:55:00|15997.9|15996.7|15999.9|15998.7|16002.9|16001.7|15995.4|15994.2|167
1637676000000|2021-11-23 14:00:00|16000.4|15999.2|16007.4|16006.2|16007.9|16006.7|15999.9|15998.7|236
1637676300000|2021-11-23 14:05:00|16006.9|16005.7|16006.9|16005.7|16014.9|16013.7|16005.4|16004.2|291
1637676600000|2021-11-23 14:10:00|16006.4|16005.2|16004.9|16003.7|16008.9|16007.7|16003.4|16002.2|154
1637676900000|2021-11-23 14:15:00|16005.4|16004.2|15998.9|15997.7|16005.4|16004.2|15994.4|15993.2|172
1637677200000|2021-11-23 14:20:00|15998.4|15997.2|15994.9|15993.7|16002.9|16001.7|15992.9|15991.7|217
1637677500000|2021-11-23 14:25:00|15995.4|15994.2|15994.4|15993.2|15995.9|15994.7|15990.9|15989.7|235
1637677800000|2021-11-23 14:30:00|15994.9|15993.7|15981.9|15980.7|16007.9|16006.7|15981.9|15980.7|1047
1637678100000|2021-11-23 14:35:00|15981.4|15980.2|16005.9|16004.7|16010.9|16009.7|15977.9|15976.7|1057
1637678400000|2021-11-23 14:40:00|16005.4|16004.2|16027.4|16026.2|16034.4|16033.2|16004.4|16003.2|1089
1637678700000|2021-11-23 14:45:00|16027.9|16026.7|16042.9|16041.7|16051.9|16050.7|16027.9|16026.7|977
1637679000000|2021-11-23 14:50:00|16043.9|16042.7|16046.4|16045.2|16055.9|16054.7|16041.9|16040.7|773
1637679300000|2021-11-23 14:55:00|16046.9|16045.7|16034.4|16033.2|16054.9|16053.7|16032.4|16031.2|862
1637679600000|2021-11-23 15:00:00|16033.9|16032.7|16027.9|16026.7|16040.9|16039.7|16017.9|16016.7|922
1637679900000|2021-11-23 15:05:00|16027.4|16026.2|16009.9|16008.7|16035.9|16034.7|15999.9|15998.7|1116
1637680200000|2021-11-23 15:10:00|16010.6|16009.4|16000.6|15999.4|16018.6|16017.4|15999.1|15997.9|766
1637680500000|2021-11-23 15:15:00|16001.1|15999.9|15999.6|15998.4|16013.1|16011.9|15999.6|15998.4|610
1637680800000|2021-11-23 15:20:00|16000.1|15998.9|15990.1|15988.9|16003.6|16002.4|15989.6|15988.4|626
1637681100000|2021-11-23 15:25:00|15989.6|15988.4|15983.6|15982.4|15997.6|15996.4|15975.1|15973.9|825
1637681400000|2021-11-23 15:30:00|15983.1|15981.9|15965.1|15963.9|15983.1|15981.9|15960.6|15959.4|1049
1637681700000|2021-11-23 15:35:00|15965.6|15964.4|15953.1|15951.9|15966.6|15965.4|15946.6|15945.4|895
1637682000000|2021-11-23 15:40:00|15952.6|15951.4|15955.6|15954.4|15965.1|15963.9|15951.6|15950.4|845
1637682300000|2021-11-23 15:45:00|15956.6|15955.4|15957.6|15956.4|15963.6|15962.4|15954.6|15953.4|586
1637682600000|2021-11-23 15:50:00|15957.1|15955.9|15940.6|15939.4|15959.6|15958.4|15940.6|15939.4|723
1637682900000|2021-11-23 15:55:00|15941.1|15939.9|15922.6|15921.4|15941.1|15939.9|15921.6|15920.4|798
1637683200000|2021-11-23 16:00:00|15923.1|15921.9|15929.6|15928.4|15932.6|15931.4|15918.6|15917.4|974
1637683500000|2021-11-23 16:05:00|15929.1|15927.9|15942.1|15940.9|15942.6|15941.4|15927.6|15926.4|1183
1637683800000|2021-11-23 16:10:00|15941.6|15940.4|15943.6|15942.4|15948.6|15947.4|15937.6|15936.4|899
1637684100000|2021-11-23 16:15:00|15942.6|15941.4|15961.6|15960.4|15963.6|15962.4|15942.1|15940.9|919
1637684400000|2021-11-23 16:20:00|15961.1|15959.9|15953.6|15952.4|15966.6|15965.4|15951.6|15950.4|824
1637684700000|2021-11-23 16:25:00|15953.1|15951.9|15964.6|15963.4|15973.6|15972.4|15952.6|15951.4|1301
1637685000000|2021-11-23 16:30:00|15965|15963|15936|15934|15980|15978|15933.5|15931.5|1952
1637685300000|2021-11-23 16:35:00|15936.5|15934.5|15955.5|15953.5|15958|15956|15919|15917|1710
1637685600000|2021-11-23 16:40:00|15955|15953|15937|15935|15960|15958|15935|15933|709
1637685900000|2021-11-23 16:45:00|15937.5|15935.5|15950|15948|15953.5|15951.5|15930.5|15928.5|569
1637686200000|2021-11-23 16:50:00|15950.5|15948.5|15946.5|15944.5|15957|15955|15943.5|15941.5|242
1637686500000|2021-11-23 16:55:00|15946|15944|15941|15939|15951|15949|15937.5|15935.5|171
1637686800000|2021-11-23 17:00:00|15941.5|15939.5|15932|15930|15949.5|15947.5|15930|15928|267
1637687100000|2021-11-23 17:05:00|15932.5|15930.5|15928.5|15926.5|15935.5|15933.5|15926|15924|261
1637687400000|2021-11-23 17:10:00|15929|15927|15928.5|15926.5|15939.5|15937.5|15928|15926|139
1637687700000|2021-11-23 17:15:00|15929|15927|15936|15934|15938.5|15936.5|15928.5|15926.5|95
1637688000000|2021-11-23 17:20:00|15935|15933|15953|15951|15953|15951|15935|15933|163
1637688300000|2021-11-23 17:25:00|15953.5|15951.5|15954|15952|15960|15958|15952|15950|250
1637688600000|2021-11-23 17:30:00|15954.5|15952.5|15952|15950|15961.5|15959.5|15951|15949|130
1637688900000|2021-11-23 17:35:00|15952.5|15950.5|15952|15950|15957|15955|15950|15948|156
1637689200000|2021-11-23 17:40:00|15951.5|15949.5|15946.5|15944.5|15955|15953|15943.5|15941.5|164
1637689500000|2021-11-23 17:45:00|15947|15945|15944.5|15942.5|15951|15949|15942|15940|134
1637689800000|2021-11-23 17:50:00|15945|15943|15936.5|15934.5|15947|15945|15936.5|15934.5|79
1637690100000|2021-11-23 17:55:00|15937|15935|15936|15934|15939|15937|15933|15931|279
1637690400000|2021-11-23 18:00:00|15937|15935|15938.5|15936.5|15945.5|15943.5|15933|15931|118
1637690700000|2021-11-23 18:05:00|15939|15937|15937|15935|15943|15941|15935.5|15933.5|79
1637691000000|2021-11-23 18:10:00|15936.5|15934.5|15938|15936|15938.5|15936.5|15930|15928|152
1637691300000|2021-11-23 18:15:00|15938.5|15936.5|15930|15928|15942|15940|15929|15927|160
1637691600000|2021-11-23 18:20:00|15930.5|15928.5|15936.5|15934.5|15939.5|15937.5|15930.5|15928.5|125
1637691900000|2021-11-23 18:25:00|15936|15934|15931|15929|15943|15941|15930|15928|213
1637692200000|2021-11-23 18:30:00|15931.5|15929.5|15928|15926|15934.5|15932.5|15926|15924|147
1637692500000|2021-11-23 18:35:00|15927.5|15925.5|15930|15928|15932.5|15930.5|15924|15922|106
1637692800000|2021-11-23 18:40:00|15929.5|15927.5|15930.5|15928.5|15935|15933|15929|15927|118
1637693100000|2021-11-23 18:45:00|15930|15928|15946|15944|15949|15947|15930|15928|145
1637693400000|2021-11-23 18:50:00|15946.5|15944.5|15960|15958|15960|15958|15946|15944|183
1637693700000|2021-11-23 18:55:00|15959.5|15957.5|15953|15951|15963|15961|15951|15949|244
1637694000000|2021-11-23 19:00:00|15952.5|15950.5|15950.5|15948.5|15961|15959|15950|15948|110
1637694300000|2021-11-23 19:05:00|15951|15949|15953|15951|15957.5|15955.5|15948|15946|104
1637694600000|2021-11-23 19:10:00|15953.5|15951.5|15952|15950|15956|15954|15949.5|15947.5|66
1637694900000|2021-11-23 19:15:00|15951.5|15949.5|15936|15934|15953|15951|15936|15934|227
1637695200000|2021-11-23 19:20:00|15936.5|15934.5|15943|15941|15946|15944|15935|15933|129
1637695500000|2021-11-23 19:25:00|15944|15942|15943|15941|15949|15947|15942|15940|53
1637695800000|2021-11-23 19:30:00|15943.5|15941.5|15937|15935|15947.5|15945.5|15933|15931|61
1637696100000|2021-11-23 19:35:00|15936.5|15934.5|15946|15944|15949.5|15947.5|15936|15934|90
1637696400000|2021-11-23 19:40:00|15946.5|15944.5|15952|15950|15952|15950|15946|15944|101
1637696700000|2021-11-23 19:45:00|15951.5|15949.5|15965|15963|15966|15964|15950|15948|202
1637697000000|2021-11-23 19:50:00|15964.5|15962.5|15970|15968|15974|15972|15957.5|15955.5|244
1637697300000|2021-11-23 19:55:00|15969.5|15967.5|15971.5|15969.5|15974.5|15972.5|15964.5|15962.5|209
1637697600000|2021-11-23 20:00:00|15972|15970|15965|15963|15972|15970|15960.5|15958.5|161
1637697900000|2021-11-23 20:05:00|15965.5|15963.5|15970|15968|15971.5|15969.5|15965.5|15963.5|64
1637698200000|2021-11-23 20:10:00|15969.5|15967.5|15967|15965|15970.5|15968.5|15964|15962|94
1637698500000|2021-11-23 20:15:00|15967.5|15965.5|15962|15960|15971|15969|15962|15960|57
1637698800000|2021-11-23 20:20:00|15962.5|15960.5|15964|15962|15967|15965|15960|15958|124
1637699100000|2021-11-23 20:25:00|15964.5|15962.5|15961|15959|15971.5|15969.5|15960|15958|81
1637699400000|2021-11-23 20:30:00|15960.5|15958.5|15966.5|15964.5|15972|15970|15960.5|15958.5|55
1637699700000|2021-11-23 20:35:00|15967|15965|15981|15979|15982.5|15980.5|15963.5|15961.5|174
1637700000000|2021-11-23 20:40:00|15981.5|15979.5|15983.5|15981.5|15989|15987|15981|15979|152
1637700300000|2021-11-23 20:45:00|15983|15981|15979.5|15977.5|15986.5|15984.5|15977.5|15975.5|125
1637700600000|2021-11-23 20:50:00|15979|15977|15991.5|15989.5|15998.5|15996.5|15979|15977|352
1637700900000|2021-11-23 20:55:00|15991|15989|15998|15996|16003|16001|15987|15985|404
1637701200000|2021-11-23 21:00:00|16000.8|15995.8|15986.6|15981.6|16002.5|15997.5|15985.8|15980.8|16
1637701500000|2021-11-23 21:05:00|15987.5|15982.5|15980.4|15975.4|15990.1|15985.1|15979.5|15974.5|0
1637701800000|2021-11-23 21:10:00|15979.5|15974.5|15973.5|15968.5|15983.4|15978.4|15973.4|15968.4|0
1637702100000|2021-11-23 21:15:00|15974.4|15969.4|15984.3|15979.3|15988|15983|15974.4|15969.4|0
1637702400000|2021-11-23 21:20:00|15985.1|15980.1|15980.7|15975.7|15988.5|15983.5|15980.7|15975.7|0
1637702700000|2021-11-23 21:25:00|15983.3|15978.3|15985|15980|15985.9|15980.9|15980.7|15975.7|0
1637703000000|2021-11-23 21:30:00|15986.7|15981.7|15987|15982|15987.8|15982.8|15982.5|15977.5|0
1637703300000|2021-11-23 21:35:00|15987.8|15982.8|15986.2|15981.2|15990.4|15985.4|15986.2|15981.2|0
1637703600000|2021-11-23 21:40:00|15987|15982|15992.2|15987.2|15993|15988|15987|15982|0
1637703900000|2021-11-23 21:45:00|15991.7|15986.7|15992.7|15987.7|15993.5|15988.5|15990.9|15985.9|0
1637704200000|2021-11-23 21:50:00|15991.8|15986.8|15991.7|15986.7|15996.1|15991.1|15990.9|15985.9|0
1637704500000|2021-11-23 21:55:00|15992.1|15987.1|15992.7|15987.7|15995.8|15990.8|15991.6|15986.6|0
1637704800000|2021-11-23 22:00:00|15991.7|15986.7|15990.4|15985.4|15992.6|15987.6|15990.3|15985.3|0
1637705100000|2021-11-23 22:05:00|15991.1|15986.1|15990.4|15985.4|15991.1|15986.1|15989.8|15984.8|0
1637705400000|2021-11-23 22:10:00|15990.5|15985.5|15990.1|15985.1|15991|15986|15990.1|15985.1|0
1637705700000|2021-11-23 22:15:00|15991|15986|15990.7|15985.7|15991|15986|15990.7|15985.7|0
1637706000000|2021-11-23 22:20:00|15990.9|15985.9|15991.5|15986.5|15991.5|15986.5|15990.9|15985.9|0
1637706300000|2021-11-23 22:25:00|15991.9|15986.9|15992.4|15987.4|15992.4|15987.4|15990.7|15985.7|0
1637706600000|2021-11-23 22:30:00|15991.6|15986.6|15992.4|15987.4|15992.4|15987.4|15991.6|15986.6|0
1637706900000|2021-11-23 22:35:00|15992.5|15987.5|15991.8|15986.8|15992.5|15987.5|15990.8|15985.8|0
1637707200000|2021-11-23 22:40:00|15991.4|15986.4|15990.7|15985.7|15992.1|15987.1|15988.9|15983.9|0
1637707500000|2021-11-23 22:45:00|15990.8|15985.8|15990.1|15985.1|15990.8|15985.8|15990.1|15985.1|0
1637707800000|2021-11-23 22:50:00|15989.8|15984.8|15990.4|15985.4|15990.6|15985.6|15989.7|15984.7|0
1637708100000|2021-11-23 22:55:00|15989.7|15984.7|15989.5|15984.5|15990.4|15985.4|15989.5|15984.5|0
1637708400000|2021-11-23 23:00:00|15989.8|15984.8|15990|15985|15997|15992|15989.8|15984.8|0
1637708700000|2021-11-23 23:05:00|15990.9|15985.9|15984.6|15979.6|15991.7|15986.7|15982.8|15977.8|0
1637709000000|2021-11-23 23:10:00|15985.4|15980.4|15989.1|15984.1|15989.1|15984.1|15983.7|15978.7|0
1637709300000|2021-11-23 23:15:00|15989.5|15984.5|15995.6|15990.6|15995.6|15990.6|15989.5|15984.5|0
1637709600000|2021-11-23 23:20:00|15996.5|15991.5|15994.5|15989.5|15996.5|15991.5|15993.6|15988.6|0
1637709900000|2021-11-23 23:25:00|15996.2|15991.2|15994.4|15989.4|15997.9|15992.9|15994.4|15989.4|0
1637710200000|2021-11-23 23:30:00|15995.3|15990.3|15985|15980|15995.3|15990.3|15985|15980|0
1637710500000|2021-11-23 23:35:00|15985.9|15980.9|15985|15980|15986.7|15981.7|15984.2|15979.2|0
1637710800000|2021-11-23 23:40:00|15984.2|15979.2|15985.9|15980.9|15986.7|15981.7|15982.5|15977.5|0
1637711100000|2021-11-23 23:45:00|15986.7|15981.7|15984.3|15979.3|15989.3|15984.3|15983.4|15978.4|0
1637711400000|2021-11-23 23:50:00|15983.4|15978.4|15982.4|15977.4|15983.4|15978.4|15980.7|15975.7|0
1637711700000|2021-11-23 23:55:00|15982|15977|15980.3|15975.3|15982.9|15977.9|15978.1|15973.1|0
1637712000000|2021-11-24 00:00:00|15981.2|15976.2|15994.2|15989.2|15995.9|15990.9|15980.3|15975.3|0
1637712300000|2021-11-24 00:05:00|15995|15990|15994.3|15989.3|15998.8|15993.8|15993.5|15988.5|0
1637712600000|2021-11-24 00:10:00|15995.2|15990.2|15996|15991|15999.4|15994.4|15995.2|15990.2|0
1637712900000|2021-11-24 00:15:00|15996.4|15991.4|16000|15996|16006.5|16002.5|15990|15986|112
1637713200000|2021-11-24 00:20:00|15999.5|15995.5|15996.5|15992.5|16001|15997|15995.5|15991.5|22
1637713500000|2021-11-24 00:25:00|15997|15993|15999.5|15995.5|15999.5|15995.5|15996|15992|44
1637713800000|2021-11-24 00:30:00|15999|15995|15996|15992|16000|15996|15995.5|15991.5|41
1637714100000|2021-11-24 00:35:00|15995.5|15991.5|15995.5|15991.5|15995.5|15991.5|15993.5|15989.5|17
1637714400000|2021-11-24 00:40:00|15995|15991|15993|15989|15998|15994|15992.5|15988.5|16
1637714700000|2021-11-24 00:45:00|15993.5|15989.5|15994.5|15990.5|15996|15992|15993|15989|5
1637715000000|2021-11-24 00:50:00|15994|15990|15998.5|15994.5|15999|15995|15993.5|15989.5|22
1637715300000|2021-11-24 00:55:00|15998|15994|15996.5|15992.5|15998|15994|15996.5|15992.5|3
1637715600000|2021-11-24 01:00:00|15997.5|15993.5|15995.5|15991.5|16001|15997|15995.5|15991.5|38
1637715900000|2021-11-24 01:05:00|15995|15991|15996|15992|15998.5|15994.5|15995|15991|3
1637716200000|2021-11-24 01:10:00|15995.5|15991.5|15994.5|15990.5|15995.5|15991.5|15993|15989|1
1637716500000|2021-11-24 01:15:00|15995|15991|16003.5|15999.5|16004.5|16000.5|15995|15991|22
1637716800000|2021-11-24 01:20:00|16004|16000|16000.5|15996.5|16006.5|16002.5|16000.5|15996.5|7
1637717100000|2021-11-24 01:25:00|16001|15997|16003.5|15999.5|16005.5|16001.5|16000.5|15996.5|5
1637717400000|2021-11-24 01:30:00|16004|16000|16004.5|16000.5|16006.5|16002.5|16000.5|15996.5|9
1637717700000|2021-11-24 01:35:00|16004|16000|16001|15997|16006|16002|16000.5|15996.5|8
1637718000000|2021-11-24 01:40:00|16001.5|15997.5|15997.5|15993.5|16003|15999|15996|15992|26
1637718300000|2021-11-24 01:45:00|15997|15993|16000.5|15996.5|16001|15997|15996.5|15992.5|8
1637718600000|2021-11-24 01:50:00|16000|15996|16001.5|15997.5|16002|15998|16000|15996|5
1637718900000|2021-11-24 01:55:00|16000|15996|15996|15992|16001|15997|15995|15991|18
1637719200000|2021-11-24 02:00:00|15995.5|15991.5|15983|15979|15996|15992|15981.5|15977.5|66
1637719500000|2021-11-24 02:05:00|15982.5|15978.5|15982.5|15978.5|15989.5|15985.5|15981|15977|13
1637719800000|2021-11-24 02:10:00|15982|15978|15982.5|15978.5|15985.5|15981.5|15981|15977|6
1637720100000|2021-11-24 02:15:00|15983|15979|15984.5|15980.5|15985|15981|15980.5|15976.5|14
1637720400000|2021-11-24 02:20:00|15983.5|15979.5|15982|15978|15985.5|15981.5|15981|15977|4
1637720700000|2021-11-24 02:25:00|15982.5|15978.5|15984|15980|15987|15983|15981.5|15977.5|0
1637721000000|2021-11-24 02:30:00|15983.5|15979.5|15985.5|15981.5|15988|15984|15981.5|15977.5|6
1637721300000|2021-11-24 02:35:00|15985|15981|15987|15983|15989|15985|15985|15981|7
1637721600000|2021-11-24 02:40:00|15986.5|15982.5|15987.5|15983.5|15988.5|15984.5|15986|15982|9
1637721900000|2021-11-24 02:45:00|15986|15982|15986.5|15982.5|15988|15984|15985.5|15981.5|12
1637722200000|2021-11-24 02:50:00|15987|15983|15987|15983|15989|15985|15986|15982|7
1637722500000|2021-11-24 02:55:00|15987.5|15983.5|15985|15981|15987.5|15983.5|15983.5|15979.5|1
1637722800000|2021-11-24 03:00:00|15984.5|15980.5|15971|15967|15984.5|15980.5|15971|15967|27
1637723100000|2021-11-24 03:05:00|15969|15965|15972|15968|15974.5|15970.5|15965.5|15961.5|41
1637723400000|2021-11-24 03:10:00|15971.5|15967.5|15975.5|15971.5|15975.5|15971.5|15969.5|15965.5|4
1637723700000|2021-11-24 03:15:00|15976|15972|15977|15973|15978|15974|15975|15971|10
1637724000000|2021-11-24 03:20:00|15976|15972|15979|15975|15980.5|15976.5|15976|15972|10
1637724300000|2021-11-24 03:25:00|15978|15974|15981|15977|15983|15979|15978|15974|7
1637724600000|2021-11-24 03:30:00|15981.5|15977.5|15981|15977|15983|15979|15978|15974|10
1637724900000|2021-11-24 03:35:00|15980.5|15976.5|15979.5|15975.5|15982|15978|15979.5|15975.5|2
1637725200000|2021-11-24 03:40:00|15979|15975|15978.5|15974.5|15980.5|15976.5|15978|15974|7
1637725500000|2021-11-24 03:45:00|15978|15974|15977|15973|15978|15974|15977|15973|3
1637725800000|2021-11-24 03:50:00|15976.5|15972.5|15978.5|15974.5|15979.5|15975.5|15976.5|15972.5|9
1637726100000|2021-11-24 03:55:00|15979|15975|15974.5|15970.5|15979.5|15975.5|15974.5|15970.5|10
1637726400000|2021-11-24 04:00:00|15975|15971|15968.5|15964.5|15976|15972|15968|15964|11
1637726700000|2021-11-24 04:05:00|15968|15964|15969|15965|15970.5|15966.5|15964|15960|25
1637727000000|2021-11-24 04:10:00|15968.5|15964.5|15958.5|15954.5|15970.5|15966.5|15957.5|15953.5|22
1637727300000|2021-11-24 04:15:00|15958|15954|15957.5|15953.5|15959|15955|15953.5|15949.5|34
1637727600000|2021-11-24 04:20:00|15958|15954|15954|15950|15958.5|15954.5|15953.5|15949.5|17
1637727900000|2021-11-24 04:25:00|15954.5|15950.5|15954|15950|15956.5|15952.5|15952|15948|8
1637728200000|2021-11-24 04:30:00|15953.5|15949.5|15954.5|15950.5|15956.5|15952.5|15952|15948|12
1637728500000|2021-11-24 04:35:00|15955|15951|15962|15958|15963|15959|15954.5|15950.5|15
1637728800000|2021-11-24 04:40:00|15962.5|15958.5|15959.5|15955.5|15962.5|15958.5|15959|15955|4
1637729100000|2021-11-24 04:45:00|15960|15956|15958|15954|15960|15956|15954|15950|13
1637729400000|2021-11-24 04:50:00|15958.5|15954.5|15960.5|15956.5|15962|15958|15958.5|15954.5|3
1637729700000|2021-11-24 04:55:00|15961|15957|15957.5|15953.5|15961|15957|15957.5|15953.5|11
1637730000000|2021-11-24 05:00:00|15957|15953|15963|15959|15965|15961|15957|15953|18
1637730300000|2021-11-24 05:05:00|15962.5|15958.5|15961.5|15957.5|15963|15959|15958.5|15954.5|5
1637730600000|2021-11-24 05:10:00|15962|15958|15968|15964|15968.5|15964.5|15961|15957|18
1637730900000|2021-11-24 05:15:00|15968.5|15964.5|15966.5|15962.5|15971|15967|15964.5|15960.5|36
1637731200000|2021-11-24 05:20:00|15967|15963|15965|15961|15969|15965|15964.5|15960.5|11
1637731500000|2021-11-24 05:25:00|15966|15962|15969.5|15965.5|15970|15966|15965|15961|15
1637731800000|2021-11-24 05:30:00|15970|15966|15989|15985|15990|15986|15970|15966|128
1637732100000|2021-11-24 05:35:00|15987.5|15983.5|15988|15984|15992|15988|15986.5|15982.5|37
1637732400000|2021-11-24 05:40:00|15987.5|15983.5|15993.5|15989.5|15994|15990|15987|15983|33
1637732700000|2021-11-24 05:45:00|15993|15989|15995.5|15991.5|15999|15995|15990.5|15986.5|85
1637733000000|2021-11-24 05:50:00|15996|15992|16003|15999|16004|16000|15995|15991|24
1637733300000|2021-11-24 05:55:00|16003.5|15999.5|16002|15998|16006|16002|16001.5|15997.5|31
1637733600000|2021-11-24 06:00:00|16001.5|15997.5|16004.5|16000.5|16006.5|16002.5|15999|15995|53
1637733900000|2021-11-24 06:05:00|16004|16000|16000.5|15996.5|16004.5|16000.5|15997|15993|43
1637734200000|2021-11-24 06:10:00|16000|15996|16007.5|16003.5|16009|16005|15999.5|15995.5|47
1637734500000|2021-11-24 06:15:00|16008|16004|16008|16004|16011.5|16007.5|16006.5|16002.5|23
1637734800000|2021-11-24 06:20:00|16008.5|16004.5|16007|16003|16011.5|16007.5|16007|16003|25
1637735100000|2021-11-24 06:25:00|16006.5|16002.5|16003|15999|16007.5|16003.5|16000.5|15996.5|38
1637735400000|2021-11-24 06:30:00|16002.5|15998.5|16002.5|15998.5|16004.5|16000.5|16000|15996|11
1637735700000|2021-11-24 06:35:00|16002|15998|16006.5|16002.5|16007.5|16003.5|16002|15998|9
1637736000000|2021-11-24 06:40:00|16006|16002|16012.5|16008.5|16016.5|16012.5|16006|16002|49
1637736300000|2021-11-24 06:45:00|16012|16008|16004|16000|16015|16011|16004|16000|45
1637736600000|2021-11-24 06:50:00|16003|15999|16004.5|16000.5|16006.5|16002.5|16001.5|15997.5|48
1637736900000|2021-11-24 06:55:00|16005|16001|16007.5|16003.5|16011|16007|16005|16001|42
1637737200000|2021-11-24 07:00:00|16006.5|16004.5|16016.5|16014.5|16020|16018|16006|16004|348
1637737500000|2021-11-24 07:05:00|16017|16015|16025.5|16023.5|16028|16026|16017|16015|340
1637737800000|2021-11-24 07:10:00|16026|16024|16013.5|16011.5|16026.5|16024.5|16008.5|16006.5|214
1637738100000|2021-11-24 07:15:00|16014|16012|16004.5|16002.5|16014|16012|16000.5|15998.5|187
1637738400000|2021-11-24 07:20:00|16004|16002|16000|15998|16004|16002|15996|15994|145
1637738700000|2021-11-24 07:25:00|15999.5|15997.5|16001.5|15999.5|16008.5|16006.5|15997.5|15995.5|186
1637739000000|2021-11-24 07:30:00|16002|16000|15977|15975|16002|16000|15977|15975|262
1637739300000|2021-11-24 07:35:00|15976|15974|15990.5|15988.5|15991|15989|15975.5|15973.5|301
1637739600000|2021-11-24 07:40:00|15990|15988|15989.5|15987.5|15991|15989|15985|15983|132
1637739900000|2021-11-24 07:45:00|15989|15987|15987.5|15985.5|15992.5|15990.5|15986.5|15984.5|154
1637740200000|2021-11-24 07:50:00|15988|15986|15984|15982|15992|15990|15983.5|15981.5|155
1637740500000|2021-11-24 07:55:00|15983.5|15981.5|15973.5|15971.5|15984|15982|15964|15962|567
1637740800000|2021-11-24 08:00:00|15972|15970|15949.6|15948.4|15973.1|15971.9|15936.6|15935.4|2525
1637741100000|2021-11-24 08:05:00|15949.1|15947.9|15945.6|15944.4|15960.1|15958.9|15941.6|15940.4|1184
1637741400000|2021-11-24 08:10:00|15946.6|15945.4|15936.6|15935.4|15949.6|15948.4|15932.1|15930.9|826
1637741700000|2021-11-24 08:15:00|15937.1|15935.9|15958.6|15957.4|15959.6|15958.4|15934.6|15933.4|829
1637742000000|2021-11-24 08:20:00|15957.6|15956.4|15968.6|15967.4|15968.6|15967.4|15948.1|15946.9|750
1637742300000|2021-11-24 08:25:00|15969.6|15968.4|15954.1|15952.9|15976.1|15974.9|15945.1|15943.9|930
1637742600000|2021-11-24 08:30:00|15954.6|15953.4|15961.6|15960.4|15967.1|15965.9|15937.1|15935.9|908
1637742900000|2021-11-24 08:35:00|15961.1|15959.9|15952.6|15951.4|15962.6|15961.4|15949.6|15948.4|452
1637743200000|2021-11-24 08:40:00|15952.7|15951.5|15957.7|15956.5|15958.7|15957.5|15948.7|15947.5|368
1637743500000|2021-11-24 08:45:00|15958.2|15957|15952.2|15951|15960.7|15959.5|15948.7|15947.5|519
1637743800000|2021-11-24 08:50:00|15952.7|15951.5|15940.2|15939|15954.7|15953.5|15938.7|15937.5|505
1637744100000|2021-11-24 08:55:00|15940.7|15939.5|15949.7|15948.5|15951.7|15950.5|15932.2|15931|548
1637744400000|2021-11-24 09:00:00|15949.2|15948|15942.2|15941|15952.7|15951.5|15941.7|15940.5|210
1637744700000|2021-11-24 09:05:00|15915.7|15914.5|15930.2|15929|15936.7|15935.5|15912.7|15911.5|930
1637745000000|2021-11-24 09:10:00|15929.7|15928.5|15932.7|15931.5|15939.7|15938.5|15928.2|15927|567
1637745300000|2021-11-24 09:15:00|15932.2|15931|15936.2|15935|15938.2|15937|15922.7|15921.5|438
1637745600000|2021-11-24 09:20:00|15935.7|15934.5|15932.7|15931.5|15943.2|15942|15930.7|15929.5|394
1637745900000|2021-11-24 09:25:00|15933.2|15932|15926.7|15925.5|15936.2|15935|15918.7|15917.5|455
1637746200000|2021-11-24 09:30:00|15926.2|15925|15917.7|15916.5|15926.7|15925.5|15914.7|15913.5|478
1637746500000|2021-11-24 09:35:00|15918.2|15917|15905.7|15904.5|15918.2|15917|15899.7|15898.5|793
1637746800000|2021-11-24 09:40:00|15905.2|15904|15890.7|15889.5|15905.7|15904.5|15889.7|15888.5|799
1637747100000|2021-11-24 09:45:00|15891.2|15890|15897.7|15896.5|15901.7|15900.5|15883.7|15882.5|796
1637747400000|2021-11-24 09:50:00|15897.2|15896|15867.2|15866|15897.7|15896.5|15859.7|15858.5|1670
1637747700000|2021-11-24 09:55:00|15867.7|15866.5|15874.7|15873.5|15891.7|15890.5|15854.2|15853|1411
1637748000000|2021-11-24 10:00:00|15873.7|15872.5|15889.7|15888.5|15894.7|15893.5|15863.2|15862|1115
1637748300000|2021-11-24 10:05:00|15890.2|15889|15883.2|15882|15894.7|15893.5|15882.2|15881|575
1637748600000|2021-11-24 10:10:00|15882.7|15881.5|15885.2|15884|15889.7|15888.5|15876.7|15875.5|556
1637748900000|2021-11-24 10:15:00|15885.7|15884.5|15884.7|15883.5|15892.2|15891|15881.7|15880.5|500
1637749200000|2021-11-24 10:20:00|15884.2|15883|15877.7|15876.5|15888.7|15887.5|15871.7|15870.5|398
1637749500000|2021-11-24 10:25:00|15878.7|15877.5|15871.2|15870|15885.7|15884.5|15870.7|15869.5|306
1637749800000|2021-11-24 10:30:00|15871.7|15870.5|15871.2|15870|15874.7|15873.5|15862.2|15861|550
1637750100000|2021-11-24 10:35:00|15871.7|15870.5|15861.7|15860.5|15878.7|15877.5|15860.7|15859.5|633
1637750400000|2021-11-24 10:40:00|15861.2|15860|15871.2|15870|15872.2|15871|15856.7|15855.5|412
1637750700000|2021-11-24 10:45:00|15870.7|15869.5|15852.2|15851|15877.2|15876|15851.7|15850.5|620
1637751000000|2021-11-24 10:50:00|15853.2|15852|15843.2|15842|15857.7|15856.5|15831.7|15830.5|1201
1637751300000|2021-11-24 10:55:00|15842.7|15841.5|15812.7|15811.5|15843.2|15842|15811.7|15810.5|1009
1637751600000|2021-11-24 11:00:00|15812.2|15811|15803.2|15802|15818.2|15817|15800.2|15799|1207
1637751900000|2021-11-24 11:05:00|15803.7|15802.5|15794.7|15793.5|15806.7|15805.5|15792.7|15791.5|1043
1637752200000|2021-11-24 11:10:00|15794.2|15793|15796.2|15795|15796.7|15795.5|15787.2|15786|939
1637752500000|2021-11-24 11:15:00|15796.7|15795.5|15832.7|15831.5|15832.7|15831.5|15794.7|15793.5|1651
1637752800000|2021-11-24 11:20:00|15832.2|15831|15826.2|15825|15838.2|15837|15824.2|15823|814
1637753100000|2021-11-24 11:25:00|15825.7|15824.5|15836.2|15835|15842.7|15841.5|15823.7|15822.5|742
1637753400000|2021-11-24 11:30:00|15835.7|15834.5|15838.2|15837|15842.7|15841.5|15828.7|15827.5|502
1637753700000|2021-11-24 11:35:00|15837.7|15836.5|15851.2|15850|15851.7|15850.5|15837.7|15836.5|469
1637754000000|2021-11-24 11:40:00|15851.7|15850.5|15862.2|15861|15866.7|15865.5|15851.7|15850.5|675
1637754300000|2021-11-24 11:45:00|15861.7|15860.5|15864.7|15863.5|15865.7|15864.5|15856.7|15855.5|442
1637754600000|2021-11-24 11:50:00|15865.2|15864|15852.2|15851|15867.7|15866.5|15851.2|15850|513
1637754900000|2021-11-24 11:55:00|15852.7|15851.5|15845.7|15844.5|15855.7|15854.5|15841.7|15840.5|672
1637755200000|2021-11-24 12:00:00|15845.2|15844|15850.7|15849.5|15870.2|15869|15845.2|15844|691
1637755500000|2021-11-24 12:05:00|15850.2|15849|15834.2|15833|15850.7|15849.5|15831.7|15830.5|548
1637755800000|2021-11-24 12:10:00|15833.7|15832.5|15837.2|15836|15843.7|15842.5|15831.7|15830.5|333
1637756100000|2021-11-24 12:15:00|15837.7|15836.5|15837.7|15836.5|15844.7|15843.5|15833.7|15832.5|214
1637756400000|2021-11-24 12:20:00|15837.2|15836|15824.7|15823.5|15840.7|15839.5|15823.2|15822|442
1637756700000|2021-11-24 12:25:00|15824.2|15823|15830.2|15829|15836.7|15835.5|15821.7|15820.5|428
1637757000000|2021-11-24 12:30:00|15831.2|15830|15836.2|15835|15837.2|15836|15819.7|15818.5|438
1637757300000|2021-11-24 12:35:00|15836.7|15835.5|15838.2|15837|15841.2|15840|15831.7|15830.5|296
1637757600000|2021-11-24 12:40:00|15838.6|15837.4|15829.6|15828.4|15841.1|15839.9|15825.6|15824.4|251
1637757900000|2021-11-24 12:45:00|15829.1|15827.9|15813.6|15812.4|15830.1|15828.9|15813.1|15811.9|400
1637758200000|2021-11-24 12:50:00|15814.1|15812.9|15821.6|15820.4|15823.1|15821.9|15810.1|15808.9|430
1637758500000|2021-11-24 12:55:00|15822.1|15820.9|15817.6|15816.4|15825.1|15823.9|15813.1|15811.9|319
1637758800000|2021-11-24 13:00:00|15818.1|15816.9|15821.6|15820.4|15830.1|15828.9|15817.1|15815.9|516
1637759100000|2021-11-24 13:05:00|15821.1|15819.9|15832.6|15831.4|15836.1|15834.9|15820.1|15818.9|466
1637759400000|2021-11-24 13:10:00|15833.1|15831.9|15837.1|15835.9|15838.1|15836.9|15829.1|15827.9|388
1637759700000|2021-11-24 13:15:00|15836.6|15835.4|15817.6|15816.4|15836.6|15835.4|15816.6|15815.4|429
1637760000000|2021-11-24 13:20:00|15818.1|15816.9|15815.6|15814.4|15823.6|15822.4|15813.1|15811.9|386
1637760300000|2021-11-24 13:25:00|15816.1|15814.9|15821.1|15819.9|15826.1|15824.9|15816.1|15814.9|328
1637760600000|2021-11-24 13:30:00|15821.6|15820.4|15828.1|15826.9|15829.1|15827.9|15818.1|15816.9|435
1637760900000|2021-11-24 13:35:00|15827.6|15826.4|15796.6|15795.4|15830.1|15828.9|15796.6|15795.4|733
1637761200000|2021-11-24 13:40:00|15796.1|15794.9|15804.6|15803.4|15807.6|15806.4|15795.1|15793.9|704
1637761500000|2021-11-24 13:45:00|15805.1|15803.9|15785.1|15783.9|15806.6|15805.4|15785.1|15783.9|749
1637761800000|2021-11-24 13:50:00|15784.1|15782.9|15764.1|15762.9|15784.1|15782.9|15754.1|15752.9|1798
1637762100000|2021-11-24 13:55:00|15764.6|15763.4|15765.1|15763.9|15769.1|15767.9|15757.1|15755.9|650
1637762400000|2021-11-24 14:00:00|15765.6|15764.4|15766.1|15764.9|15782.1|15780.9|15762.1|15760.9|1132
1637762700000|2021-11-24 14:05:00|15766.6|15765.4|15766.6|15765.4|15769.1|15767.9|15759.1|15757.9|730
1637763000000|2021-11-24 14:10:00|15766.1|15764.9|15761.1|15759.9|15772.1|15770.9|15754.1|15752.9|995
1637763300000|2021-11-24 14:15:00|15760.6|15759.4|15753.1|15751.9|15761.1|15759.9|15746.1|15744.9|855
1637763600000|2021-11-24 14:20:00|15753.6|15752.4|15745.6|15744.4|15755.1|15753.9|15740.1|15738.9|841
1637763900000|2021-11-24 14:25:00|15746.1|15744.9|15759.1|15757.9|15765.1|15763.9|15744.1|15742.9|1014
1637764200000|2021-11-24 14:30:00|15758.6|15757.4|15774.6|15773.4|15777.1|15775.9|15747.1|15745.9|1230
1637764500000|2021-11-24 14:35:00|15774.1|15772.9|15780.1|15778.9|15806.6|15805.4|15774.1|15772.9|2509
1637764800000|2021-11-24 14:40:00|15781.6|15780.4|15770.1|15768.9|15783.1|15781.9|15761.1|15759.9|1428
1637765100000|2021-11-24 14:45:00|15770.6|15769.4|15789.1|15787.9|15799.6|15798.4|15769.6|15768.4|1209
1637765400000|2021-11-24 14:50:00|15790.1|15788.9|15779.1|15777.9|15797.1|15795.9|15777.1|15775.9|1216
1637765700000|2021-11-24 14:55:00|15779.6|15778.4|15805.1|15803.9|15806.1|15804.9|15779.1|15777.9|895
1637766000000|2021-11-24 15:00:00|15804.6|15803.4|15826.1|15824.9|15828.1|15826.9|15792.6|15791.4|1309
1637766300000|2021-11-24 15:05:00|15827.1|15825.9|15814.1|15812.9|15840.1|15838.9|15814.1|15812.9|1266
1637766600000|2021-11-24 15:10:00|15814.2|15813|15815.2|15814|15822.2|15821|15805.2|15804|661
1637766900000|2021-11-24 15:15:00|15814.7|15813.5|15836.2|15835|15839.2|15838|15811.7|15810.5|483
1637767200000|2021-11-24 15:20:00|15836.7|15835.5|15851.2|15850|15857.2|15856|15835.7|15834.5|966
1637767500000|2021-11-24 15:25:00|15850.7|15849.5|15854.2|15853|15860.2|15859|15849.2|15848|879
1637767800000|2021-11-24 15:30:00|15854.7|15853.5|15849.7|15848.5|15860.2|15859|15846.7|15845.5|663
1637768100000|2021-11-24 15:35:00|15849.2|15848|15860.2|15859|15862.2|15861|15847.2|15846|601
1637768400000|2021-11-24 15:40:00|15860.7|15859.5|15847.7|15846.5|15861.2|15860|15847.2|15846|675
1637768700000|2021-11-24 15:45:00|15847.2|15846|15850.2|15849|15853.2|15852|15843.2|15842|606
1637769000000|2021-11-24 15:50:00|15849.7|15848.5|15871.2|15870|15872.2|15871|15849.2|15848|833
1637769300000|2021-11-24 15:55:00|15871.7|15870.5|15873.2|15872|15879.7|15878.5|15870.2|15869|739
1637769600000|2021-11-24 16:00:00|15872.2|15871|15870.2|15869|15874.7|15873.5|15859.2|15858|817
1637769900000|2021-11-24 16:05:00|15870.7|15869.5|15870.7|15869.5|15875.2|15874|15866.2|15865|662
1637770200000|2021-11-24 16:10:00|15870.2|15869|15884.2|15883|15884.2|15883|15870.2|15869|690
1637770500000|2021-11-24 16:15:00|15883.7|15882.5|15900.2|15899|15903.2|15902|15881.2|15880|1177
1637770800000|2021-11-24 16:20:00|15901.2|15900|15895.2|15894|15901.2|15900|15890.2|15889|965
1637771100000|2021-11-24 16:25:00|15896.2|15895|15899.7|15898.5|15901.7|15900.5|15892.2|15891|1023
1637771400000|2021-11-24 16:30:00|15899.2|15898|15880.1|15878.1|15909.6|15907.6|15875.6|15873.6|2109
1637771700000|2021-11-24 16:35:00|15880.6|15878.6|15875.6|15873.6|15884.1|15882.1|15870.6|15868.6|1016
1637772000000|2021-11-24 16:40:00|15875.1|15873.1|15879.1|15877.1|15879.6|15877.6|15870.1|15868.1|311
1637772300000|2021-11-24 16:45:00|15878.6|15876.6|15886.6|15884.6|15888.6|15886.6|15876.6|15874.6|230
1637772600000|2021-11-24 16:50:00|15887.1|15885.1|15886.6|15884.6|15892.6|15890.6|15886.1|15884.1|158
1637772900000|2021-11-24 16:55:00|15887.1|15885.1|15876.1|15874.1|15887.6|15885.6|15871.6|15869.6|313
1637773200000|2021-11-24 17:00:00|15875.6|15873.6|15880.6|15878.6|15880.6|15878.6|15873.6|15871.6|174
1637773500000|2021-11-24 17:05:00|15879.6|15877.6|15877.6|15875.6|15881.6|15879.6|15873.6|15871.6|148
1637773800000|2021-11-24 17:10:00|15878.1|15876.1|15887.1|15885.1|15888.6|15886.6|15877.6|15875.6|137
1637774100000|2021-11-24 17:15:00|15886.6|15884.6|15881.1|15879.1|15887.6|15885.6|15878.6|15876.6|117
1637774400000|2021-11-24 17:20:00|15881.6|15879.6|15878.6|15876.6|15881.6|15879.6|15874.6|15872.6|61
1637774700000|2021-11-24 17:25:00|15878.1|15876.1|15879.6|15877.6|15880.1|15878.1|15874.6|15872.6|63
1637775000000|2021-11-24 17:30:00|15879.1|15877.1|15881.6|15879.6|15882.6|15880.6|15878.6|15876.6|83
1637775300000|2021-11-24 17:35:00|15880.6|15878.6|15884.6|15882.6|15885.6|15883.6|15880.6|15878.6|63
1637775600000|2021-11-24 17:40:00|15885.1|15883.1|15886.6|15884.6|15887.6|15885.6|15883.6|15881.6|63
1637775900000|2021-11-24 17:45:00|15887.1|15885.1|15892.1|15890.1|15892.6|15890.6|15885.6|15883.6|123
1637776200000|2021-11-24 17:50:00|15892.6|15890.6|15893.1|15891.1|15894.6|15892.6|15887.6|15885.6|130
1637776500000|2021-11-24 17:55:00|15893.6|15891.6|15890.6|15888.6|15893.6|15891.6|15888.1|15886.1|50
1637776800000|2021-11-24 18:00:00|15890.1|15888.1|15889.1|15887.1|15894.6|15892.6|15887.6|15885.6|117
1637777100000|2021-11-24 18:05:00|15889.6|15887.6|15892.1|15890.1|15893.6|15891.6|15889.1|15887.1|33
1637777400000|2021-11-24 18:10:00|15892.6|15890.6|15890.6|15888.6|15892.6|15890.6|15890.1|15888.1|43
1637777700000|2021-11-24 18:15:00|15891.1|15889.1|15892.6|15890.6|15897.6|15895.6|15891.1|15889.1|82
1637778000000|2021-11-24 18:20:00|15893.1|15891.1|15896.6|15894.6|15896.6|15894.6|15892.6|15890.6|54
1637778300000|2021-11-24 18:25:00|15895.6|15893.6|15894.1|15892.1|15896.6|15894.6|15892.6|15890.6|43
1637778600000|2021-11-24 18:30:00|15894.6|15892.6|15894.6|15892.6|15896.6|15894.6|15893.6|15891.6|37
1637778900000|2021-11-24 18:35:00|15895.1|15893.1|15890.6|15888.6|15896.6|15894.6|15890.1|15888.1|104
1637779200000|2021-11-24 18:40:00|15891.1|15889.1|15893.6|15891.6|15894.6|15892.6|15889.6|15887.6|80
1637779500000|2021-11-24 18:45:00|15893.1|15891.1|15894.1|15892.1|15894.6|15892.6|15891.1|15889.1|100
1637779800000|2021-11-24 18:50:00|15894.6|15892.6|15888.6|15886.6|15894.6|15892.6|15888.6|15886.6|51
1637780100000|2021-11-24 18:55:00|15888.1|15886.1|15884.1|15882.1|15888.6|15886.6|15883.6|15881.6|85
1637780400000|2021-11-24 19:00:00|15884.6|15882.6|15886.1|15884.1|15896.6|15894.6|15882.6|15880.6|196
1637780700000|2021-11-24 19:05:00|15886.6|15884.6|15879.6|15877.6|15891.1|15889.1|15877.6|15875.6|198
1637781000000|2021-11-24 19:10:00|15880.1|15878.1|15873.6|15871.6|15881.6|15879.6|15870.6|15868.6|230
1637781300000|2021-11-24 19:15:00|15873.1|15871.1|15883.6|15881.6|15884.6|15882.6|15871.6|15869.6|133
1637781600000|2021-11-24 19:20:00|15883.1|15881.1|15883.1|15881.1|15884.6|15882.6|15880.6|15878.6|82
1637781900000|2021-11-24 19:25:00|15883.6|15881.6|15873.6|15871.6|15884.6|15882.6|15872.6|15870.6|111
1637782200000|2021-11-24 19:30:00|15874.1|15872.1|15877.6|15875.6|15881.6|15879.6|15873.6|15871.6|121
1637782500000|2021-11-24 19:35:00|15877.1|15875.1|15879.6|15877.6|15881.1|15879.1|15876.1|15874.1|30
1637782800000|2021-11-24 19:40:00|15879.1|15877.1|15886.6|15884.6|15887.6|15885.6|15875.6|15873.6|107
1637783100000|2021-11-24 19:45:00|15887.1|15885.1|15886.6|15884.6|15892.6|15890.6|15886.6|15884.6|66
1637783400000|2021-11-24 19:50:00|15887.1|15885.1|15890.6|15888.6|15892.6|15890.6|15886.6|15884.6|58
1637783700000|2021-11-24 19:55:00|15891.1|15889.1|15890.6|15888.6|15893.6|15891.6|15889.6|15887.6|56
1637784000000|2021-11-24 20:00:00|15891.1|15889.1|15887.6|15885.6|15891.6|15889.6|15884.1|15882.1|105
1637784300000|2021-11-24 20:05:00|15887.1|15885.1|15895.6|15893.6|15895.6|15893.6|15886.6|15884.6|71
1637784600000|2021-11-24 20:10:00|15895.1|15893.1|15897.6|15895.6|15898.1|15896.1|15892.6|15890.6|127
1637784900000|2021-11-24 20:15:00|15897.1|15895.1|15901.6|15899.6|15901.6|15899.6|15895.1|15893.1|131
1637785200000|2021-11-24 20:20:00|15901.1|15899.1|15900.6|15898.6|15904.1|15902.1|15900.6|15898.6|101
1637785500000|2021-11-24 20:25:00|15901.1|15899.1|15900.6|15898.6|15903.1|15901.1|15899.6|15897.6|92
1637785800000|2021-11-24 20:30:00|15901.1|15899.1|15899.1|15897.1|15902.1|15900.1|15895.6|15893.6|147
1637786100000|2021-11-24 20:35:00|15899.6|15897.6|15906.6|15904.6|15907.6|15905.6|15898.6|15896.6|110
1637786400000|2021-11-24 20:40:00|15907.1|15905.1|15907.1|15905.1|15907.6|15905.6|15902.1|15900.1|172
1637786700000|2021-11-24 20:45:00|15906.6|15904.6|15899.6|15897.6|15906.6|15904.6|15896.1|15894.1|164
1637787000000|2021-11-24 20:50:00|15900.1|15898.1|15902.1|15900.1|15908.6|15906.6|15898.6|15896.6|314
1637787300000|2021-11-24 20:55:00|15902.6|15900.6|15906.6|15904.6|15908.6|15906.6|15900.6|15898.6|255
1637787600000|2021-11-24 21:00:00|15906.8|15901.8|15910.4|15905.4|15910.4|15905.4|15899.1|15894.1|25
1637787900000|2021-11-24 21:05:00|15909.5|15904.5|15907.1|15902.1|15912.6|15907.6|15906.3|15901.3|0
1637788200000|2021-11-24 21:10:00|15908|15903|15911.1|15906.1|15913|15908|15906.9|15901.9|0
1637788500000|2021-11-24 21:15:00|15910.3|15905.3|15907|15902|15911.8|15906.8|15906.2|15901.2|0
1637788800000|2021-11-24 21:20:00|15906.2|15901.2|15909.4|15904.4|15909.4|15904.4|15906.2|15901.2|0
1637789100000|2021-11-24 21:25:00|15910.2|15905.2|15911.6|15906.6|15911.6|15906.6|15907.7|15902.7|0
1637789400000|2021-11-24 21:30:00|15911.7|15906.7|15913.5|15908.5|15915.2|15910.2|15911.7|15906.7|0
1637789700000|2021-11-24 21:35:00|15913.4|15908.4|15915.1|15910.1|15915.1|15910.1|15913.2|15908.2|0
1637790000000|2021-11-24 21:40:00|15915.5|15910.5|15915.6|15910.6|15918.2|15913.2|15914.8|15909.8|0
1637790300000|2021-11-24 21:45:00|15915.2|15910.2|15913.6|15908.6|15915.7|15910.7|15912.8|15907.8|0
1637790600000|2021-11-24 21:50:00|15914.5|15909.5|15915.1|15910.1|15916|15911|15913.6|15908.6|0
1637790900000|2021-11-24 21:55:00|15914.7|15909.7|15912|15907|15914.7|15909.7|15912|15907|0
1637791200000|2021-11-24 22:00:00|15911.5|15906.5|15912|15907|15912.3|15907.3|15911|15906|0
1637791500000|2021-11-24 22:05:00|15911.9|15906.9|15912.1|15907.1|15912.1|15907.1|15911.8|15906.8|0
1637791800000|2021-11-24 22:10:00|15912|15907|15912|15907|15912.4|15907.4|15911.5|15906.5|0
1637792100000|2021-11-24 22:15:00|15912.1|15907.1|15912.5|15907.5|15912.6|15907.6|15911.9|15906.9|0
1637792400000|2021-11-24 22:20:00|15912.6|15907.6|15911.5|15906.5|15912.6|15907.6|15911.5|15906.5|0
1637792700000|2021-11-24 22:25:00|15911.7|15906.7|15911.7|15906.7|15912|15907|15911.7|15906.7|0
1637793000000|2021-11-24 22:30:00|15912|15907|15910.8|15905.8|15912.3|15907.3|15910.8|15905.8|0
1637793300000|2021-11-24 22:35:00|15910.6|15905.6|15911.5|15906.5|15911.6|15906.6|15910.3|15905.3|0
1637793600000|2021-11-24 22:40:00|15911.2|15906.2|15911.5|15906.5|15911.5|15906.5|15911.2|15906.2|0
1637793900000|2021-11-24 22:45:00|15912.1|15907.1|15911.3|15906.3|15912.4|15907.4|15911|15906|0
1637794200000|2021-11-24 22:50:00|15912.5|15907.5|15911.9|15906.9|15912.5|15907.5|15911|15906|0
1637794500000|2021-11-24 22:55:00|15912|15907|15912.2|15907.2|15912.3|15907.3|15911.7|15906.7|0
1637794800000|2021-11-24 23:00:00|15910.7|15905.7|15918.3|15913.3|15918.3|15913.3|15910.7|15905.7|0
1637795100000|2021-11-24 23:05:00|15917.5|15912.5|15915.9|15910.9|15921.7|15916.7|15915.9|15910.9|0
1637795400000|2021-11-24 23:10:00|15916.3|15911.3|15915.3|15910.3|15918.5|15913.5|15913.5|15908.5|0
1637795700000|2021-11-24 23:15:00|15916.1|15911.1|15916.8|15911.8|15919.7|15914.7|15916.1|15911.1|0
1637796000000|2021-11-24 23:20:00|15917.2|15912.2|15916.8|15911.8|15917.7|15912.7|15915.9|15910.9|0
1637796300000|2021-11-24 23:25:00|15915.9|15910.9|15916.1|15911.1|15917.7|15912.7|15915.1|15910.1|0
1637796600000|2021-11-24 23:30:00|15916.9|15911.9|15915.8|15910.8|15918.4|15913.4|15914.1|15909.1|0
1637796900000|2021-11-24 23:35:00|15916.2|15911.2|15913|15908|15916.7|15911.7|15911.3|15906.3|0
1637797200000|2021-11-24 23:40:00|15914.6|15909.6|15912|15907|15916.3|15911.3|15911.1|15906.1|0
1637797500000|2021-11-24 23:45:00|15911.1|15906.1|15910.9|15905.9|15916.2|15911.2|15910.3|15905.3|0
1637797800000|2021-11-24 23:50:00|15911.8|15906.8|15911.7|15906.7|15912.6|15907.6|15909.2|15904.2|0
1637798100000|2021-11-24 23:55:00|15912.6|15907.6|15913.3|15908.3|15916|15911|15912.6|15907.6|0
1637798400000|2021-11-25 00:00:00|15912.5|15907.5|15916.7|15911.7|15920.1|15915.1|15912.5|15907.5|0
1637798700000|2021-11-25 00:05:00|15917.5|15912.5|15914.8|15909.8|15917.6|15912.6|15912.5|15907.5|0
1637799000000|2021-11-25 00:10:00|15913.9|15908.9|15915.6|15910.6|15916.4|15911.4|15913.9|15908.9|0
1637799300000|2021-11-25 00:15:00|15914.8|15909.8|15924.1|15920.1|15925.6|15921.6|15910.6|15906.6|98
1637799600000|2021-11-25 00:20:00|15923.6|15919.6|15923.6|15919.6|15924.6|15920.6|15919.1|15915.1|39
1637799900000|2021-11-25 00:25:00|15923.1|15919.1|15922.6|15918.6|15925.1|15921.1|15922.1|15918.1|2
1637800200000|2021-11-25 00:30:00|15923.1|15919.1|15929.1|15925.1|15931.6|15927.6|15923.1|15919.1|54
1637800500000|2021-11-25 00:35:00|15930.1|15926.1|15930.1|15926.1|15931.1|15927.1|15929.6|15925.6|7
1637800800000|2021-11-25 00:40:00|15930.6|15926.6|15930.6|15926.6|15932.1|15928.1|15930.1|15926.1|8
1637801100000|2021-11-25 00:45:00|15931.1|15927.1|15933.1|15929.1|15937.1|15933.1|15930.6|15926.6|36
1637801400000|2021-11-25 00:50:00|15932.6|15928.6|15938.6|15934.6|15939.1|15935.1|15931.1|15927.1|33
1637801700000|2021-11-25 00:55:00|15938.1|15934.1|15944.1|15940.1|15947.1|15943.1|15936.6|15932.6|48
1637802000000|2021-11-25 01:00:00|15943.6|15939.6|15946.1|15942.1|15947.1|15943.1|15942.1|15938.1|27
1637802300000|2021-11-25 01:05:00|15946.6|15942.6|15941.6|15937.6|15947.6|15943.6|15941.1|15937.1|8
1637802600000|2021-11-25 01:10:00|15942.1|15938.1|15943.6|15939.6|15947.6|15943.6|15941.6|15937.6|18
1637802900000|2021-11-25 01:15:00|15943.1|15939.1|15944.1|15940.1|15949.1|15945.1|15943.1|15939.1|23
1637803200000|2021-11-25 01:20:00|15944.6|15940.6|15944.6|15940.6|15947.1|15943.1|15942.6|15938.6|14
1637803500000|2021-11-25 01:25:00|15945.1|15941.1|15939.1|15935.1|15947.1|15943.1|15938.1|15934.1|20
1637803800000|2021-11-25 01:30:00|15939.6|15935.6|15933.1|15929.1|15942.1|15938.1|15931.1|15927.1|67
1637804100000|2021-11-25 01:35:00|15932.6|15928.6|15933.6|15929.6|15935.1|15931.1|15931.1|15927.1|11
1637804400000|2021-11-25 01:40:00|15933.1|15929.1|15931.1|15927.1|15938.1|15934.1|15931.1|15927.1|10
1637804700000|2021-11-25 01:45:00|15930.6|15926.6|15929.6|15925.6|15935.1|15931.1|15928.6|15924.6|19
1637805000000|2021-11-25 01:50:00|15929.1|15925.1|15930.6|15926.6|15932.6|15928.6|15927.6|15923.6|51
1637805300000|2021-11-25 01:55:00|15930.1|15926.1|15929.1|15925.1|15931.6|15927.6|15927.6|15923.6|15
1637805600000|2021-11-25 02:00:00|15929.6|15925.6|15932.1|15928.1|15933.6|15929.6|15929.6|15925.6|19
1637805900000|2021-11-25 02:05:00|15930.6|15926.6|15931.1|15927.1|15931.6|15927.6|15929.6|15925.6|3
1637806200000|2021-11-25 02:10:00|15930.6|15926.6|15931.6|15927.6|15933.6|15929.6|15930.6|15926.6|9
1637806500000|2021-11-25 02:15:00|15932.1|15928.1|15933.6|15929.6|15936.6|15932.6|15932.1|15928.1|7
1637806800000|2021-11-25 02:20:00|15934.1|15930.1|15933.1|15929.1|15935.1|15931.1|15932.1|15928.1|13
1637807100000|2021-11-25 02:25:00|15932.6|15928.6|15937.6|15933.6|15938.1|15934.1|15932.6|15928.6|19
1637807400000|2021-11-25 02:30:00|15937.1|15933.1|15938.6|15934.6|15940.1|15936.1|15935.6|15931.6|20
1637807700000|2021-11-25 02:35:00|15938.1|15934.1|15937.6|15933.6|15939.6|15935.6|15937.1|15933.1|8
1637808000000|2021-11-25 02:40:00|15938.1|15934.1|15936.1|15932.1|15940.6|15936.6|15936.1|15932.1|2
1637808300000|2021-11-25 02:45:00|15936.6|15932.6|15938.1|15934.1|15938.6|15934.6|15934.6|15930.6|5
1637808600000|2021-11-25 02:50:00|15938.6|15934.6|15939.1|15935.1|15939.6|15935.6|15937.6|15933.6|3
1637808900000|2021-11-25 02:55:00|15940.1|15936.1|15941.1|15937.1|15941.6|15937.6|15939.6|15935.6|3
1637809200000|2021-11-25 03:00:00|15941.6|15937.6|15939.1|15935.1|15942.1|15938.1|15939.1|15935.1|10
1637809500000|2021-11-25 03:05:00|15939.6|15935.6|15941.6|15937.6|15942.6|15938.6|15939.6|15935.6|10
1637809800000|2021-11-25 03:10:00|15941.1|15937.1|15945.1|15941.1|15946.6|15942.6|15940.6|15936.6|23
1637810100000|2021-11-25 03:15:00|15944.6|15940.6|15946.1|15942.1|15946.6|15942.6|15942.6|15938.6|6
1637810400000|2021-11-25 03:20:00|15946.6|15942.6|15950.1|15946.1|15950.6|15946.6|15945.6|15941.6|22
1637810700000|2021-11-25 03:25:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15948.1|15944.1|9
1637811000000|2021-11-25 03:30:00|15950.6|15946.6|15953.1|15949.1|15954.6|15950.6|15950.1|15946.1|40
1637811300000|2021-11-25 03:35:00|15953.6|15949.6|15955.1|15951.1|15955.6|15951.6|15953.6|15949.6|16
1637811600000|2021-11-25 03:40:00|15954.1|15950.1|15959.1|15955.1|15960.1|15956.1|15954.1|15950.1|25
1637811900000|2021-11-25 03:45:00|15958.6|15954.6|15957.6|15953.6|15959.6|15955.6|15957.6|15953.6|17
1637812200000|2021-11-25 03:50:00|15958.1|15954.1|15958.1|15954.1|15959.1|15955.1|15957.6|15953.6|12
1637812500000|2021-11-25 03:55:00|15958.6|15954.6|15955.6|15951.6|15958.6|15954.6|15955.6|15951.6|4
1637812800000|2021-11-25 04:00:00|15956.1|15952.1|15957.1|15953.1|15957.6|15953.6|15955.6|15951.6|10
1637813100000|2021-11-25 04:05:00|15957.6|15953.6|15959.1|15955.1|15959.6|15955.6|15956.6|15952.6|3
1637813400000|2021-11-25 04:10:00|15958.6|15954.6|15957.1|15953.1|15960.6|15956.6|15957.1|15953.1|8
1637813700000|2021-11-25 04:15:00|15956.6|15952.6|15956.1|15952.1|15957.1|15953.1|15956.1|15952.1|5
1637814000000|2021-11-25 04:20:00|15955.6|15951.6|15954.1|15950.1|15955.6|15951.6|15953.1|15949.1|14
1637814300000|2021-11-25 04:25:00|15953.6|15949.6|15952.6|15948.6|15953.6|15949.6|15951.6|15947.6|15
1637814600000|2021-11-25 04:30:00|15953.1|15949.1|15951.1|15947.1|15953.6|15949.6|15950.1|15946.1|7
1637814900000|2021-11-25 04:35:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15950.6|15946.6|5
1637815200000|2021-11-25 04:40:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15949.6|15945.6|14
1637815500000|2021-11-25 04:45:00|15951.6|15947.6|15951.1|15947.1|15951.6|15947.6|15950.6|15946.6|2
1637815800000|2021-11-25 04:50:00|15951.6|15947.6|15953.1|15949.1|15953.6|15949.6|15951.6|15947.6|13
1637816100000|2021-11-25 04:55:00|15953.6|15949.6|15953.1|15949.1|15955.1|15951.1|15952.6|15948.6|6
1637816400000|2021-11-25 05:00:00|15953.6|15949.6|15952.1|15948.1|15953.6|15949.6|15951.6|15947.6|5
1637816700000|2021-11-25 05:05:00|15951.6|15947.6|15957.1|15953.1|15957.6|15953.6|15951.6|15947.6|11
1637817000000|2021-11-25 05:10:00|15956.6|15952.6|15958.1|15954.1|15960.1|15956.1|15956.6|15952.6|15
1637817300000|2021-11-25 05:15:00|15958.6|15954.6|15958.1|15954.1|15958.6|15954.6|15958.1|15954.1|1
1637817600000|2021-11-25 05:20:00|15958.6|15954.6|15959.6|15955.6|15959.6|15955.6|15958.1|15954.1|7
1637817900000|2021-11-25 05:25:00|15959.1|15955.1|15960.1|15956.1|15960.6|15956.6|15958.6|15954.6|6
1637818200000|2021-11-25 05:30:00|15959.6|15955.6|15958.1|15954.1|15960.6|15956.6|15956.1|15952.1|22
1637818500000|2021-11-25 05:35:00|15958.6|15954.6|15959.1|15955.1|15959.6|15955.6|15957.1|15953.1|15
1637818800000|2021-11-25 05:40:00|15958.6|15954.6|15960.6|15956.6|15961.1|15957.1|15958.6|15954.6|3
1637819100000|2021-11-25 05:45:00|15960.1|15956.1|15960.1|15956.1|15960.6|15956.6|15959.1|15955.1|1
1637819400000|2021-11-25 05:50:00|15960.6|15956.6|15958.1|15954.1|15960.6|15956.6|15958.1|15954.1|5
1637819700000|2021-11-25 05:55:00|15958.6|15954.6|15960.6|15956.6|15960.6|15956.6|15958.1|15954.1|4
1637820000000|2021-11-25 06:00:00|15961.1|15957.1|15962.6|15958.6|15963.1|15959.1|15959.6|15955.6|30
1637820300000|2021-11-25 06:05:00|15961.6|15957.6|15958.6|15954.6|15961.6|15957.6|15958.1|15954.1|25
1637820600000|2021-11-25 06:10:00|15959.6|15955.6|15956.6|15952.6|15959.6|15955.6|15956.6|15952.6|15
1637820900000|2021-11-25 06:15:00|15956.1|15952.1|15953.6|15949.6|15956.1|15952.1|15953.1|15949.1|22
1637821200000|2021-11-25 06:20:00|15954.1|15950.1|15952.6|15948.6|15954.1|15950.1|15952.6|15948.6|10
1637821500000|2021-11-25 06:25:00|15953.1|15949.1|15954.1|15950.1|15954.6|15950.6|15953.1|15949.1|10
1637821800000|2021-11-25 06:30:00|15954.6|15950.6|15957.1|15953.1|15957.6|15953.6|15954.6|15950.6|28
1637822100000|2021-11-25 06:35:00|15957.6|15953.6|15964.1|15960.1|15964.1|15960.1|15956.1|15952.1|130
1637822400000|2021-11-25 06:40:00|15963.6|15959.6|15965.6|15961.6|15969.6|15965.6|15963.1|15959.1|73
1637822700000|2021-11-25 06:45:00|15965.1|15961.1|15966.1|15962.1|15967.6|15963.6|15964.6|15960.6|28
1637823000000|2021-11-25 06:50:00|15965.6|15961.6|15962.6|15958.6|15965.6|15961.6|15962.1|15958.1|28
1637823300000|2021-11-25 06:55:00|15963.1|15959.1|15963.6|15959.6|15965.1|15961.1|15960.6|15956.6|42
1637823600000|2021-11-25 07:00:00|15962.6|15960.6|15940.6|15938.6|15968.1|15966.1|15939.1|15937.1|515
1637823900000|2021-11-25 07:05:00|15941.1|15939.1|15949.6|15947.6|15954.1|15952.1|15935.1|15933.1|595
1637824200000|2021-11-25 07:10:00|15950.1|15948.1|15951.1|15949.1|15952.6|15950.6|15941.6|15939.6|236
1637824500000|2021-11-25 07:15:00|15951.6|15949.6|15946.1|15944.1|15952.6|15950.6|15943.6|15941.6|204
1637824800000|2021-11-25 07:20:00|15946.6|15944.6|15936.6|15934.6|15946.6|15944.6|15935.6|15933.6|149
1637825100000|2021-11-25 07:25:00|15936.1|15934.1|15933.1|15931.1|15936.6|15934.6|15928.6|15926.6|200
1637825400000|2021-11-25 07:30:00|15933.6|15931.6|15940.1|15938.1|15940.1|15938.1|15932.1|15930.1|163
1637825700000|2021-11-25 07:35:00|15940.6|15938.6|15941.6|15939.6|15941.6|15939.6|15938.6|15936.6|92
1637826000000|2021-11-25 07:40:00|15941.1|15939.1|15937.6|15935.6|15941.6|15939.6|15937.6|15935.6|134
1637826300000|2021-11-25 07:45:00|15938.1|15936.1|15938.1|15936.1|15939.6|15937.6|15936.6|15934.6|128
1637826600000|2021-11-25 07:50:00|15937.6|15935.6|15933.6|15931.6|15940.6|15938.6|15932.1|15930.1|160
1637826900000|2021-11-25 07:55:00|15933.1|15931.1|15929.1|15927.1|15933.1|15931.1|15925.1|15923.1|418
1637827200000|2021-11-25 08:00:00|15928.7|15927.5|15920.7|15919.5|15935.2|15934|15907.2|15906|1859
1637827500000|2021-11-25 08:05:00|15920.2|15919|15935.2|15934|15935.2|15934|15912.2|15911|869
1637827800000|2021-11-25 08:10:00|15934.7|15933.5|15950.7|15949.5|15952.2|15951|15933.7|15932.5|1158
1637828100000|2021-11-25 08:15:00|15950.2|15949|15951.2|15950|15952.7|15951.5|15940.7|15939.5|711
1637828400000|2021-11-25 08:20:00|15950.2|15949|15951.2|15950|15960.2|15959|15944.2|15943|905
1637828700000|2021-11-25 08:25:00|15951.7|15950.5|15931.7|15930.5|15952.7|15951.5|15930.2|15929|819
1637829000000|2021-11-25 08:30:00|15931.2|15930|15941.7|15940.5|15944.2|15943|15922.2|15921|697
1637829300000|2021-11-25 08:35:00|15941.2|15940|15936.2|15935|15941.7|15940.5|15928.2|15927|372
1637829600000|2021-11-25 08:40:00|15936.7|15935.5|15927.2|15926|15938.2|15937|15922.2|15921|475
1637829900000|2021-11-25 08:45:00|15927.7|15926.5|15931.2|15930|15932.2|15931|15922.7|15921.5|263
1637830200000|2021-11-25 08:50:00|15930.7|15929.5|15935.4|15934.2|15935.9|15934.7|15929.7|15928.5|206
1637830500000|2021-11-25 08:55:00|15935.9|15934.7|15944.4|15943.2|15946.9|15945.7|15934.9|15933.7|445
1637830800000|2021-11-25 09:00:00|15943.9|15942.7|15945.9|15944.7|15946.4|15945.2|15936.9|15935.7|291
1637831100000|2021-11-25 09:05:00|15946.4|15945.2|15945.4|15944.2|15948.9|15947.7|15942.4|15941.2|309
1637831400000|2021-11-25 09:10:00|15944.9|15943.7|15942.9|15941.7|15947.9|15946.7|15941.4|15940.2|282
1637831700000|2021-11-25 09:15:00|15943.4|15942.2|15932.9|15931.7|15944.9|15943.7|15932.4|15931.2|293
1637832000000|2021-11-25 09:20:00|15933.4|15932.2|15933.9|15932.7|15934.9|15933.7|15930.9|15929.7|324
1637832300000|2021-11-25 09:25:00|15934.4|15933.2|15937.9|15936.7|15940.9|15939.7|15932.9|15931.7|279
1637832600000|2021-11-25 09:30:00|15938.4|15937.2|15947.9|15946.7|15949.9|15948.7|15936.9|15935.7|314
1637832900000|2021-11-25 09:35:00|15948.4|15947.2|15946.9|15945.7|15949.9|15948.7|15943.9|15942.7|313
1637833200000|2021-11-25 09:40:00|15947.4|15946.2|15938.9|15937.7|15947.9|15946.7|15938.4|15937.2|169
1637833500000|2021-11-25 09:45:00|15939.4|15938.2|15943.9|15942.7|15945.4|15944.2|15934.9|15933.7|226
1637833800000|2021-11-25 09:50:00|15944.4|15943.2|15934.9|15933.7|15945.9|15944.7|15934.9|15933.7|324
1637834100000|2021-11-25 09:55:00|15935.4|15934.2|15928.9|15927.7|15935.9|15934.7|15922.9|15921.7|483
1637834400000|2021-11-25 10:00:00|15930.4|15929.2|15925.4|15924.2|15933.9|15932.7|15922.4|15921.2|530
1637834700000|2021-11-25 10:05:00|15925.9|15924.7|15926.9|15925.7|15928.9|15927.7|15918.9|15917.7|258
1637835000000|2021-11-25 10:10:00|15926.4|15925.2|15924.9|15923.7|15926.4|15925.2|15918.9|15917.7|307
1637835300000|2021-11-25 10:15:00|15924.4|15923.2|15916.9|15915.7|15930.9|15929.7|15916.9|15915.7|617
1637835600000|2021-11-25 10:20:00|15917.4|15916.2|15914.9|15913.7|15918.9|15917.7|15909.9|15908.7|319
1637835900000|2021-11-25 10:25:00|15913.9|15912.7|15909.4|15908.2|15916.4|15915.2|15902.4|15901.2|399
1637836200000|2021-11-25 10:30:00|15908.9|15907.7|15903.9|15902.7|15912.4|15911.2|15900.9|15899.7|352
1637836500000|2021-11-25 10:35:00|15903.4|15902.2|15905.4|15904.2|15911.4|15910.2|15901.9|15900.7|404
1637836800000|2021-11-25 10:40:00|15905.9|15904.7|15911.9|15910.7|15914.9|15913.7|15895.9|15894.7|516
1637837100000|2021-11-25 10:45:00|15911.4|15910.2|15911.9|15910.7|15913.9|15912.7|15904.9|15903.7|196
1637837400000|2021-11-25 10:50:00|15911.4|15910.2|15909.4|15908.2|15914.9|15913.7|15904.9|15903.7|175
1637837700000|2021-11-25 10:55:00|15908.9|15907.7|15906.4|15905.2|15911.9|15910.7|15903.4|15902.2|253
1637838000000|2021-11-25 11:00:00|15905.9|15904.7|15910.4|15909.2|15911.4|15910.2|15900.9|15899.7|236
1637838300000|2021-11-25 11:05:00|15909.9|15908.7|15905.9|15904.7|15911.9|15910.7|15904.9|15903.7|220
1637838600000|2021-11-25 11:10:00|15906.4|15905.2|15892.9|15891.7|15906.9|15905.7|15892.9|15891.7|314
1637838900000|2021-11-25 11:15:00|15892.4|15891.2|15890.4|15889.2|15900.9|15899.7|15887.4|15886.2|541
1637839200000|2021-11-25 11:20:00|15890.9|15889.7|15888.9|15887.7|15891.9|15890.7|15884.9|15883.7|323
1637839500000|2021-11-25 11:25:00|15889.4|15888.2|15899.4|15898.2|15899.9|15898.7|15886.9|15885.7|259
1637839800000|2021-11-25 11:30:00|15898.9|15897.7|15893.9|15892.7|15903.4|15902.2|15893.9|15892.7|393
1637840100000|2021-11-25 11:35:00|15894.4|15893.2|15900.4|15899.2|15900.4|15899.2|15889.9|15888.7|239
1637840400000|2021-11-25 11:40:00|15900.9|15899.7|15903.9|15902.7|15908.9|15907.7|15897.9|15896.7|395
1637840700000|2021-11-25 11:45:00|15902.9|15901.7|15900.9|15899.7|15903.9|15902.7|15898.4|15897.2|141
1637841000000|2021-11-25 11:50:00|15901.9|15900.7|15904.9|15903.7|15905.4|15904.2|15896.9|15895.7|342
1637841300000|2021-11-25 11:55:00|15904.4|15903.2|15906.9|15905.7|15908.4|15907.2|15898.9|15897.7|248
1637841600000|2021-11-25 12:00:00|15907.4|15906.2|15899.9|15898.7|15907.9|15906.7|15899.9|15898.7|243
1637841900000|2021-11-25 12:05:00|15900.4|15899.2|15905.4|15904.2|15907.4|15906.2|15899.9|15898.7|303
1637842200000|2021-11-25 12:10:00|15904.9|15903.7|15903.9|15902.7|15907.9|15906.7|15900.9|15899.7|131
1637842500000|2021-11-25 12:15:00|15904.4|15903.2|15901.9|15900.7|15905.9|15904.7|15899.4|15898.2|239
1637842800000|2021-11-25 12:20:00|15901.4|15900.2|15896.4|15895.2|15901.9|15900.7|15894.9|15893.7|224
1637843100000|2021-11-25 12:25:00|15895.9|15894.7|15897.9|15896.7|15899.9|15898.7|15894.9|15893.7|145
1637843400000|2021-11-25 12:30:00|15897.4|15896.2|15901.9|15900.7|15901.9|15900.7|15894.4|15893.2|172
1637843700000|2021-11-25 12:35:00|15902.4|15901.2|15899.9|15898.7|15902.9|15901.7|15893.9|15892.7|182
1637844000000|2021-11-25 12:40:00|15899.4|15898.2|15898.9|15897.7|15900.9|15899.7|15895.9|15894.7|141
1637844300000|2021-11-25 12:45:00|15898.4|15897.2|15894.4|15893.2|15899.9|15898.7|15893.9|15892.7|183
1637844600000|2021-11-25 12:50:00|15894.9|15893.7|15896.9|15895.7|15896.9|15895.7|15888.4|15887.2|180
1637844900000|2021-11-25 12:55:00|15897.4|15896.2|15892.9|15891.7|15898.9|15897.7|15887.9|15886.7|392
1637845200000|2021-11-25 13:00:00|15893.9|15892.7|15896.9|15895.7|15897.9|15896.7|15891.9|15890.7|170
1637845500000|2021-11-25 13:05:00|15895.9|15894.7|15889.9|15888.7|15899.4|15898.2|15889.9|15888.7|174
1637845800000|2021-11-25 13:10:00|15888.9|15887.7|15896.9|15895.7|15897.4|15896.2|15887.9|15886.7|405
1637846100000|2021-11-25 13:15:00|15896.4|15895.2|15892.9|15891.7|15898.9|15897.7|15892.9|15891.7|190
1637846400000|2021-11-25 13:20:00|15893.4|15892.2|15890.9|15889.7|15896.9|15895.7|15890.9|15889.7|137
1637846700000|2021-11-25 13:25:00|15889.9|15888.7|15894.9|15893.7|15895.9|15894.7|15889.9|15888.7|134
1637847000000|2021-11-25 13:30:00|15893.9|15892.7|15894.9|15893.7|15897.9|15896.7|15891.9|15890.7|111
1637847300000|2021-11-25 13:35:00|15895.4|15894.2|15893.9|15892.7|15896.9|15895.7|15891.9|15890.7|127
1637847600000|2021-11-25 13:40:00|15893.4|15892.2|15890.9|15889.7|15893.9|15892.7|15889.9|15888.7|147
1637847900000|2021-11-25 13:45:00|15890.4|15889.2|15875.9|15874.7|15890.9|15889.7|15875.9|15874.7|567
1637848200000|2021-11-25 13:50:00|15876.4|15875.2|15877.4|15876.2|15878.9|15877.7|15870.9|15869.7|557
1637848500000|2021-11-25 13:55:00|15877.9|15876.7|15876.9|15875.7|15881.4|15880.2|15876.4|15875.2|278
1637848800000|2021-11-25 14:00:00|15875.9|15874.7|15867.9|15866.7|15875.9|15874.7|15866.4|15865.2|496
1637849100000|2021-11-25 14:05:00|15868.4|15867.2|15869.9|15868.7|15870.9|15869.7|15864.9|15863.7|354
1637849400000|2021-11-25 14:10:00|15870.9|15869.7|15866.9|15865.7|15871.4|15870.2|15864.9|15863.7|359
1637849700000|2021-11-25 14:15:00|15866.4|15865.2|15877.9|15876.7|15877.9|15876.7|15865.9|15864.7|284
1637850000000|2021-11-25 14:20:00|15878.9|15877.7|15875.9|15874.7|15878.9|15877.7|15873.4|15872.2|150
1637850300000|2021-11-25 14:25:00|15876.4|15875.2|15880.9|15879.7|15880.9|15879.7|15875.9|15874.7|301
1637850600000|2021-11-25 14:30:00|15880.4|15879.2|15879.9|15878.7|15881.9|15880.7|15877.9|15876.7|242
1637850900000|2021-11-25 14:35:00|15880.9|15879.7|15886.9|15885.7|15886.9|15885.7|15878.4|15877.2|343
1637851200000|2021-11-25 14:40:00|15886.4|15885.2|15895.4|15894.2|15898.9|15897.7|15885.9|15884.7|551
1637851500000|2021-11-25 14:45:00|15895.9|15894.7|15899.9|15898.7|15900.9|15899.7|15893.9|15892.7|361
1637851800000|2021-11-25 14:50:00|15900.4|15899.2|15908.9|15907.7|15908.9|15907.7|15898.9|15897.7|484
1637852100000|2021-11-25 14:55:00|15908.4|15907.2|15914.9|15913.7|15915.4|15914.2|15907.9|15906.7|385
1637852400000|2021-11-25 15:00:00|15915.9|15914.7|15922.9|15921.7|15922.9|15921.7|15913.9|15912.7|566
1637852700000|2021-11-25 15:05:00|15922.4|15921.2|15920.4|15919.2|15925.9|15924.7|15918.9|15917.7|490
1637853000000|2021-11-25 15:10:00|15919.5|15918.3|15910|15908.8|15920.5|15919.3|15909.5|15908.3|467
1637853300000|2021-11-25 15:15:00|15911|15909.8|15908|15906.8|15914|15912.8|15908|15906.8|259
1637853600000|2021-11-25 15:20:00|15907.5|15906.3|15914|15912.8|15916|15914.8|15904|15902.8|406
1637853900000|2021-11-25 15:25:00|15913.5|15912.3|15916|15914.8|15918|15916.8|15913|15911.8|292
1637854200000|2021-11-25 15:30:00|15916.5|15915.3|15918|15916.8|15918|15916.8|15914|15912.8|207
1637854500000|2021-11-25 15:35:00|15917|15915.8|15922|15920.8|15922.5|15921.3|15916.5|15915.3|238
1637854800000|2021-11-25 15:40:00|15922.5|15921.3|15921|15919.8|15923|15921.8|15920|15918.8|157
1637855100000|2021-11-25 15:45:00|15921.5|15920.3|15918|15916.8|15924|15922.8|15917.5|15916.3|214
1637855400000|2021-11-25 15:50:00|15917.5|15916.3|15915|15913.8|15920|15918.8|15914|15912.8|211
1637855700000|2021-11-25 15:55:00|15914.5|15913.3|15917|15915.8|15918|15916.8|15912.5|15911.3|266
1637856000000|2021-11-25 16:00:00|15916.5|15915.3|15915|15913.8|15917.5|15916.3|15914|15912.8|242
1637856300000|2021-11-25 16:05:00|15915.5|15914.3|15913|15911.8|15917|15915.8|15909|15907.8|243
1637856600000|2021-11-25 16:10:00|15914|15912.8|15915|15913.8|15916|15914.8|15912|15910.8|261
1637856900000|2021-11-25 16:15:00|15914.5|15913.3|15910|15908.8|15915|15913.8|15910|15908.8|328
1637857200000|2021-11-25 16:20:00|15910.5|15909.3|15910|15908.8|15912|15910.8|15904|15902.8|435
1637857500000|2021-11-25 16:25:00|15910.5|15909.3|15914|15912.8|15915|15913.8|15910|15908.8|516
1637857800000|2021-11-25 16:30:00|15914.4|15912.4|15916.4|15914.4|15917.9|15915.9|15905.4|15903.4|925
1637858100000|2021-11-25 16:35:00|15916.9|15914.9|15918.4|15916.4|15922.9|15920.9|15915.4|15913.4|480
1637858400000|2021-11-25 16:40:00|15918.9|15916.9|15918.4|15916.4|15921.4|15919.4|15916.4|15914.4|144
1637858700000|2021-11-25 16:45:00|15917.9|15915.9|15922.4|15920.4|15922.9|15920.9|15917.9|15915.9|103
1637859000000|2021-11-25 16:50:00|15921.9|15919.9|15923.4|15921.4|15924.4|15922.4|15921.4|15919.4|94
1637859300000|2021-11-25 16:55:00|15922.4|15920.4|15923.9|15921.9|15924.4|15922.4|15922.4|15920.4|70
1637859600000|2021-11-25 17:00:00|15924.4|15922.4|15925.4|15923.4|15928.4|15926.4|15923.9|15921.9|106
1637859900000|2021-11-25 17:05:00|15924.9|15922.9|15922.4|15920.4|15926.4|15924.4|15922.4|15920.4|66
1637860200000|2021-11-25 17:10:00|15922.9|15920.9|15921.9|15919.9|15923.4|15921.4|15918.4|15916.4|111
1637860500000|2021-11-25 17:15:00|15922.4|15920.4|15920.4|15918.4|15922.9|15920.9|15920.4|15918.4|7
1637860800000|2021-11-25 17:20:00|15920.9|15918.9|15918.4|15916.4|15921.9|15919.9|15918.4|15916.4|22
1637861100000|2021-11-25 17:25:00|15919.4|15917.4|15917.9|15915.9|15919.4|15917.4|15916.4|15914.4|67
1637861400000|2021-11-25 17:30:00|15918.4|15916.4|15917.4|15915.4|15918.4|15916.4|15915.4|15913.4|44
1637861700000|2021-11-25 17:35:00|15916.9|15914.9|15916.9|15914.9|15917.4|15915.4|15915.4|15913.4|25
1637862000000|2021-11-25 17:40:00|15916.4|15914.4|15914.4|15912.4|15916.4|15914.4|15913.9|15911.9|29
1637862300000|2021-11-25 17:45:00|15915.4|15913.4|15915.4|15913.4|15916.4|15914.4|15914.4|15912.4|41
1637862600000|2021-11-25 17:50:00|15915.9|15913.9|15911.4|15909.4|15916.4|15914.4|15911.4|15909.4|41
1637862900000|2021-11-25 17:55:00|15910.9|15908.9|15909.9|15907.9|15911.4|15909.4|15908.4|15906.4|84
1637863200000|2021-11-25 18:00:00|15910.4|15908.4|15910.4|15908.4|15910.4|15908.4|15909.9|15907.9|5
1637863500000|2021-11-25 18:05:00|15909.9|15907.9|15909.9|15907.9|15911.4|15909.4|15909.4|15907.4|24
1637863800000|2021-11-25 18:10:00|15910.4|15908.4|15911.4|15909.4|15912.4|15910.4|15910.4|15908.4|22
1637864100000|2021-11-25 18:15:00|15910.9|15908.9|15910.4|15908.4|15911.4|15909.4|15909.4|15907.4|20
1637864400000|2021-11-25 18:20:00|15911.4|15909.4|15911.9|15909.9|15911.9|15909.9|15911.4|15909.4|36
1637864700000|2021-11-25 18:25:00|15913.4|15911.4|15914.4|15912.4|15915.4|15913.4|15912.9|15910.9|43
1637865000000|2021-11-25 18:30:00|15914.9|15912.9|15915.9|15913.9|15915.9|15913.9|15914.9|15912.9|2
1637865300000|2021-11-25 18:35:00|15916.4|15914.4|15916.4|15914.4|15916.4|15914.4|15916.4|15914.4|5
1637865600000|2021-11-25 18:40:00|15916.9|15914.9|15917.9|15915.9|15918.4|15916.4|15916.9|15914.9|13
1637865900000|2021-11-25 18:45:00|15918.4|15916.4|15918.4|15916.4|15918.9|15916.9|15917.4|15915.4|8
1637866200000|2021-11-25 18:50:00|15917.4|15915.4|15914.9|15912.9|15917.4|15915.4|15914.9|15912.9|9
1637866500000|2021-11-25 18:55:00|15915.4|15913.4|15914.4|15912.4|15918.4|15916.4|15914.4|15912.4|18
1637866800000|2021-11-25 19:00:00|15914.9|15912.9|15913.9|15911.9|15914.9|15912.9|15913.9|15911.9|2
1637867100000|2021-11-25 19:05:00|15913.4|15911.4|15913.4|15911.4|15913.9|15911.9|15907.9|15905.9|64
1637867400000|2021-11-25 19:10:00|15911.4|15909.4|15909.9|15907.9|15911.4|15909.4|15909.4|15907.4|7
1637867700000|2021-11-25 19:15:00|15910.4|15908.4|15911.4|15909.4|15911.4|15909.4|15908.9|15906.9|9
1637868000000|2021-11-25 19:20:00|15911.9|15909.9|15912.4|15910.4|15912.4|15910.4|15911.9|15909.9|0
1637868300000|2021-11-25 19:25:00|15912.9|15910.9|15913.4|15911.4|15913.4|15911.4|15912.4|15910.4|3
1637868900000|2021-11-25 19:35:00|15912.9|15910.9|15912.4|15910.4|15913.9|15911.9|15911.4|15909.4|15
1637869200000|2021-11-25 19:40:00|15912.9|15910.9|15912.4|15910.4|15912.9|15910.9|15911.9|15909.9|3
1637869800000|2021-11-25 19:50:00|15911.4|15909.4|15911.4|15909.4|15911.4|15909.4|15911.4|15909.4|3
1637870100000|2021-11-25 19:55:00|15911.9|15909.9|15910.4|15908.4|15911.9|15909.9|15910.4|15908.4|13
1637870400000|2021-11-25 20:00:00|15910.9|15908.9|15911.4|15909.4|15911.4|15909.4|15910.9|15908.9|1
1637870700000|2021-11-25 20:05:00|15910.4|15908.4|15913.4|15911.4|15913.4|15911.4|15909.4|15907.4|35
1637871000000|2021-11-25 20:10:00|15913.9|15911.9|15905.9|15903.9|15915.4|15913.4|15905.4|15903.4|121
1637871300000|2021-11-25 20:15:00|15905.4|15903.4|15911.9|15909.9|15911.9|15909.9|15904.4|15902.4|83
1637871600000|2021-11-25 20:20:00|15911.4|15909.4|15909.4|15907.4|15914.4|15912.4|15908.4|15906.4|132
1637871900000|2021-11-25 20:25:00|15909.9|15907.9|15907.9|15905.9|15909.9|15907.9|15905.4|15903.4|39
1637872200000|2021-11-25 20:30:00|15908.4|15906.4|15909.4|15907.4|15910.4|15908.4|15908.4|15906.4|7
1637872500000|2021-11-25 20:35:00|15909.9|15907.9|15912.4|15910.4|15913.9|15911.9|15905.4|15903.4|177
1637872800000|2021-11-25 20:40:00|15912.9|15910.9|15912.4|15910.4|15913.4|15911.4|15908.4|15906.4|38
1637873100000|2021-11-25 20:45:00|15911.4|15909.4|15912.9|15910.9|15913.4|15911.4|15910.9|15908.9|29
1637873400000|2021-11-25 20:50:00|15912.4|15910.4|15915.4|15913.4|15917.4|15915.4|15911.4|15909.4|60
1637873700000|2021-11-25 20:55:00|15915.9|15913.9|15926.4|15924.4|15929.4|15927.4|15915.9|15913.9|135
1637874000000|2021-11-25 21:00:00|15928.8|15923.8|15927.2|15922.2|15928.8|15923.8|15927.2|15922.2|6
1637874300000|2021-11-25 21:05:00|15927.4|15922.4|15924.3|15919.3|15927.4|15922.4|15924.3|15919.3|0
1637874600000|2021-11-25 21:10:00|15924.2|15919.2|15924.2|15919.2|15924.2|15919.2|15924|15919|0
1637874900000|2021-11-25 21:15:00|15924.1|15919.1|15924|15919|15924.1|15919.1|15924|15919|0
1637875200000|2021-11-25 21:20:00|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|0
1637875800000|2021-11-25 21:30:00|15924|15919|15924|15919|15924|15919|15924|15919|0
1637876400000|2021-11-25 21:40:00|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|15924.1|15919.1|0
1637876700000|2021-11-25 21:45:00|15923.8|15918.8|15923.9|15918.9|15923.9|15918.9|15923.8|15918.8|0
1637877000000|2021-11-25 21:50:00|15923.7|15918.7|15923.8|15918.8|15923.8|15918.8|15923.7|15918.7|0
1637877300000|2021-11-25 21:55:00|15923.7|15918.7|15923.2|15918.2|15923.7|15918.7|15923.2|15918.2|0
1637877600000|2021-11-25 22:00:00|15921.6|15916.6|15921.2|15916.2|15921.6|15916.6|15921.2|15916.2|0
1637877900000|2021-11-25 22:05:00|15920.8|15915.8|15920.7|15915.7|15920.8|15915.8|15920.7|15915.7|0
1637878200000|2021-11-25 22:10:00|15920.8|15915.8|15921.1|15916.1|15921.1|15916.1|15920.8|15915.8|0
1637878500000|2021-11-25 22:15:00|15920.9|15915.9|15920.9|15915.9|15920.9|15915.9|15920.8|15915.8|0
1637879100000|2021-11-25 22:25:00|15920.6|15915.6|15920.5|15915.5|15920.6|15915.6|15920.5|15915.5|0
1637879400000|2021-11-25 22:30:00|15920.4|15915.4|15920.5|15915.5|15920.5|15915.5|15920.4|15915.4|0
1637879700000|2021-11-25 22:35:00|15920.3|15915.3|15920.3|15915.3|15920.3|15915.3|15920.3|15915.3|0
1637880300000|2021-11-25 22:45:00|15920.4|15915.4|15920.6|15915.6|15920.6|15915.6|15920.4|15915.4|0
1637880900000|2021-11-25 22:55:00|15920.7|15915.7|15920.7|15915.7|15920.7|15915.7|15920.7|15915.7|0
1637881200000|2021-11-25 23:00:00|15918.1|15913.1|15898.4|15893.4|15919|15914|15898.4|15893.4|0
1637881500000|2021-11-25 23:05:00|15897.5|15892.5|15891.3|15886.3|15897.5|15892.5|15889.3|15884.3|0
1637881800000|2021-11-25 23:10:00|15892.2|15887.2|15901.8|15896.8|15902.6|15897.6|15891.3|15886.3|0
1637882100000|2021-11-25 23:15:00|15902.2|15897.2|15894.9|15889.9|15903.6|15898.6|15894.9|15889.9|0
1637882400000|2021-11-25 23:20:00|15894.4|15889.4|15886.5|15881.5|15895.7|15890.7|15885.2|15880.2|0
1637882700000|2021-11-25 23:25:00|15886.4|15881.4|15886.6|15881.6|15890.2|15885.2|15881.1|15876.1|0
1637883000000|2021-11-25 23:30:00|15887.4|15882.4|15865.9|15860.9|15889.1|15884.1|15863.3|15858.3|0
1637883300000|2021-11-25 23:35:00|15866.1|15861.1|15877|15872|15879.3|15874.3|15866.1|15861.1|0
1637883600000|2021-11-25 23:40:00|15877.4|15872.4|15874.7|15869.7|15879.6|15874.6|15874.6|15869.6|0
1637883900000|2021-11-25 23:45:00|15875.6|15870.6|15869.2|15864.2|15880.5|15875.5|15869.2|15864.2|0
1637884200000|2021-11-25 23:50:00|15868.8|15863.8|15866|15861|15871.8|15866.8|15864.7|15859.7|0
1637884500000|2021-11-25 23:55:00|15866.8|15861.8|15853.2|15848.2|15866.8|15861.8|15847.6|15842.6|0
1637884800000|2021-11-26 00:00:00|15853.3|15848.3|15832.4|15827.4|15853.3|15848.3|15826.8|15821.8|0
1637885100000|2021-11-26 00:05:00|15831.5|15826.5|15835|15830|15838.5|15833.5|15828.3|15823.3|0
1637885400000|2021-11-26 00:10:00|15835.4|15830.4|15846.3|15841.3|15846.3|15841.3|15834.3|15829.3|0
1637885700000|2021-11-26 00:15:00|15844.6|15839.6|15826.4|15822.4|15845.4|15841.4|15818.9|15814.9|276
1637886000000|2021-11-26 00:20:00|15827.4|15823.4|15818.9|15814.9|15827.9|15823.9|15812.4|15808.4|103
1637886300000|2021-11-26 00:25:00|15819.4|15815.4|15804.4|15800.4|15819.4|15815.4|15800.9|15796.9|88
1637886600000|2021-11-26 00:30:00|15803.9|15799.9|15807.9|15803.9|15815.9|15811.9|15800.4|15796.4|116
1637886900000|2021-11-26 00:35:00|15807.4|15803.4|15805.9|15801.9|15814.9|15810.9|15804.4|15800.4|48
1637887200000|2021-11-26 00:40:00|15805.4|15801.4|15801.9|15797.9|15809.9|15805.9|15797.9|15793.9|77
1637887500000|2021-11-26 00:45:00|15801.4|15797.4|15794.9|15790.9|15801.9|15797.9|15793.4|15789.4|105
1637887800000|2021-11-26 00:50:00|15794.4|15790.4|15779.4|15775.4|15795.4|15791.4|15776.9|15772.9|92
1637888100000|2021-11-26 00:55:00|15779.9|15775.9|15790.4|15786.4|15790.9|15786.9|15774.9|15770.9|53
1637888400000|2021-11-26 01:00:00|15791.4|15787.4|15788.4|15784.4|15798.4|15794.4|15785.9|15781.9|88
1637888700000|2021-11-26 01:05:00|15788.9|15784.9|15772.4|15768.4|15794.9|15790.9|15763.4|15759.4|66
1637889000000|2021-11-26 01:10:00|15772.9|15768.9|15758.4|15754.4|15773.4|15769.4|15754.9|15750.9|66
1637889300000|2021-11-26 01:15:00|15757.9|15753.9|15755.9|15751.9|15760.4|15756.4|15749.4|15745.4|71
1637889600000|2021-11-26 01:20:00|15755.4|15751.4|15750.4|15746.4|15755.9|15751.9|15744.4|15740.4|40
1637889900000|2021-11-26 01:25:00|15751.4|15747.4|15773.9|15769.9|15773.9|15769.9|15749.9|15745.9|55
1637890200000|2021-11-26 01:30:00|15774.4|15770.4|15753.9|15749.9|15774.4|15770.4|15752.9|15748.9|54
1637890500000|2021-11-26 01:35:00|15753.4|15749.4|15721.4|15717.4|15753.4|15749.4|15721.4|15717.4|164
1637890800000|2021-11-26 01:40:00|15720.9|15716.9|15717.9|15713.9|15729.9|15725.9|15706.9|15702.9|257
1637891100000|2021-11-26 01:45:00|15717.4|15713.4|15728.4|15724.4|15729.9|15725.9|15715.9|15711.9|54
1637891400000|2021-11-26 01:50:00|15727.9|15723.9|15727.9|15723.9|15731.9|15727.9|15718.4|15714.4|35
1637891700000|2021-11-26 01:55:00|15728.4|15724.4|15727.4|15723.4|15732.4|15728.4|15721.4|15717.4|56
1637892000000|2021-11-26 02:00:00|15727.9|15723.9|15732.4|15728.4|15738.4|15734.4|15725.9|15721.9|101
1637892300000|2021-11-26 02:05:00|15731.9|15727.9|15732.4|15728.4|15732.9|15728.9|15725.4|15721.4|21
1637892600000|2021-11-26 02:10:00|15731.9|15727.9|15713.4|15709.4|15731.9|15727.9|15709.9|15705.9|45
1637892900000|2021-11-26 02:15:00|15712.4|15708.4|15702.9|15698.9|15712.4|15708.4|15695.9|15691.9|272
1637893200000|2021-11-26 02:20:00|15703.4|15699.4|15696.4|15692.4|15708.9|15704.9|15694.9|15690.9|76
1637893500000|2021-11-26 02:25:00|15696.9|15692.9|15674.9|15670.9|15697.4|15693.4|15658.9|15654.9|376
1637893800000|2021-11-26 02:30:00|15674.4|15670.4|15678.4|15674.4|15681.4|15677.4|15662.9|15658.9|97
1637894100000|2021-11-26 02:35:00|15677.9|15673.9|15669.4|15665.4|15685.4|15681.4|15667.4|15663.4|71
1637894400000|2021-11-26 02:40:00|15668.4|15664.4|15685.4|15681.4|15688.4|15684.4|15667.9|15663.9|109
1637894700000|2021-11-26 02:45:00|15684.9|15680.9|15677.9|15673.9|15687.9|15683.9|15677.9|15673.9|23
1637895000000|2021-11-26 02:50:00|15679.9|15675.9|15670.9|15666.9|15683.9|15679.9|15669.4|15665.4|73
1637895300000|2021-11-26 02:55:00|15670.4|15666.4|15668.4|15664.4|15677.9|15673.9|15665.9|15661.9|98
1637895600000|2021-11-26 03:00:00|15668.9|15664.9|15662.4|15658.4|15670.4|15666.4|15662.4|15658.4|42
1637895900000|2021-11-26 03:05:00|15661.9|15657.9|15668.9|15664.9|15674.9|15670.9|15660.4|15656.4|70
1637896200000|2021-11-26 03:10:00|15670.9|15666.9|15680.4|15676.4|15681.9|15677.9|15665.4|15661.4|65
1637896500000|2021-11-26 03:15:00|15681.4|15677.4|15677.4|15673.4|15681.4|15677.4|15672.9|15668.9|19
1637896800000|2021-11-26 03:20:00|15676.9|15672.9|15667.4|15663.4|15676.9|15672.9|15664.9|15660.9|32
1637897100000|2021-11-26 03:25:00|15666.9|15662.9|15666.4|15662.4|15670.9|15666.9|15660.4|15656.4|59
1637897400000|2021-11-26 03:30:00|15665.9|15661.9|15662.4|15658.4|15667.4|15663.4|15660.9|15656.9|28
1637897700000|2021-11-26 03:35:00|15661.9|15657.9|15647.9|15643.9|15661.9|15657.9|15647.9|15643.9|132
1637898000000|2021-11-26 03:40:00|15647.4|15643.4|15646.4|15642.4|15650.9|15646.9|15642.4|15638.4|84
1637898300000|2021-11-26 03:45:00|15646.9|15642.9|15650.4|15646.4|15651.9|15647.9|15645.4|15641.4|39
1637898600000|2021-11-26 03:50:00|15650.9|15646.9|15644.4|15640.4|15652.9|15648.9|15642.9|15638.9|56
1637898900000|2021-11-26 03:55:00|15644.9|15640.9|15635.4|15631.4|15645.9|15641.9|15627.4|15623.4|154
1637899200000|2021-11-26 04:00:00|15635.9|15631.9|15628.9|15624.9|15642.4|15638.4|15628.9|15624.9|51
1637899500000|2021-11-26 04:05:00|15629.4|15625.4|15610.9|15606.9|15629.4|15625.4|15609.4|15605.4|144
1637899800000|2021-11-26 04:10:00|15611.4|15607.4|15615.4|15611.4|15619.4|15615.4|15611.4|15607.4|35
1637900100000|2021-11-26 04:15:00|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15608.9|15604.9|80
1637900400000|2021-11-26 04:20:00|15615.9|15611.9|15616.9|15612.9|15618.9|15614.9|15613.9|15609.9|25
1637900700000|2021-11-26 04:25:00|15616.4|15612.4|15625.9|15621.9|15628.4|15624.4|15615.9|15611.9|61
1637901000000|2021-11-26 04:30:00|15625.4|15621.4|15630.4|15626.4|15632.4|15628.4|15623.4|15619.4|77
1637901300000|2021-11-26 04:35:00|15630.9|15626.9|15639.4|15635.4|15643.4|15639.4|15626.9|15622.9|75
1637901600000|2021-11-26 04:40:00|15638.9|15634.9|15637.4|15633.4|15639.9|15635.9|15632.4|15628.4|40
1637901900000|2021-11-26 04:45:00|15637.9|15633.9|15635.4|15631.4|15638.9|15634.9|15634.4|15630.4|5
1637902200000|2021-11-26 04:50:00|15635.9|15631.9|15633.4|15629.4|15635.9|15631.9|15630.4|15626.4|18
1637902500000|2021-11-26 04:55:00|15632.9|15628.9|15628.9|15624.9|15632.9|15628.9|15627.4|15623.4|53
1637902800000|2021-11-26 05:00:00|15629.4|15625.4|15617.9|15613.9|15629.9|15625.9|15614.4|15610.4|86
1637903100000|2021-11-26 05:05:00|15618.4|15614.4|15616.4|15612.4|15619.4|15615.4|15610.4|15606.4|38
1637903400000|2021-11-26 05:10:00|15615.9|15611.9|15609.4|15605.4|15617.4|15613.4|15609.4|15605.4|38
1637903700000|2021-11-26 05:15:00|15609.9|15605.9|15608.9|15604.9|15611.4|15607.4|15604.4|15600.4|70
1637904000000|2021-11-26 05:20:00|15608.4|15604.4|15612.9|15608.9|15616.4|15612.4|15608.4|15604.4|69
1637904300000|2021-11-26 05:25:00|15614.9|15610.9|15602.9|15598.9|15616.4|15612.4|15602.4|15598.4|200
1637904600000|2021-11-26 05:30:00|15603.4|15599.4|15611.9|15607.9|15623.4|15619.4|15602.4|15598.4|141
1637904900000|2021-11-26 05:35:00|15612.9|15608.9|15623.9|15619.9|15625.9|15621.9|15608.9|15604.9|99
1637905200000|2021-11-26 05:40:00|15623.4|15619.4|15636.9|15632.9|15638.9|15634.9|15621.9|15617.9|164
1637905500000|2021-11-26 05:45:00|15636.4|15632.4|15642.9|15638.9|15646.9|15642.9|15635.9|15631.9|64
1637905800000|2021-11-26 05:50:00|15642.4|15638.4|15645.9|15641.9|15651.4|15647.4|15640.9|15636.9|59
1637906100000|2021-11-26 05:55:00|15646.4|15642.4|15650.4|15646.4|15652.9|15648.9|15644.9|15640.9|93
1637906400000|2021-11-26 06:00:00|15649.9|15645.9|15644.4|15640.4|15649.9|15645.9|15637.9|15633.9|75
1637906700000|2021-11-26 06:05:00|15643.9|15639.9|15640.4|15636.4|15644.9|15640.9|15637.9|15633.9|41
1637907000000|2021-11-26 06:10:00|15639.9|15635.9|15638.9|15634.9|15642.9|15638.9|15635.4|15631.4|29
1637907300000|2021-11-26 06:15:00|15639.4|15635.4|15637.9|15633.9|15641.9|15637.9|15637.4|15633.4|34
1637907600000|2021-11-26 06:20:00|15637.4|15633.4|15641.4|15637.4|15644.4|15640.4|15636.4|15632.4|49
1637907900000|2021-11-26 06:25:00|15641.9|15637.9|15627.4|15623.4|15643.9|15639.9|15617.9|15613.9|220
1637908200000|2021-11-26 06:30:00|15627.9|15623.9|15620.4|15616.4|15628.4|15624.4|15602.4|15598.4|300
1637908500000|2021-11-26 06:35:00|15619.9|15615.9|15589.4|15585.4|15619.9|15615.9|15586.9|15582.9|323
1637908800000|2021-11-26 06:40:00|15588.4|15584.4|15600.4|15596.4|15603.4|15599.4|15583.4|15579.4|186
1637909100000|2021-11-26 06:45:00|15600.9|15596.9|15602.9|15598.9|15607.4|15603.4|15591.4|15587.4|112
1637909400000|2021-11-26 06:50:00|15602.4|15598.4|15607.9|15603.9|15616.9|15612.9|15602.4|15598.4|164
1637909700000|2021-11-26 06:55:00|15608.4|15604.4|15592.9|15588.9|15611.4|15607.4|15592.4|15588.4|287
1637910000000|2021-11-26 07:00:00|15591.9|15589.9|15561.4|15559.4|15591.9|15589.9|15549.4|15547.4|1294
1637910300000|2021-11-26 07:05:00|15560.9|15558.9|15524.9|15522.9|15566.9|15564.9|15486.9|15484.9|1886
1637910600000|2021-11-26 07:10:00|15522.9|15520.9|15542.9|15540.9|15546.9|15544.9|15498.9|15496.9|1113
1637910900000|2021-11-26 07:15:00|15542.4|15540.4|15533.9|15531.9|15564.9|15562.9|15527.9|15525.9|1218
1637911200000|2021-11-26 07:20:00|15533.4|15531.4|15521.4|15519.4|15544.4|15542.4|15520.9|15518.9|678
1637911500000|2021-11-26 07:25:00|15521.9|15519.9|15483.9|15481.9|15522.9|15520.9|15471.9|15469.9|1190
1637911800000|2021-11-26 07:30:00|15484.4|15482.4|15526.9|15524.9|15529.9|15527.9|15480.9|15478.9|1501
1637912100000|2021-11-26 07:35:00|15527.4|15525.4|15507.9|15505.9|15532.9|15530.9|15498.4|15496.4|831
1637912400000|2021-11-26 07:40:00|15507.4|15505.4|15501.9|15499.9|15513.4|15511.4|15492.4|15490.4|909
1637912700000|2021-11-26 07:45:00|15502.4|15500.4|15484.9|15482.9|15502.4|15500.4|15457.4|15455.4|1427
1637913000000|2021-11-26 07:50:00|15483.4|15481.4|15464.9|15462.9|15484.9|15482.9|15458.9|15456.9|933
1637913300000|2021-11-26 07:55:00|15465.9|15463.9|15499.4|15497.4|15519.4|15517.4|15454.4|15452.4|1990
1637913600000|2021-11-26 08:00:00|15499.9|15497.9|15405.5|15404.3|15502.5|15501.3|15403.5|15402.3|5271
1637913900000|2021-11-26 08:05:00|15403.5|15402.3|15414.5|15413.3|15433|15431.8|15375|15373.8|4081
1637914200000|2021-11-26 08:10:00|15416|15414.8|15449|15447.8|15452.5|15451.3|15408.5|15407.3|3015
1637914500000|2021-11-26 08:15:00|15448.5|15447.3|15354.5|15353.3|15448.5|15447.3|15353.5|15352.3|3299
1637914800000|2021-11-26 08:20:00|15355|15353.8|15334.5|15333.3|15385|15383.8|15299.5|15298.3|3639
1637915100000|2021-11-26 08:25:00|15334|15332.8|15395.5|15394.3|15398.5|15397.3|15326.5|15325.3|2864
1637915400000|2021-11-26 08:30:00|15395|15393.8|15359|15357.8|15430|15428.8|15354.5|15353.3|3099
1637915700000|2021-11-26 08:35:00|15358.5|15357.3|15398.5|15397.3|15402.5|15401.3|15338.5|15337.3|2738
1637916000000|2021-11-26 08:40:00|15398|15396.8|15427.2|15426|15433.7|15432.5|15393.5|15392.3|2663
1637916300000|2021-11-26 08:45:00|15427.7|15426.5|15428.7|15427.5|15451.7|15450.5|15417.2|15416|2187
1637916600000|2021-11-26 08:50:00|15428.2|15427|15466.7|15465.5|15470.7|15469.5|15425.2|15424|1820
1637916900000|2021-11-26 08:55:00|15467.2|15466|15479.7|15478.5|15493.7|15492.5|15463.7|15462.5|2035
1637917200000|2021-11-26 09:00:00|15480.7|15479.5|15465.7|15464.5|15486.2|15485|15447.7|15446.5|1939
1637917500000|2021-11-26 09:05:00|15465.2|15464|15438.7|15437.5|15482.7|15481.5|15425.2|15424|1559
1637917800000|2021-11-26 09:10:00|15439.2|15438|15473.7|15472.5|15477.2|15476|15431.7|15430.5|1246
1637918100000|2021-11-26 09:15:00|15473.2|15472|15438.2|15437|15474.7|15473.5|15426.7|15425.5|1103
1637918400000|2021-11-26 09:20:00|15439.7|15438.5|15449.7|15448.5|15471.2|15470|15439.7|15438.5|907
1637918700000|2021-11-26 09:25:00|15450.2|15449|15427.7|15426.5|15457.7|15456.5|15418.2|15417|1188
1637919000000|2021-11-26 09:30:00|15428.2|15427|15434.7|15433.5|15454.2|15453|15425.2|15424|842
1637919300000|2021-11-26 09:35:00|15434.2|15433|15460.7|15459.5|15460.7|15459.5|15412.2|15411|1222
1637919600000|2021-11-26 09:40:00|15461.2|15460|15465.2|15464|15473.7|15472.5|15440.7|15439.5|1120
1637919900000|2021-11-26 09:45:00|15464.2|15463|15477.7|15476.5|15491.7|15490.5|15456.7|15455.5|1372
1637920200000|2021-11-26 09:50:00|15477.2|15476|15466.7|15465.5|15477.2|15476|15440.7|15439.5|993
1637920500000|2021-11-26 09:55:00|15467.2|15466|15455.7|15454.5|15474.2|15473|15453.2|15452|595
1637920800000|2021-11-26 10:00:00|15456.2|15455|15484.7|15483.5|15485.7|15484.5|15449.2|15448|1061
1637921100000|2021-11-26 10:05:00|15484.2|15483|15494.7|15493.5|15498.2|15497|15476.7|15475.5|679
1637921400000|2021-11-26 10:10:00|15494.2|15493|15515.7|15514.5|15519.2|15518|15493.2|15492|1138
1637921700000|2021-11-26 10:15:00|15515.2|15514|15500.2|15499|15521.2|15520|15499.7|15498.5|877
1637922000000|2021-11-26 10:20:00|15500.7|15499.5|15512.7|15511.5|15519.2|15518|15496.2|15495|823
1637922300000|2021-11-26 10:25:00|15513.2|15512|15524.2|15523|15540.2|15539|15508.2|15507|1262
1637922600000|2021-11-26 10:30:00|15523.7|15522.5|15475.7|15474.5|15525.2|15524|15473.7|15472.5|1034
1637922900000|2021-11-26 10:35:00|15475.2|15474|15470.2|15469|15483.2|15482|15466.7|15465.5|538
1637923200000|2021-11-26 10:40:00|15469.7|15468.5|15465.7|15464.5|15469.7|15468.5|15449.7|15448.5|658
1637923500000|2021-11-26 10:45:00|15466.2|15465|15442.7|15441.5|15466.2|15465|15438.7|15437.5|637
1637923800000|2021-11-26 10:50:00|15442.2|15441|15447.7|15446.5|15451.7|15450.5|15416.7|15415.5|1197
1637924100000|2021-11-26 10:55:00|15447.2|15446|15457.2|15456|15464.2|15463|15441.2|15440|798
1637924400000|2021-11-26 11:00:00|15457.7|15456.5|15486.7|15485.5|15487.2|15486|15447.2|15446|947
1637924700000|2021-11-26 11:05:00|15486.2|15485|15517.7|15516.5|15521.2|15520|15478.7|15477.5|1146
1637925000000|2021-11-26 11:10:00|15517.2|15516|15518.2|15517|15524.2|15523|15499.2|15498|1026
1637925300000|2021-11-26 11:15:00|15518.7|15517.5|15505.7|15504.5|15521.2|15520|15501.2|15500|903
1637925600000|2021-11-26 11:20:00|15506.2|15505|15513.7|15512.5|15529.2|15528|15504.7|15503.5|819
1637925900000|2021-11-26 11:25:00|15514.2|15513|15490.7|15489.5|15521.7|15520.5|15490.7|15489.5|613
1637926200000|2021-11-26 11:30:00|15490.2|15489|15475.2|15474|15497.7|15496.5|15464.2|15463|752
1637926500000|2021-11-26 11:35:00|15474.7|15473.5|15472.7|15471.5|15479.2|15478|15457.7|15456.5|853
1637926800000|2021-11-26 11:40:00|15473.2|15472|15491.7|15490.5|15497.2|15496|15470.7|15469.5|601
1637927100000|2021-11-26 11:45:00|15491.2|15490|15468.7|15467.5|15493.7|15492.5|15466.2|15465|348
1637927400000|2021-11-26 11:50:00|15469.2|15468|15473.7|15472.5|15475.7|15474.5|15459.2|15458|374
1637927700000|2021-11-26 11:55:00|15472.2|15471|15461.7|15460.5|15474.7|15473.5|15455.7|15454.5|410
1637928000000|2021-11-26 12:00:00|15462.2|15461|15488.2|15487|15488.7|15487.5|15453.2|15452|1146
1637928300000|2021-11-26 12:05:00|15488.7|15487.5|15505.7|15504.5|15507.7|15506.5|15477.7|15476.5|1015
1637928600000|2021-11-26 12:10:00|15506.2|15505|15503.2|15502|15510.2|15509|15493.2|15492|521
1637928900000|2021-11-26 12:15:00|15503.7|15502.5|15498.7|15497.5|15512.2|15511|15493.7|15492.5|637
1637929200000|2021-11-26 12:20:00|15498.2|15497|15480.7|15479.5|15505.2|15504|15479.2|15478|500
1637929500000|2021-11-26 12:25:00|15480.2|15479|15476.2|15475|15490.7|15489.5|15473.7|15472.5|800
1637929800000|2021-11-26 12:30:00|15476.7|15475.5|15482.7|15481.5|15497.7|15496.5|15476.2|15475|506
1637930100000|2021-11-26 12:35:00|15483.7|15482.5|15475.7|15474.5|15483.7|15482.5|15462.7|15461.5|641
1637930400000|2021-11-26 12:40:00|15476.4|15475.2|15481.4|15480.2|15483.9|15482.7|15469.9|15468.7|271
1637930700000|2021-11-26 12:45:00|15480.9|15479.7|15486.4|15485.2|15498.4|15497.2|15480.9|15479.7|443
1637931000000|2021-11-26 12:50:00|15485.9|15484.7|15458.4|15457.2|15485.9|15484.7|15458.4|15457.2|516
1637931300000|2021-11-26 12:55:00|15457.9|15456.7|15439.4|15438.2|15462.9|15461.7|15433.9|15432.7|915
1637931600000|2021-11-26 13:00:00|15439.9|15438.7|15449.9|15448.7|15452.9|15451.7|15435.9|15434.7|644
1637931900000|2021-11-26 13:05:00|15448.9|15447.7|15449.4|15448.2|15462.4|15461.2|15443.4|15442.2|538
1637932200000|2021-11-26 13:10:00|15449.9|15448.7|15442.4|15441.2|15462.9|15461.7|15441.9|15440.7|446
1637932500000|2021-11-26 13:15:00|15442.9|15441.7|15433.4|15432.2|15443.9|15442.7|15428.4|15427.2|557
1637932800000|2021-11-26 13:20:00|15433.9|15432.7|15449.4|15448.2|15451.9|15450.7|15429.4|15428.2|527
1637933100000|2021-11-26 13:25:00|15448.9|15447.7|15431.4|15430.2|15454.4|15453.2|15427.9|15426.7|460
1637933400000|2021-11-26 13:30:00|15432.4|15431.2|15419.4|15418.2|15433.4|15432.2|15418.4|15417.2|539
1637933700000|2021-11-26 13:35:00|15419.9|15418.7|15434.4|15433.2|15439.9|15438.7|15418.9|15417.7|455
1637934000000|2021-11-26 13:40:00|15433.9|15432.7|15412.4|15411.2|15434.4|15433.2|15412.4|15411.2|424
1637934300000|2021-11-26 13:45:00|15411.9|15410.7|15416.9|15415.7|15420.9|15419.7|15410.9|15409.7|539
1637934600000|2021-11-26 13:50:00|15416.4|15415.2|15424.4|15423.2|15425.9|15424.7|15411.4|15410.2|426
1637934900000|2021-11-26 13:55:00|15423.9|15422.7|15427.4|15426.2|15432.9|15431.7|15419.4|15418.2|354
1637935200000|2021-11-26 14:00:00|15427.9|15426.7|15425.4|15424.2|15432.4|15431.2|15421.9|15420.7|355
1637935500000|2021-11-26 14:05:00|15424.9|15423.7|15431.9|15430.7|15437.9|15436.7|15418.4|15417.2|622
1637935800000|2021-11-26 14:10:00|15431.4|15430.2|15436.4|15435.2|15454.9|15453.7|15431.4|15430.2|714
1637936100000|2021-11-26 14:15:00|15435.4|15434.2|15425.4|15424.2|15437.9|15436.7|15422.9|15421.7|457
1637936400000|2021-11-26 14:20:00|15425.9|15424.7|15429.4|15428.2|15432.4|15431.2|15420.9|15419.7|459
1637936700000|2021-11-26 14:25:00|15428.9|15427.7|15434.9|15433.7|15439.9|15438.7|15418.4|15417.2|661
1637937000000|2021-11-26 14:30:00|15434.4|15433.2|15445.9|15444.7|15450.4|15449.2|15424.4|15423.2|1459
1637937300000|2021-11-26 14:35:00|15445.4|15444.2|15452.4|15451.2|15467.9|15466.7|15442.9|15441.7|1535
1637937600000|2021-11-26 14:40:00|15452.9|15451.7|15410.9|15409.7|15455.9|15454.7|15407.9|15406.7|1247
1637937900000|2021-11-26 14:45:00|15410.4|15409.2|15382.4|15381.2|15412.4|15411.2|15381.4|15380.2|1795
1637938200000|2021-11-26 14:50:00|15382.9|15381.7|15396.4|15395.2|15419.9|15418.7|15380.9|15379.7|1386
1637938500000|2021-11-26 14:55:00|15395.9|15394.7|15394.4|15393.2|15406.9|15405.7|15381.4|15380.2|1099
1637938800000|2021-11-26 15:00:00|15393.9|15392.7|15377.9|15376.7|15397.4|15396.2|15370.9|15369.7|1068
1637939100000|2021-11-26 15:05:00|15377.4|15376.2|15392.9|15391.7|15404.9|15403.7|15376.9|15375.7|1005
1637939400000|2021-11-26 15:10:00|15393.8|15392.6|15374.8|15373.6|15399.8|15398.6|15367.8|15366.6|897
1637939700000|2021-11-26 15:15:00|15375.3|15374.1|15361.3|15360.1|15382.3|15381.1|15348.8|15347.6|1650
1637940000000|2021-11-26 15:20:00|15361.8|15360.6|15379.3|15378.1|15388.3|15387.1|15360.3|15359.1|1211
1637940300000|2021-11-26 15:25:00|15379.8|15378.6|15355.3|15354.1|15381.8|15380.6|15349.3|15348.1|1127
1637940600000|2021-11-26 15:30:00|15354.8|15353.6|15352.3|15351.1|15368.8|15367.6|15338.8|15337.6|1064
1637940900000|2021-11-26 15:35:00|15353.3|15352.1|15367.8|15366.6|15371.8|15370.6|15351.8|15350.6|907
1637941200000|2021-11-26 15:40:00|15367.3|15366.1|15355.3|15354.1|15377.8|15376.6|15353.3|15352.1|800
1637941500000|2021-11-26 15:45:00|15355.8|15354.6|15356.8|15355.6|15358.8|15357.6|15339.3|15338.1|898
1637941800000|2021-11-26 15:50:00|15356.3|15355.1|15355.3|15354.1|15366.8|15365.6|15342.3|15341.1|983
1637942100000|2021-11-26 15:55:00|15355.8|15354.6|15358.8|15357.6|15365.3|15364.1|15344.8|15343.6|933
1637942400000|2021-11-26 16:00:00|15358.3|15357.1|15349.8|15348.6|15358.8|15357.6|15340.8|15339.6|1117
1637942700000|2021-11-26 16:05:00|15349.3|15348.1|15345.3|15344.1|15356.8|15355.6|15339.3|15338.1|1031
1637943000000|2021-11-26 16:10:00|15345.8|15344.6|15308.3|15307.1|15352.8|15351.6|15308.3|15307.1|1366
1637943300000|2021-11-26 16:15:00|15308.8|15307.6|15295.8|15294.6|15314.3|15313.1|15284.8|15283.6|1408
1637943600000|2021-11-26 16:20:00|15294.8|15293.6|15255.8|15254.6|15297.3|15296.1|15254.8|15253.6|1963
1637943900000|2021-11-26 16:25:00|15256.3|15255.1|15248.8|15247.6|15279.8|15278.6|15240.8|15239.6|3702
1637944200000|2021-11-26 16:30:00|15249.2|15247.2|15247.7|15245.7|15278.2|15276.2|15227.2|15225.2|3398
1637944500000|2021-11-26 16:35:00|15243.7|15241.7|15298.7|15296.7|15301.7|15299.7|15243.7|15241.7|2190
1637944800000|2021-11-26 16:40:00|15299.2|15297.2|15281.2|15279.2|15299.2|15297.2|15267.2|15265.2|995
1637945100000|2021-11-26 16:45:00|15281.7|15279.7|15268.2|15266.2|15285.2|15283.2|15266.7|15264.7|488
1637945400000|2021-11-26 16:50:00|15267.7|15265.7|15238.7|15236.7|15277.7|15275.7|15237.2|15235.2|714
1637945700000|2021-11-26 16:55:00|15239.2|15237.2|15258.7|15256.7|15263.2|15261.2|15239.2|15237.2|445
1637946000000|2021-11-26 17:00:00|15259.2|15257.2|15263.7|15261.7|15271.7|15269.7|15255.2|15253.2|547
1637946300000|2021-11-26 17:05:00|15263.2|15261.2|15274.7|15272.7|15282.2|15280.2|15247.7|15245.7|666
1637946600000|2021-11-26 17:10:00|15274.2|15272.2|15273.7|15271.7|15285.2|15283.2|15269.2|15267.2|322
1637946900000|2021-11-26 17:15:00|15274.2|15272.2|15256.7|15254.7|15277.2|15275.2|15256.2|15254.2|389
1637947200000|2021-11-26 17:20:00|15257.2|15255.2|15274.2|15272.2|15278.7|15276.7|15256.7|15254.7|255
1637947500000|2021-11-26 17:25:00|15274.7|15272.7|15284.7|15282.7|15288.7|15286.7|15272.7|15270.7|285
1637947800000|2021-11-26 17:30:00|15284.2|15282.2|15288.2|15286.2|15291.7|15289.7|15280.7|15278.7|399
1637948100000|2021-11-26 17:35:00|15288.7|15286.7|15293.2|15291.2|15301.2|15299.2|15288.2|15286.2|363
1637948400000|2021-11-26 17:40:00|15292.7|15290.7|15292.2|15290.2|15295.2|15293.2|15285.7|15283.7|231
1637948700000|2021-11-26 17:45:00|15291.7|15289.7|15261.7|15259.7|15293.7|15291.7|15261.7|15259.7|284
1637949000000|2021-11-26 17:50:00|15261.2|15259.2|15234.7|15232.7|15262.7|15260.7|15232.7|15230.7|542
1637949300000|2021-11-26 17:55:00|15235.7|15233.7|15269.7|15267.7|15297.2|15295.2|15233.2|15231.2|741
1637949600000|2021-11-26 18:00:00|15269.2|15267.2|15252.7|15250.7|15277.7|15275.7|15247.2|15245.2|206
1637949900000|2021-11-26 18:05:00|15252.2|15250.2|15237.2|15235.2|15257.2|15255.2|15236.2|15234.2|191
1637950200000|2021-11-26 18:10:00|15237.7|15235.7|15231.7|15229.7|15245.7|15243.7|15230.2|15228.2|160
1637950500000|2021-11-26 18:15:00|15232.2|15230.2|15220.2|15218.2|15238.2|15236.2|15216.7|15214.7|217
1637950800000|2021-11-26 18:20:00|15221.2|15219.2|15198.7|15196.7|15221.7|15219.7|15192.2|15190.2|526
1637951100000|2021-11-26 18:25:00|15199.2|15197.2|15197.2|15195.2|15199.2|15197.2|15185.7|15183.7|269
1637951400000|2021-11-26 18:30:00|15196.2|15194.2|15178.2|15176.2|15197.7|15195.7|15161.7|15159.7|368
1637951700000|2021-11-26 18:35:00|15179.2|15177.2|15175.7|15173.7|15181.7|15179.7|15174.7|15172.7|75
1637952000000|2021-11-26 18:40:00|15175.2|15173.2|15180.2|15178.2|15180.2|15178.2|15164.7|15162.7|158
1637952300000|2021-11-26 18:45:00|15183.2|15181.2|15191.2|15189.2|15191.2|15189.2|15183.2|15181.2|107
1637952600000|2021-11-26 18:50:00|15192.2|15190.2|15188.2|15186.2|15192.2|15190.2|15187.7|15185.7|114
1637952900000|2021-11-26 18:55:00|15187.7|15185.7|15179.2|15177.2|15187.7|15185.7|15179.2|15177.2|53
1637953200000|2021-11-26 19:00:00|15179.7|15177.7|15166.7|15164.7|15179.7|15177.7|15159.2|15157.2|142
1637953500000|2021-11-26 19:05:00|15166.2|15164.2|15170.7|15168.7|15175.2|15173.2|15165.7|15163.7|59
1637953800000|2021-11-26 19:10:00|15171.2|15169.2|15169.7|15167.7|15172.2|15170.2|15169.2|15167.2|41
1637954100000|2021-11-26 19:15:00|15169.2|15167.2|15118.7|15116.7|15169.7|15167.7|15107.7|15105.7|223
1637954400000|2021-11-26 19:20:00|15118.2|15116.2|15108.2|15106.2|15121.2|15119.2|15107.2|15105.2|176
1637954700000|2021-11-26 19:25:00|15107.7|15105.7|15091.2|15089.2|15107.7|15105.7|15083.7|15081.7|256
1637955000000|2021-11-26 19:30:00|15090.7|15088.7|15107.2|15105.2|15107.2|15105.2|15090.7|15088.7|133
1637955300000|2021-11-26 19:35:00|15108.2|15106.2|15115.2|15113.2|15118.2|15116.2|15108.2|15106.2|124
1637955600000|2021-11-26 19:40:00|15115.7|15113.7|15124.7|15122.7|15126.2|15124.2|15115.2|15113.2|112
1637955900000|2021-11-26 19:45:00|15125.2|15123.2|15118.2|15116.2|15125.7|15123.7|15118.2|15116.2|84
1637956200000|2021-11-26 19:50:00|15118.7|15116.7|15090.2|15088.2|15118.7|15116.7|15082.2|15080.2|180
1637956500000|2021-11-26 19:55:00|15089.7|15087.7|15094.2|15092.2|15107.2|15105.2|15088.2|15086.2|105
1637956800000|2021-11-26 20:00:00|15093.7|15091.7|15055.2|15053.2|15093.7|15091.7|15047.2|15045.2|238
1637957100000|2021-11-26 20:05:00|15055.7|15053.7|15044.2|15042.2|15056.2|15054.2|15029.2|15027.2|193
1637957400000|2021-11-26 20:10:00|15045.2|15043.2|15059.2|15057.2|15062.7|15060.7|15044.7|15042.7|121
1637957700000|2021-11-26 20:15:00|15059.7|15057.7|15054.2|15052.2|15062.2|15060.2|15045.7|15043.7|238
1637958000000|2021-11-26 20:20:00|15053.7|15051.7|15063.7|15061.7|15067.2|15065.2|15050.2|15048.2|124
1637958300000|2021-11-26 20:25:00|15064.2|15062.2|15029.7|15027.7|15066.2|15064.2|15027.2|15025.2|188
1637958600000|2021-11-26 20:30:00|15030.2|15028.2|15063.2|15061.2|15066.7|15064.7|15030.2|15028.2|153
1637958900000|2021-11-26 20:35:00|15062.7|15060.7|15077.2|15075.2|15077.2|15075.2|15059.2|15057.2|169
1637959200000|2021-11-26 20:40:00|15077.7|15075.7|15074.2|15072.2|15091.7|15089.7|15073.7|15071.7|201
1637959500000|2021-11-26 20:45:00|15074.7|15072.7|15104.7|15102.7|15105.2|15103.2|15072.2|15070.2|189
1637959800000|2021-11-26 20:50:00|15104.2|15102.2|15104.2|15102.2|15107.7|15105.7|15101.2|15099.2|133
1637960100000|2021-11-26 20:55:00|15104.7|15102.7|15120.7|15118.7|15130.2|15128.2|15093.2|15091.2|248
1637960400000|2021-11-26 21:00:00|15121.7|15116.7|15121.7|15116.7|15121.7|15116.7|15121.7|15116.7|31
1637963700000|2021-11-26 21:55:00|15121.8|15116.8|15121.8|15116.8|15121.8|15116.8|15121.8|15116.8|0
1638140400000|2021-11-28 23:00:00|15232.4|15227.4|15247.6|15242.6|15265.8|15260.8|15218|15213|0
1638140700000|2021-11-28 23:05:00|15247.3|15242.3|15304.8|15299.8|15312.5|15307.5|15243.3|15238.3|0
1638141000000|2021-11-28 23:10:00|15305.7|15300.7|15293.9|15288.9|15312.5|15307.5|15281.6|15276.6|0
1638141300000|2021-11-28 23:15:00|15292.7|15287.7|15309.3|15304.3|15320|15315|15289.2|15284.2|0
1638141600000|2021-11-28 23:20:00|15309.7|15304.7|15341.3|15336.3|15342.2|15337.2|15309.7|15304.7|0
1638141900000|2021-11-28 23:25:00|15341.5|15336.5|15308.1|15303.1|15341.8|15336.8|15300.3|15295.3|0
1638142200000|2021-11-28 23:30:00|15309.8|15304.8|15308.4|15303.4|15322.8|15317.8|15306|15301|0
1638142500000|2021-11-28 23:35:00|15308|15303|15325.1|15320.1|15331.3|15326.3|15306.3|15301.3|0
1638142800000|2021-11-28 23:40:00|15325.4|15320.4|15303.5|15298.5|15330|15325|15297.1|15292.1|0
1638143100000|2021-11-28 23:45:00|15302.7|15297.7|15304.8|15299.8|15315|15310|15294|15289|0
1638143400000|2021-11-28 23:50:00|15303.9|15298.9|15312.7|15307.7|15316.8|15311.8|15303.6|15298.6|0
1638143700000|2021-11-28 23:55:00|15311.5|15306.5|15323.3|15318.3|15323.3|15318.3|15298.9|15293.9|0
1638144000000|2021-11-29 00:00:00|15323.7|15318.7|15322.3|15317.3|15337.5|15332.5|15320.6|15315.6|0
1638144300000|2021-11-29 00:05:00|15321.4|15316.4|15333.5|15328.5|15341.3|15336.3|15320.6|15315.6|0
1638144600000|2021-11-29 00:10:00|15332.7|15327.7|15340.8|15335.8|15350.1|15345.1|15332.7|15327.7|0
1638144900000|2021-11-29 00:15:00|15341.6|15336.6|15427.2|15423.2|15453.7|15449.7|15337.8|15332.8|213
1638145200000|2021-11-29 00:20:00|15426.2|15422.2|15414.7|15410.7|15435.7|15431.7|15409.2|15405.2|198
1638145500000|2021-11-29 00:25:00|15415.2|15411.2|15378.7|15374.7|15415.2|15411.2|15373.7|15369.7|172
1638145800000|2021-11-29 00:30:00|15378.2|15374.2|15402.2|15398.2|15406.2|15402.2|15362.2|15358.2|222
1638146100000|2021-11-29 00:35:00|15401.2|15397.2|15386.2|15382.2|15415.2|15411.2|15379.7|15375.7|111
1638146400000|2021-11-29 00:40:00|15386.7|15382.7|15390.7|15386.7|15406.7|15402.7|15380.2|15376.2|40
1638146700000|2021-11-29 00:45:00|15391.2|15387.2|15405.7|15401.7|15406.2|15402.2|15386.7|15382.7|45
1638147000000|2021-11-29 00:50:00|15406.2|15402.2|15418.7|15414.7|15422.2|15418.2|15406.2|15402.2|39
1638147300000|2021-11-29 00:55:00|15418.2|15414.2|15409.2|15405.2|15421.2|15417.2|15400.7|15396.7|59
1638147600000|2021-11-29 01:00:00|15408.7|15404.7|15416.7|15412.7|15416.7|15412.7|15390.7|15386.7|74
1638147900000|2021-11-29 01:05:00|15417.2|15413.2|15416.2|15412.2|15429.2|15425.2|15410.2|15406.2|68
1638148200000|2021-11-29 01:10:00|15416.7|15412.7|15422.7|15418.7|15426.2|15422.2|15412.2|15408.2|36
1638148500000|2021-11-29 01:15:00|15423.2|15419.2|15403.2|15399.2|15423.7|15419.7|15399.7|15395.7|36
1638148800000|2021-11-29 01:20:00|15403.7|15399.7|15399.7|15395.7|15409.7|15405.7|15394.7|15390.7|75
1638149100000|2021-11-29 01:25:00|15399.2|15395.2|15396.7|15392.7|15399.7|15395.7|15382.2|15378.2|68
1638149400000|2021-11-29 01:30:00|15396.2|15392.2|15395.2|15391.2|15398.7|15394.7|15377.7|15373.7|74
1638149700000|2021-11-29 01:35:00|15394.7|15390.7|15407.2|15403.2|15410.7|15406.7|15387.7|15383.7|136
1638150000000|2021-11-29 01:40:00|15406.7|15402.7|15437.2|15433.2|15437.7|15433.7|15401.2|15397.2|152
1638150300000|2021-11-29 01:45:00|15439.7|15435.7|15442.7|15438.7|15443.7|15439.7|15430.7|15426.7|77
1638150600000|2021-11-29 01:50:00|15443.2|15439.2|15440.7|15436.7|15448.7|15444.7|15436.2|15432.2|47
1638150900000|2021-11-29 01:55:00|15441.2|15437.2|15447.7|15443.7|15453.7|15449.7|15440.7|15436.7|49
1638151200000|2021-11-29 02:00:00|15447.2|15443.2|15456.2|15452.2|15464.7|15460.7|15441.2|15437.2|40
1638151500000|2021-11-29 02:05:00|15455.7|15451.7|15437.2|15433.2|15459.2|15455.2|15435.7|15431.7|44
1638151800000|2021-11-29 02:10:00|15437.7|15433.7|15449.7|15445.7|15451.7|15447.7|15437.7|15433.7|22
1638152100000|2021-11-29 02:15:00|15450.2|15446.2|15449.7|15445.7|15462.2|15458.2|15441.2|15437.2|27
1638152400000|2021-11-29 02:20:00|15450.2|15446.2|15462.2|15458.2|15463.7|15459.7|15447.2|15443.2|37
1638152700000|2021-11-29 02:25:00|15462.7|15458.7|15447.7|15443.7|15465.2|15461.2|15447.2|15443.2|33
1638153000000|2021-11-29 02:30:00|15448.2|15444.2|15459.2|15455.2|15461.2|15457.2|15448.2|15444.2|22
1638153300000|2021-11-29 02:35:00|15458.7|15454.7|15451.2|15447.2|15464.7|15460.7|15450.7|15446.7|35
1638153600000|2021-11-29 02:40:00|15450.7|15446.7|15449.7|15445.7|15451.2|15447.2|15438.7|15434.7|29
1638153900000|2021-11-29 02:45:00|15450.2|15446.2|15446.2|15442.2|15453.2|15449.2|15445.7|15441.7|25
1638154200000|2021-11-29 02:50:00|15443.2|15439.2|15429.7|15425.7|15451.2|15447.2|15428.2|15424.2|52
1638154500000|2021-11-29 02:55:00|15430.2|15426.2|15429.7|15425.7|15438.7|15434.7|15426.7|15422.7|34
1638154800000|2021-11-29 03:00:00|15430.2|15426.2|15429.7|15425.7|15436.7|15432.7|15428.2|15424.2|34
1638155100000|2021-11-29 03:05:00|15428.2|15424.2|15419.7|15415.7|15428.7|15424.7|15417.7|15413.7|47
1638155400000|2021-11-29 03:10:00|15421.7|15417.7|15420.7|15416.7|15426.2|15422.2|15416.2|15412.2|23
1638155700000|2021-11-29 03:15:00|15421.2|15417.2|15412.7|15408.7|15422.2|15418.2|15411.7|15407.7|41
1638156000000|2021-11-29 03:20:00|15412.2|15408.2|15416.2|15412.2|15425.2|15421.2|15411.7|15407.7|43
1638156300000|2021-11-29 03:25:00|15416.7|15412.7|15428.2|15424.2|15428.7|15424.7|15416.7|15412.7|13
1638156600000|2021-11-29 03:30:00|15426.2|15422.2|15428.2|15424.2|15429.2|15425.2|15425.7|15421.7|13
1638156900000|2021-11-29 03:35:00|15428.7|15424.7|15431.7|15427.7|15434.2|15430.2|15426.2|15422.2|25
1638157200000|2021-11-29 03:40:00|15432.2|15428.2|15440.2|15436.2|15444.2|15440.2|15432.2|15428.2|28
1638157500000|2021-11-29 03:45:00|15439.2|15435.2|15432.2|15428.2|15441.7|15437.7|15431.2|15427.2|13
1638157800000|2021-11-29 03:50:00|15431.2|15427.2|15437.2|15433.2|15439.2|15435.2|15430.2|15426.2|13
1638158100000|2021-11-29 03:55:00|15437.7|15433.7|15434.2|15430.2|15440.2|15436.2|15432.2|15428.2|24
1638158400000|2021-11-29 04:00:00|15434.7|15430.7|15429.2|15425.2|15436.7|15432.7|15426.7|15422.7|25
1638158700000|2021-11-29 04:05:00|15429.7|15425.7|15428.2|15424.2|15434.7|15430.7|15427.2|15423.2|10
1638159000000|2021-11-29 04:10:00|15428.7|15424.7|15434.7|15430.7|15438.7|15434.7|15428.7|15424.7|2
1638159300000|2021-11-29 04:15:00|15434.2|15430.2|15426.2|15422.2|15435.7|15431.7|15426.2|15422.2|28
1638159600000|2021-11-29 04:20:00|15426.7|15422.7|15428.2|15424.2|15432.7|15428.7|15426.2|15422.2|16
1638159900000|2021-11-29 04:25:00|15427.7|15423.7|15433.2|15429.2|15433.2|15429.2|15427.2|15423.2|7
1638160200000|2021-11-29 04:30:00|15433.7|15429.7|15426.2|15422.2|15434.2|15430.2|15426.2|15422.2|11
1638160500000|2021-11-29 04:35:00|15425.7|15421.7|15418.2|15414.2|15425.7|15421.7|15416.7|15412.7|33
1638160800000|2021-11-29 04:40:00|15418.7|15414.7|15414.7|15410.7|15419.2|15415.2|15413.2|15409.2|30
1638161100000|2021-11-29 04:45:00|15414.2|15410.2|15402.7|15398.7|15415.7|15411.7|15402.7|15398.7|39
1638161400000|2021-11-29 04:50:00|15402.2|15398.2|15391.2|15387.2|15402.7|15398.7|15387.7|15383.7|68
1638161700000|2021-11-29 04:55:00|15390.7|15386.7|15393.7|15389.7|15403.7|15399.7|15385.7|15381.7|86
1638162000000|2021-11-29 05:00:00|15394.2|15390.2|15390.7|15386.7|15398.2|15394.2|15388.2|15384.2|25
1638162300000|2021-11-29 05:05:00|15391.2|15387.2|15377.2|15373.2|15391.2|15387.2|15372.2|15368.2|51
1638162600000|2021-11-29 05:10:00|15377.7|15373.7|15369.7|15365.7|15381.2|15377.2|15369.7|15365.7|36
1638162900000|2021-11-29 05:15:00|15370.2|15366.2|15359.2|15355.2|15370.7|15366.7|15359.2|15355.2|41
1638163200000|2021-11-29 05:20:00|15356.7|15352.7|15339.2|15335.2|15358.2|15354.2|15336.2|15332.2|103
1638163500000|2021-11-29 05:25:00|15338.7|15334.7|15332.2|15328.2|15352.7|15348.7|15331.7|15327.7|64
1638163800000|2021-11-29 05:30:00|15331.7|15327.7|15353.2|15349.2|15357.7|15353.7|15331.7|15327.7|112
1638164100000|2021-11-29 05:35:00|15354.2|15350.2|15367.2|15363.2|15379.2|15375.2|15354.2|15350.2|100
1638164400000|2021-11-29 05:40:00|15367.7|15363.7|15366.2|15362.2|15370.2|15366.2|15351.7|15347.7|62
1638164700000|2021-11-29 05:45:00|15364.2|15360.2|15384.2|15380.2|15385.7|15381.7|15364.2|15360.2|51
1638165000000|2021-11-29 05:50:00|15384.7|15380.7|15386.2|15382.2|15395.7|15391.7|15384.2|15380.2|62
1638165300000|2021-11-29 05:55:00|15386.7|15382.7|15366.7|15362.7|15386.7|15382.7|15364.2|15360.2|85
1638165600000|2021-11-29 06:00:00|15367.2|15363.2|15359.2|15355.2|15384.7|15380.7|15359.2|15355.2|72
1638165900000|2021-11-29 06:05:00|15361.2|15357.2|15364.2|15360.2|15367.2|15363.2|15348.7|15344.7|62
1638166200000|2021-11-29 06:10:00|15364.7|15360.7|15367.2|15363.2|15371.2|15367.2|15362.2|15358.2|39
1638166500000|2021-11-29 06:15:00|15366.7|15362.7|15371.7|15367.7|15380.7|15376.7|15364.2|15360.2|55
1638166800000|2021-11-29 06:20:00|15372.2|15368.2|15370.7|15366.7|15384.2|15380.2|15370.2|15366.2|38
1638167100000|2021-11-29 06:25:00|15371.7|15367.7|15391.2|15387.2|15394.7|15390.7|15371.7|15367.7|71
1638167400000|2021-11-29 06:30:00|15391.7|15387.7|15392.7|15388.7|15401.2|15397.2|15383.2|15379.2|125
1638167700000|2021-11-29 06:35:00|15393.2|15389.2|15407.2|15403.2|15409.2|15405.2|15388.2|15384.2|57
1638168000000|2021-11-29 06:40:00|15408.2|15404.2|15425.7|15421.7|15425.7|15421.7|15407.2|15403.2|168
1638168300000|2021-11-29 06:45:00|15426.2|15422.2|15427.7|15423.7|15448.2|15444.2|15424.7|15420.7|155
1638168600000|2021-11-29 06:50:00|15426.7|15422.7|15448.7|15444.7|15455.7|15451.7|15426.7|15422.7|183
1638168900000|2021-11-29 06:55:00|15449.2|15445.2|15459.7|15455.7|15463.2|15459.2|15449.2|15445.2|205
1638169200000|2021-11-29 07:00:00|15458.7|15456.7|15410.7|15408.7|15466.2|15464.2|15360.7|15358.7|1775
1638169500000|2021-11-29 07:05:00|15409.7|15407.7|15436.7|15434.7|15438.7|15436.7|15396.7|15394.7|970
1638169800000|2021-11-29 07:10:00|15437.2|15435.2|15419.2|15417.2|15439.2|15437.2|15382.7|15380.7|942
1638170100000|2021-11-29 07:15:00|15417.2|15415.2|15441.7|15439.7|15444.7|15442.7|15395.7|15393.7|1179
1638170400000|2021-11-29 07:20:00|15441.2|15439.2|15431.2|15429.2|15442.7|15440.7|15415.2|15413.2|851
1638170700000|2021-11-29 07:25:00|15431.7|15429.7|15426.2|15424.2|15431.7|15429.7|15419.2|15417.2|372
1638171000000|2021-11-29 07:30:00|15425.7|15423.7|15440.7|15438.7|15446.7|15444.7|15414.7|15412.7|642
1638171300000|2021-11-29 07:35:00|15440.2|15438.2|15447.2|15445.2|15456.2|15454.2|15439.2|15437.2|720
1638171600000|2021-11-29 07:40:00|15447.7|15445.7|15434.2|15432.2|15448.2|15446.2|15428.7|15426.7|769
1638171900000|2021-11-29 07:45:00|15434.7|15432.7|15438.2|15436.2|15451.2|15449.2|15434.7|15432.7|332
1638172200000|2021-11-29 07:50:00|15437.2|15435.2|15435.2|15433.2|15440.2|15438.2|15424.2|15422.2|388
1638172500000|2021-11-29 07:55:00|15434.7|15432.7|15409.7|15407.7|15440.2|15438.2|15409.7|15407.7|709
1638172800000|2021-11-29 08:00:00|15409.2|15407.2|15413.3|15412.1|15439.3|15438.1|15387.8|15386.6|3956
1638173100000|2021-11-29 08:05:00|15414.3|15413.1|15413.3|15412.1|15443.8|15442.6|15398.3|15397.1|2773
1638173400000|2021-11-29 08:10:00|15412.8|15411.6|15388.3|15387.1|15414.8|15413.6|15352.8|15351.6|2806
1638173700000|2021-11-29 08:15:00|15387.8|15386.6|15388.8|15387.6|15407.8|15406.6|15375.3|15374.1|1672
1638174000000|2021-11-29 08:20:00|15388.3|15387.1|15383.3|15382.1|15415.3|15414.1|15381.3|15380.1|1455
1638174300000|2021-11-29 08:25:00|15383.8|15382.6|15343.3|15342.1|15384.3|15383.1|15339.8|15338.6|1734
1638174600000|2021-11-29 08:30:00|15343.8|15342.6|15379.3|15378.1|15395.8|15394.6|15339.8|15338.6|1448
1638174900000|2021-11-29 08:35:00|15378.8|15377.6|15367.3|15366.1|15390.8|15389.6|15359.8|15358.6|1077
1638175200000|2021-11-29 08:40:00|15368|15366.8|15351|15349.8|15371.5|15370.3|15337.5|15336.3|1028
1638175500000|2021-11-29 08:45:00|15349.5|15348.3|15310.5|15309.3|15353.5|15352.3|15309|15307.8|1391
1638175800000|2021-11-29 08:50:00|15309.5|15308.3|15295|15293.8|15320|15318.8|15294|15292.8|1249
1638176100000|2021-11-29 08:55:00|15294.5|15293.3|15307|15305.8|15307|15305.8|15272|15270.8|1206
1638176400000|2021-11-29 09:00:00|15306.5|15305.3|15328|15326.8|15328|15326.8|15295.5|15294.3|1205
1638176700000|2021-11-29 09:05:00|15328.5|15327.3|15354.5|15353.3|15373.5|15372.3|15327|15325.8|1521
1638177000000|2021-11-29 09:10:00|15355|15353.8|15370|15368.8|15388.5|15387.3|15347|15345.8|1193
1638177300000|2021-11-29 09:15:00|15370.5|15369.3|15350|15348.8|15378.5|15377.3|15339.5|15338.3|721
1638177600000|2021-11-29 09:20:00|15350.5|15349.3|15370|15368.8|15370|15368.8|15336.5|15335.3|887
1638177900000|2021-11-29 09:25:00|15370.5|15369.3|15376|15374.8|15376|15374.8|15348.5|15347.3|504
1638178200000|2021-11-29 09:30:00|15375.5|15374.3|15329|15327.8|15377.5|15376.3|15317.5|15316.3|925
1638178500000|2021-11-29 09:35:00|15330|15328.8|15326|15324.8|15330.5|15329.3|15310|15308.8|660
1638178800000|2021-11-29 09:40:00|15326.5|15325.3|15328|15326.8|15340.5|15339.3|15316|15314.8|527
1638179100000|2021-11-29 09:45:00|15323|15321.8|15343|15341.8|15345.5|15344.3|15322|15320.8|668
1638179400000|2021-11-29 09:50:00|15343.5|15342.3|15316|15314.8|15357.5|15356.3|15310.5|15309.3|590
1638179700000|2021-11-29 09:55:00|15316.5|15315.3|15301.5|15300.3|15331.5|15330.3|15298.5|15297.3|533
1638180000000|2021-11-29 10:00:00|15302|15300.8|15322|15320.8|15323|15321.8|15301.5|15300.3|429
1638180300000|2021-11-29 10:05:00|15321.5|15320.3|15315.5|15314.3|15324.5|15323.3|15297.5|15296.3|618
1638180600000|2021-11-29 10:10:00|15315|15313.8|15314.5|15313.3|15323.5|15322.3|15306.5|15305.3|418
1638180900000|2021-11-29 10:15:00|15315|15313.8|15320|15318.8|15322|15320.8|15296|15294.8|584
1638181200000|2021-11-29 10:20:00|15320.5|15319.3|15354.5|15353.3|15358|15356.8|15318.5|15317.3|928
1638181500000|2021-11-29 10:25:00|15354|15352.8|15352|15350.8|15358|15356.8|15343.5|15342.3|578
1638181800000|2021-11-29 10:30:00|15351.5|15350.3|15350|15348.8|15358.5|15357.3|15339.5|15338.3|412
1638182100000|2021-11-29 10:35:00|15350.5|15349.3|15346.5|15345.3|15351|15349.8|15340.5|15339.3|43
1638182400000|2021-11-29 10:40:00|15348.5|15347.3|15337.5|15336.3|15349.5|15348.3|15335|15333.8|267
1638182700000|2021-11-29 10:45:00|15338|15336.8|15354.5|15353.3|15359.5|15358.3|15329.5|15328.3|514
1638183000000|2021-11-29 10:50:00|15354|15352.8|15380|15378.8|15384.5|15383.3|15349|15347.8|544
1638183300000|2021-11-29 10:55:00|15379.5|15378.3|15366.5|15365.3|15383.5|15382.3|15364|15362.8|480
1638183600000|2021-11-29 11:00:00|15366|15364.8|15382.5|15381.3|15385|15383.8|15358.5|15357.3|388
1638183900000|2021-11-29 11:05:00|15382|15380.8|15382|15380.8|15388.5|15387.3|15376.5|15375.3|380
1638184200000|2021-11-29 11:10:00|15382.5|15381.3|15387.5|15386.3|15391|15389.8|15379.5|15378.3|394
1638184500000|2021-11-29 11:15:00|15387|15385.8|15389|15387.8|15393.5|15392.3|15379.5|15378.3|380
1638184800000|2021-11-29 11:20:00|15388.5|15387.3|15393|15391.8|15394.5|15393.3|15379.5|15378.3|389
1638185100000|2021-11-29 11:25:00|15392.5|15391.3|15380|15378.8|15398|15396.8|15377.5|15376.3|325
1638185400000|2021-11-29 11:30:00|15380.5|15379.3|15385|15383.8|15388.5|15387.3|15378.5|15377.3|176
1638185700000|2021-11-29 11:35:00|15385.5|15384.3|15374|15372.8|15385.5|15384.3|15373.5|15372.3|232
1638186000000|2021-11-29 11:40:00|15373.5|15372.3|15374|15372.8|15378.5|15377.3|15369.5|15368.3|348
1638186300000|2021-11-29 11:45:00|15374.5|15373.3|15368|15366.8|15377|15375.8|15367|15365.8|334
1638186600000|2021-11-29 11:50:00|15367.5|15366.3|15353|15351.8|15369.5|15368.3|15353|15351.8|456
1638186900000|2021-11-29 11:55:00|15353.5|15352.3|15351.5|15350.3|15367.5|15366.3|15351.5|15350.3|275
1638187200000|2021-11-29 12:00:00|15352|15350.8|15330|15328.8|15354|15352.8|15329.5|15328.3|647
1638187500000|2021-11-29 12:05:00|15330.5|15329.3|15332|15330.8|15340.5|15339.3|15323.5|15322.3|586
1638187800000|2021-11-29 12:10:00|15331.5|15330.3|15323|15321.8|15337.5|15336.3|15320.5|15319.3|457
1638188100000|2021-11-29 12:15:00|15323.5|15322.3|15335.5|15334.3|15335.5|15334.3|15323.5|15322.3|389
1638188400000|2021-11-29 12:20:00|15335|15333.8|15338|15336.8|15348.5|15347.3|15334|15332.8|422
1638188700000|2021-11-29 12:25:00|15337.5|15336.3|15330|15328.8|15346.5|15345.3|15329|15327.8|218
1638189000000|2021-11-29 12:30:00|15329.5|15328.3|15350.5|15349.3|15353|15351.8|15328.5|15327.3|364
1638189300000|2021-11-29 12:35:00|15350|15348.8|15369.5|15368.3|15369.5|15368.3|15346.5|15345.3|529
1638189600000|2021-11-29 12:40:00|15368.7|15367.5|15370.7|15369.5|15374.2|15373|15364.7|15363.5|373
1638189900000|2021-11-29 12:45:00|15370.2|15369|15372.2|15371|15372.2|15371|15360.7|15359.5|293
1638190200000|2021-11-29 12:50:00|15372.7|15371.5|15364.2|15363|15374.7|15373.5|15359.7|15358.5|316
1638190500000|2021-11-29 12:55:00|15364.7|15363.5|15367.7|15366.5|15375.2|15374|15360.7|15359.5|267
1638190800000|2021-11-29 13:00:00|15367.2|15366|15359.2|15358|15368.2|15367|15354.7|15353.5|295
1638191100000|2021-11-29 13:05:00|15358.7|15357.5|15358.2|15357|15367.2|15366|15352.2|15351|395
1638191400000|2021-11-29 13:10:00|15358.7|15357.5|15362.2|15361|15362.2|15361|15354.7|15353.5|217
1638191700000|2021-11-29 13:15:00|15361.7|15360.5|15370.2|15369|15370.7|15369.5|15360.2|15359|260
1638192000000|2021-11-29 13:20:00|15369.7|15368.5|15385.7|15384.5|15387.2|15386|15364.7|15363.5|547
1638192300000|2021-11-29 13:25:00|15385.2|15384|15369.2|15368|15389.2|15388|15367.7|15366.5|331
1638192600000|2021-11-29 13:30:00|15369.7|15368.5|15365.7|15364.5|15371.7|15370.5|15362.2|15361|267
1638192900000|2021-11-29 13:35:00|15365.2|15364|15358.2|15357|15368.2|15367|15352.2|15351|335
1638193200000|2021-11-29 13:40:00|15357.7|15356.5|15366.7|15365.5|15368.2|15367|15354.7|15353.5|364
1638193500000|2021-11-29 13:45:00|15366.2|15365|15380.2|15379|15390.2|15389|15366.2|15365|454
1638193800000|2021-11-29 13:50:00|15380.7|15379.5|15373.2|15372|15382.7|15381.5|15371.7|15370.5|446
1638194100000|2021-11-29 13:55:00|15373.7|15372.5|15379.7|15378.5|15387.2|15386|15369.7|15368.5|255
1638194400000|2021-11-29 14:00:00|15379.2|15378|15392.2|15391|15393.7|15392.5|15377.7|15376.5|434
1638194700000|2021-11-29 14:05:00|15392.7|15391.5|15395.2|15394|15397.2|15396|15389.7|15388.5|505
1638195000000|2021-11-29 14:10:00|15395.7|15394.5|15399.7|15398.5|15400.2|15399|15391.7|15390.5|273
1638195300000|2021-11-29 14:15:00|15400.2|15399|15402.2|15401|15405.2|15404|15399.2|15398|498
1638195600000|2021-11-29 14:20:00|15401.7|15400.5|15394.2|15393|15402.2|15401|15392.7|15391.5|374
1638195900000|2021-11-29 14:25:00|15394.7|15393.5|15394.7|15393.5|15400.7|15399.5|15392.7|15391.5|299
1638196200000|2021-11-29 14:30:00|15395.7|15394.5|15380.2|15379|15399.7|15398.5|15373.7|15372.5|949
1638196500000|2021-11-29 14:35:00|15380.7|15379.5|15379.2|15378|15385.7|15384.5|15366.7|15365.5|1026
1638196800000|2021-11-29 14:40:00|15378.7|15377.5|15373.7|15372.5|15383.2|15382|15369.2|15368|530
1638197100000|2021-11-29 14:45:00|15374.2|15373|15333.7|15332.5|15374.2|15373|15333.7|15332.5|1334
1638197400000|2021-11-29 14:50:00|15333.2|15332|15359.2|15358|15367.7|15366.5|15326.7|15325.5|1335
1638197700000|2021-11-29 14:55:00|15359.7|15358.5|15374.2|15373|15383.7|15382.5|15349.7|15348.5|865
1638198000000|2021-11-29 15:00:00|15373.2|15372|15355.2|15354|15386.7|15385.5|15354.2|15353|1280
1638198300000|2021-11-29 15:05:00|15353.7|15352.5|15356.2|15355|15366.7|15365.5|15343.2|15342|764
1638198600000|2021-11-29 15:10:00|15357.1|15355.9|15343.6|15342.4|15368.6|15367.4|15342.6|15341.4|748
1638198900000|2021-11-29 15:15:00|15344.6|15343.4|15344.1|15342.9|15356.1|15354.9|15338.6|15337.4|559
1638199200000|2021-11-29 15:20:00|15344.6|15343.4|15360.6|15359.4|15365.6|15364.4|15341.6|15340.4|518
1638199500000|2021-11-29 15:25:00|15360.1|15358.9|15327.1|15325.9|15366.6|15365.4|15321.1|15319.9|849
1638199800000|2021-11-29 15:30:00|15326.6|15325.4|15320.1|15318.9|15334.6|15333.4|15307.6|15306.4|806
1638200100000|2021-11-29 15:35:00|15319.6|15318.4|15292.6|15291.4|15326.6|15325.4|15288.1|15286.9|839
1638200400000|2021-11-29 15:40:00|15293.1|15291.9|15278.1|15276.9|15294.6|15293.4|15268.1|15266.9|1015
1638200700000|2021-11-29 15:45:00|15277.6|15276.4|15252.6|15251.4|15287.6|15286.4|15252.6|15251.4|911
1638201000000|2021-11-29 15:50:00|15252.1|15250.9|15252.1|15250.9|15260.6|15259.4|15237.6|15236.4|979
1638201300000|2021-11-29 15:55:00|15252.6|15251.4|15272.1|15270.9|15273.1|15271.9|15252.1|15250.9|831
1638201600000|2021-11-29 16:00:00|15272.6|15271.4|15285.6|15284.4|15295.6|15294.4|15265.1|15263.9|1193
1638201900000|2021-11-29 16:05:00|15286.1|15284.9|15282.6|15281.4|15298.6|15297.4|15278.1|15276.9|688
1638202200000|2021-11-29 16:10:00|15282.1|15280.9|15293.6|15292.4|15295.6|15294.4|15279.6|15278.4|515
1638202500000|2021-11-29 16:15:00|15294.6|15293.4|15297.6|15296.4|15312.6|15311.4|15294.6|15293.4|908
1638202800000|2021-11-29 16:20:00|15298.1|15296.9|15300.6|15299.4|15312.1|15310.9|15295.1|15293.9|956
1638203100000|2021-11-29 16:25:00|15300.1|15298.9|15279.6|15278.4|15311.6|15310.4|15274.6|15273.4|1717
1638203400000|2021-11-29 16:30:00|15280|15278|15287|15285|15289|15287|15252.5|15250.5|2723
1638203700000|2021-11-29 16:35:00|15286|15284|15287.5|15285.5|15301.5|15299.5|15283|15281|1364
1638204000000|2021-11-29 16:40:00|15287|15285|15293.5|15291.5|15302|15300|15286|15284|399
1638204300000|2021-11-29 16:45:00|15294|15292|15294|15292|15303|15301|15291.5|15289.5|277
1638204600000|2021-11-29 16:50:00|15293.5|15291.5|15301|15299|15304|15302|15289|15287|187
1638204900000|2021-11-29 16:55:00|15300.5|15298.5|15301.5|15299.5|15304|15302|15298.5|15296.5|156
1638205200000|2021-11-29 17:00:00|15302|15300|15307|15305|15310|15308|15300|15298|219
1638205500000|2021-11-29 17:05:00|15307.5|15305.5|15319|15317|15320|15318|15307|15305|343
1638205800000|2021-11-29 17:10:00|15319.5|15317.5|15324|15322|15326|15324|15316|15314|175
1638206100000|2021-11-29 17:15:00|15323.5|15321.5|15340|15338|15341|15339|15322|15320|250
1638206400000|2021-11-29 17:20:00|15340.5|15338.5|15352|15350|15354.5|15352.5|15339|15337|442
1638206700000|2021-11-29 17:25:00|15353|15351|15351.5|15349.5|15354|15352|15346|15344|316
1638207000000|2021-11-29 17:30:00|15352|15350|15361|15359|15363|15361|15349|15347|274
1638207300000|2021-11-29 17:35:00|15360.5|15358.5|15361.5|15359.5|15368|15366|15360.5|15358.5|263
1638207600000|2021-11-29 17:40:00|15362|15360|15364|15362|15365|15363|15361.5|15359.5|93
1638207900000|2021-11-29 17:45:00|15363|15361|15366.5|15364.5|15371.5|15369.5|15362.5|15360.5|110
1638208200000|2021-11-29 17:50:00|15367|15365|15363.5|15361.5|15370|15368|15363|15361|161
1638208500000|2021-11-29 17:55:00|15364|15362|15364|15362|15367|15365|15362|15360|166
1638208800000|2021-11-29 18:00:00|15363.5|15361.5|15368|15366|15371.5|15369.5|15363.5|15361.5|153
1638209100000|2021-11-29 18:05:00|15367.5|15365.5|15375.5|15373.5|15376|15374|15365.5|15363.5|108
1638209400000|2021-11-29 18:10:00|15376|15374|15367|15365|15378|15376|15366|15364|154
1638209700000|2021-11-29 18:15:00|15367.5|15365.5|15361|15359|15370|15368|15358|15356|197
1638210000000|2021-11-29 18:20:00|15361.5|15359.5|15355|15353|15362|15360|15354.5|15352.5|162
1638210300000|2021-11-29 18:25:00|15355.5|15353.5|15358|15356|15358|15356|15352|15350|134
1638210600000|2021-11-29 18:30:00|15357.5|15355.5|15361|15359|15364.5|15362.5|15356.5|15354.5|116
1638210900000|2021-11-29 18:35:00|15360.5|15358.5|15351|15349|15360.5|15358.5|15350|15348|132
1638211200000|2021-11-29 18:40:00|15351.5|15349.5|15353.5|15351.5|15355|15353|15351|15349|107
1638211500000|2021-11-29 18:45:00|15353|15351|15358|15356|15359|15357|15353|15351|70
1638211800000|2021-11-29 18:50:00|15357.5|15355.5|15359|15357|15359|15357|15354|15352|42
1638212100000|2021-11-29 18:55:00|15359.5|15357.5|15361.5|15359.5|15362|15360|15358|15356|66
1638212400000|2021-11-29 19:00:00|15362|15360|15361|15359|15362|15360|15355.5|15353.5|67
1638212700000|2021-11-29 19:05:00|15360.5|15358.5|15359|15357|15362|15360|15358|15356|34
1638213000000|2021-11-29 19:10:00|15358.5|15356.5|15361|15359|15363|15361|15358|15356|30
1638213300000|2021-11-29 19:15:00|15361.5|15359.5|15356|15354|15362|15360|15354|15352|77
1638213600000|2021-11-29 19:20:00|15356.5|15354.5|15354|15352|15359|15357|15351.5|15349.5|76
1638213900000|2021-11-29 19:25:00|15354.5|15352.5|15350|15348|15355.5|15353.5|15348.5|15346.5|105
1638214200000|2021-11-29 19:30:00|15351|15349|15347|15345|15351.5|15349.5|15340|15338|194
1638214500000|2021-11-29 19:35:00|15347.5|15345.5|15337.5|15335.5|15348|15346|15336.5|15334.5|163
1638214800000|2021-11-29 19:40:00|15338|15336|15345|15343|15346.5|15344.5|15338|15336|76
1638215100000|2021-11-29 19:45:00|15345.5|15343.5|15345|15343|15348|15346|15342|15340|112
1638215400000|2021-11-29 19:50:00|15344.5|15342.5|15342|15340|15351|15349|15341|15339|140
1638215700000|2021-11-29 19:55:00|15342.5|15340.5|15345|15343|15346.5|15344.5|15341|15339|102
1638216000000|2021-11-29 20:00:00|15344.5|15342.5|15344|15342|15349.5|15347.5|15343.5|15341.5|83
1638216300000|2021-11-29 20:05:00|15343.5|15341.5|15347|15345|15347.5|15345.5|15334|15332|153
1638216600000|2021-11-29 20:10:00|15346.5|15344.5|15353|15351|15353|15351|15345|15343|92
1638216900000|2021-11-29 20:15:00|15352.5|15350.5|15353|15351|15359|15357|15350|15348|185
1638217200000|2021-11-29 20:20:00|15353.5|15351.5|15349|15347|15355|15353|15348|15346|63
1638217500000|2021-11-29 20:25:00|15349.5|15347.5|15343|15341|15351|15349|15343|15341|131
1638217800000|2021-11-29 20:30:00|15342.5|15340.5|15350|15348|15350|15348|15342|15340|131
1638218100000|2021-11-29 20:35:00|15349.5|15347.5|15345|15343|15350|15348|15343|15341|58
1638218400000|2021-11-29 20:40:00|15344.5|15342.5|15341|15339|15347|15345|15336|15334|135
1638218700000|2021-11-29 20:45:00|15340.5|15338.5|15340|15338|15341|15339|15333|15331|128
1638219000000|2021-11-29 20:50:00|15338|15336|15342.5|15340.5|15343.5|15341.5|15331|15329|216
1638219300000|2021-11-29 20:55:00|15342|15340|15324.5|15322.5|15345|15343|15324|15322|286
1638219600000|2021-11-29 21:00:00|15333.1|15328.1|15335|15330|15342.4|15337.4|15326.4|15321.4|21
1638219900000|2021-11-29 21:05:00|15337.9|15332.9|15344.7|15339.7|15348.7|15343.7|15336|15331|0
1638220200000|2021-11-29 21:10:00|15345.6|15340.6|15341.5|15336.5|15352.9|15347.9|15340.4|15335.4|0
1638220500000|2021-11-29 21:15:00|15342.4|15337.4|15347|15342|15349.2|15344.2|15337.1|15332.1|0
1638220800000|2021-11-29 21:20:00|15347.9|15342.9|15347.5|15342.5|15351.7|15346.7|15345.7|15340.7|0
1638221100000|2021-11-29 21:25:00|15346.6|15341.6|15344.3|15339.3|15349|15344|15343.4|15338.4|0
1638221400000|2021-11-29 21:30:00|15345.3|15340.3|15348.3|15343.3|15352.7|15347.7|15345.3|15340.3|0
1638221700000|2021-11-29 21:35:00|15349.3|15344.3|15353|15348|15355.9|15350.9|15349.3|15344.3|0
1638222000000|2021-11-29 21:40:00|15354|15349|15354.9|15349.9|15354.9|15349.9|15353|15348|0
1638222300000|2021-11-29 21:45:00|15355.4|15350.4|15354.3|15349.3|15357.1|15352.1|15353.3|15348.3|0
1638222600000|2021-11-29 21:50:00|15355.2|15350.2|15357|15352|15358|15353|15354.3|15349.3|0
1638222900000|2021-11-29 21:55:00|15356.1|15351.1|15350.6|15345.6|15357|15352|15349.2|15344.2|0
1638223200000|2021-11-29 22:00:00|15350.7|15345.7|15350.3|15345.3|15350.7|15345.7|15349.7|15344.7|0
1638223500000|2021-11-29 22:05:00|15349.7|15344.7|15349|15344|15351.2|15346.2|15346.7|15341.7|0
1638223800000|2021-11-29 22:10:00|15349.2|15344.2|15351.3|15346.3|15351.3|15346.3|15346.5|15341.5|0
1638224100000|2021-11-29 22:15:00|15350.2|15345.2|15347.2|15342.2|15350.7|15345.7|15347.2|15342.2|0
1638224400000|2021-11-29 22:20:00|15347.5|15342.5|15347.7|15342.7|15348.1|15343.1|15347.3|15342.3|0
1638224700000|2021-11-29 22:25:00|15350.3|15345.3|15350.8|15345.8|15351.6|15346.6|15350.3|15345.3|0
1638225000000|2021-11-29 22:30:00|15351|15346|15350.1|15345.1|15351.2|15346.2|15349|15344|0
1638225300000|2021-11-29 22:35:00|15350.2|15345.2|15355.4|15350.4|15355.4|15350.4|15350.2|15345.2|0
1638225600000|2021-11-29 22:40:00|15355.5|15350.5|15357.6|15352.6|15357.7|15352.7|15355.4|15350.4|0
1638225900000|2021-11-29 22:45:00|15357.5|15352.5|15356.5|15351.5|15357.5|15352.5|15354.3|15349.3|0
1638226200000|2021-11-29 22:50:00|15356.6|15351.6|15356.5|15351.5|15356.8|15351.8|15356.5|15351.5|0
1638226500000|2021-11-29 22:55:00|15355.7|15350.7|15357.5|15352.5|15358|15353|15355.7|15350.7|0
1638226800000|2021-11-29 23:00:00|15358|15353|15370.1|15365.1|15373|15368|15355.1|15350.1|0
1638227100000|2021-11-29 23:05:00|15371|15366|15369.6|15364.6|15371.1|15366.1|15365.3|15360.3|0
1638227400000|2021-11-29 23:10:00|15371.5|15366.5|15378.6|15373.6|15380.4|15375.4|15369.7|15364.7|0
1638227700000|2021-11-29 23:15:00|15378.5|15373.5|15378.8|15373.8|15380.7|15375.7|15376.4|15371.4|0
1638228000000|2021-11-29 23:20:00|15379.8|15374.8|15384.5|15379.5|15387.9|15382.9|15379.6|15374.6|0
1638228300000|2021-11-29 23:25:00|15385.4|15380.4|15380.6|15375.6|15385.4|15380.4|15379.6|15374.6|0
1638228600000|2021-11-29 23:30:00|15382.5|15377.5|15385.6|15380.6|15386.5|15381.5|15379.6|15374.6|0
1638228900000|2021-11-29 23:35:00|15386.5|15381.5|15386.4|15381.4|15388.4|15383.4|15382.6|15377.6|0
1638229200000|2021-11-29 23:40:00|15387.4|15382.4|15386.4|15381.4|15388.8|15383.8|15384.5|15379.5|0
1638229500000|2021-11-29 23:45:00|15385.5|15380.5|15383.7|15378.7|15386.4|15381.4|15382.8|15377.8|0
1638229800000|2021-11-29 23:50:00|15384.6|15379.6|15382|15377|15387.6|15382.6|15381|15376|0
1638230100000|2021-11-29 23:55:00|15383|15378|15379.7|15374.7|15383|15378|15373.1|15368.1|0
1638230400000|2021-11-30 00:00:00|15379.9|15374.9|15383.9|15378.9|15385.7|15380.7|15378.1|15373.1|0
1638230700000|2021-11-30 00:05:00|15384.8|15379.8|15380.3|15375.3|15385.8|15380.8|15379.3|15374.3|0
1638231000000|2021-11-30 00:10:00|15381.2|15376.2|15368.5|15363.5|15384.1|15379.1|15367.6|15362.6|0
1638231300000|2021-11-30 00:15:00|15367.6|15362.6|15392|15388|15398|15394|15367.6|15362.6|156
1638231600000|2021-11-30 00:20:00|15391.5|15387.5|15405|15401|15407.5|15403.5|15391|15387|34
1638231900000|2021-11-30 00:25:00|15403.5|15399.5|15406.5|15402.5|15406.5|15402.5|15400|15396|23
1638232200000|2021-11-30 00:30:00|15407|15403|15412|15408|15413|15409|15403|15399|50
1638232500000|2021-11-30 00:35:00|15412.5|15408.5|15420|15416|15420.5|15416.5|15412|15408|26
1638232800000|2021-11-30 00:40:00|15420.5|15416.5|15416.5|15412.5|15423|15419|15415|15411|39
1638233100000|2021-11-30 00:45:00|15417|15413|15424.5|15420.5|15426.5|15422.5|15416.5|15412.5|16
1638233400000|2021-11-30 00:50:00|15424|15420|15428.5|15424.5|15433|15429|15424|15420|44
1638233700000|2021-11-30 00:55:00|15428|15424|15426.5|15422.5|15429|15425|15425.5|15421.5|9
1638234000000|2021-11-30 01:00:00|15426|15422|15424.5|15420.5|15428.5|15424.5|15419|15415|29
1638234300000|2021-11-30 01:05:00|15424|15420|15424.5|15420.5|15429|15425|15424|15420|8
1638234600000|2021-11-30 01:10:00|15425|15421|15428|15424|15428|15424|15424.5|15420.5|1
1638234900000|2021-11-30 01:15:00|15427.5|15423.5|15412.5|15408.5|15429|15425|15412.5|15408.5|31
1638235200000|2021-11-30 01:20:00|15413|15409|15412|15408|15413.5|15409.5|15403.5|15399.5|28
1638235500000|2021-11-30 01:25:00|15412.5|15408.5|15423|15419|15424.5|15420.5|15412.5|15408.5|22
1638235800000|2021-11-30 01:30:00|15422.5|15418.5|15415|15411|15424.5|15420.5|15411.5|15407.5|12
1638236100000|2021-11-30 01:35:00|15414.5|15410.5|15407|15403|15415|15411|15406.5|15402.5|21
1638236400000|2021-11-30 01:40:00|15407.5|15403.5|15411|15407|15414|15410|15406|15402|19
1638236700000|2021-11-30 01:45:00|15411.5|15407.5|15413|15409|15415|15411|15411|15407|18
1638237000000|2021-11-30 01:50:00|15413.5|15409.5|15414.5|15410.5|15417.5|15413.5|15413.5|15409.5|13
1638237300000|2021-11-30 01:55:00|15414|15410|15402.5|15398.5|15414|15410|15402.5|15398.5|12
1638237600000|2021-11-30 02:00:00|15402|15398|15402|15398|15405.5|15401.5|15397|15393|26
1638237900000|2021-11-30 02:05:00|15402.5|15398.5|15398|15394|15407|15403|15397.5|15393.5|10
1638238200000|2021-11-30 02:10:00|15398.5|15394.5|15392.5|15388.5|15400|15396|15392.5|15388.5|23
1638238500000|2021-11-30 02:15:00|15392|15388|15391.5|15387.5|15394.5|15390.5|15391|15387|13
1638238800000|2021-11-30 02:20:00|15392|15388|15382|15378|15394|15390|15380.5|15376.5|39
1638239100000|2021-11-30 02:25:00|15382.5|15378.5|15372.5|15368.5|15383|15379|15364.5|15360.5|72
1638239400000|2021-11-30 02:30:00|15372|15368|15362|15358|15372|15368|15358|15354|43
1638239700000|2021-11-30 02:35:00|15361.5|15357.5|15360|15356|15363.5|15359.5|15355.5|15351.5|38
1638240000000|2021-11-30 02:40:00|15360.5|15356.5|15363.5|15359.5|15367|15363|15358|15354|53
1638240300000|2021-11-30 02:45:00|15364|15360|15366|15362|15366.5|15362.5|15361|15357|4
1638240600000|2021-11-30 02:50:00|15365.5|15361.5|15367.5|15363.5|15370|15366|15364|15360|16
1638240900000|2021-11-30 02:55:00|15368|15364|15372|15368|15374|15370|15368|15364|19
1638241200000|2021-11-30 03:00:00|15372.5|15368.5|15364|15360|15374|15370|15363.5|15359.5|16
1638241500000|2021-11-30 03:05:00|15364.5|15360.5|15355.5|15351.5|15365.5|15361.5|15352.5|15348.5|31
1638241800000|2021-11-30 03:10:00|15354|15350|15343|15339|15355.5|15351.5|15342.5|15338.5|45
1638242100000|2021-11-30 03:15:00|15341|15337|15337|15333|15341.5|15337.5|15333|15329|32
1638242400000|2021-11-30 03:20:00|15337.5|15333.5|15334.5|15330.5|15342.5|15338.5|15334|15330|34
1638242700000|2021-11-30 03:25:00|15335|15331|15331.5|15327.5|15338.5|15334.5|15330.5|15326.5|24
1638243000000|2021-11-30 03:30:00|15335|15331|15341.5|15337.5|15346.5|15342.5|15332.5|15328.5|27
1638243300000|2021-11-30 03:35:00|15341|15337|15348|15344|15350|15346|15340.5|15336.5|26
1638243600000|2021-11-30 03:40:00|15347.5|15343.5|15347.5|15343.5|15349|15345|15347|15343|5
1638243900000|2021-11-30 03:45:00|15348.5|15344.5|15352|15348|15354|15350|15348.5|15344.5|18
1638244200000|2021-11-30 03:50:00|15352.5|15348.5|15351.5|15347.5|15354.5|15350.5|15351.5|15347.5|5
1638244500000|2021-11-30 03:55:00|15352|15348|15352|15348|15353.5|15349.5|15350|15346|7
1638244800000|2021-11-30 04:00:00|15352.5|15348.5|15357.5|15353.5|15358.5|15354.5|15350.5|15346.5|27
1638245100000|2021-11-30 04:05:00|15355|15351|15353|15349|15355|15351|15348.5|15344.5|11
1638245400000|2021-11-30 04:10:00|15352.5|15348.5|15350|15346|15355.5|15351.5|15350|15346|7
1638245700000|2021-11-30 04:15:00|15350.5|15346.5|15351.5|15347.5|15354|15350|15346|15342|17
1638246000000|2021-11-30 04:20:00|15351|15347|15347.5|15343.5|15351|15347|15347.5|15343.5|1
1638246300000|2021-11-30 04:25:00|15347|15343|15341|15337|15347|15343|15337.5|15333.5|38
1638246600000|2021-11-30 04:30:00|15341.5|15337.5|15336.5|15332.5|15343.5|15339.5|15336|15332|11
1638246900000|2021-11-30 04:35:00|15337.5|15333.5|15335.5|15331.5|15338.5|15334.5|15333|15329|55
1638247200000|2021-11-30 04:40:00|15335|15331|15331.5|15327.5|15335|15331|15329.5|15325.5|35
1638247500000|2021-11-30 04:45:00|15331|15327|15333|15329|15333|15329|15329|15325|19
1638247800000|2021-11-30 04:50:00|15332|15328|15336|15332|15336.5|15332.5|15331.5|15327.5|27
1638248100000|2021-11-30 04:55:00|15335.5|15331.5|15337|15333|15337|15333|15335|15331|8
1638248400000|2021-11-30 05:00:00|15336.5|15332.5|15323|15319|15337|15333|15323|15319|34
1638248700000|2021-11-30 05:05:00|15322.5|15318.5|15282|15278|15322.5|15318.5|15281|15277|165
1638249000000|2021-11-30 05:10:00|15283.5|15279.5|15244.5|15240.5|15286.5|15282.5|15242|15238|111
1638249300000|2021-11-30 05:15:00|15244|15240|15182|15178|15252|15248|15173.5|15169.5|185
1638249600000|2021-11-30 05:20:00|15182.5|15178.5|15141|15137|15186|15182|15123|15119|276
1638249900000|2021-11-30 05:25:00|15140|15136|15177.5|15173.5|15189|15185|15119|15115|153
1638250200000|2021-11-30 05:30:00|15177|15173|15174.5|15170.5|15185|15181|15143.5|15139.5|101
1638250500000|2021-11-30 05:35:00|15175|15171|15140.5|15136.5|15179|15175|15119.5|15115.5|126
1638250800000|2021-11-30 05:40:00|15141|15137|15069|15065|15141|15137|15069|15065|281
1638251100000|2021-11-30 05:45:00|15069.5|15065.5|15040.5|15036.5|15070|15066|15018.5|15014.5|427
1638251400000|2021-11-30 05:50:00|15039|15035|15044|15040|15050|15046|15032|15028|146
1638251700000|2021-11-30 05:55:00|15043.5|15039.5|15040|15036|15060.5|15056.5|15040|15036|110
1638252000000|2021-11-30 06:00:00|15040.5|15036.5|14988.5|14984.5|15055.5|15051.5|14985|14981|217
1638252300000|2021-11-30 06:05:00|14990.5|14986.5|14955.5|14951.5|14995.5|14991.5|14919|14915|341
1638252600000|2021-11-30 06:10:00|14955|14951|14968.5|14964.5|14982|14978|14943|14939|213
1638252900000|2021-11-30 06:15:00|14967.5|14963.5|15005.5|15001.5|15009|15005|14965.5|14961.5|184
1638253200000|2021-11-30 06:20:00|15006|15002|15037|15033|15050.5|15046.5|14990.5|14986.5|237
1638253500000|2021-11-30 06:25:00|15036.5|15032.5|15048.5|15044.5|15052|15048|15022|15018|163
1638253800000|2021-11-30 06:30:00|15049|15045|15035.5|15031.5|15060|15056|15034.5|15030.5|97
1638254100000|2021-11-30 06:35:00|15032|15028|15032.5|15028.5|15041|15037|15028|15024|57
1638254400000|2021-11-30 06:40:00|15033|15029|15059.5|15055.5|15070|15066|15030|15026|136
1638254700000|2021-11-30 06:45:00|15058.5|15054.5|15088.5|15084.5|15088.5|15084.5|15040|15036|343
1638255000000|2021-11-30 06:50:00|15088|15084|15066.5|15062.5|15089|15085|15062|15058|252
1638255300000|2021-11-30 06:55:00|15066|15062|15065.5|15061.5|15071.5|15067.5|15057|15053|120
1638255600000|2021-11-30 07:00:00|15064.5|15062.5|15085|15083|15086.5|15084.5|15029.5|15027.5|729
1638255900000|2021-11-30 07:05:00|15084.5|15082.5|15118.5|15116.5|15126.5|15124.5|15084.5|15082.5|855
1638256200000|2021-11-30 07:10:00|15117.5|15115.5|15090|15088|15125|15123|15074.5|15072.5|944
1638256500000|2021-11-30 07:15:00|15090.5|15088.5|15108.5|15106.5|15117|15115|15081|15079|555
1638256800000|2021-11-30 07:20:00|15106.5|15104.5|15126.5|15124.5|15141.5|15139.5|15102.5|15100.5|599
1638257100000|2021-11-30 07:25:00|15127|15125|15105.5|15103.5|15135.5|15133.5|15098.5|15096.5|671
1638257400000|2021-11-30 07:30:00|15106|15104|15069|15067|15118.5|15116.5|15068|15066|607
1638257700000|2021-11-30 07:35:00|15070.5|15068.5|15092.5|15090.5|15093|15091|15065.5|15063.5|605
1638258000000|2021-11-30 07:40:00|15092|15090|15038|15036|15097|15095|15034|15032|785
1638258300000|2021-11-30 07:45:00|15037|15035|15062|15060|15078.5|15076.5|15037|15035|1263
1638258600000|2021-11-30 07:50:00|15062.5|15060.5|15094.5|15092.5|15094.5|15092.5|15057|15055|733
1638258900000|2021-11-30 07:55:00|15095|15093|15119.5|15117.5|15119.5|15117.5|15077|15075|991
1638259200000|2021-11-30 08:00:00|15123.5|15121.5|15123.6|15122.4|15137.1|15135.9|15074.1|15072.9|2875
1638259500000|2021-11-30 08:05:00|15123.1|15121.9|15139.1|15137.9|15148.1|15146.9|15109.6|15108.4|1526
1638259800000|2021-11-30 08:10:00|15139.6|15138.4|15109.1|15107.9|15148.1|15146.9|15097.1|15095.9|1606
1638260100000|2021-11-30 08:15:00|15108.6|15107.4|15105.1|15103.9|15121.6|15120.4|15085.1|15083.9|1566
1638260400000|2021-11-30 08:20:00|15105.6|15104.4|15110.1|15108.9|15120.1|15118.9|15083.6|15082.4|1143
1638260700000|2021-11-30 08:25:00|15109.6|15108.4|15155.1|15153.9|15157.1|15155.9|15101.6|15100.4|979
1638261000000|2021-11-30 08:30:00|15154.6|15153.4|15132.1|15130.9|15159.6|15158.4|15125.6|15124.4|1181
1638261300000|2021-11-30 08:35:00|15132.6|15131.4|15102.6|15101.4|15137.6|15136.4|15100.1|15098.9|997
1638261600000|2021-11-30 08:40:00|15103.1|15101.9|15097.8|15096.6|15119.1|15117.9|15087.6|15086.4|1186
1638261900000|2021-11-30 08:45:00|15098.3|15097.1|15063.8|15062.6|15098.8|15097.6|15058.3|15057.1|1270
1638262200000|2021-11-30 08:50:00|15063.3|15062.1|15098.8|15097.6|15104.3|15103.1|15058.3|15057.1|990
1638262500000|2021-11-30 08:55:00|15099.8|15098.6|15092.8|15091.6|15115.3|15114.1|15088.8|15087.6|903
1638262800000|2021-11-30 09:00:00|15092.3|15091.1|15036.8|15035.6|15093.8|15092.6|15029.8|15028.6|1395
1638263100000|2021-11-30 09:05:00|15037.3|15036.1|15030.3|15029.1|15052.8|15051.6|15019.8|15018.6|1254
1638263400000|2021-11-30 09:10:00|15029.8|15028.6|15022.8|15021.6|15040.3|15039.1|15013.8|15012.6|964
1638263700000|2021-11-30 09:15:00|15022.3|15021.1|15063.3|15062.1|15063.8|15062.6|15018.8|15017.6|1025
1638264000000|2021-11-30 09:20:00|15060.3|15059.1|15052.8|15051.6|15067.3|15066.1|15037.8|15036.6|771
1638264300000|2021-11-30 09:25:00|15051.8|15050.6|15031.8|15030.6|15067.3|15066.1|15031.3|15030.1|785
1638264600000|2021-11-30 09:30:00|15032.3|15031.1|15052.8|15051.6|15058.3|15057.1|15017.8|15016.6|963
1638264900000|2021-11-30 09:35:00|15053.3|15052.1|15060.8|15059.6|15067.8|15066.6|15044.3|15043.1|806
1638265200000|2021-11-30 09:40:00|15061.3|15060.1|15063.3|15062.1|15079.3|15078.1|15051.3|15050.1|913
1638265500000|2021-11-30 09:45:00|15062.8|15061.6|15039.3|15038.1|15063.8|15062.6|15039.3|15038.1|587
1638265800000|2021-11-30 09:50:00|15038.8|15037.6|15061.8|15060.6|15082.3|15081.1|15038.8|15037.6|844
1638266100000|2021-11-30 09:55:00|15061.3|15060.1|15085.8|15084.6|15087.3|15086.1|15059.8|15058.6|496
1638266400000|2021-11-30 10:00:00|15084.8|15083.6|15088.8|15087.6|15098.8|15097.6|15082.8|15081.6|638
1638266700000|2021-11-30 10:05:00|15088.3|15087.1|15075.8|15074.6|15101.3|15100.1|15064.3|15063.1|608
1638267000000|2021-11-30 10:10:00|15076.3|15075.1|15079.8|15078.6|15089.3|15088.1|15071.3|15070.1|430
1638267300000|2021-11-30 10:15:00|15079.3|15078.1|15054.8|15053.6|15080.8|15079.6|15054.8|15053.6|431
1638267600000|2021-11-30 10:20:00|15055.3|15054.1|15047.8|15046.6|15067.3|15066.1|15043.3|15042.1|524
1638267900000|2021-11-30 10:25:00|15047.3|15046.1|15061.8|15060.6|15072.3|15071.1|15044.8|15043.6|362
1638268200000|2021-11-30 10:30:00|15061.3|15060.1|15089.8|15088.6|15096.8|15095.6|15056.8|15055.6|775
1638268500000|2021-11-30 10:35:00|15090.3|15089.1|15086.8|15085.6|15090.3|15089.1|15071.8|15070.6|502
1638268800000|2021-11-30 10:40:00|15087.3|15086.1|15074.8|15073.6|15088.3|15087.1|15072.3|15071.1|207
1638269100000|2021-11-30 10:45:00|15072.3|15071.1|15050.8|15049.6|15072.3|15071.1|15028.8|15027.6|998
1638269400000|2021-11-30 10:50:00|15049.8|15048.6|15058.8|15057.6|15071.8|15070.6|15044.8|15043.6|780
1638269700000|2021-11-30 10:55:00|15058.3|15057.1|15069.3|15068.1|15084.3|15083.1|15058.3|15057.1|722
1638270000000|2021-11-30 11:00:00|15069.8|15068.6|15047.8|15046.6|15084.8|15083.6|15044.3|15043.1|596
1638270300000|2021-11-30 11:05:00|15048.3|15047.1|15050.8|15049.6|15057.3|15056.1|15038.8|15037.6|475
1638270600000|2021-11-30 11:10:00|15050.3|15049.1|15032.8|15031.6|15062.8|15061.6|15032.3|15031.1|499
1638270900000|2021-11-30 11:15:00|15032.3|15031.1|15037.8|15036.6|15046.8|15045.6|15022.8|15021.6|781
1638271200000|2021-11-30 11:20:00|15037.3|15036.1|15042.8|15041.6|15052.8|15051.6|15027.3|15026.1|686
1638271500000|2021-11-30 11:25:00|15042.3|15041.1|15055.8|15054.6|15067.8|15066.6|15038.3|15037.1|556
1638271800000|2021-11-30 11:30:00|15056.3|15055.1|15063.8|15062.6|15073.8|15072.6|15053.3|15052.1|484
1638272100000|2021-11-30 11:35:00|15063.3|15062.1|15052.8|15051.6|15067.3|15066.1|15046.3|15045.1|385
1638272400000|2021-11-30 11:40:00|15052.3|15051.1|15066.8|15065.6|15068.3|15067.1|15052.3|15051.1|232
1638272700000|2021-11-30 11:45:00|15067.3|15066.1|15071.8|15070.6|15076.3|15075.1|15064.8|15063.6|234
1638273000000|2021-11-30 11:50:00|15071.3|15070.1|15079.8|15078.6|15088.8|15087.6|15065.8|15064.6|537
1638273300000|2021-11-30 11:55:00|15079.3|15078.1|15080.8|15079.6|15087.3|15086.1|15073.8|15072.6|383
1638273600000|2021-11-30 12:00:00|15078.8|15077.6|15095.8|15094.6|15096.3|15095.1|15076.3|15075.1|415
1638273900000|2021-11-30 12:05:00|15096.3|15095.1|15100.8|15099.6|15101.3|15100.1|15090.3|15089.1|406
1638274200000|2021-11-30 12:10:00|15100.3|15099.1|15101.8|15100.6|15106.8|15105.6|15096.8|15095.6|576
1638274500000|2021-11-30 12:15:00|15102.3|15101.1|15086.8|15085.6|15104.3|15103.1|15083.3|15082.1|519
1638274800000|2021-11-30 12:20:00|15086.3|15085.1|15122.8|15121.6|15126.3|15125.1|15085.3|15084.1|549
1638275100000|2021-11-30 12:25:00|15122.3|15121.1|15138.3|15137.1|15142.8|15141.6|15122.3|15121.1|617
1638275400000|2021-11-30 12:30:00|15137.8|15136.6|15118.3|15117.1|15138.8|15137.6|15114.3|15113.1|735
1638275700000|2021-11-30 12:35:00|15117.8|15116.6|15116.8|15115.6|15121.8|15120.6|15110.8|15109.6|430
1638276000000|2021-11-30 12:40:00|15116.6|15115.4|15107.6|15106.4|15126.6|15125.4|15103.6|15102.4|343
1638276300000|2021-11-30 12:45:00|15108.1|15106.9|15099.6|15098.4|15110.6|15109.4|15093.6|15092.4|310
1638276600000|2021-11-30 12:50:00|15099.1|15097.9|15103.6|15102.4|15113.1|15111.9|15092.1|15090.9|356
1638276900000|2021-11-30 12:55:00|15104.1|15102.9|15118.1|15116.9|15121.6|15120.4|15100.6|15099.4|300
1638277200000|2021-11-30 13:00:00|15118.6|15117.4|15112.6|15111.4|15129.1|15127.9|15112.1|15110.9|378
1638277500000|2021-11-30 13:05:00|15112.1|15110.9|15130.1|15128.9|15131.1|15129.9|15100.6|15099.4|441
1638277800000|2021-11-30 13:10:00|15129.6|15128.4|15121.1|15119.9|15136.1|15134.9|15119.6|15118.4|359
1638278100000|2021-11-30 13:15:00|15120.6|15119.4|15135.6|15134.4|15142.6|15141.4|15120.1|15118.9|376
1638278400000|2021-11-30 13:20:00|15135.1|15133.9|15109.6|15108.4|15137.6|15136.4|15107.6|15106.4|389
1638278700000|2021-11-30 13:25:00|15109.1|15107.9|15121.6|15120.4|15128.1|15126.9|15107.6|15106.4|224
1638279000000|2021-11-30 13:30:00|15121.1|15119.9|15116.6|15115.4|15126.6|15125.4|15098.1|15096.9|498
1638279300000|2021-11-30 13:35:00|15115.6|15114.4|15134.1|15132.9|15134.1|15132.9|15114.1|15112.9|419
1638279600000|2021-11-30 13:40:00|15133.6|15132.4|15149.1|15147.9|15150.1|15148.9|15132.6|15131.4|462
1638279900000|2021-11-30 13:45:00|15148.6|15147.4|15183.1|15181.9|15183.1|15181.9|15148.6|15147.4|915
1638280200000|2021-11-30 13:50:00|15183.6|15182.4|15201.6|15200.4|15206.1|15204.9|15174.1|15172.9|1173
1638280500000|2021-11-30 13:55:00|15202.1|15200.9|15219.6|15218.4|15224.1|15222.9|15185.6|15184.4|1039
1638280800000|2021-11-30 14:00:00|15219.1|15217.9|15194.6|15193.4|15221.6|15220.4|15187.6|15186.4|1274
1638281100000|2021-11-30 14:05:00|15195.1|15193.9|15207.1|15205.9|15216.1|15214.9|15176.6|15175.4|856
1638281400000|2021-11-30 14:10:00|15206.6|15205.4|15214.6|15213.4|15223.1|15221.9|15205.1|15203.9|586
1638281700000|2021-11-30 14:15:00|15212.1|15210.9|15222.6|15221.4|15227.1|15225.9|15199.1|15197.9|597
1638282000000|2021-11-30 14:20:00|15223.1|15221.9|15239.6|15238.4|15247.6|15246.4|15222.6|15221.4|836
1638282300000|2021-11-30 14:25:00|15240.1|15238.9|15227.1|15225.9|15246.6|15245.4|15222.1|15220.9|741
1638282600000|2021-11-30 14:30:00|15226.1|15224.9|15222.6|15221.4|15243.6|15242.4|15208.1|15206.9|1503
1638282900000|2021-11-30 14:35:00|15223.1|15221.9|15214.6|15213.4|15225.1|15223.9|15196.1|15194.9|1224
1638283200000|2021-11-30 14:40:00|15215.1|15213.9|15245.6|15244.4|15254.1|15252.9|15215.1|15213.9|1163
1638283500000|2021-11-30 14:45:00|15245.1|15243.9|15227.1|15225.9|15246.6|15245.4|15214.1|15212.9|1374
1638283800000|2021-11-30 14:50:00|15226.6|15225.4|15212.1|15210.9|15232.6|15231.4|15206.6|15205.4|806
1638284100000|2021-11-30 14:55:00|15210.6|15209.4|15217.6|15216.4|15237.1|15235.9|15208.6|15207.4|697
1638284400000|2021-11-30 15:00:00|15216.6|15215.4|15222.6|15221.4|15225.1|15223.9|15202.6|15201.4|938
1638284700000|2021-11-30 15:05:00|15222.1|15220.9|15254.1|15252.9|15266.1|15264.9|15218.1|15216.9|1218
1638285000000|2021-11-30 15:10:00|15254.3|15253.1|15230.3|15229.1|15256.3|15255.1|15229.3|15228.1|824
1638285300000|2021-11-30 15:15:00|15229.8|15228.6|15231.3|15230.1|15251.8|15250.6|15225.8|15224.6|865
1638285600000|2021-11-30 15:20:00|15231.8|15230.6|15212.3|15211.1|15236.3|15235.1|15208.8|15207.6|665
1638285900000|2021-11-30 15:25:00|15211.8|15210.6|15235.8|15234.6|15235.8|15234.6|15201.3|15200.1|1018
1638286200000|2021-11-30 15:30:00|15234.8|15233.6|15266.8|15265.6|15283.8|15282.6|15226.8|15225.6|1955
1638286500000|2021-11-30 15:35:00|15267.3|15266.1|15232.8|15231.6|15282.8|15281.6|15216.8|15215.6|1698
1638286800000|2021-11-30 15:40:00|15233.3|15232.1|15240.8|15239.6|15255.3|15254.1|15232.3|15231.1|1177
1638287100000|2021-11-30 15:45:00|15241.3|15240.1|15216.8|15215.6|15260.3|15259.1|15213.3|15212.1|1066
1638287400000|2021-11-30 15:50:00|15216.3|15215.1|15177.3|15176.1|15223.3|15222.1|15174.8|15173.6|1560
1638287700000|2021-11-30 15:55:00|15177.8|15176.6|15150.3|15149.1|15182.8|15181.6|15149.8|15148.6|1626
1638288000000|2021-11-30 16:00:00|15150.8|15149.6|15162.3|15161.1|15172.3|15171.1|15138.3|15137.1|1711
1638288300000|2021-11-30 16:05:00|15161.8|15160.6|15176.8|15175.6|15187.3|15186.1|15150.3|15149.1|1177
1638288600000|2021-11-30 16:10:00|15176.3|15175.1|15207.3|15206.1|15208.3|15207.1|15168.3|15167.1|1063
1638288900000|2021-11-30 16:15:00|15207.8|15206.6|15209.3|15208.1|15231.3|15230.1|15202.3|15201.1|1238
1638289200000|2021-11-30 16:20:00|15208.8|15207.6|15162.8|15161.6|15226.8|15225.6|15158.8|15157.6|1463
1638289500000|2021-11-30 16:25:00|15163.3|15162.1|15143.8|15142.6|15179.3|15178.1|15136.3|15135.1|3611
1638289800000|2021-11-30 16:30:00|15143.3|15142.1|15097.7|15095.7|15161.2|15159.2|15088.2|15086.2|4211
1638290100000|2021-11-30 16:35:00|15098.7|15096.7|15120.7|15118.7|15134.2|15132.2|15091.7|15089.7|2449
1638290400000|2021-11-30 16:40:00|15120.2|15118.2|15071.2|15069.2|15120.2|15118.2|15049.2|15047.2|1204
1638290700000|2021-11-30 16:45:00|15070.2|15068.2|15087.2|15085.2|15093.7|15091.7|15064.2|15062.2|881
1638291000000|2021-11-30 16:50:00|15086.7|15084.7|15043.2|15041.2|15089.2|15087.2|15036.2|15034.2|988
1638291300000|2021-11-30 16:55:00|15042.7|15040.7|15076.2|15074.2|15079.7|15077.7|15039.2|15037.2|675
1638291600000|2021-11-30 17:00:00|15075.7|15073.7|15060.2|15058.2|15076.2|15074.2|15051.7|15049.7|506
1638291900000|2021-11-30 17:05:00|15060.7|15058.7|15065.7|15063.7|15078.7|15076.7|15056.7|15054.7|495
1638292200000|2021-11-30 17:10:00|15066.2|15064.2|15062.2|15060.2|15075.2|15073.2|15052.7|15050.7|529
1638292500000|2021-11-30 17:15:00|15061.7|15059.7|15087.2|15085.2|15089.7|15087.7|15061.7|15059.7|475
1638292800000|2021-11-30 17:20:00|15089.2|15087.2|15088.7|15086.7|15093.7|15091.7|15076.7|15074.7|406
1638293100000|2021-11-30 17:25:00|15088.2|15086.2|15095.2|15093.2|15099.7|15097.7|15085.2|15083.2|314
1638293400000|2021-11-30 17:30:00|15094.7|15092.7|15097.7|15095.7|15103.7|15101.7|15083.7|15081.7|265
1638293700000|2021-11-30 17:35:00|15098.2|15096.2|15095.2|15093.2|15103.7|15101.7|15089.7|15087.7|189
1638294000000|2021-11-30 17:40:00|15094.7|15092.7|15102.7|15100.7|15105.7|15103.7|15087.2|15085.2|220
1638294300000|2021-11-30 17:45:00|15102.2|15100.2|15091.2|15089.2|15107.7|15105.7|15087.2|15085.2|179
1638294600000|2021-11-30 17:50:00|15091.7|15089.7|15094.7|15092.7|15101.7|15099.7|15088.2|15086.2|213
1638294900000|2021-11-30 17:55:00|15095.2|15093.2|15088.7|15086.7|15099.7|15097.7|15080.7|15078.7|182
1638295200000|2021-11-30 18:00:00|15090.2|15088.2|15077.7|15075.7|15093.2|15091.2|15076.2|15074.2|182
1638295500000|2021-11-30 18:05:00|15078.2|15076.2|15073.7|15071.7|15083.7|15081.7|15073.7|15071.7|193
1638295800000|2021-11-30 18:10:00|15073.2|15071.2|15070.7|15068.7|15079.2|15077.2|15069.7|15067.7|190
1638296100000|2021-11-30 18:15:00|15071.2|15069.2|15070.2|15068.2|15083.7|15081.7|15068.7|15066.7|205
1638296400000|2021-11-30 18:20:00|15070.7|15068.7|15085.7|15083.7|15086.7|15084.7|15065.2|15063.2|310
1638296700000|2021-11-30 18:25:00|15085.2|15083.2|15089.2|15087.2|15093.7|15091.7|15079.7|15077.7|209
1638297000000|2021-11-30 18:30:00|15089.7|15087.7|15093.2|15091.2|15098.2|15096.2|15086.7|15084.7|273
1638297300000|2021-11-30 18:35:00|15092.7|15090.7|15110.7|15108.7|15110.7|15108.7|15092.2|15090.2|299
1638297600000|2021-11-30 18:40:00|15110.2|15108.2|15110.7|15108.7|15112.2|15110.2|15106.7|15104.7|247
1638297900000|2021-11-30 18:45:00|15111.2|15109.2|15115.2|15113.2|15117.2|15115.2|15110.2|15108.2|169
1638298200000|2021-11-30 18:50:00|15115.7|15113.7|15128.7|15126.7|15129.7|15127.7|15113.2|15111.2|221
1638298500000|2021-11-30 18:55:00|15128.2|15126.2|15138.2|15136.2|15139.2|15137.2|15125.7|15123.7|256
1638298800000|2021-11-30 19:00:00|15137.7|15135.7|15131.7|15129.7|15140.2|15138.2|15126.7|15124.7|186
1638299100000|2021-11-30 19:05:00|15131.2|15129.2|15132.7|15130.7|15134.2|15132.2|15121.7|15119.7|278
1638299400000|2021-11-30 19:10:00|15133.2|15131.2|15133.7|15131.7|15140.2|15138.2|15131.2|15129.2|130
1638299700000|2021-11-30 19:15:00|15134.2|15132.2|15133.7|15131.7|15135.7|15133.7|15123.7|15121.7|152
1638300000000|2021-11-30 19:20:00|15134.2|15132.2|15129.2|15127.2|15134.2|15132.2|15127.7|15125.7|107
1638300300000|2021-11-30 19:25:00|15128.7|15126.7|15115.7|15113.7|15140.2|15138.2|15114.7|15112.7|274
1638300600000|2021-11-30 19:30:00|15113.7|15111.7|15121.2|15119.2|15124.2|15122.2|15110.7|15108.7|189
1638300900000|2021-11-30 19:35:00|15120.7|15118.7|15117.2|15115.2|15126.2|15124.2|15115.7|15113.7|109
1638301200000|2021-11-30 19:40:00|15117.7|15115.7|15106.7|15104.7|15123.2|15121.2|15101.2|15099.2|257
1638301500000|2021-11-30 19:45:00|15107.2|15105.2|15091.7|15089.7|15109.7|15107.7|15091.2|15089.2|173
1638301800000|2021-11-30 19:50:00|15092.2|15090.2|15089.7|15087.7|15100.2|15098.2|15086.2|15084.2|327
1638302100000|2021-11-30 19:55:00|15090.2|15088.2|15101.2|15099.2|15101.2|15099.2|15085.7|15083.7|173
1638302400000|2021-11-30 20:00:00|15100.7|15098.7|15106.2|15104.2|15109.7|15107.7|15095.7|15093.7|268
1638302700000|2021-11-30 20:05:00|15106.7|15104.7|15100.7|15098.7|15112.7|15110.7|15099.7|15097.7|186
1638303000000|2021-11-30 20:10:00|15101.2|15099.2|15103.2|15101.2|15113.2|15111.2|15098.2|15096.2|252
1638303300000|2021-11-30 20:15:00|15103.7|15101.7|15110.2|15108.2|15110.7|15108.7|15100.2|15098.2|195
1638303600000|2021-11-30 20:20:00|15109.7|15107.7|15108.2|15106.2|15117.7|15115.7|15106.2|15104.2|161
1638303900000|2021-11-30 20:25:00|15108.7|15106.7|15096.7|15094.7|15109.7|15107.7|15093.2|15091.2|331
1638304200000|2021-11-30 20:30:00|15097.2|15095.2|15113.2|15111.2|15120.2|15118.2|15094.7|15092.7|203
1638304500000|2021-11-30 20:35:00|15113.7|15111.7|15110.7|15108.7|15114.7|15112.7|15104.7|15102.7|129
1638304800000|2021-11-30 20:40:00|15109.7|15107.7|15124.7|15122.7|15126.7|15124.7|15107.2|15105.2|157
1638305100000|2021-11-30 20:45:00|15124.2|15122.2|15112.2|15110.2|15132.7|15130.7|15111.2|15109.2|223
1638305400000|2021-11-30 20:50:00|15112.7|15110.7|15088.2|15086.2|15112.7|15110.7|15084.7|15082.7|399
1638305700000|2021-11-30 20:55:00|15088.7|15086.7|15118.7|15116.7|15129.7|15127.7|15088.2|15086.2|413
1638306000000|2021-11-30 21:00:00|15117.7|15112.7|15180.9|15175.9|15182.5|15177.5|15105.3|15100.3|165
1638306300000|2021-11-30 21:05:00|15179|15174|15157|15152|15182.3|15177.3|15152.5|15147.5|0
1638306600000|2021-11-30 21:10:00|15157.9|15152.9|15162.2|15157.2|15174.3|15169.3|15155.9|15150.9|0
1638306900000|2021-11-30 21:15:00|15163.2|15158.2|15167.6|15162.6|15173.5|15168.5|15159.3|15154.3|0
1638307200000|2021-11-30 21:20:00|15168|15163|15166.3|15161.3|15179.4|15174.4|15164.4|15159.4|0
1638307500000|2021-11-30 21:25:00|15165.3|15160.3|15171.6|15166.6|15174.6|15169.6|15162.1|15157.1|0
1638307800000|2021-11-30 21:30:00|15172.6|15167.6|15166.2|15161.2|15176.3|15171.3|15162.6|15157.6|0
1638308100000|2021-11-30 21:35:00|15165.3|15160.3|15172.1|15167.1|15172.1|15167.1|15163.5|15158.5|0
1638308400000|2021-11-30 21:40:00|15173|15168|15171|15166|15174.8|15169.8|15171|15166|0
1638308700000|2021-11-30 21:45:00|15172.9|15167.9|15183|15178|15184.8|15179.8|15171.5|15166.5|0
1638309000000|2021-11-30 21:50:00|15182|15177|15177.5|15172.5|15184.9|15179.9|15176.5|15171.5|0
1638309300000|2021-11-30 21:55:00|15178.4|15173.4|15185.4|15180.4|15186.5|15181.5|15178.4|15173.4|0
1638309600000|2021-11-30 22:00:00|15185.1|15180.1|15183|15178|15185.4|15180.4|15182.8|15177.8|0
1638309900000|2021-11-30 22:05:00|15183.1|15178.1|15183.2|15178.2|15183.4|15178.4|15182.3|15177.3|0
1638310200000|2021-11-30 22:10:00|15183|15178|15182.1|15177.1|15183|15178|15181.2|15176.2|0
1638310500000|2021-11-30 22:15:00|15182.3|15177.3|15181.5|15176.5|15182.4|15177.4|15180.4|15175.4|0
1638310800000|2021-11-30 22:20:00|15181.3|15176.3|15180.9|15175.9|15181.6|15176.6|15179.6|15174.6|0
1638311100000|2021-11-30 22:25:00|15181|15176|15181.1|15176.1|15181.5|15176.5|15180.6|15175.6|0
1638311400000|2021-11-30 22:30:00|15181.4|15176.4|15181.4|15176.4|15181.4|15176.4|15179.9|15174.9|0
1638311700000|2021-11-30 22:35:00|15180.6|15175.6|15180|15175|15181.1|15176.1|15179.3|15174.3|0
1638312000000|2021-11-30 22:40:00|15179.2|15174.2|15180.7|15175.7|15181.6|15176.6|15179.2|15174.2|0
1638312300000|2021-11-30 22:45:00|15180.6|15175.6|15180.4|15175.4|15181.3|15176.3|15179.5|15174.5|0
1638312600000|2021-11-30 22:50:00|15180.6|15175.6|15180.6|15175.6|15180.6|15175.6|15177.8|15172.8|0
1638312900000|2021-11-30 22:55:00|15180.7|15175.7|15183.1|15178.1|15183.7|15178.7|15178|15173|0
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15215.2|15210.2|15223.1|15218.1|15187.7|15182.7|0
1638313500000|2021-11-30 23:05:00|15215.7|15210.7|15206.9|15201.9|15220|15215|15206.9|15201.9|0
1638313800000|2021-11-30 23:10:00|15207.9|15202.9|15204.5|15199.5|15210.7|15205.7|15201.5|15196.5|0
1638314100000|2021-11-30 23:15:00|15206.4|15201.4|15201.2|15196.2|15211.6|15206.6|15200.1|15195.1|0
1638314400000|2021-11-30 23:20:00|15204.1|15199.1|15203.5|15198.5|15208.8|15203.8|15197.3|15192.3|0
1638314700000|2021-11-30 23:25:00|15202.6|15197.6|15202.9|15197.9|15211.5|15206.5|15202|15197|0
1638315000000|2021-11-30 23:30:00|15204.9|15199.9|15208.6|15203.6|15214.3|15209.3|15204.9|15199.9|0
1638315300000|2021-11-30 23:35:00|15210.5|15205.5|15204.5|15199.5|15212.4|15207.4|15201.5|15196.5|0
1638315600000|2021-11-30 23:40:00|15205.5|15200.5|15185.3|15180.3|15206.5|15201.5|15184.4|15179.4|0
1638315900000|2021-11-30 23:45:00|15185.4|15180.4|15179.5|15174.5|15197.3|15192.3|15173.8|15168.8|0
1638316200000|2021-11-30 23:50:00|15180.9|15175.9|15187.4|15182.4|15191.8|15186.8|15179.5|15174.5|0
1638316500000|2021-11-30 23:55:00|15187.8|15182.8|15192.1|15187.1|15192.6|15187.6|15184.6|15179.6|0
1638316800000|2021-12-01 00:00:00|15193.1|15188.1|15210|15205|15211.9|15206.9|15191.1|15186.1|0
1638317100000|2021-12-01 00:05:00|15210.4|15205.4|15203|15198|15221.3|15216.3|15202.1|15197.1|0
1638317400000|2021-12-01 00:10:00|15204|15199|15185|15180|15206.9|15201.9|15182.1|15177.1|0
1638317700000|2021-12-01 00:15:00|15184|15179|15139.2|15135.2|15186.9|15181.9|15134.2|15130.2|158
1638318000000|2021-12-01 00:20:00|15138.7|15134.7|15145.2|15141.2|15146.2|15142.2|15126.7|15122.7|109
1638318300000|2021-12-01 00:25:00|15144.7|15140.7|15129.2|15125.2|15144.7|15140.7|15129.2|15125.2|56
1638318600000|2021-12-01 00:30:00|15129.7|15125.7|15135.2|15131.2|15145.2|15141.2|15129.7|15125.7|88
1638318900000|2021-12-01 00:35:00|15134.7|15130.7|15129.2|15125.2|15134.7|15130.7|15113.7|15109.7|88
1638319200000|2021-12-01 00:40:00|15129.7|15125.7|15146.2|15142.2|15151.7|15147.7|15129.7|15125.7|131
1638319500000|2021-12-01 00:45:00|15146.7|15142.7|15154.2|15150.2|15161.7|15157.7|15146.2|15142.2|81
1638319800000|2021-12-01 00:50:00|15154.7|15150.7|15145.2|15141.2|15155.2|15151.2|15143.2|15139.2|30
1638320100000|2021-12-01 00:55:00|15145.7|15141.7|15135.7|15131.7|15148.2|15144.2|15132.2|15128.2|32
1638320400000|2021-12-01 01:00:00|15136.7|15132.7|15136.7|15132.7|15138.2|15134.2|15117.7|15113.7|55
1638320700000|2021-12-01 01:05:00|15137.2|15133.2|15146.7|15142.7|15157.2|15153.2|15134.2|15130.2|66
1638321000000|2021-12-01 01:10:00|15146.2|15142.2|15170.7|15166.7|15175.7|15171.7|15142.7|15138.7|82
1638321300000|2021-12-01 01:15:00|15170.2|15166.2|15179.2|15175.2|15181.2|15177.2|15166.2|15162.2|14
1638321600000|2021-12-01 01:20:00|15178.7|15174.7|15169.2|15165.2|15187.7|15183.7|15165.7|15161.7|39
1638321900000|2021-12-01 01:25:00|15169.7|15165.7|15175.2|15171.2|15175.7|15171.7|15165.7|15161.7|40
1638322200000|2021-12-01 01:30:00|15174.7|15170.7|15173.7|15169.7|15183.7|15179.7|15163.7|15159.7|42
1638322500000|2021-12-01 01:35:00|15174.2|15170.2|15180.2|15176.2|15184.2|15180.2|15174.2|15170.2|24
1638322800000|2021-12-01 01:40:00|15181.2|15177.2|15186.7|15182.7|15186.7|15182.7|15168.7|15164.7|24
1638323100000|2021-12-01 01:45:00|15186.2|15182.2|15188.7|15184.7|15193.2|15189.2|15182.7|15178.7|37
1638323400000|2021-12-01 01:50:00|15188.2|15184.2|15203.7|15199.7|15208.7|15204.7|15185.2|15181.2|54
1638323700000|2021-12-01 01:55:00|15206.2|15202.2|15201.7|15197.7|15212.7|15208.7|15198.2|15194.2|51
1638324000000|2021-12-01 02:00:00|15202.2|15198.2|15222.2|15218.2|15225.7|15221.7|15201.7|15197.7|97
1638324300000|2021-12-01 02:05:00|15222.7|15218.7|15221.7|15217.7|15227.2|15223.2|15219.2|15215.2|39
1638324600000|2021-12-01 02:10:00|15222.2|15218.2|15216.2|15212.2|15223.2|15219.2|15210.2|15206.2|25
1638324900000|2021-12-01 02:15:00|15215.2|15211.2|15220.7|15216.7|15223.7|15219.7|15214.2|15210.2|45
1638325200000|2021-12-01 02:20:00|15221.2|15217.2|15217.7|15213.7|15223.7|15219.7|15215.2|15211.2|22
1638325500000|2021-12-01 02:25:00|15218.2|15214.2|15225.7|15221.7|15227.2|15223.2|15213.7|15209.7|26
1638325800000|2021-12-01 02:30:00|15225.2|15221.2|15225.7|15221.7|15236.2|15232.2|15225.2|15221.2|29
1638326100000|2021-12-01 02:35:00|15225.2|15221.2|15228.7|15224.7|15230.2|15226.2|15225.2|15221.2|5
1638326400000|2021-12-01 02:40:00|15228.2|15224.2|15225.2|15221.2|15228.2|15224.2|15224.2|15220.2|2
1638326700000|2021-12-01 02:45:00|15224.7|15220.7|15215.7|15211.7|15224.7|15220.7|15215.7|15211.7|15
1638327000000|2021-12-01 02:50:00|15219.2|15215.2|15227.7|15223.7|15232.7|15228.7|15217.2|15213.2|30
1638327300000|2021-12-01 02:55:00|15228.7|15224.7|15230.7|15226.7|15231.7|15227.7|15228.7|15224.7|25
1638327600000|2021-12-01 03:00:00|15230.2|15226.2|15229.2|15225.2|15230.2|15226.2|15217.2|15213.2|40
1638327900000|2021-12-01 03:05:00|15229.7|15225.7|15217.2|15213.2|15229.7|15225.7|15216.2|15212.2|31
1638328200000|2021-12-01 03:10:00|15216.7|15212.7|15218.2|15214.2|15218.2|15214.2|15213.7|15209.7|30
1638328500000|2021-12-01 03:15:00|15217.7|15213.7|15219.7|15215.7|15222.2|15218.2|15217.2|15213.2|11
1638328800000|2021-12-01 03:20:00|15220.2|15216.2|15213.7|15209.7|15220.7|15216.7|15210.7|15206.7|28
1638329100000|2021-12-01 03:25:00|15213.2|15209.2|15220.2|15216.2|15220.7|15216.7|15212.7|15208.7|14
1638329400000|2021-12-01 03:30:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15213.7|15209.7|19
1638329700000|2021-12-01 03:35:00|15219.7|15215.7|15215.7|15211.7|15224.2|15220.2|15215.7|15211.7|25
1638330000000|2021-12-01 03:40:00|15215.2|15211.2|15190.7|15186.7|15215.2|15211.2|15188.7|15184.7|51
1638330300000|2021-12-01 03:45:00|15190.2|15186.2|15194.2|15190.2|15199.7|15195.7|15188.2|15184.2|54
1638330600000|2021-12-01 03:50:00|15195.7|15191.7|15204.7|15200.7|15206.2|15202.2|15195.7|15191.7|55
1638330900000|2021-12-01 03:55:00|15206.2|15202.2|15210.2|15206.2|15211.2|15207.2|15202.2|15198.2|14
1638331200000|2021-12-01 04:00:00|15210.7|15206.7|15220.2|15216.2|15220.2|15216.2|15210.7|15206.7|22
1638331500000|2021-12-01 04:05:00|15220.7|15216.7|15219.2|15215.2|15222.2|15218.2|15215.7|15211.7|11
1638331800000|2021-12-01 04:10:00|15219.7|15215.7|15220.2|15216.2|15221.7|15217.7|15216.7|15212.7|5
1638332100000|2021-12-01 04:15:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15218.2|15214.2|7
1638332400000|2021-12-01 04:20:00|15218.7|15214.7|15219.7|15215.7|15223.7|15219.7|15217.7|15213.7|9
1638332700000|2021-12-01 04:25:00|15219.2|15215.2|15223.7|15219.7|15224.7|15220.7|15219.2|15215.2|6
1638333000000|2021-12-01 04:30:00|15224.2|15220.2|15237.7|15233.7|15239.7|15235.7|15224.2|15220.2|85
1638333300000|2021-12-01 04:35:00|15237.2|15233.2|15245.7|15241.7|15245.7|15241.7|15233.2|15229.2|32
1638333600000|2021-12-01 04:40:00|15247.2|15243.2|15246.2|15242.2|15249.2|15245.2|15241.7|15237.7|29
1638333900000|2021-12-01 04:45:00|15245.7|15241.7|15246.7|15242.7|15249.7|15245.7|15245.2|15241.2|11
1638334200000|2021-12-01 04:50:00|15244.7|15240.7|15247.7|15243.7|15248.2|15244.2|15241.2|15237.2|42
1638334500000|2021-12-01 04:55:00|15248.2|15244.2|15251.2|15247.2|15253.2|15249.2|15245.7|15241.7|62
1638334800000|2021-12-01 05:00:00|15251.7|15247.7|15240.2|15236.2|15251.7|15247.7|15237.7|15233.7|37
1638335100000|2021-12-01 05:05:00|15240.7|15236.7|15240.7|15236.7|15244.2|15240.2|15240.2|15236.2|7
1638335400000|2021-12-01 05:10:00|15240.2|15236.2|15233.7|15229.7|15240.2|15236.2|15233.7|15229.7|24
1638335700000|2021-12-01 05:15:00|15233.2|15229.2|15240.2|15236.2|15241.2|15237.2|15233.2|15229.2|12
1638336000000|2021-12-01 05:20:00|15240.7|15236.7|15247.7|15243.7|15247.7|15243.7|15240.2|15236.2|7
1638336300000|2021-12-01 05:25:00|15248.2|15244.2|15242.2|15238.2|15250.7|15246.7|15238.7|15234.7|21
1638336600000|2021-12-01 05:30:00|15242.7|15238.7|15235.2|15231.2|15244.7|15240.7|15233.2|15229.2|38
1638336900000|2021-12-01 05:35:00|15239.2|15235.2|15246.2|15242.2|15246.2|15242.2|15238.7|15234.7|38
1638337200000|2021-12-01 05:40:00|15246.7|15242.7|15245.7|15241.7|15247.7|15243.7|15243.7|15239.7|18
1638337500000|2021-12-01 05:45:00|15248.2|15244.2|15247.2|15243.2|15249.2|15245.2|15245.7|15241.7|19
1638337800000|2021-12-01 05:50:00|15246.7|15242.7|15240.7|15236.7|15246.7|15242.7|15238.2|15234.2|21
1638338100000|2021-12-01 05:55:00|15240.2|15236.2|15232.7|15228.7|15240.2|15236.2|15227.7|15223.7|38
1638338400000|2021-12-01 06:00:00|15234.2|15230.2|15236.2|15232.2|15239.7|15235.7|15226.2|15222.2|61
1638338700000|2021-12-01 06:05:00|15236.7|15232.7|15267.7|15263.7|15268.7|15264.7|15235.7|15231.7|109
1638339000000|2021-12-01 06:10:00|15268.2|15264.2|15287.2|15283.2|15292.2|15288.2|15268.2|15264.2|182
1638339300000|2021-12-01 06:15:00|15287.7|15283.7|15281.7|15277.7|15295.7|15291.7|15281.7|15277.7|42
1638339600000|2021-12-01 06:20:00|15282.2|15278.2|15289.7|15285.7|15299.7|15295.7|15281.7|15277.7|53
1638339900000|2021-12-01 06:25:00|15289.2|15285.2|15280.7|15276.7|15289.2|15285.2|15277.2|15273.2|54
1638340200000|2021-12-01 06:30:00|15281.2|15277.2|15287.7|15283.7|15291.7|15287.7|15281.2|15277.2|68
1638340500000|2021-12-01 06:35:00|15287.2|15283.2|15291.2|15287.2|15292.2|15288.2|15286.2|15282.2|37
1638340800000|2021-12-01 06:40:00|15290.7|15286.7|15271.7|15267.7|15290.7|15286.7|15269.7|15265.7|83
1638341100000|2021-12-01 06:45:00|15272.2|15268.2|15281.7|15277.7|15284.7|15280.7|15272.2|15268.2|78
1638341400000|2021-12-01 06:50:00|15282.2|15278.2|15278.2|15274.2|15286.2|15282.2|15277.2|15273.2|74
1638341700000|2021-12-01 06:55:00|15278.7|15274.7|15300.2|15296.2|15311.7|15307.7|15278.7|15274.7|242
1638342000000|2021-12-01 07:00:00|15299.2|15297.2|15249.7|15247.7|15304.7|15302.7|15249.7|15247.7|845
1638342300000|2021-12-01 07:05:00|15248.7|15246.7|15270.2|15268.2|15279.2|15277.2|15241.7|15239.7|539
1638342600000|2021-12-01 07:10:00|15272.2|15270.2|15265.2|15263.2|15279.2|15277.2|15263.7|15261.7|270
1638342900000|2021-12-01 07:15:00|15264.7|15262.7|15260.2|15258.2|15279.2|15277.2|15258.2|15256.2|302
1638343200000|2021-12-01 07:20:00|15258.2|15256.2|15255.2|15253.2|15269.2|15267.2|15251.2|15249.2|366
1638343500000|2021-12-01 07:25:00|15254.7|15252.7|15261.2|15259.2|15265.2|15263.2|15241.2|15239.2|464
1638343800000|2021-12-01 07:30:00|15261.7|15259.7|15242.2|15240.2|15262.2|15260.2|15240.2|15238.2|317
1638344100000|2021-12-01 07:35:00|15242.7|15240.7|15252.2|15250.2|15266.2|15264.2|15239.2|15237.2|395
1638344400000|2021-12-01 07:40:00|15251.7|15249.7|15281.2|15279.2|15283.7|15281.7|15250.2|15248.2|451
1638344700000|2021-12-01 07:45:00|15280.7|15278.7|15274.2|15272.2|15285.2|15283.2|15260.7|15258.7|416
1638345000000|2021-12-01 07:50:00|15274.7|15272.7|15261.2|15259.2|15276.2|15274.2|15254.7|15252.7|388
1638345300000|2021-12-01 07:55:00|15260.7|15258.7|15243.2|15241.2|15261.2|15259.2|15232.2|15230.2|691
1638345600000|2021-12-01 08:00:00|15242.2|15240.2|15244.8|15243.6|15253.3|15252.1|15208.8|15207.6|2718
1638345900000|2021-12-01 08:05:00|15244.3|15243.1|15219.8|15218.6|15250.3|15249.1|15215.8|15214.6|1305
1638346200000|2021-12-01 08:10:00|15220.3|15219.1|15221.3|15220.1|15223.3|15222.1|15204.3|15203.1|989
1638346500000|2021-12-01 08:15:00|15219.8|15218.6|15238.8|15237.6|15242.8|15241.6|15214.8|15213.6|756
1638346800000|2021-12-01 08:20:00|15239.3|15238.1|15222.8|15221.6|15241.8|15240.6|15211.3|15210.1|830
1638347100000|2021-12-01 08:25:00|15222.3|15221.1|15212.8|15211.6|15223.8|15222.6|15194.8|15193.6|948
1638347400000|2021-12-01 08:30:00|15212.3|15211.1|15220.8|15219.6|15224.8|15223.6|15185.3|15184.1|1378
1638347700000|2021-12-01 08:35:00|15221.3|15220.1|15213.8|15212.6|15223.8|15222.6|15203.3|15202.1|706
1638348000000|2021-12-01 08:40:00|15214.6|15213.4|15199.6|15198.4|15220.1|15218.9|15195.6|15194.4|637
1638348300000|2021-12-01 08:45:00|15199.1|15197.9|15215.6|15214.4|15222.1|15220.9|15196.1|15194.9|644
1638348600000|2021-12-01 08:50:00|15216.1|15214.9|15242.1|15240.9|15249.1|15247.9|15211.1|15209.9|702
1638348900000|2021-12-01 08:55:00|15242.6|15241.4|15270.6|15269.4|15273.6|15272.4|15237.1|15235.9|995
1638349200000|2021-12-01 09:00:00|15268.6|15267.4|15265.1|15263.9|15287.1|15285.9|15258.1|15256.9|995
1638349500000|2021-12-01 09:05:00|15264.6|15263.4|15270.6|15269.4|15282.1|15280.9|15263.1|15261.9|680
1638349800000|2021-12-01 09:10:00|15271.6|15270.4|15281.6|15280.4|15283.1|15281.9|15269.6|15268.4|594
1638350100000|2021-12-01 09:15:00|15282.1|15280.9|15292.6|15291.4|15307.6|15306.4|15281.1|15279.9|917
1638350400000|2021-12-01 09:20:00|15292.1|15290.9|15281.6|15280.4|15300.6|15299.4|15279.6|15278.4|839
1638350700000|2021-12-01 09:25:00|15282.1|15280.9|15291.6|15290.4|15293.1|15291.9|15277.6|15276.4|559
1638351000000|2021-12-01 09:30:00|15292.1|15290.9|15313.6|15312.4|15317.1|15315.9|15287.1|15285.9|854
1638351300000|2021-12-01 09:35:00|15313.1|15311.9|15343.6|15342.4|15344.1|15342.9|15311.1|15309.9|1097
1638351600000|2021-12-01 09:40:00|15344.1|15342.9|15338.1|15336.9|15347.1|15345.9|15321.1|15319.9|1068
1638351900000|2021-12-01 09:45:00|15338.6|15337.4|15330.6|15329.4|15340.1|15338.9|15319.1|15317.9|613
1638352200000|2021-12-01 09:50:00|15330.1|15328.9|15332.1|15330.9|15335.1|15333.9|15324.1|15322.9|288
1638352500000|2021-12-01 09:55:00|15332.6|15331.4|15340.1|15338.9|15340.1|15338.9|15331.1|15329.9|303
1638352800000|2021-12-01 10:00:00|15339.1|15337.9|15329.1|15327.9|15340.6|15339.4|15328.1|15326.9|273
1638353100000|2021-12-01 10:05:00|15331.1|15329.9|15323.6|15322.4|15336.1|15334.9|15322.6|15321.4|590
1638353400000|2021-12-01 10:10:00|15324.1|15322.9|15312.6|15311.4|15327.1|15325.9|15311.1|15309.9|395
1638353700000|2021-12-01 10:15:00|15312.1|15310.9|15326.1|15324.9|15328.6|15327.4|15307.6|15306.4|346
1638354000000|2021-12-01 10:20:00|15325.1|15323.9|15316.1|15314.9|15326.6|15325.4|15315.6|15314.4|209
1638354300000|2021-12-01 10:25:00|15315.6|15314.4|15321.1|15319.9|15328.1|15326.9|15314.1|15312.9|264
1638354600000|2021-12-01 10:30:00|15320.1|15318.9|15324.6|15323.4|15327.1|15325.9|15316.1|15314.9|166
1638354900000|2021-12-01 10:35:00|15324.1|15322.9|15335.1|15333.9|15335.6|15334.4|15323.6|15322.4|276
1638355200000|2021-12-01 10:40:00|15335.6|15334.4|15336.6|15335.4|15342.6|15341.4|15331.1|15329.9|323
1638355500000|2021-12-01 10:45:00|15336.1|15334.9|15342.1|15340.9|15350.1|15348.9|15332.1|15330.9|386
1638355800000|2021-12-01 10:50:00|15341.6|15340.4|15335.1|15333.9|15343.1|15341.9|15329.6|15328.4|346
1638356100000|2021-12-01 10:55:00|15332.1|15330.9|15322.6|15321.4|15338.1|15336.9|15316.6|15315.4|485
1638356400000|2021-12-01 11:00:00|15323.1|15321.9|15306.6|15305.4|15325.6|15324.4|15304.1|15302.9|349
1638356700000|2021-12-01 11:05:00|15307.1|15305.9|15321.1|15319.9|15325.1|15323.9|15307.1|15305.9|315
1638357000000|2021-12-01 11:10:00|15320.6|15319.4|15307.1|15305.9|15321.1|15319.9|15307.1|15305.9|197
1638357300000|2021-12-01 11:15:00|15306.1|15304.9|15297.1|15295.9|15306.6|15305.4|15290.1|15288.9|600
1638357600000|2021-12-01 11:20:00|15297.6|15296.4|15306.1|15304.9|15318.1|15316.9|15296.6|15295.4|364
1638357900000|2021-12-01 11:25:00|15307.1|15305.9|15309.6|15308.4|15316.1|15314.9|15304.1|15302.9|391
1638358200000|2021-12-01 11:30:00|15309.1|15307.9|15317.6|15316.4|15318.1|15316.9|15308.6|15307.4|146
1638358500000|2021-12-01 11:35:00|15317.1|15315.9|15311.6|15310.4|15323.6|15322.4|15311.1|15309.9|171
1638358800000|2021-12-01 11:40:00|15312.1|15310.9|15321.6|15320.4|15322.1|15320.9|15309.6|15308.4|176
1638359100000|2021-12-01 11:45:00|15321.1|15319.9|15330.6|15329.4|15330.6|15329.4|15316.6|15315.4|219
1638359400000|2021-12-01 11:50:00|15330.1|15328.9|15351.1|15349.9|15352.1|15350.9|15327.1|15325.9|508
1638359700000|2021-12-01 11:55:00|15351.6|15350.4|15353.6|15352.4|15354.6|15353.4|15343.1|15341.9|491
1638360000000|2021-12-01 12:00:00|15354.6|15353.4|15348.1|15346.9|15362.1|15360.9|15346.6|15345.4|486
1638360300000|2021-12-01 12:05:00|15347.6|15346.4|15341.6|15340.4|15354.1|15352.9|15338.1|15336.9|542
1638360600000|2021-12-01 12:10:00|15341.1|15339.9|15358.6|15357.4|15359.6|15358.4|15338.1|15336.9|371
1638360900000|2021-12-01 12:15:00|15358.1|15356.9|15364.6|15363.4|15377.1|15375.9|15346.1|15344.9|1098
1638361200000|2021-12-01 12:20:00|15364.1|15362.9|15379.1|15377.9|15383.1|15381.9|15363.1|15361.9|779
1638361500000|2021-12-01 12:25:00|15378.6|15377.4|15380.1|15378.9|15383.6|15382.4|15372.1|15370.9|511
1638361800000|2021-12-01 12:30:00|15380.6|15379.4|15374.1|15372.9|15386.1|15384.9|15369.6|15368.4|989
1638362100000|2021-12-01 12:35:00|15375.1|15373.9|15373.1|15371.9|15376.1|15374.9|15365.6|15364.4|498
1638362400000|2021-12-01 12:40:00|15372.2|15371|15382.2|15381|15386.7|15385.5|15372.2|15371|419
1638362700000|2021-12-01 12:45:00|15381.7|15380.5|15376.7|15375.5|15384.2|15383|15370.2|15369|385
1638363000000|2021-12-01 12:50:00|15377.2|15376|15387.7|15386.5|15388.7|15387.5|15377.2|15376|344
1638363300000|2021-12-01 12:55:00|15388.2|15387|15388.2|15387|15394.7|15393.5|15386.2|15385|547
1638363600000|2021-12-01 13:00:00|15387.7|15386.5|15380.7|15379.5|15393.2|15392|15375.2|15374|543
1638363900000|2021-12-01 13:05:00|15380.2|15379|15379.7|15378.5|15385.2|15384|15374.2|15373|231
1638364200000|2021-12-01 13:10:00|15379.2|15378|15377.7|15376.5|15382.2|15381|15369.7|15368.5|278
1638364500000|2021-12-01 13:15:00|15377.2|15376|15376.7|15375.5|15381.2|15380|15370.2|15369|358
1638364800000|2021-12-01 13:20:00|15376.2|15375|15376.2|15375|15381.2|15380|15370.7|15369.5|260
1638365100000|2021-12-01 13:25:00|15376.7|15375.5|15374.7|15373.5|15381.2|15380|15371.2|15370|271
1638365400000|2021-12-01 13:30:00|15375.2|15374|15390.7|15389.5|15391.7|15390.5|15372.2|15371|361
1638365700000|2021-12-01 13:35:00|15390.2|15389|15392.2|15391|15393.7|15392.5|15385.7|15384.5|356
1638366000000|2021-12-01 13:40:00|15392.7|15391.5|15394.7|15393.5|15395.2|15394|15385.2|15384|274
1638366300000|2021-12-01 13:45:00|15394.2|15393|15405.2|15404|15408.2|15407|15394.2|15393|352
1638366600000|2021-12-01 13:50:00|15405.7|15404.5|15406.2|15405|15412.2|15411|15401.7|15400.5|379
1638366900000|2021-12-01 13:55:00|15405.7|15404.5|15404.2|15403|15410.7|15409.5|15402.2|15401|387
1638367200000|2021-12-01 14:00:00|15403.7|15402.5|15400.2|15399|15405.2|15404|15396.2|15395|406
1638367500000|2021-12-01 14:05:00|15399.7|15398.5|15395.2|15394|15400.7|15399.5|15394.2|15393|268
1638367800000|2021-12-01 14:10:00|15394.2|15393|15398.2|15397|15400.2|15399|15389.2|15388|259
1638368100000|2021-12-01 14:15:00|15397.7|15396.5|15392.2|15391|15401.2|15400|15391.7|15390.5|205
1638368400000|2021-12-01 14:20:00|15391.2|15390|15393.7|15392.5|15395.2|15394|15390.2|15389|217
1638368700000|2021-12-01 14:25:00|15394.2|15393|15385.2|15384|15394.2|15393|15383.2|15382|439
1638369000000|2021-12-01 14:30:00|15386.2|15385|15370.7|15369.5|15387.2|15386|15368.2|15367|783
1638369300000|2021-12-01 14:35:00|15371.2|15370|15371.2|15370|15378.2|15377|15367.2|15366|675
1638369600000|2021-12-01 14:40:00|15370.2|15369|15376.7|15375.5|15379.2|15378|15368.2|15367|424
1638369900000|2021-12-01 14:45:00|15376.2|15375|15372.2|15371|15385.2|15384|15372.2|15371|475
1638370200000|2021-12-01 14:50:00|15369.7|15368.5|15376.7|15375.5|15378.2|15377|15361.2|15360|613
1638370500000|2021-12-01 14:55:00|15376.2|15375|15384.7|15383.5|15388.7|15387.5|15372.2|15371|378
1638370800000|2021-12-01 15:00:00|15382.7|15381.5|15386.7|15385.5|15402.2|15401|15374.2|15373|877
1638371100000|2021-12-01 15:05:00|15387.2|15386|15412.7|15411.5|15413.2|15412|15382.7|15381.5|715
1638371400000|2021-12-01 15:10:00|15413.2|15412|15410.1|15408.9|15421.2|15420|15404.6|15403.4|717
1638371700000|2021-12-01 15:15:00|15410.6|15409.4|15419.6|15418.4|15422.6|15421.4|15410.6|15409.4|433
1638372000000|2021-12-01 15:20:00|15419.1|15417.9|15418.6|15417.4|15424.6|15423.4|15406.6|15405.4|517
1638372300000|2021-12-01 15:25:00|15418.1|15416.9|15395.1|15393.9|15421.6|15420.4|15394.1|15392.9|571
1638372600000|2021-12-01 15:30:00|15395.6|15394.4|15405.1|15403.9|15410.6|15409.4|15394.1|15392.9|534
1638372900000|2021-12-01 15:35:00|15404.6|15403.4|15394.1|15392.9|15413.6|15412.4|15393.1|15391.9|470
1638373200000|2021-12-01 15:40:00|15394.6|15393.4|15413.6|15412.4|15415.6|15414.4|15382.6|15381.4|656
1638373500000|2021-12-01 15:45:00|15413.1|15411.9|15425.6|15424.4|15427.1|15425.9|15411.6|15410.4|549
1638373800000|2021-12-01 15:50:00|15425.1|15423.9|15433.1|15431.9|15433.6|15432.4|15420.6|15419.4|616
1638374100000|2021-12-01 15:55:00|15432.6|15431.4|15434.1|15432.9|15440.6|15439.4|15428.6|15427.4|454
1638374400000|2021-12-01 16:00:00|15433.6|15432.4|15435.6|15434.4|15442.6|15441.4|15430.6|15429.4|580
1638374700000|2021-12-01 16:05:00|15436.1|15434.9|15456.6|15455.4|15459.6|15458.4|15433.6|15432.4|904
1638375000000|2021-12-01 16:10:00|15457.6|15456.4|15492.6|15491.4|15493.1|15491.9|15457.6|15456.4|1209
1638375300000|2021-12-01 16:15:00|15493.1|15491.9|15509.1|15507.9|15511.1|15509.9|15491.1|15489.9|1155
1638375600000|2021-12-01 16:20:00|15509.6|15508.4|15503.1|15501.9|15510.1|15508.9|15501.1|15499.9|1911
1638375900000|2021-12-01 16:25:00|15502.6|15501.4|15472.1|15470.9|15502.6|15501.4|15469.1|15467.9|2961
1638376200000|2021-12-01 16:30:00|15472.6|15471.4|15477|15475|15491|15489|15449|15447|2759
1638376500000|2021-12-01 16:35:00|15476.5|15474.5|15465.5|15463.5|15484|15482|15462|15460|1083
1638376800000|2021-12-01 16:40:00|15465|15463|15461.5|15459.5|15470.5|15468.5|15460|15458|481
1638377100000|2021-12-01 16:45:00|15462|15460|15458|15456|15463|15461|15450|15448|453
1638377400000|2021-12-01 16:50:00|15457|15455|15429|15427|15457|15455|15429|15427|460
1638377700000|2021-12-01 16:55:00|15429.5|15427.5|15419|15417|15430.5|15428.5|15404|15402|665
1638378000000|2021-12-01 17:00:00|15419.5|15417.5|15438|15436|15439|15437|15414|15412|533
1638378300000|2021-12-01 17:05:00|15437.5|15435.5|15438|15436|15443|15441|15434|15432|436
1638378600000|2021-12-01 17:10:00|15438.5|15436.5|15442.5|15440.5|15447.5|15445.5|15436|15434|203
1638378900000|2021-12-01 17:15:00|15443|15441|15449|15447|15456|15454|15439.5|15437.5|197
1638379200000|2021-12-01 17:20:00|15449.5|15447.5|15437.5|15435.5|15454|15452|15436.5|15434.5|261
1638379500000|2021-12-01 17:25:00|15438|15436|15426|15424|15443.5|15441.5|15423|15421|288
1638379800000|2021-12-01 17:30:00|15427|15425|15429.5|15427.5|15432|15430|15422|15420|251
1638380100000|2021-12-01 17:35:00|15429|15427|15432.5|15430.5|15434|15432|15420|15418|391
1638380400000|2021-12-01 17:40:00|15433|15431|15420.5|15418.5|15435|15433|15419.5|15417.5|205
1638380700000|2021-12-01 17:45:00|15420|15418|15414|15412|15424.5|15422.5|15413|15411|138
1638381000000|2021-12-01 17:50:00|15413.5|15411.5|15396|15394|15414|15412|15395|15393|541
1638381300000|2021-12-01 17:55:00|15396.5|15394.5|15365|15363|15397|15395|15365|15363|758
1638381600000|2021-12-01 18:00:00|15365.5|15363.5|15362|15360|15383.5|15381.5|15358.5|15356.5|627
1638381900000|2021-12-01 18:05:00|15362.5|15360.5|15327|15325|15366|15364|15313|15311|1162
1638382200000|2021-12-01 18:10:00|15326.5|15324.5|15342|15340|15342|15340|15317|15315|876
1638382500000|2021-12-01 18:15:00|15340.5|15338.5|15323|15321|15350.5|15348.5|15322|15320|693
1638382800000|2021-12-01 18:20:00|15323.5|15321.5|15346|15344|15346|15344|15323|15321|431
1638383100000|2021-12-01 18:25:00|15346.5|15344.5|15357.5|15355.5|15359|15357|15342|15340|390
1638383400000|2021-12-01 18:30:00|15358|15356|15351|15349|15361.5|15359.5|15344.5|15342.5|472
1638383700000|2021-12-01 18:35:00|15350|15348|15359|15357|15365|15363|15349|15347|348
1638384000000|2021-12-01 18:40:00|15361.5|15359.5|15334|15332|15362.5|15360.5|15319|15317|761
1638384300000|2021-12-01 18:45:00|15333|15331|15294|15292|15333|15331|15292|15290|750
1638384600000|2021-12-01 18:50:00|15294.5|15292.5|15325|15323|15329|15327|15294.5|15292.5|759
1638384900000|2021-12-01 18:55:00|15324|15322|15337|15335|15342|15340|15323|15321|398
1638385200000|2021-12-01 19:00:00|15336|15334|15325|15323|15343.5|15341.5|15323.5|15321.5|553
1638385500000|2021-12-01 19:05:00|15325.5|15323.5|15316.5|15314.5|15332.5|15330.5|15315|15313|302
1638385800000|2021-12-01 19:10:00|15317|15315|15314|15312|15319.5|15317.5|15297.5|15295.5|446
1638386100000|2021-12-01 19:15:00|15314.5|15312.5|15298.5|15296.5|15321|15319|15292.5|15290.5|468
1638386400000|2021-12-01 19:20:00|15299|15297|15318|15316|15319.5|15317.5|15297|15295|404
1638386700000|2021-12-01 19:25:00|15317.5|15315.5|15333|15331|15335|15333|15316.5|15314.5|267
1638387000000|2021-12-01 19:30:00|15332.5|15330.5|15332|15330|15344.5|15342.5|15328.5|15326.5|383
1638387300000|2021-12-01 19:35:00|15331.5|15329.5|15329|15327|15334|15332|15313.5|15311.5|290
1638387600000|2021-12-01 19:40:00|15328.5|15326.5|15315|15313|15330|15328|15309.5|15307.5|205
1638387900000|2021-12-01 19:45:00|15315.5|15313.5|15323.5|15321.5|15328|15326|15308|15306|277
1638388200000|2021-12-01 19:50:00|15323|15321|15303|15301|15333|15331|15302|15300|324
1638388500000|2021-12-01 19:55:00|15303.5|15301.5|15308|15306|15312.5|15310.5|15302|15300|241
1638388800000|2021-12-01 20:00:00|15309.5|15307.5|15292|15290|15315|15313|15291|15289|436
1638389100000|2021-12-01 20:05:00|15292.5|15290.5|15278.5|15276.5|15300|15298|15276|15274|499
1638389400000|2021-12-01 20:10:00|15279|15277|15284|15282|15288|15286|15275|15273|319
1638389700000|2021-12-01 20:15:00|15284.5|15282.5|15253|15251|15284.5|15282.5|15248.5|15246.5|414
1638390000000|2021-12-01 20:20:00|15253.5|15251.5|15232|15230|15255.5|15253.5|15230|15228|416
1638390300000|2021-12-01 20:25:00|15232.5|15230.5|15237|15235|15253.5|15251.5|15219.5|15217.5|633
1638390600000|2021-12-01 20:30:00|15236|15234|15241|15239|15246|15244|15223.5|15221.5|517
1638390900000|2021-12-01 20:35:00|15240|15238|15251|15249|15254|15252|15227|15225|453
1638391200000|2021-12-01 20:40:00|15250.5|15248.5|15264|15262|15265.5|15263.5|15243.5|15241.5|309
1638391500000|2021-12-01 20:45:00|15263.5|15261.5|15232|15230|15266|15264|15228.5|15226.5|365
1638391800000|2021-12-01 20:50:00|15232.5|15230.5|15215.5|15213.5|15235.5|15233.5|15215|15213|521
1638392100000|2021-12-01 20:55:00|15216|15214|15162|15160|15216|15214|15162|15160|644
1638392400000|2021-12-01 21:00:00|15165|15162.9|15171.8|15166.8|15198.2|15193.2|15133.9|15128.9|367
1638392700000|2021-12-01 21:05:00|15170.9|15165.9|15175.7|15170.7|15177.5|15172.5|15167.7|15162.7|0
1638182400000|2021-11-29 10:40:00|15348.5|15347.3|15337.5|15336.3|15349.5|15348.3|15335|15333.8|267
1638182700000|2021-11-29 10:45:00|15338|15336.8|15354.5|15353.3|15359.5|15358.3|15329.5|15328.3|514
1638183000000|2021-11-29 10:50:00|15354|15352.8|15380|15378.8|15384.5|15383.3|15349|15347.8|544
1638183300000|2021-11-29 10:55:00|15379.5|15378.3|15366.5|15365.3|15383.5|15382.3|15364|15362.8|480
1638183600000|2021-11-29 11:00:00|15366|15364.8|15382.5|15381.3|15385|15383.8|15358.5|15357.3|388
1638183900000|2021-11-29 11:05:00|15382|15380.8|15382|15380.8|15388.5|15387.3|15376.5|15375.3|380
1638184200000|2021-11-29 11:10:00|15382.5|15381.3|15387.5|15386.3|15391|15389.8|15379.5|15378.3|394
1638184500000|2021-11-29 11:15:00|15387|15385.8|15389|15387.8|15393.5|15392.3|15379.5|15378.3|380
1638184800000|2021-11-29 11:20:00|15388.5|15387.3|15393|15391.8|15394.5|15393.3|15379.5|15378.3|389
1638185100000|2021-11-29 11:25:00|15392.5|15391.3|15380|15378.8|15398|15396.8|15377.5|15376.3|325
1638185400000|2021-11-29 11:30:00|15380.5|15379.3|15385|15383.8|15388.5|15387.3|15378.5|15377.3|176
1638185700000|2021-11-29 11:35:00|15385.5|15384.3|15374|15372.8|15385.5|15384.3|15373.5|15372.3|232
1638186000000|2021-11-29 11:40:00|15373.5|15372.3|15374|15372.8|15378.5|15377.3|15369.5|15368.3|348
1638186300000|2021-11-29 11:45:00|15374.5|15373.3|15368|15366.8|15377|15375.8|15367|15365.8|334
1638186600000|2021-11-29 11:50:00|15367.5|15366.3|15353|15351.8|15369.5|15368.3|15353|15351.8|456
1638186900000|2021-11-29 11:55:00|15353.5|15352.3|15351.5|15350.3|15367.5|15366.3|15351.5|15350.3|275
1638187200000|2021-11-29 12:00:00|15352|15350.8|15330|15328.8|15354|15352.8|15329.5|15328.3|647
1638187500000|2021-11-29 12:05:00|15330.5|15329.3|15332|15330.8|15340.5|15339.3|15323.5|15322.3|586
1638187800000|2021-11-29 12:10:00|15331.5|15330.3|15323|15321.8|15337.5|15336.3|15320.5|15319.3|457
1638188100000|2021-11-29 12:15:00|15323.5|15322.3|15335.5|15334.3|15335.5|15334.3|15323.5|15322.3|389
1638188400000|2021-11-29 12:20:00|15335|15333.8|15338|15336.8|15348.5|15347.3|15334|15332.8|422
1638188700000|2021-11-29 12:25:00|15337.5|15336.3|15330|15328.8|15346.5|15345.3|15329|15327.8|218
1638189000000|2021-11-29 12:30:00|15329.5|15328.3|15350.5|15349.3|15353|15351.8|15328.5|15327.3|364
1638189300000|2021-11-29 12:35:00|15350|15348.8|15369.5|15368.3|15369.5|15368.3|15346.5|15345.3|529
1638189600000|2021-11-29 12:40:00|15368.7|15367.5|15370.7|15369.5|15374.2|15373|15364.7|15363.5|373
1638189900000|2021-11-29 12:45:00|15370.2|15369|15372.2|15371|15372.2|15371|15360.7|15359.5|293
1638190200000|2021-11-29 12:50:00|15372.7|15371.5|15364.2|15363|15374.7|15373.5|15359.7|15358.5|316
1638190500000|2021-11-29 12:55:00|15364.7|15363.5|15367.7|15366.5|15375.2|15374|15360.7|15359.5|267
1638190800000|2021-11-29 13:00:00|15367.2|15366|15359.2|15358|15368.2|15367|15354.7|15353.5|295
1638191100000|2021-11-29 13:05:00|15358.7|15357.5|15358.2|15357|15367.2|15366|15352.2|15351|395
1638191400000|2021-11-29 13:10:00|15358.7|15357.5|15362.2|15361|15362.2|15361|15354.7|15353.5|217
1638191700000|2021-11-29 13:15:00|15361.7|15360.5|15370.2|15369|15370.7|15369.5|15360.2|15359|260
1638192000000|2021-11-29 13:20:00|15369.7|15368.5|15385.7|15384.5|15387.2|15386|15364.7|15363.5|547
1638192300000|2021-11-29 13:25:00|15385.2|15384|15369.2|15368|15389.2|15388|15367.7|15366.5|331
1638192600000|2021-11-29 13:30:00|15369.7|15368.5|15365.7|15364.5|15371.7|15370.5|15362.2|15361|267
1638192900000|2021-11-29 13:35:00|15365.2|15364|15358.2|15357|15368.2|15367|15352.2|15351|335
1638193200000|2021-11-29 13:40:00|15357.7|15356.5|15366.7|15365.5|15368.2|15367|15354.7|15353.5|364
1638193500000|2021-11-29 13:45:00|15366.2|15365|15380.2|15379|15390.2|15389|15366.2|15365|454
1638193800000|2021-11-29 13:50:00|15380.7|15379.5|15373.2|15372|15382.7|15381.5|15371.7|15370.5|446
1638194100000|2021-11-29 13:55:00|15373.7|15372.5|15379.7|15378.5|15387.2|15386|15369.7|15368.5|255
1638194400000|2021-11-29 14:00:00|15379.2|15378|15392.2|15391|15393.7|15392.5|15377.7|15376.5|434
1638194700000|2021-11-29 14:05:00|15392.7|15391.5|15395.2|15394|15397.2|15396|15389.7|15388.5|505
1638195000000|2021-11-29 14:10:00|15395.7|15394.5|15399.7|15398.5|15400.2|15399|15391.7|15390.5|273
1638195300000|2021-11-29 14:15:00|15400.2|15399|15402.2|15401|15405.2|15404|15399.2|15398|498
1638195600000|2021-11-29 14:20:00|15401.7|15400.5|15394.2|15393|15402.2|15401|15392.7|15391.5|374
1638195900000|2021-11-29 14:25:00|15394.7|15393.5|15394.7|15393.5|15400.7|15399.5|15392.7|15391.5|299
1638196200000|2021-11-29 14:30:00|15395.7|15394.5|15380.2|15379|15399.7|15398.5|15373.7|15372.5|949
1638196500000|2021-11-29 14:35:00|15380.7|15379.5|15379.2|15378|15385.7|15384.5|15366.7|15365.5|1026
1638196800000|2021-11-29 14:40:00|15378.7|15377.5|15373.7|15372.5|15383.2|15382|15369.2|15368|530
1638197100000|2021-11-29 14:45:00|15374.2|15373|15333.7|15332.5|15374.2|15373|15333.7|15332.5|1334
1638197400000|2021-11-29 14:50:00|15333.2|15332|15359.2|15358|15367.7|15366.5|15326.7|15325.5|1335
1638197700000|2021-11-29 14:55:00|15359.7|15358.5|15374.2|15373|15383.7|15382.5|15349.7|15348.5|865
1638198000000|2021-11-29 15:00:00|15373.2|15372|15355.2|15354|15386.7|15385.5|15354.2|15353|1280
1638198300000|2021-11-29 15:05:00|15353.7|15352.5|15356.2|15355|15366.7|15365.5|15343.2|15342|764
1638198600000|2021-11-29 15:10:00|15357.1|15355.9|15343.6|15342.4|15368.6|15367.4|15342.6|15341.4|748
1638198900000|2021-11-29 15:15:00|15344.6|15343.4|15344.1|15342.9|15356.1|15354.9|15338.6|15337.4|559
1638199200000|2021-11-29 15:20:00|15344.6|15343.4|15360.6|15359.4|15365.6|15364.4|15341.6|15340.4|518
1638199500000|2021-11-29 15:25:00|15360.1|15358.9|15327.1|15325.9|15366.6|15365.4|15321.1|15319.9|849
1638199800000|2021-11-29 15:30:00|15326.6|15325.4|15320.1|15318.9|15334.6|15333.4|15307.6|15306.4|806
1638200100000|2021-11-29 15:35:00|15319.6|15318.4|15292.6|15291.4|15326.6|15325.4|15288.1|15286.9|839
1638200400000|2021-11-29 15:40:00|15293.1|15291.9|15278.1|15276.9|15294.6|15293.4|15268.1|15266.9|1015
1638200700000|2021-11-29 15:45:00|15277.6|15276.4|15252.6|15251.4|15287.6|15286.4|15252.6|15251.4|911
1638201000000|2021-11-29 15:50:00|15252.1|15250.9|15252.1|15250.9|15260.6|15259.4|15237.6|15236.4|979
1638201300000|2021-11-29 15:55:00|15252.6|15251.4|15272.1|15270.9|15273.1|15271.9|15252.1|15250.9|831
1638201600000|2021-11-29 16:00:00|15272.6|15271.4|15285.6|15284.4|15295.6|15294.4|15265.1|15263.9|1193
1638201900000|2021-11-29 16:05:00|15286.1|15284.9|15282.6|15281.4|15298.6|15297.4|15278.1|15276.9|688
1638202200000|2021-11-29 16:10:00|15282.1|15280.9|15293.6|15292.4|15295.6|15294.4|15279.6|15278.4|515
1638202500000|2021-11-29 16:15:00|15294.6|15293.4|15297.6|15296.4|15312.6|15311.4|15294.6|15293.4|908
1638202800000|2021-11-29 16:20:00|15298.1|15296.9|15300.6|15299.4|15312.1|15310.9|15295.1|15293.9|956
1638203100000|2021-11-29 16:25:00|15300.1|15298.9|15279.6|15278.4|15311.6|15310.4|15274.6|15273.4|1717
1638203400000|2021-11-29 16:30:00|15280|15278|15287|15285|15289|15287|15252.5|15250.5|2723
1638203700000|2021-11-29 16:35:00|15286|15284|15287.5|15285.5|15301.5|15299.5|15283|15281|1364
1638204000000|2021-11-29 16:40:00|15287|15285|15293.5|15291.5|15302|15300|15286|15284|399
1638204300000|2021-11-29 16:45:00|15294|15292|15294|15292|15303|15301|15291.5|15289.5|277
1638204600000|2021-11-29 16:50:00|15293.5|15291.5|15301|15299|15304|15302|15289|15287|187
1638204900000|2021-11-29 16:55:00|15300.5|15298.5|15301.5|15299.5|15304|15302|15298.5|15296.5|156
1638205200000|2021-11-29 17:00:00|15302|15300|15307|15305|15310|15308|15300|15298|219
1638205500000|2021-11-29 17:05:00|15307.5|15305.5|15319|15317|15320|15318|15307|15305|343
1638205800000|2021-11-29 17:10:00|15319.5|15317.5|15324|15322|15326|15324|15316|15314|175
1638206100000|2021-11-29 17:15:00|15323.5|15321.5|15340|15338|15341|15339|15322|15320|250
1638206400000|2021-11-29 17:20:00|15340.5|15338.5|15352|15350|15354.5|15352.5|15339|15337|442
1638206700000|2021-11-29 17:25:00|15353|15351|15351.5|15349.5|15354|15352|15346|15344|316
1638207000000|2021-11-29 17:30:00|15352|15350|15361|15359|15363|15361|15349|15347|274
1638207300000|2021-11-29 17:35:00|15360.5|15358.5|15361.5|15359.5|15368|15366|15360.5|15358.5|263
1638207600000|2021-11-29 17:40:00|15362|15360|15364|15362|15365|15363|15361.5|15359.5|93
1638207900000|2021-11-29 17:45:00|15363|15361|15366.5|15364.5|15371.5|15369.5|15362.5|15360.5|110
1638208200000|2021-11-29 17:50:00|15367|15365|15363.5|15361.5|15370|15368|15363|15361|161
1638208500000|2021-11-29 17:55:00|15364|15362|15364|15362|15367|15365|15362|15360|166
1638208800000|2021-11-29 18:00:00|15363.5|15361.5|15368|15366|15371.5|15369.5|15363.5|15361.5|153
1638209100000|2021-11-29 18:05:00|15367.5|15365.5|15375.5|15373.5|15376|15374|15365.5|15363.5|108
1638209400000|2021-11-29 18:10:00|15376|15374|15367|15365|15378|15376|15366|15364|154
1638209700000|2021-11-29 18:15:00|15367.5|15365.5|15361|15359|15370|15368|15358|15356|197
1638210000000|2021-11-29 18:20:00|15361.5|15359.5|15355|15353|15362|15360|15354.5|15352.5|162
1638210300000|2021-11-29 18:25:00|15355.5|15353.5|15358|15356|15358|15356|15352|15350|134
1638210600000|2021-11-29 18:30:00|15357.5|15355.5|15361|15359|15364.5|15362.5|15356.5|15354.5|116
1638210900000|2021-11-29 18:35:00|15360.5|15358.5|15351|15349|15360.5|15358.5|15350|15348|132
1638211200000|2021-11-29 18:40:00|15351.5|15349.5|15353.5|15351.5|15355|15353|15351|15349|107
1638211500000|2021-11-29 18:45:00|15353|15351|15358|15356|15359|15357|15353|15351|70
1638211800000|2021-11-29 18:50:00|15357.5|15355.5|15359|15357|15359|15357|15354|15352|42
1638212100000|2021-11-29 18:55:00|15359.5|15357.5|15361.5|15359.5|15362|15360|15358|15356|66
1638212400000|2021-11-29 19:00:00|15362|15360|15361|15359|15362|15360|15355.5|15353.5|67
1638212700000|2021-11-29 19:05:00|15360.5|15358.5|15359|15357|15362|15360|15358|15356|34
1638213000000|2021-11-29 19:10:00|15358.5|15356.5|15361|15359|15363|15361|15358|15356|30
1638213300000|2021-11-29 19:15:00|15361.5|15359.5|15356|15354|15362|15360|15354|15352|77
1638213600000|2021-11-29 19:20:00|15356.5|15354.5|15354|15352|15359|15357|15351.5|15349.5|76
1638213900000|2021-11-29 19:25:00|15354.5|15352.5|15350|15348|15355.5|15353.5|15348.5|15346.5|105
1638214200000|2021-11-29 19:30:00|15351|15349|15347|15345|15351.5|15349.5|15340|15338|194
1638214500000|2021-11-29 19:35:00|15347.5|15345.5|15337.5|15335.5|15348|15346|15336.5|15334.5|163
1638214800000|2021-11-29 19:40:00|15338|15336|15345|15343|15346.5|15344.5|15338|15336|76
1638215100000|2021-11-29 19:45:00|15345.5|15343.5|15345|15343|15348|15346|15342|15340|112
1638215400000|2021-11-29 19:50:00|15344.5|15342.5|15342|15340|15351|15349|15341|15339|140
1638215700000|2021-11-29 19:55:00|15342.5|15340.5|15345|15343|15346.5|15344.5|15341|15339|102
1638216000000|2021-11-29 20:00:00|15344.5|15342.5|15344|15342|15349.5|15347.5|15343.5|15341.5|83
1638216300000|2021-11-29 20:05:00|15343.5|15341.5|15347|15345|15347.5|15345.5|15334|15332|153
1638216600000|2021-11-29 20:10:00|15346.5|15344.5|15353|15351|15353|15351|15345|15343|92
1638216900000|2021-11-29 20:15:00|15352.5|15350.5|15353|15351|15359|15357|15350|15348|185
1638217200000|2021-11-29 20:20:00|15353.5|15351.5|15349|15347|15355|15353|15348|15346|63
1638217500000|2021-11-29 20:25:00|15349.5|15347.5|15343|15341|15351|15349|15343|15341|131
1638217800000|2021-11-29 20:30:00|15342.5|15340.5|15350|15348|15350|15348|15342|15340|131
1638218100000|2021-11-29 20:35:00|15349.5|15347.5|15345|15343|15350|15348|15343|15341|58
1638218400000|2021-11-29 20:40:00|15344.5|15342.5|15341|15339|15347|15345|15336|15334|135
1638218700000|2021-11-29 20:45:00|15340.5|15338.5|15340|15338|15341|15339|15333|15331|128
1638219000000|2021-11-29 20:50:00|15338|15336|15342.5|15340.5|15343.5|15341.5|15331|15329|216
1638219300000|2021-11-29 20:55:00|15342|15340|15324.5|15322.5|15345|15343|15324|15322|286
1638219600000|2021-11-29 21:00:00|15333.1|15328.1|15335|15330|15342.4|15337.4|15326.4|15321.4|21
1638219900000|2021-11-29 21:05:00|15337.9|15332.9|15344.7|15339.7|15348.7|15343.7|15336|15331|0
1638220200000|2021-11-29 21:10:00|15345.6|15340.6|15341.5|15336.5|15352.9|15347.9|15340.4|15335.4|0
1638220500000|2021-11-29 21:15:00|15342.4|15337.4|15347|15342|15349.2|15344.2|15337.1|15332.1|0
1638220800000|2021-11-29 21:20:00|15347.9|15342.9|15347.5|15342.5|15351.7|15346.7|15345.7|15340.7|0
1638221100000|2021-11-29 21:25:00|15346.6|15341.6|15344.3|15339.3|15349|15344|15343.4|15338.4|0
1638221400000|2021-11-29 21:30:00|15345.3|15340.3|15348.3|15343.3|15352.7|15347.7|15345.3|15340.3|0
1638221700000|2021-11-29 21:35:00|15349.3|15344.3|15353|15348|15355.9|15350.9|15349.3|15344.3|0
1638222000000|2021-11-29 21:40:00|15354|15349|15354.9|15349.9|15354.9|15349.9|15353|15348|0
1638222300000|2021-11-29 21:45:00|15355.4|15350.4|15354.3|15349.3|15357.1|15352.1|15353.3|15348.3|0
1638222600000|2021-11-29 21:50:00|15355.2|15350.2|15357|15352|15358|15353|15354.3|15349.3|0
1638222900000|2021-11-29 21:55:00|15356.1|15351.1|15350.6|15345.6|15357|15352|15349.2|15344.2|0
1638223200000|2021-11-29 22:00:00|15350.7|15345.7|15350.3|15345.3|15350.7|15345.7|15349.7|15344.7|0
1638223500000|2021-11-29 22:05:00|15349.7|15344.7|15349|15344|15351.2|15346.2|15346.7|15341.7|0
1638223800000|2021-11-29 22:10:00|15349.2|15344.2|15351.3|15346.3|15351.3|15346.3|15346.5|15341.5|0
1638224100000|2021-11-29 22:15:00|15350.2|15345.2|15347.2|15342.2|15350.7|15345.7|15347.2|15342.2|0
1638224400000|2021-11-29 22:20:00|15347.5|15342.5|15347.7|15342.7|15348.1|15343.1|15347.3|15342.3|0
1638224700000|2021-11-29 22:25:00|15350.3|15345.3|15350.8|15345.8|15351.6|15346.6|15350.3|15345.3|0
1638225000000|2021-11-29 22:30:00|15351|15346|15350.1|15345.1|15351.2|15346.2|15349|15344|0
1638225300000|2021-11-29 22:35:00|15350.2|15345.2|15355.4|15350.4|15355.4|15350.4|15350.2|15345.2|0
1638225600000|2021-11-29 22:40:00|15355.5|15350.5|15357.6|15352.6|15357.7|15352.7|15355.4|15350.4|0
1638225900000|2021-11-29 22:45:00|15357.5|15352.5|15356.5|15351.5|15357.5|15352.5|15354.3|15349.3|0
1638226200000|2021-11-29 22:50:00|15356.6|15351.6|15356.5|15351.5|15356.8|15351.8|15356.5|15351.5|0
1638226500000|2021-11-29 22:55:00|15355.7|15350.7|15357.5|15352.5|15358|15353|15355.7|15350.7|0
1638226800000|2021-11-29 23:00:00|15358|15353|15370.1|15365.1|15373|15368|15355.1|15350.1|0
1638227100000|2021-11-29 23:05:00|15371|15366|15369.6|15364.6|15371.1|15366.1|15365.3|15360.3|0
1638227400000|2021-11-29 23:10:00|15371.5|15366.5|15378.6|15373.6|15380.4|15375.4|15369.7|15364.7|0
1638227700000|2021-11-29 23:15:00|15378.5|15373.5|15378.8|15373.8|15380.7|15375.7|15376.4|15371.4|0
1638228000000|2021-11-29 23:20:00|15379.8|15374.8|15384.5|15379.5|15387.9|15382.9|15379.6|15374.6|0
1638228300000|2021-11-29 23:25:00|15385.4|15380.4|15380.6|15375.6|15385.4|15380.4|15379.6|15374.6|0
1638228600000|2021-11-29 23:30:00|15382.5|15377.5|15385.6|15380.6|15386.5|15381.5|15379.6|15374.6|0
1638228900000|2021-11-29 23:35:00|15386.5|15381.5|15386.4|15381.4|15388.4|15383.4|15382.6|15377.6|0
1638229200000|2021-11-29 23:40:00|15387.4|15382.4|15386.4|15381.4|15388.8|15383.8|15384.5|15379.5|0
1638229500000|2021-11-29 23:45:00|15385.5|15380.5|15383.7|15378.7|15386.4|15381.4|15382.8|15377.8|0
1638229800000|2021-11-29 23:50:00|15384.6|15379.6|15382|15377|15387.6|15382.6|15381|15376|0
1638230100000|2021-11-29 23:55:00|15383|15378|15379.7|15374.7|15383|15378|15373.1|15368.1|0
1638230400000|2021-11-30 00:00:00|15379.9|15374.9|15383.9|15378.9|15385.7|15380.7|15378.1|15373.1|0
1638230700000|2021-11-30 00:05:00|15384.8|15379.8|15380.3|15375.3|15385.8|15380.8|15379.3|15374.3|0
1638231000000|2021-11-30 00:10:00|15381.2|15376.2|15368.5|15363.5|15384.1|15379.1|15367.6|15362.6|0
1638231300000|2021-11-30 00:15:00|15367.6|15362.6|15392|15388|15398|15394|15367.6|15362.6|156
1638231600000|2021-11-30 00:20:00|15391.5|15387.5|15405|15401|15407.5|15403.5|15391|15387|34
1638231900000|2021-11-30 00:25:00|15403.5|15399.5|15406.5|15402.5|15406.5|15402.5|15400|15396|23
1638232200000|2021-11-30 00:30:00|15407|15403|15412|15408|15413|15409|15403|15399|50
1638232500000|2021-11-30 00:35:00|15412.5|15408.5|15420|15416|15420.5|15416.5|15412|15408|26
1638232800000|2021-11-30 00:40:00|15420.5|15416.5|15416.5|15412.5|15423|15419|15415|15411|39
1638233100000|2021-11-30 00:45:00|15417|15413|15424.5|15420.5|15426.5|15422.5|15416.5|15412.5|16
1638233400000|2021-11-30 00:50:00|15424|15420|15428.5|15424.5|15433|15429|15424|15420|44
1638233700000|2021-11-30 00:55:00|15428|15424|15426.5|15422.5|15429|15425|15425.5|15421.5|9
1638234000000|2021-11-30 01:00:00|15426|15422|15424.5|15420.5|15428.5|15424.5|15419|15415|29
1638234300000|2021-11-30 01:05:00|15424|15420|15424.5|15420.5|15429|15425|15424|15420|8
1638234600000|2021-11-30 01:10:00|15425|15421|15428|15424|15428|15424|15424.5|15420.5|1
1638234900000|2021-11-30 01:15:00|15427.5|15423.5|15412.5|15408.5|15429|15425|15412.5|15408.5|31
1638235200000|2021-11-30 01:20:00|15413|15409|15412|15408|15413.5|15409.5|15403.5|15399.5|28
1638235500000|2021-11-30 01:25:00|15412.5|15408.5|15423|15419|15424.5|15420.5|15412.5|15408.5|22
1638235800000|2021-11-30 01:30:00|15422.5|15418.5|15415|15411|15424.5|15420.5|15411.5|15407.5|12
1638236100000|2021-11-30 01:35:00|15414.5|15410.5|15407|15403|15415|15411|15406.5|15402.5|21
1638236400000|2021-11-30 01:40:00|15407.5|15403.5|15411|15407|15414|15410|15406|15402|19
1638236700000|2021-11-30 01:45:00|15411.5|15407.5|15413|15409|15415|15411|15411|15407|18
1638237000000|2021-11-30 01:50:00|15413.5|15409.5|15414.5|15410.5|15417.5|15413.5|15413.5|15409.5|13
1638237300000|2021-11-30 01:55:00|15414|15410|15402.5|15398.5|15414|15410|15402.5|15398.5|12
1638237600000|2021-11-30 02:00:00|15402|15398|15402|15398|15405.5|15401.5|15397|15393|26
1638237900000|2021-11-30 02:05:00|15402.5|15398.5|15398|15394|15407|15403|15397.5|15393.5|10
1638238200000|2021-11-30 02:10:00|15398.5|15394.5|15392.5|15388.5|15400|15396|15392.5|15388.5|23
1638238500000|2021-11-30 02:15:00|15392|15388|15391.5|15387.5|15394.5|15390.5|15391|15387|13
1638238800000|2021-11-30 02:20:00|15392|15388|15382|15378|15394|15390|15380.5|15376.5|39
1638239100000|2021-11-30 02:25:00|15382.5|15378.5|15372.5|15368.5|15383|15379|15364.5|15360.5|72
1638239400000|2021-11-30 02:30:00|15372|15368|15362|15358|15372|15368|15358|15354|43
1638239700000|2021-11-30 02:35:00|15361.5|15357.5|15360|15356|15363.5|15359.5|15355.5|15351.5|38
1638240000000|2021-11-30 02:40:00|15360.5|15356.5|15363.5|15359.5|15367|15363|15358|15354|53
1638240300000|2021-11-30 02:45:00|15364|15360|15366|15362|15366.5|15362.5|15361|15357|4
1638240600000|2021-11-30 02:50:00|15365.5|15361.5|15367.5|15363.5|15370|15366|15364|15360|16
1638240900000|2021-11-30 02:55:00|15368|15364|15372|15368|15374|15370|15368|15364|19
1638241200000|2021-11-30 03:00:00|15372.5|15368.5|15364|15360|15374|15370|15363.5|15359.5|16
1638241500000|2021-11-30 03:05:00|15364.5|15360.5|15355.5|15351.5|15365.5|15361.5|15352.5|15348.5|31
1638241800000|2021-11-30 03:10:00|15354|15350|15343|15339|15355.5|15351.5|15342.5|15338.5|45
1638242100000|2021-11-30 03:15:00|15341|15337|15337|15333|15341.5|15337.5|15333|15329|32
1638242400000|2021-11-30 03:20:00|15337.5|15333.5|15334.5|15330.5|15342.5|15338.5|15334|15330|34
1638242700000|2021-11-30 03:25:00|15335|15331|15331.5|15327.5|15338.5|15334.5|15330.5|15326.5|24
1638243000000|2021-11-30 03:30:00|15335|15331|15341.5|15337.5|15346.5|15342.5|15332.5|15328.5|27
1638243300000|2021-11-30 03:35:00|15341|15337|15348|15344|15350|15346|15340.5|15336.5|26
1638243600000|2021-11-30 03:40:00|15347.5|15343.5|15347.5|15343.5|15349|15345|15347|15343|5
1638243900000|2021-11-30 03:45:00|15348.5|15344.5|15352|15348|15354|15350|15348.5|15344.5|18
1638244200000|2021-11-30 03:50:00|15352.5|15348.5|15351.5|15347.5|15354.5|15350.5|15351.5|15347.5|5
1638244500000|2021-11-30 03:55:00|15352|15348|15352|15348|15353.5|15349.5|15350|15346|7
1638244800000|2021-11-30 04:00:00|15352.5|15348.5|15357.5|15353.5|15358.5|15354.5|15350.5|15346.5|27
1638245100000|2021-11-30 04:05:00|15355|15351|15353|15349|15355|15351|15348.5|15344.5|11
1638245400000|2021-11-30 04:10:00|15352.5|15348.5|15350|15346|15355.5|15351.5|15350|15346|7
1638245700000|2021-11-30 04:15:00|15350.5|15346.5|15351.5|15347.5|15354|15350|15346|15342|17
1638246000000|2021-11-30 04:20:00|15351|15347|15347.5|15343.5|15351|15347|15347.5|15343.5|1
1638246300000|2021-11-30 04:25:00|15347|15343|15341|15337|15347|15343|15337.5|15333.5|38
1638246600000|2021-11-30 04:30:00|15341.5|15337.5|15336.5|15332.5|15343.5|15339.5|15336|15332|11
1638246900000|2021-11-30 04:35:00|15337.5|15333.5|15335.5|15331.5|15338.5|15334.5|15333|15329|55
1638247200000|2021-11-30 04:40:00|15335|15331|15331.5|15327.5|15335|15331|15329.5|15325.5|35
1638247500000|2021-11-30 04:45:00|15331|15327|15333|15329|15333|15329|15329|15325|19
1638247800000|2021-11-30 04:50:00|15332|15328|15336|15332|15336.5|15332.5|15331.5|15327.5|27
1638248100000|2021-11-30 04:55:00|15335.5|15331.5|15337|15333|15337|15333|15335|15331|8
1638248400000|2021-11-30 05:00:00|15336.5|15332.5|15323|15319|15337|15333|15323|15319|34
1638248700000|2021-11-30 05:05:00|15322.5|15318.5|15282|15278|15322.5|15318.5|15281|15277|165
1638249000000|2021-11-30 05:10:00|15283.5|15279.5|15244.5|15240.5|15286.5|15282.5|15242|15238|111
1638249300000|2021-11-30 05:15:00|15244|15240|15182|15178|15252|15248|15173.5|15169.5|185
1638249600000|2021-11-30 05:20:00|15182.5|15178.5|15141|15137|15186|15182|15123|15119|276
1638249900000|2021-11-30 05:25:00|15140|15136|15177.5|15173.5|15189|15185|15119|15115|153
1638250200000|2021-11-30 05:30:00|15177|15173|15174.5|15170.5|15185|15181|15143.5|15139.5|101
1638250500000|2021-11-30 05:35:00|15175|15171|15140.5|15136.5|15179|15175|15119.5|15115.5|126
1638250800000|2021-11-30 05:40:00|15141|15137|15069|15065|15141|15137|15069|15065|281
1638251100000|2021-11-30 05:45:00|15069.5|15065.5|15040.5|15036.5|15070|15066|15018.5|15014.5|427
1638251400000|2021-11-30 05:50:00|15039|15035|15044|15040|15050|15046|15032|15028|146
1638251700000|2021-11-30 05:55:00|15043.5|15039.5|15040|15036|15060.5|15056.5|15040|15036|110
1638252000000|2021-11-30 06:00:00|15040.5|15036.5|14988.5|14984.5|15055.5|15051.5|14985|14981|217
1638252300000|2021-11-30 06:05:00|14990.5|14986.5|14955.5|14951.5|14995.5|14991.5|14919|14915|341
1638252600000|2021-11-30 06:10:00|14955|14951|14968.5|14964.5|14982|14978|14943|14939|213
1638252900000|2021-11-30 06:15:00|14967.5|14963.5|15005.5|15001.5|15009|15005|14965.5|14961.5|184
1638253200000|2021-11-30 06:20:00|15006|15002|15037|15033|15050.5|15046.5|14990.5|14986.5|237
1638253500000|2021-11-30 06:25:00|15036.5|15032.5|15048.5|15044.5|15052|15048|15022|15018|163
1638253800000|2021-11-30 06:30:00|15049|15045|15035.5|15031.5|15060|15056|15034.5|15030.5|97
1638254100000|2021-11-30 06:35:00|15032|15028|15032.5|15028.5|15041|15037|15028|15024|57
1638254400000|2021-11-30 06:40:00|15033|15029|15059.5|15055.5|15070|15066|15030|15026|136
1638254700000|2021-11-30 06:45:00|15058.5|15054.5|15088.5|15084.5|15088.5|15084.5|15040|15036|343
1638255000000|2021-11-30 06:50:00|15088|15084|15066.5|15062.5|15089|15085|15062|15058|252
1638255300000|2021-11-30 06:55:00|15066|15062|15065.5|15061.5|15071.5|15067.5|15057|15053|120
1638255600000|2021-11-30 07:00:00|15064.5|15062.5|15085|15083|15086.5|15084.5|15029.5|15027.5|729
1638255900000|2021-11-30 07:05:00|15084.5|15082.5|15118.5|15116.5|15126.5|15124.5|15084.5|15082.5|855
1638256200000|2021-11-30 07:10:00|15117.5|15115.5|15090|15088|15125|15123|15074.5|15072.5|944
1638256500000|2021-11-30 07:15:00|15090.5|15088.5|15108.5|15106.5|15117|15115|15081|15079|555
1638256800000|2021-11-30 07:20:00|15106.5|15104.5|15126.5|15124.5|15141.5|15139.5|15102.5|15100.5|599
1638257100000|2021-11-30 07:25:00|15127|15125|15105.5|15103.5|15135.5|15133.5|15098.5|15096.5|671
1638257400000|2021-11-30 07:30:00|15106|15104|15069|15067|15118.5|15116.5|15068|15066|607
1638257700000|2021-11-30 07:35:00|15070.5|15068.5|15092.5|15090.5|15093|15091|15065.5|15063.5|605
1638258000000|2021-11-30 07:40:00|15092|15090|15038|15036|15097|15095|15034|15032|785
1638258300000|2021-11-30 07:45:00|15037|15035|15062|15060|15078.5|15076.5|15037|15035|1263
1638258600000|2021-11-30 07:50:00|15062.5|15060.5|15094.5|15092.5|15094.5|15092.5|15057|15055|733
1638258900000|2021-11-30 07:55:00|15095|15093|15119.5|15117.5|15119.5|15117.5|15077|15075|991
1638259200000|2021-11-30 08:00:00|15123.5|15121.5|15123.6|15122.4|15137.1|15135.9|15074.1|15072.9|2875
1638259500000|2021-11-30 08:05:00|15123.1|15121.9|15139.1|15137.9|15148.1|15146.9|15109.6|15108.4|1526
1638259800000|2021-11-30 08:10:00|15139.6|15138.4|15109.1|15107.9|15148.1|15146.9|15097.1|15095.9|1606
1638260100000|2021-11-30 08:15:00|15108.6|15107.4|15105.1|15103.9|15121.6|15120.4|15085.1|15083.9|1566
1638260400000|2021-11-30 08:20:00|15105.6|15104.4|15110.1|15108.9|15120.1|15118.9|15083.6|15082.4|1143
1638260700000|2021-11-30 08:25:00|15109.6|15108.4|15155.1|15153.9|15157.1|15155.9|15101.6|15100.4|979
1638261000000|2021-11-30 08:30:00|15154.6|15153.4|15132.1|15130.9|15159.6|15158.4|15125.6|15124.4|1181
1638261300000|2021-11-30 08:35:00|15132.6|15131.4|15102.6|15101.4|15137.6|15136.4|15100.1|15098.9|997
1638261600000|2021-11-30 08:40:00|15103.1|15101.9|15097.8|15096.6|15119.1|15117.9|15087.6|15086.4|1186
1638261900000|2021-11-30 08:45:00|15098.3|15097.1|15063.8|15062.6|15098.8|15097.6|15058.3|15057.1|1270
1638262200000|2021-11-30 08:50:00|15063.3|15062.1|15098.8|15097.6|15104.3|15103.1|15058.3|15057.1|990
1638262500000|2021-11-30 08:55:00|15099.8|15098.6|15092.8|15091.6|15115.3|15114.1|15088.8|15087.6|903
1638262800000|2021-11-30 09:00:00|15092.3|15091.1|15036.8|15035.6|15093.8|15092.6|15029.8|15028.6|1395
1638263100000|2021-11-30 09:05:00|15037.3|15036.1|15030.3|15029.1|15052.8|15051.6|15019.8|15018.6|1254
1638263400000|2021-11-30 09:10:00|15029.8|15028.6|15022.8|15021.6|15040.3|15039.1|15013.8|15012.6|964
1638263700000|2021-11-30 09:15:00|15022.3|15021.1|15063.3|15062.1|15063.8|15062.6|15018.8|15017.6|1025
1638264000000|2021-11-30 09:20:00|15060.3|15059.1|15052.8|15051.6|15067.3|15066.1|15037.8|15036.6|771
1638264300000|2021-11-30 09:25:00|15051.8|15050.6|15031.8|15030.6|15067.3|15066.1|15031.3|15030.1|785
1638264600000|2021-11-30 09:30:00|15032.3|15031.1|15052.8|15051.6|15058.3|15057.1|15017.8|15016.6|963
1638264900000|2021-11-30 09:35:00|15053.3|15052.1|15060.8|15059.6|15067.8|15066.6|15044.3|15043.1|806
1638265200000|2021-11-30 09:40:00|15061.3|15060.1|15063.3|15062.1|15079.3|15078.1|15051.3|15050.1|913
1638265500000|2021-11-30 09:45:00|15062.8|15061.6|15039.3|15038.1|15063.8|15062.6|15039.3|15038.1|587
1638265800000|2021-11-30 09:50:00|15038.8|15037.6|15061.8|15060.6|15082.3|15081.1|15038.8|15037.6|844
1638266100000|2021-11-30 09:55:00|15061.3|15060.1|15085.8|15084.6|15087.3|15086.1|15059.8|15058.6|496
1638266400000|2021-11-30 10:00:00|15084.8|15083.6|15088.8|15087.6|15098.8|15097.6|15082.8|15081.6|638
1638266700000|2021-11-30 10:05:00|15088.3|15087.1|15075.8|15074.6|15101.3|15100.1|15064.3|15063.1|608
1638267000000|2021-11-30 10:10:00|15076.3|15075.1|15079.8|15078.6|15089.3|15088.1|15071.3|15070.1|430
1638267300000|2021-11-30 10:15:00|15079.3|15078.1|15054.8|15053.6|15080.8|15079.6|15054.8|15053.6|431
1638267600000|2021-11-30 10:20:00|15055.3|15054.1|15047.8|15046.6|15067.3|15066.1|15043.3|15042.1|524
1638267900000|2021-11-30 10:25:00|15047.3|15046.1|15061.8|15060.6|15072.3|15071.1|15044.8|15043.6|362
1638268200000|2021-11-30 10:30:00|15061.3|15060.1|15089.8|15088.6|15096.8|15095.6|15056.8|15055.6|775
1638268500000|2021-11-30 10:35:00|15090.3|15089.1|15086.8|15085.6|15090.3|15089.1|15071.8|15070.6|502
1638268800000|2021-11-30 10:40:00|15087.3|15086.1|15074.8|15073.6|15088.3|15087.1|15072.3|15071.1|207
1638269100000|2021-11-30 10:45:00|15072.3|15071.1|15050.8|15049.6|15072.3|15071.1|15028.8|15027.6|998
1638269400000|2021-11-30 10:50:00|15049.8|15048.6|15058.8|15057.6|15071.8|15070.6|15044.8|15043.6|780
1638269700000|2021-11-30 10:55:00|15058.3|15057.1|15069.3|15068.1|15084.3|15083.1|15058.3|15057.1|722
1638270000000|2021-11-30 11:00:00|15069.8|15068.6|15047.8|15046.6|15084.8|15083.6|15044.3|15043.1|596
1638270300000|2021-11-30 11:05:00|15048.3|15047.1|15050.8|15049.6|15057.3|15056.1|15038.8|15037.6|475
1638270600000|2021-11-30 11:10:00|15050.3|15049.1|15032.8|15031.6|15062.8|15061.6|15032.3|15031.1|499
1638270900000|2021-11-30 11:15:00|15032.3|15031.1|15037.8|15036.6|15046.8|15045.6|15022.8|15021.6|781
1638271200000|2021-11-30 11:20:00|15037.3|15036.1|15042.8|15041.6|15052.8|15051.6|15027.3|15026.1|686
1638271500000|2021-11-30 11:25:00|15042.3|15041.1|15055.8|15054.6|15067.8|15066.6|15038.3|15037.1|556
1638271800000|2021-11-30 11:30:00|15056.3|15055.1|15063.8|15062.6|15073.8|15072.6|15053.3|15052.1|484
1638272100000|2021-11-30 11:35:00|15063.3|15062.1|15052.8|15051.6|15067.3|15066.1|15046.3|15045.1|385
1638272400000|2021-11-30 11:40:00|15052.3|15051.1|15066.8|15065.6|15068.3|15067.1|15052.3|15051.1|232
1638272700000|2021-11-30 11:45:00|15067.3|15066.1|15071.8|15070.6|15076.3|15075.1|15064.8|15063.6|234
1638273000000|2021-11-30 11:50:00|15071.3|15070.1|15079.8|15078.6|15088.8|15087.6|15065.8|15064.6|537
1638273300000|2021-11-30 11:55:00|15079.3|15078.1|15080.8|15079.6|15087.3|15086.1|15073.8|15072.6|383
1638273600000|2021-11-30 12:00:00|15078.8|15077.6|15095.8|15094.6|15096.3|15095.1|15076.3|15075.1|415
1638273900000|2021-11-30 12:05:00|15096.3|15095.1|15100.8|15099.6|15101.3|15100.1|15090.3|15089.1|406
1638274200000|2021-11-30 12:10:00|15100.3|15099.1|15101.8|15100.6|15106.8|15105.6|15096.8|15095.6|576
1638274500000|2021-11-30 12:15:00|15102.3|15101.1|15086.8|15085.6|15104.3|15103.1|15083.3|15082.1|519
1638274800000|2021-11-30 12:20:00|15086.3|15085.1|15122.8|15121.6|15126.3|15125.1|15085.3|15084.1|549
1638275100000|2021-11-30 12:25:00|15122.3|15121.1|15138.3|15137.1|15142.8|15141.6|15122.3|15121.1|617
1638275400000|2021-11-30 12:30:00|15137.8|15136.6|15118.3|15117.1|15138.8|15137.6|15114.3|15113.1|735
1638275700000|2021-11-30 12:35:00|15117.8|15116.6|15116.8|15115.6|15121.8|15120.6|15110.8|15109.6|430
1638276000000|2021-11-30 12:40:00|15116.6|15115.4|15107.6|15106.4|15126.6|15125.4|15103.6|15102.4|343
1638276300000|2021-11-30 12:45:00|15108.1|15106.9|15099.6|15098.4|15110.6|15109.4|15093.6|15092.4|310
1638276600000|2021-11-30 12:50:00|15099.1|15097.9|15103.6|15102.4|15113.1|15111.9|15092.1|15090.9|356
1638276900000|2021-11-30 12:55:00|15104.1|15102.9|15118.1|15116.9|15121.6|15120.4|15100.6|15099.4|300
1638277200000|2021-11-30 13:00:00|15118.6|15117.4|15112.6|15111.4|15129.1|15127.9|15112.1|15110.9|378
1638277500000|2021-11-30 13:05:00|15112.1|15110.9|15130.1|15128.9|15131.1|15129.9|15100.6|15099.4|441
1638277800000|2021-11-30 13:10:00|15129.6|15128.4|15121.1|15119.9|15136.1|15134.9|15119.6|15118.4|359
1638278100000|2021-11-30 13:15:00|15120.6|15119.4|15135.6|15134.4|15142.6|15141.4|15120.1|15118.9|376
1638278400000|2021-11-30 13:20:00|15135.1|15133.9|15109.6|15108.4|15137.6|15136.4|15107.6|15106.4|389
1638278700000|2021-11-30 13:25:00|15109.1|15107.9|15121.6|15120.4|15128.1|15126.9|15107.6|15106.4|224
1638279000000|2021-11-30 13:30:00|15121.1|15119.9|15116.6|15115.4|15126.6|15125.4|15098.1|15096.9|498
1638279300000|2021-11-30 13:35:00|15115.6|15114.4|15134.1|15132.9|15134.1|15132.9|15114.1|15112.9|419
1638279600000|2021-11-30 13:40:00|15133.6|15132.4|15149.1|15147.9|15150.1|15148.9|15132.6|15131.4|462
1638279900000|2021-11-30 13:45:00|15148.6|15147.4|15183.1|15181.9|15183.1|15181.9|15148.6|15147.4|915
1638280200000|2021-11-30 13:50:00|15183.6|15182.4|15201.6|15200.4|15206.1|15204.9|15174.1|15172.9|1173
1638280500000|2021-11-30 13:55:00|15202.1|15200.9|15219.6|15218.4|15224.1|15222.9|15185.6|15184.4|1039
1638280800000|2021-11-30 14:00:00|15219.1|15217.9|15194.6|15193.4|15221.6|15220.4|15187.6|15186.4|1274
1638281100000|2021-11-30 14:05:00|15195.1|15193.9|15207.1|15205.9|15216.1|15214.9|15176.6|15175.4|856
1638281400000|2021-11-30 14:10:00|15206.6|15205.4|15214.6|15213.4|15223.1|15221.9|15205.1|15203.9|586
1638281700000|2021-11-30 14:15:00|15212.1|15210.9|15222.6|15221.4|15227.1|15225.9|15199.1|15197.9|597
1638282000000|2021-11-30 14:20:00|15223.1|15221.9|15239.6|15238.4|15247.6|15246.4|15222.6|15221.4|836
1638282300000|2021-11-30 14:25:00|15240.1|15238.9|15227.1|15225.9|15246.6|15245.4|15222.1|15220.9|741
1638282600000|2021-11-30 14:30:00|15226.1|15224.9|15222.6|15221.4|15243.6|15242.4|15208.1|15206.9|1503
1638282900000|2021-11-30 14:35:00|15223.1|15221.9|15214.6|15213.4|15225.1|15223.9|15196.1|15194.9|1224
1638283200000|2021-11-30 14:40:00|15215.1|15213.9|15245.6|15244.4|15254.1|15252.9|15215.1|15213.9|1163
1638283500000|2021-11-30 14:45:00|15245.1|15243.9|15227.1|15225.9|15246.6|15245.4|15214.1|15212.9|1374
1638283800000|2021-11-30 14:50:00|15226.6|15225.4|15212.1|15210.9|15232.6|15231.4|15206.6|15205.4|806
1638284100000|2021-11-30 14:55:00|15210.6|15209.4|15217.6|15216.4|15237.1|15235.9|15208.6|15207.4|697
1638284400000|2021-11-30 15:00:00|15216.6|15215.4|15222.6|15221.4|15225.1|15223.9|15202.6|15201.4|938
1638284700000|2021-11-30 15:05:00|15222.1|15220.9|15254.1|15252.9|15266.1|15264.9|15218.1|15216.9|1218
1638285000000|2021-11-30 15:10:00|15254.3|15253.1|15230.3|15229.1|15256.3|15255.1|15229.3|15228.1|824
1638285300000|2021-11-30 15:15:00|15229.8|15228.6|15231.3|15230.1|15251.8|15250.6|15225.8|15224.6|865
1638285600000|2021-11-30 15:20:00|15231.8|15230.6|15212.3|15211.1|15236.3|15235.1|15208.8|15207.6|665
1638285900000|2021-11-30 15:25:00|15211.8|15210.6|15235.8|15234.6|15235.8|15234.6|15201.3|15200.1|1018
1638286200000|2021-11-30 15:30:00|15234.8|15233.6|15266.8|15265.6|15283.8|15282.6|15226.8|15225.6|1955
1638286500000|2021-11-30 15:35:00|15267.3|15266.1|15232.8|15231.6|15282.8|15281.6|15216.8|15215.6|1698
1638286800000|2021-11-30 15:40:00|15233.3|15232.1|15240.8|15239.6|15255.3|15254.1|15232.3|15231.1|1177
1638287100000|2021-11-30 15:45:00|15241.3|15240.1|15216.8|15215.6|15260.3|15259.1|15213.3|15212.1|1066
1638287400000|2021-11-30 15:50:00|15216.3|15215.1|15177.3|15176.1|15223.3|15222.1|15174.8|15173.6|1560
1638287700000|2021-11-30 15:55:00|15177.8|15176.6|15150.3|15149.1|15182.8|15181.6|15149.8|15148.6|1626
1638288000000|2021-11-30 16:00:00|15150.8|15149.6|15162.3|15161.1|15172.3|15171.1|15138.3|15137.1|1711
1638288300000|2021-11-30 16:05:00|15161.8|15160.6|15176.8|15175.6|15187.3|15186.1|15150.3|15149.1|1177
1638288600000|2021-11-30 16:10:00|15176.3|15175.1|15207.3|15206.1|15208.3|15207.1|15168.3|15167.1|1063
1638288900000|2021-11-30 16:15:00|15207.8|15206.6|15209.3|15208.1|15231.3|15230.1|15202.3|15201.1|1238
1638289200000|2021-11-30 16:20:00|15208.8|15207.6|15162.8|15161.6|15226.8|15225.6|15158.8|15157.6|1463
1638289500000|2021-11-30 16:25:00|15163.3|15162.1|15143.8|15142.6|15179.3|15178.1|15136.3|15135.1|3611
1638289800000|2021-11-30 16:30:00|15143.3|15142.1|15097.7|15095.7|15161.2|15159.2|15088.2|15086.2|4211
1638290100000|2021-11-30 16:35:00|15098.7|15096.7|15120.7|15118.7|15134.2|15132.2|15091.7|15089.7|2449
1638290400000|2021-11-30 16:40:00|15120.2|15118.2|15071.2|15069.2|15120.2|15118.2|15049.2|15047.2|1204
1638290700000|2021-11-30 16:45:00|15070.2|15068.2|15087.2|15085.2|15093.7|15091.7|15064.2|15062.2|881
1638291000000|2021-11-30 16:50:00|15086.7|15084.7|15043.2|15041.2|15089.2|15087.2|15036.2|15034.2|988
1638291300000|2021-11-30 16:55:00|15042.7|15040.7|15076.2|15074.2|15079.7|15077.7|15039.2|15037.2|675
1638291600000|2021-11-30 17:00:00|15075.7|15073.7|15060.2|15058.2|15076.2|15074.2|15051.7|15049.7|506
1638291900000|2021-11-30 17:05:00|15060.7|15058.7|15065.7|15063.7|15078.7|15076.7|15056.7|15054.7|495
1638292200000|2021-11-30 17:10:00|15066.2|15064.2|15062.2|15060.2|15075.2|15073.2|15052.7|15050.7|529
1638292500000|2021-11-30 17:15:00|15061.7|15059.7|15087.2|15085.2|15089.7|15087.7|15061.7|15059.7|475
1638292800000|2021-11-30 17:20:00|15089.2|15087.2|15088.7|15086.7|15093.7|15091.7|15076.7|15074.7|406
1638293100000|2021-11-30 17:25:00|15088.2|15086.2|15095.2|15093.2|15099.7|15097.7|15085.2|15083.2|314
1638293400000|2021-11-30 17:30:00|15094.7|15092.7|15097.7|15095.7|15103.7|15101.7|15083.7|15081.7|265
1638293700000|2021-11-30 17:35:00|15098.2|15096.2|15095.2|15093.2|15103.7|15101.7|15089.7|15087.7|189
1638294000000|2021-11-30 17:40:00|15094.7|15092.7|15102.7|15100.7|15105.7|15103.7|15087.2|15085.2|220
1638294300000|2021-11-30 17:45:00|15102.2|15100.2|15091.2|15089.2|15107.7|15105.7|15087.2|15085.2|179
1638294600000|2021-11-30 17:50:00|15091.7|15089.7|15094.7|15092.7|15101.7|15099.7|15088.2|15086.2|213
1638294900000|2021-11-30 17:55:00|15095.2|15093.2|15088.7|15086.7|15099.7|15097.7|15080.7|15078.7|182
1638295200000|2021-11-30 18:00:00|15090.2|15088.2|15077.7|15075.7|15093.2|15091.2|15076.2|15074.2|182
1638295500000|2021-11-30 18:05:00|15078.2|15076.2|15073.7|15071.7|15083.7|15081.7|15073.7|15071.7|193
1638295800000|2021-11-30 18:10:00|15073.2|15071.2|15070.7|15068.7|15079.2|15077.2|15069.7|15067.7|190
1638296100000|2021-11-30 18:15:00|15071.2|15069.2|15070.2|15068.2|15083.7|15081.7|15068.7|15066.7|205
1638296400000|2021-11-30 18:20:00|15070.7|15068.7|15085.7|15083.7|15086.7|15084.7|15065.2|15063.2|310
1638296700000|2021-11-30 18:25:00|15085.2|15083.2|15089.2|15087.2|15093.7|15091.7|15079.7|15077.7|209
1638297000000|2021-11-30 18:30:00|15089.7|15087.7|15093.2|15091.2|15098.2|15096.2|15086.7|15084.7|273
1638297300000|2021-11-30 18:35:00|15092.7|15090.7|15110.7|15108.7|15110.7|15108.7|15092.2|15090.2|299
1638297600000|2021-11-30 18:40:00|15110.2|15108.2|15110.7|15108.7|15112.2|15110.2|15106.7|15104.7|247
1638297900000|2021-11-30 18:45:00|15111.2|15109.2|15115.2|15113.2|15117.2|15115.2|15110.2|15108.2|169
1638298200000|2021-11-30 18:50:00|15115.7|15113.7|15128.7|15126.7|15129.7|15127.7|15113.2|15111.2|221
1638298500000|2021-11-30 18:55:00|15128.2|15126.2|15138.2|15136.2|15139.2|15137.2|15125.7|15123.7|256
1638298800000|2021-11-30 19:00:00|15137.7|15135.7|15131.7|15129.7|15140.2|15138.2|15126.7|15124.7|186
1638299100000|2021-11-30 19:05:00|15131.2|15129.2|15132.7|15130.7|15134.2|15132.2|15121.7|15119.7|278
1638299400000|2021-11-30 19:10:00|15133.2|15131.2|15133.7|15131.7|15140.2|15138.2|15131.2|15129.2|130
1638299700000|2021-11-30 19:15:00|15134.2|15132.2|15133.7|15131.7|15135.7|15133.7|15123.7|15121.7|152
1638300000000|2021-11-30 19:20:00|15134.2|15132.2|15129.2|15127.2|15134.2|15132.2|15127.7|15125.7|107
1638300300000|2021-11-30 19:25:00|15128.7|15126.7|15115.7|15113.7|15140.2|15138.2|15114.7|15112.7|274
1638300600000|2021-11-30 19:30:00|15113.7|15111.7|15121.2|15119.2|15124.2|15122.2|15110.7|15108.7|189
1638300900000|2021-11-30 19:35:00|15120.7|15118.7|15117.2|15115.2|15126.2|15124.2|15115.7|15113.7|109
1638301200000|2021-11-30 19:40:00|15117.7|15115.7|15106.7|15104.7|15123.2|15121.2|15101.2|15099.2|257
1638301500000|2021-11-30 19:45:00|15107.2|15105.2|15091.7|15089.7|15109.7|15107.7|15091.2|15089.2|173
1638301800000|2021-11-30 19:50:00|15092.2|15090.2|15089.7|15087.7|15100.2|15098.2|15086.2|15084.2|327
1638302100000|2021-11-30 19:55:00|15090.2|15088.2|15101.2|15099.2|15101.2|15099.2|15085.7|15083.7|173
1638302400000|2021-11-30 20:00:00|15100.7|15098.7|15106.2|15104.2|15109.7|15107.7|15095.7|15093.7|268
1638302700000|2021-11-30 20:05:00|15106.7|15104.7|15100.7|15098.7|15112.7|15110.7|15099.7|15097.7|186
1638303000000|2021-11-30 20:10:00|15101.2|15099.2|15103.2|15101.2|15113.2|15111.2|15098.2|15096.2|252
1638303300000|2021-11-30 20:15:00|15103.7|15101.7|15110.2|15108.2|15110.7|15108.7|15100.2|15098.2|195
1638303600000|2021-11-30 20:20:00|15109.7|15107.7|15108.2|15106.2|15117.7|15115.7|15106.2|15104.2|161
1638303900000|2021-11-30 20:25:00|15108.7|15106.7|15096.7|15094.7|15109.7|15107.7|15093.2|15091.2|331
1638304200000|2021-11-30 20:30:00|15097.2|15095.2|15113.2|15111.2|15120.2|15118.2|15094.7|15092.7|203
1638304500000|2021-11-30 20:35:00|15113.7|15111.7|15110.7|15108.7|15114.7|15112.7|15104.7|15102.7|129
1638304800000|2021-11-30 20:40:00|15109.7|15107.7|15124.7|15122.7|15126.7|15124.7|15107.2|15105.2|157
1638305100000|2021-11-30 20:45:00|15124.2|15122.2|15112.2|15110.2|15132.7|15130.7|15111.2|15109.2|223
1638305400000|2021-11-30 20:50:00|15112.7|15110.7|15088.2|15086.2|15112.7|15110.7|15084.7|15082.7|399
1638305700000|2021-11-30 20:55:00|15088.7|15086.7|15118.7|15116.7|15129.7|15127.7|15088.2|15086.2|413
1638306000000|2021-11-30 21:00:00|15117.7|15112.7|15180.9|15175.9|15182.5|15177.5|15105.3|15100.3|165
1638306300000|2021-11-30 21:05:00|15179|15174|15157|15152|15182.3|15177.3|15152.5|15147.5|0
1638306600000|2021-11-30 21:10:00|15157.9|15152.9|15162.2|15157.2|15174.3|15169.3|15155.9|15150.9|0
1638306900000|2021-11-30 21:15:00|15163.2|15158.2|15167.6|15162.6|15173.5|15168.5|15159.3|15154.3|0
1638307200000|2021-11-30 21:20:00|15168|15163|15166.3|15161.3|15179.4|15174.4|15164.4|15159.4|0
1638307500000|2021-11-30 21:25:00|15165.3|15160.3|15171.6|15166.6|15174.6|15169.6|15162.1|15157.1|0
1638307800000|2021-11-30 21:30:00|15172.6|15167.6|15166.2|15161.2|15176.3|15171.3|15162.6|15157.6|0
1638308100000|2021-11-30 21:35:00|15165.3|15160.3|15172.1|15167.1|15172.1|15167.1|15163.5|15158.5|0
1638308400000|2021-11-30 21:40:00|15173|15168|15171|15166|15174.8|15169.8|15171|15166|0
1638308700000|2021-11-30 21:45:00|15172.9|15167.9|15183|15178|15184.8|15179.8|15171.5|15166.5|0
1638309000000|2021-11-30 21:50:00|15182|15177|15177.5|15172.5|15184.9|15179.9|15176.5|15171.5|0
1638309300000|2021-11-30 21:55:00|15178.4|15173.4|15185.4|15180.4|15186.5|15181.5|15178.4|15173.4|0
1638309600000|2021-11-30 22:00:00|15185.1|15180.1|15183|15178|15185.4|15180.4|15182.8|15177.8|0
1638309900000|2021-11-30 22:05:00|15183.1|15178.1|15183.2|15178.2|15183.4|15178.4|15182.3|15177.3|0
1638310200000|2021-11-30 22:10:00|15183|15178|15182.1|15177.1|15183|15178|15181.2|15176.2|0
1638310500000|2021-11-30 22:15:00|15182.3|15177.3|15181.5|15176.5|15182.4|15177.4|15180.4|15175.4|0
1638310800000|2021-11-30 22:20:00|15181.3|15176.3|15180.9|15175.9|15181.6|15176.6|15179.6|15174.6|0
1638311100000|2021-11-30 22:25:00|15181|15176|15181.1|15176.1|15181.5|15176.5|15180.6|15175.6|0
1638311400000|2021-11-30 22:30:00|15181.4|15176.4|15181.4|15176.4|15181.4|15176.4|15179.9|15174.9|0
1638311700000|2021-11-30 22:35:00|15180.6|15175.6|15180|15175|15181.1|15176.1|15179.3|15174.3|0
1638312000000|2021-11-30 22:40:00|15179.2|15174.2|15180.7|15175.7|15181.6|15176.6|15179.2|15174.2|0
1638312300000|2021-11-30 22:45:00|15180.6|15175.6|15180.4|15175.4|15181.3|15176.3|15179.5|15174.5|0
1638312600000|2021-11-30 22:50:00|15180.6|15175.6|15180.6|15175.6|15180.6|15175.6|15177.8|15172.8|0
1638312900000|2021-11-30 22:55:00|15180.7|15175.7|15183.1|15178.1|15183.7|15178.7|15178|15173|0
1638313200000|2021-11-30 23:00:00|15189.6|15184.6|15215.2|15210.2|15223.1|15218.1|15187.7|15182.7|0
1638313500000|2021-11-30 23:05:00|15215.7|15210.7|15206.9|15201.9|15220|15215|15206.9|15201.9|0
1638313800000|2021-11-30 23:10:00|15207.9|15202.9|15204.5|15199.5|15210.7|15205.7|15201.5|15196.5|0
1638314100000|2021-11-30 23:15:00|15206.4|15201.4|15201.2|15196.2|15211.6|15206.6|15200.1|15195.1|0
1638314400000|2021-11-30 23:20:00|15204.1|15199.1|15203.5|15198.5|15208.8|15203.8|15197.3|15192.3|0
1638314700000|2021-11-30 23:25:00|15202.6|15197.6|15202.9|15197.9|15211.5|15206.5|15202|15197|0
1638315000000|2021-11-30 23:30:00|15204.9|15199.9|15208.6|15203.6|15214.3|15209.3|15204.9|15199.9|0
1638315300000|2021-11-30 23:35:00|15210.5|15205.5|15204.5|15199.5|15212.4|15207.4|15201.5|15196.5|0
1638315600000|2021-11-30 23:40:00|15205.5|15200.5|15185.3|15180.3|15206.5|15201.5|15184.4|15179.4|0
1638315900000|2021-11-30 23:45:00|15185.4|15180.4|15179.5|15174.5|15197.3|15192.3|15173.8|15168.8|0
1638316200000|2021-11-30 23:50:00|15180.9|15175.9|15187.4|15182.4|15191.8|15186.8|15179.5|15174.5|0
1638316500000|2021-11-30 23:55:00|15187.8|15182.8|15192.1|15187.1|15192.6|15187.6|15184.6|15179.6|0
1638316800000|2021-12-01 00:00:00|15193.1|15188.1|15210|15205|15211.9|15206.9|15191.1|15186.1|0
1638317100000|2021-12-01 00:05:00|15210.4|15205.4|15203|15198|15221.3|15216.3|15202.1|15197.1|0
1638317400000|2021-12-01 00:10:00|15204|15199|15185|15180|15206.9|15201.9|15182.1|15177.1|0
1638317700000|2021-12-01 00:15:00|15184|15179|15139.2|15135.2|15186.9|15181.9|15134.2|15130.2|158
1638318000000|2021-12-01 00:20:00|15138.7|15134.7|15145.2|15141.2|15146.2|15142.2|15126.7|15122.7|109
1638318300000|2021-12-01 00:25:00|15144.7|15140.7|15129.2|15125.2|15144.7|15140.7|15129.2|15125.2|56
1638318600000|2021-12-01 00:30:00|15129.7|15125.7|15135.2|15131.2|15145.2|15141.2|15129.7|15125.7|88
1638318900000|2021-12-01 00:35:00|15134.7|15130.7|15129.2|15125.2|15134.7|15130.7|15113.7|15109.7|88
1638319200000|2021-12-01 00:40:00|15129.7|15125.7|15146.2|15142.2|15151.7|15147.7|15129.7|15125.7|131
1638319500000|2021-12-01 00:45:00|15146.7|15142.7|15154.2|15150.2|15161.7|15157.7|15146.2|15142.2|81
1638319800000|2021-12-01 00:50:00|15154.7|15150.7|15145.2|15141.2|15155.2|15151.2|15143.2|15139.2|30
1638320100000|2021-12-01 00:55:00|15145.7|15141.7|15135.7|15131.7|15148.2|15144.2|15132.2|15128.2|32
1638320400000|2021-12-01 01:00:00|15136.7|15132.7|15136.7|15132.7|15138.2|15134.2|15117.7|15113.7|55
1638320700000|2021-12-01 01:05:00|15137.2|15133.2|15146.7|15142.7|15157.2|15153.2|15134.2|15130.2|66
1638321000000|2021-12-01 01:10:00|15146.2|15142.2|15170.7|15166.7|15175.7|15171.7|15142.7|15138.7|82
1638321300000|2021-12-01 01:15:00|15170.2|15166.2|15179.2|15175.2|15181.2|15177.2|15166.2|15162.2|14
1638321600000|2021-12-01 01:20:00|15178.7|15174.7|15169.2|15165.2|15187.7|15183.7|15165.7|15161.7|39
1638321900000|2021-12-01 01:25:00|15169.7|15165.7|15175.2|15171.2|15175.7|15171.7|15165.7|15161.7|40
1638322200000|2021-12-01 01:30:00|15174.7|15170.7|15173.7|15169.7|15183.7|15179.7|15163.7|15159.7|42
1638322500000|2021-12-01 01:35:00|15174.2|15170.2|15180.2|15176.2|15184.2|15180.2|15174.2|15170.2|24
1638322800000|2021-12-01 01:40:00|15181.2|15177.2|15186.7|15182.7|15186.7|15182.7|15168.7|15164.7|24
1638323100000|2021-12-01 01:45:00|15186.2|15182.2|15188.7|15184.7|15193.2|15189.2|15182.7|15178.7|37
1638323400000|2021-12-01 01:50:00|15188.2|15184.2|15203.7|15199.7|15208.7|15204.7|15185.2|15181.2|54
1638323700000|2021-12-01 01:55:00|15206.2|15202.2|15201.7|15197.7|15212.7|15208.7|15198.2|15194.2|51
1638324000000|2021-12-01 02:00:00|15202.2|15198.2|15222.2|15218.2|15225.7|15221.7|15201.7|15197.7|97
1638324300000|2021-12-01 02:05:00|15222.7|15218.7|15221.7|15217.7|15227.2|15223.2|15219.2|15215.2|39
1638324600000|2021-12-01 02:10:00|15222.2|15218.2|15216.2|15212.2|15223.2|15219.2|15210.2|15206.2|25
1638324900000|2021-12-01 02:15:00|15215.2|15211.2|15220.7|15216.7|15223.7|15219.7|15214.2|15210.2|45
1638325200000|2021-12-01 02:20:00|15221.2|15217.2|15217.7|15213.7|15223.7|15219.7|15215.2|15211.2|22
1638325500000|2021-12-01 02:25:00|15218.2|15214.2|15225.7|15221.7|15227.2|15223.2|15213.7|15209.7|26
1638325800000|2021-12-01 02:30:00|15225.2|15221.2|15225.7|15221.7|15236.2|15232.2|15225.2|15221.2|29
1638326100000|2021-12-01 02:35:00|15225.2|15221.2|15228.7|15224.7|15230.2|15226.2|15225.2|15221.2|5
1638326400000|2021-12-01 02:40:00|15228.2|15224.2|15225.2|15221.2|15228.2|15224.2|15224.2|15220.2|2
1638326700000|2021-12-01 02:45:00|15224.7|15220.7|15215.7|15211.7|15224.7|15220.7|15215.7|15211.7|15
1638327000000|2021-12-01 02:50:00|15219.2|15215.2|15227.7|15223.7|15232.7|15228.7|15217.2|15213.2|30
1638327300000|2021-12-01 02:55:00|15228.7|15224.7|15230.7|15226.7|15231.7|15227.7|15228.7|15224.7|25
1638327600000|2021-12-01 03:00:00|15230.2|15226.2|15229.2|15225.2|15230.2|15226.2|15217.2|15213.2|40
1638327900000|2021-12-01 03:05:00|15229.7|15225.7|15217.2|15213.2|15229.7|15225.7|15216.2|15212.2|31
1638328200000|2021-12-01 03:10:00|15216.7|15212.7|15218.2|15214.2|15218.2|15214.2|15213.7|15209.7|30
1638328500000|2021-12-01 03:15:00|15217.7|15213.7|15219.7|15215.7|15222.2|15218.2|15217.2|15213.2|11
1638328800000|2021-12-01 03:20:00|15220.2|15216.2|15213.7|15209.7|15220.7|15216.7|15210.7|15206.7|28
1638329100000|2021-12-01 03:25:00|15213.2|15209.2|15220.2|15216.2|15220.7|15216.7|15212.7|15208.7|14
1638329400000|2021-12-01 03:30:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15213.7|15209.7|19
1638329700000|2021-12-01 03:35:00|15219.7|15215.7|15215.7|15211.7|15224.2|15220.2|15215.7|15211.7|25
1638330000000|2021-12-01 03:40:00|15215.2|15211.2|15190.7|15186.7|15215.2|15211.2|15188.7|15184.7|51
1638330300000|2021-12-01 03:45:00|15190.2|15186.2|15194.2|15190.2|15199.7|15195.7|15188.2|15184.2|54
1638330600000|2021-12-01 03:50:00|15195.7|15191.7|15204.7|15200.7|15206.2|15202.2|15195.7|15191.7|55
1638330900000|2021-12-01 03:55:00|15206.2|15202.2|15210.2|15206.2|15211.2|15207.2|15202.2|15198.2|14
1638331200000|2021-12-01 04:00:00|15210.7|15206.7|15220.2|15216.2|15220.2|15216.2|15210.7|15206.7|22
1638331500000|2021-12-01 04:05:00|15220.7|15216.7|15219.2|15215.2|15222.2|15218.2|15215.7|15211.7|11
1638331800000|2021-12-01 04:10:00|15219.7|15215.7|15220.2|15216.2|15221.7|15217.7|15216.7|15212.7|5
1638332100000|2021-12-01 04:15:00|15220.7|15216.7|15219.2|15215.2|15221.2|15217.2|15218.2|15214.2|7
1638332400000|2021-12-01 04:20:00|15218.7|15214.7|15219.7|15215.7|15223.7|15219.7|15217.7|15213.7|9
1638332700000|2021-12-01 04:25:00|15219.2|15215.2|15223.7|15219.7|15224.7|15220.7|15219.2|15215.2|6
1638333000000|2021-12-01 04:30:00|15224.2|15220.2|15237.7|15233.7|15239.7|15235.7|15224.2|15220.2|85
1638333300000|2021-12-01 04:35:00|15237.2|15233.2|15245.7|15241.7|15245.7|15241.7|15233.2|15229.2|32
1638333600000|2021-12-01 04:40:00|15247.2|15243.2|15246.2|15242.2|15249.2|15245.2|15241.7|15237.7|29
1638333900000|2021-12-01 04:45:00|15245.7|15241.7|15246.7|15242.7|15249.7|15245.7|15245.2|15241.2|11
1638334200000|2021-12-01 04:50:00|15244.7|15240.7|15247.7|15243.7|15248.2|15244.2|15241.2|15237.2|42
1638334500000|2021-12-01 04:55:00|15248.2|15244.2|15251.2|15247.2|15253.2|15249.2|15245.7|15241.7|62
1638334800000|2021-12-01 05:00:00|15251.7|15247.7|15240.2|15236.2|15251.7|15247.7|15237.7|15233.7|37
1638335100000|2021-12-01 05:05:00|15240.7|15236.7|15240.7|15236.7|15244.2|15240.2|15240.2|15236.2|7
1638335400000|2021-12-01 05:10:00|15240.2|15236.2|15233.7|15229.7|15240.2|15236.2|15233.7|15229.7|24
1638335700000|2021-12-01 05:15:00|15233.2|15229.2|15240.2|15236.2|15241.2|15237.2|15233.2|15229.2|12
1638336000000|2021-12-01 05:20:00|15240.7|15236.7|15247.7|15243.7|15247.7|15243.7|15240.2|15236.2|7
1638336300000|2021-12-01 05:25:00|15248.2|15244.2|15242.2|15238.2|15250.7|15246.7|15238.7|15234.7|21
1638336600000|2021-12-01 05:30:00|15242.7|15238.7|15235.2|15231.2|15244.7|15240.7|15233.2|15229.2|38
1638336900000|2021-12-01 05:35:00|15239.2|15235.2|15246.2|15242.2|15246.2|15242.2|15238.7|15234.7|38
1638337200000|2021-12-01 05:40:00|15246.7|15242.7|15245.7|15241.7|15247.7|15243.7|15243.7|15239.7|18
1638337500000|2021-12-01 05:45:00|15248.2|15244.2|15247.2|15243.2|15249.2|15245.2|15245.7|15241.7|19
1638337800000|2021-12-01 05:50:00|15246.7|15242.7|15240.7|15236.7|15246.7|15242.7|15238.2|15234.2|21
1638338100000|2021-12-01 05:55:00|15240.2|15236.2|15232.7|15228.7|15240.2|15236.2|15227.7|15223.7|38
1638338400000|2021-12-01 06:00:00|15234.2|15230.2|15236.2|15232.2|15239.7|15235.7|15226.2|15222.2|61
1638338700000|2021-12-01 06:05:00|15236.7|15232.7|15267.7|15263.7|15268.7|15264.7|15235.7|15231.7|109
1638339000000|2021-12-01 06:10:00|15268.2|15264.2|15287.2|15283.2|15292.2|15288.2|15268.2|15264.2|182
1638339300000|2021-12-01 06:15:00|15287.7|15283.7|15281.7|15277.7|15295.7|15291.7|15281.7|15277.7|42
1638339600000|2021-12-01 06:20:00|15282.2|15278.2|15289.7|15285.7|15299.7|15295.7|15281.7|15277.7|53
1638339900000|2021-12-01 06:25:00|15289.2|15285.2|15280.7|15276.7|15289.2|15285.2|15277.2|15273.2|54
1638340200000|2021-12-01 06:30:00|15281.2|15277.2|15287.7|15283.7|15291.7|15287.7|15281.2|15277.2|68
1638340500000|2021-12-01 06:35:00|15287.2|15283.2|15291.2|15287.2|15292.2|15288.2|15286.2|15282.2|37
1638340800000|2021-12-01 06:40:00|15290.7|15286.7|15271.7|15267.7|15290.7|15286.7|15269.7|15265.7|83
1638341100000|2021-12-01 06:45:00|15272.2|15268.2|15281.7|15277.7|15284.7|15280.7|15272.2|15268.2|78
1638341400000|2021-12-01 06:50:00|15282.2|15278.2|15278.2|15274.2|15286.2|15282.2|15277.2|15273.2|74
1638341700000|2021-12-01 06:55:00|15278.7|15274.7|15300.2|15296.2|15311.7|15307.7|15278.7|15274.7|242
1638342000000|2021-12-01 07:00:00|15299.2|15297.2|15249.7|15247.7|15304.7|15302.7|15249.7|15247.7|845
1638342300000|2021-12-01 07:05:00|15248.7|15246.7|15270.2|15268.2|15279.2|15277.2|15241.7|15239.7|539
1638342600000|2021-12-01 07:10:00|15272.2|15270.2|15265.2|15263.2|15279.2|15277.2|15263.7|15261.7|270
1638342900000|2021-12-01 07:15:00|15264.7|15262.7|15260.2|15258.2|15279.2|15277.2|15258.2|15256.2|302
1638343200000|2021-12-01 07:20:00|15258.2|15256.2|15255.2|15253.2|15269.2|15267.2|15251.2|15249.2|366
1638343500000|2021-12-01 07:25:00|15254.7|15252.7|15261.2|15259.2|15265.2|15263.2|15241.2|15239.2|464
1638343800000|2021-12-01 07:30:00|15261.7|15259.7|15242.2|15240.2|15262.2|15260.2|15240.2|15238.2|317
1638344100000|2021-12-01 07:35:00|15242.7|15240.7|15252.2|15250.2|15266.2|15264.2|15239.2|15237.2|395
1638344400000|2021-12-01 07:40:00|15251.7|15249.7|15281.2|15279.2|15283.7|15281.7|15250.2|15248.2|451
1638344700000|2021-12-01 07:45:00|15280.7|15278.7|15274.2|15272.2|15285.2|15283.2|15260.7|15258.7|416
1638345000000|2021-12-01 07:50:00|15274.7|15272.7|15261.2|15259.2|15276.2|15274.2|15254.7|15252.7|388
1638345300000|2021-12-01 07:55:00|15260.7|15258.7|15243.2|15241.2|15261.2|15259.2|15232.2|15230.2|691
1638345600000|2021-12-01 08:00:00|15242.2|15240.2|15244.8|15243.6|15253.3|15252.1|15208.8|15207.6|2718
1638345900000|2021-12-01 08:05:00|15244.3|15243.1|15219.8|15218.6|15250.3|15249.1|15215.8|15214.6|1305
1638346200000|2021-12-01 08:10:00|15220.3|15219.1|15221.3|15220.1|15223.3|15222.1|15204.3|15203.1|989
1638346500000|2021-12-01 08:15:00|15219.8|15218.6|15238.8|15237.6|15242.8|15241.6|15214.8|15213.6|756
1638346800000|2021-12-01 08:20:00|15239.3|15238.1|15222.8|15221.6|15241.8|15240.6|15211.3|15210.1|830
1638347100000|2021-12-01 08:25:00|15222.3|15221.1|15212.8|15211.6|15223.8|15222.6|15194.8|15193.6|948
1638347400000|2021-12-01 08:30:00|15212.3|15211.1|15220.8|15219.6|15224.8|15223.6|15185.3|15184.1|1378
1638347700000|2021-12-01 08:35:00|15221.3|15220.1|15213.8|15212.6|15223.8|15222.6|15203.3|15202.1|706
1638348000000|2021-12-01 08:40:00|15214.6|15213.4|15199.6|15198.4|15220.1|15218.9|15195.6|15194.4|637
1638348300000|2021-12-01 08:45:00|15199.1|15197.9|15215.6|15214.4|15222.1|15220.9|15196.1|15194.9|644
1638348600000|2021-12-01 08:50:00|15216.1|15214.9|15242.1|15240.9|15249.1|15247.9|15211.1|15209.9|702
1638348900000|2021-12-01 08:55:00|15242.6|15241.4|15270.6|15269.4|15273.6|15272.4|15237.1|15235.9|995
1638349200000|2021-12-01 09:00:00|15268.6|15267.4|15265.1|15263.9|15287.1|15285.9|15258.1|15256.9|995
1638349500000|2021-12-01 09:05:00|15264.6|15263.4|15270.6|15269.4|15282.1|15280.9|15263.1|15261.9|680
1638349800000|2021-12-01 09:10:00|15271.6|15270.4|15281.6|15280.4|15283.1|15281.9|15269.6|15268.4|594
1638350100000|2021-12-01 09:15:00|15282.1|15280.9|15292.6|15291.4|15307.6|15306.4|15281.1|15279.9|917
1638350400000|2021-12-01 09:20:00|15292.1|15290.9|15281.6|15280.4|15300.6|15299.4|15279.6|15278.4|839
1638350700000|2021-12-01 09:25:00|15282.1|15280.9|15291.6|15290.4|15293.1|15291.9|15277.6|15276.4|559
1638351000000|2021-12-01 09:30:00|15292.1|15290.9|15313.6|15312.4|15317.1|15315.9|15287.1|15285.9|854
1638351300000|2021-12-01 09:35:00|15313.1|15311.9|15343.6|15342.4|15344.1|15342.9|15311.1|15309.9|1097
1638351600000|2021-12-01 09:40:00|15344.1|15342.9|15338.1|15336.9|15347.1|15345.9|15321.1|15319.9|1068
1638351900000|2021-12-01 09:45:00|15338.6|15337.4|15330.6|15329.4|15340.1|15338.9|15319.1|15317.9|613
1638352200000|2021-12-01 09:50:00|15330.1|15328.9|15332.1|15330.9|15335.1|15333.9|15324.1|15322.9|288
1638352500000|2021-12-01 09:55:00|15332.6|15331.4|15340.1|15338.9|15340.1|15338.9|15331.1|15329.9|303
1638352800000|2021-12-01 10:00:00|15339.1|15337.9|15329.1|15327.9|15340.6|15339.4|15328.1|15326.9|273
1638353100000|2021-12-01 10:05:00|15331.1|15329.9|15323.6|15322.4|15336.1|15334.9|15322.6|15321.4|590
1638353400000|2021-12-01 10:10:00|15324.1|15322.9|15312.6|15311.4|15327.1|15325.9|15311.1|15309.9|395
1638353700000|2021-12-01 10:15:00|15312.1|15310.9|15326.1|15324.9|15328.6|15327.4|15307.6|15306.4|346
1638354000000|2021-12-01 10:20:00|15325.1|15323.9|15316.1|15314.9|15326.6|15325.4|15315.6|15314.4|209
1638354300000|2021-12-01 10:25:00|15315.6|15314.4|15321.1|15319.9|15328.1|15326.9|15314.1|15312.9|264
1638354600000|2021-12-01 10:30:00|15320.1|15318.9|15324.6|15323.4|15327.1|15325.9|15316.1|15314.9|166
1638354900000|2021-12-01 10:35:00|15324.1|15322.9|15335.1|15333.9|15335.6|15334.4|15323.6|15322.4|276
1638355200000|2021-12-01 10:40:00|15335.6|15334.4|15336.6|15335.4|15342.6|15341.4|15331.1|15329.9|323
1638355500000|2021-12-01 10:45:00|15336.1|15334.9|15342.1|15340.9|15350.1|15348.9|15332.1|15330.9|386
1638355800000|2021-12-01 10:50:00|15341.6|15340.4|15335.1|15333.9|15343.1|15341.9|15329.6|15328.4|346
1638356100000|2021-12-01 10:55:00|15332.1|15330.9|15322.6|15321.4|15338.1|15336.9|15316.6|15315.4|485
1638356400000|2021-12-01 11:00:00|15323.1|15321.9|15306.6|15305.4|15325.6|15324.4|15304.1|15302.9|349
1638356700000|2021-12-01 11:05:00|15307.1|15305.9|15321.1|15319.9|15325.1|15323.9|15307.1|15305.9|315
1638357000000|2021-12-01 11:10:00|15320.6|15319.4|15307.1|15305.9|15321.1|15319.9|15307.1|15305.9|197
1638357300000|2021-12-01 11:15:00|15306.1|15304.9|15297.1|15295.9|15306.6|15305.4|15290.1|15288.9|600
1638357600000|2021-12-01 11:20:00|15297.6|15296.4|15306.1|15304.9|15318.1|15316.9|15296.6|15295.4|364
1638357900000|2021-12-01 11:25:00|15307.1|15305.9|15309.6|15308.4|15316.1|15314.9|15304.1|15302.9|391
1638358200000|2021-12-01 11:30:00|15309.1|15307.9|15317.6|15316.4|15318.1|15316.9|15308.6|15307.4|146
1638358500000|2021-12-01 11:35:00|15317.1|15315.9|15311.6|15310.4|15323.6|15322.4|15311.1|15309.9|171
1638358800000|2021-12-01 11:40:00|15312.1|15310.9|15321.6|15320.4|15322.1|15320.9|15309.6|15308.4|176
1638359100000|2021-12-01 11:45:00|15321.1|15319.9|15330.6|15329.4|15330.6|15329.4|15316.6|15315.4|219
1638359400000|2021-12-01 11:50:00|15330.1|15328.9|15351.1|15349.9|15352.1|15350.9|15327.1|15325.9|508
1638359700000|2021-12-01 11:55:00|15351.6|15350.4|15353.6|15352.4|15354.6|15353.4|15343.1|15341.9|491
1638360000000|2021-12-01 12:00:00|15354.6|15353.4|15348.1|15346.9|15362.1|15360.9|15346.6|15345.4|486
1638360300000|2021-12-01 12:05:00|15347.6|15346.4|15341.6|15340.4|15354.1|15352.9|15338.1|15336.9|542
1638360600000|2021-12-01 12:10:00|15341.1|15339.9|15358.6|15357.4|15359.6|15358.4|15338.1|15336.9|371
1638360900000|2021-12-01 12:15:00|15358.1|15356.9|15364.6|15363.4|15377.1|15375.9|15346.1|15344.9|1098
1638361200000|2021-12-01 12:20:00|15364.1|15362.9|15379.1|15377.9|15383.1|15381.9|15363.1|15361.9|779
1638361500000|2021-12-01 12:25:00|15378.6|15377.4|15380.1|15378.9|15383.6|15382.4|15372.1|15370.9|511
1638361800000|2021-12-01 12:30:00|15380.6|15379.4|15374.1|15372.9|15386.1|15384.9|15369.6|15368.4|989
1638362100000|2021-12-01 12:35:00|15375.1|15373.9|15373.1|15371.9|15376.1|15374.9|15365.6|15364.4|498
1638362400000|2021-12-01 12:40:00|15372.2|15371|15382.2|15381|15386.7|15385.5|15372.2|15371|419
1638362700000|2021-12-01 12:45:00|15381.7|15380.5|15376.7|15375.5|15384.2|15383|15370.2|15369|385
1638363000000|2021-12-01 12:50:00|15377.2|15376|15387.7|15386.5|15388.7|15387.5|15377.2|15376|344
1638363300000|2021-12-01 12:55:00|15388.2|15387|15388.2|15387|15394.7|15393.5|15386.2|15385|547
1638363600000|2021-12-01 13:00:00|15387.7|15386.5|15380.7|15379.5|15393.2|15392|15375.2|15374|543
1638363900000|2021-12-01 13:05:00|15380.2|15379|15379.7|15378.5|15385.2|15384|15374.2|15373|231
1638364200000|2021-12-01 13:10:00|15379.2|15378|15377.7|15376.5|15382.2|15381|15369.7|15368.5|278
1638364500000|2021-12-01 13:15:00|15377.2|15376|15376.7|15375.5|15381.2|15380|15370.2|15369|358
1638364800000|2021-12-01 13:20:00|15376.2|15375|15376.2|15375|15381.2|15380|15370.7|15369.5|260
1638365100000|2021-12-01 13:25:00|15376.7|15375.5|15374.7|15373.5|15381.2|15380|15371.2|15370|271
1638365400000|2021-12-01 13:30:00|15375.2|15374|15390.7|15389.5|15391.7|15390.5|15372.2|15371|361
1638365700000|2021-12-01 13:35:00|15390.2|15389|15392.2|15391|15393.7|15392.5|15385.7|15384.5|356
1638366000000|2021-12-01 13:40:00|15392.7|15391.5|15394.7|15393.5|15395.2|15394|15385.2|15384|274
1638366300000|2021-12-01 13:45:00|15394.2|15393|15405.2|15404|15408.2|15407|15394.2|15393|352
1638366600000|2021-12-01 13:50:00|15405.7|15404.5|15406.2|15405|15412.2|15411|15401.7|15400.5|379
1638366900000|2021-12-01 13:55:00|15405.7|15404.5|15404.2|15403|15410.7|15409.5|15402.2|15401|387
1638367200000|2021-12-01 14:00:00|15403.7|15402.5|15400.2|15399|15405.2|15404|15396.2|15395|406
1638367500000|2021-12-01 14:05:00|15399.7|15398.5|15395.2|15394|15400.7|15399.5|15394.2|15393|268
1638367800000|2021-12-01 14:10:00|15394.2|15393|15398.2|15397|15400.2|15399|15389.2|15388|259
1638368100000|2021-12-01 14:15:00|15397.7|15396.5|15392.2|15391|15401.2|15400|15391.7|15390.5|205
1638368400000|2021-12-01 14:20:00|15391.2|15390|15393.7|15392.5|15395.2|15394|15390.2|15389|217
1638368700000|2021-12-01 14:25:00|15394.2|15393|15385.2|15384|15394.2|15393|15383.2|15382|439
1638369000000|2021-12-01 14:30:00|15386.2|15385|15370.7|15369.5|15387.2|15386|15368.2|15367|783
1638369300000|2021-12-01 14:35:00|15371.2|15370|15371.2|15370|15378.2|15377|15367.2|15366|675
1638369600000|2021-12-01 14:40:00|15370.2|15369|15376.7|15375.5|15379.2|15378|15368.2|15367|424
1638369900000|2021-12-01 14:45:00|15376.2|15375|15372.2|15371|15385.2|15384|15372.2|15371|475
1638370200000|2021-12-01 14:50:00|15369.7|15368.5|15376.7|15375.5|15378.2|15377|15361.2|15360|613
1638370500000|2021-12-01 14:55:00|15376.2|15375|15384.7|15383.5|15388.7|15387.5|15372.2|15371|378
1638370800000|2021-12-01 15:00:00|15382.7|15381.5|15386.7|15385.5|15402.2|15401|15374.2|15373|877
1638371100000|2021-12-01 15:05:00|15387.2|15386|15412.7|15411.5|15413.2|15412|15382.7|15381.5|715
1638371400000|2021-12-01 15:10:00|15413.2|15412|15410.1|15408.9|15421.2|15420|15404.6|15403.4|717
1638371700000|2021-12-01 15:15:00|15410.6|15409.4|15419.6|15418.4|15422.6|15421.4|15410.6|15409.4|433
1638372000000|2021-12-01 15:20:00|15419.1|15417.9|15418.6|15417.4|15424.6|15423.4|15406.6|15405.4|517
1638372300000|2021-12-01 15:25:00|15418.1|15416.9|15395.1|15393.9|15421.6|15420.4|15394.1|15392.9|571
1638372600000|2021-12-01 15:30:00|15395.6|15394.4|15405.1|15403.9|15410.6|15409.4|15394.1|15392.9|534
1638372900000|2021-12-01 15:35:00|15404.6|15403.4|15394.1|15392.9|15413.6|15412.4|15393.1|15391.9|470
1638373200000|2021-12-01 15:40:00|15394.6|15393.4|15413.6|15412.4|15415.6|15414.4|15382.6|15381.4|656
1638373500000|2021-12-01 15:45:00|15413.1|15411.9|15425.6|15424.4|15427.1|15425.9|15411.6|15410.4|549
1638373800000|2021-12-01 15:50:00|15425.1|15423.9|15433.1|15431.9|15433.6|15432.4|15420.6|15419.4|616
1638374100000|2021-12-01 15:55:00|15432.6|15431.4|15434.1|15432.9|15440.6|15439.4|15428.6|15427.4|454
1638374400000|2021-12-01 16:00:00|15433.6|15432.4|15435.6|15434.4|15442.6|15441.4|15430.6|15429.4|580
1638374700000|2021-12-01 16:05:00|15436.1|15434.9|15456.6|15455.4|15459.6|15458.4|15433.6|15432.4|904
1638375000000|2021-12-01 16:10:00|15457.6|15456.4|15492.6|15491.4|15493.1|15491.9|15457.6|15456.4|1209
1638375300000|2021-12-01 16:15:00|15493.1|15491.9|15509.1|15507.9|15511.1|15509.9|15491.1|15489.9|1155
1638375600000|2021-12-01 16:20:00|15509.6|15508.4|15503.1|15501.9|15510.1|15508.9|15501.1|15499.9|1911
1638375900000|2021-12-01 16:25:00|15502.6|15501.4|15472.1|15470.9|15502.6|15501.4|15469.1|15467.9|2961
1638376200000|2021-12-01 16:30:00|15472.6|15471.4|15477|15475|15491|15489|15449|15447|2759
1638376500000|2021-12-01 16:35:00|15476.5|15474.5|15465.5|15463.5|15484|15482|15462|15460|1083
1638376800000|2021-12-01 16:40:00|15465|15463|15461.5|15459.5|15470.5|15468.5|15460|15458|481
1638377100000|2021-12-01 16:45:00|15462|15460|15458|15456|15463|15461|15450|15448|453
1638377400000|2021-12-01 16:50:00|15457|15455|15429|15427|15457|15455|15429|15427|460
1638377700000|2021-12-01 16:55:00|15429.5|15427.5|15419|15417|15430.5|15428.5|15404|15402|665
1638378000000|2021-12-01 17:00:00|15419.5|15417.5|15438|15436|15439|15437|15414|15412|533
1638378300000|2021-12-01 17:05:00|15437.5|15435.5|15438|15436|15443|15441|15434|15432|436
1638378600000|2021-12-01 17:10:00|15438.5|15436.5|15442.5|15440.5|15447.5|15445.5|15436|15434|203
1638378900000|2021-12-01 17:15:00|15443|15441|15449|15447|15456|15454|15439.5|15437.5|197
1638379200000|2021-12-01 17:20:00|15449.5|15447.5|15437.5|15435.5|15454|15452|15436.5|15434.5|261
1638379500000|2021-12-01 17:25:00|15438|15436|15426|15424|15443.5|15441.5|15423|15421|288
1638379800000|2021-12-01 17:30:00|15427|15425|15429.5|15427.5|15432|15430|15422|15420|251
1638380100000|2021-12-01 17:35:00|15429|15427|15432.5|15430.5|15434|15432|15420|15418|391
1638380400000|2021-12-01 17:40:00|15433|15431|15420.5|15418.5|15435|15433|15419.5|15417.5|205
1638380700000|2021-12-01 17:45:00|15420|15418|15414|15412|15424.5|15422.5|15413|15411|138
1638381000000|2021-12-01 17:50:00|15413.5|15411.5|15396|15394|15414|15412|15395|15393|541
1638381300000|2021-12-01 17:55:00|15396.5|15394.5|15365|15363|15397|15395|15365|15363|758
1638381600000|2021-12-01 18:00:00|15365.5|15363.5|15362|15360|15383.5|15381.5|15358.5|15356.5|627
1638381900000|2021-12-01 18:05:00|15362.5|15360.5|15327|15325|15366|15364|15313|15311|1162
1638382200000|2021-12-01 18:10:00|15326.5|15324.5|15342|15340|15342|15340|15317|15315|876
1638382500000|2021-12-01 18:15:00|15340.5|15338.5|15323|15321|15350.5|15348.5|15322|15320|693
1638382800000|2021-12-01 18:20:00|15323.5|15321.5|15346|15344|15346|15344|15323|15321|431
1638383100000|2021-12-01 18:25:00|15346.5|15344.5|15357.5|15355.5|15359|15357|15342|15340|390
1638383400000|2021-12-01 18:30:00|15358|15356|15351|15349|15361.5|15359.5|15344.5|15342.5|472
1638383700000|2021-12-01 18:35:00|15350|15348|15359|15357|15365|15363|15349|15347|348
1638384000000|2021-12-01 18:40:00|15361.5|15359.5|15334|15332|15362.5|15360.5|15319|15317|761
1638384300000|2021-12-01 18:45:00|15333|15331|15294|15292|15333|15331|15292|15290|750
1638384600000|2021-12-01 18:50:00|15294.5|15292.5|15325|15323|15329|15327|15294.5|15292.5|759
1638384900000|2021-12-01 18:55:00|15324|15322|15337|15335|15342|15340|15323|15321|398
1638385200000|2021-12-01 19:00:00|15336|15334|15325|15323|15343.5|15341.5|15323.5|15321.5|553
1638385500000|2021-12-01 19:05:00|15325.5|15323.5|15316.5|15314.5|15332.5|15330.5|15315|15313|302
1638385800000|2021-12-01 19:10:00|15317|15315|15314|15312|15319.5|15317.5|15297.5|15295.5|446
1638386100000|2021-12-01 19:15:00|15314.5|15312.5|15298.5|15296.5|15321|15319|15292.5|15290.5|468
1638386400000|2021-12-01 19:20:00|15299|15297|15318|15316|15319.5|15317.5|15297|15295|404
1638386700000|2021-12-01 19:25:00|15317.5|15315.5|15333|15331|15335|15333|15316.5|15314.5|267
1638387000000|2021-12-01 19:30:00|15332.5|15330.5|15332|15330|15344.5|15342.5|15328.5|15326.5|383
1638387300000|2021-12-01 19:35:00|15331.5|15329.5|15329|15327|15334|15332|15313.5|15311.5|290
1638387600000|2021-12-01 19:40:00|15328.5|15326.5|15315|15313|15330|15328|15309.5|15307.5|205
1638387900000|2021-12-01 19:45:00|15315.5|15313.5|15323.5|15321.5|15328|15326|15308|15306|277
1638388200000|2021-12-01 19:50:00|15323|15321|15303|15301|15333|15331|15302|15300|324
1638388500000|2021-12-01 19:55:00|15303.5|15301.5|15308|15306|15312.5|15310.5|15302|15300|241
1638388800000|2021-12-01 20:00:00|15309.5|15307.5|15292|15290|15315|15313|15291|15289|436
1638389100000|2021-12-01 20:05:00|15292.5|15290.5|15278.5|15276.5|15300|15298|15276|15274|499
1638389400000|2021-12-01 20:10:00|15279|15277|15284|15282|15288|15286|15275|15273|319
1638389700000|2021-12-01 20:15:00|15284.5|15282.5|15253|15251|15284.5|15282.5|15248.5|15246.5|414
1638390000000|2021-12-01 20:20:00|15253.5|15251.5|15232|15230|15255.5|15253.5|15230|15228|416
1638390300000|2021-12-01 20:25:00|15232.5|15230.5|15237|15235|15253.5|15251.5|15219.5|15217.5|633
1638390600000|2021-12-01 20:30:00|15236|15234|15241|15239|15246|15244|15223.5|15221.5|517
1638390900000|2021-12-01 20:35:00|15240|15238|15251|15249|15254|15252|15227|15225|453
1638391200000|2021-12-01 20:40:00|15250.5|15248.5|15264|15262|15265.5|15263.5|15243.5|15241.5|309
1638391500000|2021-12-01 20:45:00|15263.5|15261.5|15232|15230|15266|15264|15228.5|15226.5|365
1638391800000|2021-12-01 20:50:00|15232.5|15230.5|15215.5|15213.5|15235.5|15233.5|15215|15213|521
1638392100000|2021-12-01 20:55:00|15216|15214|15162|15160|15216|15214|15162|15160|644
1638392400000|2021-12-01 21:00:00|15165|15162.9|15171.8|15166.8|15198.2|15193.2|15133.9|15128.9|367
1638392700000|2021-12-01 21:05:00|15170.9|15165.9|15180|15175|15180|15175|15167.7|15162.7|0
1638393000000|2021-12-01 21:10:00|15184.6|15179.6|15192.5|15187.5|15207.1|15202.1|15180.9|15175.9|0
1638393300000|2021-12-01 21:15:00|15193.5|15188.5|15178.4|15173.4|15196.3|15191.3|15168.8|15163.8|0
1638393600000|2021-12-01 21:20:00|15181.3|15176.3|15190.2|15185.2|15192.1|15187.1|15176.5|15171.5|0
1638393900000|2021-12-01 21:25:00|15189.2|15184.2|15178|15173|15191.2|15186.2|15173.2|15168.2|0
1638394200000|2021-12-01 21:30:00|15177.5|15172.5|15172.7|15167.7|15178.6|15173.6|15165.2|15160.2|0
1638394500000|2021-12-01 21:35:00|15166.9|15161.9|15173.8|15168.8|15180.2|15175.2|15166|15161|0
1638394800000|2021-12-01 21:40:00|15173.9|15168.9|15154.7|15149.7|15175.3|15170.3|15152.4|15147.4|0
1638395100000|2021-12-01 21:45:00|15158|15153|15177.8|15172.8|15179.7|15174.7|15153.3|15148.3|0
1638395400000|2021-12-01 21:50:00|15179.7|15174.7|15183.1|15178.1|15185|15180|15174.1|15169.1|0
1638395700000|2021-12-01 21:55:00|15183.6|15178.6|15177.6|15172.6|15192.9|15187.9|15175.6|15170.6|0
1638396000000|2021-12-01 22:00:00|15177.8|15172.8|15180.1|15175.1|15181|15176|15177.5|15172.5|0
1638396300000|2021-12-01 22:05:00|15179.8|15174.8|15180.6|15175.6|15182.3|15177.3|15179.7|15174.7|0
1638396600000|2021-12-01 22:10:00|15180.5|15175.5|15177.2|15172.2|15181.7|15176.7|15177.2|15172.2|0
1638396900000|2021-12-01 22:15:00|15176.5|15171.5|15178.1|15173.1|15178.1|15173.1|15175.2|15170.2|0
1638397200000|2021-12-01 22:20:00|15178|15173|15184.9|15179.9|15184.9|15179.9|15177.2|15172.2|0
1638397500000|2021-12-01 22:25:00|15185.2|15180.2|15186.4|15181.4|15186.4|15181.4|15185.1|15180.1|0
1638397800000|2021-12-01 22:30:00|15186.5|15181.5|15189.4|15184.4|15189.7|15184.7|15186.4|15181.4|0
1638398100000|2021-12-01 22:35:00|15189.1|15184.1|15187.9|15182.9|15189.6|15184.6|15187.9|15182.9|0
1638398400000|2021-12-01 22:40:00|15188.3|15183.3|15190.1|15185.1|15191|15186|15188.3|15183.3|0
1638398700000|2021-12-01 22:45:00|15190|15185|15190.3|15185.3|15190.4|15185.4|15189.4|15184.4|0
1638399000000|2021-12-01 22:50:00|15190.6|15185.6|15192.3|15187.3|15193|15188|15190.6|15185.6|0
1638399300000|2021-12-01 22:55:00|15192.9|15187.9|15192.3|15187.3|15193.2|15188.2|15191.5|15186.5|0
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15213.1|15208.1|15222.9|15217.9|15192.7|15187.7|0
1638399900000|2021-12-01 23:05:00|15213.6|15208.6|15225.5|15220.5|15226.4|15221.4|15209.2|15204.2|0
1638400200000|2021-12-01 23:10:00|15226|15221|15220.3|15215.3|15235.5|15230.5|15218.8|15213.8|0
1638400500000|2021-12-01 23:15:00|15220.2|15215.2|15205.7|15200.7|15222.2|15217.2|15204.3|15199.3|0
1638400800000|2021-12-01 23:20:00|15206.2|15201.2|15187.9|15182.9|15215|15210|15185.6|15180.6|0
1638401100000|2021-12-01 23:25:00|15187.6|15182.6|15205.3|15200.3|15207.3|15202.3|15187.6|15182.6|0
1638401400000|2021-12-01 23:30:00|15206.3|15201.3|15229|15224|15229|15224|15205.8|15200.8|0
1638401700000|2021-12-01 23:35:00|15229.9|15224.9|15226.7|15221.7|15234.6|15229.6|15221.5|15216.5|0
1638402000000|2021-12-01 23:40:00|15227.2|15222.2|15228.4|15223.4|15232.5|15227.5|15220.8|15215.8|0
1638402300000|2021-12-01 23:45:00|15229.4|15224.4|15241.7|15236.7|15246.1|15241.1|15229.4|15224.4|0
1638402600000|2021-12-01 23:50:00|15242.7|15237.7|15250.5|15245.5|15253.4|15248.4|15242.7|15237.7|0
1638402900000|2021-12-01 23:55:00|15252.4|15247.4|15251.7|15246.7|15257.2|15252.2|15249.3|15244.3|0
1638403200000|2021-12-02 00:00:00|15252.2|15247.2|15253.7|15248.7|15259.8|15254.8|15246.1|15241.1|0
1638403500000|2021-12-02 00:05:00|15252.7|15247.7|15252.2|15247.2|15259.7|15254.7|15250.7|15245.7|0
1638403800000|2021-12-02 00:10:00|15251.7|15246.7|15237.5|15232.5|15252.2|15247.2|15234.8|15229.8|0
1638404100000|2021-12-02 00:15:00|15237|15232|15230|15226|15241.9|15236.9|15206.5|15202.5|180
1638404400000|2021-12-02 00:20:00|15230.5|15226.5|15245.5|15241.5|15245.5|15241.5|15228.5|15224.5|44
1638404700000|2021-12-02 00:25:00|15246|15242|15249.5|15245.5|15253|15249|15240|15236|43
1638405000000|2021-12-02 00:30:00|15249|15245|15255|15251|15258.5|15254.5|15248|15244|43
1638405300000|2021-12-02 00:35:00|15254.5|15250.5|15253|15249|15262|15258|15251|15247|28
1638405600000|2021-12-02 00:40:00|15253.5|15249.5|15241.5|15237.5|15257|15253|15241|15237|79
1638405900000|2021-12-02 00:45:00|15241|15237|15221.5|15217.5|15241|15237|15207.5|15203.5|178
1638406200000|2021-12-02 00:50:00|15221|15217|15220|15216|15223|15219|15203.5|15199.5|67
1638406500000|2021-12-02 00:55:00|15223|15219|15229|15225|15239|15235|15222|15218|111
1638406800000|2021-12-02 01:00:00|15229.5|15225.5|15229.5|15225.5|15243|15239|15215.5|15211.5|66
1638407100000|2021-12-02 01:05:00|15229|15225|15235.5|15231.5|15242|15238|15223.5|15219.5|38
1638407400000|2021-12-02 01:10:00|15236.5|15232.5|15235.5|15231.5|15240.5|15236.5|15225|15221|30
1638407700000|2021-12-02 01:15:00|15236|15232|15214.5|15210.5|15242|15238|15212|15208|58
1638408000000|2021-12-02 01:20:00|15215|15211|15215|15211|15230|15226|15210|15206|51
1638408300000|2021-12-02 01:25:00|15215.5|15211.5|15229.5|15225.5|15241.5|15237.5|15215.5|15211.5|29
1638408600000|2021-12-02 01:30:00|15229|15225|15238|15234|15244|15240|15226|15222|59
1638408900000|2021-12-02 01:35:00|15238.5|15234.5|15246|15242|15250|15246|15233.5|15229.5|132
1638409200000|2021-12-02 01:40:00|15246.5|15242.5|15254.5|15250.5|15264|15260|15244.5|15240.5|80
1638409500000|2021-12-02 01:45:00|15255|15251|15259|15255|15260.5|15256.5|15246|15242|18
1638409800000|2021-12-02 01:50:00|15258.5|15254.5|15265|15261|15277.5|15273.5|15255|15251|95
1638410100000|2021-12-02 01:55:00|15264.5|15260.5|15285.5|15281.5|15289.5|15285.5|15263|15259|49
1638410400000|2021-12-02 02:00:00|15285|15281|15270.5|15266.5|15285|15281|15261|15257|48
1638410700000|2021-12-02 02:05:00|15269.5|15265.5|15276|15272|15278|15274|15266|15262|34
1638411000000|2021-12-02 02:10:00|15276.5|15272.5|15274.5|15270.5|15286.5|15282.5|15273.5|15269.5|21
1638411300000|2021-12-02 02:15:00|15274|15270|15269.5|15265.5|15283|15279|15267.5|15263.5|52
1638411600000|2021-12-02 02:20:00|15269|15265|15273|15269|15273|15269|15265|15261|20
1638411900000|2021-12-02 02:25:00|15271.5|15267.5|15275|15271|15277.5|15273.5|15270|15266|13
1638412200000|2021-12-02 02:30:00|15276.5|15272.5|15283|15279|15290|15286|15276|15272|35
1638412500000|2021-12-02 02:35:00|15282.5|15278.5|15283|15279|15288|15284|15279.5|15275.5|20
1638412800000|2021-12-02 02:40:00|15287|15283|15303.5|15299.5|15304|15300|15286.5|15282.5|32
1638413100000|2021-12-02 02:45:00|15302.5|15298.5|15296|15292|15303.5|15299.5|15289.5|15285.5|35
1638413400000|2021-12-02 02:50:00|15297.5|15293.5|15302.5|15298.5|15305|15301|15292|15288|21
1638413700000|2021-12-02 02:55:00|15301|15297|15317|15313|15320|15316|15301|15297|64
1638414000000|2021-12-02 03:00:00|15317.5|15313.5|15309.5|15305.5|15318|15314|15308.5|15304.5|22
1638414300000|2021-12-02 03:05:00|15309|15305|15310.5|15306.5|15312|15308|15298|15294|39
1638414600000|2021-12-02 03:10:00|15311|15307|15300.5|15296.5|15314.5|15310.5|15298|15294|25
1638414900000|2021-12-02 03:15:00|15301|15297|15292.5|15288.5|15302|15298|15290|15286|15
1638415200000|2021-12-02 03:20:00|15293|15289|15292.5|15288.5|15300.5|15296.5|15292|15288|5
1638415500000|2021-12-02 03:25:00|15292|15288|15298|15294|15298.5|15294.5|15288|15284|14
1638415800000|2021-12-02 03:30:00|15298.5|15294.5|15299.5|15295.5|15303|15299|15295|15291|17
1638416100000|2021-12-02 03:35:00|15300|15296|15294|15290|15302.5|15298.5|15285.5|15281.5|14
1638416400000|2021-12-02 03:40:00|15293.5|15289.5|15290|15286|15295.5|15291.5|15289.5|15285.5|5
1638416700000|2021-12-02 03:45:00|15290.5|15286.5|15296.5|15292.5|15300.5|15296.5|15285|15281|27
1638417000000|2021-12-02 03:50:00|15296|15292|15299|15295|15303.5|15299.5|15296|15292|15
1638417300000|2021-12-02 03:55:00|15299.5|15295.5|15301.5|15297.5|15303.5|15299.5|15297|15293|11
1638417600000|2021-12-02 04:00:00|15303|15299|15313.5|15309.5|15315.5|15311.5|15303|15299|44
1638417900000|2021-12-02 04:05:00|15314|15310|15306.5|15302.5|15315|15311|15303.5|15299.5|12
1638418200000|2021-12-02 04:10:00|15306|15302|15311.5|15307.5|15312.5|15308.5|15306|15302|24
1638418500000|2021-12-02 04:15:00|15311|15307|15305|15301|15312|15308|15303|15299|12
1638418800000|2021-12-02 04:20:00|15305.5|15301.5|15306|15302|15308|15304|15301.5|15297.5|9
1638419100000|2021-12-02 04:25:00|15305.5|15301.5|15303|15299|15306.5|15302.5|15299|15295|17
1638419400000|2021-12-02 04:30:00|15303.5|15299.5|15311|15307|15311|15307|15296.5|15292.5|51
1638419700000|2021-12-02 04:35:00|15310.5|15306.5|15311|15307|15313.5|15309.5|15304.5|15300.5|29
1638420000000|2021-12-02 04:40:00|15310.5|15306.5|15309.5|15305.5|15315|15311|15307|15303|36
1638420300000|2021-12-02 04:45:00|15308|15304|15311.5|15307.5|15312|15308|15305|15301|12
1638420600000|2021-12-02 04:50:00|15311|15307|15298.5|15294.5|15312.5|15308.5|15298.5|15294.5|27
1638420900000|2021-12-02 04:55:00|15297.5|15293.5|15296|15292|15299|15295|15290.5|15286.5|73
1638421200000|2021-12-02 05:00:00|15295.5|15291.5|15289|15285|15295.5|15291.5|15287|15283|59
1638421500000|2021-12-02 05:05:00|15289.5|15285.5|15284|15280|15292.5|15288.5|15282.5|15278.5|40
1638421800000|2021-12-02 05:10:00|15284.5|15280.5|15283.5|15279.5|15284.5|15280.5|15277.5|15273.5|21
1638422100000|2021-12-02 05:15:00|15282|15278|15284|15280|15286|15282|15278|15274|35
1638422400000|2021-12-02 05:20:00|15282.5|15278.5|15287|15283|15287|15283|15278.5|15274.5|17
1638422700000|2021-12-02 05:25:00|15287.5|15283.5|15295|15291|15295.5|15291.5|15285.5|15281.5|25
1638423000000|2021-12-02 05:30:00|15294.5|15290.5|15296.5|15292.5|15299|15295|15287.5|15283.5|26
1638423300000|2021-12-02 05:35:00|15297|15293|15301.5|15297.5|15302.5|15298.5|15295.5|15291.5|15
1638423600000|2021-12-02 05:40:00|15302|15298|15304.5|15300.5|15305.5|15301.5|15302|15298|11
1638423900000|2021-12-02 05:45:00|15306|15302|15309|15305|15310|15306|15305|15301|11
1638424200000|2021-12-02 05:50:00|15310.5|15306.5|15316.5|15312.5|15317.5|15313.5|15306|15302|64
1638424500000|2021-12-02 05:55:00|15316|15312|15312.5|15308.5|15316.5|15312.5|15310|15306|111
1638424800000|2021-12-02 06:00:00|15312|15308|15290.5|15286.5|15312|15308|15290.5|15286.5|111
1638425100000|2021-12-02 06:05:00|15291|15287|15290|15286|15295.5|15291.5|15287|15283|24
1638425400000|2021-12-02 06:10:00|15291.5|15287.5|15303|15299|15306|15302|15289.5|15285.5|51
1638425700000|2021-12-02 06:15:00|15302.5|15298.5|15295|15291|15303|15299|15295|15291|18
1638426000000|2021-12-02 06:20:00|15295.5|15291.5|15288|15284|15299|15295|15287|15283|41
1638426300000|2021-12-02 06:25:00|15287.5|15283.5|15290.5|15286.5|15292.5|15288.5|15287.5|15283.5|9
1638426600000|2021-12-02 06:30:00|15291|15287|15307.5|15303.5|15307.5|15303.5|15291|15287|29
1638426900000|2021-12-02 06:35:00|15308|15304|15322|15318|15325|15321|15306.5|15302.5|119
1638427200000|2021-12-02 06:40:00|15323.5|15319.5|15328.5|15324.5|15334|15330|15323|15319|124
1638427500000|2021-12-02 06:45:00|15328|15324|15329.5|15325.5|15334|15330|15322.5|15318.5|33
1638427800000|2021-12-02 06:50:00|15329|15325|15337.5|15333.5|15337.5|15333.5|15325|15321|67
1638428100000|2021-12-02 06:55:00|15338|15334|15363|15359|15368|15364|15338|15334|162
1638428400000|2021-12-02 07:00:00|15362|15360|15368|15366|15389.5|15387.5|15351|15349|738
1638428700000|2021-12-02 07:05:00|15367.5|15365.5|15366.5|15364.5|15400|15398|15365.5|15363.5|786
1638429000000|2021-12-02 07:10:00|15366|15364|15359.5|15357.5|15370|15368|15348.5|15346.5|455
1638429300000|2021-12-02 07:15:00|15359|15357|15353.5|15351.5|15361|15359|15343.5|15341.5|247
1638429600000|2021-12-02 07:20:00|15354|15352|15337.5|15335.5|15356|15354|15331|15329|440
1638429900000|2021-12-02 07:25:00|15337|15335|15320.5|15318.5|15348.5|15346.5|15311|15309|338
1638430200000|2021-12-02 07:30:00|15321|15319|15319.5|15317.5|15332.5|15330.5|15314.5|15312.5|352
1638430500000|2021-12-02 07:35:00|15319|15317|15339.5|15337.5|15343|15341|15319|15317|328
1638430800000|2021-12-02 07:40:00|15339|15337|15335|15333|15343.5|15341.5|15327|15325|357
1638431100000|2021-12-02 07:45:00|15334.5|15332.5|15344|15342|15348.5|15346.5|15329.5|15327.5|306
1638431400000|2021-12-02 07:50:00|15344.5|15342.5|15340.5|15338.5|15347|15345|15334.5|15332.5|303
1638431700000|2021-12-02 07:55:00|15340|15338|15315|15313|15340.5|15338.5|15308|15306|567
1638432000000|2021-12-02 08:00:00|15314.5|15312.5|15280.1|15278.9|15316.1|15314.9|15275.6|15274.4|2584
1638432300000|2021-12-02 08:05:00|15280.6|15279.4|15262.1|15260.9|15298.6|15297.4|15256.6|15255.4|1590
1638432600000|2021-12-02 08:10:00|15261.6|15260.4|15274.1|15272.9|15275.1|15273.9|15248.1|15246.9|1324
1638432900000|2021-12-02 08:15:00|15274.6|15273.4|15302.1|15300.9|15305.6|15304.4|15267.1|15265.9|1427
1638433200000|2021-12-02 08:20:00|15302.6|15301.4|15319.1|15317.9|15323.1|15321.9|15294.1|15292.9|875
1638433500000|2021-12-02 08:25:00|15319.6|15318.4|15323.1|15321.9|15333.6|15332.4|15313.6|15312.4|864
1638433800000|2021-12-02 08:30:00|15323.6|15322.4|15277.1|15275.9|15323.6|15322.4|15271.6|15270.4|991
1638434100000|2021-12-02 08:35:00|15277.6|15276.4|15285.6|15284.4|15305.1|15303.9|15275.1|15273.9|910
1638434400000|2021-12-02 08:40:00|15284.9|15283.7|15308.4|15307.2|15312.9|15311.7|15276.4|15275.2|848
1638434700000|2021-12-02 08:45:00|15310.9|15309.7|15306.4|15305.2|15314.4|15313.2|15294.4|15293.2|432
1638435000000|2021-12-02 08:50:00|15305.9|15304.7|15327.4|15326.2|15331.9|15330.7|15302.4|15301.2|555
1638435300000|2021-12-02 08:55:00|15328.4|15327.2|15322.4|15321.2|15333.9|15332.7|15310.4|15309.2|588
1638435600000|2021-12-02 09:00:00|15321.9|15320.7|15331.4|15330.2|15338.9|15337.7|15305.4|15304.2|551
1638435900000|2021-12-02 09:05:00|15330.9|15329.7|15333.4|15332.2|15339.9|15338.7|15324.4|15323.2|395
1638436200000|2021-12-02 09:10:00|15332.9|15331.7|15350.4|15349.2|15353.9|15352.7|15332.4|15331.2|584
1638436500000|2021-12-02 09:15:00|15349.9|15348.7|15367.9|15366.7|15373.4|15372.2|15347.4|15346.2|738
1638436800000|2021-12-02 09:20:00|15368.4|15367.2|15364.9|15363.7|15368.4|15367.2|15350.4|15349.2|786
1638437100000|2021-12-02 09:25:00|15364.4|15363.2|15350.9|15349.7|15369.4|15368.2|15345.9|15344.7|603
1638437400000|2021-12-02 09:30:00|15350.4|15349.2|15332.4|15331.2|15352.4|15351.2|15328.9|15327.7|558
1638437700000|2021-12-02 09:35:00|15332.9|15331.7|15336.4|15335.2|15343.4|15342.2|15322.4|15321.2|533
1638438000000|2021-12-02 09:40:00|15336.9|15335.7|15315.4|15314.2|15347.9|15346.7|15308.9|15307.7|564
1638438300000|2021-12-02 09:45:00|15314.9|15313.7|15317.4|15316.2|15326.4|15325.2|15305.4|15304.2|434
1638438600000|2021-12-02 09:50:00|15317.9|15316.7|15331.9|15330.7|15332.9|15331.7|15315.9|15314.7|387
1638438900000|2021-12-02 09:55:00|15332.4|15331.2|15344.4|15343.2|15348.9|15347.7|15332.4|15331.2|273
1638439200000|2021-12-02 10:00:00|15344.9|15343.7|15335.9|15334.7|15347.9|15346.7|15326.4|15325.2|319
1638439500000|2021-12-02 10:05:00|15335.4|15334.2|15320.4|15319.2|15336.4|15335.2|15320.4|15319.2|244
1638439800000|2021-12-02 10:10:00|15320.9|15319.7|15273.9|15272.7|15321.4|15320.2|15272.9|15271.7|823
1638440100000|2021-12-02 10:15:00|15273.4|15272.2|15290.4|15289.2|15290.4|15289.2|15262.4|15261.2|1170
1638440400000|2021-12-02 10:20:00|15291.4|15290.2|15292.4|15291.2|15296.9|15295.7|15268.4|15267.2|834
1638440700000|2021-12-02 10:25:00|15291.9|15290.7|15283.4|15282.2|15301.4|15300.2|15281.4|15280.2|612
1638441000000|2021-12-02 10:30:00|15281.4|15280.2|15288.4|15287.2|15289.9|15288.7|15264.9|15263.7|421
1638441300000|2021-12-02 10:35:00|15287.4|15286.2|15318.4|15317.2|15320.4|15319.2|15280.9|15279.7|976
1638441600000|2021-12-02 10:40:00|15320.4|15319.2|15306.4|15305.2|15321.9|15320.7|15303.4|15302.2|487
1638441900000|2021-12-02 10:45:00|15306.9|15305.7|15311.9|15310.7|15318.4|15317.2|15302.9|15301.7|333
1638442200000|2021-12-02 10:50:00|15313.9|15312.7|15321.4|15320.2|15327.9|15326.7|15308.9|15307.7|598
1638442500000|2021-12-02 10:55:00|15320.9|15319.7|15312.4|15311.2|15323.9|15322.7|15306.9|15305.7|244
1638442800000|2021-12-02 11:00:00|15311.9|15310.7|15295.4|15294.2|15320.4|15319.2|15292.4|15291.2|548
1638443100000|2021-12-02 11:05:00|15295.9|15294.7|15304.4|15303.2|15304.9|15303.7|15294.4|15293.2|262
1638443400000|2021-12-02 11:10:00|15303.9|15302.7|15284.9|15283.7|15304.9|15303.7|15282.9|15281.7|308
1638443700000|2021-12-02 11:15:00|15284.4|15283.2|15277.4|15276.2|15286.4|15285.2|15276.4|15275.2|277
1638444000000|2021-12-02 11:20:00|15277.9|15276.7|15279.9|15278.7|15288.9|15287.7|15276.9|15275.7|373
1638444300000|2021-12-02 11:25:00|15280.4|15279.2|15288.9|15287.7|15295.4|15294.2|15275.9|15274.7|445
1638444600000|2021-12-02 11:30:00|15288.4|15287.2|15275.4|15274.2|15298.9|15297.7|15273.9|15272.7|282
1638444900000|2021-12-02 11:35:00|15274.9|15273.7|15266.4|15265.2|15277.4|15276.2|15261.9|15260.7|545
1638445200000|2021-12-02 11:40:00|15266.9|15265.7|15263.9|15262.7|15271.4|15270.2|15259.9|15258.7|407
1638445500000|2021-12-02 11:45:00|15263.4|15262.2|15268.4|15267.2|15275.9|15274.7|15261.9|15260.7|391
1638445800000|2021-12-02 11:50:00|15267.9|15266.7|15273.4|15272.2|15273.9|15272.7|15264.9|15263.7|213
1638446100000|2021-12-02 11:55:00|15273.9|15272.7|15267.4|15266.2|15275.4|15274.2|15264.9|15263.7|255
1638446400000|2021-12-02 12:00:00|15268.9|15267.7|15268.9|15267.7|15282.9|15281.7|15262.4|15261.2|372
1638446700000|2021-12-02 12:05:00|15268.4|15267.2|15229.4|15228.2|15268.4|15267.2|15225.9|15224.7|1052
1638447000000|2021-12-02 12:10:00|15228.9|15227.7|15231.9|15230.7|15243.9|15242.7|15222.4|15221.2|1215
1638447300000|2021-12-02 12:15:00|15231.4|15230.2|15232.9|15231.7|15236.9|15235.7|15223.9|15222.7|442
1638447600000|2021-12-02 12:20:00|15233.4|15232.2|15246.4|15245.2|15253.4|15252.2|15232.9|15231.7|338
1638447900000|2021-12-02 12:25:00|15245.9|15244.7|15241.9|15240.7|15247.9|15246.7|15221.9|15220.7|484
1638448200000|2021-12-02 12:30:00|15240.9|15239.7|15210.4|15209.2|15240.9|15239.7|15206.9|15205.7|895
1638448500000|2021-12-02 12:35:00|15209.9|15208.7|15205.4|15204.2|15217.4|15216.2|15201.4|15200.2|703
1638448800000|2021-12-02 12:40:00|15205.9|15204.7|15184.9|15183.7|15205.9|15204.7|15171.4|15170.2|1441
1638449100000|2021-12-02 12:45:00|15184.4|15183.2|15203.9|15202.7|15209.9|15208.7|15183.9|15182.7|868
1638449400000|2021-12-02 12:50:00|15204.4|15203.2|15225.4|15224.2|15226.9|15225.7|15201.9|15200.7|558
1638449700000|2021-12-02 12:55:00|15225.9|15224.7|15231.9|15230.7|15241.9|15240.7|15225.9|15224.7|624
1638450000000|2021-12-02 13:00:00|15231.4|15230.2|15251.4|15250.2|15254.4|15253.2|15229.4|15228.2|662
1638450300000|2021-12-02 13:05:00|15250.9|15249.7|15237.9|15236.7|15254.4|15253.2|15231.4|15230.2|557
1638450600000|2021-12-02 13:10:00|15238.4|15237.2|15231.9|15230.7|15242.9|15241.7|15228.9|15227.7|455
1638450900000|2021-12-02 13:15:00|15231.4|15230.2|15225.4|15224.2|15245.9|15244.7|15222.4|15221.2|390
1638451200000|2021-12-02 13:20:00|15223.9|15222.7|15222.4|15221.2|15234.4|15233.2|15219.4|15218.2|509
1638451500000|2021-12-02 13:25:00|15221.9|15220.7|15230.9|15229.7|15231.9|15230.7|15210.9|15209.7|279
1638451800000|2021-12-02 13:30:00|15230.4|15229.2|15240.9|15239.7|15243.9|15242.7|15225.9|15224.7|314
1638452100000|2021-12-02 13:35:00|15241.4|15240.2|15218.9|15217.7|15249.9|15248.7|15216.9|15215.7|547
1638452400000|2021-12-02 13:40:00|15219.4|15218.2|15198.9|15197.7|15223.9|15222.7|15192.9|15191.7|825
1638452700000|2021-12-02 13:45:00|15199.4|15198.2|15193.9|15192.7|15202.4|15201.2|15185.4|15184.2|592
1638453000000|2021-12-02 13:50:00|15193.4|15192.2|15207.9|15206.7|15214.4|15213.2|15184.9|15183.7|548
1638453300000|2021-12-02 13:55:00|15208.4|15207.2|15200.4|15199.2|15214.9|15213.7|15199.4|15198.2|438
1638453600000|2021-12-02 14:00:00|15199.9|15198.7|15190.9|15189.7|15214.9|15213.7|15189.4|15188.2|629
1638453900000|2021-12-02 14:05:00|15191.4|15190.2|15191.4|15190.2|15199.4|15198.2|15179.4|15178.2|566
1638454200000|2021-12-02 14:10:00|15190.9|15189.7|15195.4|15194.2|15202.9|15201.7|15187.9|15186.7|498
1638454500000|2021-12-02 14:15:00|15195.9|15194.7|15192.9|15191.7|15202.4|15201.2|15179.9|15178.7|498
1638454800000|2021-12-02 14:20:00|15192.4|15191.2|15202.4|15201.2|15202.9|15201.7|15184.9|15183.7|347
1638455100000|2021-12-02 14:25:00|15201.9|15200.7|15210.4|15209.2|15220.4|15219.2|15200.4|15199.2|416
1638455400000|2021-12-02 14:30:00|15210.9|15209.7|15197.4|15196.2|15219.9|15218.7|15195.9|15194.7|1184
1638455700000|2021-12-02 14:35:00|15196.9|15195.7|15243.4|15242.2|15245.9|15244.7|15181.4|15180.2|1563
1638456000000|2021-12-02 14:40:00|15244.4|15243.2|15255.9|15254.7|15260.9|15259.7|15227.4|15226.2|1144
1638456300000|2021-12-02 14:45:00|15256.4|15255.2|15262.4|15261.2|15272.4|15271.2|15244.9|15243.7|871
1638456600000|2021-12-02 14:50:00|15263.4|15262.2|15291.9|15290.7|15292.9|15291.7|15257.9|15256.7|1211
1638456900000|2021-12-02 14:55:00|15291.4|15290.2|15292.9|15291.7|15295.9|15294.7|15275.9|15274.7|1131
1638457200000|2021-12-02 15:00:00|15292.4|15291.2|15292.9|15291.7|15294.9|15293.7|15252.9|15251.7|1247
1638457500000|2021-12-02 15:05:00|15293.4|15292.2|15263.9|15262.7|15294.9|15293.7|15259.9|15258.7|1124
1638457800000|2021-12-02 15:10:00|15263.3|15262.1|15273.3|15272.1|15276.8|15275.6|15243.8|15242.6|979
1638458100000|2021-12-02 15:15:00|15273.8|15272.6|15248.8|15247.6|15278.8|15277.6|15239.8|15238.6|816
1638458400000|2021-12-02 15:20:00|15249.3|15248.1|15264.3|15263.1|15267.8|15266.6|15227.8|15226.6|801
1638458700000|2021-12-02 15:25:00|15263.8|15262.6|15278.8|15277.6|15287.8|15286.6|15257.3|15256.1|743
1638459000000|2021-12-02 15:30:00|15278.3|15277.1|15266.3|15265.1|15295.8|15294.6|15265.3|15264.1|879
1638459300000|2021-12-02 15:35:00|15265.8|15264.6|15252.3|15251.1|15270.8|15269.6|15241.8|15240.6|678
1638459600000|2021-12-02 15:40:00|15252.8|15251.6|15249.3|15248.1|15272.3|15271.1|15248.3|15247.1|498
1638459900000|2021-12-02 15:45:00|15250.3|15249.1|15267.3|15266.1|15279.8|15278.6|15247.3|15246.1|721
1638460200000|2021-12-02 15:50:00|15267.8|15266.6|15261.3|15260.1|15279.8|15278.6|15261.3|15260.1|577
1638460500000|2021-12-02 15:55:00|15260.8|15259.6|15287.3|15286.1|15289.8|15288.6|15254.3|15253.1|701
1638460800000|2021-12-02 16:00:00|15285.8|15284.6|15281.3|15280.1|15295.3|15294.1|15269.3|15268.1|542
1638461100000|2021-12-02 16:05:00|15280.8|15279.6|15298.3|15297.1|15301.8|15300.6|15274.8|15273.6|653
1638461400000|2021-12-02 16:10:00|15297.8|15296.6|15301.3|15300.1|15305.8|15304.6|15286.8|15285.6|576
1638461700000|2021-12-02 16:15:00|15301.8|15300.6|15292.8|15291.6|15311.3|15310.1|15289.3|15288.1|531
1638462000000|2021-12-02 16:20:00|15292.3|15291.1|15288.3|15287.1|15314.3|15313.1|15287.3|15286.1|921
1638462300000|2021-12-02 16:25:00|15288.8|15287.6|15269.8|15268.6|15296.3|15295.1|15266.8|15265.6|1745
1638462600000|2021-12-02 16:30:00|15270.2|15268.2|15263.2|15261.2|15276.2|15274.2|15228.2|15226.2|2731
1638462900000|2021-12-02 16:35:00|15263.7|15261.7|15277.7|15275.7|15289.7|15287.7|15250.7|15248.7|1258
1638463200000|2021-12-02 16:40:00|15277.2|15275.2|15272.7|15270.7|15303.2|15301.2|15271.2|15269.2|529
1638463500000|2021-12-02 16:45:00|15272.2|15270.2|15295.7|15293.7|15297.7|15295.7|15265.2|15263.2|543
1638463800000|2021-12-02 16:50:00|15295.2|15293.2|15292.7|15290.7|15299.2|15297.2|15286.7|15284.7|337
1638464100000|2021-12-02 16:55:00|15292.2|15290.2|15296.7|15294.7|15305.2|15303.2|15274.2|15272.2|708
1638464400000|2021-12-02 17:00:00|15297.2|15295.2|15302.7|15300.7|15308.2|15306.2|15288.2|15286.2|415
1638464700000|2021-12-02 17:05:00|15303.2|15301.2|15316.2|15314.2|15318.2|15316.2|15291.7|15289.7|289
1638465000000|2021-12-02 17:10:00|15315.7|15313.7|15328.7|15326.7|15329.7|15327.7|15313.2|15311.2|491
1638465300000|2021-12-02 17:15:00|15328.2|15326.2|15325.7|15323.7|15330.7|15328.7|15316.7|15314.7|184
1638465600000|2021-12-02 17:20:00|15326.2|15324.2|15346.7|15344.7|15348.7|15346.7|15326.2|15324.2|389
1638465900000|2021-12-02 17:25:00|15346.2|15344.2|15351.7|15349.7|15355.2|15353.2|15342.2|15340.2|299
1638466200000|2021-12-02 17:30:00|15351.2|15349.2|15338.2|15336.2|15354.7|15352.7|15337.7|15335.7|297
1638466500000|2021-12-02 17:35:00|15338.7|15336.7|15334.2|15332.2|15343.2|15341.2|15324.7|15322.7|408
1638466800000|2021-12-02 17:40:00|15334.7|15332.7|15329.2|15327.2|15343.7|15341.7|15328.2|15326.2|217
1638467100000|2021-12-02 17:45:00|15330.2|15328.2|15342.7|15340.7|15346.7|15344.7|15329.7|15327.7|171
1638467400000|2021-12-02 17:50:00|15342.2|15340.2|15330.2|15328.2|15343.7|15341.7|15327.2|15325.2|148
1638467700000|2021-12-02 17:55:00|15331.2|15329.2|15324.7|15322.7|15336.2|15334.2|15319.7|15317.7|277
1638468000000|2021-12-02 18:00:00|15325.7|15323.7|15340.7|15338.7|15346.2|15344.2|15296.2|15294.2|772
1638468300000|2021-12-02 18:05:00|15341.2|15339.2|15328.7|15326.7|15344.7|15342.7|15323.7|15321.7|284
1638468600000|2021-12-02 18:10:00|15329.2|15327.2|15337.7|15335.7|15337.7|15335.7|15318.2|15316.2|193
1638468900000|2021-12-02 18:15:00|15338.2|15336.2|15334.7|15332.7|15340.7|15338.7|15330.7|15328.7|161
1638469200000|2021-12-02 18:20:00|15335.2|15333.2|15320.7|15318.7|15338.7|15336.7|15312.2|15310.2|207
1638469500000|2021-12-02 18:25:00|15321.2|15319.2|15315.7|15313.7|15327.7|15325.7|15313.7|15311.7|170
1638469800000|2021-12-02 18:30:00|15316.2|15314.2|15325.7|15323.7|15328.7|15326.7|15302.7|15300.7|250
1638470100000|2021-12-02 18:35:00|15326.2|15324.2|15325.7|15323.7|15327.7|15325.7|15319.2|15317.2|92
1638470400000|2021-12-02 18:40:00|15326.2|15324.2|15324.2|15322.2|15329.2|15327.2|15317.2|15315.2|137
1638470700000|2021-12-02 18:45:00|15324.7|15322.7|15312.7|15310.7|15325.2|15323.2|15310.2|15308.2|169
1638471000000|2021-12-02 18:50:00|15312.2|15310.2|15334.7|15332.7|15336.7|15334.7|15302.7|15300.7|224
1638471300000|2021-12-02 18:55:00|15335.2|15333.2|15340.2|15338.2|15343.2|15341.2|15333.7|15331.7|227
1638471600000|2021-12-02 19:00:00|15339.7|15337.7|15331.7|15329.7|15343.2|15341.2|15325.7|15323.7|161
1638471900000|2021-12-02 19:05:00|15332.2|15330.2|15338.2|15336.2|15339.7|15337.7|15326.7|15324.7|82
1638472200000|2021-12-02 19:10:00|15338.7|15336.7|15329.7|15327.7|15341.7|15339.7|15328.2|15326.2|139
1638472500000|2021-12-02 19:15:00|15329.2|15327.2|15340.7|15338.7|15343.7|15341.7|15328.2|15326.2|133
1638472800000|2021-12-02 19:20:00|15340.2|15338.2|15334.7|15332.7|15341.2|15339.2|15333.2|15331.2|102
1638473100000|2021-12-02 19:25:00|15335.7|15333.7|15343.7|15341.7|15344.7|15342.7|15328.2|15326.2|91
1638473400000|2021-12-02 19:30:00|15343.2|15341.2|15344.7|15342.7|15347.2|15345.2|15338.2|15336.2|117
1638473700000|2021-12-02 19:35:00|15344.2|15342.2|15343.2|15341.2|15348.7|15346.7|15335.2|15333.2|102
1638474000000|2021-12-02 19:40:00|15344.2|15342.2|15345.7|15343.7|15348.2|15346.2|15339.7|15337.7|124
1638474300000|2021-12-02 19:45:00|15345.2|15343.2|15332.2|15330.2|15348.2|15346.2|15331.2|15329.2|134
1638474600000|2021-12-02 19:50:00|15331.7|15329.7|15334.2|15332.2|15341.7|15339.7|15315.7|15313.7|460
1638474900000|2021-12-02 19:55:00|15333.7|15331.7|15335.2|15333.2|15343.2|15341.2|15330.7|15328.7|89
1638475200000|2021-12-02 20:00:00|15334.7|15332.7|15335.7|15333.7|15344.2|15342.2|15330.2|15328.2|90
1638475500000|2021-12-02 20:05:00|15335.2|15333.2|15337.7|15335.7|15344.7|15342.7|15330.2|15328.2|123
1638475800000|2021-12-02 20:10:00|15337.2|15335.2|15332.7|15330.7|15337.7|15335.7|15316.7|15314.7|198
1638476100000|2021-12-02 20:15:00|15333.2|15331.2|15334.7|15332.7|15338.7|15336.7|15328.7|15326.7|96
1638476400000|2021-12-02 20:20:00|15334.2|15332.2|15333.7|15331.7|15338.7|15336.7|15326.7|15324.7|103
1638476700000|2021-12-02 20:25:00|15334.2|15332.2|15336.7|15334.7|15343.7|15341.7|15331.2|15329.2|85
1638477000000|2021-12-02 20:30:00|15336.2|15334.2|15345.2|15343.2|15348.7|15346.7|15335.2|15333.2|153
1638477300000|2021-12-02 20:35:00|15344.7|15342.7|15348.7|15346.7|15352.2|15350.2|15339.7|15337.7|115
1638477600000|2021-12-02 20:40:00|15348.2|15346.2|15349.2|15347.2|15358.7|15356.7|15345.7|15343.7|225
1638477900000|2021-12-02 20:45:00|15349.7|15347.7|15343.7|15341.7|15352.7|15350.7|15332.2|15330.2|233
1638478200000|2021-12-02 20:50:00|15343.2|15341.2|15318.7|15316.7|15348.2|15346.2|15313.7|15311.7|478
1638478500000|2021-12-02 20:55:00|15318.2|15316.2|15347.2|15345.2|15349.2|15347.2|15298.7|15296.7|568
1638478800000|2021-12-02 21:00:00|15345.7|15343.7|15338.3|15333.3|15361.7|15356.7|15332.9|15327.9|93
1638479100000|2021-12-02 21:05:00|15337.3|15332.3|15337.1|15332.1|15352.6|15347.6|15337.1|15332.1|0
1638479400000|2021-12-02 21:10:00|15340|15335|15328|15323|15346.7|15341.7|15326|15321|0
1638479700000|2021-12-02 21:15:00|15328.1|15323.1|15345.8|15340.8|15348.7|15343.7|15327.3|15322.3|0
1638480000000|2021-12-02 21:20:00|15345.3|15340.3|15347.9|15342.9|15354.7|15349.7|15343.2|15338.2|0
1638480300000|2021-12-02 21:25:00|15347.4|15342.4|15349.6|15344.6|15350.6|15345.6|15343.9|15338.9|0
1638480600000|2021-12-02 21:30:00|15347.7|15342.7|15361.2|15356.2|15363.3|15358.3|15347.7|15342.7|0
1638480900000|2021-12-02 21:35:00|15361.7|15356.7|15363.7|15358.7|15364.5|15359.5|15357.4|15352.4|0
1638481200000|2021-12-02 21:40:00|15364.2|15359.2|15363.1|15358.1|15368.9|15363.9|15363.1|15358.1|0
1638481500000|2021-12-02 21:45:00|15363.6|15358.6|15362|15357|15371|15366|15359.8|15354.8|0
1638481800000|2021-12-02 21:50:00|15361|15356|15373|15368|15374.4|15369.4|15359|15354|0
1638482100000|2021-12-02 21:55:00|15373.9|15368.9|15372.3|15367.3|15374.9|15369.9|15366.2|15361.2|0
1638482400000|2021-12-02 22:00:00|15370.6|15365.6|15370.3|15365.3|15370.6|15365.6|15369.1|15364.1|0
1638482700000|2021-12-02 22:05:00|15370.5|15365.5|15371|15366|15371.2|15366.2|15369.6|15364.6|0
1638483000000|2021-12-02 22:10:00|15371.1|15366.1|15371.4|15366.4|15371.7|15366.7|15370.5|15365.5|0
1638483300000|2021-12-02 22:15:00|15370.8|15365.8|15371.6|15366.6|15372.9|15367.9|15369.8|15364.8|0
1638483600000|2021-12-02 22:20:00|15371.7|15366.7|15371.9|15366.9|15372|15367|15371.3|15366.3|0
1638483900000|2021-12-02 22:25:00|15371.8|15366.8|15372.3|15367.3|15372.8|15367.8|15371.8|15366.8|0
1638484200000|2021-12-02 22:30:00|15372.4|15367.4|15376.3|15371.3|15376.3|15371.3|15372.3|15367.3|0
1638484500000|2021-12-02 22:35:00|15376.8|15371.8|15377.8|15372.8|15377.9|15372.9|15376.7|15371.7|0
1638484800000|2021-12-02 22:40:00|15377.7|15372.7|15377|15372|15378.8|15373.8|15376.9|15371.9|0
1638485100000|2021-12-02 22:45:00|15377.7|15372.7|15375|15370|15377.8|15372.8|15375|15370|0
1638485400000|2021-12-02 22:50:00|15375.6|15370.6|15371.3|15366.3|15375.6|15370.6|15370.3|15365.3|0
1638485700000|2021-12-02 22:55:00|15371.2|15366.2|15367.9|15362.9|15372.9|15367.9|15367.9|15362.9|0
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15371.2|15366.2|15379|15374|15363.4|15358.4|0
1638486300000|2021-12-02 23:05:00|15372.2|15367.2|15363.4|15358.4|15373.2|15368.2|15363.4|15358.4|0
1638486600000|2021-12-02 23:10:00|15363.9|15358.9|15343.8|15338.8|15364.4|15359.4|15340|15335|0
1638486900000|2021-12-02 23:15:00|15343.9|15338.9|15332.1|15327.1|15346.9|15341.9|15322.7|15317.7|0
1638487200000|2021-12-02 23:20:00|15332.2|15327.2|15318.3|15313.3|15338.5|15333.5|15314.4|15309.4|0
1638487500000|2021-12-02 23:25:00|15318.8|15313.8|15315.2|15310.2|15329.9|15324.9|15315.2|15310.2|0
1638487800000|2021-12-02 23:30:00|15315.7|15310.7|15316.8|15311.8|15321.9|15316.9|15311.8|15306.8|0
1638488100000|2021-12-02 23:35:00|15319.7|15314.7|15317|15312|15325.5|15320.5|15316|15311|0
1638488400000|2021-12-02 23:40:00|15317.5|15312.5|15306.8|15301.8|15320.9|15315.9|15302|15297|0
1638488700000|2021-12-02 23:45:00|15307.7|15302.7|15308.5|15303.5|15315.2|15310.2|15304.5|15299.5|0
1638489000000|2021-12-02 23:50:00|15309.4|15304.4|15306.6|15301.6|15309.4|15304.4|15290.9|15285.9|0
1638489300000|2021-12-02 23:55:00|15306.1|15301.1|15286.8|15281.8|15309.5|15304.5|15279.3|15274.3|0
1638489600000|2021-12-03 00:00:00|15286.4|15281.4|15280.4|15275.4|15293.4|15288.4|15267.4|15262.4|0
1638489900000|2021-12-03 00:05:00|15281.4|15276.4|15291.1|15286.1|15292|15287|15278.4|15273.4|0
1638490200000|2021-12-03 00:10:00|15292|15287|15296.9|15291.9|15298.8|15293.8|15283.4|15278.4|0
1638490500000|2021-12-03 00:15:00|15295.9|15290.9|15277.7|15273.7|15295.9|15290.9|15253.7|15249.7|116
1638490800000|2021-12-03 00:20:00|15278.2|15274.2|15277.2|15273.2|15288.7|15284.7|15272.2|15268.2|59
1638491100000|2021-12-03 00:25:00|15277.7|15273.7|15290.7|15286.7|15291.2|15287.2|15275.7|15271.7|24
1638491400000|2021-12-03 00:30:00|15290.2|15286.2|15292.7|15288.7|15306.2|15302.2|15285.7|15281.7|79
1638491700000|2021-12-03 00:35:00|15292.2|15288.2|15288.2|15284.2|15293.2|15289.2|15285.2|15281.2|10
1638492000000|2021-12-03 00:40:00|15287.7|15283.7|15287.2|15283.2|15293.7|15289.7|15285.7|15281.7|11
1638492300000|2021-12-03 00:45:00|15287.7|15283.7|15284.7|15280.7|15293.7|15289.7|15284.2|15280.2|25
1638492600000|2021-12-03 00:50:00|15285.2|15281.2|15280.7|15276.7|15296.2|15292.2|15280.7|15276.7|29
1638492900000|2021-12-03 00:55:00|15281.2|15277.2|15288.2|15284.2|15292.7|15288.7|15281.2|15277.2|5
1638493200000|2021-12-03 01:00:00|15288.7|15284.7|15286.7|15282.7|15292.2|15288.2|15280.2|15276.2|12
1638493500000|2021-12-03 01:05:00|15287.7|15283.7|15302.7|15298.7|15303.7|15299.7|15287.7|15283.7|22
1638493800000|2021-12-03 01:10:00|15303.2|15299.2|15295.2|15291.2|15303.2|15299.2|15293.2|15289.2|11
1638494100000|2021-12-03 01:15:00|15295.7|15291.7|15303.2|15299.2|15303.7|15299.7|15292.2|15288.2|12
1638494400000|2021-12-03 01:20:00|15304.2|15300.2|15287.7|15283.7|15307.7|15303.7|15284.7|15280.7|33
1638494700000|2021-12-03 01:25:00|15285.7|15281.7|15273.7|15269.7|15288.7|15284.7|15273.7|15269.7|42
1638495000000|2021-12-03 01:30:00|15274.2|15270.2|15262.2|15258.2|15274.2|15270.2|15253.2|15249.2|102
1638495300000|2021-12-03 01:35:00|15261.7|15257.7|15231.2|15227.2|15261.7|15257.7|15231.2|15227.2|82
1638495600000|2021-12-03 01:40:00|15230.7|15226.7|15220.7|15216.7|15231.2|15227.2|15217.2|15213.2|72
1638495900000|2021-12-03 01:45:00|15219.7|15215.7|15211.7|15207.7|15224.7|15220.7|15194.7|15190.7|70
1638496200000|2021-12-03 01:50:00|15212.7|15208.7|15237.7|15233.7|15239.7|15235.7|15212.7|15208.7|22
1638496500000|2021-12-03 01:55:00|15238.2|15234.2|15251.2|15247.2|15251.2|15247.2|15236.2|15232.2|42
1638496800000|2021-12-03 02:00:00|15250.7|15246.7|15242.2|15238.2|15251.7|15247.7|15236.2|15232.2|59
1638497100000|2021-12-03 02:05:00|15241.7|15237.7|15243.7|15239.7|15250.7|15246.7|15240.7|15236.7|44
1638497400000|2021-12-03 02:10:00|15244.7|15240.7|15253.7|15249.7|15254.2|15250.2|15244.7|15240.7|29
1638497700000|2021-12-03 02:15:00|15254.2|15250.2|15247.2|15243.2|15258.2|15254.2|15247.2|15243.2|14
1638498000000|2021-12-03 02:20:00|15246.7|15242.7|15239.7|15235.7|15246.7|15242.7|15239.7|15235.7|8
1638498300000|2021-12-03 02:25:00|15240.2|15236.2|15241.7|15237.7|15243.2|15239.2|15233.7|15229.7|35
1638498600000|2021-12-03 02:30:00|15240.7|15236.7|15239.2|15235.2|15242.7|15238.7|15234.7|15230.7|7
1638498900000|2021-12-03 02:35:00|15237.7|15233.7|15234.7|15230.7|15242.2|15238.2|15233.7|15229.7|3
1638499200000|2021-12-03 02:40:00|15236.7|15232.7|15233.7|15229.7|15239.7|15235.7|15233.7|15229.7|11
1638499500000|2021-12-03 02:45:00|15234.2|15230.2|15253.7|15249.7|15256.7|15252.7|15234.2|15230.2|22
1638499800000|2021-12-03 02:50:00|15254.2|15250.2|15253.2|15249.2|15260.2|15256.2|15251.7|15247.7|44
1638500100000|2021-12-03 02:55:00|15253.7|15249.7|15255.2|15251.2|15256.2|15252.2|15250.7|15246.7|8
1638500400000|2021-12-03 03:00:00|15257.7|15253.7|15255.7|15251.7|15257.7|15253.7|15253.7|15249.7|10
1638500700000|2021-12-03 03:05:00|15256.2|15252.2|15255.7|15251.7|15259.7|15255.7|15253.2|15249.2|5
1638501000000|2021-12-03 03:10:00|15255.2|15251.2|15262.2|15258.2|15262.2|15258.2|15252.2|15248.2|13
1638501300000|2021-12-03 03:15:00|15262.7|15258.7|15266.2|15262.2|15269.2|15265.2|15262.7|15258.7|21
1638501600000|2021-12-03 03:20:00|15267.7|15263.7|15265.2|15261.2|15274.2|15270.2|15262.7|15258.7|19
1638501900000|2021-12-03 03:25:00|15265.7|15261.7|15271.2|15267.2|15271.2|15267.2|15264.2|15260.2|2
1638502200000|2021-12-03 03:30:00|15272.2|15268.2|15276.7|15272.7|15282.2|15278.2|15272.2|15268.2|37
1638502500000|2021-12-03 03:35:00|15275.7|15271.7|15300.2|15296.2|15300.7|15296.7|15275.7|15271.7|40
1638502800000|2021-12-03 03:40:00|15300.7|15296.7|15305.7|15301.7|15308.7|15304.7|15298.7|15294.7|31
1638503100000|2021-12-03 03:45:00|15306.7|15302.7|15312.7|15308.7|15314.7|15310.7|15304.7|15300.7|8
1638503400000|2021-12-03 03:50:00|15313.2|15309.2|15323.7|15319.7|15325.2|15321.2|15312.7|15308.7|34
1638503700000|2021-12-03 03:55:00|15321.7|15317.7|15319.7|15315.7|15321.7|15317.7|15314.7|15310.7|24
1638504000000|2021-12-03 04:00:00|15321.7|15317.7|15330.7|15326.7|15336.2|15332.2|15321.2|15317.2|36
1638504300000|2021-12-03 04:05:00|15330.2|15326.2|15331.2|15327.2|15339.7|15335.7|15327.2|15323.2|20
1638504600000|2021-12-03 04:10:00|15331.7|15327.7|15332.7|15328.7|15333.2|15329.2|15329.7|15325.7|3
1638504900000|2021-12-03 04:15:00|15333.2|15329.2|15328.2|15324.2|15333.2|15329.2|15328.2|15324.2|11
1638505200000|2021-12-03 04:20:00|15328.7|15324.7|15322.7|15318.7|15328.7|15324.7|15320.7|15316.7|15
1638505500000|2021-12-03 04:25:00|15323.2|15319.2|15320.7|15316.7|15323.2|15319.2|15319.7|15315.7|8
1638505800000|2021-12-03 04:30:00|15321.2|15317.2|15320.2|15316.2|15324.7|15320.7|15317.7|15313.7|81
1638506100000|2021-12-03 04:35:00|15319.7|15315.7|15320.2|15316.2|15325.2|15321.2|15317.2|15313.2|16
1638506400000|2021-12-03 04:40:00|15322.7|15318.7|15349.2|15345.2|15349.2|15345.2|15322.7|15318.7|32
1638506700000|2021-12-03 04:45:00|15348.7|15344.7|15330.2|15326.2|15348.7|15344.7|15330.2|15326.2|45
1638507000000|2021-12-03 04:50:00|15329.7|15325.7|15326.2|15322.2|15330.2|15326.2|15325.2|15321.2|18
1638507300000|2021-12-03 04:55:00|15325.7|15321.7|15332.7|15328.7|15335.2|15331.2|15325.2|15321.2|6
1638507600000|2021-12-03 05:00:00|15332.2|15328.2|15331.2|15327.2|15335.2|15331.2|15331.2|15327.2|9
1638507900000|2021-12-03 05:05:00|15330.7|15326.7|15329.7|15325.7|15331.2|15327.2|15327.2|15323.2|6
1638508200000|2021-12-03 05:10:00|15329.2|15325.2|15339.7|15335.7|15339.7|15335.7|15327.2|15323.2|27
1638508500000|2021-12-03 05:15:00|15340.2|15336.2|15342.2|15338.2|15348.2|15344.2|15337.7|15333.7|54
1638508800000|2021-12-03 05:20:00|15341.7|15337.7|15350.2|15346.2|15350.2|15346.2|15341.2|15337.2|20
1638509100000|2021-12-03 05:25:00|15349.7|15345.7|15349.7|15345.7|15355.7|15351.7|15345.7|15341.7|43
1638509400000|2021-12-03 05:30:00|15350.2|15346.2|15355.2|15351.2|15359.2|15355.2|15344.7|15340.7|51
1638509700000|2021-12-03 05:35:00|15354.7|15350.7|15385.7|15381.7|15386.7|15382.7|15353.2|15349.2|79
1638510000000|2021-12-03 05:40:00|15385.2|15381.2|15378.2|15374.2|15389.7|15385.7|15377.2|15373.2|59
1638510300000|2021-12-03 05:45:00|15378.7|15374.7|15374.7|15370.7|15385.2|15381.2|15374.7|15370.7|21
1638510600000|2021-12-03 05:50:00|15376.7|15372.7|15378.7|15374.7|15378.7|15374.7|15372.2|15368.2|15
1638510900000|2021-12-03 05:55:00|15374.2|15370.2|15369.7|15365.7|15376.2|15372.2|15367.2|15363.2|33
1638511200000|2021-12-03 06:00:00|15370.2|15366.2|15361.2|15357.2|15376.2|15372.2|15361.2|15357.2|42
1638511500000|2021-12-03 06:05:00|15361.7|15357.7|15378.2|15374.2|15378.2|15374.2|15359.7|15355.7|57
1638511800000|2021-12-03 06:10:00|15377.7|15373.7|15389.7|15385.7|15394.2|15390.2|15370.7|15366.7|57
1638512100000|2021-12-03 06:15:00|15389.2|15385.2|15390.7|15386.7|15393.2|15389.2|15387.7|15383.7|11
1638512400000|2021-12-03 06:20:00|15391.2|15387.2|15393.7|15389.7|15401.2|15397.2|15391.2|15387.2|60
1638512700000|2021-12-03 06:25:00|15394.2|15390.2|15397.2|15393.2|15404.7|15400.7|15388.7|15384.7|58
1638513000000|2021-12-03 06:30:00|15397.7|15393.7|15394.2|15390.2|15401.2|15397.2|15390.2|15386.2|26
1638513300000|2021-12-03 06:35:00|15393.7|15389.7|15385.2|15381.2|15397.2|15393.2|15383.2|15379.2|42
1638513600000|2021-12-03 06:40:00|15385.7|15381.7|15383.2|15379.2|15388.7|15384.7|15375.2|15371.2|52
1638513900000|2021-12-03 06:45:00|15381.7|15377.7|15396.7|15392.7|15401.7|15397.7|15371.2|15367.2|104
1638514200000|2021-12-03 06:50:00|15397.2|15393.2|15399.2|15395.2|15403.2|15399.2|15388.2|15384.2|44
1638514500000|2021-12-03 06:55:00|15398.7|15394.7|15390.2|15386.2|15398.7|15394.7|15383.7|15379.7|93
1638514800000|2021-12-03 07:00:00|15389.2|15387.2|15367.7|15365.7|15397.2|15395.2|15363.2|15361.2|377
1638515100000|2021-12-03 07:05:00|15367.2|15365.2|15365.7|15363.7|15374.7|15372.7|15364.7|15362.7|145
1638515400000|2021-12-03 07:10:00|15366.2|15364.2|15374.7|15372.7|15377.2|15375.2|15361.7|15359.7|189
1638515700000|2021-12-03 07:15:00|15374.2|15372.2|15370.7|15368.7|15384.2|15382.2|15369.7|15367.7|202
1638516000000|2021-12-03 07:20:00|15370.2|15368.2|15372.7|15370.7|15381.7|15379.7|15367.7|15365.7|136
1638516300000|2021-12-03 07:25:00|15372.2|15370.2|15386.7|15384.7|15386.7|15384.7|15371.7|15369.7|132
1638516600000|2021-12-03 07:30:00|15386.2|15384.2|15377.7|15375.7|15387.7|15385.7|15370.7|15368.7|160
1638516900000|2021-12-03 07:35:00|15379.7|15377.7|15381.7|15379.7|15387.7|15385.7|15375.7|15373.7|87
1638517200000|2021-12-03 07:40:00|15382.2|15380.2|15377.7|15375.7|15388.7|15386.7|15366.7|15364.7|352
1638517500000|2021-12-03 07:45:00|15377.2|15375.2|15386.7|15384.7|15388.2|15386.2|15374.7|15372.7|202
1638517800000|2021-12-03 07:50:00|15386.2|15384.2|15398.7|15396.7|15401.7|15399.7|15385.2|15383.2|266
1638518100000|2021-12-03 07:55:00|15398.2|15396.2|15418.2|15416.2|15420.2|15418.2|15391.2|15389.2|602
1638518400000|2021-12-03 08:00:00|15419.7|15417.7|15392.3|15391.1|15438.8|15437.6|15389.8|15388.6|1992
1638518700000|2021-12-03 08:05:00|15392.8|15391.6|15400.8|15399.6|15405.3|15404.1|15384.3|15383.1|957
1638519000000|2021-12-03 08:10:00|15401.3|15400.1|15376.3|15375.1|15404.8|15403.6|15370.8|15369.6|797
1638519300000|2021-12-03 08:15:00|15376.8|15375.6|15373.8|15372.6|15390.3|15389.1|15372.3|15371.1|585
1638519600000|2021-12-03 08:20:00|15374.3|15373.1|15370.3|15369.1|15379.3|15378.1|15349.8|15348.6|858
1638519900000|2021-12-03 08:25:00|15370.8|15369.6|15359.8|15358.6|15380.3|15379.1|15358.3|15357.1|440
1638520200000|2021-12-03 08:30:00|15360.3|15359.1|15329.3|15328.1|15360.8|15359.6|15326.8|15325.6|1130
1638520500000|2021-12-03 08:35:00|15328.8|15327.6|15316.8|15315.6|15329.8|15328.6|15314.8|15313.6|961
1638520800000|2021-12-03 08:40:00|15316.3|15315.1|15316.3|15315.1|15336.3|15335.1|15311.3|15310.1|690
1638521100000|2021-12-03 08:45:00|15315.8|15314.6|15321.8|15320.6|15331.8|15330.6|15312.8|15311.6|511
1638521400000|2021-12-03 08:50:00|15322.3|15321.1|15308.8|15307.6|15325.3|15324.1|15297.8|15296.6|628
1638521700000|2021-12-03 08:55:00|15309.3|15308.1|15321.8|15320.6|15325.3|15324.1|15307.3|15306.1|558
1638522000000|2021-12-03 09:00:00|15322.3|15321.1|15312.8|15311.6|15324.3|15323.1|15306.3|15305.1|336
1638522300000|2021-12-03 09:05:00|15313.3|15312.1|15288.3|15287.1|15313.3|15312.1|15287.8|15286.6|506
1638522600000|2021-12-03 09:10:00|15288.8|15287.6|15314.3|15313.1|15315.8|15314.6|15286.3|15285.1|530
1638522900000|2021-12-03 09:15:00|15313.8|15312.6|15327.8|15326.6|15331.8|15330.6|15308.8|15307.6|535
1638523200000|2021-12-03 09:20:00|15327.3|15326.1|15314.3|15313.1|15329.8|15328.6|15310.3|15309.1|309
1638523500000|2021-12-03 09:25:00|15314.8|15313.6|15326.8|15325.6|15326.8|15325.6|15307.8|15306.6|432
1638523800000|2021-12-03 09:30:00|15326.3|15325.1|15317.3|15316.1|15326.3|15325.1|15315.3|15314.1|374
1638524100000|2021-12-03 09:35:00|15317.8|15316.6|15309.8|15308.6|15318.8|15317.6|15307.8|15306.6|280
1638524400000|2021-12-03 09:40:00|15309.3|15308.1|15307.3|15306.1|15313.8|15312.6|15301.8|15300.6|306
1638524700000|2021-12-03 09:45:00|15306.8|15305.6|15293.8|15292.6|15315.3|15314.1|15293.3|15292.1|320
1638525000000|2021-12-03 09:50:00|15294.3|15293.1|15280.3|15279.1|15296.8|15295.6|15279.8|15278.6|487
1638525300000|2021-12-03 09:55:00|15280.8|15279.6|15285.8|15284.6|15293.3|15292.1|15278.8|15277.6|317
1638525600000|2021-12-03 10:00:00|15286.8|15285.6|15270.8|15269.6|15296.8|15295.6|15269.3|15268.1|543
1638525900000|2021-12-03 10:05:00|15271.8|15270.6|15280.3|15279.1|15287.8|15286.6|15271.8|15270.6|285
1638526200000|2021-12-03 10:10:00|15279.8|15278.6|15257.3|15256.1|15280.8|15279.6|15255.8|15254.6|478
1638526500000|2021-12-03 10:15:00|15256.8|15255.6|15254.8|15253.6|15259.8|15258.6|15242.3|15241.1|746
1638526800000|2021-12-03 10:20:00|15255.3|15254.1|15241.8|15240.6|15255.3|15254.1|15236.3|15235.1|815
1638527100000|2021-12-03 10:25:00|15242.3|15241.1|15254.8|15253.6|15255.3|15254.1|15239.8|15238.6|457
1638527400000|2021-12-03 10:30:00|15254.3|15253.1|15241.3|15240.1|15255.8|15254.6|15241.3|15240.1|379
1638527700000|2021-12-03 10:35:00|15240.8|15239.6|15227.3|15226.1|15242.8|15241.6|15223.8|15222.6|713
1638528000000|2021-12-03 10:40:00|15227.8|15226.6|15231.8|15230.6|15242.8|15241.6|15221.3|15220.1|585
1638528300000|2021-12-03 10:45:00|15232.3|15231.1|15229.8|15228.6|15239.8|15238.6|15216.8|15215.6|620
1638528600000|2021-12-03 10:50:00|15229.3|15228.1|15227.3|15226.1|15235.3|15234.1|15223.3|15222.1|344
1638528900000|2021-12-03 10:55:00|15227.8|15226.6|15238.8|15237.6|15244.3|15243.1|15224.3|15223.1|499
1638529200000|2021-12-03 11:00:00|15239.3|15238.1|15265.8|15264.6|15270.8|15269.6|15234.8|15233.6|695
1638529500000|2021-12-03 11:05:00|15266.3|15265.1|15256.3|15255.1|15267.8|15266.6|15244.3|15243.1|631
1638529800000|2021-12-03 11:10:00|15259.3|15258.1|15242.8|15241.6|15267.8|15266.6|15242.3|15241.1|361
1638530100000|2021-12-03 11:15:00|15243.3|15242.1|15256.8|15255.6|15260.3|15259.1|15243.3|15242.1|236
1638530400000|2021-12-03 11:20:00|15256.3|15255.1|15257.3|15256.1|15266.3|15265.1|15252.3|15251.1|268
1638530700000|2021-12-03 11:25:00|15257.8|15256.6|15252.3|15251.1|15257.8|15256.6|15250.8|15249.6|251
1638531000000|2021-12-03 11:30:00|15252.8|15251.6|15262.3|15261.1|15266.3|15265.1|15251.3|15250.1|283
1638531300000|2021-12-03 11:35:00|15261.8|15260.6|15269.3|15268.1|15270.8|15269.6|15257.8|15256.6|265
1638531600000|2021-12-03 11:40:00|15269.8|15268.6|15297.3|15296.1|15297.3|15296.1|15268.3|15267.1|678
1638531900000|2021-12-03 11:45:00|15296.8|15295.6|15288.3|15287.1|15298.8|15297.6|15273.3|15272.1|652
1638532200000|2021-12-03 11:50:00|15289.3|15288.1|15288.3|15287.1|15306.8|15305.6|15282.8|15281.6|560
1638532500000|2021-12-03 11:55:00|15288.8|15287.6|15309.3|15308.1|15313.8|15312.6|15288.8|15287.6|600
1638532800000|2021-12-03 12:00:00|15308.8|15307.6|15312.3|15311.1|15319.3|15318.1|15303.8|15302.6|1124
1638533100000|2021-12-03 12:05:00|15312.8|15311.6|15297.3|15296.1|15316.3|15315.1|15296.8|15295.6|281
1638533400000|2021-12-03 12:10:00|15296.8|15295.6|15295.3|15294.1|15303.3|15302.1|15292.8|15291.6|500
1638533700000|2021-12-03 12:15:00|15295.8|15294.6|15303.8|15302.6|15304.8|15303.6|15290.3|15289.1|250
1638534000000|2021-12-03 12:20:00|15303.3|15302.1|15305.3|15304.1|15309.8|15308.6|15292.3|15291.1|257
1638534300000|2021-12-03 12:25:00|15305.8|15304.6|15307.3|15306.1|15308.3|15307.1|15301.8|15300.6|181
1638534600000|2021-12-03 12:30:00|15306.8|15305.6|15317.3|15316.1|15323.8|15322.6|15302.3|15301.1|279
1638534900000|2021-12-03 12:35:00|15317.8|15316.6|15311.3|15310.1|15319.3|15318.1|15309.8|15308.6|117
1638535200000|2021-12-03 12:40:00|15310.4|15309.2|15313.4|15312.2|15314.9|15313.7|15308.9|15307.7|180
1638535500000|2021-12-03 12:45:00|15313.9|15312.7|15321.9|15320.7|15322.9|15321.7|15307.9|15306.7|360
1638535800000|2021-12-03 12:50:00|15321.4|15320.2|15314.4|15313.2|15322.4|15321.2|15313.4|15312.2|178
1638536100000|2021-12-03 12:55:00|15314.9|15313.7|15309.9|15308.7|15314.9|15313.7|15305.9|15304.7|338
1638536400000|2021-12-03 13:00:00|15310.4|15309.2|15317.4|15316.2|15320.4|15319.2|15307.4|15306.2|261
1638536700000|2021-12-03 13:05:00|15316.9|15315.7|15331.4|15330.2|15340.9|15339.7|15316.9|15315.7|697
1638537000000|2021-12-03 13:10:00|15331.9|15330.7|15331.4|15330.2|15335.9|15334.7|15323.9|15322.7|261
1638537300000|2021-12-03 13:15:00|15330.9|15329.7|15326.9|15325.7|15332.9|15331.7|15323.9|15322.7|316
1638537600000|2021-12-03 13:20:00|15326.4|15325.2|15320.9|15319.7|15329.9|15328.7|15320.4|15319.2|263
1638537900000|2021-12-03 13:25:00|15320.4|15319.2|15316.4|15315.2|15323.4|15322.2|15312.9|15311.7|325
1638538200000|2021-12-03 13:30:00|15315.9|15314.7|15316.9|15315.7|15333.4|15332.2|15287.9|15286.7|1472
1638538500000|2021-12-03 13:35:00|15317.4|15316.2|15321.4|15320.2|15334.4|15333.2|15315.4|15314.2|740
1638538800000|2021-12-03 13:40:00|15321.9|15320.7|15320.4|15319.2|15333.9|15332.7|15313.4|15312.2|643
1638539100000|2021-12-03 13:45:00|15320.9|15319.7|15303.9|15302.7|15320.9|15319.7|15299.9|15298.7|646
1638539400000|2021-12-03 13:50:00|15302.9|15301.7|15301.4|15300.2|15302.9|15301.7|15288.9|15287.7|469
1638539700000|2021-12-03 13:55:00|15301.9|15300.7|15306.9|15305.7|15323.4|15322.2|15301.9|15300.7|529
1638540000000|2021-12-03 14:00:00|15307.4|15306.2|15329.9|15328.7|15330.9|15329.7|15305.4|15304.2|510
1638540300000|2021-12-03 14:05:00|15329.4|15328.2|15343.4|15342.2|15347.4|15346.2|15324.9|15323.7|767
1638540600000|2021-12-03 14:10:00|15342.9|15341.7|15340.4|15339.2|15345.9|15344.7|15336.9|15335.7|367
1638540900000|2021-12-03 14:15:00|15340.9|15339.7|15344.9|15343.7|15349.4|15348.2|15336.9|15335.7|366
1638541200000|2021-12-03 14:20:00|15345.4|15344.2|15332.9|15331.7|15346.4|15345.2|15330.9|15329.7|453
1638541500000|2021-12-03 14:25:00|15333.4|15332.2|15343.4|15342.2|15344.9|15343.7|15332.4|15331.2|318
1638541800000|2021-12-03 14:30:00|15342.9|15341.7|15335.9|15334.7|15356.9|15355.7|15331.9|15330.7|908
1638542100000|2021-12-03 14:35:00|15335.4|15334.2|15306.4|15305.2|15336.4|15335.2|15303.4|15302.2|859
1638542400000|2021-12-03 14:40:00|15305.9|15304.7|15286.9|15285.7|15321.9|15320.7|15276.9|15275.7|765
1638542700000|2021-12-03 14:45:00|15287.4|15286.2|15257.4|15256.2|15291.4|15290.2|15256.9|15255.7|977
1638543000000|2021-12-03 14:50:00|15257.9|15256.7|15212.4|15211.2|15265.9|15264.7|15212.4|15211.2|1184
1638543300000|2021-12-03 14:55:00|15211.9|15210.7|15193.9|15192.7|15232.9|15231.7|15193.9|15192.7|1277
1638543600000|2021-12-03 15:00:00|15195.9|15194.7|15198.4|15197.2|15217.4|15216.2|15185.4|15184.2|1367
1638543900000|2021-12-03 15:05:00|15198.9|15197.7|15178.9|15177.7|15214.9|15213.7|15177.4|15176.2|1107
1638544200000|2021-12-03 15:10:00|15179.9|15178.7|15174.4|15173.2|15187.9|15186.7|15164.9|15163.7|1186
1638544500000|2021-12-03 15:15:00|15174.9|15173.7|15205.9|15204.7|15229.9|15228.7|15174.9|15173.7|1359
1638544800000|2021-12-03 15:20:00|15205.4|15204.2|15218.9|15217.7|15221.9|15220.7|15191.9|15190.7|943
1638545100000|2021-12-03 15:25:00|15217.9|15216.7|15220.4|15219.2|15226.9|15225.7|15204.4|15203.2|600
1638545400000|2021-12-03 15:30:00|15219.9|15218.7|15187.9|15186.7|15222.9|15221.7|15184.9|15183.7|1002
1638545700000|2021-12-03 15:35:00|15188.9|15187.7|15197.9|15196.7|15213.9|15212.7|15181.4|15180.2|884
1638546000000|2021-12-03 15:40:00|15198.4|15197.2|15154.4|15153.2|15203.4|15202.2|15152.9|15151.7|862
1638546300000|2021-12-03 15:45:00|15154.9|15153.7|15148.4|15147.2|15162.9|15161.7|15134.9|15133.7|1140
1638546600000|2021-12-03 15:50:00|15148.9|15147.7|15156.4|15155.2|15158.9|15157.7|15131.4|15130.2|1284
1638546900000|2021-12-03 15:55:00|15155.9|15154.7|15141.4|15140.2|15163.4|15162.2|15137.4|15136.2|827
1638547200000|2021-12-03 16:00:00|15141.9|15140.7|15145.9|15144.7|15153.9|15152.7|15127.9|15126.7|930
1638547500000|2021-12-03 16:05:00|15146.4|15145.2|15136.4|15135.2|15146.4|15145.2|15116.9|15115.7|910
1638547800000|2021-12-03 16:10:00|15135.9|15134.7|15128.4|15127.2|15142.4|15141.2|15116.9|15115.7|991
1638548100000|2021-12-03 16:15:00|15127.9|15126.7|15105.4|15104.2|15131.9|15130.7|15104.9|15103.7|980
1638548400000|2021-12-03 16:20:00|15105.9|15104.7|15133.4|15132.2|15149.9|15148.7|15100.9|15099.7|1264
1638548700000|2021-12-03 16:25:00|15133.9|15132.7|15124.9|15123.7|15149.9|15148.7|15123.9|15122.7|1671
1638549000000|2021-12-03 16:30:00|15126.3|15124.3|15161.3|15159.3|15168.8|15166.8|15124.3|15122.3|2008
1638549300000|2021-12-03 16:35:00|15161.8|15159.8|15148.8|15146.8|15171.8|15169.8|15141.3|15139.3|1670
1638549600000|2021-12-03 16:40:00|15149.3|15147.3|15118.8|15116.8|15150.3|15148.3|15115.8|15113.8|727
1638549900000|2021-12-03 16:45:00|15118.3|15116.3|15122.8|15120.8|15135.8|15133.8|15110.8|15108.8|615
1638550200000|2021-12-03 16:50:00|15122.3|15120.3|15110.8|15108.8|15123.3|15121.3|15097.3|15095.3|674
1638550500000|2021-12-03 16:55:00|15111.3|15109.3|15097.8|15095.8|15115.3|15113.3|15093.3|15091.3|491
1638550800000|2021-12-03 17:00:00|15098.3|15096.3|15100.8|15098.8|15105.8|15103.8|15086.3|15084.3|354
1638551100000|2021-12-03 17:05:00|15101.3|15099.3|15113.8|15111.8|15115.3|15113.3|15095.8|15093.8|388
1638551400000|2021-12-03 17:10:00|15113.3|15111.3|15109.3|15107.3|15117.3|15115.3|15104.8|15102.8|229
1638551700000|2021-12-03 17:15:00|15108.8|15106.8|15132.8|15130.8|15137.3|15135.3|15106.3|15104.3|332
1638552000000|2021-12-03 17:20:00|15133.3|15131.3|15141.8|15139.8|15146.3|15144.3|15125.8|15123.8|297
1638552300000|2021-12-03 17:25:00|15142.3|15140.3|15145.3|15143.3|15148.8|15146.8|15136.8|15134.8|258
1638552600000|2021-12-03 17:30:00|15144.8|15142.8|15126.8|15124.8|15145.3|15143.3|15120.8|15118.8|383
1638552900000|2021-12-03 17:35:00|15126.3|15124.3|15149.8|15147.8|15153.3|15151.3|15124.3|15122.3|280
1638553200000|2021-12-03 17:40:00|15149.3|15147.3|15141.3|15139.3|15156.8|15154.8|15139.3|15137.3|369
1638553500000|2021-12-03 17:45:00|15142.3|15140.3|15133.3|15131.3|15145.3|15143.3|15124.3|15122.3|455
1638553800000|2021-12-03 17:50:00|15132.8|15130.8|15135.8|15133.8|15140.8|15138.8|15126.8|15124.8|354
1638554100000|2021-12-03 17:55:00|15135.3|15133.3|15137.3|15135.3|15138.8|15136.8|15124.8|15122.8|426
1638554400000|2021-12-03 18:00:00|15135.8|15133.8|15125.3|15123.3|15136.3|15134.3|15119.3|15117.3|323
1638554700000|2021-12-03 18:05:00|15124.3|15122.3|15142.8|15140.8|15144.8|15142.8|15124.3|15122.3|212
1638555000000|2021-12-03 18:10:00|15142.3|15140.3|15142.8|15140.8|15149.3|15147.3|15136.3|15134.3|176
1638555300000|2021-12-03 18:15:00|15143.3|15141.3|15157.8|15155.8|15158.3|15156.3|15138.8|15136.8|238
1638555600000|2021-12-03 18:20:00|15157.3|15155.3|15156.8|15154.8|15162.8|15160.8|15150.3|15148.3|184
1638555900000|2021-12-03 18:25:00|15156.3|15154.3|15136.8|15134.8|15159.3|15157.3|15136.8|15134.8|268
1638556200000|2021-12-03 18:30:00|15137.3|15135.3|15123.3|15121.3|15138.3|15136.3|15122.8|15120.8|142
1638556500000|2021-12-03 18:35:00|15123.8|15121.8|15110.3|15108.3|15126.3|15124.3|15107.3|15105.3|301
1638556800000|2021-12-03 18:40:00|15110.8|15108.8|15123.3|15121.3|15124.8|15122.8|15106.8|15104.8|419
1638557100000|2021-12-03 18:45:00|15122.8|15120.8|15113.3|15111.3|15129.8|15127.8|15104.8|15102.8|291
1638557400000|2021-12-03 18:50:00|15113.8|15111.8|15119.3|15117.3|15129.8|15127.8|15110.8|15108.8|312
1638557700000|2021-12-03 18:55:00|15118.8|15116.8|15111.8|15109.8|15124.3|15122.3|15110.3|15108.3|235
1638558000000|2021-12-03 19:00:00|15112.3|15110.3|15125.8|15123.8|15129.3|15127.3|15104.3|15102.3|331
1638558300000|2021-12-03 19:05:00|15125.3|15123.3|15114.3|15112.3|15128.8|15126.8|15111.8|15109.8|214
1638558600000|2021-12-03 19:10:00|15113.8|15111.8|15124.3|15122.3|15128.8|15126.8|15110.3|15108.3|300
1638558900000|2021-12-03 19:15:00|15123.8|15121.8|15108.3|15106.3|15124.3|15122.3|15107.8|15105.8|208
1638559200000|2021-12-03 19:20:00|15107.8|15105.8|15132.8|15130.8|15135.3|15133.3|15093.8|15091.8|597
1638559500000|2021-12-03 19:25:00|15133.3|15131.3|15124.3|15122.3|15139.3|15137.3|15120.3|15118.3|231
1638559800000|2021-12-03 19:30:00|15124.8|15122.8|15120.3|15118.3|15128.3|15126.3|15109.3|15107.3|363
1638560100000|2021-12-03 19:35:00|15121.3|15119.3|15109.3|15107.3|15126.8|15124.8|15104.8|15102.8|396
1638560400000|2021-12-03 19:40:00|15108.8|15106.8|15124.8|15122.8|15131.8|15129.8|15108.3|15106.3|417
1638560700000|2021-12-03 19:45:00|15125.3|15123.3|15127.3|15125.3|15133.8|15131.8|15120.8|15118.8|326
1638561000000|2021-12-03 19:50:00|15127.8|15125.8|15113.3|15111.3|15133.3|15131.3|15112.8|15110.8|327
1638561300000|2021-12-03 19:55:00|15112.3|15110.3|15113.3|15111.3|15130.8|15128.8|15112.3|15110.3|372
1638561600000|2021-12-03 20:00:00|15113.8|15111.8|15116.8|15114.8|15121.3|15119.3|15098.3|15096.3|552
1638561900000|2021-12-03 20:05:00|15116.3|15114.3|15108.3|15106.3|15129.3|15127.3|15105.8|15103.8|381
1638562200000|2021-12-03 20:10:00|15107.8|15105.8|15121.8|15119.8|15124.3|15122.3|15107.8|15105.8|182
1638562500000|2021-12-03 20:15:00|15121.3|15119.3|15116.8|15114.8|15127.8|15125.8|15111.3|15109.3|150
1638562800000|2021-12-03 20:20:00|15117.3|15115.3|15138.3|15136.3|15147.3|15145.3|15117.3|15115.3|301
1638563100000|2021-12-03 20:25:00|15138.8|15136.8|15137.8|15135.8|15153.3|15151.3|15137.3|15135.3|186
1638563400000|2021-12-03 20:30:00|15138.3|15136.3|15159.8|15157.8|15162.3|15160.3|15138.3|15136.3|219
1638563700000|2021-12-03 20:35:00|15159.3|15157.3|15143.3|15141.3|15162.8|15160.8|15138.8|15136.8|235
1638564000000|2021-12-03 20:40:00|15143.8|15141.8|15122.8|15120.8|15147.8|15145.8|15121.8|15119.8|260
1638564300000|2021-12-03 20:45:00|15123.3|15121.3|15128.8|15126.8|15129.3|15127.3|15113.3|15111.3|260
1638564600000|2021-12-03 20:50:00|15129.3|15127.3|15151.8|15149.8|15162.3|15160.3|15126.8|15124.8|510
1638564900000|2021-12-03 20:55:00|15152.3|15150.3|15183.3|15181.3|15195.3|15193.3|15150.8|15148.8|652
1638565200000|2021-12-03 21:00:00|15190.1|15185.1|15199.3|15194.3|15206.9|15201.9|15175.4|15170.4|29
1638565500000|2021-12-03 21:05:00|15198.8|15193.8|15178.5|15173.5|15199.3|15194.3|15172.1|15167.1|0
1638565800000|2021-12-03 21:10:00|15177.5|15172.5|15154.6|15149.6|15184.6|15179.6|15142.6|15137.6|0
1638566100000|2021-12-03 21:15:00|15153.6|15148.6|15149.2|15144.2|15169.7|15164.7|15146.2|15141.2|0
1638566400000|2021-12-03 21:20:00|15149.3|15144.3|15153.2|15148.2|15156.9|15151.9|15144.9|15139.9|0
1638566700000|2021-12-03 21:25:00|15153.7|15148.7|15160.4|15155.4|15160.4|15155.4|15153.2|15148.2|0
1638567000000|2021-12-03 21:30:00|15158.5|15153.5|15161.7|15156.7|15162.7|15157.7|15153.5|15148.5|0
1638567300000|2021-12-03 21:35:00|15161.8|15156.8|15162.9|15157.9|15163|15158|15161|15156|0
1638567600000|2021-12-03 21:40:00|15163|15158|15161.6|15156.6|15163|15158|15161.1|15156.1|0
1638567900000|2021-12-03 21:45:00|15160.6|15155.6|15163.3|15158.3|15163.6|15158.6|15160.5|15155.5|0
1638568200000|2021-12-03 21:50:00|15162.8|15157.8|15158.9|15153.9|15163.8|15158.8|15158.9|15153.9|0
1638568500000|2021-12-03 21:55:00|15158.8|15153.8|15161.4|15156.4|15164.6|15159.6|15145|15140|0
1638399000000|2021-12-01 22:50:00|15190.6|15185.6|15192.3|15187.3|15193|15188|15190.6|15185.6|0
1638399300000|2021-12-01 22:55:00|15192.9|15187.9|15192.3|15187.3|15193.2|15188.2|15191.5|15186.5|0
1638399600000|2021-12-01 23:00:00|15192.7|15187.7|15213.1|15208.1|15222.9|15217.9|15192.7|15187.7|0
1638399900000|2021-12-01 23:05:00|15213.6|15208.6|15225.5|15220.5|15226.4|15221.4|15209.2|15204.2|0
1638400200000|2021-12-01 23:10:00|15226|15221|15220.3|15215.3|15235.5|15230.5|15218.8|15213.8|0
1638400500000|2021-12-01 23:15:00|15220.2|15215.2|15205.7|15200.7|15222.2|15217.2|15204.3|15199.3|0
1638400800000|2021-12-01 23:20:00|15206.2|15201.2|15187.9|15182.9|15215|15210|15185.6|15180.6|0
1638401100000|2021-12-01 23:25:00|15187.6|15182.6|15205.3|15200.3|15207.3|15202.3|15187.6|15182.6|0
1638401400000|2021-12-01 23:30:00|15206.3|15201.3|15229|15224|15229|15224|15205.8|15200.8|0
1638401700000|2021-12-01 23:35:00|15229.9|15224.9|15226.7|15221.7|15234.6|15229.6|15221.5|15216.5|0
1638402000000|2021-12-01 23:40:00|15227.2|15222.2|15228.4|15223.4|15232.5|15227.5|15220.8|15215.8|0
1638402300000|2021-12-01 23:45:00|15229.4|15224.4|15241.7|15236.7|15246.1|15241.1|15229.4|15224.4|0
1638402600000|2021-12-01 23:50:00|15242.7|15237.7|15250.5|15245.5|15253.4|15248.4|15242.7|15237.7|0
1638402900000|2021-12-01 23:55:00|15252.4|15247.4|15251.7|15246.7|15257.2|15252.2|15249.3|15244.3|0
1638403200000|2021-12-02 00:00:00|15252.2|15247.2|15253.7|15248.7|15259.8|15254.8|15246.1|15241.1|0
1638403500000|2021-12-02 00:05:00|15252.7|15247.7|15252.2|15247.2|15259.7|15254.7|15250.7|15245.7|0
1638403800000|2021-12-02 00:10:00|15251.7|15246.7|15237.5|15232.5|15252.2|15247.2|15234.8|15229.8|0
1638404100000|2021-12-02 00:15:00|15237|15232|15230|15226|15241.9|15236.9|15206.5|15202.5|180
1638404400000|2021-12-02 00:20:00|15230.5|15226.5|15245.5|15241.5|15245.5|15241.5|15228.5|15224.5|44
1638404700000|2021-12-02 00:25:00|15246|15242|15249.5|15245.5|15253|15249|15240|15236|43
1638405000000|2021-12-02 00:30:00|15249|15245|15255|15251|15258.5|15254.5|15248|15244|43
1638405300000|2021-12-02 00:35:00|15254.5|15250.5|15253|15249|15262|15258|15251|15247|28
1638405600000|2021-12-02 00:40:00|15253.5|15249.5|15241.5|15237.5|15257|15253|15241|15237|79
1638405900000|2021-12-02 00:45:00|15241|15237|15221.5|15217.5|15241|15237|15207.5|15203.5|178
1638406200000|2021-12-02 00:50:00|15221|15217|15220|15216|15223|15219|15203.5|15199.5|67
1638406500000|2021-12-02 00:55:00|15223|15219|15229|15225|15239|15235|15222|15218|111
1638406800000|2021-12-02 01:00:00|15229.5|15225.5|15229.5|15225.5|15243|15239|15215.5|15211.5|66
1638407100000|2021-12-02 01:05:00|15229|15225|15235.5|15231.5|15242|15238|15223.5|15219.5|38
1638407400000|2021-12-02 01:10:00|15236.5|15232.5|15235.5|15231.5|15240.5|15236.5|15225|15221|30
1638407700000|2021-12-02 01:15:00|15236|15232|15214.5|15210.5|15242|15238|15212|15208|58
1638408000000|2021-12-02 01:20:00|15215|15211|15215|15211|15230|15226|15210|15206|51
1638408300000|2021-12-02 01:25:00|15215.5|15211.5|15229.5|15225.5|15241.5|15237.5|15215.5|15211.5|29
1638408600000|2021-12-02 01:30:00|15229|15225|15238|15234|15244|15240|15226|15222|59
1638408900000|2021-12-02 01:35:00|15238.5|15234.5|15246|15242|15250|15246|15233.5|15229.5|132
1638409200000|2021-12-02 01:40:00|15246.5|15242.5|15254.5|15250.5|15264|15260|15244.5|15240.5|80
1638409500000|2021-12-02 01:45:00|15255|15251|15259|15255|15260.5|15256.5|15246|15242|18
1638409800000|2021-12-02 01:50:00|15258.5|15254.5|15265|15261|15277.5|15273.5|15255|15251|95
1638410100000|2021-12-02 01:55:00|15264.5|15260.5|15285.5|15281.5|15289.5|15285.5|15263|15259|49
1638410400000|2021-12-02 02:00:00|15285|15281|15270.5|15266.5|15285|15281|15261|15257|48
1638410700000|2021-12-02 02:05:00|15269.5|15265.5|15276|15272|15278|15274|15266|15262|34
1638411000000|2021-12-02 02:10:00|15276.5|15272.5|15274.5|15270.5|15286.5|15282.5|15273.5|15269.5|21
1638411300000|2021-12-02 02:15:00|15274|15270|15269.5|15265.5|15283|15279|15267.5|15263.5|52
1638411600000|2021-12-02 02:20:00|15269|15265|15273|15269|15273|15269|15265|15261|20
1638411900000|2021-12-02 02:25:00|15271.5|15267.5|15275|15271|15277.5|15273.5|15270|15266|13
1638412200000|2021-12-02 02:30:00|15276.5|15272.5|15283|15279|15290|15286|15276|15272|35
1638412500000|2021-12-02 02:35:00|15282.5|15278.5|15283|15279|15288|15284|15279.5|15275.5|20
1638412800000|2021-12-02 02:40:00|15287|15283|15303.5|15299.5|15304|15300|15286.5|15282.5|32
1638413100000|2021-12-02 02:45:00|15302.5|15298.5|15296|15292|15303.5|15299.5|15289.5|15285.5|35
1638413400000|2021-12-02 02:50:00|15297.5|15293.5|15302.5|15298.5|15305|15301|15292|15288|21
1638413700000|2021-12-02 02:55:00|15301|15297|15317|15313|15320|15316|15301|15297|64
1638414000000|2021-12-02 03:00:00|15317.5|15313.5|15309.5|15305.5|15318|15314|15308.5|15304.5|22
1638414300000|2021-12-02 03:05:00|15309|15305|15310.5|15306.5|15312|15308|15298|15294|39
1638414600000|2021-12-02 03:10:00|15311|15307|15300.5|15296.5|15314.5|15310.5|15298|15294|25
1638414900000|2021-12-02 03:15:00|15301|15297|15292.5|15288.5|15302|15298|15290|15286|15
1638415200000|2021-12-02 03:20:00|15293|15289|15292.5|15288.5|15300.5|15296.5|15292|15288|5
1638415500000|2021-12-02 03:25:00|15292|15288|15298|15294|15298.5|15294.5|15288|15284|14
1638415800000|2021-12-02 03:30:00|15298.5|15294.5|15299.5|15295.5|15303|15299|15295|15291|17
1638416100000|2021-12-02 03:35:00|15300|15296|15294|15290|15302.5|15298.5|15285.5|15281.5|14
1638416400000|2021-12-02 03:40:00|15293.5|15289.5|15290|15286|15295.5|15291.5|15289.5|15285.5|5
1638416700000|2021-12-02 03:45:00|15290.5|15286.5|15296.5|15292.5|15300.5|15296.5|15285|15281|27
1638417000000|2021-12-02 03:50:00|15296|15292|15299|15295|15303.5|15299.5|15296|15292|15
1638417300000|2021-12-02 03:55:00|15299.5|15295.5|15301.5|15297.5|15303.5|15299.5|15297|15293|11
1638417600000|2021-12-02 04:00:00|15303|15299|15313.5|15309.5|15315.5|15311.5|15303|15299|44
1638417900000|2021-12-02 04:05:00|15314|15310|15306.5|15302.5|15315|15311|15303.5|15299.5|12
1638418200000|2021-12-02 04:10:00|15306|15302|15311.5|15307.5|15312.5|15308.5|15306|15302|24
1638418500000|2021-12-02 04:15:00|15311|15307|15305|15301|15312|15308|15303|15299|12
1638418800000|2021-12-02 04:20:00|15305.5|15301.5|15306|15302|15308|15304|15301.5|15297.5|9
1638419100000|2021-12-02 04:25:00|15305.5|15301.5|15303|15299|15306.5|15302.5|15299|15295|17
1638419400000|2021-12-02 04:30:00|15303.5|15299.5|15311|15307|15311|15307|15296.5|15292.5|51
1638419700000|2021-12-02 04:35:00|15310.5|15306.5|15311|15307|15313.5|15309.5|15304.5|15300.5|29
1638420000000|2021-12-02 04:40:00|15310.5|15306.5|15309.5|15305.5|15315|15311|15307|15303|36
1638420300000|2021-12-02 04:45:00|15308|15304|15311.5|15307.5|15312|15308|15305|15301|12
1638420600000|2021-12-02 04:50:00|15311|15307|15298.5|15294.5|15312.5|15308.5|15298.5|15294.5|27
1638420900000|2021-12-02 04:55:00|15297.5|15293.5|15296|15292|15299|15295|15290.5|15286.5|73
1638421200000|2021-12-02 05:00:00|15295.5|15291.5|15289|15285|15295.5|15291.5|15287|15283|59
1638421500000|2021-12-02 05:05:00|15289.5|15285.5|15284|15280|15292.5|15288.5|15282.5|15278.5|40
1638421800000|2021-12-02 05:10:00|15284.5|15280.5|15283.5|15279.5|15284.5|15280.5|15277.5|15273.5|21
1638422100000|2021-12-02 05:15:00|15282|15278|15284|15280|15286|15282|15278|15274|35
1638422400000|2021-12-02 05:20:00|15282.5|15278.5|15287|15283|15287|15283|15278.5|15274.5|17
1638422700000|2021-12-02 05:25:00|15287.5|15283.5|15295|15291|15295.5|15291.5|15285.5|15281.5|25
1638423000000|2021-12-02 05:30:00|15294.5|15290.5|15296.5|15292.5|15299|15295|15287.5|15283.5|26
1638423300000|2021-12-02 05:35:00|15297|15293|15301.5|15297.5|15302.5|15298.5|15295.5|15291.5|15
1638423600000|2021-12-02 05:40:00|15302|15298|15304.5|15300.5|15305.5|15301.5|15302|15298|11
1638423900000|2021-12-02 05:45:00|15306|15302|15309|15305|15310|15306|15305|15301|11
1638424200000|2021-12-02 05:50:00|15310.5|15306.5|15316.5|15312.5|15317.5|15313.5|15306|15302|64
1638424500000|2021-12-02 05:55:00|15316|15312|15312.5|15308.5|15316.5|15312.5|15310|15306|111
1638424800000|2021-12-02 06:00:00|15312|15308|15290.5|15286.5|15312|15308|15290.5|15286.5|111
1638425100000|2021-12-02 06:05:00|15291|15287|15290|15286|15295.5|15291.5|15287|15283|24
1638425400000|2021-12-02 06:10:00|15291.5|15287.5|15303|15299|15306|15302|15289.5|15285.5|51
1638425700000|2021-12-02 06:15:00|15302.5|15298.5|15295|15291|15303|15299|15295|15291|18
1638426000000|2021-12-02 06:20:00|15295.5|15291.5|15288|15284|15299|15295|15287|15283|41
1638426300000|2021-12-02 06:25:00|15287.5|15283.5|15290.5|15286.5|15292.5|15288.5|15287.5|15283.5|9
1638426600000|2021-12-02 06:30:00|15291|15287|15307.5|15303.5|15307.5|15303.5|15291|15287|29
1638426900000|2021-12-02 06:35:00|15308|15304|15322|15318|15325|15321|15306.5|15302.5|119
1638427200000|2021-12-02 06:40:00|15323.5|15319.5|15328.5|15324.5|15334|15330|15323|15319|124
1638427500000|2021-12-02 06:45:00|15328|15324|15329.5|15325.5|15334|15330|15322.5|15318.5|33
1638427800000|2021-12-02 06:50:00|15329|15325|15337.5|15333.5|15337.5|15333.5|15325|15321|67
1638428100000|2021-12-02 06:55:00|15338|15334|15363|15359|15368|15364|15338|15334|162
1638428400000|2021-12-02 07:00:00|15362|15360|15368|15366|15389.5|15387.5|15351|15349|738
1638428700000|2021-12-02 07:05:00|15367.5|15365.5|15366.5|15364.5|15400|15398|15365.5|15363.5|786
1638429000000|2021-12-02 07:10:00|15366|15364|15359.5|15357.5|15370|15368|15348.5|15346.5|455
1638429300000|2021-12-02 07:15:00|15359|15357|15353.5|15351.5|15361|15359|15343.5|15341.5|247
1638429600000|2021-12-02 07:20:00|15354|15352|15337.5|15335.5|15356|15354|15331|15329|440
1638429900000|2021-12-02 07:25:00|15337|15335|15320.5|15318.5|15348.5|15346.5|15311|15309|338
1638430200000|2021-12-02 07:30:00|15321|15319|15319.5|15317.5|15332.5|15330.5|15314.5|15312.5|352
1638430500000|2021-12-02 07:35:00|15319|15317|15339.5|15337.5|15343|15341|15319|15317|328
1638430800000|2021-12-02 07:40:00|15339|15337|15335|15333|15343.5|15341.5|15327|15325|357
1638431100000|2021-12-02 07:45:00|15334.5|15332.5|15344|15342|15348.5|15346.5|15329.5|15327.5|306
1638431400000|2021-12-02 07:50:00|15344.5|15342.5|15340.5|15338.5|15347|15345|15334.5|15332.5|303
1638431700000|2021-12-02 07:55:00|15340|15338|15315|15313|15340.5|15338.5|15308|15306|567
1638432000000|2021-12-02 08:00:00|15314.5|15312.5|15280.1|15278.9|15316.1|15314.9|15275.6|15274.4|2584
1638432300000|2021-12-02 08:05:00|15280.6|15279.4|15262.1|15260.9|15298.6|15297.4|15256.6|15255.4|1590
1638432600000|2021-12-02 08:10:00|15261.6|15260.4|15274.1|15272.9|15275.1|15273.9|15248.1|15246.9|1324
1638432900000|2021-12-02 08:15:00|15274.6|15273.4|15302.1|15300.9|15305.6|15304.4|15267.1|15265.9|1427
1638433200000|2021-12-02 08:20:00|15302.6|15301.4|15319.1|15317.9|15323.1|15321.9|15294.1|15292.9|875
1638433500000|2021-12-02 08:25:00|15319.6|15318.4|15323.1|15321.9|15333.6|15332.4|15313.6|15312.4|864
1638433800000|2021-12-02 08:30:00|15323.6|15322.4|15277.1|15275.9|15323.6|15322.4|15271.6|15270.4|991
1638434100000|2021-12-02 08:35:00|15277.6|15276.4|15285.6|15284.4|15305.1|15303.9|15275.1|15273.9|910
1638434400000|2021-12-02 08:40:00|15284.9|15283.7|15308.4|15307.2|15312.9|15311.7|15276.4|15275.2|848
1638434700000|2021-12-02 08:45:00|15310.9|15309.7|15306.4|15305.2|15314.4|15313.2|15294.4|15293.2|432
1638435000000|2021-12-02 08:50:00|15305.9|15304.7|15327.4|15326.2|15331.9|15330.7|15302.4|15301.2|555
1638435300000|2021-12-02 08:55:00|15328.4|15327.2|15322.4|15321.2|15333.9|15332.7|15310.4|15309.2|588
1638435600000|2021-12-02 09:00:00|15321.9|15320.7|15331.4|15330.2|15338.9|15337.7|15305.4|15304.2|551
1638435900000|2021-12-02 09:05:00|15330.9|15329.7|15333.4|15332.2|15339.9|15338.7|15324.4|15323.2|395
1638436200000|2021-12-02 09:10:00|15332.9|15331.7|15350.4|15349.2|15353.9|15352.7|15332.4|15331.2|584
1638436500000|2021-12-02 09:15:00|15349.9|15348.7|15367.9|15366.7|15373.4|15372.2|15347.4|15346.2|738
1638436800000|2021-12-02 09:20:00|15368.4|15367.2|15364.9|15363.7|15368.4|15367.2|15350.4|15349.2|786
1638437100000|2021-12-02 09:25:00|15364.4|15363.2|15350.9|15349.7|15369.4|15368.2|15345.9|15344.7|603
1638437400000|2021-12-02 09:30:00|15350.4|15349.2|15332.4|15331.2|15352.4|15351.2|15328.9|15327.7|558
1638437700000|2021-12-02 09:35:00|15332.9|15331.7|15336.4|15335.2|15343.4|15342.2|15322.4|15321.2|533
1638438000000|2021-12-02 09:40:00|15336.9|15335.7|15315.4|15314.2|15347.9|15346.7|15308.9|15307.7|564
1638438300000|2021-12-02 09:45:00|15314.9|15313.7|15317.4|15316.2|15326.4|15325.2|15305.4|15304.2|434
1638438600000|2021-12-02 09:50:00|15317.9|15316.7|15331.9|15330.7|15332.9|15331.7|15315.9|15314.7|387
1638438900000|2021-12-02 09:55:00|15332.4|15331.2|15344.4|15343.2|15348.9|15347.7|15332.4|15331.2|273
1638439200000|2021-12-02 10:00:00|15344.9|15343.7|15335.9|15334.7|15347.9|15346.7|15326.4|15325.2|319
1638439500000|2021-12-02 10:05:00|15335.4|15334.2|15320.4|15319.2|15336.4|15335.2|15320.4|15319.2|244
1638439800000|2021-12-02 10:10:00|15320.9|15319.7|15273.9|15272.7|15321.4|15320.2|15272.9|15271.7|823
1638440100000|2021-12-02 10:15:00|15273.4|15272.2|15290.4|15289.2|15290.4|15289.2|15262.4|15261.2|1170
1638440400000|2021-12-02 10:20:00|15291.4|15290.2|15292.4|15291.2|15296.9|15295.7|15268.4|15267.2|834
1638440700000|2021-12-02 10:25:00|15291.9|15290.7|15283.4|15282.2|15301.4|15300.2|15281.4|15280.2|612
1638441000000|2021-12-02 10:30:00|15281.4|15280.2|15288.4|15287.2|15289.9|15288.7|15264.9|15263.7|421
1638441300000|2021-12-02 10:35:00|15287.4|15286.2|15318.4|15317.2|15320.4|15319.2|15280.9|15279.7|976
1638441600000|2021-12-02 10:40:00|15320.4|15319.2|15306.4|15305.2|15321.9|15320.7|15303.4|15302.2|487
1638441900000|2021-12-02 10:45:00|15306.9|15305.7|15311.9|15310.7|15318.4|15317.2|15302.9|15301.7|333
1638442200000|2021-12-02 10:50:00|15313.9|15312.7|15321.4|15320.2|15327.9|15326.7|15308.9|15307.7|598
1638442500000|2021-12-02 10:55:00|15320.9|15319.7|15312.4|15311.2|15323.9|15322.7|15306.9|15305.7|244
1638442800000|2021-12-02 11:00:00|15311.9|15310.7|15295.4|15294.2|15320.4|15319.2|15292.4|15291.2|548
1638443100000|2021-12-02 11:05:00|15295.9|15294.7|15304.4|15303.2|15304.9|15303.7|15294.4|15293.2|262
1638443400000|2021-12-02 11:10:00|15303.9|15302.7|15284.9|15283.7|15304.9|15303.7|15282.9|15281.7|308
1638443700000|2021-12-02 11:15:00|15284.4|15283.2|15277.4|15276.2|15286.4|15285.2|15276.4|15275.2|277
1638444000000|2021-12-02 11:20:00|15277.9|15276.7|15279.9|15278.7|15288.9|15287.7|15276.9|15275.7|373
1638444300000|2021-12-02 11:25:00|15280.4|15279.2|15288.9|15287.7|15295.4|15294.2|15275.9|15274.7|445
1638444600000|2021-12-02 11:30:00|15288.4|15287.2|15275.4|15274.2|15298.9|15297.7|15273.9|15272.7|282
1638444900000|2021-12-02 11:35:00|15274.9|15273.7|15266.4|15265.2|15277.4|15276.2|15261.9|15260.7|545
1638445200000|2021-12-02 11:40:00|15266.9|15265.7|15263.9|15262.7|15271.4|15270.2|15259.9|15258.7|407
1638445500000|2021-12-02 11:45:00|15263.4|15262.2|15268.4|15267.2|15275.9|15274.7|15261.9|15260.7|391
1638445800000|2021-12-02 11:50:00|15267.9|15266.7|15273.4|15272.2|15273.9|15272.7|15264.9|15263.7|213
1638446100000|2021-12-02 11:55:00|15273.9|15272.7|15267.4|15266.2|15275.4|15274.2|15264.9|15263.7|255
1638446400000|2021-12-02 12:00:00|15268.9|15267.7|15268.9|15267.7|15282.9|15281.7|15262.4|15261.2|372
1638446700000|2021-12-02 12:05:00|15268.4|15267.2|15229.4|15228.2|15268.4|15267.2|15225.9|15224.7|1052
1638447000000|2021-12-02 12:10:00|15228.9|15227.7|15231.9|15230.7|15243.9|15242.7|15222.4|15221.2|1215
1638447300000|2021-12-02 12:15:00|15231.4|15230.2|15232.9|15231.7|15236.9|15235.7|15223.9|15222.7|442
1638447600000|2021-12-02 12:20:00|15233.4|15232.2|15246.4|15245.2|15253.4|15252.2|15232.9|15231.7|338
1638447900000|2021-12-02 12:25:00|15245.9|15244.7|15241.9|15240.7|15247.9|15246.7|15221.9|15220.7|484
1638448200000|2021-12-02 12:30:00|15240.9|15239.7|15210.4|15209.2|15240.9|15239.7|15206.9|15205.7|895
1638448500000|2021-12-02 12:35:00|15209.9|15208.7|15205.4|15204.2|15217.4|15216.2|15201.4|15200.2|703
1638448800000|2021-12-02 12:40:00|15205.9|15204.7|15184.9|15183.7|15205.9|15204.7|15171.4|15170.2|1441
1638449100000|2021-12-02 12:45:00|15184.4|15183.2|15203.9|15202.7|15209.9|15208.7|15183.9|15182.7|868
1638449400000|2021-12-02 12:50:00|15204.4|15203.2|15225.4|15224.2|15226.9|15225.7|15201.9|15200.7|558
1638449700000|2021-12-02 12:55:00|15225.9|15224.7|15231.9|15230.7|15241.9|15240.7|15225.9|15224.7|624
1638450000000|2021-12-02 13:00:00|15231.4|15230.2|15251.4|15250.2|15254.4|15253.2|15229.4|15228.2|662
1638450300000|2021-12-02 13:05:00|15250.9|15249.7|15237.9|15236.7|15254.4|15253.2|15231.4|15230.2|557
1638450600000|2021-12-02 13:10:00|15238.4|15237.2|15231.9|15230.7|15242.9|15241.7|15228.9|15227.7|455
1638450900000|2021-12-02 13:15:00|15231.4|15230.2|15225.4|15224.2|15245.9|15244.7|15222.4|15221.2|390
1638451200000|2021-12-02 13:20:00|15223.9|15222.7|15222.4|15221.2|15234.4|15233.2|15219.4|15218.2|509
1638451500000|2021-12-02 13:25:00|15221.9|15220.7|15230.9|15229.7|15231.9|15230.7|15210.9|15209.7|279
1638451800000|2021-12-02 13:30:00|15230.4|15229.2|15240.9|15239.7|15243.9|15242.7|15225.9|15224.7|314
1638452100000|2021-12-02 13:35:00|15241.4|15240.2|15218.9|15217.7|15249.9|15248.7|15216.9|15215.7|547
1638452400000|2021-12-02 13:40:00|15219.4|15218.2|15198.9|15197.7|15223.9|15222.7|15192.9|15191.7|825
1638452700000|2021-12-02 13:45:00|15199.4|15198.2|15193.9|15192.7|15202.4|15201.2|15185.4|15184.2|592
1638453000000|2021-12-02 13:50:00|15193.4|15192.2|15207.9|15206.7|15214.4|15213.2|15184.9|15183.7|548
1638453300000|2021-12-02 13:55:00|15208.4|15207.2|15200.4|15199.2|15214.9|15213.7|15199.4|15198.2|438
1638453600000|2021-12-02 14:00:00|15199.9|15198.7|15190.9|15189.7|15214.9|15213.7|15189.4|15188.2|629
1638453900000|2021-12-02 14:05:00|15191.4|15190.2|15191.4|15190.2|15199.4|15198.2|15179.4|15178.2|566
1638454200000|2021-12-02 14:10:00|15190.9|15189.7|15195.4|15194.2|15202.9|15201.7|15187.9|15186.7|498
1638454500000|2021-12-02 14:15:00|15195.9|15194.7|15192.9|15191.7|15202.4|15201.2|15179.9|15178.7|498
1638454800000|2021-12-02 14:20:00|15192.4|15191.2|15202.4|15201.2|15202.9|15201.7|15184.9|15183.7|347
1638455100000|2021-12-02 14:25:00|15201.9|15200.7|15210.4|15209.2|15220.4|15219.2|15200.4|15199.2|416
1638455400000|2021-12-02 14:30:00|15210.9|15209.7|15197.4|15196.2|15219.9|15218.7|15195.9|15194.7|1184
1638455700000|2021-12-02 14:35:00|15196.9|15195.7|15243.4|15242.2|15245.9|15244.7|15181.4|15180.2|1563
1638456000000|2021-12-02 14:40:00|15244.4|15243.2|15255.9|15254.7|15260.9|15259.7|15227.4|15226.2|1144
1638456300000|2021-12-02 14:45:00|15256.4|15255.2|15262.4|15261.2|15272.4|15271.2|15244.9|15243.7|871
1638456600000|2021-12-02 14:50:00|15263.4|15262.2|15291.9|15290.7|15292.9|15291.7|15257.9|15256.7|1211
1638456900000|2021-12-02 14:55:00|15291.4|15290.2|15292.9|15291.7|15295.9|15294.7|15275.9|15274.7|1131
1638457200000|2021-12-02 15:00:00|15292.4|15291.2|15292.9|15291.7|15294.9|15293.7|15252.9|15251.7|1247
1638457500000|2021-12-02 15:05:00|15293.4|15292.2|15263.9|15262.7|15294.9|15293.7|15259.9|15258.7|1124
1638457800000|2021-12-02 15:10:00|15263.3|15262.1|15273.3|15272.1|15276.8|15275.6|15243.8|15242.6|979
1638458100000|2021-12-02 15:15:00|15273.8|15272.6|15248.8|15247.6|15278.8|15277.6|15239.8|15238.6|816
1638458400000|2021-12-02 15:20:00|15249.3|15248.1|15264.3|15263.1|15267.8|15266.6|15227.8|15226.6|801
1638458700000|2021-12-02 15:25:00|15263.8|15262.6|15278.8|15277.6|15287.8|15286.6|15257.3|15256.1|743
1638459000000|2021-12-02 15:30:00|15278.3|15277.1|15266.3|15265.1|15295.8|15294.6|15265.3|15264.1|879
1638459300000|2021-12-02 15:35:00|15265.8|15264.6|15252.3|15251.1|15270.8|15269.6|15241.8|15240.6|678
1638459600000|2021-12-02 15:40:00|15252.8|15251.6|15249.3|15248.1|15272.3|15271.1|15248.3|15247.1|498
1638459900000|2021-12-02 15:45:00|15250.3|15249.1|15267.3|15266.1|15279.8|15278.6|15247.3|15246.1|721
1638460200000|2021-12-02 15:50:00|15267.8|15266.6|15261.3|15260.1|15279.8|15278.6|15261.3|15260.1|577
1638460500000|2021-12-02 15:55:00|15260.8|15259.6|15287.3|15286.1|15289.8|15288.6|15254.3|15253.1|701
1638460800000|2021-12-02 16:00:00|15285.8|15284.6|15281.3|15280.1|15295.3|15294.1|15269.3|15268.1|542
1638461100000|2021-12-02 16:05:00|15280.8|15279.6|15298.3|15297.1|15301.8|15300.6|15274.8|15273.6|653
1638461400000|2021-12-02 16:10:00|15297.8|15296.6|15301.3|15300.1|15305.8|15304.6|15286.8|15285.6|576
1638461700000|2021-12-02 16:15:00|15301.8|15300.6|15292.8|15291.6|15311.3|15310.1|15289.3|15288.1|531
1638462000000|2021-12-02 16:20:00|15292.3|15291.1|15288.3|15287.1|15314.3|15313.1|15287.3|15286.1|921
1638462300000|2021-12-02 16:25:00|15288.8|15287.6|15269.8|15268.6|15296.3|15295.1|15266.8|15265.6|1745
1638462600000|2021-12-02 16:30:00|15270.2|15268.2|15263.2|15261.2|15276.2|15274.2|15228.2|15226.2|2731
1638462900000|2021-12-02 16:35:00|15263.7|15261.7|15277.7|15275.7|15289.7|15287.7|15250.7|15248.7|1258
1638463200000|2021-12-02 16:40:00|15277.2|15275.2|15272.7|15270.7|15303.2|15301.2|15271.2|15269.2|529
1638463500000|2021-12-02 16:45:00|15272.2|15270.2|15295.7|15293.7|15297.7|15295.7|15265.2|15263.2|543
1638463800000|2021-12-02 16:50:00|15295.2|15293.2|15292.7|15290.7|15299.2|15297.2|15286.7|15284.7|337
1638464100000|2021-12-02 16:55:00|15292.2|15290.2|15296.7|15294.7|15305.2|15303.2|15274.2|15272.2|708
1638464400000|2021-12-02 17:00:00|15297.2|15295.2|15302.7|15300.7|15308.2|15306.2|15288.2|15286.2|415
1638464700000|2021-12-02 17:05:00|15303.2|15301.2|15316.2|15314.2|15318.2|15316.2|15291.7|15289.7|289
1638465000000|2021-12-02 17:10:00|15315.7|15313.7|15328.7|15326.7|15329.7|15327.7|15313.2|15311.2|491
1638465300000|2021-12-02 17:15:00|15328.2|15326.2|15325.7|15323.7|15330.7|15328.7|15316.7|15314.7|184
1638465600000|2021-12-02 17:20:00|15326.2|15324.2|15346.7|15344.7|15348.7|15346.7|15326.2|15324.2|389
1638465900000|2021-12-02 17:25:00|15346.2|15344.2|15351.7|15349.7|15355.2|15353.2|15342.2|15340.2|299
1638466200000|2021-12-02 17:30:00|15351.2|15349.2|15338.2|15336.2|15354.7|15352.7|15337.7|15335.7|297
1638466500000|2021-12-02 17:35:00|15338.7|15336.7|15334.2|15332.2|15343.2|15341.2|15324.7|15322.7|408
1638466800000|2021-12-02 17:40:00|15334.7|15332.7|15329.2|15327.2|15343.7|15341.7|15328.2|15326.2|217
1638467100000|2021-12-02 17:45:00|15330.2|15328.2|15342.7|15340.7|15346.7|15344.7|15329.7|15327.7|171
1638467400000|2021-12-02 17:50:00|15342.2|15340.2|15330.2|15328.2|15343.7|15341.7|15327.2|15325.2|148
1638467700000|2021-12-02 17:55:00|15331.2|15329.2|15324.7|15322.7|15336.2|15334.2|15319.7|15317.7|277
1638468000000|2021-12-02 18:00:00|15325.7|15323.7|15340.7|15338.7|15346.2|15344.2|15296.2|15294.2|772
1638468300000|2021-12-02 18:05:00|15341.2|15339.2|15328.7|15326.7|15344.7|15342.7|15323.7|15321.7|284
1638468600000|2021-12-02 18:10:00|15329.2|15327.2|15337.7|15335.7|15337.7|15335.7|15318.2|15316.2|193
1638468900000|2021-12-02 18:15:00|15338.2|15336.2|15334.7|15332.7|15340.7|15338.7|15330.7|15328.7|161
1638469200000|2021-12-02 18:20:00|15335.2|15333.2|15320.7|15318.7|15338.7|15336.7|15312.2|15310.2|207
1638469500000|2021-12-02 18:25:00|15321.2|15319.2|15315.7|15313.7|15327.7|15325.7|15313.7|15311.7|170
1638469800000|2021-12-02 18:30:00|15316.2|15314.2|15325.7|15323.7|15328.7|15326.7|15302.7|15300.7|250
1638470100000|2021-12-02 18:35:00|15326.2|15324.2|15325.7|15323.7|15327.7|15325.7|15319.2|15317.2|92
1638470400000|2021-12-02 18:40:00|15326.2|15324.2|15324.2|15322.2|15329.2|15327.2|15317.2|15315.2|137
1638470700000|2021-12-02 18:45:00|15324.7|15322.7|15312.7|15310.7|15325.2|15323.2|15310.2|15308.2|169
1638471000000|2021-12-02 18:50:00|15312.2|15310.2|15334.7|15332.7|15336.7|15334.7|15302.7|15300.7|224
1638471300000|2021-12-02 18:55:00|15335.2|15333.2|15340.2|15338.2|15343.2|15341.2|15333.7|15331.7|227
1638471600000|2021-12-02 19:00:00|15339.7|15337.7|15331.7|15329.7|15343.2|15341.2|15325.7|15323.7|161
1638471900000|2021-12-02 19:05:00|15332.2|15330.2|15338.2|15336.2|15339.7|15337.7|15326.7|15324.7|82
1638472200000|2021-12-02 19:10:00|15338.7|15336.7|15329.7|15327.7|15341.7|15339.7|15328.2|15326.2|139
1638472500000|2021-12-02 19:15:00|15329.2|15327.2|15340.7|15338.7|15343.7|15341.7|15328.2|15326.2|133
1638472800000|2021-12-02 19:20:00|15340.2|15338.2|15334.7|15332.7|15341.2|15339.2|15333.2|15331.2|102
1638473100000|2021-12-02 19:25:00|15335.7|15333.7|15343.7|15341.7|15344.7|15342.7|15328.2|15326.2|91
1638473400000|2021-12-02 19:30:00|15343.2|15341.2|15344.7|15342.7|15347.2|15345.2|15338.2|15336.2|117
1638473700000|2021-12-02 19:35:00|15344.2|15342.2|15343.2|15341.2|15348.7|15346.7|15335.2|15333.2|102
1638474000000|2021-12-02 19:40:00|15344.2|15342.2|15345.7|15343.7|15348.2|15346.2|15339.7|15337.7|124
1638474300000|2021-12-02 19:45:00|15345.2|15343.2|15332.2|15330.2|15348.2|15346.2|15331.2|15329.2|134
1638474600000|2021-12-02 19:50:00|15331.7|15329.7|15334.2|15332.2|15341.7|15339.7|15315.7|15313.7|460
1638474900000|2021-12-02 19:55:00|15333.7|15331.7|15335.2|15333.2|15343.2|15341.2|15330.7|15328.7|89
1638475200000|2021-12-02 20:00:00|15334.7|15332.7|15335.7|15333.7|15344.2|15342.2|15330.2|15328.2|90
1638475500000|2021-12-02 20:05:00|15335.2|15333.2|15337.7|15335.7|15344.7|15342.7|15330.2|15328.2|123
1638475800000|2021-12-02 20:10:00|15337.2|15335.2|15332.7|15330.7|15337.7|15335.7|15316.7|15314.7|198
1638476100000|2021-12-02 20:15:00|15333.2|15331.2|15334.7|15332.7|15338.7|15336.7|15328.7|15326.7|96
1638476400000|2021-12-02 20:20:00|15334.2|15332.2|15333.7|15331.7|15338.7|15336.7|15326.7|15324.7|103
1638476700000|2021-12-02 20:25:00|15334.2|15332.2|15336.7|15334.7|15343.7|15341.7|15331.2|15329.2|85
1638477000000|2021-12-02 20:30:00|15336.2|15334.2|15345.2|15343.2|15348.7|15346.7|15335.2|15333.2|153
1638477300000|2021-12-02 20:35:00|15344.7|15342.7|15348.7|15346.7|15352.2|15350.2|15339.7|15337.7|115
1638477600000|2021-12-02 20:40:00|15348.2|15346.2|15349.2|15347.2|15358.7|15356.7|15345.7|15343.7|225
1638477900000|2021-12-02 20:45:00|15349.7|15347.7|15343.7|15341.7|15352.7|15350.7|15332.2|15330.2|233
1638478200000|2021-12-02 20:50:00|15343.2|15341.2|15318.7|15316.7|15348.2|15346.2|15313.7|15311.7|478
1638478500000|2021-12-02 20:55:00|15318.2|15316.2|15347.2|15345.2|15349.2|15347.2|15298.7|15296.7|568
1638478800000|2021-12-02 21:00:00|15345.7|15343.7|15338.3|15333.3|15361.7|15356.7|15332.9|15327.9|93
1638479100000|2021-12-02 21:05:00|15337.3|15332.3|15337.1|15332.1|15352.6|15347.6|15337.1|15332.1|0
1638479400000|2021-12-02 21:10:00|15340|15335|15328|15323|15346.7|15341.7|15326|15321|0
1638479700000|2021-12-02 21:15:00|15328.1|15323.1|15345.8|15340.8|15348.7|15343.7|15327.3|15322.3|0
1638480000000|2021-12-02 21:20:00|15345.3|15340.3|15347.9|15342.9|15354.7|15349.7|15343.2|15338.2|0
1638480300000|2021-12-02 21:25:00|15347.4|15342.4|15349.6|15344.6|15350.6|15345.6|15343.9|15338.9|0
1638480600000|2021-12-02 21:30:00|15347.7|15342.7|15361.2|15356.2|15363.3|15358.3|15347.7|15342.7|0
1638480900000|2021-12-02 21:35:00|15361.7|15356.7|15363.7|15358.7|15364.5|15359.5|15357.4|15352.4|0
1638481200000|2021-12-02 21:40:00|15364.2|15359.2|15363.1|15358.1|15368.9|15363.9|15363.1|15358.1|0
1638481500000|2021-12-02 21:45:00|15363.6|15358.6|15362|15357|15371|15366|15359.8|15354.8|0
1638481800000|2021-12-02 21:50:00|15361|15356|15373|15368|15374.4|15369.4|15359|15354|0
1638482100000|2021-12-02 21:55:00|15373.9|15368.9|15372.3|15367.3|15374.9|15369.9|15366.2|15361.2|0
1638482400000|2021-12-02 22:00:00|15370.6|15365.6|15370.3|15365.3|15370.6|15365.6|15369.1|15364.1|0
1638482700000|2021-12-02 22:05:00|15370.5|15365.5|15371|15366|15371.2|15366.2|15369.6|15364.6|0
1638483000000|2021-12-02 22:10:00|15371.1|15366.1|15371.4|15366.4|15371.7|15366.7|15370.5|15365.5|0
1638483300000|2021-12-02 22:15:00|15370.8|15365.8|15371.6|15366.6|15372.9|15367.9|15369.8|15364.8|0
1638483600000|2021-12-02 22:20:00|15371.7|15366.7|15371.9|15366.9|15372|15367|15371.3|15366.3|0
1638483900000|2021-12-02 22:25:00|15371.8|15366.8|15372.3|15367.3|15372.8|15367.8|15371.8|15366.8|0
1638484200000|2021-12-02 22:30:00|15372.4|15367.4|15376.3|15371.3|15376.3|15371.3|15372.3|15367.3|0
1638484500000|2021-12-02 22:35:00|15376.8|15371.8|15377.8|15372.8|15377.9|15372.9|15376.7|15371.7|0
1638484800000|2021-12-02 22:40:00|15377.7|15372.7|15377|15372|15378.8|15373.8|15376.9|15371.9|0
1638485100000|2021-12-02 22:45:00|15377.7|15372.7|15375|15370|15377.8|15372.8|15375|15370|0
1638485400000|2021-12-02 22:50:00|15375.6|15370.6|15371.3|15366.3|15375.6|15370.6|15370.3|15365.3|0
1638485700000|2021-12-02 22:55:00|15371.2|15366.2|15367.9|15362.9|15372.9|15367.9|15367.9|15362.9|0
1638486000000|2021-12-02 23:00:00|15373.2|15368.2|15371.2|15366.2|15379|15374|15363.4|15358.4|0
1638486300000|2021-12-02 23:05:00|15372.2|15367.2|15363.4|15358.4|15373.2|15368.2|15363.4|15358.4|0
1638486600000|2021-12-02 23:10:00|15363.9|15358.9|15343.8|15338.8|15364.4|15359.4|15340|15335|0
1638486900000|2021-12-02 23:15:00|15343.9|15338.9|15332.1|15327.1|15346.9|15341.9|15322.7|15317.7|0
1638487200000|2021-12-02 23:20:00|15332.2|15327.2|15318.3|15313.3|15338.5|15333.5|15314.4|15309.4|0
1638487500000|2021-12-02 23:25:00|15318.8|15313.8|15315.2|15310.2|15329.9|15324.9|15315.2|15310.2|0
1638487800000|2021-12-02 23:30:00|15315.7|15310.7|15316.8|15311.8|15321.9|15316.9|15311.8|15306.8|0
1638488100000|2021-12-02 23:35:00|15319.7|15314.7|15317|15312|15325.5|15320.5|15316|15311|0
1638488400000|2021-12-02 23:40:00|15317.5|15312.5|15306.8|15301.8|15320.9|15315.9|15302|15297|0
1638488700000|2021-12-02 23:45:00|15307.7|15302.7|15308.5|15303.5|15315.2|15310.2|15304.5|15299.5|0
1638489000000|2021-12-02 23:50:00|15309.4|15304.4|15306.6|15301.6|15309.4|15304.4|15290.9|15285.9|0
1638489300000|2021-12-02 23:55:00|15306.1|15301.1|15286.8|15281.8|15309.5|15304.5|15279.3|15274.3|0
1638489600000|2021-12-03 00:00:00|15286.4|15281.4|15280.4|15275.4|15293.4|15288.4|15267.4|15262.4|0
1638489900000|2021-12-03 00:05:00|15281.4|15276.4|15291.1|15286.1|15292|15287|15278.4|15273.4|0
1638490200000|2021-12-03 00:10:00|15292|15287|15296.9|15291.9|15298.8|15293.8|15283.4|15278.4|0
1638490500000|2021-12-03 00:15:00|15295.9|15290.9|15277.7|15273.7|15295.9|15290.9|15253.7|15249.7|116
1638490800000|2021-12-03 00:20:00|15278.2|15274.2|15277.2|15273.2|15288.7|15284.7|15272.2|15268.2|59
1638491100000|2021-12-03 00:25:00|15277.7|15273.7|15290.7|15286.7|15291.2|15287.2|15275.7|15271.7|24
1638491400000|2021-12-03 00:30:00|15290.2|15286.2|15292.7|15288.7|15306.2|15302.2|15285.7|15281.7|79
1638491700000|2021-12-03 00:35:00|15292.2|15288.2|15288.2|15284.2|15293.2|15289.2|15285.2|15281.2|10
1638492000000|2021-12-03 00:40:00|15287.7|15283.7|15287.2|15283.2|15293.7|15289.7|15285.7|15281.7|11
1638492300000|2021-12-03 00:45:00|15287.7|15283.7|15284.7|15280.7|15293.7|15289.7|15284.2|15280.2|25
1638492600000|2021-12-03 00:50:00|15285.2|15281.2|15280.7|15276.7|15296.2|15292.2|15280.7|15276.7|29
1638492900000|2021-12-03 00:55:00|15281.2|15277.2|15288.2|15284.2|15292.7|15288.7|15281.2|15277.2|5
1638493200000|2021-12-03 01:00:00|15288.7|15284.7|15286.7|15282.7|15292.2|15288.2|15280.2|15276.2|12
1638493500000|2021-12-03 01:05:00|15287.7|15283.7|15302.7|15298.7|15303.7|15299.7|15287.7|15283.7|22
1638493800000|2021-12-03 01:10:00|15303.2|15299.2|15295.2|15291.2|15303.2|15299.2|15293.2|15289.2|11
1638494100000|2021-12-03 01:15:00|15295.7|15291.7|15303.2|15299.2|15303.7|15299.7|15292.2|15288.2|12
1638494400000|2021-12-03 01:20:00|15304.2|15300.2|15287.7|15283.7|15307.7|15303.7|15284.7|15280.7|33
1638494700000|2021-12-03 01:25:00|15285.7|15281.7|15273.7|15269.7|15288.7|15284.7|15273.7|15269.7|42
1638495000000|2021-12-03 01:30:00|15274.2|15270.2|15262.2|15258.2|15274.2|15270.2|15253.2|15249.2|102
1638495300000|2021-12-03 01:35:00|15261.7|15257.7|15231.2|15227.2|15261.7|15257.7|15231.2|15227.2|82
1638495600000|2021-12-03 01:40:00|15230.7|15226.7|15220.7|15216.7|15231.2|15227.2|15217.2|15213.2|72
1638495900000|2021-12-03 01:45:00|15219.7|15215.7|15211.7|15207.7|15224.7|15220.7|15194.7|15190.7|70
1638496200000|2021-12-03 01:50:00|15212.7|15208.7|15237.7|15233.7|15239.7|15235.7|15212.7|15208.7|22
1638496500000|2021-12-03 01:55:00|15238.2|15234.2|15251.2|15247.2|15251.2|15247.2|15236.2|15232.2|42
1638496800000|2021-12-03 02:00:00|15250.7|15246.7|15242.2|15238.2|15251.7|15247.7|15236.2|15232.2|59
1638497100000|2021-12-03 02:05:00|15241.7|15237.7|15243.7|15239.7|15250.7|15246.7|15240.7|15236.7|44
1638497400000|2021-12-03 02:10:00|15244.7|15240.7|15253.7|15249.7|15254.2|15250.2|15244.7|15240.7|29
1638497700000|2021-12-03 02:15:00|15254.2|15250.2|15247.2|15243.2|15258.2|15254.2|15247.2|15243.2|14
1638498000000|2021-12-03 02:20:00|15246.7|15242.7|15239.7|15235.7|15246.7|15242.7|15239.7|15235.7|8
1638498300000|2021-12-03 02:25:00|15240.2|15236.2|15241.7|15237.7|15243.2|15239.2|15233.7|15229.7|35
1638498600000|2021-12-03 02:30:00|15240.7|15236.7|15239.2|15235.2|15242.7|15238.7|15234.7|15230.7|7
1638498900000|2021-12-03 02:35:00|15237.7|15233.7|15234.7|15230.7|15242.2|15238.2|15233.7|15229.7|3
1638499200000|2021-12-03 02:40:00|15236.7|15232.7|15233.7|15229.7|15239.7|15235.7|15233.7|15229.7|11
1638499500000|2021-12-03 02:45:00|15234.2|15230.2|15253.7|15249.7|15256.7|15252.7|15234.2|15230.2|22
1638499800000|2021-12-03 02:50:00|15254.2|15250.2|15253.2|15249.2|15260.2|15256.2|15251.7|15247.7|44
1638500100000|2021-12-03 02:55:00|15253.7|15249.7|15255.2|15251.2|15256.2|15252.2|15250.7|15246.7|8
1638500400000|2021-12-03 03:00:00|15257.7|15253.7|15255.7|15251.7|15257.7|15253.7|15253.7|15249.7|10
1638500700000|2021-12-03 03:05:00|15256.2|15252.2|15255.7|15251.7|15259.7|15255.7|15253.2|15249.2|5
1638501000000|2021-12-03 03:10:00|15255.2|15251.2|15262.2|15258.2|15262.2|15258.2|15252.2|15248.2|13
1638501300000|2021-12-03 03:15:00|15262.7|15258.7|15266.2|15262.2|15269.2|15265.2|15262.7|15258.7|21
1638501600000|2021-12-03 03:20:00|15267.7|15263.7|15265.2|15261.2|15274.2|15270.2|15262.7|15258.7|19
1638501900000|2021-12-03 03:25:00|15265.7|15261.7|15271.2|15267.2|15271.2|15267.2|15264.2|15260.2|2
1638502200000|2021-12-03 03:30:00|15272.2|15268.2|15276.7|15272.7|15282.2|15278.2|15272.2|15268.2|37
1638502500000|2021-12-03 03:35:00|15275.7|15271.7|15300.2|15296.2|15300.7|15296.7|15275.7|15271.7|40
1638502800000|2021-12-03 03:40:00|15300.7|15296.7|15305.7|15301.7|15308.7|15304.7|15298.7|15294.7|31
1638503100000|2021-12-03 03:45:00|15306.7|15302.7|15312.7|15308.7|15314.7|15310.7|15304.7|15300.7|8
1638503400000|2021-12-03 03:50:00|15313.2|15309.2|15323.7|15319.7|15325.2|15321.2|15312.7|15308.7|34
1638503700000|2021-12-03 03:55:00|15321.7|15317.7|15319.7|15315.7|15321.7|15317.7|15314.7|15310.7|24
1638504000000|2021-12-03 04:00:00|15321.7|15317.7|15330.7|15326.7|15336.2|15332.2|15321.2|15317.2|36
1638504300000|2021-12-03 04:05:00|15330.2|15326.2|15331.2|15327.2|15339.7|15335.7|15327.2|15323.2|20
1638504600000|2021-12-03 04:10:00|15331.7|15327.7|15332.7|15328.7|15333.2|15329.2|15329.7|15325.7|3
1638504900000|2021-12-03 04:15:00|15333.2|15329.2|15328.2|15324.2|15333.2|15329.2|15328.2|15324.2|11
1638505200000|2021-12-03 04:20:00|15328.7|15324.7|15322.7|15318.7|15328.7|15324.7|15320.7|15316.7|15
1638505500000|2021-12-03 04:25:00|15323.2|15319.2|15320.7|15316.7|15323.2|15319.2|15319.7|15315.7|8
1638505800000|2021-12-03 04:30:00|15321.2|15317.2|15320.2|15316.2|15324.7|15320.7|15317.7|15313.7|81
1638506100000|2021-12-03 04:35:00|15319.7|15315.7|15320.2|15316.2|15325.2|15321.2|15317.2|15313.2|16
1638506400000|2021-12-03 04:40:00|15322.7|15318.7|15349.2|15345.2|15349.2|15345.2|15322.7|15318.7|32
1638506700000|2021-12-03 04:45:00|15348.7|15344.7|15330.2|15326.2|15348.7|15344.7|15330.2|15326.2|45
1638507000000|2021-12-03 04:50:00|15329.7|15325.7|15326.2|15322.2|15330.2|15326.2|15325.2|15321.2|18
1638507300000|2021-12-03 04:55:00|15325.7|15321.7|15332.7|15328.7|15335.2|15331.2|15325.2|15321.2|6
1638507600000|2021-12-03 05:00:00|15332.2|15328.2|15331.2|15327.2|15335.2|15331.2|15331.2|15327.2|9
1638507900000|2021-12-03 05:05:00|15330.7|15326.7|15329.7|15325.7|15331.2|15327.2|15327.2|15323.2|6
1638508200000|2021-12-03 05:10:00|15329.2|15325.2|15339.7|15335.7|15339.7|15335.7|15327.2|15323.2|27
1638508500000|2021-12-03 05:15:00|15340.2|15336.2|15342.2|15338.2|15348.2|15344.2|15337.7|15333.7|54
1638508800000|2021-12-03 05:20:00|15341.7|15337.7|15350.2|15346.2|15350.2|15346.2|15341.2|15337.2|20
1638509100000|2021-12-03 05:25:00|15349.7|15345.7|15349.7|15345.7|15355.7|15351.7|15345.7|15341.7|43
1638509400000|2021-12-03 05:30:00|15350.2|15346.2|15355.2|15351.2|15359.2|15355.2|15344.7|15340.7|51
1638509700000|2021-12-03 05:35:00|15354.7|15350.7|15385.7|15381.7|15386.7|15382.7|15353.2|15349.2|79
1638510000000|2021-12-03 05:40:00|15385.2|15381.2|15378.2|15374.2|15389.7|15385.7|15377.2|15373.2|59
1638510300000|2021-12-03 05:45:00|15378.7|15374.7|15374.7|15370.7|15385.2|15381.2|15374.7|15370.7|21
1638510600000|2021-12-03 05:50:00|15376.7|15372.7|15378.7|15374.7|15378.7|15374.7|15372.2|15368.2|15
1638510900000|2021-12-03 05:55:00|15374.2|15370.2|15369.7|15365.7|15376.2|15372.2|15367.2|15363.2|33
1638511200000|2021-12-03 06:00:00|15370.2|15366.2|15361.2|15357.2|15376.2|15372.2|15361.2|15357.2|42
1638511500000|2021-12-03 06:05:00|15361.7|15357.7|15378.2|15374.2|15378.2|15374.2|15359.7|15355.7|57
1638511800000|2021-12-03 06:10:00|15377.7|15373.7|15389.7|15385.7|15394.2|15390.2|15370.7|15366.7|57
1638512100000|2021-12-03 06:15:00|15389.2|15385.2|15390.7|15386.7|15393.2|15389.2|15387.7|15383.7|11
1638512400000|2021-12-03 06:20:00|15391.2|15387.2|15393.7|15389.7|15401.2|15397.2|15391.2|15387.2|60
1638512700000|2021-12-03 06:25:00|15394.2|15390.2|15397.2|15393.2|15404.7|15400.7|15388.7|15384.7|58
1638513000000|2021-12-03 06:30:00|15397.7|15393.7|15394.2|15390.2|15401.2|15397.2|15390.2|15386.2|26
1638513300000|2021-12-03 06:35:00|15393.7|15389.7|15385.2|15381.2|15397.2|15393.2|15383.2|15379.2|42
1638513600000|2021-12-03 06:40:00|15385.7|15381.7|15383.2|15379.2|15388.7|15384.7|15375.2|15371.2|52
1638513900000|2021-12-03 06:45:00|15381.7|15377.7|15396.7|15392.7|15401.7|15397.7|15371.2|15367.2|104
1638514200000|2021-12-03 06:50:00|15397.2|15393.2|15399.2|15395.2|15403.2|15399.2|15388.2|15384.2|44
1638514500000|2021-12-03 06:55:00|15398.7|15394.7|15390.2|15386.2|15398.7|15394.7|15383.7|15379.7|93
1638514800000|2021-12-03 07:00:00|15389.2|15387.2|15367.7|15365.7|15397.2|15395.2|15363.2|15361.2|377
1638515100000|2021-12-03 07:05:00|15367.2|15365.2|15365.7|15363.7|15374.7|15372.7|15364.7|15362.7|145
1638515400000|2021-12-03 07:10:00|15366.2|15364.2|15374.7|15372.7|15377.2|15375.2|15361.7|15359.7|189
1638515700000|2021-12-03 07:15:00|15374.2|15372.2|15370.7|15368.7|15384.2|15382.2|15369.7|15367.7|202
1638516000000|2021-12-03 07:20:00|15370.2|15368.2|15372.7|15370.7|15381.7|15379.7|15367.7|15365.7|136
1638516300000|2021-12-03 07:25:00|15372.2|15370.2|15386.7|15384.7|15386.7|15384.7|15371.7|15369.7|132
1638516600000|2021-12-03 07:30:00|15386.2|15384.2|15377.7|15375.7|15387.7|15385.7|15370.7|15368.7|160
1638516900000|2021-12-03 07:35:00|15379.7|15377.7|15381.7|15379.7|15387.7|15385.7|15375.7|15373.7|87
1638517200000|2021-12-03 07:40:00|15382.2|15380.2|15377.7|15375.7|15388.7|15386.7|15366.7|15364.7|352
1638517500000|2021-12-03 07:45:00|15377.2|15375.2|15386.7|15384.7|15388.2|15386.2|15374.7|15372.7|202
1638517800000|2021-12-03 07:50:00|15386.2|15384.2|15398.7|15396.7|15401.7|15399.7|15385.2|15383.2|266
1638518100000|2021-12-03 07:55:00|15398.2|15396.2|15418.2|15416.2|15420.2|15418.2|15391.2|15389.2|602
1638518400000|2021-12-03 08:00:00|15419.7|15417.7|15392.3|15391.1|15438.8|15437.6|15389.8|15388.6|1992
1638518700000|2021-12-03 08:05:00|15392.8|15391.6|15400.8|15399.6|15405.3|15404.1|15384.3|15383.1|957
1638519000000|2021-12-03 08:10:00|15401.3|15400.1|15376.3|15375.1|15404.8|15403.6|15370.8|15369.6|797
1638519300000|2021-12-03 08:15:00|15376.8|15375.6|15373.8|15372.6|15390.3|15389.1|15372.3|15371.1|585
1638519600000|2021-12-03 08:20:00|15374.3|15373.1|15370.3|15369.1|15379.3|15378.1|15349.8|15348.6|858
1638519900000|2021-12-03 08:25:00|15370.8|15369.6|15359.8|15358.6|15380.3|15379.1|15358.3|15357.1|440
1638520200000|2021-12-03 08:30:00|15360.3|15359.1|15329.3|15328.1|15360.8|15359.6|15326.8|15325.6|1130
1638520500000|2021-12-03 08:35:00|15328.8|15327.6|15316.8|15315.6|15329.8|15328.6|15314.8|15313.6|961
1638520800000|2021-12-03 08:40:00|15316.3|15315.1|15316.3|15315.1|15336.3|15335.1|15311.3|15310.1|690
1638521100000|2021-12-03 08:45:00|15315.8|15314.6|15321.8|15320.6|15331.8|15330.6|15312.8|15311.6|511
1638521400000|2021-12-03 08:50:00|15322.3|15321.1|15308.8|15307.6|15325.3|15324.1|15297.8|15296.6|628
1638521700000|2021-12-03 08:55:00|15309.3|15308.1|15321.8|15320.6|15325.3|15324.1|15307.3|15306.1|558
1638522000000|2021-12-03 09:00:00|15322.3|15321.1|15312.8|15311.6|15324.3|15323.1|15306.3|15305.1|336
1638522300000|2021-12-03 09:05:00|15313.3|15312.1|15288.3|15287.1|15313.3|15312.1|15287.8|15286.6|506
1638522600000|2021-12-03 09:10:00|15288.8|15287.6|15314.3|15313.1|15315.8|15314.6|15286.3|15285.1|530
1638522900000|2021-12-03 09:15:00|15313.8|15312.6|15327.8|15326.6|15331.8|15330.6|15308.8|15307.6|535
1638523200000|2021-12-03 09:20:00|15327.3|15326.1|15314.3|15313.1|15329.8|15328.6|15310.3|15309.1|309
1638523500000|2021-12-03 09:25:00|15314.8|15313.6|15326.8|15325.6|15326.8|15325.6|15307.8|15306.6|432
1638523800000|2021-12-03 09:30:00|15326.3|15325.1|15317.3|15316.1|15326.3|15325.1|15315.3|15314.1|374
1638524100000|2021-12-03 09:35:00|15317.8|15316.6|15309.8|15308.6|15318.8|15317.6|15307.8|15306.6|280
1638524400000|2021-12-03 09:40:00|15309.3|15308.1|15307.3|15306.1|15313.8|15312.6|15301.8|15300.6|306
1638524700000|2021-12-03 09:45:00|15306.8|15305.6|15293.8|15292.6|15315.3|15314.1|15293.3|15292.1|320
1638525000000|2021-12-03 09:50:00|15294.3|15293.1|15280.3|15279.1|15296.8|15295.6|15279.8|15278.6|487
1638525300000|2021-12-03 09:55:00|15280.8|15279.6|15285.8|15284.6|15293.3|15292.1|15278.8|15277.6|317
1638525600000|2021-12-03 10:00:00|15286.8|15285.6|15270.8|15269.6|15296.8|15295.6|15269.3|15268.1|543
1638525900000|2021-12-03 10:05:00|15271.8|15270.6|15280.3|15279.1|15287.8|15286.6|15271.8|15270.6|285
1638526200000|2021-12-03 10:10:00|15279.8|15278.6|15257.3|15256.1|15280.8|15279.6|15255.8|15254.6|478
1638526500000|2021-12-03 10:15:00|15256.8|15255.6|15254.8|15253.6|15259.8|15258.6|15242.3|15241.1|746
1638526800000|2021-12-03 10:20:00|15255.3|15254.1|15241.8|15240.6|15255.3|15254.1|15236.3|15235.1|815
1638527100000|2021-12-03 10:25:00|15242.3|15241.1|15254.8|15253.6|15255.3|15254.1|15239.8|15238.6|457
1638527400000|2021-12-03 10:30:00|15254.3|15253.1|15241.3|15240.1|15255.8|15254.6|15241.3|15240.1|379
1638527700000|2021-12-03 10:35:00|15240.8|15239.6|15227.3|15226.1|15242.8|15241.6|15223.8|15222.6|713
1638528000000|2021-12-03 10:40:00|15227.8|15226.6|15231.8|15230.6|15242.8|15241.6|15221.3|15220.1|585
1638528300000|2021-12-03 10:45:00|15232.3|15231.1|15229.8|15228.6|15239.8|15238.6|15216.8|15215.6|620
1638528600000|2021-12-03 10:50:00|15229.3|15228.1|15227.3|15226.1|15235.3|15234.1|15223.3|15222.1|344
1638528900000|2021-12-03 10:55:00|15227.8|15226.6|15238.8|15237.6|15244.3|15243.1|15224.3|15223.1|499
1638529200000|2021-12-03 11:00:00|15239.3|15238.1|15265.8|15264.6|15270.8|15269.6|15234.8|15233.6|695
1638529500000|2021-12-03 11:05:00|15266.3|15265.1|15256.3|15255.1|15267.8|15266.6|15244.3|15243.1|631
1638529800000|2021-12-03 11:10:00|15259.3|15258.1|15242.8|15241.6|15267.8|15266.6|15242.3|15241.1|361
1638530100000|2021-12-03 11:15:00|15243.3|15242.1|15256.8|15255.6|15260.3|15259.1|15243.3|15242.1|236
1638530400000|2021-12-03 11:20:00|15256.3|15255.1|15257.3|15256.1|15266.3|15265.1|15252.3|15251.1|268
1638530700000|2021-12-03 11:25:00|15257.8|15256.6|15252.3|15251.1|15257.8|15256.6|15250.8|15249.6|251
1638531000000|2021-12-03 11:30:00|15252.8|15251.6|15262.3|15261.1|15266.3|15265.1|15251.3|15250.1|283
1638531300000|2021-12-03 11:35:00|15261.8|15260.6|15269.3|15268.1|15270.8|15269.6|15257.8|15256.6|265
1638531600000|2021-12-03 11:40:00|15269.8|15268.6|15297.3|15296.1|15297.3|15296.1|15268.3|15267.1|678
1638531900000|2021-12-03 11:45:00|15296.8|15295.6|15288.3|15287.1|15298.8|15297.6|15273.3|15272.1|652
1638532200000|2021-12-03 11:50:00|15289.3|15288.1|15288.3|15287.1|15306.8|15305.6|15282.8|15281.6|560
1638532500000|2021-12-03 11:55:00|15288.8|15287.6|15309.3|15308.1|15313.8|15312.6|15288.8|15287.6|600
1638532800000|2021-12-03 12:00:00|15308.8|15307.6|15312.3|15311.1|15319.3|15318.1|15303.8|15302.6|1124
1638533100000|2021-12-03 12:05:00|15312.8|15311.6|15297.3|15296.1|15316.3|15315.1|15296.8|15295.6|281
1638533400000|2021-12-03 12:10:00|15296.8|15295.6|15295.3|15294.1|15303.3|15302.1|15292.8|15291.6|500
1638533700000|2021-12-03 12:15:00|15295.8|15294.6|15303.8|15302.6|15304.8|15303.6|15290.3|15289.1|250
1638534000000|2021-12-03 12:20:00|15303.3|15302.1|15305.3|15304.1|15309.8|15308.6|15292.3|15291.1|257
1638534300000|2021-12-03 12:25:00|15305.8|15304.6|15307.3|15306.1|15308.3|15307.1|15301.8|15300.6|181
1638534600000|2021-12-03 12:30:00|15306.8|15305.6|15317.3|15316.1|15323.8|15322.6|15302.3|15301.1|279
1638534900000|2021-12-03 12:35:00|15317.8|15316.6|15311.3|15310.1|15319.3|15318.1|15309.8|15308.6|117
1638535200000|2021-12-03 12:40:00|15310.4|15309.2|15313.4|15312.2|15314.9|15313.7|15308.9|15307.7|180
1638535500000|2021-12-03 12:45:00|15313.9|15312.7|15321.9|15320.7|15322.9|15321.7|15307.9|15306.7|360
1638535800000|2021-12-03 12:50:00|15321.4|15320.2|15314.4|15313.2|15322.4|15321.2|15313.4|15312.2|178
1638536100000|2021-12-03 12:55:00|15314.9|15313.7|15309.9|15308.7|15314.9|15313.7|15305.9|15304.7|338
1638536400000|2021-12-03 13:00:00|15310.4|15309.2|15317.4|15316.2|15320.4|15319.2|15307.4|15306.2|261
1638536700000|2021-12-03 13:05:00|15316.9|15315.7|15331.4|15330.2|15340.9|15339.7|15316.9|15315.7|697
1638537000000|2021-12-03 13:10:00|15331.9|15330.7|15331.4|15330.2|15335.9|15334.7|15323.9|15322.7|261
1638537300000|2021-12-03 13:15:00|15330.9|15329.7|15326.9|15325.7|15332.9|15331.7|15323.9|15322.7|316
1638537600000|2021-12-03 13:20:00|15326.4|15325.2|15320.9|15319.7|15329.9|15328.7|15320.4|15319.2|263
1638537900000|2021-12-03 13:25:00|15320.4|15319.2|15316.4|15315.2|15323.4|15322.2|15312.9|15311.7|325
1638538200000|2021-12-03 13:30:00|15315.9|15314.7|15316.9|15315.7|15333.4|15332.2|15287.9|15286.7|1472
1638538500000|2021-12-03 13:35:00|15317.4|15316.2|15321.4|15320.2|15334.4|15333.2|15315.4|15314.2|740
1638538800000|2021-12-03 13:40:00|15321.9|15320.7|15320.4|15319.2|15333.9|15332.7|15313.4|15312.2|643
1638539100000|2021-12-03 13:45:00|15320.9|15319.7|15303.9|15302.7|15320.9|15319.7|15299.9|15298.7|646
1638539400000|2021-12-03 13:50:00|15302.9|15301.7|15301.4|15300.2|15302.9|15301.7|15288.9|15287.7|469
1638539700000|2021-12-03 13:55:00|15301.9|15300.7|15306.9|15305.7|15323.4|15322.2|15301.9|15300.7|529
1638540000000|2021-12-03 14:00:00|15307.4|15306.2|15329.9|15328.7|15330.9|15329.7|15305.4|15304.2|510
1638540300000|2021-12-03 14:05:00|15329.4|15328.2|15343.4|15342.2|15347.4|15346.2|15324.9|15323.7|767
1638540600000|2021-12-03 14:10:00|15342.9|15341.7|15340.4|15339.2|15345.9|15344.7|15336.9|15335.7|367
1638540900000|2021-12-03 14:15:00|15340.9|15339.7|15344.9|15343.7|15349.4|15348.2|15336.9|15335.7|366
1638541200000|2021-12-03 14:20:00|15345.4|15344.2|15332.9|15331.7|15346.4|15345.2|15330.9|15329.7|453
1638541500000|2021-12-03 14:25:00|15333.4|15332.2|15343.4|15342.2|15344.9|15343.7|15332.4|15331.2|318
1638541800000|2021-12-03 14:30:00|15342.9|15341.7|15335.9|15334.7|15356.9|15355.7|15331.9|15330.7|908
1638542100000|2021-12-03 14:35:00|15335.4|15334.2|15306.4|15305.2|15336.4|15335.2|15303.4|15302.2|859
1638542400000|2021-12-03 14:40:00|15305.9|15304.7|15286.9|15285.7|15321.9|15320.7|15276.9|15275.7|765
1638542700000|2021-12-03 14:45:00|15287.4|15286.2|15257.4|15256.2|15291.4|15290.2|15256.9|15255.7|977
1638543000000|2021-12-03 14:50:00|15257.9|15256.7|15212.4|15211.2|15265.9|15264.7|15212.4|15211.2|1184
1638543300000|2021-12-03 14:55:00|15211.9|15210.7|15193.9|15192.7|15232.9|15231.7|15193.9|15192.7|1277
1638543600000|2021-12-03 15:00:00|15195.9|15194.7|15198.4|15197.2|15217.4|15216.2|15185.4|15184.2|1367
1638543900000|2021-12-03 15:05:00|15198.9|15197.7|15178.9|15177.7|15214.9|15213.7|15177.4|15176.2|1107
1638544200000|2021-12-03 15:10:00|15179.9|15178.7|15174.4|15173.2|15187.9|15186.7|15164.9|15163.7|1186
1638544500000|2021-12-03 15:15:00|15174.9|15173.7|15205.9|15204.7|15229.9|15228.7|15174.9|15173.7|1359
1638544800000|2021-12-03 15:20:00|15205.4|15204.2|15218.9|15217.7|15221.9|15220.7|15191.9|15190.7|943
1638545100000|2021-12-03 15:25:00|15217.9|15216.7|15220.4|15219.2|15226.9|15225.7|15204.4|15203.2|600
1638545400000|2021-12-03 15:30:00|15219.9|15218.7|15187.9|15186.7|15222.9|15221.7|15184.9|15183.7|1002
1638545700000|2021-12-03 15:35:00|15188.9|15187.7|15197.9|15196.7|15213.9|15212.7|15181.4|15180.2|884
1638546000000|2021-12-03 15:40:00|15198.4|15197.2|15154.4|15153.2|15203.4|15202.2|15152.9|15151.7|862
1638546300000|2021-12-03 15:45:00|15154.9|15153.7|15148.4|15147.2|15162.9|15161.7|15134.9|15133.7|1140
1638546600000|2021-12-03 15:50:00|15148.9|15147.7|15156.4|15155.2|15158.9|15157.7|15131.4|15130.2|1284
1638546900000|2021-12-03 15:55:00|15155.9|15154.7|15141.4|15140.2|15163.4|15162.2|15137.4|15136.2|827
1638547200000|2021-12-03 16:00:00|15141.9|15140.7|15145.9|15144.7|15153.9|15152.7|15127.9|15126.7|930
1638547500000|2021-12-03 16:05:00|15146.4|15145.2|15136.4|15135.2|15146.4|15145.2|15116.9|15115.7|910
1638547800000|2021-12-03 16:10:00|15135.9|15134.7|15128.4|15127.2|15142.4|15141.2|15116.9|15115.7|991
1638548100000|2021-12-03 16:15:00|15127.9|15126.7|15105.4|15104.2|15131.9|15130.7|15104.9|15103.7|980
1638548400000|2021-12-03 16:20:00|15105.9|15104.7|15133.4|15132.2|15149.9|15148.7|15100.9|15099.7|1264
1638548700000|2021-12-03 16:25:00|15133.9|15132.7|15124.9|15123.7|15149.9|15148.7|15123.9|15122.7|1671
1638549000000|2021-12-03 16:30:00|15126.3|15124.3|15161.3|15159.3|15168.8|15166.8|15124.3|15122.3|2008
1638549300000|2021-12-03 16:35:00|15161.8|15159.8|15148.8|15146.8|15171.8|15169.8|15141.3|15139.3|1670
1638549600000|2021-12-03 16:40:00|15149.3|15147.3|15118.8|15116.8|15150.3|15148.3|15115.8|15113.8|727
1638549900000|2021-12-03 16:45:00|15118.3|15116.3|15122.8|15120.8|15135.8|15133.8|15110.8|15108.8|615
1638550200000|2021-12-03 16:50:00|15122.3|15120.3|15110.8|15108.8|15123.3|15121.3|15097.3|15095.3|674
1638550500000|2021-12-03 16:55:00|15111.3|15109.3|15097.8|15095.8|15115.3|15113.3|15093.3|15091.3|491
1638550800000|2021-12-03 17:00:00|15098.3|15096.3|15100.8|15098.8|15105.8|15103.8|15086.3|15084.3|354
1638551100000|2021-12-03 17:05:00|15101.3|15099.3|15113.8|15111.8|15115.3|15113.3|15095.8|15093.8|388
1638551400000|2021-12-03 17:10:00|15113.3|15111.3|15109.3|15107.3|15117.3|15115.3|15104.8|15102.8|229
1638551700000|2021-12-03 17:15:00|15108.8|15106.8|15132.8|15130.8|15137.3|15135.3|15106.3|15104.3|332
1638552000000|2021-12-03 17:20:00|15133.3|15131.3|15141.8|15139.8|15146.3|15144.3|15125.8|15123.8|297
1638552300000|2021-12-03 17:25:00|15142.3|15140.3|15145.3|15143.3|15148.8|15146.8|15136.8|15134.8|258
1638552600000|2021-12-03 17:30:00|15144.8|15142.8|15126.8|15124.8|15145.3|15143.3|15120.8|15118.8|383
1638552900000|2021-12-03 17:35:00|15126.3|15124.3|15149.8|15147.8|15153.3|15151.3|15124.3|15122.3|280
1638553200000|2021-12-03 17:40:00|15149.3|15147.3|15141.3|15139.3|15156.8|15154.8|15139.3|15137.3|369
1638553500000|2021-12-03 17:45:00|15142.3|15140.3|15133.3|15131.3|15145.3|15143.3|15124.3|15122.3|455
1638553800000|2021-12-03 17:50:00|15132.8|15130.8|15135.8|15133.8|15140.8|15138.8|15126.8|15124.8|354
1638554100000|2021-12-03 17:55:00|15135.3|15133.3|15137.3|15135.3|15138.8|15136.8|15124.8|15122.8|426
1638554400000|2021-12-03 18:00:00|15135.8|15133.8|15125.3|15123.3|15136.3|15134.3|15119.3|15117.3|323
1638554700000|2021-12-03 18:05:00|15124.3|15122.3|15142.8|15140.8|15144.8|15142.8|15124.3|15122.3|212
1638555000000|2021-12-03 18:10:00|15142.3|15140.3|15142.8|15140.8|15149.3|15147.3|15136.3|15134.3|176
1638555300000|2021-12-03 18:15:00|15143.3|15141.3|15157.8|15155.8|15158.3|15156.3|15138.8|15136.8|238
1638555600000|2021-12-03 18:20:00|15157.3|15155.3|15156.8|15154.8|15162.8|15160.8|15150.3|15148.3|184
1638555900000|2021-12-03 18:25:00|15156.3|15154.3|15136.8|15134.8|15159.3|15157.3|15136.8|15134.8|268
1638556200000|2021-12-03 18:30:00|15137.3|15135.3|15123.3|15121.3|15138.3|15136.3|15122.8|15120.8|142
1638556500000|2021-12-03 18:35:00|15123.8|15121.8|15110.3|15108.3|15126.3|15124.3|15107.3|15105.3|301
1638556800000|2021-12-03 18:40:00|15110.8|15108.8|15123.3|15121.3|15124.8|15122.8|15106.8|15104.8|419
1638557100000|2021-12-03 18:45:00|15122.8|15120.8|15113.3|15111.3|15129.8|15127.8|15104.8|15102.8|291
1638557400000|2021-12-03 18:50:00|15113.8|15111.8|15119.3|15117.3|15129.8|15127.8|15110.8|15108.8|312
1638557700000|2021-12-03 18:55:00|15118.8|15116.8|15111.8|15109.8|15124.3|15122.3|15110.3|15108.3|235
1638558000000|2021-12-03 19:00:00|15112.3|15110.3|15125.8|15123.8|15129.3|15127.3|15104.3|15102.3|331
1638558300000|2021-12-03 19:05:00|15125.3|15123.3|15114.3|15112.3|15128.8|15126.8|15111.8|15109.8|214
1638558600000|2021-12-03 19:10:00|15113.8|15111.8|15124.3|15122.3|15128.8|15126.8|15110.3|15108.3|300
1638558900000|2021-12-03 19:15:00|15123.8|15121.8|15108.3|15106.3|15124.3|15122.3|15107.8|15105.8|208
1638559200000|2021-12-03 19:20:00|15107.8|15105.8|15132.8|15130.8|15135.3|15133.3|15093.8|15091.8|597
1638559500000|2021-12-03 19:25:00|15133.3|15131.3|15124.3|15122.3|15139.3|15137.3|15120.3|15118.3|231
1638559800000|2021-12-03 19:30:00|15124.8|15122.8|15120.3|15118.3|15128.3|15126.3|15109.3|15107.3|363
1638560100000|2021-12-03 19:35:00|15121.3|15119.3|15109.3|15107.3|15126.8|15124.8|15104.8|15102.8|396
1638560400000|2021-12-03 19:40:00|15108.8|15106.8|15124.8|15122.8|15131.8|15129.8|15108.3|15106.3|417
1638560700000|2021-12-03 19:45:00|15125.3|15123.3|15127.3|15125.3|15133.8|15131.8|15120.8|15118.8|326
1638561000000|2021-12-03 19:50:00|15127.8|15125.8|15113.3|15111.3|15133.3|15131.3|15112.8|15110.8|327
1638561300000|2021-12-03 19:55:00|15112.3|15110.3|15113.3|15111.3|15130.8|15128.8|15112.3|15110.3|372
1638561600000|2021-12-03 20:00:00|15113.8|15111.8|15116.8|15114.8|15121.3|15119.3|15098.3|15096.3|552
1638561900000|2021-12-03 20:05:00|15116.3|15114.3|15108.3|15106.3|15129.3|15127.3|15105.8|15103.8|381
1638562200000|2021-12-03 20:10:00|15107.8|15105.8|15121.8|15119.8|15124.3|15122.3|15107.8|15105.8|182
1638562500000|2021-12-03 20:15:00|15121.3|15119.3|15116.8|15114.8|15127.8|15125.8|15111.3|15109.3|150
1638562800000|2021-12-03 20:20:00|15117.3|15115.3|15138.3|15136.3|15147.3|15145.3|15117.3|15115.3|301
1638563100000|2021-12-03 20:25:00|15138.8|15136.8|15137.8|15135.8|15153.3|15151.3|15137.3|15135.3|186
1638563400000|2021-12-03 20:30:00|15138.3|15136.3|15159.8|15157.8|15162.3|15160.3|15138.3|15136.3|219
1638563700000|2021-12-03 20:35:00|15159.3|15157.3|15143.3|15141.3|15162.8|15160.8|15138.8|15136.8|235
1638564000000|2021-12-03 20:40:00|15143.8|15141.8|15122.8|15120.8|15147.8|15145.8|15121.8|15119.8|260
1638564300000|2021-12-03 20:45:00|15123.3|15121.3|15128.8|15126.8|15129.3|15127.3|15113.3|15111.3|260
1638564600000|2021-12-03 20:50:00|15129.3|15127.3|15151.8|15149.8|15162.3|15160.3|15126.8|15124.8|510
1638564900000|2021-12-03 20:55:00|15152.3|15150.3|15183.3|15181.3|15195.3|15193.3|15150.8|15148.8|652
1638565200000|2021-12-03 21:00:00|15190.1|15185.1|15199.3|15194.3|15206.9|15201.9|15175.4|15170.4|29
1638565500000|2021-12-03 21:05:00|15198.8|15193.8|15178.5|15173.5|15199.3|15194.3|15172.1|15167.1|0
1638565800000|2021-12-03 21:10:00|15177.5|15172.5|15154.6|15149.6|15184.6|15179.6|15142.6|15137.6|0
1638566100000|2021-12-03 21:15:00|15153.6|15148.6|15149.2|15144.2|15169.7|15164.7|15146.2|15141.2|0
1638566400000|2021-12-03 21:20:00|15149.3|15144.3|15153.2|15148.2|15156.9|15151.9|15144.9|15139.9|0
1638566700000|2021-12-03 21:25:00|15153.7|15148.7|15160.4|15155.4|15160.4|15155.4|15153.2|15148.2|0
1638567000000|2021-12-03 21:30:00|15158.5|15153.5|15161.7|15156.7|15162.7|15157.7|15153.5|15148.5|0
1638567300000|2021-12-03 21:35:00|15161.8|15156.8|15162.9|15157.9|15163|15158|15161|15156|0
1638567600000|2021-12-03 21:40:00|15163|15158|15161.6|15156.6|15163|15158|15161.1|15156.1|0
1638567900000|2021-12-03 21:45:00|15160.6|15155.6|15163.3|15158.3|15163.6|15158.6|15160.5|15155.5|0
1638568200000|2021-12-03 21:50:00|15162.8|15157.8|15158.9|15153.9|15163.8|15158.8|15158.9|15153.9|0
1638568500000|2021-12-03 21:55:00|15158.8|15153.8|15161.4|15156.4|15164.6|15159.6|15145|15140|0
1638745200000|2021-12-05 23:00:00|15176.7|15171.7|15200.6|15195.6|15217.5|15212.5|15176.2|15171.2|0
1638745500000|2021-12-05 23:05:00|15202|15197|15220|15215|15225.3|15220.3|15202|15197|0
1638745800000|2021-12-05 23:10:00|15220.5|15215.5|15203.5|15198.5|15227.4|15222.4|15203.5|15198.5|0
1638746100000|2021-12-05 23:15:00|15205.9|15200.9|15222.4|15217.4|15224|15219|15205.6|15200.6|0
1638746400000|2021-12-05 23:20:00|15222.8|15217.8|15208.5|15203.5|15223.8|15218.8|15206.8|15201.8|0
1638746700000|2021-12-05 23:25:00|15208.6|15203.6|15228.4|15223.4|15228.7|15223.7|15203.2|15198.2|0
1638747000000|2021-12-05 23:30:00|15228.8|15223.8|15232.7|15227.7|15236.5|15231.5|15224.5|15219.5|0
1638747300000|2021-12-05 23:35:00|15233.6|15228.6|15245.9|15240.9|15247.1|15242.1|15233.6|15228.6|0
1638747600000|2021-12-05 23:40:00|15246.3|15241.3|15240.8|15235.8|15246.9|15241.9|15236.3|15231.3|0
1638747900000|2021-12-05 23:45:00|15240.3|15235.3|15243.3|15238.3|15245.1|15240.1|15231.5|15226.5|0
1638748200000|2021-12-05 23:50:00|15242.8|15237.8|15249.4|15244.4|15252.7|15247.7|15237.7|15232.7|0
1638748500000|2021-12-05 23:55:00|15249.9|15244.9|15245.8|15240.8|15255.7|15250.7|15245.8|15240.8|0
1638748800000|2021-12-06 00:00:00|15246.8|15241.8|15240.5|15235.5|15251.6|15246.6|15237.9|15232.9|0
1638749100000|2021-12-06 00:05:00|15241.4|15236.4|15250.8|15245.8|15250.9|15245.9|15236.6|15231.6|0
1638749400000|2021-12-06 00:10:00|15251.8|15246.8|15218.2|15213.2|15251.8|15246.8|15218.2|15213.2|0
1638749700000|2021-12-06 00:15:00|15218.7|15213.7|15197.3|15193.3|15219.6|15214.6|15179.3|15175.3|158
1638750000000|2021-12-06 00:20:00|15196.8|15192.8|15200.8|15196.8|15203.3|15199.3|15194.8|15190.8|80
1638750300000|2021-12-06 00:25:00|15201.3|15197.3|15210.3|15206.3|15215.8|15211.8|15200.3|15196.3|26
1638750600000|2021-12-06 00:30:00|15210.8|15206.8|15199.8|15195.8|15216.3|15212.3|15199.8|15195.8|24
1638750900000|2021-12-06 00:35:00|15199.3|15195.3|15212.8|15208.8|15218.3|15214.3|15196.3|15192.3|42
1638751200000|2021-12-06 00:40:00|15213.3|15209.3|15217.8|15213.8|15217.8|15213.8|15210.3|15206.3|15
1638751500000|2021-12-06 00:45:00|15218.3|15214.3|15218.8|15214.8|15222.8|15218.8|15213.3|15209.3|44
1638751800000|2021-12-06 00:50:00|15218.3|15214.3|15224.8|15220.8|15224.8|15220.8|15213.3|15209.3|43
1638752100000|2021-12-06 00:55:00|15224.3|15220.3|15233.3|15229.3|15238.3|15234.3|15221.8|15217.8|104
1638752400000|2021-12-06 01:00:00|15230.3|15226.3|15220.3|15216.3|15239.3|15235.3|15218.8|15214.8|42
1638752700000|2021-12-06 01:05:00|15219.8|15215.8|15245.3|15241.3|15245.3|15241.3|15216.8|15212.8|30
1638753000000|2021-12-06 01:10:00|15246.8|15242.8|15247.8|15243.8|15254.3|15250.3|15244.8|15240.8|58
1638753300000|2021-12-06 01:15:00|15248.3|15244.3|15248.8|15244.8|15254.3|15250.3|15238.8|15234.8|22
1638753600000|2021-12-06 01:20:00|15248.3|15244.3|15251.3|15247.3|15255.3|15251.3|15246.3|15242.3|14
1638753900000|2021-12-06 01:25:00|15251.8|15247.8|15246.3|15242.3|15252.8|15248.8|15244.8|15240.8|18
1638754200000|2021-12-06 01:30:00|15245.8|15241.8|15218.3|15214.3|15249.8|15245.8|15216.8|15212.8|41
1638754500000|2021-12-06 01:35:00|15218.8|15214.8|15219.3|15215.3|15226.3|15222.3|15206.8|15202.8|38
1638754800000|2021-12-06 01:40:00|15218.8|15214.8|15233.3|15229.3|15234.3|15230.3|15218.3|15214.3|32
1638755100000|2021-12-06 01:45:00|15232.8|15228.8|15254.8|15250.8|15254.8|15250.8|15230.8|15226.8|38
1638755400000|2021-12-06 01:50:00|15255.8|15251.8|15253.3|15249.3|15262.8|15258.8|15251.8|15247.8|24
1638755700000|2021-12-06 01:55:00|15255.3|15251.3|15249.3|15245.3|15258.8|15254.8|15243.8|15239.8|24
1638756000000|2021-12-06 02:00:00|15248.8|15244.8|15242.8|15238.8|15255.3|15251.3|15242.8|15238.8|15
1638756300000|2021-12-06 02:05:00|15243.3|15239.3|15245.8|15241.8|15257.8|15253.8|15243.3|15239.3|19
1638756600000|2021-12-06 02:10:00|15246.3|15242.3|15262.3|15258.3|15264.8|15260.8|15243.8|15239.8|64
1638756900000|2021-12-06 02:15:00|15263.8|15259.8|15257.3|15253.3|15269.3|15265.3|15253.3|15249.3|46
1638757200000|2021-12-06 02:20:00|15257.8|15253.8|15252.3|15248.3|15265.3|15261.3|15249.3|15245.3|28
1638757500000|2021-12-06 02:25:00|15251.8|15247.8|15252.3|15248.3|15259.3|15255.3|15250.3|15246.3|9
1638757800000|2021-12-06 02:30:00|15252.8|15248.8|15244.8|15240.8|15252.8|15248.8|15238.8|15234.8|25
1638758100000|2021-12-06 02:35:00|15245.3|15241.3|15248.8|15244.8|15257.3|15253.3|15245.3|15241.3|12
1638758400000|2021-12-06 02:40:00|15251.3|15247.3|15254.3|15250.3|15260.8|15256.8|15249.8|15245.8|24
1638758700000|2021-12-06 02:45:00|15256.8|15252.8|15254.3|15250.3|15257.8|15253.8|15249.8|15245.8|17
1638759000000|2021-12-06 02:50:00|15255.3|15251.3|15254.8|15250.8|15255.8|15251.8|15251.8|15247.8|6
1638759300000|2021-12-06 02:55:00|15255.3|15251.3|15258.8|15254.8|15259.8|15255.8|15251.8|15247.8|40
1638759600000|2021-12-06 03:00:00|15259.3|15255.3|15261.8|15257.8|15265.3|15261.3|15259.3|15255.3|13
1638759900000|2021-12-06 03:05:00|15261.3|15257.3|15265.8|15261.8|15265.8|15261.8|15260.8|15256.8|19
1638760200000|2021-12-06 03:10:00|15265.3|15261.3|15267.3|15263.3|15271.8|15267.8|15263.8|15259.8|39
1638760500000|2021-12-06 03:15:00|15265.8|15261.8|15270.8|15266.8|15273.8|15269.8|15265.3|15261.3|55
1638760800000|2021-12-06 03:20:00|15271.3|15267.3|15275.8|15271.8|15276.8|15272.8|15270.8|15266.8|12
1638761100000|2021-12-06 03:25:00|15275.3|15271.3|15267.8|15263.8|15275.8|15271.8|15267.8|15263.8|12
1638761400000|2021-12-06 03:30:00|15267.3|15263.3|15262.8|15258.8|15273.8|15269.8|15262.3|15258.3|12
1638761700000|2021-12-06 03:35:00|15262.3|15258.3|15263.8|15259.8|15266.3|15262.3|15262.3|15258.3|11
1638762000000|2021-12-06 03:40:00|15264.3|15260.3|15264.8|15260.8|15273.3|15269.3|15263.8|15259.8|14
1638762300000|2021-12-06 03:45:00|15265.3|15261.3|15261.3|15257.3|15268.8|15264.8|15261.3|15257.3|23
1638762600000|2021-12-06 03:50:00|15260.8|15256.8|15256.8|15252.8|15262.3|15258.3|15256.8|15252.8|20
1638762900000|2021-12-06 03:55:00|15257.3|15253.3|15259.3|15255.3|15261.8|15257.8|15252.8|15248.8|35
1638763200000|2021-12-06 04:00:00|15259.8|15255.8|15264.8|15260.8|15270.8|15266.8|15259.3|15255.3|24
1638763500000|2021-12-06 04:05:00|15264.3|15260.3|15265.8|15261.8|15265.8|15261.8|15261.8|15257.8|7
1638763800000|2021-12-06 04:10:00|15265.3|15261.3|15265.8|15261.8|15266.8|15262.8|15264.3|15260.3|1
1638764100000|2021-12-06 04:15:00|15265.3|15261.3|15273.8|15269.8|15280.3|15276.3|15264.3|15260.3|28
1638764400000|2021-12-06 04:20:00|15273.3|15269.3|15276.8|15272.8|15278.3|15274.3|15273.3|15269.3|8
1638764700000|2021-12-06 04:25:00|15275.8|15271.8|15275.3|15271.3|15277.3|15273.3|15272.8|15268.8|11
1638765000000|2021-12-06 04:30:00|15275.8|15271.8|15276.3|15272.3|15284.8|15280.8|15275.3|15271.3|38
1638765300000|2021-12-06 04:35:00|15277.3|15273.3|15278.8|15274.8|15281.8|15277.8|15275.3|15271.3|15
1638765600000|2021-12-06 04:40:00|15279.3|15275.3|15281.8|15277.8|15283.8|15279.8|15276.8|15272.8|15
1638765900000|2021-12-06 04:45:00|15280.3|15276.3|15282.8|15278.8|15288.3|15284.3|15277.8|15273.8|18
1638766200000|2021-12-06 04:50:00|15282.3|15278.3|15279.8|15275.8|15282.8|15278.8|15276.3|15272.3|15
1638766500000|2021-12-06 04:55:00|15280.3|15276.3|15277.8|15273.8|15285.3|15281.3|15275.3|15271.3|28
1638766800000|2021-12-06 05:00:00|15278.8|15274.8|15275.3|15271.3|15281.3|15277.3|15273.8|15269.8|14
1638767100000|2021-12-06 05:05:00|15274.8|15270.8|15274.8|15270.8|15277.8|15273.8|15271.8|15267.8|14
1638767400000|2021-12-06 05:10:00|15275.3|15271.3|15276.8|15272.8|15280.3|15276.3|15274.8|15270.8|15
1638767700000|2021-12-06 05:15:00|15277.8|15273.8|15281.3|15277.3|15281.3|15277.3|15276.3|15272.3|6
1638768000000|2021-12-06 05:20:00|15280.8|15276.8|15280.3|15276.3|15284.3|15280.3|15279.3|15275.3|4
1638768300000|2021-12-06 05:25:00|15280.8|15276.8|15291.3|15287.3|15291.8|15287.8|15280.8|15276.8|32
1638768600000|2021-12-06 05:30:00|15291.8|15287.8|15273.3|15269.3|15292.3|15288.3|15269.3|15265.3|28
1638768900000|2021-12-06 05:35:00|15273.8|15269.8|15270.8|15266.8|15275.8|15271.8|15269.8|15265.8|20
1638769200000|2021-12-06 05:40:00|15270.3|15266.3|15275.3|15271.3|15276.3|15272.3|15269.8|15265.8|39
1638769500000|2021-12-06 05:45:00|15276.3|15272.3|15286.8|15282.8|15289.8|15285.8|15274.3|15270.3|76
1638769800000|2021-12-06 05:50:00|15286.3|15282.3|15286.3|15282.3|15288.3|15284.3|15279.8|15275.8|50
1638770100000|2021-12-06 05:55:00|15285.8|15281.8|15283.8|15279.8|15288.8|15284.8|15280.8|15276.8|45
1638770400000|2021-12-06 06:00:00|15284.3|15280.3|15267.8|15263.8|15289.3|15285.3|15265.8|15261.8|78
1638770700000|2021-12-06 06:05:00|15268.3|15264.3|15275.8|15271.8|15282.8|15278.8|15266.8|15262.8|57
1638771000000|2021-12-06 06:10:00|15276.3|15272.3|15285.3|15281.3|15289.3|15285.3|15276.3|15272.3|64
1638771300000|2021-12-06 06:15:00|15284.8|15280.8|15281.8|15277.8|15287.3|15283.3|15278.8|15274.8|28
1638771600000|2021-12-06 06:20:00|15282.3|15278.3|15275.3|15271.3|15283.8|15279.8|15273.8|15269.8|39
1638771900000|2021-12-06 06:25:00|15274.8|15270.8|15269.3|15265.3|15276.8|15272.8|15263.3|15259.3|38
1638772200000|2021-12-06 06:30:00|15271.8|15267.8|15261.8|15257.8|15274.8|15270.8|15261.8|15257.8|31
1638772500000|2021-12-06 06:35:00|15262.3|15258.3|15264.8|15260.8|15265.3|15261.3|15258.8|15254.8|33
1638772800000|2021-12-06 06:40:00|15265.3|15261.3|15266.3|15262.3|15269.3|15265.3|15263.8|15259.8|33
1638773100000|2021-12-06 06:45:00|15266.8|15262.8|15268.8|15264.8|15271.3|15267.3|15266.3|15262.3|45
1638773400000|2021-12-06 06:50:00|15270.8|15266.8|15296.3|15292.3|15296.3|15292.3|15270.8|15266.8|143
1638773700000|2021-12-06 06:55:00|15295.8|15291.8|15281.3|15277.3|15299.3|15295.3|15279.3|15275.3|75
1638774000000|2021-12-06 07:00:00|15280.3|15278.3|15274.3|15272.3|15299.8|15297.8|15260.3|15258.3|573
1638774300000|2021-12-06 07:05:00|15274.8|15272.8|15314.8|15312.8|15320.3|15318.3|15274.8|15272.8|705
1638774600000|2021-12-06 07:10:00|15317.3|15315.3|15312.8|15310.8|15323.3|15321.3|15301.8|15299.8|427
1638774900000|2021-12-06 07:15:00|15312.3|15310.3|15318.8|15316.8|15324.3|15322.3|15305.8|15303.8|389
1638775200000|2021-12-06 07:20:00|15318.3|15316.3|15309.3|15307.3|15322.8|15320.8|15302.8|15300.8|370
1638775500000|2021-12-06 07:25:00|15308.8|15306.8|15277.8|15275.8|15312.3|15310.3|15275.8|15273.8|530
1638775800000|2021-12-06 07:30:00|15278.3|15276.3|15287.8|15285.8|15291.8|15289.8|15270.3|15268.3|344
1638776100000|2021-12-06 07:35:00|15286.8|15284.8|15294.8|15292.8|15300.3|15298.3|15285.8|15283.8|222
1638776400000|2021-12-06 07:40:00|15293.8|15291.8|15291.8|15289.8|15308.3|15306.3|15290.8|15288.8|227
1638776700000|2021-12-06 07:45:00|15291.3|15289.3|15294.3|15292.3|15298.3|15296.3|15284.8|15282.8|210
1638777000000|2021-12-06 07:50:00|15294.8|15292.8|15307.3|15305.3|15307.8|15305.8|15288.3|15286.3|157
1638777300000|2021-12-06 07:55:00|15307.8|15305.8|15296.3|15294.3|15312.3|15310.3|15294.8|15292.8|403
1638777600000|2021-12-06 08:00:00|15296.8|15294.8|15299.4|15298.2|15332.4|15331.2|15294.9|15293.7|2772
1638777900000|2021-12-06 08:05:00|15298.4|15297.2|15271.9|15270.7|15307.4|15306.2|15269.9|15268.7|1453
1638778200000|2021-12-06 08:10:00|15272.4|15271.2|15279.4|15278.2|15295.9|15294.7|15272.4|15271.2|1197
1638778500000|2021-12-06 08:15:00|15278.9|15277.7|15271.4|15270.2|15292.9|15291.7|15270.9|15269.7|749
1638778800000|2021-12-06 08:20:00|15271.9|15270.7|15254.4|15253.2|15281.4|15280.2|15253.9|15252.7|873
1638779100000|2021-12-06 08:25:00|15253.9|15252.7|15287.9|15286.7|15290.9|15289.7|15244.9|15243.7|1269
1638779400000|2021-12-06 08:30:00|15287.4|15286.2|15288.4|15287.2|15306.9|15305.7|15272.9|15271.7|856
1638779700000|2021-12-06 08:35:00|15287.9|15286.7|15299.9|15298.7|15310.4|15309.2|15287.9|15286.7|453
1638780000000|2021-12-06 08:40:00|15301.4|15300.2|15293.4|15292.2|15307.9|15306.7|15292.9|15291.7|315
1638780300000|2021-12-06 08:45:00|15293.9|15292.7|15287.4|15286.2|15300.4|15299.2|15282.9|15281.7|513
1638780600000|2021-12-06 08:50:00|15286.9|15285.7|15288.4|15287.2|15294.9|15293.7|15285.9|15284.7|243
1638780900000|2021-12-06 08:55:00|15287.9|15286.7|15292.9|15291.7|15297.9|15296.7|15287.4|15286.2|345
1638781200000|2021-12-06 09:00:00|15292.4|15291.2|15303.7|15302.5|15324.9|15323.7|15287.9|15286.7|1121
1638781500000|2021-12-06 09:05:00|15305.2|15304|15299.2|15298|15309.2|15308|15295.7|15294.5|249
1638781800000|2021-12-06 09:10:00|15298.7|15297.5|15308.7|15307.5|15310.2|15309|15294.2|15293|318
1638782100000|2021-12-06 09:15:00|15309.2|15308|15299.2|15298|15313.2|15312|15298.2|15297|333
1638782400000|2021-12-06 09:20:00|15299.7|15298.5|15298.7|15297.5|15304.2|15303|15293.7|15292.5|251
1638782700000|2021-12-06 09:25:00|15298.2|15297|15297.7|15296.5|15306.7|15305.5|15296.7|15295.5|241
1638783000000|2021-12-06 09:30:00|15298.2|15297|15284.7|15283.5|15303.7|15302.5|15284.2|15283|350
1638783300000|2021-12-06 09:35:00|15285.2|15284|15254.7|15253.5|15292.2|15291|15253.7|15252.5|808
1638783600000|2021-12-06 09:40:00|15254.2|15253|15248.2|15247|15259.2|15258|15246.2|15245|715
1638783900000|2021-12-06 09:45:00|15247.7|15246.5|15237.2|15236|15248.2|15247|15225.7|15224.5|1009
1638784200000|2021-12-06 09:50:00|15237.7|15236.5|15222.7|15221.5|15240.2|15239|15221.7|15220.5|495
1638784500000|2021-12-06 09:55:00|15223.2|15222|15192.7|15191.5|15225.7|15224.5|15183.2|15182|950
1638784800000|2021-12-06 10:00:00|15193.7|15192.5|15191.2|15190|15201.7|15200.5|15184.7|15183.5|589
1638785100000|2021-12-06 10:05:00|15191.7|15190.5|15193.7|15192.5|15202.7|15201.5|15184.7|15183.5|499
1638785400000|2021-12-06 10:10:00|15193.2|15192|15208.2|15207|15209.2|15208|15189.2|15188|544
1638785700000|2021-12-06 10:15:00|15207.7|15206.5|15208.2|15207|15210.7|15209.5|15195.7|15194.5|402
1638786000000|2021-12-06 10:20:00|15208.7|15207.5|15167.7|15166.5|15211.7|15210.5|15165.7|15164.5|740
1638786300000|2021-12-06 10:25:00|15168.2|15167|15168.2|15167|15172.2|15171|15147.2|15146|950
1638786600000|2021-12-06 10:30:00|15167.7|15166.5|15188.2|15187|15191.7|15190.5|15160.7|15159.5|689
1638786900000|2021-12-06 10:35:00|15187.7|15186.5|15184.7|15183.5|15191.2|15190|15179.7|15178.5|328
1638787200000|2021-12-06 10:40:00|15185.2|15184|15180.2|15179|15188.7|15187.5|15176.2|15175|480
1638787500000|2021-12-06 10:45:00|15179.7|15178.5|15184.2|15183|15191.7|15190.5|15175.7|15174.5|295
1638787800000|2021-12-06 10:50:00|15184.7|15183.5|15183.2|15182|15193.7|15192.5|15178.7|15177.5|315
1638788100000|2021-12-06 10:55:00|15183.7|15182.5|15187.2|15186|15192.2|15191|15177.2|15176|273
1638788400000|2021-12-06 11:00:00|15187.7|15186.5|15189.2|15188|15195.7|15194.5|15184.7|15183.5|292
1638788700000|2021-12-06 11:05:00|15188.7|15187.5|15198.7|15197.5|15199.2|15198|15181.2|15180|254
1638789000000|2021-12-06 11:10:00|15198.2|15197|15188.7|15187.5|15199.2|15198|15185.7|15184.5|178
1638789300000|2021-12-06 11:15:00|15189.2|15188|15208.7|15207.5|15213.2|15212|15189.2|15188|371
1638789600000|2021-12-06 11:20:00|15209.2|15208|15216.2|15215|15216.7|15215.5|15201.7|15200.5|318
1638789900000|2021-12-06 11:25:00|15216.7|15215.5|15220.2|15219|15222.7|15221.5|15214.7|15213.5|327
1638790200000|2021-12-06 11:30:00|15219.7|15218.5|15207.2|15206|15226.7|15225.5|15204.7|15203.5|333
1638790500000|2021-12-06 11:35:00|15206.7|15205.5|15211.7|15210.5|15213.2|15212|15200.7|15199.5|209
1638790800000|2021-12-06 11:40:00|15212.2|15211|15228.2|15227|15231.7|15230.5|15208.2|15207|346
1638791100000|2021-12-06 11:45:00|15228.7|15227.5|15225.7|15224.5|15235.7|15234.5|15225.2|15224|256
1638791400000|2021-12-06 11:50:00|15225.2|15224|15233.2|15232|15235.7|15234.5|15222.2|15221|313
1638791700000|2021-12-06 11:55:00|15233.7|15232.5|15245.2|15244|15247.7|15246.5|15230.2|15229|331
1638792000000|2021-12-06 12:00:00|15244.7|15243.5|15244.2|15243|15249.7|15248.5|15241.2|15240|335
1638792300000|2021-12-06 12:05:00|15243.7|15242.5|15247.2|15246|15250.2|15249|15239.7|15238.5|280
1638792600000|2021-12-06 12:10:00|15247.7|15246.5|15248.7|15247.5|15252.7|15251.5|15243.7|15242.5|257
1638792900000|2021-12-06 12:15:00|15248.2|15247|15232.1|15230.9|15248.2|15247|15232.1|15230.9|351
1638793200000|2021-12-06 12:20:00|15232.6|15231.4|15243.6|15242.4|15244.6|15243.4|15230.1|15228.9|285
1638793500000|2021-12-06 12:25:00|15244.1|15242.9|15232.1|15230.9|15245.1|15243.9|15231.6|15230.4|189
1638793800000|2021-12-06 12:30:00|15231.6|15230.4|15226.1|15224.9|15232.6|15231.4|15225.1|15223.9|240
1638794100000|2021-12-06 12:35:00|15226.6|15225.4|15236.1|15234.9|15237.6|15236.4|15224.6|15223.4|203
1638794400000|2021-12-06 12:40:00|15236.6|15235.4|15237.6|15236.4|15241.6|15240.4|15236.6|15235.4|159
1638794700000|2021-12-06 12:45:00|15238.1|15236.9|15240.6|15239.4|15241.1|15239.9|15234.6|15233.4|148
1638795000000|2021-12-06 12:50:00|15241.1|15239.9|15239.6|15238.4|15244.6|15243.4|15234.1|15232.9|101
1638795300000|2021-12-06 12:55:00|15239.1|15237.9|15246.6|15245.4|15247.1|15245.9|15238.1|15236.9|154
1638795600000|2021-12-06 13:00:00|15247.6|15246.4|15251.6|15250.4|15260.1|15258.9|15245.1|15243.9|298
1638795900000|2021-12-06 13:05:00|15251.1|15249.9|15262.1|15260.9|15262.6|15261.4|15250.1|15248.9|209
1638796200000|2021-12-06 13:10:00|15261.6|15260.4|15262.6|15261.4|15265.6|15264.4|15256.6|15255.4|190
1638796500000|2021-12-06 13:15:00|15262.1|15260.9|15277.6|15276.4|15280.1|15278.9|15259.6|15258.4|474
1638796800000|2021-12-06 13:20:00|15277.1|15275.9|15275.6|15274.4|15282.6|15281.4|15274.1|15272.9|319
1638797100000|2021-12-06 13:25:00|15276.1|15274.9|15274.6|15273.4|15281.1|15279.9|15271.6|15270.4|273
1638797400000|2021-12-06 13:30:00|15275.1|15273.9|15273.1|15271.9|15278.1|15276.9|15267.1|15265.9|249
1638797700000|2021-12-06 13:35:00|15272.6|15271.4|15283.1|15281.9|15285.6|15284.4|15270.1|15268.9|230
1638798000000|2021-12-06 13:40:00|15282.6|15281.4|15281|15279.8|15288.5|15287.3|15280.5|15279.3|215
1638798300000|2021-12-06 13:45:00|15280.5|15279.3|15274|15272.8|15285.5|15284.3|15274|15272.8|246
1638798600000|2021-12-06 13:50:00|15274.5|15273.3|15275.5|15274.3|15280.5|15279.3|15273.5|15272.3|204
1638798900000|2021-12-06 13:55:00|15275|15273.8|15292|15290.8|15292|15290.8|15274.5|15273.3|361
1638799200000|2021-12-06 14:00:00|15291.5|15290.3|15292.5|15291.3|15293.5|15292.3|15278.5|15277.3|420
1638799500000|2021-12-06 14:05:00|15292|15290.8|15309.5|15308.3|15309.5|15308.3|15292|15290.8|618
1638799800000|2021-12-06 14:10:00|15309|15307.8|15309.5|15308.3|15315|15313.8|15301.5|15300.3|521
1638800100000|2021-12-06 14:15:00|15310.5|15309.3|15315.5|15314.3|15318|15316.8|15306.5|15305.3|599
1638800400000|2021-12-06 14:20:00|15316|15314.8|15318.5|15317.3|15320|15318.8|15309.5|15308.3|451
1638800700000|2021-12-06 14:25:00|15317.5|15316.3|15321.5|15320.3|15322.5|15321.3|15311.5|15310.3|371
1638801000000|2021-12-06 14:30:00|15321|15319.8|15291.5|15290.3|15330.5|15329.3|15291|15289.8|1135
1638801300000|2021-12-06 14:35:00|15291|15289.8|15282|15280.8|15294|15292.8|15267|15265.8|1090
1638801600000|2021-12-06 14:40:00|15282.5|15281.3|15322|15320.8|15324.5|15323.3|15273.5|15272.3|866
1638801900000|2021-12-06 14:45:00|15321.5|15320.3|15308.5|15307.3|15329|15327.8|15304.5|15303.3|732
1638802200000|2021-12-06 14:50:00|15309|15307.8|15310|15308.8|15324|15322.8|15307.5|15306.3|560
1638802500000|2021-12-06 14:55:00|15310.5|15309.3|15320.5|15319.3|15329.5|15328.3|15302.5|15301.3|845
1638802800000|2021-12-06 15:00:00|15320|15318.8|15324.5|15323.3|15334|15332.8|15310.5|15309.3|930
1638803100000|2021-12-06 15:05:00|15325.5|15324.3|15358|15356.8|15362|15360.8|15316|15314.8|1174
1638803400000|2021-12-06 15:10:00|15357.5|15356.3|15395.5|15394.3|15397|15395.8|15352.5|15351.3|1391
1638803700000|2021-12-06 15:15:00|15396|15394.8|15391.5|15390.3|15408|15406.8|15390|15388.8|1281
1638804000000|2021-12-06 15:20:00|15391|15389.8|15391.5|15390.3|15397.5|15396.3|15378|15376.8|953
1638804300000|2021-12-06 15:25:00|15392|15390.8|15391.5|15390.3|15400|15398.8|15382|15380.8|549
1638804600000|2021-12-06 15:30:00|15391|15389.8|15383|15381.8|15398|15396.8|15369|15367.8|628
1638804900000|2021-12-06 15:35:00|15382.5|15381.3|15386|15384.8|15389|15387.8|15373|15371.8|446
1638805200000|2021-12-06 15:40:00|15386.5|15385.3|15370|15368.8|15388.5|15387.3|15365.5|15364.3|729
1638805500000|2021-12-06 15:45:00|15369.5|15368.3|15388|15386.8|15388.5|15387.3|15369.5|15368.3|563
1638805800000|2021-12-06 15:50:00|15389|15387.8|15394.5|15393.3|15395.5|15394.3|15374|15372.8|679
1638806100000|2021-12-06 15:55:00|15394|15392.8|15403|15401.8|15404.5|15403.3|15394|15392.8|695
1638806400000|2021-12-06 16:00:00|15401.5|15400.3|15387.5|15386.3|15406|15404.8|15385.5|15384.3|489
1638806700000|2021-12-06 16:05:00|15387|15385.8|15391|15389.8|15396|15394.8|15385.5|15384.3|418
1638807000000|2021-12-06 16:10:00|15391.5|15390.3|15383.5|15382.3|15398.5|15397.3|15378|15376.8|580
1638807300000|2021-12-06 16:15:00|15383|15381.8|15406.5|15405.3|15409.5|15408.3|15380|15378.8|831
1638807600000|2021-12-06 16:20:00|15407|15405.8|15411|15409.8|15412.5|15411.3|15400.5|15399.3|895
1638807900000|2021-12-06 16:25:00|15411.5|15410.3|15396|15394.8|15415.5|15414.3|15395|15393.8|1253
1638808200000|2021-12-06 16:30:00|15396.4|15394.4|15380.9|15378.9|15399.4|15397.4|15374.9|15372.9|2049
1638808500000|2021-12-06 16:35:00|15380.4|15378.4|15374.9|15372.9|15391.9|15389.9|15370.9|15368.9|794
1638808800000|2021-12-06 16:40:00|15375.4|15373.4|15379.9|15377.9|15383.4|15381.4|15372.4|15370.4|443
1638809100000|2021-12-06 16:45:00|15380.4|15378.4|15356.9|15354.9|15382.4|15380.4|15356.4|15354.4|487
1638809400000|2021-12-06 16:50:00|15357.4|15355.4|15367.4|15365.4|15369.4|15367.4|15351.4|15349.4|555
1638809700000|2021-12-06 16:55:00|15366.9|15364.9|15363.4|15361.4|15369.4|15367.4|15357.4|15355.4|354
1638810000000|2021-12-06 17:00:00|15364.4|15362.4|15380.4|15378.4|15383.4|15381.4|15360.4|15358.4|309
1638810300000|2021-12-06 17:05:00|15380.9|15378.9|15377.4|15375.4|15382.9|15380.9|15370.9|15368.9|117
1638810600000|2021-12-06 17:10:00|15376.9|15374.9|15384.4|15382.4|15390.4|15388.4|15374.9|15372.9|192
1638810900000|2021-12-06 17:15:00|15383.9|15381.9|15394.9|15392.9|15396.4|15394.4|15380.9|15378.9|198
1638811200000|2021-12-06 17:20:00|15394.4|15392.4|15392.4|15390.4|15399.4|15397.4|15391.9|15389.9|190
1638811500000|2021-12-06 17:25:00|15393.4|15391.4|15395.4|15393.4|15400.4|15398.4|15393.4|15391.4|145
1638811800000|2021-12-06 17:30:00|15395.9|15393.9|15401.4|15399.4|15402.9|15400.9|15393.4|15391.4|172
1638812100000|2021-12-06 17:35:00|15400.9|15398.9|15394.9|15392.9|15402.4|15400.4|15393.9|15391.9|125
1638812400000|2021-12-06 17:40:00|15394.4|15392.4|15395.4|15393.4|15402.4|15400.4|15392.4|15390.4|152
1638812700000|2021-12-06 17:45:00|15395.9|15393.9|15399.9|15397.9|15401.9|15399.9|15395.4|15393.4|107
1638813000000|2021-12-06 17:50:00|15400.4|15398.4|15401.4|15399.4|15402.9|15400.9|15396.9|15394.9|129
1638813300000|2021-12-06 17:55:00|15401.9|15399.9|15407.9|15405.9|15408.9|15406.9|15398.4|15396.4|160
1638813600000|2021-12-06 18:00:00|15408.4|15406.4|15410.9|15408.9|15413.4|15411.4|15400.4|15398.4|188
1638813900000|2021-12-06 18:05:00|15411.4|15409.4|15402.4|15400.4|15411.4|15409.4|15400.9|15398.9|129
1638814200000|2021-12-06 18:10:00|15403.4|15401.4|15400.4|15398.4|15406.4|15404.4|15399.4|15397.4|114
1638814500000|2021-12-06 18:15:00|15399.9|15397.9|15405.9|15403.9|15406.4|15404.4|15399.4|15397.4|84
1638814800000|2021-12-06 18:20:00|15405.4|15403.4|15402.4|15400.4|15405.9|15403.9|15393.9|15391.9|164
1638815100000|2021-12-06 18:25:00|15402.9|15400.9|15409.4|15407.4|15418.4|15416.4|15402.9|15400.9|232
1638815400000|2021-12-06 18:30:00|15410.4|15408.4|15412.4|15410.4|15414.4|15412.4|15407.4|15405.4|198
1638815700000|2021-12-06 18:35:00|15411.9|15409.9|15410.4|15408.4|15415.4|15413.4|15408.4|15406.4|124
1638816000000|2021-12-06 18:40:00|15410.9|15408.9|15411.9|15409.9|15417.4|15415.4|15409.4|15407.4|151
1638816300000|2021-12-06 18:45:00|15411.4|15409.4|15414.4|15412.4|15415.9|15413.9|15409.9|15407.9|121
1638816600000|2021-12-06 18:50:00|15413.9|15411.9|15414.4|15412.4|15414.4|15412.4|15410.4|15408.4|72
1638816900000|2021-12-06 18:55:00|15413.9|15411.9|15413.4|15411.4|15421.4|15419.4|15410.9|15408.9|210
1638817200000|2021-12-06 19:00:00|15413.9|15411.9|15414.9|15412.9|15421.4|15419.4|15413.4|15411.4|126
1638817500000|2021-12-06 19:05:00|15415.4|15413.4|15411.4|15409.4|15415.4|15413.4|15409.4|15407.4|99
1638817800000|2021-12-06 19:10:00|15411.9|15409.9|15416.4|15414.4|15421.4|15419.4|15411.4|15409.4|122
1638818100000|2021-12-06 19:15:00|15415.9|15413.9|15415.9|15413.9|15420.4|15418.4|15413.4|15411.4|73
1638818400000|2021-12-06 19:20:00|15415.4|15413.4|15413.9|15411.9|15417.4|15415.4|15412.4|15410.4|97
1638818700000|2021-12-06 19:25:00|15414.4|15412.4|15416.9|15414.9|15419.4|15417.4|15411.4|15409.4|111
1638819000000|2021-12-06 19:30:00|15416.4|15414.4|15414.9|15412.9|15422.4|15420.4|15414.4|15412.4|103
1638819300000|2021-12-06 19:35:00|15415.4|15413.4|15409.4|15407.4|15415.4|15413.4|15408.9|15406.9|104
1638819600000|2021-12-06 19:40:00|15409.9|15407.9|15395.4|15393.4|15412.4|15410.4|15394.4|15392.4|200
1638819900000|2021-12-06 19:45:00|15395.9|15393.9|15392.4|15390.4|15401.4|15399.4|15390.9|15388.9|147
1638820200000|2021-12-06 19:50:00|15391.9|15389.9|15390.9|15388.9|15394.4|15392.4|15384.9|15382.9|123
1638820500000|2021-12-06 19:55:00|15391.4|15389.4|15389.4|15387.4|15395.4|15393.4|15385.4|15383.4|103
1638820800000|2021-12-06 20:00:00|15388.9|15386.9|15384.4|15382.4|15396.4|15394.4|15382.4|15380.4|156
1638821100000|2021-12-06 20:05:00|15383.9|15381.9|15391.9|15389.9|15394.4|15392.4|15383.4|15381.4|107
1638821400000|2021-12-06 20:10:00|15392.4|15390.4|15400.4|15398.4|15400.4|15398.4|15388.4|15386.4|105
1638821700000|2021-12-06 20:15:00|15399.9|15397.9|15404.4|15402.4|15406.9|15404.9|15399.4|15397.4|114
1638822000000|2021-12-06 20:20:00|15403.9|15401.9|15401.4|15399.4|15407.9|15405.9|15400.4|15398.4|101
1638822300000|2021-12-06 20:25:00|15401.9|15399.9|15396.4|15394.4|15402.4|15400.4|15389.4|15387.4|116
1638822600000|2021-12-06 20:30:00|15395.9|15393.9|15396.4|15394.4|15401.9|15399.9|15385.9|15383.9|135
1638822900000|2021-12-06 20:35:00|15395.9|15393.9|15396.4|15394.4|15397.4|15395.4|15387.9|15385.9|85
1638823200000|2021-12-06 20:40:00|15395.9|15393.9|15403.4|15401.4|15406.4|15404.4|15391.9|15389.9|84
1638823500000|2021-12-06 20:45:00|15403.9|15401.9|15397.9|15395.9|15404.4|15402.4|15388.9|15386.9|233
1638823800000|2021-12-06 20:50:00|15398.4|15396.4|15406.9|15404.9|15412.4|15410.4|15391.4|15389.4|305
1638824100000|2021-12-06 20:55:00|15407.4|15405.4|15404.9|15402.9|15407.4|15405.4|15395.4|15393.4|400
1638824400000|2021-12-06 21:00:00|15418|15413|15407.4|15402.4|15418|15413|15401.6|15396.6|29
1638824700000|2021-12-06 21:05:00|15408.3|15403.3|15413.7|15408.7|15416.4|15411.4|15404.1|15399.1|0
1638825000000|2021-12-06 21:10:00|15414.7|15409.7|15410.8|15405.8|15416.2|15411.2|15409.3|15404.3|0
1638825300000|2021-12-06 21:15:00|15411.7|15406.7|15418.7|15413.7|15418.7|15413.7|15411.5|15406.5|0
1638825600000|2021-12-06 21:20:00|15418.2|15413.2|15414.1|15409.1|15423.8|15418.8|15414.1|15409.1|0
1638825900000|2021-12-06 21:25:00|15413.2|15408.2|15422.5|15417.5|15422.5|15417.5|15411.2|15406.2|0
1638826200000|2021-12-06 21:30:00|15421.6|15416.6|15422.9|15417.9|15426.9|15421.9|15420.5|15415.5|0
1638826500000|2021-12-06 21:35:00|15422.8|15417.8|15421.7|15416.7|15423.6|15418.6|15420.6|15415.6|0
1638826800000|2021-12-06 21:40:00|15420.8|15415.8|15422.6|15417.6|15427.4|15422.4|15420.7|15415.7|0
1638827100000|2021-12-06 21:45:00|15423.6|15418.6|15423.5|15418.5|15426.3|15421.3|15422.4|15417.4|0
1638827400000|2021-12-06 21:50:00|15422.5|15417.5|15422.4|15417.4|15424.5|15419.5|15422.4|15417.4|0
1638827700000|2021-12-06 21:55:00|15422.8|15417.8|15427|15422|15427.7|15422.7|15422.4|15417.4|0
1638828000000|2021-12-06 22:00:00|15426|15421|15425.1|15420.1|15426|15421|15424.5|15419.5|0
1638828300000|2021-12-06 22:05:00|15425.4|15420.4|15424.4|15419.4|15425.4|15420.4|15424.3|15419.3|0
1638828600000|2021-12-06 22:10:00|15424.3|15419.3|15424.8|15419.8|15425|15420|15424.3|15419.3|0
1638828900000|2021-12-06 22:15:00|15424.6|15419.6|15424.9|15419.9|15425.1|15420.1|15424.6|15419.6|0
1638829200000|2021-12-06 22:20:00|15424.8|15419.8|15422.6|15417.6|15425|15420|15422.6|15417.6|0
1638829500000|2021-12-06 22:25:00|15422.5|15417.5|15424.2|15419.2|15424.2|15419.2|15422.5|15417.5|0
1638829800000|2021-12-06 22:30:00|15422.5|15417.5|15424.9|15419.9|15424.9|15419.9|15422.5|15417.5|0
1638830100000|2021-12-06 22:35:00|15424.4|15419.4|15423.8|15418.8|15425.3|15420.3|15423.3|15418.3|0
1638830400000|2021-12-06 22:40:00|15424|15419|15422.5|15417.5|15424|15419|15422.1|15417.1|0
1638830700000|2021-12-06 22:45:00|15423.3|15418.3|15425|15420|15425.1|15420.1|15423.3|15418.3|0
1638831000000|2021-12-06 22:50:00|15425.1|15420.1|15424.5|15419.5|15425.1|15420.1|15423.7|15418.7|0
1638831300000|2021-12-06 22:55:00|15424.7|15419.7|15424.7|15419.7|15424.8|15419.8|15423.2|15418.2|0
1638831600000|2021-12-06 23:00:00|15423.9|15418.9|15427.2|15422.2|15434.9|15429.9|15421.7|15416.7|0
1638831900000|2021-12-06 23:05:00|15426.2|15421.2|15417|15412|15426.2|15421.2|15414.9|15409.9|0
1638832200000|2021-12-06 23:10:00|15418.9|15413.9|15407.9|15402.9|15419.9|15414.9|15406.7|15401.7|0
1638832500000|2021-12-06 23:15:00|15407.4|15402.4|15404.1|15399.1|15409.9|15404.9|15404|15399|0
1638832800000|2021-12-06 23:20:00|15403.1|15398.1|15405.9|15400.9|15406.5|15401.5|15403.1|15398.1|0
1638833100000|2021-12-06 23:25:00|15404.9|15399.9|15411.1|15406.1|15413|15408|15404|15399|0
1638833400000|2021-12-06 23:30:00|15412|15407|15408.5|15403.5|15414.3|15409.3|15403.6|15398.6|0
1638833700000|2021-12-06 23:35:00|15409|15404|15407.5|15402.5|15410.4|15405.4|15404.5|15399.5|0
1638834000000|2021-12-06 23:40:00|15407|15402|15414.3|15409.3|15414.4|15409.4|15406.5|15401.5|0
1638834300000|2021-12-06 23:45:00|15413.8|15408.8|15407.6|15402.6|15417.2|15412.2|15407.6|15402.6|0
1638834600000|2021-12-06 23:50:00|15408.1|15403.1|15407.4|15402.4|15412.4|15407.4|15404.5|15399.5|0
1638834900000|2021-12-06 23:55:00|15408.4|15403.4|15416.9|15411.9|15419.8|15414.8|15408.4|15403.4|0
1638835200000|2021-12-07 00:00:00|15418.8|15413.8|15407.3|15402.3|15420.8|15415.8|15406.3|15401.3|0
1638835500000|2021-12-07 00:05:00|15407.7|15402.7|15412.6|15407.6|15415.9|15410.9|15404.3|15399.3|0
1638835800000|2021-12-07 00:10:00|15413.1|15408.1|15406.3|15401.3|15416.9|15411.9|15403.9|15398.9|0
1638836100000|2021-12-07 00:15:00|15405.8|15400.8|15377.4|15373.4|15407.3|15402.3|15375.4|15371.4|61
1638836400000|2021-12-07 00:20:00|15377.9|15373.9|15374.9|15370.9|15384.4|15380.4|15374.9|15370.9|24
1638836700000|2021-12-07 00:25:00|15373.9|15369.9|15385.9|15381.9|15387.4|15383.4|15373.9|15369.9|6
1638837000000|2021-12-07 00:30:00|15385.4|15381.4|15387.9|15383.9|15389.4|15385.4|15381.9|15377.9|12
1638837300000|2021-12-07 00:35:00|15387.4|15383.4|15388.9|15384.9|15388.9|15384.9|15379.4|15375.4|11
1638837600000|2021-12-07 00:40:00|15388.4|15384.4|15393.4|15389.4|15396.9|15392.9|15385.9|15381.9|14
1638837900000|2021-12-07 00:45:00|15390.9|15386.9|15386.4|15382.4|15394.4|15390.4|15385.4|15381.4|18
1638838200000|2021-12-07 00:50:00|15385.9|15381.9|15387.4|15383.4|15393.9|15389.9|15385.9|15381.9|11
1638838500000|2021-12-07 00:55:00|15387.9|15383.9|15397.4|15393.4|15400.9|15396.9|15387.9|15383.9|17
1638838800000|2021-12-07 01:00:00|15397.9|15393.9|15418.4|15414.4|15421.4|15417.4|15395.9|15391.9|59
1638839100000|2021-12-07 01:05:00|15418.9|15414.9|15415.4|15411.4|15420.4|15416.4|15412.4|15408.4|13
1638839400000|2021-12-07 01:10:00|15415.9|15411.9|15428.9|15424.9|15434.4|15430.4|15415.4|15411.4|62
1638839700000|2021-12-07 01:15:00|15428.4|15424.4|15421.4|15417.4|15430.4|15426.4|15417.9|15413.9|18
1638840000000|2021-12-07 01:20:00|15421.9|15417.9|15422.9|15418.9|15429.9|15425.9|15421.9|15417.9|19
1638840300000|2021-12-07 01:25:00|15422.4|15418.4|15415.4|15411.4|15425.9|15421.9|15414.4|15410.4|15
1638840600000|2021-12-07 01:30:00|15414.9|15410.9|15409.4|15405.4|15414.9|15410.9|15405.9|15401.9|1
1638840900000|2021-12-07 01:35:00|15408.9|15404.9|15421.4|15417.4|15422.9|15418.9|15403.9|15399.9|14
1638841200000|2021-12-07 01:40:00|15421.9|15417.9|15427.4|15423.4|15430.4|15426.4|15411.4|15407.4|8
1638841500000|2021-12-07 01:45:00|15426.9|15422.9|15428.9|15424.9|15431.9|15427.9|15421.4|15417.4|12
1638841800000|2021-12-07 01:50:00|15426.9|15422.9|15424.4|15420.4|15427.9|15423.9|15422.4|15418.4|3
1638842100000|2021-12-07 01:55:00|15424.9|15420.9|15417.4|15413.4|15430.4|15426.4|15417.4|15413.4|5
1638842400000|2021-12-07 02:00:00|15415.9|15411.9|15420.4|15416.4|15421.4|15417.4|15414.9|15410.9|8
1638842700000|2021-12-07 02:05:00|15419.4|15415.4|15409.4|15405.4|15421.4|15417.4|15408.4|15404.4|3
1638843000000|2021-12-07 02:10:00|15408.9|15404.9|15392.4|15388.4|15408.9|15404.9|15391.4|15387.4|25
1638843300000|2021-12-07 02:15:00|15391.9|15387.9|15406.4|15402.4|15406.9|15402.9|15390.4|15386.4|12
1638843600000|2021-12-07 02:20:00|15406.9|15402.9|15411.9|15407.9|15411.9|15407.9|15404.9|15400.9|12
1638843900000|2021-12-07 02:25:00|15411.4|15407.4|15405.4|15401.4|15411.9|15407.9|15404.4|15400.4|9
1638844200000|2021-12-07 02:30:00|15404.9|15400.9|15393.4|15389.4|15404.9|15400.9|15391.4|15387.4|26
1638844500000|2021-12-07 02:35:00|15393.9|15389.9|15400.4|15396.4|15404.4|15400.4|15393.9|15389.9|23
1638844800000|2021-12-07 02:40:00|15400.9|15396.9|15406.4|15402.4|15409.9|15405.9|15400.9|15396.9|13
1638845100000|2021-12-07 02:45:00|15405.9|15401.9|15400.4|15396.4|15408.4|15404.4|15398.9|15394.9|6
1638845400000|2021-12-07 02:50:00|15399.9|15395.9|15397.4|15393.4|15399.9|15395.9|15394.9|15390.9|27
1638845700000|2021-12-07 02:55:00|15395.9|15391.9|15396.4|15392.4|15399.4|15395.4|15395.9|15391.9|4
1638846000000|2021-12-07 03:00:00|15396.9|15392.9|15398.4|15394.4|15399.9|15395.9|15394.9|15390.9|6
1638846300000|2021-12-07 03:05:00|15398.9|15394.9|15394.4|15390.4|15402.4|15398.4|15393.9|15389.9|6
1638846600000|2021-12-07 03:10:00|15394.9|15390.9|15400.9|15396.9|15400.9|15396.9|15394.9|15390.9|1
1638846900000|2021-12-07 03:15:00|15402.4|15398.4|15401.4|15397.4|15403.4|15399.4|15398.4|15394.4|6
1638847200000|2021-12-07 03:20:00|15401.9|15397.9|15406.9|15402.9|15407.4|15403.4|15401.9|15397.9|8
1638847500000|2021-12-07 03:25:00|15407.4|15403.4|15407.4|15403.4|15411.4|15407.4|15407.4|15403.4|0
1638847800000|2021-12-07 03:30:00|15407.9|15403.9|15409.4|15405.4|15413.9|15409.9|15407.9|15403.9|4
1638848100000|2021-12-07 03:35:00|15409.9|15405.9|15418.4|15414.4|15419.4|15415.4|15409.9|15405.9|9
1638848400000|2021-12-07 03:40:00|15418.9|15414.9|15420.4|15416.4|15421.4|15417.4|15417.4|15413.4|9
1638848700000|2021-12-07 03:45:00|15420.9|15416.9|15426.4|15422.4|15426.9|15422.9|15420.9|15416.9|13
1638849000000|2021-12-07 03:50:00|15425.9|15421.9|15423.9|15419.9|15426.9|15422.9|15423.9|15419.9|12
1638849300000|2021-12-07 03:55:00|15423.4|15419.4|15424.4|15420.4|15424.9|15420.9|15421.4|15417.4|8
1638849600000|2021-12-07 04:00:00|15423.4|15419.4|15429.4|15425.4|15429.9|15425.9|15423.4|15419.4|21
1638849900000|2021-12-07 04:05:00|15428.9|15424.9|15435.4|15431.4|15437.4|15433.4|15428.9|15424.9|22
1638850200000|2021-12-07 04:10:00|15435.9|15431.9|15462.4|15458.4|15467.4|15463.4|15435.9|15431.9|176
1638850500000|2021-12-07 04:15:00|15461.9|15457.9|15455.4|15451.4|15462.4|15458.4|15453.4|15449.4|51
1638850800000|2021-12-07 04:20:00|15455.9|15451.9|15459.4|15455.4|15459.4|15455.4|15455.9|15451.9|4
1638851100000|2021-12-07 04:25:00|15459.9|15455.9|15460.4|15456.4|15462.9|15458.9|15458.9|15454.9|17
1638851400000|2021-12-07 04:30:00|15460.9|15456.9|15463.4|15459.4|15465.4|15461.4|15460.9|15456.9|28
1638851700000|2021-12-07 04:35:00|15463.9|15459.9|15462.4|15458.4|15465.9|15461.9|15461.9|15457.9|22
1638852000000|2021-12-07 04:40:00|15461.9|15457.9|15467.9|15463.9|15469.9|15465.9|15459.4|15455.4|22
1638852300000|2021-12-07 04:45:00|15467.4|15463.4|15457.9|15453.9|15467.4|15463.4|15457.9|15453.9|15
1638852600000|2021-12-07 04:50:00|15457.4|15453.4|15457.4|15453.4|15457.9|15453.9|15454.4|15450.4|22
1638852900000|2021-12-07 04:55:00|15457.9|15453.9|15460.4|15456.4|15460.9|15456.9|15457.4|15453.4|5
1638853200000|2021-12-07 05:00:00|15459.9|15455.9|15455.4|15451.4|15461.4|15457.4|15451.9|15447.9|22
1638853500000|2021-12-07 05:05:00|15454.9|15450.9|15460.4|15456.4|15460.4|15456.4|15453.4|15449.4|25
1638853800000|2021-12-07 05:10:00|15460.9|15456.9|15474.4|15470.4|15476.9|15472.9|15460.4|15456.4|60
1638854100000|2021-12-07 05:15:00|15473.9|15469.9|15474.4|15470.4|15474.9|15470.9|15470.9|15466.9|12
1638854400000|2021-12-07 05:20:00|15473.9|15469.9|15473.9|15469.9|15474.9|15470.9|15469.4|15465.4|24
1638854700000|2021-12-07 05:25:00|15473.4|15469.4|15474.4|15470.4|15474.9|15470.9|15472.4|15468.4|11
1638855000000|2021-12-07 05:30:00|15473.9|15469.9|15472.4|15468.4|15474.9|15470.9|15470.4|15466.4|5
1638855300000|2021-12-07 05:35:00|15472.9|15468.9|15474.4|15470.4|15479.9|15475.9|15472.4|15468.4|24
1638855600000|2021-12-07 05:40:00|15472.9|15468.9|15478.4|15474.4|15478.4|15474.4|15471.4|15467.4|38
1638855900000|2021-12-07 05:45:00|15478.9|15474.9|15478.4|15474.4|15478.9|15474.9|15472.4|15468.4|33
1638856200000|2021-12-07 05:50:00|15478.9|15474.9|15483.9|15479.9|15486.4|15482.4|15478.9|15474.9|62
1638856500000|2021-12-07 05:55:00|15484.4|15480.4|15496.4|15492.4|15497.9|15493.9|15484.4|15480.4|77
1638856800000|2021-12-07 06:00:00|15494.9|15490.9|15474.4|15470.4|15494.9|15490.9|15471.4|15467.4|85
1638857100000|2021-12-07 06:05:00|15474.9|15470.9|15476.9|15472.9|15480.9|15476.9|15474.4|15470.4|16
1638857400000|2021-12-07 06:10:00|15477.4|15473.4|15479.9|15475.9|15480.9|15476.9|15477.4|15473.4|19
1638857700000|2021-12-07 06:15:00|15479.4|15475.4|15484.4|15480.4|15485.4|15481.4|15476.9|15472.9|27
1638858000000|2021-12-07 06:20:00|15483.9|15479.9|15486.4|15482.4|15493.4|15489.4|15483.9|15479.9|19
1638858300000|2021-12-07 06:25:00|15485.9|15481.9|15484.4|15480.4|15489.4|15485.4|15479.4|15475.4|52
1638858600000|2021-12-07 06:30:00|15483.9|15479.9|15487.9|15483.9|15489.9|15485.9|15480.9|15476.9|28
1638858900000|2021-12-07 06:35:00|15486.9|15482.9|15489.4|15485.4|15489.9|15485.9|15482.9|15478.9|23
1638859200000|2021-12-07 06:40:00|15488.4|15484.4|15489.9|15485.9|15491.4|15487.4|15488.4|15484.4|7
1638859500000|2021-12-07 06:45:00|15490.9|15486.9|15499.4|15495.4|15499.9|15495.9|15490.9|15486.9|47
1638859800000|2021-12-07 06:50:00|15499.9|15495.9|15496.4|15492.4|15503.9|15499.9|15495.4|15491.4|46
1638860100000|2021-12-07 06:55:00|15495.9|15491.9|15492.9|15488.9|15496.4|15492.4|15491.4|15487.4|31
1638860400000|2021-12-07 07:00:00|15491.9|15489.9|15514.4|15512.4|15516.4|15514.4|15488.4|15486.4|666
1638860700000|2021-12-07 07:05:00|15514.9|15512.9|15521.4|15519.4|15531.4|15529.4|15507.9|15505.9|439
1638861000000|2021-12-07 07:10:00|15520.9|15518.9|15515.9|15513.9|15522.9|15520.9|15508.4|15506.4|247
1638861300000|2021-12-07 07:15:00|15516.4|15514.4|15529.9|15527.9|15532.9|15530.9|15512.9|15510.9|396
1638861600000|2021-12-07 07:20:00|15530.4|15528.4|15516.9|15514.9|15531.9|15529.9|15515.9|15513.9|150
1638861900000|2021-12-07 07:25:00|15517.4|15515.4|15513.9|15511.9|15523.9|15521.9|15511.9|15509.9|154
1638862200000|2021-12-07 07:30:00|15513.4|15511.4|15511.4|15509.4|15517.4|15515.4|15507.9|15505.9|233
1638862500000|2021-12-07 07:35:00|15511.9|15509.9|15514.9|15512.9|15520.9|15518.9|15509.4|15507.4|209
1638862800000|2021-12-07 07:40:00|15515.4|15513.4|15499.4|15497.4|15515.9|15513.9|15498.4|15496.4|276
1638863100000|2021-12-07 07:45:00|15499.9|15497.9|15508.9|15506.9|15512.9|15510.9|15498.4|15496.4|267
1638863400000|2021-12-07 07:50:00|15509.4|15507.4|15526.4|15524.4|15527.4|15525.4|15507.9|15505.9|344
1638863700000|2021-12-07 07:55:00|15525.9|15523.9|15538.4|15536.4|15539.9|15537.9|15515.9|15513.9|707
1638864000000|2021-12-07 08:00:00|15538|15536.8|15562.5|15561.3|15567|15565.8|15515.5|15514.3|2699
1638864300000|2021-12-07 08:05:00|15562|15560.8|15581.5|15580.3|15586|15584.8|15544|15542.8|1720
1638864600000|2021-12-07 08:10:00|15581|15579.8|15583|15581.8|15592|15590.8|15574.5|15573.3|1476
1638864900000|2021-12-07 08:15:00|15583.5|15582.3|15590|15588.8|15590.5|15589.3|15568|15566.8|884
1638865200000|2021-12-07 08:20:00|15589|15587.8|15602|15600.8|15603|15601.8|15586|15584.8|1116
1638865500000|2021-12-07 08:25:00|15601.5|15600.3|15616.5|15615.3|15621|15619.8|15595|15593.8|1079
1638865800000|2021-12-07 08:30:00|15617|15615.8|15623|15621.8|15623|15621.8|15606|15604.8|1269
1638866100000|2021-12-07 08:35:00|15622|15620.8|15622.5|15621.3|15627|15625.8|15606|15604.8|830
1638866400000|2021-12-07 08:40:00|15622|15620.8|15632|15630.8|15637.5|15636.3|15621|15619.8|815
1638866700000|2021-12-07 08:45:00|15632.5|15631.3|15641.2|15640|15652.7|15651.5|15630.5|15629.3|1246
1638867000000|2021-12-07 08:50:00|15642.2|15641|15651.2|15650|15652.7|15651.5|15639.2|15638|980
1638867300000|2021-12-07 08:55:00|15650.7|15649.5|15660.2|15659|15668.7|15667.5|15649.2|15648|869
1638867600000|2021-12-07 09:00:00|15660.7|15659.5|15661.2|15660|15669.2|15668|15658.7|15657.5|580
1638867900000|2021-12-07 09:05:00|15661.7|15660.5|15685.2|15684|15691.7|15690.5|15661.2|15660|1079
1638868200000|2021-12-07 09:10:00|15685.7|15684.5|15673.7|15672.5|15686.2|15685|15670.7|15669.5|838
1638868500000|2021-12-07 09:15:00|15673.2|15672|15675.7|15674.5|15685.2|15684|15673.2|15672|483
1638868800000|2021-12-07 09:20:00|15676.2|15675|15688.2|15687|15693.2|15692|15673.2|15672|525
1638869100000|2021-12-07 09:25:00|15687.7|15686.5|15681.7|15680.5|15690.7|15689.5|15681.2|15680|452
1638869400000|2021-12-07 09:30:00|15681.2|15680|15661.7|15660.5|15685.7|15684.5|15660.2|15659|886
1638869700000|2021-12-07 09:35:00|15662.2|15661|15662.7|15661.5|15669.7|15668.5|15659.2|15658|542
1638870000000|2021-12-07 09:40:00|15663.2|15662|15676.7|15675.5|15679.2|15678|15663.2|15662|506
1638870300000|2021-12-07 09:45:00|15676.2|15675|15681.7|15680.5|15683.2|15682|15675.2|15674|424
1638870600000|2021-12-07 09:50:00|15682.2|15681|15681.2|15680|15689.2|15688|15678.7|15677.5|450
1638870900000|2021-12-07 09:55:00|15680.7|15679.5|15685.7|15684.5|15693.7|15692.5|15680.7|15679.5|387
1638871200000|2021-12-07 10:00:00|15686.2|15685|15697.7|15696.5|15701.2|15700|15679.2|15678|539
1638871500000|2021-12-07 10:05:00|15697.2|15696|15687.7|15686.5|15699.7|15698.5|15683.2|15682|309
1638871800000|2021-12-07 10:10:00|15688.2|15687|15702.7|15701.5|15703.2|15702|15683.2|15682|395
1638872100000|2021-12-07 10:15:00|15702.2|15701|15702.2|15701|15707.7|15706.5|15699.2|15698|414
1638872400000|2021-12-07 10:20:00|15702.7|15701.5|15688.2|15687|15706.2|15705|15686.7|15685.5|458
1638872700000|2021-12-07 10:25:00|15688.7|15687.5|15692.7|15691.5|15697.2|15696|15686.7|15685.5|397
1638873000000|2021-12-07 10:30:00|15692.2|15691|15692.2|15691|15697.2|15696|15688.7|15687.5|275
1638873300000|2021-12-07 10:35:00|15691.2|15690|15696.7|15695.5|15698.2|15697|15681.7|15680.5|425
1638873600000|2021-12-07 10:40:00|15697.2|15696|15695.2|15694|15700.2|15699|15693.7|15692.5|240
1638873900000|2021-12-07 10:45:00|15694.7|15693.5|15703.7|15702.5|15706.2|15705|15693.7|15692.5|209
1638874200000|2021-12-07 10:50:00|15704.2|15703|15701.2|15700|15717.2|15716|15699.2|15698|644
1638874500000|2021-12-07 10:55:00|15701.7|15700.5|15711.2|15710|15711.2|15710|15699.2|15698|248
1638874800000|2021-12-07 11:00:00|15710.7|15709.5|15711.2|15710|15715.2|15714|15705.7|15704.5|318
1638875100000|2021-12-07 11:05:00|15710.7|15709.5|15706.2|15705|15712.2|15711|15704.2|15703|254
1638875400000|2021-12-07 11:10:00|15706.7|15705.5|15706.2|15705|15713.2|15712|15703.2|15702|359
1638875700000|2021-12-07 11:15:00|15707.2|15706|15710.7|15709.5|15713.7|15712.5|15705.2|15704|129
1638876000000|2021-12-07 11:20:00|15710.7|15709.5|15703.2|15702|15713.2|15712|15703.2|15702|259
1638876300000|2021-12-07 11:25:00|15702.2|15701|15700.2|15699|15706.7|15705.5|15696.2|15695|327
1638876600000|2021-12-07 11:30:00|15701.2|15700|15706.2|15705|15710.2|15709|15700.2|15699|292
1638876900000|2021-12-07 11:35:00|15706.7|15705.5|15713.2|15712|15715.2|15714|15706.2|15705|248
1638877200000|2021-12-07 11:40:00|15712.7|15711.5|15711.2|15710|15717.2|15716|15709.7|15708.5|188
1638877500000|2021-12-07 11:45:00|15710.7|15709.5|15713.2|15712|15715.2|15714|15708.2|15707|195
1638877800000|2021-12-07 11:50:00|15713.7|15712.5|15712.2|15711|15716.2|15715|15709.2|15708|221
1638878100000|2021-12-07 11:55:00|15712.7|15711.5|15706.7|15705.5|15715.2|15714|15706.2|15705|284
1638878400000|2021-12-07 12:00:00|15707.2|15706|15687.2|15686|15711.2|15710|15686.2|15685|652
1638878700000|2021-12-07 12:05:00|15687.7|15686.5|15696.2|15695|15701.7|15700.5|15686.2|15685|403
1638879000000|2021-12-07 12:10:00|15695.7|15694.5|15692.2|15691|15702.2|15701|15692.2|15691|254
1638879300000|2021-12-07 12:15:00|15692.7|15691.5|15699.2|15698|15702.2|15701|15692.7|15691.5|201
1638879600000|2021-12-07 12:20:00|15698.7|15697.5|15699.2|15698|15702.2|15701|15697.2|15696|182
1638879900000|2021-12-07 12:25:00|15699.7|15698.5|15693.2|15692|15700.2|15699|15691.2|15690|278
1638880200000|2021-12-07 12:30:00|15692.7|15691.5|15689.2|15688|15696.2|15695|15688.2|15687|142
1638880500000|2021-12-07 12:35:00|15688.7|15687.5|15693.2|15692|15696.2|15695|15687.2|15686|279
1638880800000|2021-12-07 12:40:00|15693|15691.8|15696|15694.8|15697|15695.8|15690|15688.8|349
1638881100000|2021-12-07 12:45:00|15695.5|15694.3|15699|15697.8|15700|15698.8|15691|15689.8|175
1638881400000|2021-12-07 12:50:00|15699.5|15698.3|15700|15698.8|15703.5|15702.3|15696|15694.8|163
1638881700000|2021-12-07 12:55:00|15700.5|15699.3|15704|15702.8|15705|15703.8|15696|15694.8|199
1638882000000|2021-12-07 13:00:00|15703|15701.8|15695|15693.8|15707|15705.8|15692|15690.8|229
1638882300000|2021-12-07 13:05:00|15694.5|15693.3|15697.5|15696.3|15700|15698.8|15693|15691.8|187
1638882600000|2021-12-07 13:10:00|15697|15695.8|15709|15707.8|15709.5|15708.3|15697|15695.8|275
1638882900000|2021-12-07 13:15:00|15708.5|15707.3|15709.5|15708.3|15712|15710.8|15705.5|15704.3|202
1638883200000|2021-12-07 13:20:00|15710|15708.8|15705|15703.8|15712|15710.8|15703|15701.8|217
1638883500000|2021-12-07 13:25:00|15704.5|15703.3|15703.5|15702.3|15709.5|15708.3|15702|15700.8|171
1638883800000|2021-12-07 13:30:00|15704|15702.8|15704|15702.8|15705|15703.8|15697|15695.8|251
1638884100000|2021-12-07 13:35:00|15703.5|15702.3|15706|15704.8|15709.5|15708.3|15703|15701.8|174
1638884400000|2021-12-07 13:40:00|15705.5|15704.3|15702|15700.8|15707|15705.8|15702|15700.8|248
1638884700000|2021-12-07 13:45:00|15702.5|15701.3|15709|15707.8|15709|15707.8|15699|15697.8|197
1638885000000|2021-12-07 13:50:00|15708.5|15707.3|15701|15699.8|15710|15708.8|15700|15698.8|232
1638885300000|2021-12-07 13:55:00|15701.5|15700.3|15699|15697.8|15706|15704.8|15698|15696.8|309
1638885600000|2021-12-07 14:00:00|15700|15698.8|15701.5|15700.3|15704|15702.8|15696.5|15695.3|359
1638885900000|2021-12-07 14:05:00|15702|15700.8|15707|15705.8|15709|15707.8|15700|15698.8|248
1638886200000|2021-12-07 14:10:00|15706.5|15705.3|15703.5|15702.3|15707|15705.8|15703|15701.8|240
1638886500000|2021-12-07 14:15:00|15704|15702.8|15701|15699.8|15704|15702.8|15699|15697.8|261
1638886800000|2021-12-07 14:20:00|15700|15698.8|15704|15702.8|15706|15704.8|15696.5|15695.3|316
1638887100000|2021-12-07 14:25:00|15704.5|15703.3|15700|15698.8|15706.5|15705.3|15700|15698.8|228
1638887400000|2021-12-07 14:30:00|15700.5|15699.3|15707|15705.8|15717|15715.8|15700|15698.8|792
1638887700000|2021-12-07 14:35:00|15708|15706.8|15707.5|15706.3|15717|15715.8|15704|15702.8|715
1638888000000|2021-12-07 14:40:00|15708|15706.8|15716|15714.8|15717|15715.8|15706|15704.8|408
1638888300000|2021-12-07 14:45:00|15716.5|15715.3|15720.5|15719.3|15722|15720.8|15712.5|15711.3|598
1638888600000|2021-12-07 14:50:00|15721|15719.8|15745.5|15744.3|15748|15746.8|15720.5|15719.3|1317
1638888900000|2021-12-07 14:55:00|15746|15744.8|15762|15760.8|15762|15760.8|15740|15738.8|1255
1638889200000|2021-12-07 15:00:00|15762.5|15761.3|15766.5|15765.3|15776|15774.8|15760.5|15759.3|1209
1638889500000|2021-12-07 15:05:00|15767|15765.8|15778.5|15777.3|15782|15780.8|15764|15762.8|1335
1638889800000|2021-12-07 15:10:00|15778.3|15777.1|15770.8|15769.6|15780.3|15779.1|15768.8|15767.6|702
1638890100000|2021-12-07 15:15:00|15771.3|15770.1|15772.3|15771.1|15775.8|15774.6|15768.8|15767.6|384
1638890400000|2021-12-07 15:20:00|15772.8|15771.6|15763.8|15762.6|15774.8|15773.6|15760.8|15759.6|760
1638890700000|2021-12-07 15:25:00|15764.3|15763.1|15756.3|15755.1|15766.3|15765.1|15755.8|15754.6|433
1638891000000|2021-12-07 15:30:00|15756.8|15755.6|15769.3|15768.1|15769.8|15768.6|15756.3|15755.1|405
1638891300000|2021-12-07 15:35:00|15768.8|15767.6|15775.8|15774.6|15779.3|15778.1|15766.8|15765.6|408
1638891600000|2021-12-07 15:40:00|15776.3|15775.1|15790.8|15789.6|15794.8|15793.6|15775.8|15774.6|795
1638891900000|2021-12-07 15:45:00|15790.3|15789.1|15791.8|15790.6|15796.8|15795.6|15788.3|15787.1|593
1638892200000|2021-12-07 15:50:00|15792.3|15791.1|15794.8|15793.6|15798.8|15797.6|15789.8|15788.6|499
1638892500000|2021-12-07 15:55:00|15795.3|15794.1|15811.3|15810.1|15812.8|15811.6|15794.8|15793.6|761
1638892800000|2021-12-07 16:00:00|15810.8|15809.6|15803.8|15802.6|15813.3|15812.1|15800.8|15799.6|782
1638893100000|2021-12-07 16:05:00|15804.3|15803.1|15810.3|15809.1|15811.8|15810.6|15803.3|15802.1|421
1638893400000|2021-12-07 16:10:00|15810.8|15809.6|15807.3|15806.1|15813.8|15812.6|15804.8|15803.6|544
1638893700000|2021-12-07 16:15:00|15807.8|15806.6|15823.8|15822.6|15828.3|15827.1|15806.8|15805.6|686
1638894000000|2021-12-07 16:20:00|15824.3|15823.1|15823.3|15822.1|15828.8|15827.6|15818.8|15817.6|1027
1638894300000|2021-12-07 16:25:00|15823.8|15822.6|15821.8|15820.6|15831.3|15830.1|15819.8|15818.6|1635
1638894600000|2021-12-07 16:30:00|15822.2|15820.2|15818.7|15816.7|15833.2|15831.2|15805.2|15803.2|2566
1638894900000|2021-12-07 16:35:00|15819.7|15817.7|15823.2|15821.2|15828.7|15826.7|15817.2|15815.2|989
1638895200000|2021-12-07 16:40:00|15822.7|15820.7|15821.2|15819.2|15826.2|15824.2|15819.2|15817.2|439
1638895500000|2021-12-07 16:45:00|15822.2|15820.2|15817.2|15815.2|15823.2|15821.2|15816.2|15814.2|254
1638895800000|2021-12-07 16:50:00|15818.7|15816.7|15819.2|15817.2|15821.2|15819.2|15814.2|15812.2|205
1638896100000|2021-12-07 16:55:00|15819.7|15817.7|15812.2|15810.2|15822.2|15820.2|15811.7|15809.7|225
1638896400000|2021-12-07 17:00:00|15812.7|15810.7|15813.7|15811.7|15815.2|15813.2|15809.7|15807.7|142
1638896700000|2021-12-07 17:05:00|15813.2|15811.2|15820.2|15818.2|15826.7|15824.7|15813.2|15811.2|263
1638897000000|2021-12-07 17:10:00|15819.7|15817.7|15825.2|15823.2|15825.2|15823.2|15819.7|15817.7|112
1638897300000|2021-12-07 17:15:00|15824.7|15822.7|15815.7|15813.7|15826.7|15824.7|15815.2|15813.2|145
1638897600000|2021-12-07 17:20:00|15816.2|15814.2|15822.2|15820.2|15823.2|15821.2|15815.2|15813.2|125
1638897900000|2021-12-07 17:25:00|15821.7|15819.7|15820.2|15818.2|15824.2|15822.2|15818.2|15816.2|116
1638898200000|2021-12-07 17:30:00|15820.7|15818.7|15823.2|15821.2|15825.2|15823.2|15819.2|15817.2|101
1638898500000|2021-12-07 17:35:00|15822.7|15820.7|15825.2|15823.2|15827.2|15825.2|15821.2|15819.2|114
1638898800000|2021-12-07 17:40:00|15826.2|15824.2|15824.2|15822.2|15827.7|15825.7|15822.7|15820.7|272
1638899100000|2021-12-07 17:45:00|15823.2|15821.2|15829.2|15827.2|15829.2|15827.2|15823.2|15821.2|79
1638899400000|2021-12-07 17:50:00|15828.7|15826.7|15834.2|15832.2|15837.2|15835.2|15827.7|15825.7|185
1638899700000|2021-12-07 17:55:00|15834.7|15832.7|15847.2|15845.2|15848.2|15846.2|15833.2|15831.2|232
1638900000000|2021-12-07 18:00:00|15846.7|15844.7|15837.2|15835.2|15846.7|15844.7|15835.7|15833.7|173
1638900300000|2021-12-07 18:05:00|15837.7|15835.7|15832.2|15830.2|15842.2|15840.2|15830.2|15828.2|180
1638900600000|2021-12-07 18:10:00|15833.2|15831.2|15828.2|15826.2|15833.2|15831.2|15825.2|15823.2|234
1638900900000|2021-12-07 18:15:00|15828.7|15826.7|15837.2|15835.2|15838.2|15836.2|15828.2|15826.2|93
1638901200000|2021-12-07 18:20:00|15836.7|15834.7|15833.2|15831.2|15838.7|15836.7|15833.2|15831.2|39
1638901500000|2021-12-07 18:25:00|15832.2|15830.2|15831.7|15829.7|15834.2|15832.2|15829.2|15827.2|86
1638901800000|2021-12-07 18:30:00|15831.2|15829.2|15827.7|15825.7|15832.7|15830.7|15827.2|15825.2|82
1638902100000|2021-12-07 18:35:00|15828.2|15826.2|15828.2|15826.2|15829.2|15827.2|15824.2|15822.2|109
1638902400000|2021-12-07 18:40:00|15827.7|15825.7|15827.2|15825.2|15832.2|15830.2|15826.7|15824.7|90
1638902700000|2021-12-07 18:45:00|15826.2|15824.2|15825.7|15823.7|15827.7|15825.7|15824.2|15822.2|98
1638903000000|2021-12-07 18:50:00|15826.2|15824.2|15825.2|15823.2|15831.2|15829.2|15825.2|15823.2|126
1638903300000|2021-12-07 18:55:00|15824.2|15822.2|15823.7|15821.7|15826.2|15824.2|15822.2|15820.2|81
1638903600000|2021-12-07 19:00:00|15823.2|15821.2|15818.2|15816.2|15823.2|15821.2|15815.2|15813.2|134
1638903900000|2021-12-07 19:05:00|15818.7|15816.7|15812.2|15810.2|15818.7|15816.7|15811.2|15809.2|152
1638904200000|2021-12-07 19:10:00|15813.2|15811.2|15813.7|15811.7|15816.2|15814.2|15811.7|15809.7|112
1638904500000|2021-12-07 19:15:00|15813.2|15811.2|15812.7|15810.7|15814.2|15812.2|15811.7|15809.7|46
1638904800000|2021-12-07 19:20:00|15813.2|15811.2|15812.2|15810.2|15813.2|15811.2|15808.7|15806.7|133
1638905100000|2021-12-07 19:25:00|15811.7|15809.7|15812.2|15810.2|15816.7|15814.7|15810.2|15808.2|153
1638905400000|2021-12-07 19:30:00|15811.7|15809.7|15812.2|15810.2|15814.2|15812.2|15808.2|15806.2|105
1638905700000|2021-12-07 19:35:00|15812.7|15810.7|15809.2|15807.2|15813.2|15811.2|15806.2|15804.2|167
1638906000000|2021-12-07 19:40:00|15809.7|15807.7|15815.2|15813.2|15815.2|15813.2|15808.2|15806.2|108
1638906300000|2021-12-07 19:45:00|15815.7|15813.7|15813.7|15811.7|15817.2|15815.2|15808.2|15806.2|112
1638906600000|2021-12-07 19:50:00|15814.2|15812.2|15817.2|15815.2|15818.2|15816.2|15812.2|15810.2|97
1638906900000|2021-12-07 19:55:00|15816.7|15814.7|15814.2|15812.2|15819.2|15817.2|15812.2|15810.2|101
1638907200000|2021-12-07 20:00:00|15813.7|15811.7|15815.2|15813.2|15816.2|15814.2|15812.2|15810.2|88
1638907500000|2021-12-07 20:05:00|15815.7|15813.7|15809.2|15807.2|15821.2|15819.2|15808.2|15806.2|185
1638907800000|2021-12-07 20:10:00|15809.7|15807.7|15808.2|15806.2|15812.2|15810.2|15804.2|15802.2|200
1638908100000|2021-12-07 20:15:00|15808.7|15806.7|15807.2|15805.2|15811.7|15809.7|15807.2|15805.2|140
1638908400000|2021-12-07 20:20:00|15806.2|15804.2|15799.2|15797.2|15809.2|15807.2|15799.2|15797.2|157
1638908700000|2021-12-07 20:25:00|15799.7|15797.7|15794.2|15792.2|15802.2|15800.2|15794.2|15792.2|224
1638909000000|2021-12-07 20:30:00|15794.7|15792.7|15796.2|15794.2|15799.7|15797.7|15793.2|15791.2|159
1638909300000|2021-12-07 20:35:00|15796.7|15794.7|15784.7|15782.7|15797.2|15795.2|15784.2|15782.2|271
1638909600000|2021-12-07 20:40:00|15784.2|15782.2|15789.2|15787.2|15789.7|15787.7|15778.2|15776.2|312
1638909900000|2021-12-07 20:45:00|15788.7|15786.7|15792.2|15790.2|15794.2|15792.2|15783.7|15781.7|295
1638910200000|2021-12-07 20:50:00|15791.7|15789.7|15792.7|15790.7|15794.7|15792.7|15778.2|15776.2|405
1638910500000|2021-12-07 20:55:00|15793.2|15791.2|15815.2|15813.2|15815.2|15813.2|15789.7|15787.7|404
1638910800000|2021-12-07 21:00:00|15825.4|15820.4|15826.1|15821.1|15838.5|15833.5|15818.5|15813.5|499
1638911100000|2021-12-07 21:05:00|15827.1|15822.1|15838.2|15833.2|15847.3|15842.3|15826.1|15821.1|0
1638911400000|2021-12-07 21:10:00|15837.3|15832.3|15837.7|15832.7|15843.4|15838.4|15832.6|15827.6|0
1638911700000|2021-12-07 21:15:00|15837.2|15832.2|15859.8|15854.8|15864.4|15859.4|15834.4|15829.4|0
1638912000000|2021-12-07 21:20:00|15858.8|15853.8|15854.3|15849.3|15860.4|15855.4|15851.4|15846.4|0
1638912300000|2021-12-07 21:25:00|15855.2|15850.2|15853.7|15848.7|15858|15853|15853.6|15848.6|0
1638912600000|2021-12-07 21:30:00|15854.6|15849.6|15858.7|15853.7|15861.4|15856.4|15853.6|15848.6|0
1638912900000|2021-12-07 21:35:00|15859.7|15854.7|15864|15859|15865.4|15860.4|15858.6|15853.6|0
1638913200000|2021-12-07 21:40:00|15863.9|15858.9|15873.8|15868.8|15874.7|15869.7|15863.9|15858.9|0
1638913500000|2021-12-07 21:45:00|15872.4|15867.4|15866.2|15861.2|15872.5|15867.5|15865.3|15860.3|0
1638913800000|2021-12-07 21:50:00|15865.3|15860.3|15866.3|15861.3|15869.3|15864.3|15865.1|15860.1|0
1638914100000|2021-12-07 21:55:00|15865.3|15860.3|15864.7|15859.7|15867.3|15862.3|15863.8|15858.8|0
1638914400000|2021-12-07 22:00:00|15865.1|15860.1|15864.1|15859.1|15865.4|15860.4|15864.1|15859.1|0
1638914700000|2021-12-07 22:05:00|15864|15859|15863.9|15858.9|15864.9|15859.9|15863.8|15858.8|0
1638915000000|2021-12-07 22:10:00|15863.8|15858.8|15864.6|15859.6|15864.6|15859.6|15863.8|15858.8|0
1638915300000|2021-12-07 22:15:00|15864.5|15859.5|15863.5|15858.5|15864.5|15859.5|15863.3|15858.3|0
1638915600000|2021-12-07 22:20:00|15863.1|15858.1|15865.9|15860.9|15867|15862|15863.1|15858.1|0
1638915900000|2021-12-07 22:25:00|15867.8|15862.8|15866.5|15861.5|15867.8|15862.8|15864.9|15859.9|0
1638916200000|2021-12-07 22:30:00|15866.6|15861.6|15866.2|15861.2|15866.6|15861.6|15864.4|15859.4|0
1638916500000|2021-12-07 22:35:00|15866.4|15861.4|15864.9|15859.9|15866.5|15861.5|15864.6|15859.6|0
1638916800000|2021-12-07 22:40:00|15864.6|15859.6|15863.9|15858.9|15865|15860|15863.9|15858.9|0
1638917100000|2021-12-07 22:45:00|15864|15859|15864.3|15859.3|15866.3|15861.3|15864|15859|0
1638917400000|2021-12-07 22:50:00|15865|15860|15867.4|15862.4|15868.8|15863.8|15864.4|15859.4|0
1638917700000|2021-12-07 22:55:00|15867.5|15862.5|15866.8|15861.8|15868.3|15863.3|15866.4|15861.4|0
1638918000000|2021-12-07 23:00:00|15864.5|15859.5|15835.8|15830.8|15869.2|15864.2|15834.1|15829.1|0
1638918300000|2021-12-07 23:05:00|15836.2|15831.2|15833.7|15828.7|15839.6|15834.6|15832.7|15827.7|0
1638918600000|2021-12-07 23:10:00|15834.7|15829.7|15834.2|15829.2|15835.1|15830.1|15827.9|15822.9|0
1638918900000|2021-12-07 23:15:00|15833.2|15828.2|15837.9|15832.9|15838.8|15833.8|15832.3|15827.3|0
1638919200000|2021-12-07 23:20:00|15836.9|15831.9|15835.1|15830.1|15839|15834|15830.3|15825.3|0
1638919500000|2021-12-07 23:25:00|15834.1|15829.1|15830.6|15825.6|15835.1|15830.1|15828.6|15823.6|0
1638919800000|2021-12-07 23:30:00|15831.5|15826.5|15830.4|15825.4|15832.6|15827.6|15829.6|15824.6|0
1638920100000|2021-12-07 23:35:00|15829.9|15824.9|15836.4|15831.4|15839.3|15834.3|15829.4|15824.4|0
1638920400000|2021-12-07 23:40:00|15836.9|15831.9|15836.5|15831.5|15839.3|15834.3|15833.5|15828.5|0
1638920700000|2021-12-07 23:45:00|15834.5|15829.5|15838.3|15833.3|15844.1|15839.1|15833.5|15828.5|0
1638921000000|2021-12-07 23:50:00|15837.8|15832.8|15840.2|15835.2|15841.2|15836.2|15835.4|15830.4|0
1638921300000|2021-12-07 23:55:00|15839.7|15834.7|15836.4|15831.4|15842.2|15837.2|15832.6|15827.6|0
1638921600000|2021-12-08 00:00:00|15835.5|15830.5|15831.8|15826.8|15837.4|15832.4|15826.9|15821.9|0
1638921900000|2021-12-08 00:05:00|15831.3|15826.3|15824.6|15819.6|15834.3|15829.3|15822.6|15817.6|0
1638922200000|2021-12-08 00:10:00|15823.6|15818.6|15807.8|15802.8|15823.6|15818.6|15807.8|15802.8|0
1638922500000|2021-12-08 00:15:00|15806.8|15801.8|15780.7|15776.7|15806.8|15801.8|15775.7|15771.7|103
1638922800000|2021-12-08 00:20:00|15780.2|15776.2|15774.7|15770.7|15785.7|15781.7|15773.2|15769.2|47
1638923100000|2021-12-08 00:25:00|15773.2|15769.2|15793.2|15789.2|15793.2|15789.2|15773.2|15769.2|39
1638923400000|2021-12-08 00:30:00|15796.7|15792.7|15806.7|15802.7|15807.2|15803.2|15792.7|15788.7|61
1638923700000|2021-12-08 00:35:00|15807.2|15803.2|15810.2|15806.2|15812.7|15808.7|15806.2|15802.2|31
1638924000000|2021-12-08 00:40:00|15812.2|15808.2|15822.2|15818.2|15823.7|15819.7|15811.7|15807.7|33
1638924300000|2021-12-08 00:45:00|15820.7|15816.7|15821.2|15817.2|15824.2|15820.2|15815.7|15811.7|24
1638924600000|2021-12-08 00:50:00|15824.2|15820.2|15828.7|15824.7|15832.2|15828.2|15822.7|15818.7|38
1638924900000|2021-12-08 00:55:00|15830.2|15826.2|15844.2|15840.2|15845.7|15841.7|15830.2|15826.2|40
1638925200000|2021-12-08 01:00:00|15843.7|15839.7|15828.7|15824.7|15843.7|15839.7|15825.7|15821.7|32
1638925500000|2021-12-08 01:05:00|15828.2|15824.2|15829.7|15825.7|15829.7|15825.7|15816.7|15812.7|23
1638925800000|2021-12-08 01:10:00|15829.2|15825.2|15824.7|15820.7|15833.2|15829.2|15822.7|15818.7|16
1638926100000|2021-12-08 01:15:00|15824.2|15820.2|15815.2|15811.2|15824.7|15820.7|15812.7|15808.7|37
1638926400000|2021-12-08 01:20:00|15814.7|15810.7|15804.7|15800.7|15816.7|15812.7|15801.2|15797.2|61
1638926700000|2021-12-08 01:25:00|15804.2|15800.2|15805.2|15801.2|15811.7|15807.7|15800.7|15796.7|37
1638927000000|2021-12-08 01:30:00|15805.7|15801.7|15788.2|15784.2|15808.7|15804.7|15784.2|15780.2|98
1638927300000|2021-12-08 01:35:00|15788.7|15784.7|15787.7|15783.7|15801.7|15797.7|15785.2|15781.2|87
1638927600000|2021-12-08 01:40:00|15789.2|15785.2|15792.7|15788.7|15803.2|15799.2|15787.2|15783.2|42
1638927900000|2021-12-08 01:45:00|15793.2|15789.2|15788.2|15784.2|15795.7|15791.7|15785.2|15781.2|49
1638928200000|2021-12-08 01:50:00|15790.7|15786.7|15791.2|15787.2|15800.2|15796.2|15790.7|15786.7|31
1638928500000|2021-12-08 01:55:00|15791.7|15787.7|15798.2|15794.2|15798.7|15794.7|15791.2|15787.2|33
1638928800000|2021-12-08 02:00:00|15798.7|15794.7|15811.2|15807.2|15814.7|15810.7|15797.2|15793.2|58
1638929100000|2021-12-08 02:05:00|15809.2|15805.2|15805.2|15801.2|15815.2|15811.2|15803.7|15799.7|27
1638929400000|2021-12-08 02:10:00|15804.7|15800.7|15813.7|15809.7|15815.2|15811.2|15801.2|15797.2|33
1638929700000|2021-12-08 02:15:00|15812.7|15808.7|15825.2|15821.2|15834.2|15830.2|15811.7|15807.7|49
1638930000000|2021-12-08 02:20:00|15827.2|15823.2|15819.2|15815.2|15828.2|15824.2|15818.7|15814.7|19
1638930300000|2021-12-08 02:25:00|15816.7|15812.7|15820.2|15816.2|15823.2|15819.2|15814.2|15810.2|31
1638930600000|2021-12-08 02:30:00|15817.7|15813.7|15829.2|15825.2|15830.7|15826.7|15813.7|15809.7|47
1638930900000|2021-12-08 02:35:00|15828.7|15824.7|15831.7|15827.7|15832.2|15828.2|15827.7|15823.7|34
1638931200000|2021-12-08 02:40:00|15831.2|15827.2|15835.2|15831.2|15835.2|15831.2|15825.7|15821.7|22
1638931500000|2021-12-08 02:45:00|15834.7|15830.7|15835.2|15831.2|15840.2|15836.2|15833.2|15829.2|27
1638931800000|2021-12-08 02:50:00|15834.7|15830.7|15825.7|15821.7|15837.2|15833.2|15825.2|15821.2|22
1638932100000|2021-12-08 02:55:00|15826.2|15822.2|15829.2|15825.2|15831.2|15827.2|15824.2|15820.2|26
1638932400000|2021-12-08 03:00:00|15827.7|15823.7|15826.2|15822.2|15831.7|15827.7|15819.7|15815.7|26
1638932700000|2021-12-08 03:05:00|15825.7|15821.7|15827.7|15823.7|15829.7|15825.7|15823.7|15819.7|17
1638933000000|2021-12-08 03:10:00|15827.2|15823.2|15826.2|15822.2|15830.2|15826.2|15823.7|15819.7|13
1638933300000|2021-12-08 03:15:00|15826.7|15822.7|15828.7|15824.7|15836.2|15832.2|15824.2|15820.2|21
1638933600000|2021-12-08 03:20:00|15829.2|15825.2|15830.7|15826.7|15830.7|15826.7|15822.2|15818.2|13
1638933900000|2021-12-08 03:25:00|15830.2|15826.2|15825.2|15821.2|15830.2|15826.2|15819.7|15815.7|48
1638934200000|2021-12-08 03:30:00|15825.7|15821.7|15834.7|15830.7|15835.2|15831.2|15822.2|15818.2|22
1638934500000|2021-12-08 03:35:00|15834.2|15830.2|15834.7|15830.7|15835.2|15831.2|15828.2|15824.2|28
1638934800000|2021-12-08 03:40:00|15835.7|15831.7|15834.2|15830.2|15841.7|15837.7|15833.7|15829.7|28
1638935100000|2021-12-08 03:45:00|15835.7|15831.7|15830.2|15826.2|15836.2|15832.2|15829.7|15825.7|11
1638935400000|2021-12-08 03:50:00|15829.7|15825.7|15834.2|15830.2|15835.2|15831.2|15828.2|15824.2|22
1638935700000|2021-12-08 03:55:00|15832.2|15828.2|15828.7|15824.7|15833.7|15829.7|15826.7|15822.7|15
1638936000000|2021-12-08 04:00:00|15829.2|15825.2|15832.7|15828.7|15833.7|15829.7|15827.7|15823.7|10
1638936300000|2021-12-08 04:05:00|15831.2|15827.2|15831.2|15827.2|15837.7|15833.7|15830.7|15826.7|12
1638936600000|2021-12-08 04:10:00|15831.7|15827.7|15838.2|15834.2|15839.7|15835.7|15831.2|15827.2|13
1638936900000|2021-12-08 04:15:00|15838.7|15834.7|15837.7|15833.7|15845.7|15841.7|15837.2|15833.2|39
1638937200000|2021-12-08 04:20:00|15837.2|15833.2|15841.7|15837.7|15843.7|15839.7|15836.7|15832.7|10
1638937500000|2021-12-08 04:25:00|15840.7|15836.7|15842.2|15838.2|15843.2|15839.2|15840.7|15836.7|7
1638937800000|2021-12-08 04:30:00|15837.2|15833.2|15843.2|15839.2|15845.2|15841.2|15836.7|15832.7|62
1638938100000|2021-12-08 04:35:00|15842.7|15838.7|15838.2|15834.2|15844.2|15840.2|15837.7|15833.7|15
1638938400000|2021-12-08 04:40:00|15837.7|15833.7|15835.7|15831.7|15838.2|15834.2|15832.7|15828.7|15
1638938700000|2021-12-08 04:45:00|15835.2|15831.2|15831.2|15827.2|15836.2|15832.2|15831.2|15827.2|4
1638939000000|2021-12-08 04:50:00|15830.7|15826.7|15818.2|15814.2|15830.7|15826.7|15816.2|15812.2|46
1638939300000|2021-12-08 04:55:00|15817.7|15813.7|15822.7|15818.7|15824.2|15820.2|15817.7|15813.7|10
1638939600000|2021-12-08 05:00:00|15822.2|15818.2|15822.2|15818.2|15828.7|15824.7|15820.7|15816.7|63
1638939900000|2021-12-08 05:05:00|15820.2|15816.2|15812.2|15808.2|15820.7|15816.7|15811.7|15807.7|21
1638940200000|2021-12-08 05:10:00|15814.2|15810.2|15812.7|15808.7|15815.7|15811.7|15807.2|15803.2|51
1638940500000|2021-12-08 05:15:00|15816.2|15812.2|15810.7|15806.7|15816.2|15812.2|15808.7|15804.7|22
1638940800000|2021-12-08 05:20:00|15811.2|15807.2|15809.2|15805.2|15811.7|15807.7|15805.7|15801.7|12
1638941100000|2021-12-08 05:25:00|15809.7|15805.7|15820.2|15816.2|15821.2|15817.2|15809.2|15805.2|31
1638941400000|2021-12-08 05:30:00|15819.7|15815.7|15811.2|15807.2|15819.7|15815.7|15805.7|15801.7|39
1638941700000|2021-12-08 05:35:00|15811.7|15807.7|15813.2|15809.2|15815.7|15811.7|15811.7|15807.7|10
1638942000000|2021-12-08 05:40:00|15813.7|15809.7|15811.7|15807.7|15813.7|15809.7|15810.7|15806.7|8
1638942300000|2021-12-08 05:45:00|15811.2|15807.2|15814.2|15810.2|15814.2|15810.2|15810.2|15806.2|9
1638942600000|2021-12-08 05:50:00|15813.7|15809.7|15813.7|15809.7|15819.2|15815.2|15811.7|15807.7|30
1638942900000|2021-12-08 05:55:00|15814.2|15810.2|15825.2|15821.2|15828.2|15824.2|15813.7|15809.7|32
1638943200000|2021-12-08 06:00:00|15825.7|15821.7|15826.7|15822.7|15829.7|15825.7|15819.2|15815.2|54
1638943500000|2021-12-08 06:05:00|15825.2|15821.2|15825.7|15821.7|15827.7|15823.7|15822.7|15818.7|19
1638943800000|2021-12-08 06:10:00|15826.2|15822.2|15814.7|15810.7|15827.7|15823.7|15814.2|15810.2|42
1638944100000|2021-12-08 06:15:00|15815.2|15811.2|15822.2|15818.2|15823.2|15819.2|15815.2|15811.2|32
1638944400000|2021-12-08 06:20:00|15823.7|15819.7|15807.7|15803.7|15824.7|15820.7|15807.7|15803.7|65
1638944700000|2021-12-08 06:25:00|15808.2|15804.2|15813.7|15809.7|15814.2|15810.2|15808.2|15804.2|17
1638945000000|2021-12-08 06:30:00|15813.2|15809.2|15809.7|15805.7|15814.2|15810.2|15807.7|15803.7|37
1638945300000|2021-12-08 06:35:00|15806.2|15802.2|15799.2|15795.2|15811.2|15807.2|15798.7|15794.7|122
1638945600000|2021-12-08 06:40:00|15799.7|15795.7|15796.7|15792.7|15802.7|15798.7|15796.7|15792.7|62
1638945900000|2021-12-08 06:45:00|15794.7|15790.7|15801.7|15797.7|15805.2|15801.2|15794.7|15790.7|50
1638946200000|2021-12-08 06:50:00|15802.2|15798.2|15795.7|15791.7|15808.7|15804.7|15795.7|15791.7|44
1638946500000|2021-12-08 06:55:00|15796.2|15792.2|15793.2|15789.2|15799.7|15795.7|15788.7|15784.7|102
1638946800000|2021-12-08 07:00:00|15792.2|15790.2|15788.7|15786.7|15817.2|15815.2|15786.2|15784.2|390
1638947100000|2021-12-08 07:05:00|15789.2|15787.2|15776.2|15774.2|15793.7|15791.7|15776.2|15774.2|416
1638947400000|2021-12-08 07:10:00|15776.7|15774.7|15784.7|15782.7|15784.7|15782.7|15776.2|15774.2|153
1638947700000|2021-12-08 07:15:00|15783.7|15781.7|15781.2|15779.2|15789.2|15787.2|15778.7|15776.7|168
1638948000000|2021-12-08 07:20:00|15780.2|15778.2|15771.7|15769.7|15780.2|15778.2|15765.2|15763.2|235
1638948300000|2021-12-08 07:25:00|15772.2|15770.2|15770.7|15768.7|15775.7|15773.7|15763.2|15761.2|224
1638948600000|2021-12-08 07:30:00|15771.2|15769.2|15774.2|15772.2|15776.2|15774.2|15766.2|15764.2|150
1638948900000|2021-12-08 07:35:00|15774.7|15772.7|15769.7|15767.7|15782.2|15780.2|15769.7|15767.7|184
1638949200000|2021-12-08 07:40:00|15769.2|15767.2|15765.7|15763.7|15770.2|15768.2|15759.2|15757.2|190
1638949500000|2021-12-08 07:45:00|15765.2|15763.2|15776.2|15774.2|15776.7|15774.7|15757.2|15755.2|248
1638949800000|2021-12-08 07:50:00|15776.7|15774.7|15779.2|15777.2|15780.7|15778.7|15769.7|15767.7|236
1638950100000|2021-12-08 07:55:00|15778.7|15776.7|15787.7|15785.7|15796.2|15794.2|15775.7|15773.7|571
1638950400000|2021-12-08 08:00:00|15787.3|15786.1|15770.3|15769.1|15791.8|15790.6|15761.3|15760.1|2377
1638950700000|2021-12-08 08:05:00|15769.8|15768.6|15793.3|15792.1|15800.8|15799.6|15769.8|15768.6|1036
1638951000000|2021-12-08 08:10:00|15792.3|15791.1|15791.8|15790.6|15810.8|15809.6|15784.8|15783.6|946
1638951300000|2021-12-08 08:15:00|15792.3|15791.1|15782.8|15781.6|15795.8|15794.6|15777.3|15776.1|739
1638951600000|2021-12-08 08:20:00|15781.8|15780.6|15796.8|15795.6|15796.8|15795.6|15775.3|15774.1|505
1638951900000|2021-12-08 08:25:00|15796.3|15795.1|15805.3|15804.1|15817.3|15816.1|15792.8|15791.6|608
1638952200000|2021-12-08 08:30:00|15805.8|15804.6|15837.8|15836.6|15837.8|15836.6|15791.8|15790.6|902
1638952500000|2021-12-08 08:35:00|15837.3|15836.1|15825.3|15824.1|15837.8|15836.6|15819.3|15818.1|573
1638952800000|2021-12-08 08:40:00|15825.8|15824.6|15813.7|15812.5|15829.3|15828.1|15808.2|15807|409
1638953100000|2021-12-08 08:45:00|15814.2|15813|15790.2|15789|15815.2|15814|15789.7|15788.5|454
1638953400000|2021-12-08 08:50:00|15790.7|15789.5|15789.7|15788.5|15791.7|15790.5|15780.2|15779|653
1638953700000|2021-12-08 08:55:00|15789.2|15788|15810.2|15809|15812.2|15811|15786.7|15785.5|684
1638954000000|2021-12-08 09:00:00|15810.7|15809.5|15804.2|15803|15810.7|15809.5|15798.7|15797.5|325
1638954300000|2021-12-08 09:05:00|15803.2|15802|15808.7|15807.5|15814.7|15813.5|15797.2|15796|265
1638954600000|2021-12-08 09:10:00|15808.2|15807|15797.2|15796|15808.2|15807|15794.2|15793|409
1638954900000|2021-12-08 09:15:00|15796.7|15795.5|15779.7|15778.5|15798.2|15797|15779.7|15778.5|326
1638955200000|2021-12-08 09:20:00|15780.2|15779|15778.2|15777|15785.7|15784.5|15775.7|15774.5|527
1638955500000|2021-12-08 09:25:00|15778.7|15777.5|15771.2|15770|15782.2|15781|15769.2|15768|374
1638955800000|2021-12-08 09:30:00|15770.7|15769.5|15761.2|15760|15774.2|15773|15760.7|15759.5|470
1638956100000|2021-12-08 09:35:00|15761.7|15760.5|15780.2|15779|15781.2|15780|15757.7|15756.5|525
1638956400000|2021-12-08 09:40:00|15779.7|15778.5|15775.7|15774.5|15787.2|15786|15773.7|15772.5|394
1638956700000|2021-12-08 09:45:00|15775.2|15774|15759.2|15758|15777.7|15776.5|15753.2|15752|621
1638957000000|2021-12-08 09:50:00|15759.7|15758.5|15760.7|15759.5|15764.7|15763.5|15757.7|15756.5|318
1638957300000|2021-12-08 09:55:00|15761.2|15760|15776.2|15775|15776.7|15775.5|15760.7|15759.5|438
1638957600000|2021-12-08 10:00:00|15776.7|15775.5|15758.7|15757.5|15776.7|15775.5|15758.7|15757.5|315
1638957900000|2021-12-08 10:05:00|15759.2|15758|15766.2|15765|15767.7|15766.5|15756.2|15755|337
1638958200000|2021-12-08 10:10:00|15765.7|15764.5|15761.7|15760.5|15766.7|15765.5|15755.2|15754|344
1638958500000|2021-12-08 10:15:00|15762.2|15761|15765.7|15764.5|15766.2|15765|15748.7|15747.5|434
1638958800000|2021-12-08 10:20:00|15765.2|15764|15755.2|15754|15770.7|15769.5|15753.2|15752|466
1638959100000|2021-12-08 10:25:00|15755.7|15754.5|15744.2|15743|15757.2|15756|15740.2|15739|484
1638959400000|2021-12-08 10:30:00|15744.7|15743.5|15727.2|15726|15745.7|15744.5|15721.7|15720.5|800
1638959700000|2021-12-08 10:35:00|15727.7|15726.5|15706.2|15705|15728.7|15727.5|15702.7|15701.5|1014
1638960000000|2021-12-08 10:40:00|15705.7|15704.5|15707.7|15706.5|15717.7|15716.5|15696.7|15695.5|683
1638960300000|2021-12-08 10:45:00|15708.2|15707|15706.7|15705.5|15716.7|15715.5|15690.7|15689.5|753
1638960600000|2021-12-08 10:50:00|15706.2|15705|15703.7|15702.5|15713.7|15712.5|15698.7|15697.5|443
1638960900000|2021-12-08 10:55:00|15704.2|15703|15698.7|15697.5|15713.2|15712|15695.7|15694.5|458
1638961200000|2021-12-08 11:00:00|15698.2|15697|15694.2|15693|15708.7|15707.5|15691.2|15690|369
1638961500000|2021-12-08 11:05:00|15693.7|15692.5|15703.2|15702|15707.7|15706.5|15691.2|15690|465
1638961800000|2021-12-08 11:10:00|15703.7|15702.5|15731.7|15730.5|15738.2|15737|15702.2|15701|1105
1638962100000|2021-12-08 11:15:00|15732.2|15731|15728.7|15727.5|15737.2|15736|15719.7|15718.5|515
1638962400000|2021-12-08 11:20:00|15730.7|15729.5|15726.2|15725|15746.2|15745|15723.7|15722.5|615
1638962700000|2021-12-08 11:25:00|15726.7|15725.5|15719.2|15718|15731.2|15730|15716.7|15715.5|364
1638963000000|2021-12-08 11:30:00|15718.7|15717.5|15723.2|15722|15729.2|15728|15717.2|15716|309
1638963300000|2021-12-08 11:35:00|15723.7|15722.5|15727.2|15726|15729.2|15728|15717.2|15716|271
1638963600000|2021-12-08 11:40:00|15727.7|15726.5|15733.2|15732|15736.7|15735.5|15720.2|15719|294
1638963900000|2021-12-08 11:45:00|15733.7|15732.5|15792.2|15791|15810.2|15809|15728.7|15727.5|4288
1638964200000|2021-12-08 11:50:00|15793.2|15792|15800.2|15799|15812.2|15811|15767.2|15766|1486
1638964500000|2021-12-08 11:55:00|15800.7|15799.5|15779.2|15778|15822.7|15821.5|15773.2|15772|1066
1638964800000|2021-12-08 12:00:00|15778.2|15777|15782.7|15781.5|15799.7|15798.5|15778.2|15777|647
1638965100000|2021-12-08 12:05:00|15782.2|15781|15769.2|15768|15790.7|15789.5|15768.7|15767.5|548
1638965400000|2021-12-08 12:10:00|15769.7|15768.5|15757.2|15756|15770.2|15769|15754.2|15753|549
1638965700000|2021-12-08 12:15:00|15756.7|15755.5|15760.2|15759|15765.2|15764|15750.2|15749|734
1638966000000|2021-12-08 12:20:00|15760.7|15759.5|15741.2|15740|15761.2|15760|15741.2|15740|381
1638966300000|2021-12-08 12:25:00|15741.7|15740.5|15748.2|15747|15750.7|15749.5|15739.2|15738|309
1638966600000|2021-12-08 12:30:00|15747.7|15746.5|15753.7|15752.5|15759.7|15758.5|15741.2|15740|272
1638966900000|2021-12-08 12:35:00|15753.2|15752|15741.2|15740|15757.7|15756.5|15736.2|15735|345
1638967200000|2021-12-08 12:40:00|15742.1|15740.9|15730.1|15728.9|15744.1|15742.9|15728.6|15727.4|257
1638967500000|2021-12-08 12:45:00|15729.6|15728.4|15725.1|15723.9|15737.6|15736.4|15725.1|15723.9|259
1638967800000|2021-12-08 12:50:00|15725.6|15724.4|15731.1|15729.9|15735.1|15733.9|15722.6|15721.4|240
1638968100000|2021-12-08 12:55:00|15731.6|15730.4|15736.1|15734.9|15738.6|15737.4|15727.1|15725.9|116
1638968400000|2021-12-08 13:00:00|15736.6|15735.4|15729.6|15728.4|15737.6|15736.4|15725.6|15724.4|228
1638968700000|2021-12-08 13:05:00|15729.1|15727.9|15736.6|15735.4|15737.6|15736.4|15727.1|15725.9|127
1638969000000|2021-12-08 13:10:00|15737.1|15735.9|15746.1|15744.9|15750.1|15748.9|15735.1|15733.9|297
1638969300000|2021-12-08 13:15:00|15745.6|15744.4|15750.6|15749.4|15754.6|15753.4|15742.1|15740.9|378
1638969600000|2021-12-08 13:20:00|15750.1|15748.9|15733.6|15732.4|15752.6|15751.4|15732.6|15731.4|224
1638969900000|2021-12-08 13:25:00|15733.1|15731.9|15742.6|15741.4|15747.6|15746.4|15733.1|15731.9|169
1638970200000|2021-12-08 13:30:00|15741.6|15740.4|15740.6|15739.4|15746.1|15744.9|15736.6|15735.4|162
1638970500000|2021-12-08 13:35:00|15740.1|15738.9|15738.1|15736.9|15745.1|15743.9|15735.6|15734.4|169
1638970800000|2021-12-08 13:40:00|15735.6|15734.4|15738.6|15737.4|15739.6|15738.4|15732.6|15731.4|200
1638971100000|2021-12-08 13:45:00|15738.1|15736.9|15731.1|15729.9|15742.1|15740.9|15728.6|15727.4|255
1638971400000|2021-12-08 13:50:00|15730.6|15729.4|15727.6|15726.4|15735.6|15734.4|15727.6|15726.4|135
1638971700000|2021-12-08 13:55:00|15728.1|15726.9|15725.6|15724.4|15733.1|15731.9|15724.6|15723.4|135
1638972000000|2021-12-08 14:00:00|15725.1|15723.9|15713.1|15711.9|15726.6|15725.4|15710.6|15709.4|444
1638972300000|2021-12-08 14:05:00|15713.6|15712.4|15719.6|15718.4|15725.1|15723.9|15712.6|15711.4|427
1638972600000|2021-12-08 14:10:00|15719.1|15717.9|15719.1|15717.9|15723.6|15722.4|15717.1|15715.9|165
1638972900000|2021-12-08 14:15:00|15718.6|15717.4|15717.6|15716.4|15723.6|15722.4|15715.1|15713.9|155
1638973200000|2021-12-08 14:20:00|15717.1|15715.9|15721.1|15719.9|15722.1|15720.9|15713.6|15712.4|269
1638973500000|2021-12-08 14:25:00|15720.6|15719.4|15732.6|15731.4|15732.6|15731.4|15720.6|15719.4|353
1638973800000|2021-12-08 14:30:00|15732.1|15730.9|15710.1|15708.9|15732.6|15731.4|15707.6|15706.4|815
1638974100000|2021-12-08 14:35:00|15710.6|15709.4|15692.1|15690.9|15712.6|15711.4|15690.6|15689.4|761
1638974400000|2021-12-08 14:40:00|15691.6|15690.4|15703.6|15702.4|15709.6|15708.4|15691.6|15690.4|717
1638974700000|2021-12-08 14:45:00|15702.6|15701.4|15726.6|15725.4|15727.6|15726.4|15701.6|15700.4|534
1638975000000|2021-12-08 14:50:00|15726.1|15724.9|15740.6|15739.4|15744.6|15743.4|15723.6|15722.4|604
1638975300000|2021-12-08 14:55:00|15740.1|15738.9|15713.1|15711.9|15740.6|15739.4|15712.6|15711.4|705
1638975600000|2021-12-08 15:00:00|15713.6|15712.4|15713.1|15711.9|15726.6|15725.4|15711.6|15710.4|510
1638975900000|2021-12-08 15:05:00|15713.6|15712.4|15704.6|15703.4|15717.6|15716.4|15699.1|15697.9|502
1638976200000|2021-12-08 15:10:00|15704.1|15702.9|15698.1|15696.9|15712.6|15711.4|15694.6|15693.4|797
1638976500000|2021-12-08 15:15:00|15698.6|15697.4|15704.6|15703.4|15710.6|15709.4|15698.1|15696.9|291
1638976800000|2021-12-08 15:20:00|15705.1|15703.9|15715.1|15713.9|15719.6|15718.4|15704.1|15702.9|422
1638977100000|2021-12-08 15:25:00|15715.6|15714.4|15685.8|15684.6|15717.6|15716.4|15685.8|15684.6|510
1638977400000|2021-12-08 15:30:00|15686.8|15685.6|15703.3|15702.1|15710.8|15709.6|15685.8|15684.6|469
1638977700000|2021-12-08 15:35:00|15702.8|15701.6|15707.3|15706.1|15710.8|15709.6|15698.8|15697.6|277
1638978000000|2021-12-08 15:40:00|15707.8|15706.6|15701.3|15700.1|15710.3|15709.1|15695.8|15694.6|238
1638978300000|2021-12-08 15:45:00|15700.8|15699.6|15702.8|15701.6|15705.8|15704.6|15690.8|15689.6|373
1638978600000|2021-12-08 15:50:00|15702.3|15701.1|15693.3|15692.1|15702.8|15701.6|15692.8|15691.6|414
1638978900000|2021-12-08 15:55:00|15693.8|15692.6|15694.3|15693.1|15697.8|15696.6|15689.3|15688.1|518
1638979200000|2021-12-08 16:00:00|15693.8|15692.6|15696.3|15695.1|15699.8|15698.6|15688.8|15687.6|317
1638979500000|2021-12-08 16:05:00|15695.8|15694.6|15694.3|15693.1|15696.8|15695.6|15684.3|15683.1|457
1638979800000|2021-12-08 16:10:00|15693.8|15692.6|15712.8|15711.6|15716.3|15715.1|15691.8|15690.6|504
1638980100000|2021-12-08 16:15:00|15711.8|15710.6|15705.8|15704.6|15714.8|15713.6|15700.8|15699.6|458
1638980400000|2021-12-08 16:20:00|15706.3|15705.1|15704.3|15703.1|15713.8|15712.6|15703.8|15702.6|595
1638980700000|2021-12-08 16:25:00|15704.8|15703.6|15691.8|15690.6|15704.8|15703.6|15689.8|15688.6|787
1638981000000|2021-12-08 16:30:00|15692.3|15691.1|15688.2|15686.2|15699.2|15697.2|15682.7|15680.7|1093
1638981300000|2021-12-08 16:35:00|15688.7|15686.7|15691.2|15689.2|15692.7|15690.7|15680.2|15678.2|540
1638981600000|2021-12-08 16:40:00|15691.7|15689.7|15694.2|15692.2|15700.2|15698.2|15687.2|15685.2|375
1638981900000|2021-12-08 16:45:00|15694.7|15692.7|15695.2|15693.2|15698.2|15696.2|15688.2|15686.2|105
1638982200000|2021-12-08 16:50:00|15695.7|15693.7|15697.7|15695.7|15701.7|15699.7|15694.2|15692.2|185
1638982500000|2021-12-08 16:55:00|15697.2|15695.2|15694.2|15692.2|15699.7|15697.7|15692.2|15690.2|128
1638982800000|2021-12-08 17:00:00|15693.2|15691.2|15688.7|15686.7|15695.2|15693.2|15683.2|15681.2|190
1638983100000|2021-12-08 17:05:00|15689.2|15687.2|15689.7|15687.7|15695.2|15693.2|15684.7|15682.7|94
1638983400000|2021-12-08 17:10:00|15690.2|15688.2|15701.2|15699.2|15701.2|15699.2|15689.7|15687.7|142
1638983700000|2021-12-08 17:15:00|15700.7|15698.7|15693.7|15691.7|15701.2|15699.2|15692.2|15690.2|57
1638984000000|2021-12-08 17:20:00|15694.2|15692.2|15688.7|15686.7|15694.2|15692.2|15684.2|15682.2|87
1638984300000|2021-12-08 17:25:00|15689.2|15687.2|15687.2|15685.2|15690.7|15688.7|15684.7|15682.7|95
1638984600000|2021-12-08 17:30:00|15686.7|15684.7|15689.7|15687.7|15690.2|15688.2|15685.2|15683.2|66
1638984900000|2021-12-08 17:35:00|15689.2|15687.2|15692.7|15690.7|15693.2|15691.2|15688.2|15686.2|59
1638985200000|2021-12-08 17:40:00|15692.2|15690.2|15698.2|15696.2|15698.7|15696.7|15690.7|15688.7|65
1638985500000|2021-12-08 17:45:00|15698.7|15696.7|15696.7|15694.7|15699.2|15697.2|15696.2|15694.2|96
1638985800000|2021-12-08 17:50:00|15697.2|15695.2|15698.7|15696.7|15699.2|15697.2|15694.2|15692.2|68
1638986100000|2021-12-08 17:55:00|15698.2|15696.2|15695.2|15693.2|15699.2|15697.2|15694.2|15692.2|123
1638986400000|2021-12-08 18:00:00|15695.7|15693.7|15695.2|15693.2|15697.2|15695.2|15692.2|15690.2|94
1638986700000|2021-12-08 18:05:00|15695.7|15693.7|15696.2|15694.2|15698.2|15696.2|15693.2|15691.2|64
1638987000000|2021-12-08 18:10:00|15696.7|15694.7|15693.2|15691.2|15697.2|15695.2|15692.2|15690.2|42
1638987300000|2021-12-08 18:15:00|15693.7|15691.7|15701.2|15699.2|15701.2|15699.2|15693.2|15691.2|72
1638987600000|2021-12-08 18:20:00|15700.7|15698.7|15697.7|15695.7|15701.2|15699.2|15696.2|15694.2|38
1638987900000|2021-12-08 18:25:00|15698.2|15696.2|15700.2|15698.2|15700.2|15698.2|15697.2|15695.2|34
1638988200000|2021-12-08 18:30:00|15699.7|15697.7|15700.2|15698.2|15700.2|15698.2|15695.7|15693.7|46
1638988500000|2021-12-08 18:35:00|15699.7|15697.7|15701.2|15699.2|15703.2|15701.2|15699.2|15697.2|46
1638988800000|2021-12-08 18:40:00|15700.7|15698.7|15709.2|15707.2|15709.2|15707.2|15700.2|15698.2|68
1638989100000|2021-12-08 18:45:00|15708.7|15706.7|15709.2|15707.2|15711.2|15709.2|15706.2|15704.2|95
1638989400000|2021-12-08 18:50:00|15708.2|15706.2|15708.2|15706.2|15710.2|15708.2|15707.2|15705.2|76
1638989700000|2021-12-08 18:55:00|15707.2|15705.2|15706.2|15704.2|15709.2|15707.2|15704.2|15702.2|52
1638990000000|2021-12-08 19:00:00|15706.7|15704.7|15712.2|15710.2|15712.2|15710.2|15705.7|15703.7|58
1638990300000|2021-12-08 19:05:00|15711.7|15709.7|15708.7|15706.7|15713.2|15711.2|15706.2|15704.2|84
1638990600000|2021-12-08 19:10:00|15708.2|15706.2|15703.7|15701.7|15708.7|15706.7|15703.2|15701.2|42
1638990900000|2021-12-08 19:15:00|15704.2|15702.2|15704.2|15702.2|15705.7|15703.7|15700.2|15698.2|49
1638991200000|2021-12-08 19:20:00|15703.7|15701.7|15705.2|15703.2|15706.2|15704.2|15702.2|15700.2|72
1638991500000|2021-12-08 19:25:00|15704.7|15702.7|15705.7|15703.7|15708.2|15706.2|15702.7|15700.7|38
1638991800000|2021-12-08 19:30:00|15706.2|15704.2|15703.2|15701.2|15706.7|15704.7|15703.2|15701.2|41
1638992100000|2021-12-08 19:35:00|15703.7|15701.7|15704.2|15702.2|15706.2|15704.2|15702.2|15700.2|40
1638992400000|2021-12-08 19:40:00|15703.7|15701.7|15705.2|15703.2|15706.7|15704.7|15702.2|15700.2|31
1638992700000|2021-12-08 19:45:00|15704.7|15702.7|15706.7|15704.7|15708.2|15706.2|15704.2|15702.2|47
1638993000000|2021-12-08 19:50:00|15706.2|15704.2|15708.2|15706.2|15709.2|15707.2|15705.2|15703.2|39
1638993300000|2021-12-08 19:55:00|15708.7|15706.7|15716.2|15714.2|15716.2|15714.2|15708.2|15706.2|113
1638993600000|2021-12-08 20:00:00|15715.7|15713.7|15714.7|15712.7|15717.2|15715.2|15711.2|15709.2|116
1638993900000|2021-12-08 20:05:00|15715.2|15713.2|15715.2|15713.2|15718.2|15716.2|15713.7|15711.7|47
1638994200000|2021-12-08 20:10:00|15715.7|15713.7|15716.2|15714.2|15718.2|15716.2|15714.2|15712.2|43
1638994500000|2021-12-08 20:15:00|15715.7|15713.7|15717.7|15715.7|15718.7|15716.7|15715.7|15713.7|55
1638994800000|2021-12-08 20:20:00|15718.2|15716.2|15726.2|15724.2|15727.7|15725.7|15717.2|15715.2|174
1638995100000|2021-12-08 20:25:00|15725.7|15723.7|15721.7|15719.7|15727.2|15725.2|15721.2|15719.2|103
1638995400000|2021-12-08 20:30:00|15721.2|15719.2|15722.7|15720.7|15724.2|15722.2|15718.7|15716.7|63
1638995700000|2021-12-08 20:35:00|15722.2|15720.2|15721.2|15719.2|15725.2|15723.2|15719.7|15717.7|58
1638996000000|2021-12-08 20:40:00|15720.7|15718.7|15716.2|15714.2|15724.2|15722.2|15715.2|15713.2|67
1638996300000|2021-12-08 20:45:00|15716.7|15714.7|15725.2|15723.2|15725.2|15723.2|15716.7|15714.7|101
1638996600000|2021-12-08 20:50:00|15725.7|15723.7|15725.7|15723.7|15731.2|15729.2|15723.2|15721.2|216
1638996900000|2021-12-08 20:55:00|15726.2|15724.2|15716.7|15714.7|15729.7|15727.7|15713.2|15711.2|318
1638997200000|2021-12-08 21:00:00|15721.6|15716.6|15719.7|15714.7|15726.3|15721.3|15716.8|15711.8|12
1638997500000|2021-12-08 21:05:00|15718.8|15713.8|15717.7|15712.7|15726.5|15721.5|15715.9|15710.9|0
1638997800000|2021-12-08 21:10:00|15718.7|15713.7|15719.6|15714.6|15724.3|15719.3|15716.7|15711.7|0
1638998100000|2021-12-08 21:15:00|15718.6|15713.6|15722.6|15717.6|15722.6|15717.6|15718.6|15713.6|0
1638998400000|2021-12-08 21:20:00|15723.5|15718.5|15728.3|15723.3|15728.9|15723.9|15722.6|15717.6|0
1638998700000|2021-12-08 21:25:00|15728.8|15723.8|15724.6|15719.6|15728.8|15723.8|15724.6|15719.6|0
1638999000000|2021-12-08 21:30:00|15724.7|15719.7|15722.5|15717.5|15725.6|15720.6|15721.6|15716.6|0
1638999300000|2021-12-08 21:35:00|15722.6|15717.6|15723.4|15718.4|15724.4|15719.4|15721.5|15716.5|0
1638999600000|2021-12-08 21:40:00|15722.4|15717.4|15721.5|15716.5|15723.4|15718.4|15721.5|15716.5|0
1638999900000|2021-12-08 21:45:00|15722.5|15717.5|15724.2|15719.2|15725.4|15720.4|15722.5|15717.5|0
1639000200000|2021-12-08 21:50:00|15725.2|15720.2|15721.4|15716.4|15726.2|15721.2|15721.4|15716.4|0
1639000500000|2021-12-08 21:55:00|15720.4|15715.4|15716.8|15711.8|15720.4|15715.4|15713.4|15708.4|0
1639000800000|2021-12-08 22:00:00|15715.8|15710.8|15716.1|15711.1|15716.1|15711.1|15715.4|15710.4|0
1639001100000|2021-12-08 22:05:00|15715.8|15710.8|15716.5|15711.5|15716.6|15711.6|15715.8|15710.8|0
1639001400000|2021-12-08 22:10:00|15716.4|15711.4|15716.6|15711.6|15716.7|15711.7|15716.2|15711.2|0
1639001700000|2021-12-08 22:15:00|15715.1|15710.1|15714|15709|15715.1|15710.1|15714|15709|0
1639002000000|2021-12-08 22:20:00|15714.1|15709.1|15715.5|15710.5|15716.2|15711.2|15714.1|15709.1|0
1639002300000|2021-12-08 22:25:00|15715.6|15710.6|15715.8|15710.8|15715.8|15710.8|15715.4|15710.4|0
1639002600000|2021-12-08 22:30:00|15715.6|15710.6|15715.7|15710.7|15716.4|15711.4|15714.7|15709.7|0
1639002900000|2021-12-08 22:35:00|15715.6|15710.6|15714.7|15709.7|15715.6|15710.6|15714.7|15709.7|0
1639003200000|2021-12-08 22:40:00|15714.9|15709.9|15715|15710|15715|15710|15714.2|15709.2|0
1639003500000|2021-12-08 22:45:00|15714.9|15709.9|15716.2|15711.2|15716.2|15711.2|15714.5|15709.5|0
1639003800000|2021-12-08 22:50:00|15716.5|15711.5|15716.6|15711.6|15717.4|15712.4|15715.6|15710.6|0
1639004100000|2021-12-08 22:55:00|15716.9|15711.9|15716.3|15711.3|15717.8|15712.8|15715.6|15710.6|0
1639004400000|2021-12-08 23:00:00|15715.9|15710.9|15711.8|15706.8|15720.7|15715.7|15711.8|15706.8|0
1639004700000|2021-12-08 23:05:00|15712.7|15707.7|15709.2|15704.2|15712.7|15707.7|15707.6|15702.6|0
1639005000000|2021-12-08 23:10:00|15708.7|15703.7|15712.8|15707.8|15712.8|15707.8|15707.7|15702.7|0
1639005300000|2021-12-08 23:15:00|15713.7|15708.7|15717.7|15712.7|15719.6|15714.6|15713.7|15708.7|0
1639005600000|2021-12-08 23:20:00|15718.7|15713.7|15720.7|15715.7|15722.6|15717.6|15716.8|15711.8|0
1639005900000|2021-12-08 23:25:00|15720.2|15715.2|15717|15712|15720.7|15715.7|15714.1|15709.1|0
1639006200000|2021-12-08 23:30:00|15717.9|15712.9|15716.2|15711.2|15717.9|15712.9|15712.3|15707.3|0
1639006500000|2021-12-08 23:35:00|15716.7|15711.7|15715.3|15710.3|15719.5|15714.5|15715.3|15710.3|0
1639006800000|2021-12-08 23:40:00|15715.8|15710.8|15718.2|15713.2|15718.2|15713.2|15715.3|15710.3|0
1639007100000|2021-12-08 23:45:00|15718.7|15713.7|15714.4|15709.4|15719.2|15714.2|15712.4|15707.4|0
1639007400000|2021-12-08 23:50:00|15706.8|15701.8|15709.3|15704.3|15709.5|15704.5|15706.6|15701.6|0
1639007700000|2021-12-08 23:55:00|15708.8|15703.8|15711.2|15706.2|15712.2|15707.2|15705.5|15700.5|0
1639008000000|2021-12-09 00:00:00|15710.7|15705.7|15715.2|15710.2|15715.2|15710.2|15708.5|15703.5|0
1639008300000|2021-12-09 00:05:00|15714.7|15709.7|15706.6|15701.6|15715.2|15710.2|15705.6|15700.6|0
1639008600000|2021-12-09 00:10:00|15707.1|15702.1|15706.6|15701.6|15708.5|15703.5|15704.7|15699.7|0
1639008900000|2021-12-09 00:15:00|15705.6|15700.6|15703.7|15699.7|15716.7|15712.7|15701.2|15697.2|62
1639009200000|2021-12-09 00:20:00|15702.2|15698.2|15706.7|15702.7|15707.2|15703.2|15700.7|15696.7|16
1639009500000|2021-12-09 00:25:00|15706.2|15702.2|15712.7|15708.7|15716.7|15712.7|15706.2|15702.2|16
1639009800000|2021-12-09 00:30:00|15712.2|15708.2|15717.7|15713.7|15719.7|15715.7|15711.2|15707.2|14
1639010100000|2021-12-09 00:35:00|15718.2|15714.2|15714.2|15710.2|15719.7|15715.7|15714.2|15710.2|3
1639010400000|2021-12-09 00:40:00|15714.7|15710.7|15711.2|15707.2|15715.2|15711.2|15710.7|15706.7|7
1639010700000|2021-12-09 00:45:00|15710.7|15706.7|15706.7|15702.7|15713.7|15709.7|15706.7|15702.7|4
1639011000000|2021-12-09 00:50:00|15706.2|15702.2|15707.7|15703.7|15707.7|15703.7|15702.7|15698.7|10
1639011300000|2021-12-09 00:55:00|15706.7|15702.7|15707.2|15703.2|15709.2|15705.2|15706.7|15702.7|7
1639011600000|2021-12-09 01:00:00|15706.7|15702.7|15712.2|15708.2|15712.2|15708.2|15704.7|15700.7|12
1639011900000|2021-12-09 01:05:00|15711.7|15707.7|15709.7|15705.7|15714.2|15710.2|15708.2|15704.2|12
1639012200000|2021-12-09 01:10:00|15709.2|15705.2|15713.7|15709.7|15713.7|15709.7|15708.7|15704.7|24
1639012500000|2021-12-09 01:15:00|15714.2|15710.2|15719.2|15715.2|15723.2|15719.2|15714.2|15710.2|23
1639012800000|2021-12-09 01:20:00|15719.7|15715.7|15726.7|15722.7|15726.7|15722.7|15718.2|15714.2|16
1639013100000|2021-12-09 01:25:00|15726.2|15722.2|15726.2|15722.2|15727.7|15723.7|15724.7|15720.7|6
1639013400000|2021-12-09 01:30:00|15725.7|15721.7|15729.2|15725.2|15732.7|15728.7|15722.7|15718.7|29
1639013700000|2021-12-09 01:35:00|15729.7|15725.7|15730.2|15726.2|15738.2|15734.2|15729.2|15725.2|22
1639014000000|2021-12-09 01:40:00|15727.7|15723.7|15734.7|15730.7|15734.7|15730.7|15726.7|15722.7|43
1639014300000|2021-12-09 01:45:00|15734.2|15730.2|15731.7|15727.7|15734.2|15730.2|15727.7|15723.7|11
1639014600000|2021-12-09 01:50:00|15730.2|15726.2|15726.7|15722.7|15733.7|15729.7|15724.7|15720.7|11
1639014900000|2021-12-09 01:55:00|15728.2|15724.2|15729.2|15725.2|15729.7|15725.7|15726.7|15722.7|5
1639015200000|2021-12-09 02:00:00|15728.7|15724.7|15728.2|15724.2|15732.7|15728.7|15727.2|15723.2|9
1639015500000|2021-12-09 02:05:00|15728.7|15724.7|15726.7|15722.7|15732.7|15728.7|15726.7|15722.7|11
1639015800000|2021-12-09 02:10:00|15726.2|15722.2|15726.2|15722.2|15727.7|15723.7|15723.2|15719.2|13
1639016100000|2021-12-09 02:15:00|15725.7|15721.7|15730.2|15726.2|15732.2|15728.2|15725.7|15721.7|14
1639016400000|2021-12-09 02:20:00|15729.7|15725.7|15729.7|15725.7|15730.2|15726.2|15727.7|15723.7|7
1639016700000|2021-12-09 02:25:00|15729.2|15725.2|15741.7|15737.7|15742.7|15738.7|15728.7|15724.7|27
1639017000000|2021-12-09 02:30:00|15742.2|15738.2|15740.2|15736.2|15745.2|15741.2|15739.2|15735.2|13
1639017300000|2021-12-09 02:35:00|15739.7|15735.7|15740.7|15736.7|15741.7|15737.7|15739.2|15735.2|7
1639017600000|2021-12-09 02:40:00|15741.2|15737.2|15742.2|15738.2|15743.2|15739.2|15741.2|15737.2|2
1639017900000|2021-12-09 02:45:00|15742.7|15738.7|15749.2|15745.2|15750.7|15746.7|15742.2|15738.2|31
1639018200000|2021-12-09 02:50:00|15750.2|15746.2|15745.7|15741.7|15750.7|15746.7|15744.7|15740.7|10
1639018500000|2021-12-09 02:55:00|15745.2|15741.2|15750.7|15746.7|15752.2|15748.2|15744.7|15740.7|17
1639018800000|2021-12-09 03:00:00|15751.2|15747.2|15748.2|15744.2|15751.2|15747.2|15747.2|15743.2|8
1639019100000|2021-12-09 03:05:00|15747.7|15743.7|15753.7|15749.7|15754.2|15750.2|15747.7|15743.7|12
1639019400000|2021-12-09 03:10:00|15754.2|15750.2|15759.2|15755.2|15759.7|15755.7|15752.7|15748.7|17
1639019700000|2021-12-09 03:15:00|15758.7|15754.7|15751.2|15747.2|15758.7|15754.7|15750.7|15746.7|17
1639020000000|2021-12-09 03:20:00|15750.7|15746.7|15746.7|15742.7|15751.2|15747.2|15745.7|15741.7|14
1639020300000|2021-12-09 03:25:00|15747.2|15743.2|15748.7|15744.7|15748.7|15744.7|15745.7|15741.7|11
1639020600000|2021-12-09 03:30:00|15748.2|15744.2|15755.7|15751.7|15756.2|15752.2|15745.7|15741.7|19
1639020900000|2021-12-09 03:35:00|15755.2|15751.2|15745.7|15741.7|15755.2|15751.2|15745.7|15741.7|14
1639021200000|2021-12-09 03:40:00|15745.2|15741.2|15740.2|15736.2|15747.2|15743.2|15739.7|15735.7|30
1639021500000|2021-12-09 03:45:00|15739.7|15735.7|15740.7|15736.7|15741.2|15737.2|15739.2|15735.2|5
1639021800000|2021-12-09 03:50:00|15740.2|15736.2|15736.2|15732.2|15740.2|15736.2|15734.2|15730.2|13
1639022100000|2021-12-09 03:55:00|15735.7|15731.7|15714.2|15710.2|15735.7|15731.7|15708.7|15704.7|56
1639022400000|2021-12-09 04:00:00|15711.7|15707.7|15714.2|15710.2|15714.7|15710.7|15700.7|15696.7|93
1639022700000|2021-12-09 04:05:00|15713.2|15709.2|15718.2|15714.2|15723.2|15719.2|15711.7|15707.7|39
1639023000000|2021-12-09 04:10:00|15718.7|15714.7|15714.2|15710.2|15719.2|15715.2|15713.7|15709.7|25
1639023300000|2021-12-09 04:15:00|15713.7|15709.7|15714.7|15710.7|15720.7|15716.7|15709.2|15705.2|19
1639023600000|2021-12-09 04:20:00|15716.7|15712.7|15719.7|15715.7|15720.2|15716.2|15715.2|15711.2|5
1639023900000|2021-12-09 04:25:00|15718.2|15714.2|15715.2|15711.2|15718.2|15714.2|15714.2|15710.2|9
1639024200000|2021-12-09 04:30:00|15714.7|15710.7|15711.7|15707.7|15715.7|15711.7|15711.7|15707.7|12
1639024500000|2021-12-09 04:35:00|15712.2|15708.2|15712.7|15708.7|15716.7|15712.7|15710.7|15706.7|12
1639024800000|2021-12-09 04:40:00|15713.2|15709.2|15711.7|15707.7|15713.2|15709.2|15706.7|15702.7|13
1639025100000|2021-12-09 04:45:00|15711.2|15707.2|15708.2|15704.2|15712.7|15708.7|15708.2|15704.2|6
1639025400000|2021-12-09 04:50:00|15707.2|15703.2|15707.2|15703.2|15709.7|15705.7|15706.2|15702.2|9
1639025700000|2021-12-09 04:55:00|15706.7|15702.7|15696.2|15692.2|15706.7|15702.7|15696.2|15692.2|36
1639026000000|2021-12-09 05:00:00|15695.7|15691.7|15704.7|15700.7|15704.7|15700.7|15695.2|15691.2|41
1639026300000|2021-12-09 05:05:00|15703.7|15699.7|15700.7|15696.7|15707.7|15703.7|15700.7|15696.7|30
1639026600000|2021-12-09 05:10:00|15701.2|15697.2|15703.2|15699.2|15705.2|15701.2|15701.2|15697.2|11
1639026900000|2021-12-09 05:15:00|15703.7|15699.7|15704.7|15700.7|15707.7|15703.7|15703.2|15699.2|48
1639027200000|2021-12-09 05:20:00|15704.2|15700.2|15702.7|15698.7|15705.2|15701.2|15702.7|15698.7|21
1639027500000|2021-12-09 05:25:00|15703.7|15699.7|15705.2|15701.2|15707.7|15703.7|15702.7|15698.7|32
1639027800000|2021-12-09 05:30:00|15704.7|15700.7|15708.7|15704.7|15710.7|15706.7|15703.7|15699.7|19
1639028100000|2021-12-09 05:35:00|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15707.7|15703.7|1
1639028400000|2021-12-09 05:40:00|15709.2|15705.2|15715.7|15711.7|15716.2|15712.2|15708.2|15704.2|36
1639028700000|2021-12-09 05:45:00|15715.2|15711.2|15713.7|15709.7|15715.7|15711.7|15708.2|15704.2|25
1639029000000|2021-12-09 05:50:00|15713.2|15709.2|15710.7|15706.7|15714.7|15710.7|15707.2|15703.2|24
1639029300000|2021-12-09 05:55:00|15707.7|15703.7|15703.7|15699.7|15711.2|15707.2|15703.7|15699.7|49
1639029600000|2021-12-09 06:00:00|15704.7|15700.7|15701.7|15697.7|15709.7|15705.7|15701.7|15697.7|34
1639029900000|2021-12-09 06:05:00|15703.7|15699.7|15708.2|15704.2|15708.7|15704.7|15703.7|15699.7|24
1639030200000|2021-12-09 06:10:00|15708.7|15704.7|15706.7|15702.7|15713.2|15709.2|15704.7|15700.7|25
1639030500000|2021-12-09 06:15:00|15706.2|15702.2|15700.7|15696.7|15706.7|15702.7|15699.2|15695.2|38
1639030800000|2021-12-09 06:20:00|15701.7|15697.7|15706.2|15702.2|15706.2|15702.2|15701.7|15697.7|8
1639031100000|2021-12-09 06:25:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15704.7|15700.7|6
1639031400000|2021-12-09 06:30:00|15707.7|15703.7|15708.7|15704.7|15711.2|15707.2|15706.7|15702.7|21
1639031700000|2021-12-09 06:35:00|15709.2|15705.2|15715.7|15711.7|15716.7|15712.7|15709.2|15705.2|36
1639032000000|2021-12-09 06:40:00|15714.7|15710.7|15716.7|15712.7|15720.2|15716.2|15714.2|15710.2|16
1639032300000|2021-12-09 06:45:00|15717.2|15713.2|15722.7|15718.7|15725.2|15721.2|15717.2|15713.2|42
1639032600000|2021-12-09 06:50:00|15723.2|15719.2|15716.7|15712.7|15726.7|15722.7|15716.7|15712.7|51
1639032900000|2021-12-09 06:55:00|15716.2|15712.2|15720.7|15716.7|15721.2|15717.2|15715.2|15711.2|96
1639033200000|2021-12-09 07:00:00|15719.7|15717.7|15727.7|15725.7|15731.2|15729.2|15714.7|15712.7|269
1639033500000|2021-12-09 07:05:00|15727.2|15725.2|15723.2|15721.2|15732.2|15730.2|15719.2|15717.2|272
1639033800000|2021-12-09 07:10:00|15722.7|15720.7|15725.7|15723.7|15726.2|15724.2|15719.7|15717.7|125
1639034100000|2021-12-09 07:15:00|15725.2|15723.2|15727.7|15725.7|15730.2|15728.2|15719.7|15717.7|180
1639034400000|2021-12-09 07:20:00|15727.2|15725.2|15734.2|15732.2|15736.7|15734.7|15725.7|15723.7|160
1639034700000|2021-12-09 07:25:00|15733.7|15731.7|15733.7|15731.7|15735.2|15733.2|15727.7|15725.7|167
1639035000000|2021-12-09 07:30:00|15734.2|15732.2|15737.7|15735.7|15740.2|15738.2|15732.7|15730.7|138
1639035300000|2021-12-09 07:35:00|15737.2|15735.2|15747.2|15745.2|15748.2|15746.2|15734.2|15732.2|178
1639035600000|2021-12-09 07:40:00|15746.7|15744.7|15752.7|15750.7|15753.2|15751.2|15744.2|15742.2|117
1639035900000|2021-12-09 07:45:00|15752.2|15750.2|15743.2|15741.2|15752.7|15750.7|15738.2|15736.2|229
1639036200000|2021-12-09 07:50:00|15744.2|15742.2|15738.2|15736.2|15747.2|15745.2|15737.2|15735.2|169
1639036500000|2021-12-09 07:55:00|15738.7|15736.7|15732.2|15730.2|15743.2|15741.2|15730.2|15728.2|409
1639036800000|2021-12-09 08:00:00|15732.7|15730.7|15696.8|15695.6|15740.8|15739.6|15689.8|15688.6|1783
1639037100000|2021-12-09 08:05:00|15695.8|15694.6|15687.8|15686.6|15702.3|15701.1|15684.8|15683.6|1176
1639037400000|2021-12-09 08:10:00|15688.3|15687.1|15688.8|15687.6|15695.8|15694.6|15667.8|15666.6|1193
1639037700000|2021-12-09 08:15:00|15689.3|15688.1|15719.8|15718.6|15724.8|15723.6|15689.3|15688.1|967
1639038000000|2021-12-09 08:20:00|15723.3|15722.1|15720.3|15719.1|15723.3|15722.1|15712.8|15711.6|562
1639038300000|2021-12-09 08:25:00|15720.8|15719.6|15721.8|15720.6|15724.8|15723.6|15704.8|15703.6|667
1639038600000|2021-12-09 08:30:00|15721.3|15720.1|15716.8|15715.6|15723.8|15722.6|15709.8|15708.6|440
1639038900000|2021-12-09 08:35:00|15717.3|15716.1|15704.8|15703.6|15718.3|15717.1|15698.8|15697.6|432
1639039200000|2021-12-09 08:40:00|15704|15702.8|15699|15697.8|15705|15703.8|15694|15692.8|346
1639039500000|2021-12-09 08:45:00|15699.5|15698.3|15700|15698.8|15706|15704.8|15695.5|15694.3|256
1639039800000|2021-12-09 08:50:00|15698.5|15697.3|15688.5|15687.3|15701|15699.8|15681.5|15680.3|354
1639040100000|2021-12-09 08:55:00|15688|15686.8|15687.5|15686.3|15696.5|15695.3|15681|15679.8|756
1639040400000|2021-12-09 09:00:00|15688|15686.8|15689.5|15688.3|15690|15688.8|15681|15679.8|330
1639040700000|2021-12-09 09:05:00|15689|15687.8|15690|15688.8|15699|15697.8|15684|15682.8|299
1639041000000|2021-12-09 09:10:00|15689.5|15688.3|15688|15686.8|15692|15690.8|15682.5|15681.3|188
1639041300000|2021-12-09 09:15:00|15690|15688.8|15686.5|15685.3|15692|15690.8|15683|15681.8|240
1639041600000|2021-12-09 09:20:00|15687|15685.8|15692.5|15691.3|15694|15692.8|15681|15679.8|259
1639041900000|2021-12-09 09:25:00|15693|15691.8|15686.5|15685.3|15693|15691.8|15681|15679.8|236
1639042200000|2021-12-09 09:30:00|15687|15685.8|15695|15693.8|15695|15693.8|15685|15683.8|236
1639042500000|2021-12-09 09:35:00|15696|15694.8|15688.5|15687.3|15703.5|15702.3|15687.5|15686.3|248
1639042800000|2021-12-09 09:40:00|15688|15686.8|15691.5|15690.3|15693.5|15692.3|15686|15684.8|200
1639043100000|2021-12-09 09:45:00|15691|15689.8|15694.5|15693.3|15697|15695.8|15689|15687.8|148
1639043400000|2021-12-09 09:50:00|15695|15693.8|15691|15689.8|15695|15693.8|15690|15688.8|115
1639043700000|2021-12-09 09:55:00|15690.5|15689.3|15683|15681.8|15691|15689.8|15678|15676.8|434
1639044000000|2021-12-09 10:00:00|15684.5|15683.3|15661.5|15660.3|15687|15685.8|15652.5|15651.3|777
1639044300000|2021-12-09 10:05:00|15662|15660.8|15640|15638.8|15664.5|15663.3|15637|15635.8|758
1639044600000|2021-12-09 10:10:00|15639.5|15638.3|15627|15625.8|15648|15646.8|15626.5|15625.3|540
1639044900000|2021-12-09 10:15:00|15627.5|15626.3|15618.5|15617.3|15636|15634.8|15615|15613.8|610
1639045200000|2021-12-09 10:20:00|15619|15617.8|15625.5|15624.3|15627|15625.8|15611.5|15610.3|779
1639045500000|2021-12-09 10:25:00|15626|15624.8|15639.5|15638.3|15639.5|15638.3|15623.5|15622.3|724
1639045800000|2021-12-09 10:30:00|15639|15637.8|15644.5|15643.3|15654|15652.8|15639|15637.8|668
1639046100000|2021-12-09 10:35:00|15644|15642.8|15655.5|15654.3|15661|15659.8|15642.5|15641.3|413
1639046400000|2021-12-09 10:40:00|15656|15654.8|15656|15654.8|15660|15658.8|15645.5|15644.3|298
1639046700000|2021-12-09 10:45:00|15656.5|15655.3|15649|15647.8|15660|15658.8|15646|15644.8|198
1639047000000|2021-12-09 10:50:00|15648.5|15647.3|15660|15658.8|15662|15660.8|15648|15646.8|153
1639047300000|2021-12-09 10:55:00|15660.5|15659.3|15652|15650.8|15666|15664.8|15652|15650.8|245
1639047600000|2021-12-09 11:00:00|15652.5|15651.3|15667|15665.8|15669|15667.8|15651|15649.8|267
1639047900000|2021-12-09 11:05:00|15666.5|15665.3|15660|15658.8|15669.5|15668.3|15660|15658.8|221
1639048200000|2021-12-09 11:10:00|15660.5|15659.3|15639|15637.8|15663|15661.8|15637|15635.8|460
1639048500000|2021-12-09 11:15:00|15640.5|15639.3|15644.5|15643.3|15651|15649.8|15638.5|15637.3|285
1639048800000|2021-12-09 11:20:00|15645|15643.8|15640.5|15639.3|15650|15648.8|15637.5|15636.3|299
1639049100000|2021-12-09 11:25:00|15641|15639.8|15642|15640.8|15648|15646.8|15638.5|15637.3|237
1639049400000|2021-12-09 11:30:00|15643|15641.8|15655.5|15654.3|15658|15656.8|15642|15640.8|216
1639049700000|2021-12-09 11:35:00|15655|15653.8|15644|15642.8|15656|15654.8|15643.5|15642.3|195
1639050000000|2021-12-09 11:40:00|15643|15641.8|15640|15638.8|15643|15641.8|15631.5|15630.3|310
1639050300000|2021-12-09 11:45:00|15639.5|15638.3|15632|15630.8|15641|15639.8|15629|15627.8|179
1639050600000|2021-12-09 11:50:00|15633|15631.8|15633|15631.8|15635|15633.8|15628|15626.8|201
1639050900000|2021-12-09 11:55:00|15635|15633.8|15644|15642.8|15645|15643.8|15632|15630.8|194
1639051200000|2021-12-09 12:00:00|15643.5|15642.3|15661|15659.8|15662.5|15661.3|15639|15637.8|525
1639051500000|2021-12-09 12:05:00|15661.5|15660.3|15666.5|15665.3|15670|15668.8|15658|15656.8|290
1639051800000|2021-12-09 12:10:00|15666|15664.8|15660.5|15659.3|15670.5|15669.3|15658.5|15657.3|267
1639052100000|2021-12-09 12:15:00|15661|15659.8|15670.5|15669.3|15676|15674.8|15658.5|15657.3|472
1639052400000|2021-12-09 12:20:00|15671|15669.8|15660|15658.8|15671.5|15670.3|15658.5|15657.3|183
1639052700000|2021-12-09 12:25:00|15659.5|15658.3|15652.5|15651.3|15664.5|15663.3|15650.5|15649.3|253
1639053000000|2021-12-09 12:30:00|15652|15650.8|15655|15653.8|15659|15657.8|15649.5|15648.3|192
1639053300000|2021-12-09 12:35:00|15654.5|15653.3|15658|15656.8|15658.5|15657.3|15652.5|15651.3|132
1639053600000|2021-12-09 12:40:00|15658.1|15656.9|15645.1|15643.9|15658.1|15656.9|15644.1|15642.9|182
1639053900000|2021-12-09 12:45:00|15644.6|15643.4|15642.1|15640.9|15647.6|15646.4|15638.6|15637.4|182
1639054200000|2021-12-09 12:50:00|15642.6|15641.4|15638.1|15636.9|15645.6|15644.4|15636.1|15634.9|221
1639054500000|2021-12-09 12:55:00|15637.6|15636.4|15639.1|15637.9|15649.1|15647.9|15637.6|15636.4|174
1639054800000|2021-12-09 13:00:00|15638.6|15637.4|15646.6|15645.4|15646.6|15645.4|15636.1|15634.9|296
1639055100000|2021-12-09 13:05:00|15647.1|15645.9|15647.6|15646.4|15654.6|15653.4|15645.6|15644.4|193
1639055400000|2021-12-09 13:10:00|15647.1|15645.9|15636.1|15634.9|15647.1|15645.9|15634.6|15633.4|152
1639055700000|2021-12-09 13:15:00|15635.6|15634.4|15647.1|15645.9|15649.1|15647.9|15635.6|15634.4|145
1639056000000|2021-12-09 13:20:00|15646.6|15645.4|15634.1|15632.9|15646.6|15645.4|15625.6|15624.4|423
1639056300000|2021-12-09 13:25:00|15633.6|15632.4|15639.1|15637.9|15639.1|15637.9|15631.1|15629.9|353
1639056600000|2021-12-09 13:30:00|15638.6|15637.4|15623.1|15621.9|15642.1|15640.9|15618.1|15616.9|554
1639056900000|2021-12-09 13:35:00|15622.6|15621.4|15625.1|15623.9|15627.1|15625.9|15619.1|15617.9|342
1639057200000|2021-12-09 13:40:00|15624.6|15623.4|15633.6|15632.4|15635.1|15633.9|15623.6|15622.4|383
1639057500000|2021-12-09 13:45:00|15633.1|15631.9|15623.6|15622.4|15636.1|15634.9|15623.1|15621.9|220
1639057800000|2021-12-09 13:50:00|15624.1|15622.9|15627.6|15626.4|15628.6|15627.4|15618.1|15616.9|274
1639058100000|2021-12-09 13:55:00|15628.1|15626.9|15625.6|15624.4|15631.1|15629.9|15625.1|15623.9|124
1639058400000|2021-12-09 14:00:00|15626.1|15624.9|15628.1|15626.9|15632.6|15631.4|15626.1|15624.9|210
1639058700000|2021-12-09 14:05:00|15627.6|15626.4|15638.1|15636.9|15638.1|15636.9|15623.6|15622.4|221
1639059000000|2021-12-09 14:10:00|15637.6|15636.4|15640.1|15638.9|15651.6|15650.4|15637.1|15635.9|436
1639059300000|2021-12-09 14:15:00|15640.6|15639.4|15641.1|15639.9|15644.6|15643.4|15639.1|15637.9|276
1639059600000|2021-12-09 14:20:00|15640.6|15639.4|15641.1|15639.9|15645.1|15643.9|15639.1|15637.9|185
1639059900000|2021-12-09 14:25:00|15641.6|15640.4|15641.6|15640.4|15647.6|15646.4|15641.1|15639.9|194
1639060200000|2021-12-09 14:30:00|15642.1|15640.9|15640.6|15639.4|15644.1|15642.9|15627.1|15625.9|503
1639060500000|2021-12-09 14:35:00|15641.1|15639.9|15633.1|15631.9|15649.6|15648.4|15632.1|15630.9|505
1639060800000|2021-12-09 14:40:00|15633.6|15632.4|15633.1|15631.9|15639.1|15637.9|15631.1|15629.9|251
1639061100000|2021-12-09 14:45:00|15633.6|15632.4|15628.6|15627.4|15643.1|15641.9|15626.6|15625.4|341
1639061400000|2021-12-09 14:50:00|15628.1|15626.9|15625.1|15623.9|15635.6|15634.4|15617.1|15615.9|539
1639061700000|2021-12-09 14:55:00|15624.6|15623.4|15638.1|15636.9|15642.1|15640.9|15620.1|15618.9|521
1639062000000|2021-12-09 15:00:00|15640.1|15638.9|15654.1|15652.9|15655.1|15653.9|15633.1|15631.9|468
1639062300000|2021-12-09 15:05:00|15654.6|15653.4|15652.1|15650.9|15657.6|15656.4|15646.1|15644.9|428
1639062600000|2021-12-09 15:10:00|15651.8|15650.6|15643.8|15642.6|15658.3|15657.1|15643.3|15642.1|363
1639062900000|2021-12-09 15:15:00|15644.8|15643.6|15652.3|15651.1|15653.8|15652.6|15642.8|15641.6|319
1639063200000|2021-12-09 15:20:00|15651.8|15650.6|15645.8|15644.6|15659.8|15658.6|15644.3|15643.1|279
1639063500000|2021-12-09 15:25:00|15646.3|15645.1|15638.8|15637.6|15648.8|15647.6|15636.8|15635.6|346
1639063800000|2021-12-09 15:30:00|15639.3|15638.1|15626.3|15625.1|15641.8|15640.6|15625.8|15624.6|600
1639064100000|2021-12-09 15:35:00|15625.8|15624.6|15614.8|15613.6|15628.3|15627.1|15612.8|15611.6|515
1639064400000|2021-12-09 15:40:00|15614.3|15613.1|15627.8|15626.6|15629.8|15628.6|15612.8|15611.6|480
1639064700000|2021-12-09 15:45:00|15627.3|15626.1|15639.3|15638.1|15640.3|15639.1|15626.8|15625.6|407
1639065000000|2021-12-09 15:50:00|15638.8|15637.6|15634.8|15633.6|15641.3|15640.1|15630.3|15629.1|332
1639065300000|2021-12-09 15:55:00|15634.3|15633.1|15641.8|15640.6|15641.8|15640.6|15629.8|15628.6|273
1639065600000|2021-12-09 16:00:00|15642.3|15641.1|15636.8|15635.6|15646.8|15645.6|15635.8|15634.6|330
1639065900000|2021-12-09 16:05:00|15637.8|15636.6|15652.8|15651.6|15653.3|15652.1|15637.8|15636.6|314
1639066200000|2021-12-09 16:10:00|15653.3|15652.1|15633.8|15632.6|15653.3|15652.1|15633.3|15632.1|356
1639066500000|2021-12-09 16:15:00|15634.3|15633.1|15630.8|15629.6|15634.8|15633.6|15624.3|15623.1|301
1639066800000|2021-12-09 16:20:00|15630.3|15629.1|15635.8|15634.6|15635.8|15634.6|15625.8|15624.6|520
1639067100000|2021-12-09 16:25:00|15635.3|15634.1|15637.8|15636.6|15643.8|15642.6|15631.8|15630.6|633
1639067400000|2021-12-09 16:30:00|15638.2|15636.2|15639.7|15637.7|15651.2|15649.2|15630.2|15628.2|1331
1639067700000|2021-12-09 16:35:00|15638.2|15636.2|15633.2|15631.2|15639.2|15637.2|15624.7|15622.7|668
1639068000000|2021-12-09 16:40:00|15632.7|15630.7|15631.7|15629.7|15637.2|15635.2|15631.2|15629.2|262
1639068300000|2021-12-09 16:45:00|15631.2|15629.2|15626.2|15624.2|15631.7|15629.7|15623.7|15621.7|166
1639068600000|2021-12-09 16:50:00|15626.7|15624.7|15630.2|15628.2|15631.7|15629.7|15625.7|15623.7|217
1639068900000|2021-12-09 16:55:00|15630.7|15628.7|15627.2|15625.2|15631.2|15629.2|15624.2|15622.2|110
1639069200000|2021-12-09 17:00:00|15626.7|15624.7|15619.7|15617.7|15630.7|15628.7|15619.2|15617.2|200
1639069500000|2021-12-09 17:05:00|15620.2|15618.2|15621.2|15619.2|15622.2|15620.2|15615.2|15613.2|193
1639069800000|2021-12-09 17:10:00|15620.7|15618.7|15624.2|15622.2|15626.2|15624.2|15617.7|15615.7|125
1639070100000|2021-12-09 17:15:00|15623.7|15621.7|15620.2|15618.2|15627.2|15625.2|15620.2|15618.2|143
1639070400000|2021-12-09 17:20:00|15620.7|15618.7|15623.2|15621.2|15623.2|15621.2|15619.2|15617.2|97
1639070700000|2021-12-09 17:25:00|15622.7|15620.7|15622.7|15620.7|15623.2|15621.2|15622.2|15620.2|47
1639071000000|2021-12-09 17:30:00|15623.2|15621.2|15623.2|15621.2|15624.2|15622.2|15621.2|15619.2|80
1639071300000|2021-12-09 17:35:00|15623.7|15621.7|15632.7|15630.7|15632.7|15630.7|15623.7|15621.7|129
1639071600000|2021-12-09 17:40:00|15633.2|15631.2|15640.2|15638.2|15642.2|15640.2|15629.2|15627.2|211
1639071900000|2021-12-09 17:45:00|15640.7|15638.7|15645.2|15643.2|15645.2|15643.2|15636.2|15634.2|116
1639072200000|2021-12-09 17:50:00|15644.7|15642.7|15643.2|15641.2|15649.2|15647.2|15642.2|15640.2|126
1639072500000|2021-12-09 17:55:00|15643.7|15641.7|15644.7|15642.7|15646.2|15644.2|15640.2|15638.2|90
1639072800000|2021-12-09 18:00:00|15644.2|15642.2|15638.7|15636.7|15644.7|15642.7|15635.7|15633.7|245
1639073100000|2021-12-09 18:05:00|15639.2|15637.2|15641.7|15639.7|15643.7|15641.7|15638.2|15636.2|100
1639073400000|2021-12-09 18:10:00|15642.2|15640.2|15638.7|15636.7|15645.2|15643.2|15637.7|15635.7|79
1639073700000|2021-12-09 18:15:00|15639.2|15637.2|15642.2|15640.2|15644.7|15642.7|15638.7|15636.7|119
1639074000000|2021-12-09 18:20:00|15641.7|15639.7|15633.2|15631.2|15641.7|15639.7|15632.7|15630.7|68
1639074300000|2021-12-09 18:25:00|15633.7|15631.7|15630.7|15628.7|15635.2|15633.2|15629.2|15627.2|79
1639074600000|2021-12-09 18:30:00|15630.2|15628.2|15635.2|15633.2|15636.7|15634.7|15630.2|15628.2|62
1639074900000|2021-12-09 18:35:00|15634.2|15632.2|15640.2|15638.2|15642.2|15640.2|15633.2|15631.2|73
1639075200000|2021-12-09 18:40:00|15639.7|15637.7|15630.2|15628.2|15641.7|15639.7|15629.2|15627.2|118
1639075500000|2021-12-09 18:45:00|15630.7|15628.7|15623.7|15621.7|15633.7|15631.7|15623.2|15621.2|208
1639075800000|2021-12-09 18:50:00|15624.2|15622.2|15627.2|15625.2|15628.2|15626.2|15621.2|15619.2|126
1639076100000|2021-12-09 18:55:00|15626.7|15624.7|15630.2|15628.2|15634.2|15632.2|15626.7|15624.7|70
1639076400000|2021-12-09 19:00:00|15630.7|15628.7|15634.2|15632.2|15636.2|15634.2|15629.2|15627.2|64
1639076700000|2021-12-09 19:05:00|15634.7|15632.7|15634.2|15632.2|15637.2|15635.2|15631.2|15629.2|69
1639077000000|2021-12-09 19:10:00|15635.2|15633.2|15630.7|15628.7|15636.2|15634.2|15627.7|15625.7|43
1639077300000|2021-12-09 19:15:00|15630.2|15628.2|15635.2|15633.2|15637.2|15635.2|15629.2|15627.2|70
1639077600000|2021-12-09 19:20:00|15635.7|15633.7|15642.2|15640.2|15643.2|15641.2|15635.2|15633.2|129
1639077900000|2021-12-09 19:25:00|15641.2|15639.2|15631.2|15629.2|15642.2|15640.2|15629.2|15627.2|139
1639078200000|2021-12-09 19:30:00|15630.7|15628.7|15632.2|15630.2|15634.2|15632.2|15629.2|15627.2|123
1639078500000|2021-12-09 19:35:00|15631.7|15629.7|15627.2|15625.2|15632.2|15630.2|15625.2|15623.2|106
1639078800000|2021-12-09 19:40:00|15627.7|15625.7|15623.2|15621.2|15628.7|15626.7|15620.2|15618.2|95
1639079100000|2021-12-09 19:45:00|15623.7|15621.7|15624.2|15622.2|15627.2|15625.2|15623.2|15621.2|89
1639079400000|2021-12-09 19:50:00|15623.7|15621.7|15619.2|15617.2|15625.2|15623.2|15617.2|15615.2|172
1639079700000|2021-12-09 19:55:00|15618.7|15616.7|15620.2|15618.2|15621.7|15619.7|15615.2|15613.2|174
1639080000000|2021-12-09 20:00:00|15620.7|15618.7|15623.2|15621.2|15630.2|15628.2|15617.7|15615.7|138
1639080300000|2021-12-09 20:05:00|15623.7|15621.7|15614.2|15612.2|15624.2|15622.2|15614.2|15612.2|182
1639080600000|2021-12-09 20:10:00|15614.7|15612.7|15614.2|15612.2|15619.7|15617.7|15607.7|15605.7|440
1639080900000|2021-12-09 20:15:00|15613.7|15611.7|15610.2|15608.2|15615.2|15613.2|15607.2|15605.2|131
1639081200000|2021-12-09 20:20:00|15610.7|15608.7|15603.2|15601.2|15613.2|15611.2|15601.7|15599.7|263
1639081500000|2021-12-09 20:25:00|15604.2|15602.2|15605.7|15603.7|15610.2|15608.2|15600.7|15598.7|232
1639081800000|2021-12-09 20:30:00|15605.2|15603.2|15610.2|15608.2|15612.2|15610.2|15603.2|15601.2|131
1639082100000|2021-12-09 20:35:00|15610.7|15608.7|15613.7|15611.7|15616.2|15614.2|15606.2|15604.2|216
1639082400000|2021-12-09 20:40:00|15614.2|15612.2|15620.2|15618.2|15622.7|15620.7|15609.7|15607.7|138
1639082700000|2021-12-09 20:45:00|15620.7|15618.7|15621.7|15619.7|15624.2|15622.2|15615.2|15613.2|122
1639083000000|2021-12-09 20:50:00|15621.2|15619.2|15613.2|15611.2|15621.2|15619.2|15609.7|15607.7|200
1639083300000|2021-12-09 20:55:00|15613.7|15611.7|15605.7|15603.7|15615.2|15613.2|15605.2|15603.2|290
1639083600000|2021-12-09 21:00:00|15607.2|15602.2|15602.9|15597.9|15616.4|15611.4|15600.6|15595.6|437
1639083900000|2021-12-09 21:05:00|15603.8|15598.8|15592.9|15587.9|15606.8|15601.8|15590.8|15585.8|0
1639084200000|2021-12-09 21:10:00|15594.8|15589.8|15600.7|15595.7|15602.1|15597.1|15592.7|15587.7|0
1639084500000|2021-12-09 21:15:00|15598.7|15593.7|15599.1|15594.1|15602.8|15597.8|15597.6|15592.6|0
1639084800000|2021-12-09 21:20:00|15600|15595|15603|15598|15603.1|15598.1|15599|15594|0
1639085100000|2021-12-09 21:25:00|15603.1|15598.1|15615.1|15610.1|15617.2|15612.2|15602.1|15597.1|0
1639085400000|2021-12-09 21:30:00|15613.7|15608.7|15610.4|15605.4|15616|15611|15609.2|15604.2|0
1639085700000|2021-12-09 21:35:00|15608.5|15603.5|15611|15606|15611.9|15606.9|15608.5|15603.5|0
1639086000000|2021-12-09 21:40:00|15612.9|15607.9|15609.2|15604.2|15613.9|15608.9|15609.1|15604.1|0
1639086300000|2021-12-09 21:45:00|15609.7|15604.7|15617|15612|15617|15612|15608.2|15603.2|0
1639086600000|2021-12-09 21:50:00|15616|15611|15616.7|15611.7|15617.6|15612.6|15614.1|15609.1|0
1639086900000|2021-12-09 21:55:00|15617.6|15612.6|15616.6|15611.6|15618.6|15613.6|15615.7|15610.7|0
1639087200000|2021-12-09 22:00:00|15616.5|15611.5|15616.2|15611.2|15617.7|15612.7|15614.6|15609.6|0
1639087500000|2021-12-09 22:05:00|15616|15611|15616.1|15611.1|15617.1|15612.1|15615.8|15610.8|0
1639087800000|2021-12-09 22:10:00|15616|15611|15620|15615|15621.7|15616.7|15616|15611|0
1639088100000|2021-12-09 22:15:00|15619.3|15614.3|15620|15615|15620.3|15615.3|15619.3|15614.3|0
1639088400000|2021-12-09 22:20:00|15620.3|15615.3|15620.4|15615.4|15622.1|15617.1|15619.7|15614.7|0
1639088700000|2021-12-09 22:25:00|15620.5|15615.5|15620.3|15615.3|15620.7|15615.7|15620|15615|0
1639089000000|2021-12-09 22:30:00|15621.1|15616.1|15620.7|15615.7|15621.1|15616.1|15620.3|15615.3|0
1639089300000|2021-12-09 22:35:00|15620.6|15615.6|15621.1|15616.1|15621.9|15616.9|15620.6|15615.6|0
1639089600000|2021-12-09 22:40:00|15620.8|15615.8|15623.5|15618.5|15623.7|15618.7|15620.7|15615.7|0
1639089900000|2021-12-09 22:45:00|15623.3|15618.3|15623|15618|15624.2|15619.2|15622.6|15617.6|0
1639090200000|2021-12-09 22:50:00|15622.5|15617.5|15620.7|15615.7|15622.5|15617.5|15620.1|15615.1|0
1639090500000|2021-12-09 22:55:00|15620.6|15615.6|15619.5|15614.5|15620.6|15615.6|15619.5|15614.5|0
1639090800000|2021-12-09 23:00:00|15617.3|15612.3|15627.4|15622.4|15627.4|15622.4|15614.3|15609.3|0
1639091100000|2021-12-09 23:05:00|15626.9|15621.9|15631.3|15626.3|15631.8|15626.8|15626.4|15621.4|0
1639091400000|2021-12-09 23:10:00|15631.8|15626.8|15628.7|15623.7|15631.8|15626.8|15627.7|15622.7|0
1639091700000|2021-12-09 23:15:00|15628.4|15623.4|15626.6|15621.6|15632.8|15627.8|15626.6|15621.6|0
1639092000000|2021-12-09 23:20:00|15627.1|15622.1|15625.4|15620.4|15629|15624|15624.2|15619.2|0
1639092300000|2021-12-09 23:25:00|15626.4|15621.4|15626.7|15621.7|15627.7|15622.7|15623.4|15618.4|0
1639092600000|2021-12-09 23:30:00|15627.2|15622.2|15634.4|15629.4|15636.4|15631.4|15627.2|15622.2|0
1639092900000|2021-12-09 23:35:00|15635.4|15630.4|15636.5|15631.5|15637.5|15632.5|15634.4|15629.4|0
1639093200000|2021-12-09 23:40:00|15636.6|15631.6|15635.7|15630.7|15637.9|15632.9|15634.7|15629.7|0
1639093500000|2021-12-09 23:45:00|15635.2|15630.2|15630.8|15625.8|15635.7|15630.7|15630.8|15625.8|0
1639093800000|2021-12-09 23:50:00|15630.3|15625.3|15629.8|15624.8|15633.6|15628.6|15628.8|15623.8|0
1639094100000|2021-12-09 23:55:00|15630.7|15625.7|15626.8|15621.8|15633.1|15628.1|15626.8|15621.8|0
1639094400000|2021-12-10 00:00:00|15627.8|15622.8|15620.9|15615.9|15633.5|15628.5|15618.9|15613.9|0
1639094700000|2021-12-10 00:05:00|15621.8|15616.8|15618.3|15613.3|15624.7|15619.7|15614.9|15609.9|0
1639095000000|2021-12-10 00:10:00|15617.8|15612.8|15631.2|15626.2|15631.2|15626.2|15615.8|15610.8|0
1639095300000|2021-12-10 00:15:00|15629.2|15624.2|15607.2|15603.2|15630.2|15625.2|15605.2|15601.2|121
1639095600000|2021-12-10 00:20:00|15606.7|15602.7|15605.2|15601.2|15608.2|15604.2|15602.2|15598.2|45
1639095900000|2021-12-10 00:25:00|15605.7|15601.7|15603.7|15599.7|15608.2|15604.2|15602.2|15598.2|14
1639096200000|2021-12-10 00:30:00|15602.7|15598.7|15597.2|15593.2|15602.7|15598.7|15593.2|15589.2|29
1639096500000|2021-12-10 00:35:00|15597.7|15593.7|15593.7|15589.7|15599.2|15595.2|15593.2|15589.2|7
1639096800000|2021-12-10 00:40:00|15593.2|15589.2|15600.2|15596.2|15602.7|15598.7|15592.2|15588.2|14
1639097100000|2021-12-10 00:45:00|15599.7|15595.7|15597.7|15593.7|15602.7|15598.7|15596.2|15592.2|11
1639097400000|2021-12-10 00:50:00|15597.2|15593.2|15593.2|15589.2|15597.2|15593.2|15593.2|15589.2|4
1639097700000|2021-12-10 00:55:00|15593.7|15589.7|15588.7|15584.7|15593.7|15589.7|15586.2|15582.2|24
1639098000000|2021-12-10 01:00:00|15589.7|15585.7|15585.7|15581.7|15595.2|15591.2|15584.7|15580.7|19
1639098300000|2021-12-10 01:05:00|15585.2|15581.2|15588.2|15584.2|15589.7|15585.7|15584.2|15580.2|19
1639098600000|2021-12-10 01:10:00|15588.7|15584.7|15587.7|15583.7|15594.2|15590.2|15587.2|15583.2|16
1639098900000|2021-12-10 01:15:00|15587.2|15583.2|15588.7|15584.7|15589.2|15585.2|15582.7|15578.7|50
1639099200000|2021-12-10 01:20:00|15589.2|15585.2|15595.2|15591.2|15596.2|15592.2|15589.2|15585.2|5
1639099500000|2021-12-10 01:25:00|15594.7|15590.7|15602.2|15598.2|15604.2|15600.2|15591.2|15587.2|45
1639099800000|2021-12-10 01:30:00|15601.7|15597.7|15614.7|15610.7|15614.7|15610.7|15599.2|15595.2|21
1639100100000|2021-12-10 01:35:00|15614.2|15610.2|15605.7|15601.7|15615.7|15611.7|15605.7|15601.7|34
1639100400000|2021-12-10 01:40:00|15605.2|15601.2|15610.2|15606.2|15610.2|15606.2|15602.2|15598.2|14
1639100700000|2021-12-10 01:45:00|15610.7|15606.7|15615.2|15611.2|15615.7|15611.7|15610.2|15606.2|15
1639101000000|2021-12-10 01:50:00|15614.7|15610.7|15613.7|15609.7|15617.2|15613.2|15613.7|15609.7|6
1639101300000|2021-12-10 01:55:00|15614.2|15610.2|15611.7|15607.7|15617.2|15613.2|15611.2|15607.2|3
1639101600000|2021-12-10 02:00:00|15611.2|15607.2|15615.7|15611.7|15616.7|15612.7|15611.2|15607.2|9
1639101900000|2021-12-10 02:05:00|15615.2|15611.2|15612.2|15608.2|15616.7|15612.7|15611.2|15607.2|14
1639102200000|2021-12-10 02:10:00|15611.7|15607.7|15614.2|15610.2|15614.2|15610.2|15609.7|15605.7|3
1639102500000|2021-12-10 02:15:00|15614.7|15610.7|15616.2|15612.2|15616.7|15612.7|15613.7|15609.7|7
1639102800000|2021-12-10 02:20:00|15615.7|15611.7|15615.7|15611.7|15616.2|15612.2|15612.7|15608.7|15
1639103100000|2021-12-10 02:25:00|15616.7|15612.7|15613.7|15609.7|15616.7|15612.7|15612.2|15608.2|13
1639103400000|2021-12-10 02:30:00|15613.2|15609.2|15611.7|15607.7|15613.2|15609.2|15609.7|15605.7|17
1639103700000|2021-12-10 02:35:00|15611.2|15607.2|15606.7|15602.7|15611.2|15607.2|15605.2|15601.2|19
1639104000000|2021-12-10 02:40:00|15606.2|15602.2|15606.2|15602.2|15607.7|15603.7|15604.7|15600.7|5
1639104300000|2021-12-10 02:45:00|15606.7|15602.7|15607.7|15603.7|15607.7|15603.7|15606.2|15602.2|5
1639104600000|2021-12-10 02:50:00|15610.2|15606.2|15609.7|15605.7|15611.2|15607.2|15609.7|15605.7|3
1639104900000|2021-12-10 02:55:00|15610.2|15606.2|15610.2|15606.2|15611.2|15607.2|15608.7|15604.7|7
1639105200000|2021-12-10 03:00:00|15609.7|15605.7|15615.2|15611.2|15618.7|15614.7|15609.2|15605.2|17
1639105500000|2021-12-10 03:05:00|15614.7|15610.7|15616.2|15612.2|15617.2|15613.2|15614.2|15610.2|6
1639105800000|2021-12-10 03:10:00|15615.7|15611.7|15613.2|15609.2|15615.7|15611.7|15611.2|15607.2|9
1639106100000|2021-12-10 03:15:00|15612.7|15608.7|15618.2|15614.2|15618.7|15614.7|15612.7|15608.7|10
1639106400000|2021-12-10 03:20:00|15617.7|15613.7|15613.7|15609.7|15619.2|15615.2|15612.7|15608.7|16
1639106700000|2021-12-10 03:25:00|15613.2|15609.2|15617.2|15613.2|15618.2|15614.2|15612.7|15608.7|4
1639107000000|2021-12-10 03:30:00|15616.7|15612.7|15619.7|15615.7|15620.2|15616.2|15614.2|15610.2|17
1639107300000|2021-12-10 03:35:00|15619.2|15615.2|15612.2|15608.2|15619.2|15615.2|15609.7|15605.7|23
1639107600000|2021-12-10 03:40:00|15611.7|15607.7|15610.2|15606.2|15612.2|15608.2|15609.7|15605.7|9
1639107900000|2021-12-10 03:45:00|15609.7|15605.7|15607.2|15603.2|15612.7|15608.7|15606.7|15602.7|15
1639108200000|2021-12-10 03:50:00|15606.7|15602.7|15605.2|15601.2|15606.7|15602.7|15603.2|15599.2|8
1639108500000|2021-12-10 03:55:00|15604.7|15600.7|15604.7|15600.7|15606.7|15602.7|15604.7|15600.7|7
1639108800000|2021-12-10 04:00:00|15605.2|15601.2|15601.7|15597.7|15606.7|15602.7|15600.2|15596.2|21
1639109100000|2021-12-10 04:05:00|15602.2|15598.2|15603.7|15599.7|15604.2|15600.2|15600.7|15596.7|11
1639109400000|2021-12-10 04:10:00|15603.2|15599.2|15603.2|15599.2|15603.7|15599.7|15600.7|15596.7|8
1639109700000|2021-12-10 04:15:00|15603.7|15599.7|15602.2|15598.2|15603.7|15599.7|15600.2|15596.2|6
1639110000000|2021-12-10 04:20:00|15603.2|15599.2|15607.2|15603.2|15607.2|15603.2|15602.7|15598.7|3
1639110300000|2021-12-10 04:25:00|15607.7|15603.7|15610.2|15606.2|15611.2|15607.2|15606.2|15602.2|25
1639110600000|2021-12-10 04:30:00|15609.7|15605.7|15606.2|15602.2|15610.2|15606.2|15606.2|15602.2|1
1639110900000|2021-12-10 04:35:00|15604.2|15600.2|15601.2|15597.2|15605.2|15601.2|15601.2|15597.2|8
1639111200000|2021-12-10 04:40:00|15601.7|15597.7|15603.7|15599.7|15605.2|15601.2|15601.2|15597.2|8
1639111500000|2021-12-10 04:45:00|15604.2|15600.2|15608.7|15604.7|15608.7|15604.7|15604.2|15600.2|6
1639111800000|2021-12-10 04:50:00|15609.2|15605.2|15604.2|15600.2|15609.7|15605.7|15604.2|15600.2|10
1639112100000|2021-12-10 04:55:00|15602.2|15598.2|15600.7|15596.7|15602.2|15598.2|15598.7|15594.7|21
1639112400000|2021-12-10 05:00:00|15600.2|15596.2|15603.2|15599.2|15603.2|15599.2|15598.7|15594.7|4
1639112700000|2021-12-10 05:05:00|15603.7|15599.7|15596.2|15592.2|15603.7|15599.7|15596.2|15592.2|8
1639113000000|2021-12-10 05:10:00|15596.7|15592.7|15594.2|15590.2|15597.2|15593.2|15593.2|15589.2|17
1639113300000|2021-12-10 05:15:00|15594.7|15590.7|15594.2|15590.2|15595.2|15591.2|15590.7|15586.7|12
1639113600000|2021-12-10 05:20:00|15594.7|15590.7|15593.2|15589.2|15595.2|15591.2|15592.2|15588.2|7
1639113900000|2021-12-10 05:25:00|15593.7|15589.7|15591.7|15587.7|15594.7|15590.7|15590.7|15586.7|36
1639114200000|2021-12-10 05:30:00|15592.2|15588.2|15588.2|15584.2|15592.2|15588.2|15587.7|15583.7|12
1639114500000|2021-12-10 05:35:00|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|15585.7|15581.7|5
1639114800000|2021-12-10 05:40:00|15587.2|15583.2|15565.2|15561.2|15587.2|15583.2|15564.2|15560.2|108
1639115100000|2021-12-10 05:45:00|15564.7|15560.7|15567.7|15563.7|15568.2|15564.2|15563.2|15559.2|41
1639115400000|2021-12-10 05:50:00|15568.2|15564.2|15562.7|15558.7|15568.2|15564.2|15562.7|15558.7|40
1639115700000|2021-12-10 05:55:00|15563.2|15559.2|15563.7|15559.7|15563.7|15559.7|15559.2|15555.2|30
1639116000000|2021-12-10 06:00:00|15564.2|15560.2|15567.2|15563.2|15567.7|15563.7|15563.2|15559.2|6
1639116300000|2021-12-10 06:05:00|15566.7|15562.7|15566.7|15562.7|15568.2|15564.2|15563.7|15559.7|37
1639116600000|2021-12-10 06:10:00|15567.2|15563.2|15567.7|15563.7|15568.7|15564.7|15565.7|15561.7|68
1639116900000|2021-12-10 06:15:00|15568.2|15564.2|15566.7|15562.7|15568.7|15564.7|15566.7|15562.7|49
1639117200000|2021-12-10 06:20:00|15566.2|15562.2|15568.2|15564.2|15568.2|15564.2|15566.2|15562.2|14
1639117500000|2021-12-10 06:25:00|15568.7|15564.7|15563.7|15559.7|15569.7|15565.7|15563.7|15559.7|29
1639117800000|2021-12-10 06:30:00|15564.2|15560.2|15562.7|15558.7|15565.2|15561.2|15561.7|15557.7|27
1639118100000|2021-12-10 06:35:00|15562.2|15558.2|15561.2|15557.2|15563.7|15559.7|15558.2|15554.2|58
1639118400000|2021-12-10 06:40:00|15561.7|15557.7|15562.2|15558.2|15562.2|15558.2|15559.2|15555.2|15
1639118700000|2021-12-10 06:45:00|15562.7|15558.7|15558.7|15554.7|15563.7|15559.7|15558.7|15554.7|27
1639119000000|2021-12-10 06:50:00|15559.2|15555.2|15561.7|15557.7|15561.7|15557.7|15556.7|15552.7|38
1639119300000|2021-12-10 06:55:00|15562.2|15558.2|15568.2|15564.2|15569.2|15565.2|15561.7|15557.7|73
1639119600000|2021-12-10 07:00:00|15567.2|15565.2|15570.2|15568.2|15581.2|15579.2|15561.7|15559.7|296
1639119900000|2021-12-10 07:05:00|15569.7|15567.7|15555.2|15553.2|15569.7|15567.7|15547.2|15545.2|473
1639120200000|2021-12-10 07:10:00|15552.7|15550.7|15538.7|15536.7|15553.2|15551.2|15531.2|15529.2|401
1639120500000|2021-12-10 07:15:00|15538.2|15536.2|15546.7|15544.7|15551.2|15549.2|15528.2|15526.2|307
1639120800000|2021-12-10 07:20:00|15547.2|15545.2|15552.7|15550.7|15554.2|15552.2|15545.2|15543.2|224
1639121100000|2021-12-10 07:25:00|15552.2|15550.2|15559.7|15557.7|15563.2|15561.2|15552.2|15550.2|230
1639121400000|2021-12-10 07:30:00|15559.2|15557.2|15556.2|15554.2|15560.7|15558.7|15553.2|15551.2|131
1639121700000|2021-12-10 07:35:00|15556.7|15554.7|15553.2|15551.2|15559.7|15557.7|15551.7|15549.7|193
1639122000000|2021-12-10 07:40:00|15552.7|15550.7|15546.7|15544.7|15554.2|15552.2|15543.7|15541.7|278
1639122300000|2021-12-10 07:45:00|15546.2|15544.2|15558.2|15556.2|15558.2|15556.2|15542.7|15540.7|160
1639122600000|2021-12-10 07:50:00|15557.7|15555.7|15556.2|15554.2|15560.2|15558.2|15553.2|15551.2|170
1639122900000|2021-12-10 07:55:00|15555.7|15553.7|15555.2|15553.2|15567.2|15565.2|15548.2|15546.2|362
1639123200000|2021-12-10 08:00:00|15554.8|15553.6|15573.8|15572.6|15582.8|15581.6|15539.3|15538.1|1699
1639123500000|2021-12-10 08:05:00|15574.3|15573.1|15587.3|15586.1|15597.8|15596.6|15569.3|15568.1|1094
1639123800000|2021-12-10 08:10:00|15586.8|15585.6|15565.8|15564.6|15594.8|15593.6|15562.8|15561.6|931
1639124100000|2021-12-10 08:15:00|15565.3|15564.1|15578.8|15577.6|15578.8|15577.6|15549.8|15548.6|747
1639124400000|2021-12-10 08:20:00|15578.3|15577.1|15569.3|15568.1|15582.8|15581.6|15567.8|15566.6|955
1639124700000|2021-12-10 08:25:00|15569.8|15568.6|15583.3|15582.1|15593.8|15592.6|15569.8|15568.6|658
1639125000000|2021-12-10 08:30:00|15582.8|15581.6|15592.8|15591.6|15593.3|15592.1|15574.8|15573.6|491
1639125300000|2021-12-10 08:35:00|15591.8|15590.6|15586.8|15585.6|15594.8|15593.6|15582.8|15581.6|307
1639125600000|2021-12-10 08:40:00|15587.3|15586.1|15595.3|15594.1|15597.8|15596.6|15584.3|15583.1|300
1639125900000|2021-12-10 08:45:00|15594.8|15593.6|15599.8|15598.6|15606.3|15605.1|15590.3|15589.1|664
1639126200000|2021-12-10 08:50:00|15599.3|15598.1|15605.3|15604.1|15607.3|15606.1|15597.3|15596.1|344
1639126500000|2021-12-10 08:55:00|15605.8|15604.6|15595.3|15594.1|15609.8|15608.6|15592.3|15591.1|540
1639126800000|2021-12-10 09:00:00|15593.8|15592.6|15582.3|15581.1|15597.3|15596.1|15582.3|15581.1|338
1639127100000|2021-12-10 09:05:00|15581.3|15580.1|15574.3|15573.1|15583.8|15582.6|15571.3|15570.1|507
1639127400000|2021-12-10 09:10:00|15574.8|15573.6|15571.8|15570.6|15577.3|15576.1|15569.8|15568.6|376
1639127700000|2021-12-10 09:15:00|15571.3|15570.1|15580.3|15579.1|15583.3|15582.1|15569.3|15568.1|478
1639128000000|2021-12-10 09:20:00|15579.8|15578.6|15578.8|15577.6|15582.3|15581.1|15573.3|15572.1|306
1639128300000|2021-12-10 09:25:00|15578.3|15577.1|15569.3|15568.1|15578.8|15577.6|15565.3|15564.1|352
1639128600000|2021-12-10 09:30:00|15568.8|15567.6|15584.8|15583.6|15585.8|15584.6|15568.3|15567.1|274
1639128900000|2021-12-10 09:35:00|15584.3|15583.1|15596.8|15595.6|15600.8|15599.6|15582.3|15581.1|583
1639129200000|2021-12-10 09:40:00|15596.3|15595.1|15588.3|15587.1|15598.3|15597.1|15585.3|15584.1|245
1639129500000|2021-12-10 09:45:00|15588.8|15587.6|15595.3|15594.1|15597.3|15596.1|15586.8|15585.6|340
1639129800000|2021-12-10 09:50:00|15594.8|15593.6|15589.8|15588.6|15599.3|15598.1|15587.3|15586.1|354
1639130100000|2021-12-10 09:55:00|15589.3|15588.1|15588.8|15587.6|15592.3|15591.1|15585.3|15584.1|230
1639130400000|2021-12-10 10:00:00|15589.3|15588.1|15588.8|15587.6|15589.3|15588.1|15581.8|15580.6|184
1639130700000|2021-12-10 10:05:00|15589.3|15588.1|15592.3|15591.1|15595.3|15594.1|15586.3|15585.1|196
1639131000000|2021-12-10 10:10:00|15590.3|15589.1|15592.3|15591.1|15596.3|15595.1|15588.3|15587.1|346
1639131300000|2021-12-10 10:15:00|15591.8|15590.6|15590.8|15589.6|15597.3|15596.1|15590.8|15589.6|169
1639131600000|2021-12-10 10:20:00|15591.3|15590.1|15592.8|15591.6|15596.3|15595.1|15590.3|15589.1|217
1639131900000|2021-12-10 10:25:00|15592.3|15591.1|15600.3|15599.1|15601.3|15600.1|15589.3|15588.1|178
1639132200000|2021-12-10 10:30:00|15599.8|15598.6|15606.3|15605.1|15606.3|15605.1|15599.3|15598.1|218
1639132500000|2021-12-10 10:35:00|15605.3|15604.1|15608.8|15607.6|15613.3|15612.1|15602.8|15601.6|328
1639132800000|2021-12-10 10:40:00|15608.3|15607.1|15607.3|15606.1|15609.3|15608.1|15605.3|15604.1|263
1639133100000|2021-12-10 10:45:00|15607.8|15606.6|15617.3|15616.1|15621.3|15620.1|15607.3|15606.1|289
1639133400000|2021-12-10 10:50:00|15616.8|15615.6|15610.3|15609.1|15616.8|15615.6|15606.3|15605.1|253
1639133700000|2021-12-10 10:55:00|15609.3|15608.1|15607.3|15606.1|15611.3|15610.1|15598.3|15597.1|323
1639134000000|2021-12-10 11:00:00|15607.8|15606.6|15614.8|15613.6|15615.3|15614.1|15606.3|15605.1|138
1639134300000|2021-12-10 11:05:00|15614.3|15613.1|15623.3|15622.1|15624.3|15623.1|15610.8|15609.6|354
1639134600000|2021-12-10 11:10:00|15622.3|15621.1|15616.3|15615.1|15623.3|15622.1|15613.3|15612.1|366
1639134900000|2021-12-10 11:15:00|15616.8|15615.6|15622.8|15621.6|15624.3|15623.1|15614.8|15613.6|217
1639135200000|2021-12-10 11:20:00|15623.3|15622.1|15631.8|15630.6|15634.3|15633.1|15622.3|15621.1|302
1639135500000|2021-12-10 11:25:00|15631.3|15630.1|15641.8|15640.6|15642.3|15641.1|15630.3|15629.1|543
1639135800000|2021-12-10 11:30:00|15639.8|15638.6|15637.3|15636.1|15644.3|15643.1|15628.3|15627.1|424
1639136100000|2021-12-10 11:35:00|15636.8|15635.6|15650.8|15649.6|15652.3|15651.1|15636.3|15635.1|491
1639136400000|2021-12-10 11:40:00|15650.3|15649.1|15658.8|15657.6|15665.3|15664.1|15648.8|15647.6|662
1639136700000|2021-12-10 11:45:00|15658.3|15657.1|15664.3|15663.1|15664.8|15663.6|15656.3|15655.1|195
1639137000000|2021-12-10 11:50:00|15663.8|15662.6|15666.8|15665.6|15669.3|15668.1|15662.3|15661.1|182
1639137300000|2021-12-10 11:55:00|15666.3|15665.1|15670.3|15669.1|15676.8|15675.6|15663.3|15662.1|340
1639137600000|2021-12-10 12:00:00|15669.8|15668.6|15659.3|15658.1|15670.3|15669.1|15657.8|15656.6|707
1639137900000|2021-12-10 12:05:00|15658.8|15657.6|15645.8|15644.6|15659.8|15658.6|15641.8|15640.6|662
1639138200000|2021-12-10 12:10:00|15645.3|15644.1|15646.3|15645.1|15650.3|15649.1|15643.3|15642.1|138
1639138500000|2021-12-10 12:15:00|15646.8|15645.6|15645.3|15644.1|15649.3|15648.1|15639.8|15638.6|231
1639138800000|2021-12-10 12:20:00|15644.8|15643.6|15650.3|15649.1|15653.3|15652.1|15643.8|15642.6|192
1639139100000|2021-12-10 12:25:00|15650.8|15649.6|15651.8|15650.6|15654.3|15653.1|15645.3|15644.1|112
1639139400000|2021-12-10 12:30:00|15652.3|15651.1|15641.8|15640.6|15653.3|15652.1|15641.8|15640.6|133
1639139700000|2021-12-10 12:35:00|15642.3|15641.1|15641.3|15640.1|15645.3|15644.1|15639.3|15638.1|99
1639140000000|2021-12-10 12:40:00|15640.8|15639.6|15639.8|15638.6|15643.3|15642.1|15636.8|15635.6|165
1639140300000|2021-12-10 12:45:00|15639.3|15638.1|15639.3|15638.1|15645.3|15644.1|15638.3|15637.1|126
1639140600000|2021-12-10 12:50:00|15638.8|15637.6|15637.8|15636.6|15641.3|15640.1|15637.3|15636.1|141
1639140900000|2021-12-10 12:55:00|15637.3|15636.1|15635.8|15634.6|15639.3|15638.1|15635.3|15634.1|109
1639141200000|2021-12-10 13:00:00|15636.3|15635.1|15632.3|15631.1|15637.3|15636.1|15630.3|15629.1|272
1639141500000|2021-12-10 13:05:00|15631.8|15630.6|15629.3|15628.1|15633.3|15632.1|15627.3|15626.1|203
1639141800000|2021-12-10 13:10:00|15629.8|15628.6|15630.3|15629.1|15631.8|15630.6|15627.3|15626.1|135
1639142100000|2021-12-10 13:15:00|15631.3|15630.1|15632.3|15631.1|15633.8|15632.6|15628.3|15627.1|298
1639142400000|2021-12-10 13:20:00|15631.8|15630.6|15625.8|15624.6|15633.3|15632.1|15622.3|15621.1|361
1639142700000|2021-12-10 13:25:00|15625.3|15624.1|15624.8|15623.6|15628.8|15627.6|15622.3|15621.1|224
1639143000000|2021-12-10 13:30:00|15625.3|15624.1|15655.8|15654.6|15656.3|15655.1|15611.3|15610.1|1377
1639143300000|2021-12-10 13:35:00|15655.3|15654.1|15672.3|15671.1|15672.8|15671.6|15653.3|15652.1|700
1639143600000|2021-12-10 13:40:00|15672.8|15671.6|15681.3|15680.1|15687.3|15686.1|15662.3|15661.1|729
1639143900000|2021-12-10 13:45:00|15680.8|15679.6|15676.3|15675.1|15684.8|15683.6|15671.3|15670.1|451
1639144200000|2021-12-10 13:50:00|15676.8|15675.6|15672.3|15671.1|15678.3|15677.1|15671.3|15670.1|210
1639144500000|2021-12-10 13:55:00|15671.3|15670.1|15670.8|15669.6|15674.3|15673.1|15664.3|15663.1|333
1639144800000|2021-12-10 14:00:00|15673.8|15672.6|15661.8|15660.6|15676.3|15675.1|15660.3|15659.1|367
1639145100000|2021-12-10 14:05:00|15661.3|15660.1|15660.8|15659.6|15670.3|15669.1|15660.3|15659.1|202
1639145400000|2021-12-10 14:10:00|15660.3|15659.1|15670.3|15669.1|15671.3|15670.1|15660.3|15659.1|145
1639145700000|2021-12-10 14:15:00|15670.8|15669.6|15664.3|15663.1|15672.3|15671.1|15662.3|15661.1|169
1639146000000|2021-12-10 14:20:00|15663.8|15662.6|15666.3|15665.1|15667.3|15666.1|15657.3|15656.1|241
1639146300000|2021-12-10 14:25:00|15664.8|15663.6|15665.3|15664.1|15667.3|15666.1|15659.3|15658.1|266
1639146600000|2021-12-10 14:30:00|15665.8|15664.6|15676.3|15675.1|15680.8|15679.6|15659.3|15658.1|533
1639146900000|2021-12-10 14:35:00|15676.8|15675.6|15684.8|15683.6|15691.3|15690.1|15667.3|15666.1|559
1639147200000|2021-12-10 14:40:00|15684.3|15683.1|15681.8|15680.6|15688.3|15687.1|15676.3|15675.1|441
1639147500000|2021-12-10 14:45:00|15681.3|15680.1|15656.8|15655.6|15685.8|15684.6|15655.3|15654.1|794
1639147800000|2021-12-10 14:50:00|15657.3|15656.1|15655.3|15654.1|15663.3|15662.1|15654.3|15653.1|474
1639148100000|2021-12-10 14:55:00|15654.8|15653.6|15638.8|15637.6|15657.3|15656.1|15632.3|15631.1|584
1639148400000|2021-12-10 15:00:00|15638.3|15637.1|15640.3|15639.1|15658.3|15657.1|15637.3|15636.1|592
1639148700000|2021-12-10 15:05:00|15640.8|15639.6|15641.8|15640.6|15648.3|15647.1|15634.8|15633.6|497
1639149000000|2021-12-10 15:10:00|15642.3|15641.1|15641.3|15640.1|15643.3|15642.1|15627.8|15626.6|434
1639149300000|2021-12-10 15:15:00|15640.8|15639.6|15654.3|15653.1|15658.3|15657.1|15636.3|15635.1|472
1639149600000|2021-12-10 15:20:00|15654.8|15653.6|15650.3|15649.1|15656.3|15655.1|15646.3|15645.1|348
1639149900000|2021-12-10 15:25:00|15649.8|15648.6|15653.8|15652.6|15654.3|15653.1|15644.3|15643.1|253
1639150200000|2021-12-10 15:30:00|15653.3|15652.1|15626.8|15625.6|15654.3|15653.1|15621.8|15620.6|369
1639150500000|2021-12-10 15:35:00|15626.3|15625.1|15621.3|15620.1|15628.3|15627.1|15615.8|15614.6|550
1639150800000|2021-12-10 15:40:00|15620.8|15619.6|15620.8|15619.6|15624.3|15623.1|15614.8|15613.6|976
1639151100000|2021-12-10 15:45:00|15621.3|15620.1|15614.3|15613.1|15626.3|15625.1|15614.3|15613.1|305
1639151400000|2021-12-10 15:50:00|15614.8|15613.6|15623.8|15622.6|15625.3|15624.1|15612.8|15611.6|295
1639151700000|2021-12-10 15:55:00|15624.3|15623.1|15630.3|15629.1|15632.3|15631.1|15622.3|15621.1|355
1639152000000|2021-12-10 16:00:00|15630.8|15629.6|15622.3|15621.1|15634.8|15633.6|15620.3|15619.1|476
1639152300000|2021-12-10 16:05:00|15621.8|15620.6|15605.8|15604.6|15623.3|15622.1|15602.8|15601.6|678
1639152600000|2021-12-10 16:10:00|15606.3|15605.1|15606.8|15605.6|15615.3|15614.1|15603.3|15602.1|367
1639152900000|2021-12-10 16:15:00|15606.3|15605.1|15615.8|15614.6|15620.3|15619.1|15603.3|15602.1|442
1639153200000|2021-12-10 16:20:00|15615.3|15614.1|15624.3|15623.1|15625.3|15624.1|15614.3|15613.1|390
1639153500000|2021-12-10 16:25:00|15623.8|15622.6|15631.3|15630.1|15632.8|15631.6|15618.3|15617.1|568
1639153800000|2021-12-10 16:30:00|15630.3|15629.1|15624.7|15622.7|15635.7|15633.7|15616.2|15614.2|1092
1639154100000|2021-12-10 16:35:00|15624.2|15622.2|15629.2|15627.2|15635.2|15633.2|15622.2|15620.2|702
1639154400000|2021-12-10 16:40:00|15628.7|15626.7|15640.7|15638.7|15641.7|15639.7|15626.7|15624.7|214
1639154700000|2021-12-10 16:45:00|15641.2|15639.2|15648.2|15646.2|15648.7|15646.7|15640.7|15638.7|354
1639155000000|2021-12-10 16:50:00|15647.7|15645.7|15640.7|15638.7|15650.7|15648.7|15638.7|15636.7|278
1639155300000|2021-12-10 16:55:00|15640.2|15638.2|15638.2|15636.2|15641.7|15639.7|15627.7|15625.7|525
1639155600000|2021-12-10 17:00:00|15638.7|15636.7|15634.7|15632.7|15641.7|15639.7|15632.2|15630.2|200
1639155900000|2021-12-10 17:05:00|15635.2|15633.2|15640.7|15638.7|15644.7|15642.7|15634.7|15632.7|137
1639156200000|2021-12-10 17:10:00|15639.7|15637.7|15642.2|15640.2|15646.7|15644.7|15639.2|15637.2|137
1639156500000|2021-12-10 17:15:00|15642.7|15640.7|15637.7|15635.7|15644.7|15642.7|15635.7|15633.7|106
1639156800000|2021-12-10 17:20:00|15638.7|15636.7|15645.2|15643.2|15645.7|15643.7|15635.7|15633.7|118
1639157100000|2021-12-10 17:25:00|15644.7|15642.7|15644.7|15642.7|15647.7|15645.7|15643.2|15641.2|112
1639157400000|2021-12-10 17:30:00|15645.2|15643.2|15633.7|15631.7|15646.7|15644.7|15633.2|15631.2|174
1639157700000|2021-12-10 17:35:00|15634.2|15632.2|15624.7|15622.7|15634.7|15632.7|15623.7|15621.7|231
1639158000000|2021-12-10 17:40:00|15625.7|15623.7|15627.2|15625.2|15631.7|15629.7|15624.7|15622.7|137
1639158300000|2021-12-10 17:45:00|15627.7|15625.7|15635.7|15633.7|15636.7|15634.7|15626.2|15624.2|92
1639158600000|2021-12-10 17:50:00|15634.7|15632.7|15636.2|15634.2|15637.7|15635.7|15634.7|15632.7|81
1639158900000|2021-12-10 17:55:00|15636.7|15634.7|15640.7|15638.7|15641.7|15639.7|15635.2|15633.2|65
1639159200000|2021-12-10 18:00:00|15641.2|15639.2|15646.7|15644.7|15648.7|15646.7|15637.7|15635.7|206
1639159500000|2021-12-10 18:05:00|15647.2|15645.2|15649.2|15647.2|15651.2|15649.2|15643.7|15641.7|91
1639159800000|2021-12-10 18:10:00|15648.7|15646.7|15646.7|15644.7|15652.7|15650.7|15645.7|15643.7|108
1639160100000|2021-12-10 18:15:00|15647.2|15645.2|15649.7|15647.7|15651.2|15649.2|15643.7|15641.7|104
1639160400000|2021-12-10 18:20:00|15650.2|15648.2|15643.7|15641.7|15650.7|15648.7|15641.7|15639.7|50
1639160700000|2021-12-10 18:25:00|15643.2|15641.2|15644.2|15642.2|15646.2|15644.2|15642.7|15640.7|77
1639161000000|2021-12-10 18:30:00|15643.7|15641.7|15642.7|15640.7|15646.7|15644.7|15639.7|15637.7|66
1639161300000|2021-12-10 18:35:00|15643.2|15641.2|15640.7|15638.7|15643.7|15641.7|15636.7|15634.7|60
1639161600000|2021-12-10 18:40:00|15640.2|15638.2|15638.2|15636.2|15640.7|15638.7|15636.7|15634.7|75
1639161900000|2021-12-10 18:45:00|15638.7|15636.7|15637.7|15635.7|15641.7|15639.7|15635.7|15633.7|167
1639162200000|2021-12-10 18:50:00|15638.2|15636.2|15642.7|15640.7|15643.7|15641.7|15637.2|15635.2|107
1639162500000|2021-12-10 18:55:00|15642.2|15640.2|15647.7|15645.7|15648.2|15646.2|15641.2|15639.2|106
1639162800000|2021-12-10 19:00:00|15647.2|15645.2|15643.7|15641.7|15650.2|15648.2|15642.7|15640.7|51
1639163100000|2021-12-10 19:05:00|15644.2|15642.2|15640.7|15638.7|15645.2|15643.2|15639.7|15637.7|108
1639163400000|2021-12-10 19:10:00|15640.2|15638.2|15641.2|15639.2|15642.7|15640.7|15639.2|15637.2|29
1639163700000|2021-12-10 19:15:00|15640.7|15638.7|15643.2|15641.2|15643.7|15641.7|15639.2|15637.2|46
1639164000000|2021-12-10 19:20:00|15642.7|15640.7|15644.7|15642.7|15646.7|15644.7|15642.7|15640.7|49
1639164300000|2021-12-10 19:25:00|15645.2|15643.2|15647.7|15645.7|15647.7|15645.7|15642.7|15640.7|58
1639164600000|2021-12-10 19:30:00|15648.2|15646.2|15637.7|15635.7|15650.7|15648.7|15635.7|15633.7|175
1639164900000|2021-12-10 19:35:00|15638.2|15636.2|15641.7|15639.7|15643.7|15641.7|15635.7|15633.7|68
1639165200000|2021-12-10 19:40:00|15641.2|15639.2|15644.7|15642.7|15646.7|15644.7|15640.7|15638.7|46
1639165500000|2021-12-10 19:45:00|15644.2|15642.2|15642.7|15640.7|15646.2|15644.2|15640.7|15638.7|55
1639165800000|2021-12-10 19:50:00|15642.2|15640.2|15637.2|15635.2|15642.7|15640.7|15637.2|15635.2|69
1639166100000|2021-12-10 19:55:00|15637.7|15635.7|15632.7|15630.7|15639.7|15637.7|15630.7|15628.7|99
1639166400000|2021-12-10 20:00:00|15632.2|15630.2|15627.2|15625.2|15634.2|15632.2|15626.7|15624.7|140
1639166700000|2021-12-10 20:05:00|15627.7|15625.7|15632.7|15630.7|15636.2|15634.2|15625.7|15623.7|85
1639167000000|2021-12-10 20:10:00|15632.2|15630.2|15637.7|15635.7|15638.7|15636.7|15632.2|15630.2|47
1639167300000|2021-12-10 20:15:00|15638.2|15636.2|15641.7|15639.7|15642.2|15640.2|15636.2|15634.2|64
1639167600000|2021-12-10 20:20:00|15641.2|15639.2|15644.2|15642.2|15646.7|15644.7|15639.7|15637.7|92
1639167900000|2021-12-10 20:25:00|15644.7|15642.7|15641.7|15639.7|15644.7|15642.7|15639.2|15637.2|115
1639168200000|2021-12-10 20:30:00|15641.2|15639.2|15649.7|15647.7|15651.7|15649.7|15639.7|15637.7|94
1639168500000|2021-12-10 20:35:00|15649.2|15647.2|15650.7|15648.7|15652.7|15650.7|15646.7|15644.7|75
1639168800000|2021-12-10 20:40:00|15650.2|15648.2|15651.7|15649.7|15654.2|15652.2|15649.7|15647.7|58
1639169100000|2021-12-10 20:45:00|15652.2|15650.2|15649.2|15647.2|15654.7|15652.7|15646.2|15644.2|102
1639169400000|2021-12-10 20:50:00|15649.7|15647.7|15646.2|15644.2|15655.2|15653.2|15643.7|15641.7|216
1639169700000|2021-12-10 20:55:00|15645.7|15643.7|15650.2|15648.2|15657.7|15655.7|15641.7|15639.7|346
1639170000000|2021-12-10 21:00:00|15656.5|15651.5|15658.7|15653.7|15661.3|15656.3|15645.1|15640.1|224
1639170300000|2021-12-10 21:05:00|15659.6|15654.6|15659.6|15654.6|15661.4|15656.4|15655.8|15650.8|0
1639170600000|2021-12-10 21:10:00|15658.6|15653.6|15658.6|15653.6|15659.6|15654.6|15658.5|15653.5|0
1639170900000|2021-12-10 21:15:00|15659.2|15654.2|15659.3|15654.3|15664.8|15659.8|15658.3|15653.3|0
1639171200000|2021-12-10 21:20:00|15658.3|15653.3|15651.9|15646.9|15658.3|15653.3|15650.9|15645.9|0
1639171500000|2021-12-10 21:25:00|15652.1|15647.1|15657.9|15652.9|15657.9|15652.9|15651.2|15646.2|0
1639171800000|2021-12-10 21:30:00|15657.4|15652.4|15658.6|15653.6|15658.6|15653.6|15656|15651|0
1639172100000|2021-12-10 21:35:00|15658.5|15653.5|15659.3|15654.3|15659.5|15654.5|15658.5|15653.5|0
1639172400000|2021-12-10 21:40:00|15659.8|15654.8|15659.6|15654.6|15660.3|15655.3|15659.3|15654.3|0
1639172700000|2021-12-10 21:45:00|15659.7|15654.7|15658.9|15653.9|15659.7|15654.7|15657.7|15652.7|0
1639173000000|2021-12-10 21:50:00|15658.4|15653.4|15658.9|15653.9|15658.9|15653.9|15657.5|15652.5|0
1639173300000|2021-12-10 21:55:00|15659|15654|15662.5|15657.5|15662.9|15657.9|15658.8|15653.8|0
1639350000000|2021-12-12 23:00:00|15673.3|15668.3|15679.6|15674.6|15681.5|15676.5|15670.3|15665.3|0
1639350300000|2021-12-12 23:05:00|15679.1|15674.1|15680.9|15675.9|15686.4|15681.4|15673.9|15668.9|0
1639350600000|2021-12-12 23:10:00|15680|15675|15675.8|15670.8|15684.7|15679.7|15675.8|15670.8|0
1639350900000|2021-12-12 23:15:00|15676.7|15671.7|15674.8|15669.8|15676.7|15671.7|15669.9|15664.9|0
1639351200000|2021-12-12 23:20:00|15674.3|15669.3|15674.8|15669.8|15681.5|15676.5|15672|15667|0
1639351500000|2021-12-12 23:25:00|15675.3|15670.3|15674.8|15669.8|15676.8|15671.8|15672.9|15667.9|0
1639351800000|2021-12-12 23:30:00|15675.8|15670.8|15677.8|15672.8|15679.7|15674.7|15672.9|15667.9|0
1639352100000|2021-12-12 23:35:00|15677.3|15672.3|15671.3|15666.3|15678.8|15673.8|15671.3|15666.3|0
1639352400000|2021-12-12 23:40:00|15672.2|15667.2|15682.7|15677.7|15685.7|15680.7|15671.3|15666.3|0
1639352700000|2021-12-12 23:45:00|15682.6|15677.6|15676.2|15671.2|15685.5|15680.5|15675.3|15670.3|0
1639353000000|2021-12-12 23:50:00|15677.2|15672.2|15691.5|15686.5|15693.7|15688.7|15676.2|15671.2|0
1639353300000|2021-12-12 23:55:00|15692.5|15687.5|15688.3|15683.3|15695.4|15690.4|15686.9|15681.9|0
1639353600000|2021-12-13 00:00:00|15687.8|15682.8|15693.3|15688.3|15699.8|15694.8|15687.3|15682.3|0
1639353900000|2021-12-13 00:05:00|15693.4|15688.4|15681.8|15676.8|15694.8|15689.8|15681.2|15676.2|0
1639354200000|2021-12-13 00:10:00|15682.3|15677.3|15675.8|15670.8|15686.5|15681.5|15675.8|15670.8|0
1639354500000|2021-12-13 00:15:00|15677.8|15672.8|15683.2|15679.2|15689.7|15685.7|15674.9|15669.9|87
1639354800000|2021-12-13 00:20:00|15683.7|15679.7|15681.7|15677.7|15689.2|15685.2|15680.2|15676.2|28
1639355100000|2021-12-13 00:25:00|15681.2|15677.2|15686.7|15682.7|15687.7|15683.7|15680.7|15676.7|21
1639355400000|2021-12-13 00:30:00|15687.2|15683.2|15691.2|15687.2|15691.7|15687.7|15686.7|15682.7|73
1639355700000|2021-12-13 00:35:00|15690.7|15686.7|15691.7|15687.7|15693.7|15689.7|15689.7|15685.7|10
1639356000000|2021-12-13 00:40:00|15692.2|15688.2|15694.7|15690.7|15697.2|15693.2|15691.7|15687.7|29
1639356300000|2021-12-13 00:45:00|15695.2|15691.2|15703.7|15699.7|15703.7|15699.7|15695.2|15691.2|26
1639356600000|2021-12-13 00:50:00|15704.2|15700.2|15707.2|15703.2|15707.2|15703.2|15703.2|15699.2|15
1639356900000|2021-12-13 00:55:00|15707.7|15703.7|15707.7|15703.7|15708.7|15704.7|15705.7|15701.7|12
1639357200000|2021-12-13 01:00:00|15707.2|15703.2|15707.2|15703.2|15707.7|15703.7|15702.7|15698.7|11
1639357500000|2021-12-13 01:05:00|15706.7|15702.7|15706.2|15702.2|15715.2|15711.2|15706.2|15702.2|29
1639357800000|2021-12-13 01:10:00|15705.7|15701.7|15704.7|15700.7|15706.2|15702.2|15700.7|15696.7|27
1639358100000|2021-12-13 01:15:00|15704.2|15700.2|15714.2|15710.2|15714.2|15710.2|15704.2|15700.2|7
1639358400000|2021-12-13 01:20:00|15714.7|15710.7|15714.2|15710.2|15717.2|15713.2|15712.7|15708.7|14
1639358700000|2021-12-13 01:25:00|15713.7|15709.7|15710.7|15706.7|15713.7|15709.7|15708.7|15704.7|17
1639359000000|2021-12-13 01:30:00|15710.2|15706.2|15708.7|15704.7|15715.7|15711.7|15706.7|15702.7|29
1639359300000|2021-12-13 01:35:00|15708.2|15704.2|15715.2|15711.2|15716.7|15712.7|15706.7|15702.7|16
1639359600000|2021-12-13 01:40:00|15714.7|15710.7|15713.7|15709.7|15718.7|15714.7|15713.2|15709.2|28
1639359900000|2021-12-13 01:45:00|15714.2|15710.2|15710.2|15706.2|15715.2|15711.2|15710.2|15706.2|4
1639360200000|2021-12-13 01:50:00|15710.7|15706.7|15714.2|15710.2|15715.2|15711.2|15710.2|15706.2|12
1639360500000|2021-12-13 01:55:00|15714.7|15710.7|15713.7|15709.7|15716.2|15712.2|15712.2|15708.2|10
1639360800000|2021-12-13 02:00:00|15713.2|15709.2|15707.7|15703.7|15714.2|15710.2|15707.2|15703.2|11
1639361100000|2021-12-13 02:05:00|15708.2|15704.2|15699.7|15695.7|15709.7|15705.7|15699.7|15695.7|11
1639361400000|2021-12-13 02:10:00|15700.2|15696.2|15705.7|15701.7|15707.2|15703.2|15699.7|15695.7|14
1639361700000|2021-12-13 02:15:00|15706.2|15702.2|15700.2|15696.2|15707.7|15703.7|15699.7|15695.7|7
1639362000000|2021-12-13 02:20:00|15700.7|15696.7|15698.7|15694.7|15701.2|15697.2|15698.7|15694.7|9
1639362300000|2021-12-13 02:25:00|15699.2|15695.2|15697.7|15693.7|15702.2|15698.2|15697.7|15693.7|13
1639362600000|2021-12-13 02:30:00|15698.2|15694.2|15699.7|15695.7|15700.2|15696.2|15696.7|15692.7|8
1639362900000|2021-12-13 02:35:00|15700.2|15696.2|15697.2|15693.2|15705.2|15701.2|15697.2|15693.2|36
1639363200000|2021-12-13 02:40:00|15697.7|15693.7|15704.2|15700.2|15705.2|15701.2|15697.7|15693.7|26
1639363500000|2021-12-13 02:45:00|15705.7|15701.7|15704.2|15700.2|15705.7|15701.7|15702.7|15698.7|25
1639363800000|2021-12-13 02:50:00|15704.7|15700.7|15703.2|15699.2|15705.7|15701.7|15702.7|15698.7|3
1639364100000|2021-12-13 02:55:00|15703.7|15699.7|15701.7|15697.7|15707.2|15703.2|15700.7|15696.7|9
1639364400000|2021-12-13 03:00:00|15701.2|15697.2|15698.2|15694.2|15701.2|15697.2|15698.2|15694.2|4
1639364700000|2021-12-13 03:05:00|15698.7|15694.7|15702.2|15698.2|15702.2|15698.2|15698.2|15694.2|2
1639365000000|2021-12-13 03:10:00|15702.7|15698.7|15706.2|15702.2|15706.2|15702.2|15702.2|15698.2|5
1639365300000|2021-12-13 03:15:00|15705.7|15701.7|15708.2|15704.2|15708.7|15704.7|15705.7|15701.7|9
1639365600000|2021-12-13 03:20:00|15707.7|15703.7|15705.7|15701.7|15707.7|15703.7|15705.7|15701.7|1
1639365900000|2021-12-13 03:25:00|15705.2|15701.2|15703.7|15699.7|15705.7|15701.7|15703.7|15699.7|2
1639366200000|2021-12-13 03:30:00|15704.2|15700.2|15703.7|15699.7|15705.2|15701.2|15703.2|15699.2|0
1639366500000|2021-12-13 03:35:00|15703.2|15699.2|15702.7|15698.7|15704.2|15700.2|15702.7|15698.7|3
1639366800000|2021-12-13 03:40:00|15702.2|15698.2|15699.7|15695.7|15702.2|15698.2|15699.2|15695.2|1
1639367100000|2021-12-13 03:45:00|15700.2|15696.2|15699.7|15695.7|15700.7|15696.7|15699.2|15695.2|0
1639367400000|2021-12-13 03:50:00|15700.2|15696.2|15701.7|15697.7|15701.7|15697.7|15700.2|15696.2|0
1639367700000|2021-12-13 03:55:00|15702.2|15698.2|15703.7|15699.7|15703.7|15699.7|15701.7|15697.7|1
1639368000000|2021-12-13 04:00:00|15704.2|15700.2|15704.2|15700.2|15705.2|15701.2|15701.7|15697.7|5
1639368300000|2021-12-13 04:05:00|15704.7|15700.7|15703.7|15699.7|15705.7|15701.7|15703.7|15699.7|3
1639368600000|2021-12-13 04:10:00|15703.2|15699.2|15703.7|15699.7|15704.2|15700.2|15701.7|15697.7|2
1639368900000|2021-12-13 04:15:00|15704.2|15700.2|15702.2|15698.2|15704.2|15700.2|15702.2|15698.2|2
1639369200000|2021-12-13 04:20:00|15702.7|15698.7|15703.7|15699.7|15703.7|15699.7|15702.2|15698.2|0
1639369500000|2021-12-13 04:25:00|15703.2|15699.2|15703.7|15699.7|15704.7|15700.7|15702.2|15698.2|1
1639369800000|2021-12-13 04:30:00|15703.2|15699.2|15703.2|15699.2|15703.7|15699.7|15703.2|15699.2|0
1639370100000|2021-12-13 04:35:00|15702.7|15698.7|15706.2|15702.2|15708.7|15704.7|15702.2|15698.2|9
1639370400000|2021-12-13 04:40:00|15705.7|15701.7|15699.7|15695.7|15705.7|15701.7|15699.2|15695.2|4
1639370700000|2021-12-13 04:45:00|15699.2|15695.2|15702.2|15698.2|15702.2|15698.2|15699.2|15695.2|1
1639371000000|2021-12-13 04:50:00|15701.7|15697.7|15699.7|15695.7|15701.7|15697.7|15699.2|15695.2|2
1639371300000|2021-12-13 04:55:00|15699.2|15695.2|15701.2|15697.2|15701.7|15697.7|15699.2|15695.2|2
1639371600000|2021-12-13 05:00:00|15701.7|15697.7|15694.7|15690.7|15701.7|15697.7|15694.7|15690.7|16
1639371900000|2021-12-13 05:05:00|15694.2|15690.2|15690.7|15686.7|15695.2|15691.2|15690.7|15686.7|19
1639372200000|2021-12-13 05:10:00|15691.2|15687.2|15690.2|15686.2|15691.7|15687.7|15689.2|15685.2|4
1639372500000|2021-12-13 05:15:00|15690.7|15686.7|15690.7|15686.7|15693.7|15689.7|15689.2|15685.2|22
1639372800000|2021-12-13 05:20:00|15691.7|15687.7|15688.2|15684.2|15691.7|15687.7|15687.7|15683.7|5
1639373100000|2021-12-13 05:25:00|15688.7|15684.7|15677.2|15673.2|15689.2|15685.2|15676.7|15672.7|36
1639373400000|2021-12-13 05:30:00|15677.7|15673.7|15680.2|15676.2|15680.7|15676.7|15675.7|15671.7|34
1639373700000|2021-12-13 05:35:00|15680.7|15676.7|15680.7|15676.7|15682.7|15678.7|15680.7|15676.7|8
1639374000000|2021-12-13 05:40:00|15681.2|15677.2|15680.7|15676.7|15683.7|15679.7|15676.7|15672.7|20
1639374300000|2021-12-13 05:45:00|15680.2|15676.2|15684.7|15680.7|15686.7|15682.7|15680.2|15676.2|19
1639374600000|2021-12-13 05:50:00|15685.2|15681.2|15686.7|15682.7|15689.7|15685.7|15685.2|15681.2|29
1639374900000|2021-12-13 05:55:00|15686.2|15682.2|15684.7|15680.7|15691.7|15687.7|15684.7|15680.7|46
1639375200000|2021-12-13 06:00:00|15684.2|15680.2|15691.2|15687.2|15691.7|15687.7|15682.2|15678.2|18
1639375500000|2021-12-13 06:05:00|15691.7|15687.7|15688.7|15684.7|15692.2|15688.2|15687.7|15683.7|17
1639375800000|2021-12-13 06:10:00|15689.2|15685.2|15689.7|15685.7|15689.7|15685.7|15688.2|15684.2|7
1639376100000|2021-12-13 06:15:00|15690.2|15686.2|15692.7|15688.7|15693.7|15689.7|15690.2|15686.2|9
1639376400000|2021-12-13 06:20:00|15693.2|15689.2|15691.7|15687.7|15693.7|15689.7|15691.7|15687.7|1
1639376700000|2021-12-13 06:25:00|15691.2|15687.2|15689.2|15685.2|15691.7|15687.7|15687.2|15683.2|19
1639377000000|2021-12-13 06:30:00|15689.7|15685.7|15694.7|15690.7|15694.7|15690.7|15689.7|15685.7|14
1639377300000|2021-12-13 06:35:00|15694.2|15690.2|15706.2|15702.2|15707.2|15703.2|15694.2|15690.2|110
1639377600000|2021-12-13 06:40:00|15705.7|15701.7|15700.7|15696.7|15708.7|15704.7|15697.2|15693.2|37
1639377900000|2021-12-13 06:45:00|15701.7|15697.7|15698.7|15694.7|15703.2|15699.2|15698.2|15694.2|11
1639378200000|2021-12-13 06:50:00|15699.2|15695.2|15700.7|15696.7|15700.7|15696.7|15696.7|15692.7|29
1639378500000|2021-12-13 06:55:00|15701.7|15697.7|15698.2|15694.2|15701.7|15697.7|15695.2|15691.2|22
1639378800000|2021-12-13 07:00:00|15697.2|15695.2|15687.2|15685.2|15707.2|15705.2|15680.2|15678.2|245
1639379100000|2021-12-13 07:05:00|15687.7|15685.7|15674.7|15672.7|15688.2|15686.2|15674.2|15672.2|153
1639379400000|2021-12-13 07:10:00|15673.2|15671.2|15665.2|15663.2|15674.2|15672.2|15663.2|15661.2|251
1639379700000|2021-12-13 07:15:00|15665.7|15663.7|15678.7|15676.7|15681.7|15679.7|15663.2|15661.2|309
1639380000000|2021-12-13 07:20:00|15679.2|15677.2|15668.2|15666.2|15683.7|15681.7|15667.2|15665.2|236
1639380300000|2021-12-13 07:25:00|15668.7|15666.7|15665.2|15663.2|15670.7|15668.7|15662.2|15660.2|94
1639380600000|2021-12-13 07:30:00|15664.7|15662.7|15671.2|15669.2|15672.2|15670.2|15662.7|15660.7|240
1639380900000|2021-12-13 07:35:00|15671.7|15669.7|15661.7|15659.7|15671.7|15669.7|15658.7|15656.7|230
1639381200000|2021-12-13 07:40:00|15661.2|15659.2|15656.2|15654.2|15662.2|15660.2|15650.7|15648.7|390
1639381500000|2021-12-13 07:45:00|15655.7|15653.7|15659.2|15657.2|15666.7|15664.7|15652.2|15650.2|178
1639381800000|2021-12-13 07:50:00|15659.7|15657.7|15666.2|15664.2|15669.7|15667.7|15659.2|15657.2|133
1639382100000|2021-12-13 07:55:00|15666.7|15664.7|15663.2|15661.2|15667.2|15665.2|15659.7|15657.7|202
1639382400000|2021-12-13 08:00:00|15662.8|15661.6|15648.8|15647.6|15678.3|15677.1|15646.3|15645.1|1333
1639382700000|2021-12-13 08:05:00|15648.3|15647.1|15649.8|15648.6|15659.8|15658.6|15645.8|15644.6|771
1639383000000|2021-12-13 08:10:00|15649.3|15648.1|15660.3|15659.1|15669.3|15668.1|15649.3|15648.1|745
1639383300000|2021-12-13 08:15:00|15661.3|15660.1|15675.8|15674.6|15676.3|15675.1|15655.3|15654.1|1846
1639383600000|2021-12-13 08:20:00|15675.3|15674.1|15701.8|15700.6|15706.3|15705.1|15675.3|15674.1|921
1639383900000|2021-12-13 08:25:00|15702.3|15701.1|15698.8|15697.6|15703.8|15702.6|15689.3|15688.1|605
1639384200000|2021-12-13 08:30:00|15699.3|15698.1|15720.8|15719.6|15723.8|15722.6|15689.3|15688.1|853
1639384500000|2021-12-13 08:35:00|15724.8|15723.6|15734.8|15733.6|15735.3|15734.1|15720.3|15719.1|801
1639384800000|2021-12-13 08:40:00|15735.8|15734.6|15735.8|15734.6|15741.8|15740.6|15730.8|15729.6|747
1639385100000|2021-12-13 08:45:00|15736.3|15735.1|15744.8|15743.6|15748.3|15747.1|15733.8|15732.6|649
1639385400000|2021-12-13 08:50:00|15744.3|15743.1|15755.8|15754.6|15760.8|15759.6|15742.3|15741.1|998
1639385700000|2021-12-13 08:55:00|15756.3|15755.1|15752.8|15751.6|15759.3|15758.1|15747.8|15746.6|606
1639386000000|2021-12-13 09:00:00|15753.8|15752.6|15763.3|15762.1|15764.3|15763.1|15748.3|15747.1|568
1639386300000|2021-12-13 09:05:00|15763.8|15762.6|15753.3|15752.1|15765.3|15764.1|15751.8|15750.6|482
1639386600000|2021-12-13 09:10:00|15753.8|15752.6|15792.3|15791.1|15792.8|15791.6|15753.8|15752.6|1085
1639386900000|2021-12-13 09:15:00|15793.8|15792.6|15786.8|15785.6|15800.3|15799.1|15785.3|15784.1|1026
1639387200000|2021-12-13 09:20:00|15787.3|15786.1|15791.3|15790.1|15796.8|15795.6|15778.8|15777.6|688
1639387500000|2021-12-13 09:25:00|15790.8|15789.6|15791.8|15790.6|15794.3|15793.1|15782.8|15781.6|776
1639387800000|2021-12-13 09:30:00|15792.3|15791.1|15782.8|15781.6|15792.3|15791.1|15781.8|15780.6|769
1639388100000|2021-12-13 09:35:00|15782.3|15781.1|15781.3|15780.1|15785.8|15784.6|15777.3|15776.1|500
1639388400000|2021-12-13 09:40:00|15781.8|15780.6|15785.8|15784.6|15791.3|15790.1|15780.8|15779.6|758
1639388700000|2021-12-13 09:45:00|15786.3|15785.1|15787.3|15786.1|15792.3|15791.1|15780.3|15779.1|429
1639389000000|2021-12-13 09:50:00|15786.3|15785.1|15785.3|15784.1|15788.3|15787.1|15780.8|15779.6|236
1639389300000|2021-12-13 09:55:00|15785.8|15784.6|15782.8|15781.6|15786.3|15785.1|15774.8|15773.6|453
1639389600000|2021-12-13 10:00:00|15784.8|15783.6|15788.3|15787.1|15793.3|15792.1|15782.3|15781.1|714
1639389900000|2021-12-13 10:05:00|15788.8|15787.6|15780.8|15779.6|15790.8|15789.6|15780.3|15779.1|304
1639390200000|2021-12-13 10:10:00|15780.3|15779.1|15771.8|15770.6|15783.3|15782.1|15771.3|15770.1|558
1639390500000|2021-12-13 10:15:00|15772.3|15771.1|15763.3|15762.1|15772.3|15771.1|15758.8|15757.6|489
1639390800000|2021-12-13 10:20:00|15763.8|15762.6|15759.3|15758.1|15765.3|15764.1|15756.3|15755.1|389
1639391100000|2021-12-13 10:25:00|15756.8|15755.6|15766.8|15765.6|15767.3|15766.1|15753.8|15752.6|411
1639391400000|2021-12-13 10:30:00|15767.3|15766.1|15754.3|15753.1|15767.3|15766.1|15754.3|15753.1|223
1639391700000|2021-12-13 10:35:00|15754.8|15753.6|15766.8|15765.6|15769.3|15768.1|15754.8|15753.6|351
1639392000000|2021-12-13 10:40:00|15766.3|15765.1|15775.8|15774.6|15775.8|15774.6|15764.8|15763.6|675
1639392300000|2021-12-13 10:45:00|15776.3|15775.1|15773.3|15772.1|15779.8|15778.6|15772.3|15771.1|1031
1639392600000|2021-12-13 10:50:00|15772.3|15771.1|15761.3|15760.1|15772.3|15771.1|15754.3|15753.1|762
1639392900000|2021-12-13 10:55:00|15761.8|15760.6|15763.3|15762.1|15764.3|15763.1|15756.3|15755.1|190
1639393200000|2021-12-13 11:00:00|15764.3|15763.1|15772.3|15771.1|15772.3|15771.1|15759.3|15758.1|791
1639393500000|2021-12-13 11:05:00|15771.8|15770.6|15777.3|15776.1|15777.8|15776.6|15769.8|15768.6|377
1639393800000|2021-12-13 11:10:00|15776.8|15775.6|15792.8|15791.6|15794.8|15793.6|15774.3|15773.1|405
1639394100000|2021-12-13 11:15:00|15793.8|15792.6|15794.3|15793.1|15797.8|15796.6|15786.3|15785.1|242
1639394400000|2021-12-13 11:20:00|15793.8|15792.6|15786.8|15785.6|15794.8|15793.6|15785.8|15784.6|269
1639394700000|2021-12-13 11:25:00|15786.3|15785.1|15777.3|15776.1|15788.3|15787.1|15777.3|15776.1|342
1639395000000|2021-12-13 11:30:00|15776.8|15775.6|15781.3|15780.1|15785.8|15784.6|15776.3|15775.1|190
1639395300000|2021-12-13 11:35:00|15781.8|15780.6|15787.3|15786.1|15790.3|15789.1|15772.8|15771.6|739
1639395600000|2021-12-13 11:40:00|15786.8|15785.6|15785.3|15784.1|15789.8|15788.6|15781.8|15780.6|191
1639395900000|2021-12-13 11:45:00|15784.8|15783.6|15773.3|15772.1|15785.8|15784.6|15769.3|15768.1|269
1639396200000|2021-12-13 11:50:00|15773.8|15772.6|15776.8|15775.6|15781.3|15780.1|15773.8|15772.6|133
1639396500000|2021-12-13 11:55:00|15777.3|15776.1|15788.3|15787.1|15789.8|15788.6|15777.3|15776.1|190
1639396800000|2021-12-13 12:00:00|15788.8|15787.6|15769.8|15768.6|15788.8|15787.6|15768.3|15767.1|331
1639397100000|2021-12-13 12:05:00|15770.3|15769.1|15772.3|15771.1|15775.8|15774.6|15767.3|15766.1|139
1639397400000|2021-12-13 12:10:00|15772.8|15771.6|15767.3|15766.1|15774.3|15773.1|15764.8|15763.6|270
1639397700000|2021-12-13 12:15:00|15766.8|15765.6|15761.3|15760.1|15770.8|15769.6|15760.3|15759.1|356
1639398000000|2021-12-13 12:20:00|15760.8|15759.6|15770.3|15769.1|15772.3|15771.1|15760.8|15759.6|151
1639398300000|2021-12-13 12:25:00|15770.8|15769.6|15758.8|15757.6|15772.8|15771.6|15758.3|15757.1|259
1639398600000|2021-12-13 12:30:00|15759.3|15758.1|15763.8|15762.6|15765.3|15764.1|15756.3|15755.1|351
1639398900000|2021-12-13 12:35:00|15764.3|15763.1|15765.3|15764.1|15767.8|15766.6|15763.3|15762.1|185
1639399200000|2021-12-13 12:40:00|15764.8|15763.6|15766.8|15765.6|15767.3|15766.1|15759.3|15758.1|243
1639399500000|2021-12-13 12:45:00|15766.3|15765.1|15763.3|15762.1|15769.8|15768.6|15758.8|15757.6|241
1639399800000|2021-12-13 12:50:00|15765.8|15764.6|15764.3|15763.1|15769.3|15768.1|15761.3|15760.1|305
1639400100000|2021-12-13 12:55:00|15763.3|15762.1|15773.3|15772.1|15774.3|15773.1|15762.3|15761.1|371
1639400400000|2021-12-13 13:00:00|15773.8|15772.6|15770.3|15769.1|15779.3|15778.1|15769.3|15768.1|307
1639400700000|2021-12-13 13:05:00|15769.8|15768.6|15766.8|15765.6|15770.3|15769.1|15765.8|15764.6|237
1639401000000|2021-12-13 13:10:00|15767.3|15766.1|15763.8|15762.6|15769.3|15768.1|15763.8|15762.6|314
1639401300000|2021-12-13 13:15:00|15764.3|15763.1|15759.8|15758.6|15765.3|15764.1|15758.3|15757.1|218
1639401600000|2021-12-13 13:20:00|15760.3|15759.1|15757.3|15756.1|15762.3|15761.1|15756.3|15755.1|723
1639401900000|2021-12-13 13:25:00|15756.8|15755.6|15757.3|15756.1|15760.3|15759.1|15756.3|15755.1|91
1639402200000|2021-12-13 13:30:00|15757.8|15756.6|15756.3|15755.1|15762.8|15761.6|15755.3|15754.1|375
1639402500000|2021-12-13 13:35:00|15758.3|15757.1|15759.3|15758.1|15760.8|15759.6|15756.3|15755.1|265
1639402800000|2021-12-13 13:40:00|15758.8|15757.6|15757.3|15756.1|15771.3|15770.1|15756.3|15755.1|664
1639403100000|2021-12-13 13:45:00|15757.8|15756.6|15754.8|15753.6|15759.3|15758.1|15754.3|15753.1|285
1639403400000|2021-12-13 13:50:00|15754.3|15753.1|15748.3|15747.1|15754.3|15753.1|15747.8|15746.6|475
1639403700000|2021-12-13 13:55:00|15747.8|15746.6|15746.3|15745.1|15748.8|15747.6|15744.3|15743.1|327
1639404000000|2021-12-13 14:00:00|15747.3|15746.1|15731.3|15730.1|15747.3|15746.1|15731.3|15730.1|1165
1639404300000|2021-12-13 14:05:00|15731.8|15730.6|15731.3|15730.1|15737.8|15736.6|15730.8|15729.6|281
1639404600000|2021-12-13 14:10:00|15730.8|15729.6|15717.3|15716.1|15732.3|15731.1|15716.3|15715.1|679
1639404900000|2021-12-13 14:15:00|15717.8|15716.6|15706.8|15705.6|15723.3|15722.1|15704.3|15703.1|628
1639405200000|2021-12-13 14:20:00|15707.3|15706.1|15699.3|15698.1|15715.3|15714.1|15698.3|15697.1|688
1639405500000|2021-12-13 14:25:00|15698.8|15697.6|15685.3|15684.1|15700.3|15699.1|15684.8|15683.6|589
1639405800000|2021-12-13 14:30:00|15686.3|15685.1|15698.8|15697.6|15704.3|15703.1|15685.8|15684.6|1481
1639406100000|2021-12-13 14:35:00|15699.3|15698.1|15689.8|15688.6|15715.8|15714.6|15688.8|15687.6|861
1639406400000|2021-12-13 14:40:00|15690.3|15689.1|15701.3|15700.1|15709.3|15708.1|15687.8|15686.6|422
1639406700000|2021-12-13 14:45:00|15701.8|15700.6|15685.3|15684.1|15705.3|15704.1|15685.3|15684.1|598
1639407000000|2021-12-13 14:50:00|15684.8|15683.6|15667.3|15666.1|15685.3|15684.1|15665.3|15664.1|1049
1639407300000|2021-12-13 14:55:00|15666.8|15665.6|15669.8|15668.6|15682.3|15681.1|15664.8|15663.6|1002
1639407600000|2021-12-13 15:00:00|15670.3|15669.1|15673.3|15672.1|15681.3|15680.1|15665.3|15664.1|695
1639407900000|2021-12-13 15:05:00|15674.3|15673.1|15676.4|15675.2|15690.3|15689.1|15673.8|15672.6|591
1639408200000|2021-12-13 15:10:00|15675.7|15674.5|15685.2|15684|15687.7|15686.5|15669.7|15668.5|534
1639408500000|2021-12-13 15:15:00|15685.7|15684.5|15682.2|15681|15691.2|15690|15676.7|15675.5|552
1639408800000|2021-12-13 15:20:00|15682.7|15681.5|15647.7|15646.5|15683.7|15682.5|15646.7|15645.5|844
1639409100000|2021-12-13 15:25:00|15646.7|15645.5|15608.7|15607.5|15650.7|15649.5|15588.7|15587.5|1614
1639409400000|2021-12-13 15:30:00|15608.2|15607|15609.2|15608|15615.7|15614.5|15595.7|15594.5|1025
1639409700000|2021-12-13 15:35:00|15609.7|15608.5|15620.7|15619.5|15631.7|15630.5|15607.2|15606|1008
1639410000000|2021-12-13 15:40:00|15621.2|15620|15624.2|15623|15628.2|15627|15613.2|15612|517
1639410300000|2021-12-13 15:45:00|15624.7|15623.5|15632.2|15631|15635.7|15634.5|15623.7|15622.5|593
1639410600000|2021-12-13 15:50:00|15632.7|15631.5|15639.7|15638.5|15644.2|15643|15632.7|15631.5|638
1639410900000|2021-12-13 15:55:00|15640.2|15639|15636.2|15635|15644.7|15643.5|15630.7|15629.5|502
1639411200000|2021-12-13 16:00:00|15635.7|15634.5|15623.2|15622|15639.7|15638.5|15619.7|15618.5|685
1639411500000|2021-12-13 16:05:00|15622.7|15621.5|15627.7|15626.5|15635.7|15634.5|15620.7|15619.5|443
1639411800000|2021-12-13 16:10:00|15628.7|15627.5|15610.2|15609|15631.2|15630|15607.7|15606.5|504
1639412100000|2021-12-13 16:15:00|15610.7|15609.5|15609.2|15608|15618.7|15617.5|15607.7|15606.5|742
1639412400000|2021-12-13 16:20:00|15609.7|15608.5|15611.7|15610.5|15618.7|15617.5|15602.7|15601.5|721
1639412700000|2021-12-13 16:25:00|15611.2|15610|15614.2|15613|15618.7|15617.5|15603.7|15602.5|977
1639413000000|2021-12-13 16:30:00|15615.7|15614.5|15619.6|15617.6|15629.6|15627.6|15610.1|15608.1|1064
1639413300000|2021-12-13 16:35:00|15618.6|15616.6|15629.6|15627.6|15635.6|15633.6|15616.1|15614.1|1284
1639413600000|2021-12-13 16:40:00|15629.1|15627.1|15638.1|15636.1|15642.1|15640.1|15629.1|15627.1|382
1639413900000|2021-12-13 16:45:00|15637.6|15635.6|15632.1|15630.1|15642.1|15640.1|15631.6|15629.6|194
1639414200000|2021-12-13 16:50:00|15631.6|15629.6|15615.6|15613.6|15635.1|15633.1|15614.1|15612.1|322
1639414500000|2021-12-13 16:55:00|15616.1|15614.1|15629.1|15627.1|15630.1|15628.1|15611.1|15609.1|279
1639414800000|2021-12-13 17:00:00|15628.6|15626.6|15626.6|15624.6|15629.1|15627.1|15615.1|15613.1|187
1639415100000|2021-12-13 17:05:00|15626.1|15624.1|15638.6|15636.6|15639.1|15637.1|15623.1|15621.1|199
1639415400000|2021-12-13 17:10:00|15638.1|15636.1|15646.6|15644.6|15648.6|15646.6|15635.6|15633.6|145
1639415700000|2021-12-13 17:15:00|15646.1|15644.1|15643.1|15641.1|15652.6|15650.6|15642.1|15640.1|188
1639416000000|2021-12-13 17:20:00|15643.6|15641.6|15641.1|15639.1|15647.1|15645.1|15636.1|15634.1|240
1639416300000|2021-12-13 17:25:00|15640.6|15638.6|15643.6|15641.6|15644.1|15642.1|15638.6|15636.6|110
1639416600000|2021-12-13 17:30:00|15643.1|15641.1|15644.1|15642.1|15649.1|15647.1|15641.1|15639.1|110
1639416900000|2021-12-13 17:35:00|15643.6|15641.6|15648.6|15646.6|15651.1|15649.1|15640.1|15638.1|154
1639417200000|2021-12-13 17:40:00|15648.1|15646.1|15651.6|15649.6|15652.1|15650.1|15645.1|15643.1|32
1639417500000|2021-12-13 17:45:00|15652.1|15650.1|15637.1|15635.1|15652.1|15650.1|15637.1|15635.1|109
1639417800000|2021-12-13 17:50:00|15637.6|15635.6|15632.1|15630.1|15639.1|15637.1|15630.6|15628.6|146
1639418100000|2021-12-13 17:55:00|15632.6|15630.6|15636.1|15634.1|15637.1|15635.1|15629.6|15627.6|56
1639418400000|2021-12-13 18:00:00|15635.6|15633.6|15640.1|15638.1|15643.1|15641.1|15632.1|15630.1|59
1639418700000|2021-12-13 18:05:00|15639.6|15637.6|15632.6|15630.6|15640.1|15638.1|15632.1|15630.1|68
1639419000000|2021-12-13 18:10:00|15632.1|15630.1|15632.1|15630.1|15635.1|15633.1|15630.6|15628.6|30
1639419300000|2021-12-13 18:15:00|15631.6|15629.6|15635.1|15633.1|15637.1|15635.1|15629.1|15627.1|46
1639419600000|2021-12-13 18:20:00|15635.6|15633.6|15632.6|15630.6|15637.1|15635.1|15629.6|15627.6|57
1639419900000|2021-12-13 18:25:00|15632.1|15630.1|15630.1|15628.1|15632.6|15630.6|15626.1|15624.1|74
1639420200000|2021-12-13 18:30:00|15630.6|15628.6|15622.6|15620.6|15633.1|15631.1|15620.6|15618.6|74
1639420500000|2021-12-13 18:35:00|15622.1|15620.1|15622.6|15620.6|15627.1|15625.1|15621.1|15619.1|59
1639420800000|2021-12-13 18:40:00|15622.1|15620.1|15631.1|15629.1|15634.1|15632.1|15622.1|15620.1|116
1639421100000|2021-12-13 18:45:00|15630.6|15628.6|15628.1|15626.1|15633.1|15631.1|15628.1|15626.1|112
1639421400000|2021-12-13 18:50:00|15628.6|15626.6|15632.6|15630.6|15635.1|15633.1|15628.6|15626.6|87
1639421700000|2021-12-13 18:55:00|15632.1|15630.1|15635.1|15633.1|15637.1|15635.1|15630.1|15628.1|78
1639422000000|2021-12-13 19:00:00|15634.1|15632.1|15627.6|15625.6|15635.1|15633.1|15624.1|15622.1|105
1639422300000|2021-12-13 19:05:00|15627.1|15625.1|15634.6|15632.6|15635.6|15633.6|15625.6|15623.6|76
1639422600000|2021-12-13 19:10:00|15634.1|15632.1|15636.6|15634.6|15638.6|15636.6|15633.6|15631.6|32
1639422900000|2021-12-13 19:15:00|15637.1|15635.1|15636.1|15634.1|15637.1|15635.1|15634.1|15632.1|24
1639423200000|2021-12-13 19:20:00|15635.1|15633.1|15644.6|15642.6|15645.1|15643.1|15635.1|15633.1|71
1639423500000|2021-12-13 19:25:00|15644.1|15642.1|15637.6|15635.6|15645.6|15643.6|15634.6|15632.6|74
1639423800000|2021-12-13 19:30:00|15637.1|15635.1|15640.1|15638.1|15641.1|15639.1|15632.6|15630.6|33
1639424100000|2021-12-13 19:35:00|15639.6|15637.6|15639.6|15637.6|15640.6|15638.6|15636.1|15634.1|34
1639424400000|2021-12-13 19:40:00|15639.1|15637.1|15637.1|15635.1|15641.1|15639.1|15635.6|15633.6|22
1639424700000|2021-12-13 19:45:00|15637.6|15635.6|15636.6|15634.6|15638.1|15636.1|15634.6|15632.6|20
1639425000000|2021-12-13 19:50:00|15636.1|15634.1|15641.1|15639.1|15641.1|15639.1|15635.6|15633.6|53
1639425300000|2021-12-13 19:55:00|15642.1|15640.1|15643.6|15641.6|15645.1|15643.1|15639.1|15637.1|64
1639425600000|2021-12-13 20:00:00|15643.1|15641.1|15649.1|15647.1|15649.6|15647.6|15641.1|15639.1|104
1639425900000|2021-12-13 20:05:00|15648.6|15646.6|15641.6|15639.6|15651.1|15649.1|15640.6|15638.6|85
1639426200000|2021-12-13 20:10:00|15641.1|15639.1|15648.1|15646.1|15650.1|15648.1|15640.6|15638.6|59
1639426500000|2021-12-13 20:15:00|15647.6|15645.6|15643.6|15641.6|15650.6|15648.6|15641.1|15639.1|56
1639426800000|2021-12-13 20:20:00|15644.1|15642.1|15639.6|15637.6|15644.1|15642.1|15634.6|15632.6|86
1639427100000|2021-12-13 20:25:00|15640.1|15638.1|15635.1|15633.1|15641.1|15639.1|15632.6|15630.6|93
1639427400000|2021-12-13 20:30:00|15634.6|15632.6|15641.6|15639.6|15643.6|15641.6|15634.1|15632.1|46
1639427700000|2021-12-13 20:35:00|15641.1|15639.1|15638.1|15636.1|15646.1|15644.1|15638.1|15636.1|42
1639428000000|2021-12-13 20:40:00|15638.6|15636.6|15632.6|15630.6|15642.1|15640.1|15632.1|15630.1|85
1639428300000|2021-12-13 20:45:00|15633.1|15631.1|15627.1|15625.1|15638.1|15636.1|15625.6|15623.6|187
1639428600000|2021-12-13 20:50:00|15626.6|15624.6|15605.6|15603.6|15626.6|15624.6|15603.1|15601.1|553
1639428900000|2021-12-13 20:55:00|15606.1|15604.1|15607.1|15605.1|15615.6|15613.6|15603.6|15601.6|388
1639429200000|2021-12-13 21:00:00|15607.6|15605.6|15613|15608|15615.3|15610.3|15596.7|15591.7|130
1639429500000|2021-12-13 21:05:00|15612|15607|15617.4|15612.4|15619.7|15614.7|15605|15600|0
1639429800000|2021-12-13 21:10:00|15616.4|15611.4|15620.8|15615.8|15623.7|15618.7|15612.9|15607.9|0
1639430100000|2021-12-13 21:15:00|15619.8|15614.8|15621|15616|15621.4|15616.4|15613.1|15608.1|0
1639430400000|2021-12-13 21:20:00|15619.1|15614.1|15612.6|15607.6|15621.9|15616.9|15612.6|15607.6|0
1639430700000|2021-12-13 21:25:00|15613.1|15608.1|15614.4|15609.4|15617.3|15612.3|15610.7|15605.7|0
1639431000000|2021-12-13 21:30:00|15614.5|15609.5|15614.4|15609.4|15619.3|15614.3|15614.4|15609.4|0
1639431300000|2021-12-13 21:35:00|15613.4|15608.4|15621.3|15616.3|15621.3|15616.3|15613.4|15608.4|0
1639431600000|2021-12-13 21:40:00|15620.8|15615.8|15621.5|15616.5|15623.4|15618.4|15620.4|15615.4|0
1639431900000|2021-12-13 21:45:00|15622.4|15617.4|15634.2|15629.2|15635.3|15630.3|15622.4|15617.4|0
1639432200000|2021-12-13 21:50:00|15633.8|15628.8|15629.8|15624.8|15634.7|15629.7|15624.9|15619.9|0
1639432500000|2021-12-13 21:55:00|15630.8|15625.8|15626.7|15621.7|15630.8|15625.8|15624.9|15619.9|0
1639432800000|2021-12-13 22:00:00|15626.6|15621.6|15626.6|15621.6|15626.9|15621.9|15626.5|15621.5|0
1639433100000|2021-12-13 22:05:00|15626|15621|15625|15620|15626|15621|15623.8|15618.8|0
1639433400000|2021-12-13 22:10:00|15625.1|15620.1|15627.2|15622.2|15627.4|15622.4|15625|15620|0
1639433700000|2021-12-13 22:15:00|15627.3|15622.3|15626.8|15621.8|15627.4|15622.4|15626.8|15621.8|0
1639434000000|2021-12-13 22:20:00|15626.6|15621.6|15626.8|15621.8|15626.8|15621.8|15625.6|15620.6|0
1639434300000|2021-12-13 22:25:00|15627|15622|15627.1|15622.1|15627.3|15622.3|15627|15622|0
1639434600000|2021-12-13 22:30:00|15626.5|15621.5|15626.4|15621.4|15627.1|15622.1|15625.6|15620.6|0
1639434900000|2021-12-13 22:35:00|15626.3|15621.3|15623.1|15618.1|15626.3|15621.3|15622.4|15617.4|0
1639435200000|2021-12-13 22:40:00|15622.8|15617.8|15623.6|15618.6|15624|15619|15621.6|15616.6|0
1639435500000|2021-12-13 22:45:00|15623.8|15618.8|15624.7|15619.7|15625|15620|15622.6|15617.6|0
1639435800000|2021-12-13 22:50:00|15624.8|15619.8|15623.4|15618.4|15624.8|15619.8|15623.3|15618.3|0
1639436100000|2021-12-13 22:55:00|15623.8|15618.8|15623.4|15618.4|15625.5|15620.5|15623.4|15618.4|0
1639436400000|2021-12-13 23:00:00|15626.4|15621.4|15634.8|15629.8|15634.8|15629.8|15626.4|15621.4|0
1639436700000|2021-12-13 23:05:00|15635.8|15630.8|15635.8|15630.8|15637.4|15632.4|15633.9|15628.9|0
1639437000000|2021-12-13 23:10:00|15636.7|15631.7|15629.9|15624.9|15636.7|15631.7|15628|15623|0
1639437300000|2021-12-13 23:15:00|15630.3|15625.3|15629.9|15624.9|15631.3|15626.3|15624.1|15619.1|0
1639437600000|2021-12-13 23:20:00|15630.8|15625.8|15627.9|15622.9|15631.8|15626.8|15625|15620|0
1639437900000|2021-12-13 23:25:00|15627.4|15622.4|15618.1|15613.1|15632.7|15627.7|15617.2|15612.2|0
1639438200000|2021-12-13 23:30:00|15621|15616|15628.8|15623.8|15629.7|15624.7|15620.5|15615.5|0
1639438500000|2021-12-13 23:35:00|15630.7|15625.7|15629.6|15624.6|15634.6|15629.6|15628.7|15623.7|0
1639438800000|2021-12-13 23:40:00|15628.7|15623.7|15633|15628|15634.5|15629.5|15628.7|15623.7|0
1639439100000|2021-12-13 23:45:00|15633.5|15628.5|15629.7|15624.7|15635.4|15630.4|15628.7|15623.7|0
1639439400000|2021-12-13 23:50:00|15630.6|15625.6|15629.7|15624.7|15630.6|15625.6|15625.8|15620.8|0
1639439700000|2021-12-13 23:55:00|15628.7|15623.7|15630.6|15625.6|15631.1|15626.1|15626.8|15621.8|0
1639440000000|2021-12-14 00:00:00|15629.7|15624.7|15638.9|15633.9|15640.8|15635.8|15629.7|15624.7|0
1639440300000|2021-12-14 00:05:00|15639.4|15634.4|15640.6|15635.6|15640.7|15635.7|15636.3|15631.3|0
1639440600000|2021-12-14 00:10:00|15641.6|15636.6|15638.7|15633.7|15645.4|15640.4|15637.7|15632.7|0
1639440900000|2021-12-14 00:15:00|15639.7|15634.7|15650.6|15646.6|15658.6|15654.6|15638.7|15633.7|103
1639441200000|2021-12-14 00:20:00|15651.1|15647.1|15657.1|15653.1|15658.1|15654.1|15648.6|15644.6|10
1639441500000|2021-12-14 00:25:00|15656.6|15652.6|15649.6|15645.6|15657.6|15653.6|15647.6|15643.6|26
1639441800000|2021-12-14 00:30:00|15649.1|15645.1|15651.6|15647.6|15652.1|15648.1|15644.6|15640.6|13
1639442100000|2021-12-14 00:35:00|15651.1|15647.1|15637.6|15633.6|15651.1|15647.1|15637.6|15633.6|24
1639442400000|2021-12-14 00:40:00|15636.6|15632.6|15643.1|15639.1|15643.6|15639.6|15636.1|15632.1|2
1639442700000|2021-12-14 00:45:00|15643.6|15639.6|15655.1|15651.1|15655.6|15651.6|15643.6|15639.6|17
1639443000000|2021-12-14 00:50:00|15654.1|15650.1|15652.6|15648.6|15654.1|15650.1|15650.6|15646.6|9
1639443300000|2021-12-14 00:55:00|15653.1|15649.1|15654.1|15650.1|15654.6|15650.6|15650.6|15646.6|8
1639443600000|2021-12-14 01:00:00|15654.6|15650.6|15648.1|15644.1|15657.6|15653.6|15648.1|15644.1|15
1639443900000|2021-12-14 01:05:00|15648.6|15644.6|15656.1|15652.1|15656.1|15652.1|15648.6|15644.6|4
1639444200000|2021-12-14 01:10:00|15656.6|15652.6|15656.6|15652.6|15658.6|15654.6|15656.6|15652.6|10
1639444500000|2021-12-14 01:15:00|15656.1|15652.1|15650.1|15646.1|15656.1|15652.1|15647.1|15643.1|6
1639444800000|2021-12-14 01:20:00|15649.6|15645.6|15639.6|15635.6|15649.6|15645.6|15639.6|15635.6|22
1639445100000|2021-12-14 01:25:00|15638.6|15634.6|15643.6|15639.6|15644.1|15640.1|15638.6|15634.6|4
1639445400000|2021-12-14 01:30:00|15644.1|15640.1|15663.1|15659.1|15666.6|15662.6|15639.6|15635.6|34
1639445700000|2021-12-14 01:35:00|15663.6|15659.6|15650.6|15646.6|15663.6|15659.6|15648.6|15644.6|14
1639446000000|2021-12-14 01:40:00|15650.1|15646.1|15638.6|15634.6|15651.6|15647.6|15636.1|15632.1|58
1639446300000|2021-12-14 01:45:00|15639.1|15635.1|15642.6|15638.6|15645.1|15641.1|15638.6|15634.6|4
1639446600000|2021-12-14 01:50:00|15643.1|15639.1|15640.6|15636.6|15643.6|15639.6|15638.6|15634.6|4
1639446900000|2021-12-14 01:55:00|15640.1|15636.1|15640.6|15636.6|15641.1|15637.1|15637.1|15633.1|10
1639447200000|2021-12-14 02:00:00|15640.1|15636.1|15642.1|15638.1|15646.1|15642.1|15636.6|15632.6|5
1639447500000|2021-12-14 02:05:00|15641.6|15637.6|15638.6|15634.6|15642.1|15638.1|15637.1|15633.1|1
1639447800000|2021-12-14 02:10:00|15638.1|15634.1|15640.6|15636.6|15642.1|15638.1|15635.1|15631.1|4
1639448100000|2021-12-14 02:15:00|15641.1|15637.1|15635.6|15631.6|15641.1|15637.1|15635.6|15631.6|5
1639448400000|2021-12-14 02:20:00|15636.1|15632.1|15640.6|15636.6|15640.6|15636.6|15636.1|15632.1|3
1639448700000|2021-12-14 02:25:00|15640.1|15636.1|15635.6|15631.6|15642.1|15638.1|15635.6|15631.6|7
1639449000000|2021-12-14 02:30:00|15635.1|15631.1|15637.6|15633.6|15638.6|15634.6|15626.1|15622.1|24
1639449300000|2021-12-14 02:35:00|15638.1|15634.1|15635.1|15631.1|15640.1|15636.1|15634.1|15630.1|5
1639449600000|2021-12-14 02:40:00|15634.6|15630.6|15638.6|15634.6|15638.6|15634.6|15634.6|15630.6|3
1639449900000|2021-12-14 02:45:00|15639.1|15635.1|15633.1|15629.1|15640.1|15636.1|15632.6|15628.6|13
1639450200000|2021-12-14 02:50:00|15632.6|15628.6|15630.6|15626.6|15632.6|15628.6|15626.6|15622.6|1
1639450500000|2021-12-14 02:55:00|15631.1|15627.1|15633.6|15629.6|15638.6|15634.6|15630.6|15626.6|8
1639450800000|2021-12-14 03:00:00|15635.1|15631.1|15637.1|15633.1|15637.6|15633.6|15633.6|15629.6|6
1639451100000|2021-12-14 03:05:00|15636.6|15632.6|15633.1|15629.1|15638.1|15634.1|15632.6|15628.6|9
1639451400000|2021-12-14 03:10:00|15633.6|15629.6|15639.6|15635.6|15639.6|15635.6|15633.1|15629.1|1
1639451700000|2021-12-14 03:15:00|15641.6|15637.6|15643.1|15639.1|15644.1|15640.1|15641.6|15637.6|9
1639452000000|2021-12-14 03:20:00|15642.6|15638.6|15644.6|15640.6|15644.6|15640.6|15639.1|15635.1|5
1639452300000|2021-12-14 03:25:00|15643.6|15639.6|15646.1|15642.1|15646.1|15642.1|15642.6|15638.6|6
1639452600000|2021-12-14 03:30:00|15645.6|15641.6|15636.1|15632.1|15645.6|15641.6|15636.1|15632.1|7
1639452900000|2021-12-14 03:35:00|15635.6|15631.6|15621.1|15617.1|15635.6|15631.6|15606.1|15602.1|51
1639453200000|2021-12-14 03:40:00|15619.6|15615.6|15624.6|15620.6|15626.6|15622.6|15615.6|15611.6|13
1639453500000|2021-12-14 03:45:00|15624.1|15620.1|15626.1|15622.1|15628.6|15624.6|15621.6|15617.6|4
1639453800000|2021-12-14 03:50:00|15626.6|15622.6|15635.1|15631.1|15637.1|15633.1|15626.6|15622.6|3
1639454100000|2021-12-14 03:55:00|15635.6|15631.6|15638.6|15634.6|15640.1|15636.1|15635.1|15631.1|7
1639454400000|2021-12-14 04:00:00|15639.1|15635.1|15641.6|15637.6|15642.6|15638.6|15639.1|15635.1|3
1639454700000|2021-12-14 04:05:00|15641.1|15637.1|15641.1|15637.1|15642.1|15638.1|15640.6|15636.6|5
1639455000000|2021-12-14 04:10:00|15641.6|15637.6|15637.6|15633.6|15641.6|15637.6|15637.6|15633.6|7
1639455300000|2021-12-14 04:15:00|15638.1|15634.1|15639.1|15635.1|15641.6|15637.6|15638.1|15634.1|5
1639455600000|2021-12-14 04:20:00|15639.6|15635.6|15637.6|15633.6|15641.1|15637.1|15637.1|15633.1|1
1639455900000|2021-12-14 04:25:00|15638.1|15634.1|15638.1|15634.1|15638.6|15634.6|15637.1|15633.1|3
1639456200000|2021-12-14 04:30:00|15637.6|15633.6|15638.6|15634.6|15639.1|15635.1|15633.1|15629.1|12
1639456500000|2021-12-14 04:35:00|15638.1|15634.1|15639.1|15635.1|15640.6|15636.6|15638.1|15634.1|10
1639456800000|2021-12-14 04:40:00|15639.6|15635.6|15641.6|15637.6|15641.6|15637.6|15639.6|15635.6|2
1639457100000|2021-12-14 04:45:00|15642.1|15638.1|15641.1|15637.1|15642.1|15638.1|15639.6|15635.6|2
1639457400000|2021-12-14 04:50:00|15641.6|15637.6|15633.1|15629.1|15641.6|15637.6|15633.1|15629.1|6
1639457700000|2021-12-14 04:55:00|15632.6|15628.6|15636.1|15632.1|15636.6|15632.6|15632.1|15628.1|4
1639458000000|2021-12-14 05:00:00|15635.6|15631.6|15634.6|15630.6|15637.6|15633.6|15632.1|15628.1|9
1639458300000|2021-12-14 05:05:00|15634.1|15630.1|15631.6|15627.6|15634.6|15630.6|15631.6|15627.6|2
1639458600000|2021-12-14 05:10:00|15632.1|15628.1|15634.1|15630.1|15636.1|15632.1|15632.1|15628.1|4
1639458900000|2021-12-14 05:15:00|15633.6|15629.6|15626.6|15622.6|15633.6|15629.6|15626.6|15622.6|15
1639459200000|2021-12-14 05:20:00|15626.1|15622.1|15625.1|15621.1|15627.1|15623.1|15624.1|15620.1|6
1639459500000|2021-12-14 05:25:00|15625.6|15621.6|15633.1|15629.1|15634.1|15630.1|15625.6|15621.6|10
1639459800000|2021-12-14 05:30:00|15633.6|15629.6|15636.1|15632.1|15637.6|15633.6|15629.6|15625.6|13
1639460100000|2021-12-14 05:35:00|15636.6|15632.6|15637.1|15633.1|15638.6|15634.6|15636.1|15632.1|60
1639460400000|2021-12-14 05:40:00|15636.6|15632.6|15631.1|15627.1|15638.1|15634.1|15629.1|15625.1|13
1639460700000|2021-12-14 05:45:00|15631.6|15627.6|15631.6|15627.6|15632.6|15628.6|15631.1|15627.1|0
1639461000000|2021-12-14 05:50:00|15631.1|15627.1|15621.6|15617.6|15632.1|15628.1|15621.6|15617.6|11
1639461300000|2021-12-14 05:55:00|15622.1|15618.1|15627.1|15623.1|15629.6|15625.6|15620.6|15616.6|38
1639461600000|2021-12-14 06:00:00|15627.6|15623.6|15628.6|15624.6|15632.6|15628.6|15624.6|15620.6|25
1639461900000|2021-12-14 06:05:00|15628.1|15624.1|15624.6|15620.6|15629.1|15625.1|15624.6|15620.6|8
1639462200000|2021-12-14 06:10:00|15624.1|15620.1|15616.6|15612.6|15624.1|15620.1|15613.1|15609.1|32
1639462500000|2021-12-14 06:15:00|15616.1|15612.1|15617.1|15613.1|15620.1|15616.1|15613.1|15609.1|32
1639462800000|2021-12-14 06:20:00|15616.6|15612.6|15624.6|15620.6|15624.6|15620.6|15616.6|15612.6|11
1639463100000|2021-12-14 06:25:00|15625.6|15621.6|15629.1|15625.1|15633.1|15629.1|15624.6|15620.6|38
1639463400000|2021-12-14 06:30:00|15629.6|15625.6|15636.1|15632.1|15637.1|15633.1|15629.6|15625.6|16
1639463700000|2021-12-14 06:35:00|15635.6|15631.6|15633.6|15629.6|15635.6|15631.6|15633.1|15629.1|6
1639464000000|2021-12-14 06:40:00|15634.1|15630.1|15633.6|15629.6|15634.1|15630.1|15630.1|15626.1|4
1639464300000|2021-12-14 06:45:00|15635.1|15631.1|15648.6|15644.6|15650.1|15646.1|15635.1|15631.1|47
1639464600000|2021-12-14 06:50:00|15649.1|15645.1|15644.6|15640.6|15651.1|15647.1|15643.1|15639.1|61
1639464900000|2021-12-14 06:55:00|15645.1|15641.1|15641.1|15637.1|15645.6|15641.6|15638.1|15634.1|42
1639465200000|2021-12-14 07:00:00|15640.1|15638.1|15645.6|15643.6|15649.1|15647.1|15634.1|15632.1|260
1639465500000|2021-12-14 07:05:00|15645.1|15643.1|15633.6|15631.6|15649.1|15647.1|15630.6|15628.6|264
1639465800000|2021-12-14 07:10:00|15633.1|15631.1|15646.1|15644.1|15650.1|15648.1|15630.6|15628.6|374
1639466100000|2021-12-14 07:15:00|15646.6|15644.6|15654.6|15652.6|15657.6|15655.6|15639.1|15637.1|380
1639466400000|2021-12-14 07:20:00|15655.6|15653.6|15652.6|15650.6|15659.1|15657.1|15650.1|15648.1|270
1639466700000|2021-12-14 07:25:00|15653.1|15651.1|15653.6|15651.6|15655.6|15653.6|15648.1|15646.1|299
1639467000000|2021-12-14 07:30:00|15654.1|15652.1|15652.6|15650.6|15660.6|15658.6|15651.6|15649.6|331
1639467300000|2021-12-14 07:35:00|15652.1|15650.1|15644.6|15642.6|15653.6|15651.6|15643.6|15641.6|250
1639467600000|2021-12-14 07:40:00|15645.1|15643.1|15654.6|15652.6|15657.1|15655.1|15643.6|15641.6|192
1639467900000|2021-12-14 07:45:00|15655.1|15653.1|15660.1|15658.1|15661.6|15659.6|15649.1|15647.1|323
1639468200000|2021-12-14 07:50:00|15660.6|15658.6|15668.6|15666.6|15670.1|15668.1|15660.1|15658.1|919
1639468500000|2021-12-14 07:55:00|15669.1|15667.1|15657.6|15655.6|15669.6|15667.6|15654.6|15652.6|299
1639468800000|2021-12-14 08:00:00|15657.1|15655.1|15674.7|15673.5|15682.7|15681.5|15654.7|15653.5|1604
1639469100000|2021-12-14 08:05:00|15675.2|15674|15691.2|15690|15692.2|15691|15674.2|15673|756
1639469400000|2021-12-14 08:10:00|15690.7|15689.5|15695.2|15694|15700.2|15699|15688.2|15687|1079
1639469700000|2021-12-14 08:15:00|15694.7|15693.5|15677.7|15676.5|15695.7|15694.5|15677.7|15676.5|794
1639470000000|2021-12-14 08:20:00|15676.7|15675.5|15683.2|15682|15691.2|15690|15671.7|15670.5|676
1639470300000|2021-12-14 08:25:00|15682.7|15681.5|15676.2|15675|15687.7|15686.5|15672.7|15671.5|1145
1639470600000|2021-12-14 08:30:00|15676.7|15675.5|15676.7|15675.5|15686.2|15685|15672.7|15671.5|590
1639470900000|2021-12-14 08:35:00|15677.2|15676|15678.2|15677|15679.7|15678.5|15663.7|15662.5|603
1639471200000|2021-12-14 08:40:00|15677.4|15676.2|15678.9|15677.7|15680.9|15679.7|15670.4|15669.2|297
1639471500000|2021-12-14 08:45:00|15678.4|15677.2|15668.9|15667.7|15680.4|15679.2|15668.9|15667.7|732
1639471800000|2021-12-14 08:50:00|15669.4|15668.2|15667.9|15666.7|15674.9|15673.7|15660.9|15659.7|957
1639472100000|2021-12-14 08:55:00|15667.4|15666.2|15656.9|15655.7|15667.9|15666.7|15655.9|15654.7|662
1639472400000|2021-12-14 09:00:00|15657.4|15656.2|15664.4|15663.2|15667.9|15666.7|15656.4|15655.2|353
1639472700000|2021-12-14 09:05:00|15664.9|15663.7|15688.9|15687.7|15688.9|15687.7|15663.4|15662.2|598
1639473000000|2021-12-14 09:10:00|15689.4|15688.2|15673.4|15672.2|15691.9|15690.7|15668.4|15667.2|1565
1639473300000|2021-12-14 09:15:00|15673.9|15672.7|15678.4|15677.2|15681.4|15680.2|15671.4|15670.2|215
1639473600000|2021-12-14 09:20:00|15678.9|15677.7|15671.4|15670.2|15687.9|15686.7|15669.9|15668.7|423
1639473900000|2021-12-14 09:25:00|15671.9|15670.7|15659.9|15658.7|15674.9|15673.7|15659.9|15658.7|392
1639474200000|2021-12-14 09:30:00|15660.4|15659.2|15664.9|15663.7|15669.9|15668.7|15657.4|15656.2|669
1639474500000|2021-12-14 09:35:00|15664.4|15663.2|15637.9|15636.7|15664.9|15663.7|15634.9|15633.7|780
1639474800000|2021-12-14 09:40:00|15638.4|15637.2|15635.9|15634.7|15642.9|15641.7|15624.4|15623.2|1337
1639475100000|2021-12-14 09:45:00|15634.9|15633.7|15633.9|15632.7|15641.4|15640.2|15626.4|15625.2|480
1639475400000|2021-12-14 09:50:00|15634.4|15633.2|15611.4|15610.2|15634.4|15633.2|15609.9|15608.7|781
1639475700000|2021-12-14 09:55:00|15610.9|15609.7|15609.4|15608.2|15614.9|15613.7|15602.9|15601.7|1424
1639476000000|2021-12-14 10:00:00|15608.9|15607.7|15604.9|15603.7|15613.4|15612.2|15597.4|15596.2|595
1639476300000|2021-12-14 10:05:00|15604.4|15603.2|15616.4|15615.2|15617.4|15616.2|15594.4|15593.2|876
1639476600000|2021-12-14 10:10:00|15616.9|15615.7|15611.9|15610.7|15616.9|15615.7|15599.9|15598.7|402
1639476900000|2021-12-14 10:15:00|15612.4|15611.2|15602.4|15601.2|15614.9|15613.7|15596.9|15595.7|711
1639477200000|2021-12-14 10:20:00|15602.9|15601.7|15609.4|15608.2|15612.9|15611.7|15600.4|15599.2|719
1639477500000|2021-12-14 10:25:00|15609.9|15608.7|15612.9|15611.7|15619.9|15618.7|15603.9|15602.7|504
1639477800000|2021-12-14 10:30:00|15612.4|15611.2|15620.9|15619.7|15622.4|15621.2|15612.4|15611.2|1201
1639478100000|2021-12-14 10:35:00|15618.9|15617.7|15613.4|15612.2|15619.4|15618.2|15613.4|15612.2|1053
1639478400000|2021-12-14 10:40:00|15613.9|15612.7|15615.9|15614.7|15622.4|15621.2|15613.4|15612.2|1850
1639478700000|2021-12-14 10:45:00|15615.4|15614.2|15605.4|15604.2|15622.4|15621.2|15603.4|15602.2|1019
1639479000000|2021-12-14 10:50:00|15605.9|15604.7|15593.9|15592.7|15606.9|15605.7|15587.9|15586.7|952
1639479300000|2021-12-14 10:55:00|15593.4|15592.2|15611.9|15610.7|15613.9|15612.7|15592.9|15591.7|456
1639479600000|2021-12-14 11:00:00|15608.9|15607.7|15619.4|15618.2|15621.4|15620.2|15608.9|15607.7|441
1639479900000|2021-12-14 11:05:00|15619.9|15618.7|15624.9|15623.7|15625.9|15624.7|15615.9|15614.7|507
1639480200000|2021-12-14 11:10:00|15625.4|15624.2|15629.4|15628.2|15634.4|15633.2|15624.9|15623.7|521
1639480500000|2021-12-14 11:15:00|15628.9|15627.7|15627.4|15626.2|15631.9|15630.7|15624.9|15623.7|428
1639480800000|2021-12-14 11:20:00|15626.9|15625.7|15627.9|15626.7|15630.9|15629.7|15624.4|15623.2|205
1639481100000|2021-12-14 11:25:00|15628.4|15627.2|15619.9|15618.7|15630.4|15629.2|15613.9|15612.7|497
1639481400000|2021-12-14 11:30:00|15619.4|15618.2|15611.9|15610.7|15627.4|15626.2|15610.9|15609.7|263
1639481700000|2021-12-14 11:35:00|15611.4|15610.2|15612.9|15611.7|15617.4|15616.2|15610.9|15609.7|229
1639482000000|2021-12-14 11:40:00|15612.4|15611.2|15608.4|15607.2|15612.4|15611.2|15602.9|15601.7|395
1639482300000|2021-12-14 11:45:00|15607.9|15606.7|15605.4|15604.2|15626.9|15625.7|15602.4|15601.2|441
1639482600000|2021-12-14 11:50:00|15604.9|15603.7|15608.9|15607.7|15611.9|15610.7|15602.4|15601.2|189
1639482900000|2021-12-14 11:55:00|15608.4|15607.2|15615.9|15614.7|15618.9|15617.7|15607.9|15606.7|290
1639483200000|2021-12-14 12:00:00|15615.4|15614.2|15626.9|15625.7|15627.9|15626.7|15611.4|15610.2|707
1639483500000|2021-12-14 12:05:00|15627.4|15626.2|15623.9|15622.7|15627.9|15626.7|15620.4|15619.2|299
1639483800000|2021-12-14 12:10:00|15624.4|15623.2|15626.4|15625.2|15628.9|15627.7|15621.9|15620.7|169
1639484100000|2021-12-14 12:15:00|15625.9|15624.7|15629.4|15628.2|15632.9|15631.7|15624.4|15623.2|467
1639484400000|2021-12-14 12:20:00|15629.9|15628.7|15636.9|15635.7|15636.9|15635.7|15627.4|15626.2|137
1639484700000|2021-12-14 12:25:00|15636.4|15635.2|15631.9|15630.7|15639.4|15638.2|15630.9|15629.7|211
1639485000000|2021-12-14 12:30:00|15631.4|15630.2|15628.9|15627.7|15635.4|15634.2|15624.4|15623.2|515
1639485300000|2021-12-14 12:35:00|15628.4|15627.2|15617.9|15616.7|15630.9|15629.7|15616.9|15615.7|233
1639485600000|2021-12-14 12:40:00|15617.2|15616|15614.2|15613|15620.7|15619.5|15609.2|15608|652
1639485900000|2021-12-14 12:45:00|15614.7|15613.5|15615.7|15614.5|15618.7|15617.5|15612.2|15611|216
1639486200000|2021-12-14 12:50:00|15615.2|15614|15622.2|15621|15624.7|15623.5|15614.2|15613|623
1639486500000|2021-12-14 12:55:00|15621.7|15620.5|15616.2|15615|15622.7|15621.5|15615.2|15614|424
1639486800000|2021-12-14 13:00:00|15616.7|15615.5|15610.7|15609.5|15618.2|15617|15607.7|15606.5|548
1639487100000|2021-12-14 13:05:00|15611.2|15610|15616.7|15615.5|15621.2|15620|15607.7|15606.5|247
1639487400000|2021-12-14 13:10:00|15617.2|15616|15614.7|15613.5|15622.7|15621.5|15614.2|15613|156
1639487700000|2021-12-14 13:15:00|15614.2|15613|15612.2|15611|15618.2|15617|15611.2|15610|165
1639488000000|2021-12-14 13:20:00|15611.7|15610.5|15604.2|15603|15612.7|15611.5|15597.2|15596|1312
1639488300000|2021-12-14 13:25:00|15604.7|15603.5|15602.7|15601.5|15607.2|15606|15598.7|15597.5|143
1639488600000|2021-12-14 13:30:00|15603.2|15602|15560.2|15559|15604.2|15603|15559.2|15558|1094
1639488900000|2021-12-14 13:35:00|15559.7|15558.5|15565.2|15564|15575.2|15574|15559.7|15558.5|1186
1639489200000|2021-12-14 13:40:00|15564.7|15563.5|15536.7|15535.5|15565.2|15564|15533.2|15532|1041
1639489500000|2021-12-14 13:45:00|15537.2|15536|15524.7|15523.5|15540.2|15539|15523.2|15522|864
1639489800000|2021-12-14 13:50:00|15524.2|15523|15529.2|15528|15534.2|15533|15518.7|15517.5|874
1639490100000|2021-12-14 13:55:00|15526.7|15525.5|15534.2|15533|15545.2|15544|15526.7|15525.5|778
1639490400000|2021-12-14 14:00:00|15533.2|15532|15548.2|15547|15548.2|15547|15525.2|15524|1071
1639490700000|2021-12-14 14:05:00|15547.7|15546.5|15536.2|15535|15550.2|15549|15534.2|15533|559
1639491000000|2021-12-14 14:10:00|15536.7|15535.5|15532.2|15531|15538.7|15537.5|15520.2|15519|794
1639491300000|2021-12-14 14:15:00|15532.7|15531.5|15522.2|15521|15535.2|15534|15518.2|15517|735
1639491600000|2021-12-14 14:20:00|15521.7|15520.5|15502.7|15501.5|15523.2|15522|15501.2|15500|926
1639491900000|2021-12-14 14:25:00|15503.2|15502|15505.2|15504|15511.2|15510|15499.7|15498.5|985
1639492200000|2021-12-14 14:30:00|15505.7|15504.5|15517.7|15516.5|15524.2|15523|15498.2|15497|2242
1639492500000|2021-12-14 14:35:00|15516.7|15515.5|15519.7|15518.5|15532.2|15531|15507.2|15506|2902
1639492800000|2021-12-14 14:40:00|15520.2|15519|15555.2|15554|15555.7|15554.5|15520.2|15519|2128
1639493100000|2021-12-14 14:45:00|15555.7|15554.5|15558.2|15557|15567.7|15566.5|15548.7|15547.5|1037
1639493400000|2021-12-14 14:50:00|15557.7|15556.5|15542.7|15541.5|15565.2|15564|15538.2|15537|787
1639493700000|2021-12-14 14:55:00|15542.2|15541|15536.2|15535|15557.2|15556|15532.2|15531|706
1639494000000|2021-12-14 15:00:00|15536.7|15535.5|15527.2|15526|15552.2|15551|15526.2|15525|666
1639494300000|2021-12-14 15:05:00|15526.7|15525.5|15529.7|15528.5|15544.2|15543|15523.7|15522.5|397
1639494600000|2021-12-14 15:10:00|15529.2|15528|15505.7|15504.5|15529.2|15528|15495.7|15494.5|1044
1639494900000|2021-12-14 15:15:00|15505.2|15504|15502.7|15501.5|15507.2|15506|15492.2|15491|774
1639495200000|2021-12-14 15:20:00|15502.2|15501|15530.2|15529|15533.2|15532|15499.2|15498|664
1639495500000|2021-12-14 15:25:00|15530.7|15529.5|15545.7|15544.5|15551.2|15550|15530.2|15529|765
1639495800000|2021-12-14 15:30:00|15546.2|15545|15536.2|15535|15548.2|15547|15531.7|15530.5|725
1639496100000|2021-12-14 15:35:00|15535.7|15534.5|15523.2|15522|15536.2|15535|15522.2|15521|420
1639496400000|2021-12-14 15:40:00|15523.7|15522.5|15513.7|15512.5|15528.2|15527|15508.2|15507|597
1639496700000|2021-12-14 15:45:00|15514.2|15513|15483.7|15482.5|15516.7|15515.5|15475.2|15474|945
1639497000000|2021-12-14 15:50:00|15483.2|15482|15468.2|15467|15486.2|15485|15466.2|15465|738
1639497300000|2021-12-14 15:55:00|15467.7|15466.5|15459.7|15458.5|15470.7|15469.5|15451.2|15450|1169
1639497600000|2021-12-14 16:00:00|15459.2|15458|15466.2|15465|15468.2|15467|15446.7|15445.5|3077
1639497900000|2021-12-14 16:05:00|15466.7|15465.5|15472.2|15471|15479.2|15478|15464.2|15463|1811
1639498200000|2021-12-14 16:10:00|15472.7|15471.5|15462.2|15461|15480.2|15479|15461.2|15460|680
1639498500000|2021-12-14 16:15:00|15461.7|15460.5|15472.2|15471|15483.2|15482|15461.7|15460.5|644
1639498800000|2021-12-14 16:20:00|15472.7|15471.5|15476.2|15475|15481.2|15480|15468.7|15467.5|773
1639499100000|2021-12-14 16:25:00|15475.7|15474.5|15482.2|15481|15485.7|15484.5|15472.2|15471|1656
1639499400000|2021-12-14 16:30:00|15482.6|15480.6|15460.6|15458.6|15488.1|15486.1|15460.6|15458.6|1612
1639499700000|2021-12-14 16:35:00|15460.1|15458.1|15457.1|15455.1|15464.6|15462.6|15450.6|15448.6|1265
1639500000000|2021-12-14 16:40:00|15456.6|15454.6|15465.6|15463.6|15476.6|15474.6|15455.6|15453.6|669
1639500300000|2021-12-14 16:45:00|15465.1|15463.1|15462.1|15460.1|15468.6|15466.6|15460.6|15458.6|299
1639500600000|2021-12-14 16:50:00|15461.6|15459.6|15463.1|15461.1|15468.6|15466.6|15455.6|15453.6|516
1639500900000|2021-12-14 16:55:00|15463.6|15461.6|15456.1|15454.1|15469.6|15467.6|15448.1|15446.1|298
1639501200000|2021-12-14 17:00:00|15455.6|15453.6|15447.1|15445.1|15457.6|15455.6|15445.6|15443.6|236
1639501500000|2021-12-14 17:05:00|15446.6|15444.6|15446.6|15444.6|15450.6|15448.6|15440.6|15438.6|321
1639501800000|2021-12-14 17:10:00|15446.1|15444.1|15440.6|15438.6|15449.6|15447.6|15438.6|15436.6|331
1639502100000|2021-12-14 17:15:00|15440.1|15438.1|15438.6|15436.6|15442.1|15440.1|15430.6|15428.6|410
1639502400000|2021-12-14 17:20:00|15439.1|15437.1|15440.1|15438.1|15446.1|15444.1|15434.6|15432.6|230
1639502700000|2021-12-14 17:25:00|15440.6|15438.6|15446.6|15444.6|15447.6|15445.6|15439.1|15437.1|168
1639503000000|2021-12-14 17:30:00|15445.6|15443.6|15446.1|15444.1|15447.1|15445.1|15437.6|15435.6|316
1639503300000|2021-12-14 17:35:00|15445.6|15443.6|15436.6|15434.6|15447.6|15445.6|15434.6|15432.6|148
1639503600000|2021-12-14 17:40:00|15437.1|15435.1|15433.6|15431.6|15438.6|15436.6|15432.6|15430.6|152
1639503900000|2021-12-14 17:45:00|15434.1|15432.1|15431.6|15429.6|15439.1|15437.1|15427.6|15425.6|169
1639504200000|2021-12-14 17:50:00|15431.1|15429.1|15439.1|15437.1|15440.1|15438.1|15430.6|15428.6|385
1639504500000|2021-12-14 17:55:00|15438.6|15436.6|15437.6|15435.6|15440.6|15438.6|15434.1|15432.1|129
1639504800000|2021-12-14 18:00:00|15437.1|15435.1|15443.1|15441.1|15446.1|15444.1|15432.1|15430.1|153
1639505100000|2021-12-14 18:05:00|15442.6|15440.6|15456.6|15454.6|15456.6|15454.6|15441.6|15439.6|199
1639505400000|2021-12-14 18:10:00|15456.1|15454.1|15452.1|15450.1|15458.1|15456.1|15450.6|15448.6|122
1639505700000|2021-12-14 18:15:00|15451.6|15449.6|15451.6|15449.6|15454.6|15452.6|15446.6|15444.6|60
1639506000000|2021-12-14 18:20:00|15450.6|15448.6|15450.6|15448.6|15451.6|15449.6|15447.6|15445.6|57
1639506300000|2021-12-14 18:25:00|15451.1|15449.1|15460.1|15458.1|15463.1|15461.1|15447.6|15445.6|192
1639506600000|2021-12-14 18:30:00|15459.6|15457.6|15457.1|15455.1|15460.6|15458.6|15455.6|15453.6|83
1639506900000|2021-12-14 18:35:00|15456.6|15454.6|15457.6|15455.6|15460.6|15458.6|15454.6|15452.6|104
1639507200000|2021-12-14 18:40:00|15458.1|15456.1|15452.6|15450.6|15458.1|15456.1|15452.1|15450.1|127
1639507500000|2021-12-14 18:45:00|15452.1|15450.1|15453.6|15451.6|15456.6|15454.6|15452.1|15450.1|50
1639507800000|2021-12-14 18:50:00|15454.1|15452.1|15451.6|15449.6|15456.6|15454.6|15448.6|15446.6|105
1639508100000|2021-12-14 18:55:00|15451.1|15449.1|15451.1|15449.1|15452.6|15450.6|15446.6|15444.6|89
1639508400000|2021-12-14 19:00:00|15450.6|15448.6|15459.1|15457.1|15462.6|15460.6|15449.1|15447.1|100
1639508700000|2021-12-14 19:05:00|15459.6|15457.6|15478.6|15476.6|15479.6|15477.6|15458.6|15456.6|201
1639509000000|2021-12-14 19:10:00|15479.1|15477.1|15479.1|15477.1|15486.6|15484.6|15477.6|15475.6|197
1639509300000|2021-12-14 19:15:00|15479.6|15477.6|15478.6|15476.6|15482.6|15480.6|15477.6|15475.6|157
1639509600000|2021-12-14 19:20:00|15479.1|15477.1|15484.6|15482.6|15485.1|15483.1|15474.6|15472.6|139
1639509900000|2021-12-14 19:25:00|15483.6|15481.6|15478.6|15476.6|15488.6|15486.6|15477.6|15475.6|90
1639510200000|2021-12-14 19:30:00|15478.1|15476.1|15490.6|15488.6|15492.6|15490.6|15477.1|15475.1|116
1639510500000|2021-12-14 19:35:00|15490.1|15488.1|15492.6|15490.6|15492.6|15490.6|15483.1|15481.1|171
1639510800000|2021-12-14 19:40:00|15492.1|15490.1|15495.6|15493.6|15496.6|15494.6|15488.6|15486.6|155
1639511100000|2021-12-14 19:45:00|15495.1|15493.1|15493.6|15491.6|15501.1|15499.1|15493.1|15491.1|193
1639511400000|2021-12-14 19:50:00|15494.1|15492.1|15493.6|15491.6|15494.6|15492.6|15487.6|15485.6|89
1639511700000|2021-12-14 19:55:00|15494.1|15492.1|15496.6|15494.6|15497.6|15495.6|15490.1|15488.1|100
1639512000000|2021-12-14 20:00:00|15495.6|15493.6|15512.6|15510.6|15514.6|15512.6|15494.1|15492.1|220
1639512300000|2021-12-14 20:05:00|15513.1|15511.1|15514.6|15512.6|15516.6|15514.6|15506.6|15504.6|138
1639512600000|2021-12-14 20:10:00|15514.1|15512.1|15510.6|15508.6|15520.1|15518.1|15506.6|15504.6|250
1639512900000|2021-12-14 20:15:00|15511.1|15509.1|15519.6|15517.6|15519.6|15517.6|15508.6|15506.6|89
1639513200000|2021-12-14 20:20:00|15520.1|15518.1|15518.1|15516.1|15522.1|15520.1|15514.6|15512.6|120
1639513500000|2021-12-14 20:25:00|15517.6|15515.6|15526.6|15524.6|15527.1|15525.1|15515.1|15513.1|188
1639513800000|2021-12-14 20:30:00|15526.1|15524.1|15531.1|15529.1|15536.6|15534.6|15522.6|15520.6|252
1639514100000|2021-12-14 20:35:00|15530.6|15528.6|15527.6|15525.6|15538.1|15536.1|15525.6|15523.6|229
1639514400000|2021-12-14 20:40:00|15528.1|15526.1|15513.6|15511.6|15528.1|15526.1|15511.1|15509.1|246
1639514700000|2021-12-14 20:45:00|15514.1|15512.1|15511.1|15509.1|15522.1|15520.1|15508.1|15506.1|244
1639515000000|2021-12-14 20:50:00|15510.6|15508.6|15497.1|15495.1|15517.6|15515.6|15495.6|15493.6|308
1639515300000|2021-12-14 20:55:00|15497.6|15495.6|15525.6|15523.6|15528.1|15526.1|15497.1|15495.1|295
1639515600000|2021-12-14 21:00:00|15530|15525|15521.3|15516.3|15530.9|15525.9|15511.5|15506.5|1058
1639515900000|2021-12-14 21:05:00|15518.9|15513.9|15527.6|15522.6|15528.5|15523.5|15518.9|15513.9|0
1639516200000|2021-12-14 21:10:00|15526.1|15521.1|15513.8|15508.8|15528.5|15523.5|15510.9|15505.9|0
1639516500000|2021-12-14 21:15:00|15514.8|15509.8|15517.9|15512.9|15517.9|15512.9|15512|15507|0
1639516800000|2021-12-14 21:20:00|15517|15512|15522.1|15517.1|15522.1|15517.1|15515.1|15510.1|0
1639517100000|2021-12-14 21:25:00|15523|15518|15519.9|15514.9|15523.1|15518.1|15518.9|15513.9|0
1639517400000|2021-12-14 21:30:00|15520.9|15515.9|15522.6|15517.6|15527.5|15522.5|15520.9|15515.9|0
1639517700000|2021-12-14 21:35:00|15524.5|15519.5|15525.9|15520.9|15526.5|15521.5|15524.5|15519.5|0
1639518000000|2021-12-14 21:40:00|15526.4|15521.4|15527.2|15522.2|15529.4|15524.4|15526.2|15521.2|0
1639518300000|2021-12-14 21:45:00|15528.1|15523.1|15529.1|15524.1|15529.1|15524.1|15522.3|15517.3|0
1639518600000|2021-12-14 21:50:00|15529|15524|15529.9|15524.9|15530.9|15525.9|15528.9|15523.9|0
1639518900000|2021-12-14 21:55:00|15530.9|15525.9|15527.4|15522.4|15530.9|15525.9|15527.4|15522.4|0
1639519200000|2021-12-14 22:00:00|15527.8|15522.8|15527.4|15522.4|15528.6|15523.6|15525.9|15520.9|0
1639519500000|2021-12-14 22:05:00|15527.6|15522.6|15525|15520|15527.6|15522.6|15524.6|15519.6|0
1639519800000|2021-12-14 22:10:00|15525.2|15520.2|15523.5|15518.5|15526.4|15521.4|15523.5|15518.5|0
1639520100000|2021-12-14 22:15:00|15523.9|15518.9|15522.7|15517.7|15523.9|15518.9|15522.2|15517.2|0
1639520400000|2021-12-14 22:20:00|15522.3|15517.3|15522.3|15517.3|15522.9|15517.9|15522.3|15517.3|0
1639520700000|2021-12-14 22:25:00|15522.4|15517.4|15521.8|15516.8|15522.4|15517.4|15521.4|15516.4|0
1639521000000|2021-12-14 22:30:00|15522|15517|15522.4|15517.4|15522.4|15517.4|15521.7|15516.7|0
1639521300000|2021-12-14 22:35:00|15522.5|15517.5|15521|15516|15523.3|15518.3|15520.5|15515.5|0
1639521600000|2021-12-14 22:40:00|15521.2|15516.2|15520.5|15515.5|15521.2|15516.2|15520.4|15515.4|0
1639521900000|2021-12-14 22:45:00|15520.7|15515.7|15521.1|15516.1|15521.6|15516.6|15520.7|15515.7|0
1639522200000|2021-12-14 22:50:00|15521.4|15516.4|15522.2|15517.2|15522.3|15517.3|15521.4|15516.4|0
1639522500000|2021-12-14 22:55:00|15522.3|15517.3|15522.9|15517.9|15524.3|15519.3|15522.3|15517.3|0
1639522800000|2021-12-14 23:00:00|15523.6|15518.6|15525.9|15520.9|15526.9|15521.9|15520.7|15515.7|0
1639523100000|2021-12-14 23:05:00|15526.9|15521.9|15526|15521|15527|15522|15524.1|15519.1|0
1639523400000|2021-12-14 23:10:00|15526.5|15521.5|15534.5|15529.5|15534.7|15529.7|15526|15521|0
1639523700000|2021-12-14 23:15:00|15533.6|15528.6|15526.1|15521.1|15534.8|15529.8|15526.1|15521.1|0
1639524000000|2021-12-14 23:20:00|15527|15522|15515.5|15510.5|15531|15526|15515.5|15510.5|0
1639524300000|2021-12-14 23:25:00|15516.5|15511.5|15509.9|15504.9|15519.4|15514.4|15507.5|15502.5|0
1639524600000|2021-12-14 23:30:00|15511.8|15506.8|15516.4|15511.4|15516.4|15511.4|15507|15502|0
1639524900000|2021-12-14 23:35:00|15514.5|15509.5|15511.6|15506.6|15517.4|15512.4|15509.7|15504.7|0
1639525200000|2021-12-14 23:40:00|15512.6|15507.6|15518.4|15513.4|15519.3|15514.3|15509.7|15504.7|0
1639525500000|2021-12-14 23:45:00|15517.4|15512.4|15519.6|15514.6|15519.6|15514.6|15515.5|15510.5|0
1639525800000|2021-12-14 23:50:00|15518.6|15513.6|15523|15518|15524.5|15519.5|15517.1|15512.1|0
1639526100000|2021-12-14 23:55:00|15522.6|15517.6|15519|15514|15524.4|15519.4|15518.5|15513.5|0
1639526400000|2021-12-15 00:00:00|15520.9|15515.9|15528.7|15523.7|15528.7|15523.7|15517.1|15512.1|0
1639526700000|2021-12-15 00:05:00|15529.6|15524.6|15531.4|15526.4|15535.8|15530.8|15527.7|15522.7|0
1639527000000|2021-12-15 00:10:00|15531.9|15526.9|15529.5|15524.5|15534.8|15529.8|15528.5|15523.5|0
1639527300000|2021-12-15 00:15:00|15528.5|15523.5|15545.6|15541.6|15548.6|15544.6|15528.5|15523.5|250
1639527600000|2021-12-15 00:20:00|15545.1|15541.1|15540.6|15536.6|15545.1|15541.1|15536.6|15532.6|5
1639527900000|2021-12-15 00:25:00|15541.1|15537.1|15547.1|15543.1|15547.1|15543.1|15541.1|15537.1|1
1639528200000|2021-12-15 00:30:00|15546.6|15542.6|15544.1|15540.1|15547.6|15543.6|15542.1|15538.1|9
1639528500000|2021-12-15 00:35:00|15542.6|15538.6|15542.1|15538.1|15542.6|15538.6|15538.6|15534.6|7
1639528800000|2021-12-15 00:40:00|15541.6|15537.6|15535.6|15531.6|15541.6|15537.6|15535.6|15531.6|4
1639529100000|2021-12-15 00:45:00|15535.1|15531.1|15531.6|15527.6|15536.6|15532.6|15531.6|15527.6|2
1639529400000|2021-12-15 00:50:00|15531.1|15527.1|15534.1|15530.1|15536.1|15532.1|15530.6|15526.6|5
1639529700000|2021-12-15 00:55:00|15534.6|15530.6|15533.1|15529.1|15537.6|15533.6|15530.1|15526.1|8
1639530000000|2021-12-15 01:00:00|15536.1|15532.1|15523.6|15519.6|15537.1|15533.1|15517.6|15513.6|32
1639530300000|2021-12-15 01:05:00|15524.1|15520.1|15519.1|15515.1|15524.6|15520.6|15517.6|15513.6|5
1639530600000|2021-12-15 01:10:00|15518.6|15514.6|15510.6|15506.6|15518.6|15514.6|15510.6|15506.6|6
1639530900000|2021-12-15 01:15:00|15510.1|15506.1|15507.1|15503.1|15510.6|15506.6|15498.6|15494.6|28
1639531200000|2021-12-15 01:20:00|15506.6|15502.6|15511.6|15507.6|15514.6|15510.6|15506.6|15502.6|4
1639531500000|2021-12-15 01:25:00|15512.1|15508.1|15497.6|15493.6|15512.1|15508.1|15497.6|15493.6|2
1639531800000|2021-12-15 01:30:00|15497.1|15493.1|15494.1|15490.1|15502.6|15498.6|15493.6|15489.6|23
1639532100000|2021-12-15 01:35:00|15494.6|15490.6|15510.1|15506.1|15510.1|15506.1|15490.1|15486.1|31
1639532400000|2021-12-15 01:40:00|15510.6|15506.6|15514.1|15510.1|15516.6|15512.6|15510.1|15506.1|11
1639532700000|2021-12-15 01:45:00|15513.6|15509.6|15512.1|15508.1|15518.1|15514.1|15509.6|15505.6|8
1639533000000|2021-12-15 01:50:00|15512.6|15508.6|15510.6|15506.6|15518.1|15514.1|15507.6|15503.6|17
1639533300000|2021-12-15 01:55:00|15510.1|15506.1|15519.6|15515.6|15523.6|15519.6|15510.1|15506.1|6
1639533600000|2021-12-15 02:00:00|15519.1|15515.1|15517.1|15513.1|15525.1|15521.1|15515.1|15511.1|14
1639533900000|2021-12-15 02:05:00|15517.6|15513.6|15514.1|15510.1|15520.6|15516.6|15513.6|15509.6|7
1639534200000|2021-12-15 02:10:00|15513.6|15509.6|15516.1|15512.1|15516.6|15512.6|15510.1|15506.1|3
1639534500000|2021-12-15 02:15:00|15516.6|15512.6|15508.6|15504.6|15521.1|15517.1|15507.1|15503.1|3
1639534800000|2021-12-15 02:20:00|15508.1|15504.1|15512.1|15508.1|15512.6|15508.6|15507.1|15503.1|8
1639535100000|2021-12-15 02:25:00|15511.6|15507.6|15508.1|15504.1|15512.1|15508.1|15501.1|15497.1|14
1639535400000|2021-12-15 02:30:00|15508.6|15504.6|15515.1|15511.1|15516.1|15512.1|15505.6|15501.6|5
1639535700000|2021-12-15 02:35:00|15515.6|15511.6|15517.1|15513.1|15519.1|15515.1|15515.1|15511.1|11
1639536000000|2021-12-15 02:40:00|15516.6|15512.6|15516.1|15512.1|15518.6|15514.6|15513.1|15509.1|11
1639536300000|2021-12-15 02:45:00|15515.6|15511.6|15516.1|15512.1|15517.6|15513.6|15514.1|15510.1|3
1639536600000|2021-12-15 02:50:00|15516.6|15512.6|15516.6|15512.6|15519.6|15515.6|15514.6|15510.6|10
1639536900000|2021-12-15 02:55:00|15516.1|15512.1|15517.6|15513.6|15519.6|15515.6|15513.6|15509.6|17
1639537200000|2021-12-15 03:00:00|15518.1|15514.1|15518.1|15514.1|15521.1|15517.1|15517.6|15513.6|5
1639537500000|2021-12-15 03:05:00|15517.6|15513.6|15517.6|15513.6|15519.1|15515.1|15516.6|15512.6|2
1639537800000|2021-12-15 03:10:00|15517.1|15513.1|15523.6|15519.6|15525.6|15521.6|15517.1|15513.1|7
1639538100000|2021-12-15 03:15:00|15524.1|15520.1|15517.6|15513.6|15524.6|15520.6|15515.6|15511.6|6
1639538400000|2021-12-15 03:20:00|15518.1|15514.1|15519.1|15515.1|15521.6|15517.6|15518.1|15514.1|5
1639538700000|2021-12-15 03:25:00|15518.6|15514.6|15515.6|15511.6|15519.1|15515.1|15515.6|15511.6|0
1639539000000|2021-12-15 03:30:00|15516.1|15512.1|15516.6|15512.6|15520.1|15516.1|15515.6|15511.6|17
1639539300000|2021-12-15 03:35:00|15517.1|15513.1|15520.6|15516.6|15520.6|15516.6|15517.1|15513.1|0
1639539600000|2021-12-15 03:40:00|15520.1|15516.1|15520.6|15516.6|15521.1|15517.1|15520.1|15516.1|0
1639539900000|2021-12-15 03:45:00|15521.1|15517.1|15526.1|15522.1|15526.6|15522.6|15521.1|15517.1|17
1639540200000|2021-12-15 03:50:00|15525.6|15521.6|15526.6|15522.6|15527.6|15523.6|15525.6|15521.6|2
1639540500000|2021-12-15 03:55:00|15527.1|15523.1|15526.6|15522.6|15527.1|15523.1|15525.1|15521.1|3
1639540800000|2021-12-15 04:00:00|15527.1|15523.1|15526.1|15522.1|15528.1|15524.1|15526.1|15522.1|3
1639541100000|2021-12-15 04:05:00|15525.6|15521.6|15524.6|15520.6|15525.6|15521.6|15522.6|15518.6|10
1639541400000|2021-12-15 04:10:00|15524.1|15520.1|15524.6|15520.6|15525.1|15521.1|15523.1|15519.1|1
1639541700000|2021-12-15 04:15:00|15524.1|15520.1|15524.6|15520.6|15526.1|15522.1|15522.6|15518.6|9
1639542000000|2021-12-15 04:20:00|15524.1|15520.1|15522.6|15518.6|15524.6|15520.6|15521.6|15517.6|10
1639542300000|2021-12-15 04:25:00|15522.1|15518.1|15520.6|15516.6|15522.6|15518.6|15520.1|15516.1|5
1639542600000|2021-12-15 04:30:00|15521.1|15517.1|15522.6|15518.6|15522.6|15518.6|15520.6|15516.6|1
1639542900000|2021-12-15 04:35:00|15524.1|15520.1|15523.1|15519.1|15524.6|15520.6|15521.1|15517.1|5
1639543200000|2021-12-15 04:40:00|15522.6|15518.6|15522.1|15518.1|15524.1|15520.1|15521.6|15517.6|1
1639543500000|2021-12-15 04:45:00|15521.6|15517.6|15522.1|15518.1|15522.1|15518.1|15520.6|15516.6|1
1639543800000|2021-12-15 04:50:00|15521.6|15517.6|15519.6|15515.6|15522.1|15518.1|15519.1|15515.1|6
1639544100000|2021-12-15 04:55:00|15520.1|15516.1|15519.6|15515.6|15520.1|15516.1|15518.1|15514.1|6
1639544400000|2021-12-15 05:00:00|15519.1|15515.1|15520.6|15516.6|15520.6|15516.6|15518.6|15514.6|4
1639544700000|2021-12-15 05:05:00|15521.1|15517.1|15514.1|15510.1|15522.1|15518.1|15514.1|15510.1|17
1639545000000|2021-12-15 05:10:00|15513.6|15509.6|15511.1|15507.1|15513.6|15509.6|15508.6|15504.6|22
1639545300000|2021-12-15 05:15:00|15510.6|15506.6|15508.1|15504.1|15513.1|15509.1|15507.1|15503.1|18
1639545600000|2021-12-15 05:20:00|15507.6|15503.6|15509.1|15505.1|15509.6|15505.6|15505.6|15501.6|6
1639545900000|2021-12-15 05:25:00|15509.6|15505.6|15512.6|15508.6|15513.1|15509.1|15508.6|15504.6|6
1639546200000|2021-12-15 05:30:00|15514.1|15510.1|15521.1|15517.1|15521.6|15517.6|15512.6|15508.6|30
1639546500000|2021-12-15 05:35:00|15520.6|15516.6|15521.1|15517.1|15522.6|15518.6|15518.6|15514.6|25
1639546800000|2021-12-15 05:40:00|15521.6|15517.6|15519.1|15515.1|15522.1|15518.1|15518.6|15514.6|6
1639547100000|2021-12-15 05:45:00|15519.6|15515.6|15523.6|15519.6|15524.6|15520.6|15519.1|15515.1|30
1639547400000|2021-12-15 05:50:00|15523.1|15519.1|15524.1|15520.1|15524.6|15520.6|15523.1|15519.1|7
1639547700000|2021-12-15 05:55:00|15523.6|15519.6|15524.1|15520.1|15526.6|15522.6|15518.6|15514.6|57
1639548000000|2021-12-15 06:00:00|15525.6|15521.6|15534.6|15530.6|15536.6|15532.6|15522.1|15518.1|70
1639548300000|2021-12-15 06:05:00|15535.1|15531.1|15531.1|15527.1|15537.1|15533.1|15529.6|15525.6|18
1639548600000|2021-12-15 06:10:00|15531.6|15527.6|15528.6|15524.6|15532.6|15528.6|15525.6|15521.6|12
1639548900000|2021-12-15 06:15:00|15529.1|15525.1|15527.1|15523.1|15530.6|15526.6|15527.1|15523.1|5
1639549200000|2021-12-15 06:20:00|15526.1|15522.1|15519.6|15515.6|15528.1|15524.1|15518.6|15514.6|25
1639549500000|2021-12-15 06:25:00|15519.1|15515.1|15520.6|15516.6|15524.6|15520.6|15518.1|15514.1|6
1639549800000|2021-12-15 06:30:00|15521.1|15517.1|15502.6|15498.6|15521.6|15517.6|15502.6|15498.6|57
1639550100000|2021-12-15 06:35:00|15502.1|15498.1|15507.6|15503.6|15508.1|15504.1|15501.1|15497.1|30
1639550400000|2021-12-15 06:40:00|15508.1|15504.1|15503.1|15499.1|15508.1|15504.1|15502.6|15498.6|11
1639550700000|2021-12-15 06:45:00|15502.6|15498.6|15503.1|15499.1|15506.6|15502.6|15500.6|15496.6|20
1639551000000|2021-12-15 06:50:00|15502.6|15498.6|15493.6|15489.6|15502.6|15498.6|15493.6|15489.6|49
1639551300000|2021-12-15 06:55:00|15493.1|15489.1|15492.1|15488.1|15493.6|15489.6|15485.1|15481.1|55
1639551600000|2021-12-15 07:00:00|15491.1|15489.1|15463.1|15461.1|15497.1|15495.1|15452.6|15450.6|308
1639551900000|2021-12-15 07:05:00|15463.6|15461.6|15459.1|15457.1|15469.6|15467.6|15454.1|15452.1|316
1639552200000|2021-12-15 07:10:00|15458.6|15456.6|15464.1|15462.1|15467.1|15465.1|15450.1|15448.1|244
1639552500000|2021-12-15 07:15:00|15465.1|15463.1|15476.1|15474.1|15479.1|15477.1|15461.6|15459.6|165
1639552800000|2021-12-15 07:20:00|15476.6|15474.6|15478.6|15476.6|15483.1|15481.1|15471.6|15469.6|169
1639553100000|2021-12-15 07:25:00|15478.1|15476.1|15478.6|15476.6|15480.1|15478.1|15474.1|15472.1|79
1639553400000|2021-12-15 07:30:00|15478.1|15476.1|15482.1|15480.1|15483.6|15481.6|15475.1|15473.1|133
1639553700000|2021-12-15 07:35:00|15482.6|15480.6|15495.1|15493.1|15498.1|15496.1|15482.6|15480.6|270
1639554000000|2021-12-15 07:40:00|15495.6|15493.6|15505.1|15503.1|15505.6|15503.6|15494.1|15492.1|121
1639554300000|2021-12-15 07:45:00|15505.6|15503.6|15509.1|15507.1|15511.6|15509.6|15497.1|15495.1|287
1639554600000|2021-12-15 07:50:00|15508.6|15506.6|15509.1|15507.1|15513.6|15511.6|15506.1|15504.1|91
1639554900000|2021-12-15 07:55:00|15509.6|15507.6|15492.1|15490.1|15509.6|15507.6|15490.6|15488.6|304
1639555200000|2021-12-15 08:00:00|15494.6|15492.6|15506.7|15505.5|15521.7|15520.5|15489.7|15488.5|1757
1639555500000|2021-12-15 08:05:00|15506.2|15505|15518.7|15517.5|15525.2|15524|15505.2|15504|783
1639555800000|2021-12-15 08:10:00|15519.2|15518|15510.2|15509|15521.2|15520|15501.7|15500.5|587
1639556100000|2021-12-15 08:15:00|15510.7|15509.5|15516.2|15515|15519.2|15518|15500.2|15499|670
1639556400000|2021-12-15 08:20:00|15515.7|15514.5|15525.2|15524|15531.2|15530|15510.2|15509|531
1639556700000|2021-12-15 08:25:00|15525.7|15524.5|15516.7|15515.5|15525.7|15524.5|15516.2|15515|441
1639557000000|2021-12-15 08:30:00|15517.2|15516|15514.2|15513|15524.7|15523.5|15512.7|15511.5|336
1639557300000|2021-12-15 08:35:00|15514.7|15513.5|15505.2|15504|15518.2|15517|15497.2|15496|485
1639557600000|2021-12-15 08:40:00|15506.1|15504.9|15508.6|15507.4|15512.1|15510.9|15501.1|15499.9|404
1639557900000|2021-12-15 08:45:00|15508.1|15506.9|15502.1|15500.9|15510.1|15508.9|15500.1|15498.9|892
1639558200000|2021-12-15 08:50:00|15501.6|15500.4|15521.6|15520.4|15522.1|15520.9|15501.1|15499.9|487
1639558500000|2021-12-15 08:55:00|15522.1|15520.9|15513.6|15512.4|15525.1|15523.9|15510.1|15508.9|445
1639558800000|2021-12-15 09:00:00|15514.1|15512.9|15523.6|15522.4|15523.6|15522.4|15513.1|15511.9|404
1639559100000|2021-12-15 09:05:00|15524.1|15522.9|15522.6|15521.4|15529.1|15527.9|15520.1|15518.9|1091
1639559400000|2021-12-15 09:10:00|15523.1|15521.9|15503.6|15502.4|15526.1|15524.9|15502.6|15501.4|390
1639559700000|2021-12-15 09:15:00|15503.1|15501.9|15500.6|15499.4|15508.6|15507.4|15499.1|15497.9|370
1639560000000|2021-12-15 09:20:00|15501.1|15499.9|15498.1|15496.9|15503.1|15501.9|15493.6|15492.4|699
1639560300000|2021-12-15 09:25:00|15498.6|15497.4|15491.6|15490.4|15498.6|15497.4|15481.6|15480.4|466
1639560600000|2021-12-15 09:30:00|15492.1|15490.9|15499.1|15497.9|15503.1|15501.9|15488.6|15487.4|186
1639560900000|2021-12-15 09:35:00|15499.6|15498.4|15498.1|15496.9|15506.1|15504.9|15496.1|15494.9|358
1639561200000|2021-12-15 09:40:00|15498.6|15497.4|15494.6|15493.4|15500.6|15499.4|15489.1|15487.9|517
1639561500000|2021-12-15 09:45:00|15495.1|15493.9|15505.1|15503.9|15509.6|15508.4|15494.6|15493.4|654
1639561800000|2021-12-15 09:50:00|15505.6|15504.4|15493.1|15491.9|15506.6|15505.4|15491.6|15490.4|306
1639562100000|2021-12-15 09:55:00|15493.6|15492.4|15500.6|15499.4|15506.1|15504.9|15493.6|15492.4|317
1639562400000|2021-12-15 10:00:00|15501.1|15499.9|15510.1|15508.9|15515.1|15513.9|15496.6|15495.4|695
1639562700000|2021-12-15 10:05:00|15510.6|15509.4|15501.1|15499.9|15512.6|15511.4|15500.1|15498.9|250
1639563000000|2021-12-15 10:10:00|15500.1|15498.9|15495.6|15494.4|15502.1|15500.9|15492.1|15490.9|307
1639563300000|2021-12-15 10:15:00|15496.1|15494.9|15505.6|15504.4|15514.1|15512.9|15495.1|15493.9|332
1639563600000|2021-12-15 10:20:00|15505.1|15503.9|15510.6|15509.4|15510.6|15509.4|15505.1|15503.9|210
1639563900000|2021-12-15 10:25:00|15510.1|15508.9|15511.6|15510.4|15514.6|15513.4|15508.1|15506.9|359
1639564200000|2021-12-15 10:30:00|15512.1|15510.9|15503.6|15502.4|15514.6|15513.4|15500.1|15498.9|315
1639564500000|2021-12-15 10:35:00|15501.6|15500.4|15505.1|15503.9|15505.6|15504.4|15494.6|15493.4|413
1639564800000|2021-12-15 10:40:00|15505.6|15504.4|15509.1|15507.9|15512.1|15510.9|15499.6|15498.4|249
1639565100000|2021-12-15 10:45:00|15507.6|15506.4|15502.6|15501.4|15510.1|15508.9|15498.1|15496.9|190
1639565400000|2021-12-15 10:50:00|15502.1|15500.9|15497.1|15495.9|15503.1|15501.9|15497.1|15495.9|243
1639565700000|2021-12-15 10:55:00|15497.6|15496.4|15505.1|15503.9|15505.1|15503.9|15494.1|15492.9|286
1639566000000|2021-12-15 11:00:00|15505.6|15504.4|15506.1|15504.9|15511.6|15510.4|15503.6|15502.4|259
1639566300000|2021-12-15 11:05:00|15507.1|15505.9|15500.1|15498.9|15508.1|15506.9|15499.6|15498.4|207
1639566600000|2021-12-15 11:10:00|15501.1|15499.9|15503.1|15501.9|15505.6|15504.4|15499.1|15497.9|328
1639566900000|2021-12-15 11:15:00|15504.1|15502.9|15500.6|15499.4|15505.1|15503.9|15498.1|15496.9|204
1639567200000|2021-12-15 11:20:00|15500.1|15498.9|15501.1|15499.9|15501.6|15500.4|15491.1|15489.9|299
1639567500000|2021-12-15 11:25:00|15501.6|15500.4|15509.1|15507.9|15511.1|15509.9|15501.1|15499.9|546
1639567800000|2021-12-15 11:30:00|15509.6|15508.4|15502.1|15500.9|15509.6|15508.4|15499.1|15497.9|195
1639568100000|2021-12-15 11:35:00|15500.6|15499.4|15507.1|15505.9|15508.1|15506.9|15498.1|15496.9|306
1639568400000|2021-12-15 11:40:00|15506.1|15504.9|15504.6|15503.4|15509.1|15507.9|15504.1|15502.9|110
1639568700000|2021-12-15 11:45:00|15504.1|15502.9|15504.1|15502.9|15505.1|15503.9|15498.6|15497.4|113
1639569000000|2021-12-15 11:50:00|15503.6|15502.4|15499.1|15497.9|15504.1|15502.9|15498.1|15496.9|150
1639569300000|2021-12-15 11:55:00|15499.6|15498.4|15497.1|15495.9|15503.6|15502.4|15496.1|15494.9|188
1639569600000|2021-12-15 12:00:00|15496.6|15495.4|15498.6|15497.4|15505.1|15503.9|15496.1|15494.9|265
1639569900000|2021-12-15 12:05:00|15498.1|15496.9|15501.1|15499.9|15505.1|15503.9|15497.1|15495.9|323
1639570200000|2021-12-15 12:10:00|15501.6|15500.4|15505.1|15503.9|15508.1|15506.9|15500.6|15499.4|357
1639570500000|2021-12-15 12:15:00|15505.6|15504.4|15509.1|15507.9|15511.1|15509.9|15503.6|15502.4|404
1639570800000|2021-12-15 12:20:00|15508.6|15507.4|15493.1|15491.9|15509.1|15507.9|15493.1|15491.9|238
1639571100000|2021-12-15 12:25:00|15492.6|15491.4|15505.6|15504.4|15505.6|15504.4|15488.1|15486.9|305
1639571400000|2021-12-15 12:30:00|15505.1|15503.9|15510.1|15508.9|15513.1|15511.9|15505.1|15503.9|274
1639571700000|2021-12-15 12:35:00|15509.6|15508.4|15505.1|15503.9|15511.1|15509.9|15505.1|15503.9|132
1639572000000|2021-12-15 12:40:00|15504.6|15503.4|15508.6|15507.4|15509.6|15508.4|15502.6|15501.4|197
1639572300000|2021-12-15 12:45:00|15508.1|15506.9|15510.6|15509.4|15516.6|15515.4|15505.6|15504.4|189
1639572600000|2021-12-15 12:50:00|15511.1|15509.9|15502.1|15500.9|15511.6|15510.4|15500.6|15499.4|199
1639572900000|2021-12-15 12:55:00|15502.6|15501.4|15502.1|15500.9|15504.6|15503.4|15499.6|15498.4|148
1639573200000|2021-12-15 13:00:00|15502.6|15501.4|15505.1|15503.9|15508.6|15507.4|15501.6|15500.4|342
1639573500000|2021-12-15 13:05:00|15505.6|15504.4|15504.6|15503.4|15507.6|15506.4|15501.6|15500.4|198
1639573800000|2021-12-15 13:10:00|15505.1|15503.9|15513.6|15512.4|15515.1|15513.9|15505.1|15503.9|220
1639574100000|2021-12-15 13:15:00|15514.1|15512.9|15517.6|15516.4|15520.6|15519.4|15512.1|15510.9|205
1639574400000|2021-12-15 13:20:00|15518.1|15516.9|15509.6|15508.4|15522.1|15520.9|15508.1|15506.9|466
1639574700000|2021-12-15 13:25:00|15510.1|15508.9|15514.1|15512.9|15516.6|15515.4|15509.1|15507.9|244
1639575000000|2021-12-15 13:30:00|15513.6|15512.4|15515.6|15514.4|15522.1|15520.9|15511.6|15510.4|269
1639575300000|2021-12-15 13:35:00|15515.1|15513.9|15513.6|15512.4|15517.6|15516.4|15506.6|15505.4|400
1639575600000|2021-12-15 13:40:00|15513.1|15511.9|15509.1|15507.9|15513.1|15511.9|15508.1|15506.9|474
1639575900000|2021-12-15 13:45:00|15509.6|15508.4|15509.6|15508.4|15517.6|15516.4|15509.1|15507.9|150
1639576200000|2021-12-15 13:50:00|15510.1|15508.9|15507.6|15506.4|15513.6|15512.4|15505.1|15503.9|147
1639576500000|2021-12-15 13:55:00|15507.1|15505.9|15509.6|15508.4|15510.6|15509.4|15505.6|15504.4|313
1639576800000|2021-12-15 14:00:00|15509.1|15507.9|15515.6|15514.4|15518.1|15516.9|15503.1|15501.9|366
1639577100000|2021-12-15 14:05:00|15516.1|15514.9|15514.6|15513.4|15518.6|15517.4|15512.6|15511.4|154
1639577400000|2021-12-15 14:10:00|15514.1|15512.9|15505.6|15504.4|15515.1|15513.9|15504.6|15503.4|240
1639577700000|2021-12-15 14:15:00|15506.1|15504.9|15508.1|15506.9|15512.6|15511.4|15506.1|15504.9|1348
1639578000000|2021-12-15 14:20:00|15508.6|15507.4|15512.6|15511.4|15514.6|15513.4|15506.6|15505.4|183
1639578300000|2021-12-15 14:25:00|15513.1|15511.9|15508.1|15506.9|15517.6|15516.4|15506.6|15505.4|375
1639578600000|2021-12-15 14:30:00|15507.6|15506.4|15482.1|15480.9|15510.1|15508.9|15479.6|15478.4|704
1639578900000|2021-12-15 14:35:00|15482.6|15481.4|15475.6|15474.4|15494.6|15493.4|15470.1|15468.9|742
1639579200000|2021-12-15 14:40:00|15475.1|15473.9|15477.1|15475.9|15478.1|15476.9|15468.6|15467.4|448
1639579500000|2021-12-15 14:45:00|15477.6|15476.4|15466.6|15465.4|15480.6|15479.4|15463.6|15462.4|544
1639579800000|2021-12-15 14:50:00|15467.6|15466.4|15477.1|15475.9|15477.1|15475.9|15459.1|15457.9|437
1639580100000|2021-12-15 14:55:00|15477.6|15476.4|15472.6|15471.4|15481.1|15479.9|15465.6|15464.4|452
1639580400000|2021-12-15 15:00:00|15472.1|15470.9|15466.6|15465.4|15475.6|15474.4|15458.6|15457.4|624
1639580700000|2021-12-15 15:05:00|15467.1|15465.9|15459.6|15458.4|15473.6|15472.4|15455.6|15454.4|1031
1639581000000|2021-12-15 15:10:00|15460.1|15458.9|15456.7|15455.5|15467.7|15466.5|15454.2|15453|464
1639581300000|2021-12-15 15:15:00|15457.2|15456|15452.2|15451|15465.7|15464.5|15451.2|15450|426
1639581600000|2021-12-15 15:20:00|15451.2|15450|15457.7|15456.5|15469.2|15468|15451.2|15450|605
1639581900000|2021-12-15 15:25:00|15458.2|15457|15463.2|15462|15463.7|15462.5|15451.7|15450.5|865
1639582200000|2021-12-15 15:30:00|15462.7|15461.5|15472.2|15471|15472.7|15471.5|15459.7|15458.5|371
1639582500000|2021-12-15 15:35:00|15471.2|15470|15481.7|15480.5|15481.7|15480.5|15469.7|15468.5|572
1639582800000|2021-12-15 15:40:00|15482.2|15481|15490.2|15489|15496.2|15495|15480.2|15479|544
1639583100000|2021-12-15 15:45:00|15489.7|15488.5|15480.7|15479.5|15491.2|15490|15480.2|15479|349
1639583400000|2021-12-15 15:50:00|15481.2|15480|15488.2|15487|15489.2|15488|15480.2|15479|338
1639583700000|2021-12-15 15:55:00|15487.7|15486.5|15489.2|15488|15491.2|15490|15484.7|15483.5|259
1639584000000|2021-12-15 16:00:00|15489.7|15488.5|15488.2|15487|15491.2|15490|15483.2|15482|345
1639584300000|2021-12-15 16:05:00|15488.7|15487.5|15487.2|15486|15493.2|15492|15486.2|15485|293
1639584600000|2021-12-15 16:10:00|15486.7|15485.5|15489.2|15488|15493.7|15492.5|15486.2|15485|472
1639584900000|2021-12-15 16:15:00|15489.7|15488.5|15482.7|15481.5|15491.2|15490|15481.7|15480.5|463
1639585200000|2021-12-15 16:20:00|15483.2|15482|15501.2|15500|15503.2|15502|15482.2|15481|681
1639585500000|2021-12-15 16:25:00|15501.7|15500.5|15488.2|15487|15502.7|15501.5|15487.2|15486|790
1639585800000|2021-12-15 16:30:00|15489.2|15488|15481.6|15479.6|15492.6|15490.6|15474.1|15472.1|1494
1639586100000|2021-12-15 16:35:00|15482.1|15480.1|15480.6|15478.6|15483.6|15481.6|15471.6|15469.6|642
1639586400000|2021-12-15 16:40:00|15481.1|15479.1|15482.6|15480.6|15484.1|15482.1|15473.6|15471.6|261
1639586700000|2021-12-15 16:45:00|15483.1|15481.1|15490.6|15488.6|15491.6|15489.6|15480.6|15478.6|113
1639587000000|2021-12-15 16:50:00|15490.1|15488.1|15491.6|15489.6|15493.1|15491.1|15485.6|15483.6|190
1639587300000|2021-12-15 16:55:00|15492.1|15490.1|15493.6|15491.6|15494.6|15492.6|15488.6|15486.6|129
1639587600000|2021-12-15 17:00:00|15493.1|15491.1|15497.6|15495.6|15499.6|15497.6|15492.6|15490.6|136
1639587900000|2021-12-15 17:05:00|15498.1|15496.1|15491.6|15489.6|15499.6|15497.6|15490.6|15488.6|342
1639588200000|2021-12-15 17:10:00|15491.1|15489.1|15491.1|15489.1|15493.6|15491.6|15490.1|15488.1|136
1639588500000|2021-12-15 17:15:00|15491.6|15489.6|15487.6|15485.6|15492.6|15490.6|15486.6|15484.6|78
1639588800000|2021-12-15 17:20:00|15488.1|15486.1|15486.1|15484.1|15488.6|15486.6|15485.6|15483.6|86
1639589100000|2021-12-15 17:25:00|15485.6|15483.6|15505.1|15503.1|15506.1|15504.1|15485.6|15483.6|229
1639589400000|2021-12-15 17:30:00|15505.6|15503.6|15505.6|15503.6|15506.6|15504.6|15501.1|15499.1|325
1639589700000|2021-12-15 17:35:00|15506.1|15504.1|15505.6|15503.6|15509.1|15507.1|15504.6|15502.6|103
1639590000000|2021-12-15 17:40:00|15505.1|15503.1|15498.6|15496.6|15505.6|15503.6|15497.6|15495.6|88
1639590300000|2021-12-15 17:45:00|15498.1|15496.1|15497.6|15495.6|15500.1|15498.1|15494.6|15492.6|106
1639590600000|2021-12-15 17:50:00|15497.1|15495.1|15503.6|15501.6|15503.6|15501.6|15496.6|15494.6|54
1639590900000|2021-12-15 17:55:00|15503.1|15501.1|15503.6|15501.6|15505.6|15503.6|15500.1|15498.1|131
1639591200000|2021-12-15 18:00:00|15503.1|15501.1|15497.6|15495.6|15504.6|15502.6|15497.6|15495.6|53
1639591500000|2021-12-15 18:05:00|15498.1|15496.1|15503.6|15501.6|15504.6|15502.6|15496.6|15494.6|68
1639591800000|2021-12-15 18:10:00|15502.6|15500.6|15501.1|15499.1|15504.6|15502.6|15496.1|15494.1|53
1639592100000|2021-12-15 18:15:00|15500.6|15498.6|15502.6|15500.6|15504.1|15502.1|15497.6|15495.6|26
1639592400000|2021-12-15 18:20:00|15502.1|15500.1|15499.1|15497.1|15502.6|15500.6|15496.6|15494.6|45
1639592700000|2021-12-15 18:25:00|15499.6|15497.6|15498.6|15496.6|15501.6|15499.6|15496.6|15494.6|45
1639593000000|2021-12-15 18:30:00|15499.6|15497.6|15502.6|15500.6|15504.6|15502.6|15497.6|15495.6|51
1639593300000|2021-12-15 18:35:00|15503.1|15501.1|15502.6|15500.6|15505.1|15503.1|15500.1|15498.1|95
1639593600000|2021-12-15 18:40:00|15502.1|15500.1|15508.6|15506.6|15508.6|15506.6|15496.6|15494.6|60
1639593900000|2021-12-15 18:45:00|15509.1|15507.1|15502.1|15500.1|15509.6|15507.6|15499.6|15497.6|789
1639594200000|2021-12-15 18:50:00|15502.6|15500.6|15496.6|15494.6|15504.6|15502.6|15492.6|15490.6|159
1639594500000|2021-12-15 18:55:00|15497.1|15495.1|15507.1|15505.1|15507.1|15505.1|15494.6|15492.6|104
1639594800000|2021-12-15 19:00:00|15506.6|15504.6|15539.6|15537.6|15539.6|15537.6|15473.1|15471.1|1451
1639595100000|2021-12-15 19:05:00|15539.1|15537.1|15550.1|15548.1|15556.1|15554.1|15532.6|15530.6|864
1639595400000|2021-12-15 19:10:00|15549.6|15547.6|15562.6|15560.6|15567.6|15565.6|15542.6|15540.6|567
1639595700000|2021-12-15 19:15:00|15563.1|15561.1|15569.1|15567.1|15573.1|15571.1|15556.6|15554.6|632
1639596000000|2021-12-15 19:20:00|15569.6|15567.6|15546.6|15544.6|15570.1|15568.1|15545.6|15543.6|344
1639596300000|2021-12-15 19:25:00|15547.6|15545.6|15523.6|15521.6|15547.6|15545.6|15508.6|15506.6|621
1639596600000|2021-12-15 19:30:00|15524.1|15522.1|15525.6|15523.6|15538.6|15536.6|15521.6|15519.6|512
1639596900000|2021-12-15 19:35:00|15526.1|15524.1|15545.6|15543.6|15551.6|15549.6|15522.1|15520.1|434
1639597200000|2021-12-15 19:40:00|15545.1|15543.1|15542.1|15540.1|15562.6|15560.6|15536.6|15534.6|568
1639597500000|2021-12-15 19:45:00|15541.1|15539.1|15547.6|15545.6|15559.1|15557.1|15534.6|15532.6|322
1639597800000|2021-12-15 19:50:00|15547.1|15545.1|15555.1|15553.1|15560.6|15558.6|15534.6|15532.6|376
1639598100000|2021-12-15 19:55:00|15554.6|15552.6|15543.1|15541.1|15561.1|15559.1|15532.6|15530.6|549
1639598400000|2021-12-15 20:00:00|15543.6|15541.6|15554.1|15552.1|15559.6|15557.6|15542.6|15540.6|308
1639598700000|2021-12-15 20:05:00|15553.6|15551.6|15577.6|15575.6|15580.1|15578.1|15550.1|15548.1|606
1639599000000|2021-12-15 20:10:00|15578.1|15576.1|15585.1|15583.1|15585.1|15583.1|15569.6|15567.6|471
1639599300000|2021-12-15 20:15:00|15584.6|15582.6|15599.1|15597.1|15600.6|15598.6|15581.1|15579.1|841
1639599600000|2021-12-15 20:20:00|15598.6|15596.6|15604.6|15602.6|15613.6|15611.6|15596.6|15594.6|500
1639599900000|2021-12-15 20:25:00|15603.6|15601.6|15612.1|15610.1|15613.6|15611.6|15599.1|15597.1|166
1639600200000|2021-12-15 20:30:00|15612.6|15610.6|15608.1|15606.1|15617.6|15615.6|15603.6|15601.6|214
1639600500000|2021-12-15 20:35:00|15608.6|15606.6|15621.1|15619.1|15621.6|15619.6|15608.6|15606.6|199
1639600800000|2021-12-15 20:40:00|15620.6|15618.6|15600.1|15598.1|15623.6|15621.6|15599.1|15597.1|219
1639601100000|2021-12-15 20:45:00|15600.6|15598.6|15599.6|15597.6|15607.6|15605.6|15591.6|15589.6|355
1639601400000|2021-12-15 20:50:00|15599.1|15597.1|15623.6|15621.6|15626.6|15624.6|15598.6|15596.6|365
1639601700000|2021-12-15 20:55:00|15623.1|15621.1|15640.1|15638.1|15640.6|15638.6|15620.1|15618.1|348
1639602000000|2021-12-15 21:00:00|15650.7|15645.7|15655.6|15650.6|15659.3|15654.3|15636.5|15631.5|845
1639602300000|2021-12-15 21:05:00|15656.5|15651.5|15642.5|15637.5|15664.3|15659.3|15637|15632|0
1639602600000|2021-12-15 21:10:00|15643.5|15638.5|15637.2|15632.2|15643.5|15638.5|15636.2|15631.2|0
1639602900000|2021-12-15 21:15:00|15638.2|15633.2|15633.8|15628.8|15640.5|15635.5|15633.3|15628.3|0
1639603200000|2021-12-15 21:20:00|15634.3|15629.3|15641.5|15636.5|15642.5|15637.5|15632.3|15627.3|0
1639603500000|2021-12-15 21:25:00|15641.4|15636.4|15642.4|15637.4|15642.4|15637.4|15639.5|15634.5|0
1639603800000|2021-12-15 21:30:00|15641.4|15636.4|15637|15632|15642.4|15637.4|15635|15630|0
1639604100000|2021-12-15 21:35:00|15637.9|15632.9|15637.5|15632.5|15639.8|15634.8|15633.7|15628.7|0
1639604400000|2021-12-15 21:40:00|15636.5|15631.5|15640.1|15635.1|15641.9|15636.9|15636|15631|0
1639604700000|2021-12-15 21:45:00|15641.1|15636.1|15641.3|15636.3|15645.9|15640.9|15640.1|15635.1|0
1639605000000|2021-12-15 21:50:00|15642.2|15637.2|15641.5|15636.5|15643.2|15638.2|15640.9|15635.9|0
1639605300000|2021-12-15 21:55:00|15641.9|15636.9|15641.5|15636.5|15645.7|15640.7|15640.4|15635.4|0
1639605600000|2021-12-15 22:00:00|15641.2|15636.2|15642.9|15637.9|15644.1|15639.1|15640.9|15635.9|0
1639605900000|2021-12-15 22:05:00|15642.8|15637.8|15642.3|15637.3|15643.4|15638.4|15641.2|15636.2|0
1639606200000|2021-12-15 22:10:00|15642.2|15637.2|15642.9|15637.9|15643.7|15638.7|15641.9|15636.9|0
1639606500000|2021-12-15 22:15:00|15642.5|15637.5|15643.2|15638.2|15643.6|15638.6|15642.4|15637.4|0
1639606800000|2021-12-15 22:20:00|15643.1|15638.1|15645.6|15640.6|15645.6|15640.6|15643.1|15638.1|0
1639607100000|2021-12-15 22:25:00|15644|15639|15642.9|15637.9|15644.9|15639.9|15642.3|15637.3|0
1639607400000|2021-12-15 22:30:00|15643|15638|15642.9|15637.9|15643|15638|15642.1|15637.1|0
1639607700000|2021-12-15 22:35:00|15642.8|15637.8|15644.5|15639.5|15644.7|15639.7|15642.8|15637.8|0
1639608000000|2021-12-15 22:40:00|15644.7|15639.7|15644.9|15639.9|15644.9|15639.9|15644.2|15639.2|0
1639608300000|2021-12-15 22:45:00|15644.2|15639.2|15644.3|15639.3|15645.1|15640.1|15644.2|15639.2|0
1639608600000|2021-12-15 22:50:00|15644.2|15639.2|15643|15638|15644.4|15639.4|15642.9|15637.9|0
1639608900000|2021-12-15 22:55:00|15642.7|15637.7|15641.7|15636.7|15642.7|15637.7|15641.7|15636.7|0
1639609200000|2021-12-15 23:00:00|15640.8|15635.8|15655.8|15650.8|15660.5|15655.5|15637.7|15632.7|0
1639609500000|2021-12-15 23:05:00|15656.3|15651.3|15654.8|15649.8|15663.4|15658.4|15653.8|15648.8|0
1639609800000|2021-12-15 23:10:00|15655.8|15650.8|15663.4|15658.4|15664.4|15659.4|15651|15646|0
1639610100000|2021-12-15 23:15:00|15662.4|15657.4|15668.3|15663.3|15668.4|15663.4|15659.5|15654.5|0
1639610400000|2021-12-15 23:20:00|15667.3|15662.3|15667.8|15662.8|15673|15668|15664.5|15659.5|0
1639610700000|2021-12-15 23:25:00|15668.8|15663.8|15664.9|15659.9|15669.8|15664.8|15663.1|15658.1|0
1639611000000|2021-12-15 23:30:00|15665.9|15660.9|15667|15662|15670.5|15665.5|15663.7|15658.7|0
1639611300000|2021-12-15 23:35:00|15650.7|15645.7|15649.6|15644.6|15655.9|15650.9|15649.6|15644.6|0
1639611600000|2021-12-15 23:40:00|15650.6|15645.6|15653.4|15648.4|15655.3|15650.3|15649.6|15644.6|0
1639611900000|2021-12-15 23:45:00|15651.5|15646.5|15661.3|15656.3|15662.2|15657.2|15651.5|15646.5|0
1639612200000|2021-12-15 23:50:00|15660.9|15655.9|15657.5|15652.5|15663.1|15658.1|15650.6|15645.6|0
1639612500000|2021-12-15 23:55:00|15657|15652|15658.9|15653.9|15659.4|15654.4|15654.6|15649.6|0
1639612800000|2021-12-16 00:00:00|15658|15653|15642.1|15637.1|15658.4|15653.4|15640.2|15635.2|0
1639613100000|2021-12-16 00:05:00|15642.6|15637.6|15638.7|15633.7|15647.4|15642.4|15635.8|15630.8|0
1639613400000|2021-12-16 00:10:00|15637.8|15632.8|15637.8|15632.8|15645.4|15640.4|15635.8|15630.8|0
1639613700000|2021-12-16 00:15:00|15637.3|15632.3|15643.6|15639.6|15655.6|15651.6|15635.8|15630.8|41
1639614000000|2021-12-16 00:20:00|15643.1|15639.1|15648.1|15644.1|15648.6|15644.6|15640.6|15636.6|28
1639614300000|2021-12-16 00:25:00|15648.6|15644.6|15647.1|15643.1|15650.1|15646.1|15644.1|15640.1|1
1639614600000|2021-12-16 00:30:00|15648.1|15644.1|15650.1|15646.1|15654.1|15650.1|15646.1|15642.1|25
1639614900000|2021-12-16 00:35:00|15650.6|15646.6|15653.6|15649.6|15653.6|15649.6|15650.1|15646.1|6
1639615200000|2021-12-16 00:40:00|15653.1|15649.1|15660.6|15656.6|15662.6|15658.6|15653.1|15649.1|4
1639615500000|2021-12-16 00:45:00|15661.6|15657.6|15661.1|15657.1|15661.6|15657.6|15657.6|15653.6|4
1639615800000|2021-12-16 00:50:00|15661.6|15657.6|15657.1|15653.1|15662.1|15658.1|15657.1|15653.1|7
1639616100000|2021-12-16 00:55:00|15656.6|15652.6|15646.1|15642.1|15657.1|15653.1|15646.1|15642.1|6
1639616400000|2021-12-16 01:00:00|15645.6|15641.6|15647.6|15643.6|15650.6|15646.6|15642.6|15638.6|18
1639616700000|2021-12-16 01:05:00|15646.6|15642.6|15639.1|15635.1|15647.1|15643.1|15637.6|15633.6|8
1639617000000|2021-12-16 01:10:00|15639.6|15635.6|15645.1|15641.1|15645.1|15641.1|15639.6|15635.6|1
1639617300000|2021-12-16 01:15:00|15645.6|15641.6|15632.1|15628.1|15645.6|15641.6|15632.1|15628.1|13
1639617600000|2021-12-16 01:20:00|15631.1|15627.1|15639.1|15635.1|15641.1|15637.1|15631.1|15627.1|13
1639617900000|2021-12-16 01:25:00|15638.6|15634.6|15641.1|15637.1|15642.6|15638.6|15638.1|15634.1|4
1639618200000|2021-12-16 01:30:00|15642.1|15638.1|15645.6|15641.6|15648.1|15644.1|15641.1|15637.1|37
1639618500000|2021-12-16 01:35:00|15646.1|15642.1|15632.1|15628.1|15649.1|15645.1|15632.1|15628.1|29
1639618800000|2021-12-16 01:40:00|15632.6|15628.6|15627.6|15623.6|15634.1|15630.1|15625.6|15621.6|107
1639619100000|2021-12-16 01:45:00|15626.1|15622.1|15603.6|15599.6|15626.1|15622.1|15603.6|15599.6|75
1639619400000|2021-12-16 01:50:00|15603.1|15599.1|15596.6|15592.6|15606.1|15602.1|15593.1|15589.1|74
1639619700000|2021-12-16 01:55:00|15594.6|15590.6|15600.1|15596.1|15604.6|15600.6|15593.6|15589.6|81
1639620000000|2021-12-16 02:00:00|15600.6|15596.6|15617.6|15613.6|15617.6|15613.6|15600.1|15596.1|30
1639620300000|2021-12-16 02:05:00|15617.1|15613.1|15612.1|15608.1|15617.1|15613.1|15609.1|15605.1|12
1639620600000|2021-12-16 02:10:00|15611.6|15607.6|15616.1|15612.1|15616.6|15612.6|15609.1|15605.1|24
1639620900000|2021-12-16 02:15:00|15616.6|15612.6|15632.6|15628.6|15634.6|15630.6|15616.6|15612.6|42
1639621200000|2021-12-16 02:20:00|15633.1|15629.1|15641.1|15637.1|15641.1|15637.1|15633.1|15629.1|23
1639621500000|2021-12-16 02:25:00|15640.6|15636.6|15641.1|15637.1|15641.6|15637.6|15640.1|15636.1|7
1639621800000|2021-12-16 02:30:00|15641.6|15637.6|15637.1|15633.1|15642.1|15638.1|15635.6|15631.6|52
1639622100000|2021-12-16 02:35:00|15636.6|15632.6|15635.6|15631.6|15637.1|15633.1|15632.6|15628.6|4
1639622400000|2021-12-16 02:40:00|15635.1|15631.1|15635.1|15631.1|15635.6|15631.6|15632.6|15628.6|4
1639622700000|2021-12-16 02:45:00|15635.6|15631.6|15635.1|15631.1|15637.6|15633.6|15634.1|15630.1|11
1639623000000|2021-12-16 02:50:00|15634.6|15630.6|15637.6|15633.6|15637.6|15633.6|15634.1|15630.1|0
1639623300000|2021-12-16 02:55:00|15635.1|15631.1|15637.1|15633.1|15640.1|15636.1|15635.1|15631.1|12
1639623600000|2021-12-16 03:00:00|15636.6|15632.6|15635.1|15631.1|15637.1|15633.1|15633.1|15629.1|8
1639623900000|2021-12-16 03:05:00|15634.6|15630.6|15640.1|15636.1|15640.1|15636.1|15634.1|15630.1|1
1639624200000|2021-12-16 03:10:00|15643.1|15639.1|15639.6|15635.6|15645.6|15641.6|15636.6|15632.6|11
1639624500000|2021-12-16 03:15:00|15640.1|15636.1|15644.6|15640.6|15646.1|15642.1|15640.1|15636.1|6
1639624800000|2021-12-16 03:20:00|15644.1|15640.1|15646.1|15642.1|15648.1|15644.1|15644.1|15640.1|10
1639625100000|2021-12-16 03:25:00|15646.6|15642.6|15643.1|15639.1|15647.1|15643.1|15642.1|15638.1|4
1639625400000|2021-12-16 03:30:00|15643.6|15639.6|15647.6|15643.6|15650.1|15646.1|15642.1|15638.1|7
1639625700000|2021-12-16 03:35:00|15648.1|15644.1|15653.6|15649.6|15656.1|15652.1|15648.1|15644.1|40
1639626000000|2021-12-16 03:40:00|15653.1|15649.1|15651.6|15647.6|15653.1|15649.1|15651.1|15647.1|0
1639626300000|2021-12-16 03:45:00|15651.1|15647.1|15654.6|15650.6|15654.6|15650.6|15651.1|15647.1|10
1639626600000|2021-12-16 03:50:00|15654.1|15650.1|15651.6|15647.6|15656.1|15652.1|15651.1|15647.1|0
1639626900000|2021-12-16 03:55:00|15652.1|15648.1|15653.6|15649.6|15655.6|15651.6|15651.6|15647.6|1
1639627200000|2021-12-16 04:00:00|15654.1|15650.1|15651.6|15647.6|15655.6|15651.6|15648.6|15644.6|18
1639627500000|2021-12-16 04:05:00|15652.1|15648.1|15653.1|15649.1|15655.1|15651.1|15650.1|15646.1|3
1639627800000|2021-12-16 04:10:00|15653.6|15649.6|15653.1|15649.1|15655.6|15651.6|15651.1|15647.1|7
1639628100000|2021-12-16 04:15:00|15653.6|15649.6|15652.1|15648.1|15655.6|15651.6|15651.6|15647.6|2
1639628400000|2021-12-16 04:20:00|15651.6|15647.6|15652.6|15648.6|15653.1|15649.1|15648.6|15644.6|15
1639628700000|2021-12-16 04:25:00|15652.1|15648.1|15655.1|15651.1|15657.6|15653.6|15652.1|15648.1|4
1639629000000|2021-12-16 04:30:00|15655.6|15651.6|15652.6|15648.6|15655.6|15651.6|15651.1|15647.1|0
1639629300000|2021-12-16 04:35:00|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15651.6|15647.6|1
1639629600000|2021-12-16 04:40:00|15652.6|15648.6|15655.6|15651.6|15656.6|15652.6|15652.1|15648.1|3
1639629900000|2021-12-16 04:45:00|15653.6|15649.6|15655.6|15651.6|15657.1|15653.1|15653.6|15649.6|8
1639630200000|2021-12-16 04:50:00|15656.1|15652.1|15657.6|15653.6|15659.6|15655.6|15656.1|15652.1|13
1639630500000|2021-12-16 04:55:00|15657.1|15653.1|15667.6|15663.6|15668.1|15664.1|15657.1|15653.1|12
1639630800000|2021-12-16 05:00:00|15668.1|15664.1|15670.1|15666.1|15671.1|15667.1|15662.6|15658.6|19
1639631100000|2021-12-16 05:05:00|15669.6|15665.6|15662.6|15658.6|15670.6|15666.6|15662.6|15658.6|5
1639631400000|2021-12-16 05:10:00|15662.1|15658.1|15668.6|15664.6|15670.6|15666.6|15661.6|15657.6|3
1639631700000|2021-12-16 05:15:00|15669.1|15665.1|15672.6|15668.6|15672.6|15668.6|15667.6|15663.6|14
1639632000000|2021-12-16 05:20:00|15673.1|15669.1|15668.6|15664.6|15676.6|15672.6|15667.6|15663.6|22
1639632300000|2021-12-16 05:25:00|15668.1|15664.1|15675.1|15671.1|15675.6|15671.6|15668.1|15664.1|9
1639632600000|2021-12-16 05:30:00|15675.6|15671.6|15686.1|15682.1|15688.6|15684.6|15675.1|15671.1|24
1639632900000|2021-12-16 05:35:00|15686.6|15682.6|15692.1|15688.1|15694.1|15690.1|15686.6|15682.6|27
1639633200000|2021-12-16 05:40:00|15688.1|15684.1|15687.6|15683.6|15688.1|15684.1|15683.6|15679.6|19
1639633500000|2021-12-16 05:45:00|15688.1|15684.1|15690.1|15686.1|15694.6|15690.6|15686.1|15682.1|33
1639633800000|2021-12-16 05:50:00|15690.6|15686.6|15698.6|15694.6|15700.6|15696.6|15690.6|15686.6|33
1639634100000|2021-12-16 05:55:00|15698.1|15694.1|15695.1|15691.1|15698.1|15694.1|15692.6|15688.6|11
1639634400000|2021-12-16 06:00:00|15694.6|15690.6|15695.1|15691.1|15697.1|15693.1|15689.1|15685.1|37
1639634700000|2021-12-16 06:05:00|15694.6|15690.6|15707.6|15703.6|15715.1|15711.1|15694.6|15690.6|107
1639635000000|2021-12-16 06:10:00|15707.1|15703.1|15704.1|15700.1|15707.1|15703.1|15701.6|15697.6|31
1639635300000|2021-12-16 06:15:00|15703.6|15699.6|15707.1|15703.1|15707.6|15703.6|15702.1|15698.1|24
1639635600000|2021-12-16 06:20:00|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15705.1|15701.1|25
1639635900000|2021-12-16 06:25:00|15709.6|15705.6|15714.1|15710.1|15722.1|15718.1|15708.6|15704.6|44
1639636200000|2021-12-16 06:30:00|15713.1|15709.1|15711.1|15707.1|15713.6|15709.6|15706.6|15702.6|28
1639636500000|2021-12-16 06:35:00|15710.6|15706.6|15713.1|15709.1|15714.1|15710.1|15710.6|15706.6|19
1639636800000|2021-12-16 06:40:00|15712.1|15708.1|15717.1|15713.1|15721.6|15717.6|15710.6|15706.6|38
1639637100000|2021-12-16 06:45:00|15716.6|15712.6|15713.6|15709.6|15721.1|15717.1|15713.1|15709.1|34
1639637400000|2021-12-16 06:50:00|15713.1|15709.1|15711.1|15707.1|15714.6|15710.6|15710.6|15706.6|14
1639637700000|2021-12-16 06:55:00|15710.6|15706.6|15715.1|15711.1|15718.1|15714.1|15710.1|15706.1|24
1639638000000|2021-12-16 07:00:00|15714.1|15712.1|15704.1|15702.1|15725.1|15723.1|15689.6|15687.6|554
1639638300000|2021-12-16 07:05:00|15705.6|15703.6|15717.1|15715.1|15719.1|15717.1|15705.1|15703.1|323
1639638600000|2021-12-16 07:10:00|15717.6|15715.6|15725.1|15723.1|15732.1|15730.1|15714.6|15712.6|410
1639638900000|2021-12-16 07:15:00|15725.6|15723.6|15737.6|15735.6|15738.1|15736.1|15724.6|15722.6|405
1639639200000|2021-12-16 07:20:00|15738.1|15736.1|15741.1|15739.1|15750.1|15748.1|15736.1|15734.1|351
1639639500000|2021-12-16 07:25:00|15741.6|15739.6|15741.1|15739.1|15744.1|15742.1|15731.1|15729.1|676
1639639800000|2021-12-16 07:30:00|15741.6|15739.6|15748.1|15746.1|15760.6|15758.6|15738.1|15736.1|1337
1639640100000|2021-12-16 07:35:00|15747.6|15745.6|15748.6|15746.6|15753.1|15751.1|15744.6|15742.6|194
1639640400000|2021-12-16 07:40:00|15749.1|15747.1|15754.6|15752.6|15754.6|15752.6|15748.6|15746.6|210
1639640700000|2021-12-16 07:45:00|15755.1|15753.1|15745.1|15743.1|15755.6|15753.6|15744.6|15742.6|109
1639641000000|2021-12-16 07:50:00|15745.6|15743.6|15734.6|15732.6|15749.1|15747.1|15732.6|15730.6|224
1639641300000|2021-12-16 07:55:00|15734.1|15732.1|15748.1|15746.1|15750.6|15748.6|15733.6|15731.6|327
1639641600000|2021-12-16 08:00:00|15747.6|15745.6|15701.7|15700.5|15752.2|15751|15701.7|15700.5|1601
1639641900000|2021-12-16 08:05:00|15702.2|15701|15726.2|15725|15731.2|15730|15700.2|15699|1301
1639642200000|2021-12-16 08:10:00|15727.2|15726|15725.7|15724.5|15731.7|15730.5|15717.2|15716|750
1639642500000|2021-12-16 08:15:00|15726.2|15725|15722.7|15721.5|15732.7|15731.5|15718.2|15717|575
1639642800000|2021-12-16 08:20:00|15722.2|15721|15745.2|15744|15750.2|15749|15721.7|15720.5|670
1639643100000|2021-12-16 08:25:00|15745.7|15744.5|15734.2|15733|15749.2|15748|15732.7|15731.5|556
1639643400000|2021-12-16 08:30:00|15733.7|15732.5|15734.2|15733|15737.7|15736.5|15723.2|15722|397
1639643700000|2021-12-16 08:35:00|15733.7|15732.5|15766.2|15765|15775.7|15774.5|15733.2|15732|978
1639644000000|2021-12-16 08:40:00|15767.1|15765.9|15752.1|15750.9|15767.6|15766.4|15749.1|15747.9|965
1639644300000|2021-12-16 08:45:00|15751.6|15750.4|15750.6|15749.4|15755.1|15753.9|15741.1|15739.9|510
1639644600000|2021-12-16 08:50:00|15750.1|15748.9|15745.6|15744.4|15755.6|15754.4|15741.1|15739.9|288
1639644900000|2021-12-16 08:55:00|15746.1|15744.9|15738.6|15737.4|15748.6|15747.4|15733.1|15731.9|441
1639645200000|2021-12-16 09:00:00|15739.1|15737.9|15736.1|15734.9|15739.1|15737.9|15729.1|15727.9|389
1639645500000|2021-12-16 09:05:00|15736.6|15735.4|15724.6|15723.4|15744.1|15742.9|15723.1|15721.9|598
1639645800000|2021-12-16 09:10:00|15724.1|15722.9|15728.1|15726.9|15734.6|15733.4|15718.1|15716.9|316
1639646100000|2021-12-16 09:15:00|15728.6|15727.4|15719.6|15718.4|15729.1|15727.9|15718.6|15717.4|389
1639646400000|2021-12-16 09:20:00|15719.1|15717.9|15707.1|15705.9|15720.1|15718.9|15705.1|15703.9|566
1639646700000|2021-12-16 09:25:00|15707.6|15706.4|15707.1|15705.9|15710.6|15709.4|15705.1|15703.9|413
1639647000000|2021-12-16 09:30:00|15708.1|15706.9|15715.1|15713.9|15718.6|15717.4|15706.1|15704.9|299
1639647300000|2021-12-16 09:35:00|15714.1|15712.9|15706.6|15705.4|15715.6|15714.4|15703.1|15701.9|308
1639647600000|2021-12-16 09:40:00|15707.1|15705.9|15715.6|15714.4|15719.1|15717.9|15707.1|15705.9|518
1639647900000|2021-12-16 09:45:00|15716.1|15714.9|15720.1|15718.9|15726.1|15724.9|15713.1|15711.9|586
1639648200000|2021-12-16 09:50:00|15719.6|15718.4|15713.6|15712.4|15722.1|15720.9|15712.6|15711.4|373
1639648500000|2021-12-16 09:55:00|15713.1|15711.9|15719.1|15717.9|15720.1|15718.9|15711.1|15709.9|263
1639648800000|2021-12-16 10:00:00|15719.6|15718.4|15708.1|15706.9|15720.1|15718.9|15706.1|15704.9|376
1639649100000|2021-12-16 10:05:00|15708.6|15707.4|15699.6|15698.4|15709.1|15707.9|15697.6|15696.4|438
1639649400000|2021-12-16 10:10:00|15699.1|15697.9|15698.1|15696.9|15703.6|15702.4|15696.1|15694.9|1329
1639649700000|2021-12-16 10:15:00|15697.6|15696.4|15710.6|15709.4|15712.1|15710.9|15695.1|15693.9|271
1639650000000|2021-12-16 10:20:00|15710.1|15708.9|15716.1|15714.9|15717.1|15715.9|15707.6|15706.4|1007
1639650300000|2021-12-16 10:25:00|15716.6|15715.4|15712.1|15710.9|15720.1|15718.9|15709.1|15707.9|263
1639650600000|2021-12-16 10:30:00|15711.1|15709.9|15711.6|15710.4|15727.6|15726.4|15710.1|15708.9|182
1639650900000|2021-12-16 10:35:00|15712.1|15710.9|15711.6|15710.4|15714.1|15712.9|15709.1|15707.9|564
1639651200000|2021-12-16 10:40:00|15712.1|15710.9|15716.6|15715.4|15717.6|15716.4|15706.1|15704.9|364
1639651500000|2021-12-16 10:45:00|15717.1|15715.9|15717.6|15716.4|15721.6|15720.4|15713.1|15711.9|258
1639651800000|2021-12-16 10:50:00|15718.1|15716.9|15727.6|15726.4|15728.6|15727.4|15716.6|15715.4|139
1639652100000|2021-12-16 10:55:00|15728.1|15726.9|15743.1|15741.9|15744.1|15742.9|15727.6|15726.4|344
1639652400000|2021-12-16 11:00:00|15743.6|15742.4|15730.1|15728.9|15744.1|15742.9|15729.6|15728.4|175
1639652700000|2021-12-16 11:05:00|15729.6|15728.4|15733.6|15732.4|15736.1|15734.9|15728.1|15726.9|211
1639653000000|2021-12-16 11:10:00|15734.1|15732.9|15740.1|15738.9|15747.6|15746.4|15734.1|15732.9|233
1639653300000|2021-12-16 11:15:00|15740.6|15739.4|15742.1|15740.9|15748.1|15746.9|15738.1|15736.9|154
1639653600000|2021-12-16 11:20:00|15742.6|15741.4|15743.1|15741.9|15746.1|15744.9|15740.6|15739.4|157
1639653900000|2021-12-16 11:25:00|15743.6|15742.4|15750.6|15749.4|15752.1|15750.9|15743.1|15741.9|164
1639654200000|2021-12-16 11:30:00|15751.1|15749.9|15762.1|15760.9|15763.1|15761.9|15750.6|15749.4|339
1639654500000|2021-12-16 11:35:00|15762.6|15761.4|15765.6|15764.4|15767.1|15765.9|15760.6|15759.4|97
1639654800000|2021-12-16 11:40:00|15765.1|15763.9|15769.6|15768.4|15773.1|15771.9|15763.1|15761.9|383
1639655100000|2021-12-16 11:45:00|15769.1|15767.9|15777.6|15776.4|15783.6|15782.4|15769.1|15767.9|530
1639655400000|2021-12-16 11:50:00|15777.1|15775.9|15771.6|15770.4|15780.1|15778.9|15767.1|15765.9|489
1639655700000|2021-12-16 11:55:00|15772.1|15770.9|15766.6|15765.4|15775.1|15773.9|15765.6|15764.4|201
1639656000000|2021-12-16 12:00:00|15767.1|15765.9|15758.1|15756.9|15767.1|15765.9|15745.6|15744.4|410
1639656300000|2021-12-16 12:05:00|15758.6|15757.4|15744.6|15743.4|15761.1|15759.9|15740.1|15738.9|240
1639656600000|2021-12-16 12:10:00|15744.1|15742.9|15749.6|15748.4|15753.6|15752.4|15744.1|15742.9|258
1639656900000|2021-12-16 12:15:00|15750.1|15748.9|15754.1|15752.9|15756.1|15754.9|15748.6|15747.4|97
1639657200000|2021-12-16 12:20:00|15753.6|15752.4|15749.6|15748.4|15755.1|15753.9|15741.1|15739.9|230
1639657500000|2021-12-16 12:25:00|15749.1|15747.9|15736.6|15735.4|15751.1|15749.9|15734.1|15732.9|297
1639657800000|2021-12-16 12:30:00|15737.1|15735.9|15746.6|15745.4|15751.1|15749.9|15736.6|15735.4|398
1639658100000|2021-12-16 12:35:00|15746.1|15744.9|15745.6|15744.4|15750.6|15749.4|15744.1|15742.9|447
1639658400000|2021-12-16 12:40:00|15744.7|15743.5|15738.2|15737|15744.7|15743.5|15736.7|15735.5|216
1639658700000|2021-12-16 12:45:00|15737.7|15736.5|15737.2|15736|15741.7|15740.5|15727.2|15726|173
1639659000000|2021-12-16 12:50:00|15737.7|15736.5|15731.2|15730|15738.2|15737|15724.2|15723|217
1639659300000|2021-12-16 12:55:00|15731.7|15730.5|15729.7|15728.5|15733.7|15732.5|15726.7|15725.5|84
1639659600000|2021-12-16 13:00:00|15730.7|15729.5|15727.7|15726.5|15731.7|15730.5|15721.7|15720.5|248
1639659900000|2021-12-16 13:05:00|15728.2|15727|15719.7|15718.5|15729.2|15728|15719.2|15718|238
1639660200000|2021-12-16 13:10:00|15720.2|15719|15715.7|15714.5|15724.2|15723|15715.7|15714.5|243
1639660500000|2021-12-16 13:15:00|15716.2|15715|15714.7|15713.5|15718.7|15717.5|15710.7|15709.5|132
1639660800000|2021-12-16 13:20:00|15715.2|15714|15717.7|15716.5|15719.2|15718|15714.2|15713|160
1639661100000|2021-12-16 13:25:00|15717.2|15716|15716.7|15715.5|15719.2|15718|15713.7|15712.5|144
1639661400000|2021-12-16 13:30:00|15717.2|15716|15711.7|15710.5|15723.2|15722|15711.2|15710|269
1639661700000|2021-12-16 13:35:00|15711.2|15710|15709.2|15708|15714.2|15713|15707.2|15706|106
1639662000000|2021-12-16 13:40:00|15708.7|15707.5|15704.7|15703.5|15710.2|15709|15702.2|15701|210
1639662300000|2021-12-16 13:45:00|15704.2|15703|15693.2|15692|15704.7|15703.5|15684.2|15683|315
1639662600000|2021-12-16 13:50:00|15691.7|15690.5|15685.7|15684.5|15700.2|15699|15684.2|15683|295
1639662900000|2021-12-16 13:55:00|15686.2|15685|15691.7|15690.5|15691.7|15690.5|15680.2|15679|157
1639663200000|2021-12-16 14:00:00|15691.2|15690|15678.2|15677|15691.7|15690.5|15660.7|15659.5|530
1639663500000|2021-12-16 14:05:00|15677.7|15676.5|15683.2|15682|15689.7|15688.5|15671.2|15670|661
1639663800000|2021-12-16 14:10:00|15683.7|15682.5|15674.7|15673.5|15683.7|15682.5|15668.2|15667|382
1639664100000|2021-12-16 14:15:00|15674.2|15673|15668.2|15667|15674.2|15673|15659.7|15658.5|392
1639664400000|2021-12-16 14:20:00|15667.7|15666.5|15679.2|15678|15684.2|15683|15667.7|15666.5|427
1639664700000|2021-12-16 14:25:00|15679.7|15678.5|15674.2|15673|15681.2|15680|15672.2|15671|178
1639665000000|2021-12-16 14:30:00|15673.7|15672.5|15663.7|15662.5|15681.2|15680|15657.7|15656.5|314
1639665300000|2021-12-16 14:35:00|15664.7|15663.5|15663.7|15662.5|15677.2|15676|15654.7|15653.5|449
1639665600000|2021-12-16 14:40:00|15663.2|15662|15641.2|15640|15669.2|15668|15641.2|15640|599
1639665900000|2021-12-16 14:45:00|15640.2|15639|15674.7|15673.5|15677.2|15676|15640.2|15639|328
1639666200000|2021-12-16 14:50:00|15675.2|15674|15667.7|15666.5|15675.7|15674.5|15653.2|15652|485
1639666500000|2021-12-16 14:55:00|15668.2|15667|15644.7|15643.5|15672.2|15671|15644.7|15643.5|216
1639666800000|2021-12-16 15:00:00|15645.2|15644|15634.2|15633|15657.7|15656.5|15620.2|15619|444
1639667100000|2021-12-16 15:05:00|15634.7|15633.5|15621.2|15620|15641.2|15640|15620.7|15619.5|502
1639667400000|2021-12-16 15:10:00|15621.9|15620.7|15642.4|15641.2|15644.4|15643.2|15621.4|15620.2|467
1639667700000|2021-12-16 15:15:00|15642.9|15641.7|15656.4|15655.2|15657.9|15656.7|15635.9|15634.7|542
1639668000000|2021-12-16 15:20:00|15656.9|15655.7|15660.4|15659.2|15662.9|15661.7|15652.9|15651.7|365
1639668300000|2021-12-16 15:25:00|15660.9|15659.7|15680.4|15679.2|15681.9|15680.7|15656.9|15655.7|343
1639668600000|2021-12-16 15:30:00|15679.9|15678.7|15677.4|15676.2|15689.9|15688.7|15673.4|15672.2|385
1639668900000|2021-12-16 15:35:00|15677.9|15676.7|15665.4|15664.2|15681.9|15680.7|15664.9|15663.7|277
1639669200000|2021-12-16 15:40:00|15665.9|15664.7|15659.9|15658.7|15671.4|15670.2|15659.4|15658.2|203
1639669500000|2021-12-16 15:45:00|15660.9|15659.7|15666.4|15665.2|15672.9|15671.7|15654.4|15653.2|319
1639669800000|2021-12-16 15:50:00|15665.9|15664.7|15662.9|15661.7|15671.4|15670.2|15660.4|15659.2|268
1639670100000|2021-12-16 15:55:00|15663.4|15662.2|15672.4|15671.2|15673.9|15672.7|15661.4|15660.2|305
1639670400000|2021-12-16 16:00:00|15671.9|15670.7|15641.9|15640.7|15674.9|15673.7|15635.9|15634.7|553
1639670700000|2021-12-16 16:05:00|15641.4|15640.2|15634.4|15633.2|15646.9|15645.7|15629.4|15628.2|495
1639671000000|2021-12-16 16:10:00|15634.9|15633.7|15632.9|15631.7|15639.9|15638.7|15628.9|15627.7|409
1639671300000|2021-12-16 16:15:00|15632.4|15631.2|15641.4|15640.2|15650.9|15649.7|15631.9|15630.7|1066
1639671600000|2021-12-16 16:20:00|15641.9|15640.7|15639.4|15638.2|15648.9|15647.7|15638.4|15637.2|543
1639671900000|2021-12-16 16:25:00|15638.9|15637.7|15645.9|15644.7|15655.9|15654.7|15632.9|15631.7|1028
1639672200000|2021-12-16 16:30:00|15645.4|15644.2|15631.3|15629.3|15647.3|15645.3|15624.8|15622.8|1398
1639672500000|2021-12-16 16:35:00|15632.3|15630.3|15625.3|15623.3|15638.3|15636.3|15624.3|15622.3|621
1639672800000|2021-12-16 16:40:00|15625.8|15623.8|15639.8|15637.8|15642.3|15640.3|15624.8|15622.8|303
1639673100000|2021-12-16 16:45:00|15640.3|15638.3|15638.8|15636.8|15647.3|15645.3|15629.3|15627.3|325
1639673400000|2021-12-16 16:50:00|15639.3|15637.3|15638.8|15636.8|15644.3|15642.3|15634.3|15632.3|129
1639673700000|2021-12-16 16:55:00|15638.3|15636.3|15634.3|15632.3|15642.3|15640.3|15631.3|15629.3|141
1639674000000|2021-12-16 17:00:00|15633.8|15631.8|15633.8|15631.8|15642.3|15640.3|15628.8|15626.8|124
1639674300000|2021-12-16 17:05:00|15633.3|15631.3|15622.3|15620.3|15634.3|15632.3|15621.8|15619.8|184
1639674600000|2021-12-16 17:10:00|15623.3|15621.3|15620.3|15618.3|15629.8|15627.8|15619.3|15617.3|243
1639674900000|2021-12-16 17:15:00|15619.8|15617.8|15613.3|15611.3|15623.3|15621.3|15609.3|15607.3|483
1639675200000|2021-12-16 17:20:00|15613.8|15611.8|15619.8|15617.8|15628.8|15626.8|15612.8|15610.8|186
1639675500000|2021-12-16 17:25:00|15619.3|15617.3|15619.3|15617.3|15621.3|15619.3|15609.3|15607.3|136
1639675800000|2021-12-16 17:30:00|15619.8|15617.8|15614.3|15612.3|15621.8|15619.8|15612.3|15610.3|103
1639676100000|2021-12-16 17:35:00|15614.8|15612.8|15615.3|15613.3|15617.3|15615.3|15608.3|15606.3|251
1639676400000|2021-12-16 17:40:00|15614.8|15612.8|15611.8|15609.8|15616.3|15614.3|15609.3|15607.3|115
1639676700000|2021-12-16 17:45:00|15612.3|15610.3|15604.3|15602.3|15616.3|15614.3|15601.3|15599.3|207
1639677000000|2021-12-16 17:50:00|15604.8|15602.8|15602.8|15600.8|15611.8|15609.8|15600.3|15598.3|138
1639677300000|2021-12-16 17:55:00|15602.3|15600.3|15593.3|15591.3|15604.8|15602.8|15591.3|15589.3|100
1639677600000|2021-12-16 18:00:00|15592.8|15590.8|15604.8|15602.8|15609.8|15607.8|15592.8|15590.8|132
1639677900000|2021-12-16 18:05:00|15605.3|15603.3|15612.3|15610.3|15612.3|15610.3|15598.3|15596.3|130
1639678200000|2021-12-16 18:10:00|15611.8|15609.8|15620.8|15618.8|15621.8|15619.8|15609.8|15607.8|73
1639678500000|2021-12-16 18:15:00|15620.3|15618.3|15622.8|15620.8|15623.8|15621.8|15612.8|15610.8|74
1639678800000|2021-12-16 18:20:00|15623.3|15621.3|15619.8|15617.8|15624.8|15622.8|15615.3|15613.3|54
1639679100000|2021-12-16 18:25:00|15620.3|15618.3|15618.8|15616.8|15625.3|15623.3|15616.8|15614.8|73
1639679400000|2021-12-16 18:30:00|15618.3|15616.3|15606.8|15604.8|15620.3|15618.3|15606.3|15604.3|73
1639679700000|2021-12-16 18:35:00|15607.3|15605.3|15612.8|15610.8|15614.3|15612.3|15603.3|15601.3|64
1639680000000|2021-12-16 18:40:00|15612.3|15610.3|15617.3|15615.3|15617.3|15615.3|15607.3|15605.3|68
1639680300000|2021-12-16 18:45:00|15617.8|15615.8|15627.3|15625.3|15628.8|15626.8|15612.3|15610.3|82
1639680600000|2021-12-16 18:50:00|15626.8|15624.8|15614.8|15612.8|15628.3|15626.3|15612.8|15610.8|77
1639680900000|2021-12-16 18:55:00|15614.3|15612.3|15609.8|15607.8|15616.8|15614.8|15608.3|15606.3|45
1639681200000|2021-12-16 19:00:00|15609.3|15607.3|15618.8|15616.8|15619.8|15617.8|15609.3|15607.3|54
1639681500000|2021-12-16 19:05:00|15618.3|15616.3|15605.8|15603.8|15621.3|15619.3|15604.3|15602.3|78
1639681800000|2021-12-16 19:10:00|15606.3|15604.3|15602.3|15600.3|15607.3|15605.3|15598.3|15596.3|91
1639682100000|2021-12-16 19:15:00|15601.8|15599.8|15593.8|15591.8|15603.8|15601.8|15588.3|15586.3|240
1639682400000|2021-12-16 19:20:00|15594.3|15592.3|15576.8|15574.8|15595.3|15593.3|15575.3|15573.3|245
1639682700000|2021-12-16 19:25:00|15576.3|15574.3|15581.8|15579.8|15586.3|15584.3|15574.8|15572.8|191
1639683000000|2021-12-16 19:30:00|15582.3|15580.3|15573.3|15571.3|15585.8|15583.8|15572.3|15570.3|80
1639683300000|2021-12-16 19:35:00|15572.3|15570.3|15588.3|15586.3|15589.3|15587.3|15568.3|15566.3|153
1639683600000|2021-12-16 19:40:00|15588.8|15586.8|15574.3|15572.3|15595.3|15593.3|15571.8|15569.8|129
1639683900000|2021-12-16 19:45:00|15574.8|15572.8|15538.8|15536.8|15574.8|15572.8|15535.3|15533.3|315
1639684200000|2021-12-16 19:50:00|15539.3|15537.3|15533.8|15531.8|15548.3|15546.3|15531.3|15529.3|199
1639684500000|2021-12-16 19:55:00|15534.3|15532.3|15551.8|15549.8|15553.8|15551.8|15534.3|15532.3|207
1639684800000|2021-12-16 20:00:00|15551.3|15549.3|15562.8|15560.8|15563.3|15561.3|15537.8|15535.8|130
1639685100000|2021-12-16 20:05:00|15563.3|15561.3|15554.3|15552.3|15570.8|15568.8|15552.8|15550.8|189
1639685400000|2021-12-16 20:10:00|15554.8|15552.8|15552.8|15550.8|15560.8|15558.8|15541.8|15539.8|87
1639685700000|2021-12-16 20:15:00|15552.3|15550.3|15561.8|15559.8|15563.3|15561.3|15543.8|15541.8|83
1639686000000|2021-12-16 20:20:00|15562.3|15560.3|15562.8|15560.8|15567.3|15565.3|15554.8|15552.8|86
1639686300000|2021-12-16 20:25:00|15563.3|15561.3|15577.8|15575.8|15580.3|15578.3|15558.8|15556.8|219
1639686600000|2021-12-16 20:30:00|15579.3|15577.3|15581.3|15579.3|15585.8|15583.8|15559.8|15557.8|177
1639686900000|2021-12-16 20:35:00|15581.8|15579.8|15589.3|15587.3|15589.3|15587.3|15573.3|15571.3|91
1639687200000|2021-12-16 20:40:00|15588.8|15586.8|15565.8|15563.8|15594.8|15592.8|15563.3|15561.3|164
1639687500000|2021-12-16 20:45:00|15566.3|15564.3|15553.8|15551.8|15572.8|15570.8|15551.8|15549.8|149
1639687800000|2021-12-16 20:50:00|15555.8|15553.8|15570.8|15568.8|15586.3|15584.3|15552.8|15550.8|460
1639688100000|2021-12-16 20:55:00|15571.3|15569.3|15569.3|15567.3|15595.3|15593.3|15569.3|15567.3|441
1639688400000|2021-12-16 21:00:00|15585.9|15580.9|15590.5|15585.5|15597.4|15592.4|15567.8|15562.8|10
1639688700000|2021-12-16 21:05:00|15589.5|15584.5|15605.5|15600.5|15608.1|15603.1|15589.5|15584.5|0
1639689000000|2021-12-16 21:10:00|15606.4|15601.4|15594.6|15589.6|15608.3|15603.3|15588.7|15583.7|0
1639689300000|2021-12-16 21:15:00|15595.1|15590.1|15584.6|15579.6|15595.1|15590.1|15582.7|15577.7|0
1639689600000|2021-12-16 21:20:00|15585.5|15580.5|15580.5|15575.5|15586|15581|15574|15569|0
1639689900000|2021-12-16 21:25:00|15580|15575|15581.8|15576.8|15591.6|15586.6|15579.5|15574.5|0
1639690200000|2021-12-16 21:30:00|15582.8|15577.8|15587.8|15582.8|15587.8|15582.8|15582.8|15577.8|0
1639690500000|2021-12-16 21:35:00|15589.8|15584.8|15592.8|15587.8|15594.1|15589.1|15587.9|15582.9|0
1639690800000|2021-12-16 21:40:00|15593.8|15588.8|15589.5|15584.5|15595.2|15590.2|15587|15582|0
1639691100000|2021-12-16 21:45:00|15591.9|15586.9|15598.9|15593.9|15598.9|15593.9|15589|15584|0
1639691400000|2021-12-16 21:50:00|15597.9|15592.9|15596.4|15591.4|15598.9|15593.9|15588.5|15583.5|0
1639691700000|2021-12-16 21:55:00|15597.4|15592.4|15599|15594|15602.1|15597.1|15596.9|15591.9|0
1639692000000|2021-12-16 22:00:00|15599.2|15594.2|15595.6|15590.6|15599.2|15594.2|15595.6|15590.6|0
1639692300000|2021-12-16 22:05:00|15597.1|15592.1|15592.2|15587.2|15598.4|15593.4|15592|15587|0
1639692600000|2021-12-16 22:10:00|15592.1|15587.1|15595.8|15590.8|15595.8|15590.8|15591.8|15586.8|0
1639692900000|2021-12-16 22:15:00|15594.9|15589.9|15590.6|15585.6|15596.1|15591.1|15590.3|15585.3|0
1639693200000|2021-12-16 22:20:00|15591|15586|15588.6|15583.6|15591.2|15586.2|15587.9|15582.9|0
1639693500000|2021-12-16 22:25:00|15588.5|15583.5|15590.4|15585.4|15590.4|15585.4|15588.1|15583.1|0
1639693800000|2021-12-16 22:30:00|15590.3|15585.3|15590.1|15585.1|15591.5|15586.5|15588.8|15583.8|0
1639694100000|2021-12-16 22:35:00|15590.4|15585.4|15589.3|15584.3|15591.8|15586.8|15589|15584|0
1639694400000|2021-12-16 22:40:00|15589.4|15584.4|15590.3|15585.3|15591.1|15586.1|15589.3|15584.3|0
1639694700000|2021-12-16 22:45:00|15590.4|15585.4|15589.9|15584.9|15591.3|15586.3|15589.4|15584.4|0
1639695000000|2021-12-16 22:50:00|15589.8|15584.8|15591.2|15586.2|15591.5|15586.5|15589.5|15584.5|0
1639695300000|2021-12-16 22:55:00|15591.1|15586.1|15592.4|15587.4|15592.4|15587.4|15590.4|15585.4|0
1639695600000|2021-12-16 23:00:00|15595.1|15590.1|15583.6|15578.6|15598|15593|15583.6|15578.6|0
1639695900000|2021-12-16 23:05:00|15584.1|15579.1|15588.9|15583.9|15588.9|15583.9|15583.1|15578.1|0
1639696200000|2021-12-16 23:10:00|15589.8|15584.8|15584.1|15579.1|15592.3|15587.3|15584.1|15579.1|0
1639696500000|2021-12-16 23:15:00|15583.1|15578.1|15573|15568|15583.1|15578.1|15570.3|15565.3|0
1639696800000|2021-12-16 23:20:00|15572.1|15567.1|15562.1|15557.1|15575|15570|15562.1|15557.1|0
1639697100000|2021-12-16 23:25:00|15562.2|15557.2|15555.8|15550.8|15565.7|15560.7|15551.5|15546.5|0
1639697400000|2021-12-16 23:30:00|15556.3|15551.3|15571.1|15566.1|15573.1|15568.1|15556.3|15551.3|0
1639697700000|2021-12-16 23:35:00|15572.1|15567.1|15575|15570|15577.9|15572.9|15562.6|15557.6|0
1639698000000|2021-12-16 23:40:00|15576|15571|15571.3|15566.3|15576.1|15571.1|15569.3|15564.3|0
1639698300000|2021-12-16 23:45:00|15572.2|15567.2|15573.5|15568.5|15582.8|15577.8|15571.3|15566.3|0
1639698600000|2021-12-16 23:50:00|15574.5|15569.5|15573.5|15568.5|15581.2|15576.2|15572.5|15567.5|0
1639698900000|2021-12-16 23:55:00|15574.4|15569.4|15574.5|15569.5|15577.3|15572.3|15568.8|15563.8|0
1639699200000|2021-12-17 00:00:00|15576.4|15571.4|15590.6|15585.6|15598.2|15593.2|15575.3|15570.3|0
1639699500000|2021-12-17 00:05:00|15591|15586|15596.3|15591.3|15598.2|15593.2|15583.7|15578.7|0
1639699800000|2021-12-17 00:10:00|15596.8|15591.8|15601.8|15596.8|15608.6|15603.6|15595.8|15590.8|0
1639700100000|2021-12-17 00:15:00|15602.8|15597.8|15588.8|15584.8|15616.3|15612.3|15587.8|15583.8|94
1639700400000|2021-12-17 00:20:00|15588.3|15584.3|15592.8|15588.8|15594.3|15590.3|15588.3|15584.3|11
1639700700000|2021-12-17 00:25:00|15592.3|15588.3|15589.8|15585.8|15594.3|15590.3|15586.3|15582.3|19
1639701000000|2021-12-17 00:30:00|15589.3|15585.3|15596.8|15592.8|15598.3|15594.3|15589.3|15585.3|36
1639701300000|2021-12-17 00:35:00|15596.3|15592.3|15599.8|15595.8|15601.3|15597.3|15596.3|15592.3|11
1639701600000|2021-12-17 00:40:00|15600.3|15596.3|15599.8|15595.8|15601.8|15597.8|15597.8|15593.8|4
1639701900000|2021-12-17 00:45:00|15600.8|15596.8|15602.8|15598.8|15603.3|15599.3|15599.3|15595.3|7
1639702200000|2021-12-17 00:50:00|15603.3|15599.3|15601.8|15597.8|15605.8|15601.8|15601.3|15597.3|12
1639702500000|2021-12-17 00:55:00|15602.3|15598.3|15598.3|15594.3|15603.3|15599.3|15598.3|15594.3|7
1639702800000|2021-12-17 01:00:00|15598.8|15594.8|15601.3|15597.3|15603.3|15599.3|15594.8|15590.8|42
1639703100000|2021-12-17 01:05:00|15601.8|15597.8|15603.3|15599.3|15603.3|15599.3|15601.3|15597.3|4
1639703400000|2021-12-17 01:10:00|15603.8|15599.8|15601.8|15597.8|15611.3|15607.3|15601.3|15597.3|32
1639703700000|2021-12-17 01:15:00|15602.3|15598.3|15616.3|15612.3|15617.8|15613.8|15602.3|15598.3|20
1639704000000|2021-12-17 01:20:00|15616.8|15612.8|15618.3|15614.3|15620.3|15616.3|15615.8|15611.8|21
1639704300000|2021-12-17 01:25:00|15615.3|15611.3|15615.3|15611.3|15616.8|15612.8|15613.8|15609.8|23
1639704600000|2021-12-17 01:30:00|15615.8|15611.8|15609.8|15605.8|15616.8|15612.8|15607.8|15603.8|20
1639704900000|2021-12-17 01:35:00|15610.3|15606.3|15601.8|15597.8|15611.8|15607.8|15599.8|15595.8|16
1639705200000|2021-12-17 01:40:00|15602.3|15598.3|15607.8|15603.8|15607.8|15603.8|15601.8|15597.8|7
1639705500000|2021-12-17 01:45:00|15607.3|15603.3|15613.3|15609.3|15613.8|15609.8|15604.8|15600.8|23
1639705800000|2021-12-17 01:50:00|15612.8|15608.8|15608.3|15604.3|15616.3|15612.3|15607.3|15603.3|29
1639706100000|2021-12-17 01:55:00|15608.8|15604.8|15610.8|15606.8|15612.8|15608.8|15608.8|15604.8|1
1639706400000|2021-12-17 02:00:00|15611.3|15607.3|15613.3|15609.3|15613.3|15609.3|15608.3|15604.3|25
1639706700000|2021-12-17 02:05:00|15613.8|15609.8|15616.8|15612.8|15616.8|15612.8|15613.3|15609.3|8
1639707000000|2021-12-17 02:10:00|15617.3|15613.3|15619.3|15615.3|15620.8|15616.8|15616.8|15612.8|16
1639707300000|2021-12-17 02:15:00|15619.8|15615.8|15619.3|15615.3|15622.3|15618.3|15618.3|15614.3|23
1639707600000|2021-12-17 02:20:00|15620.3|15616.3|15617.8|15613.8|15622.3|15618.3|15616.8|15612.8|18
1639707900000|2021-12-17 02:25:00|15617.3|15613.3|15614.3|15610.3|15617.3|15613.3|15612.8|15608.8|3
1639708200000|2021-12-17 02:30:00|15613.3|15609.3|15609.8|15605.8|15616.3|15612.3|15609.8|15605.8|15
1639708500000|2021-12-17 02:35:00|15610.3|15606.3|15609.3|15605.3|15613.3|15609.3|15608.8|15604.8|4
1639708800000|2021-12-17 02:40:00|15608.8|15604.8|15611.3|15607.3|15612.3|15608.3|15608.8|15604.8|8
1639709100000|2021-12-17 02:45:00|15611.8|15607.8|15612.8|15608.8|15613.8|15609.8|15611.8|15607.8|2
1639709400000|2021-12-17 02:50:00|15612.3|15608.3|15613.3|15609.3|15613.8|15609.8|15607.3|15603.3|4
1639709700000|2021-12-17 02:55:00|15613.8|15609.8|15613.3|15609.3|15614.3|15610.3|15611.3|15607.3|0
1639710000000|2021-12-17 03:00:00|15612.8|15608.8|15604.8|15600.8|15613.3|15609.3|15604.3|15600.3|18
1639710300000|2021-12-17 03:05:00|15604.3|15600.3|15592.3|15588.3|15604.3|15600.3|15591.3|15587.3|28
1639710600000|2021-12-17 03:10:00|15592.8|15588.8|15585.3|15581.3|15592.8|15588.8|15580.8|15576.8|11
1639710900000|2021-12-17 03:15:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15577.8|15573.8|18
1639711200000|2021-12-17 03:20:00|15584.3|15580.3|15584.8|15580.8|15586.8|15582.8|15582.8|15578.8|6
1639711500000|2021-12-17 03:25:00|15584.3|15580.3|15585.8|15581.8|15586.3|15582.3|15583.8|15579.8|1
1639711800000|2021-12-17 03:30:00|15585.3|15581.3|15574.8|15570.8|15586.3|15582.3|15567.8|15563.8|13
1639712100000|2021-12-17 03:35:00|15574.3|15570.3|15562.8|15558.8|15574.3|15570.3|15560.3|15556.3|23
1639712400000|2021-12-17 03:40:00|15563.3|15559.3|15562.3|15558.3|15564.3|15560.3|15559.8|15555.8|11
1639712700000|2021-12-17 03:45:00|15561.8|15557.8|15562.3|15558.3|15568.8|15564.8|15560.3|15556.3|10
1639713000000|2021-12-17 03:50:00|15561.8|15557.8|15564.8|15560.8|15564.8|15560.8|15561.3|15557.3|1
1639713300000|2021-12-17 03:55:00|15564.3|15560.3|15538.8|15534.8|15564.8|15560.8|15534.8|15530.8|57
1639713600000|2021-12-17 04:00:00|15539.3|15535.3|15535.8|15531.8|15544.8|15540.8|15535.8|15531.8|19
1639713900000|2021-12-17 04:05:00|15538.3|15534.3|15545.8|15541.8|15546.3|15542.3|15538.3|15534.3|14
1639714200000|2021-12-17 04:10:00|15545.3|15541.3|15545.3|15541.3|15548.3|15544.3|15543.8|15539.8|23
1639714500000|2021-12-17 04:15:00|15545.8|15541.8|15540.8|15536.8|15547.3|15543.3|15539.8|15535.8|10
1639714800000|2021-12-17 04:20:00|15541.8|15537.8|15545.8|15541.8|15550.3|15546.3|15541.8|15537.8|26
1639715100000|2021-12-17 04:25:00|15545.3|15541.3|15546.3|15542.3|15551.3|15547.3|15545.3|15541.3|38
1639715400000|2021-12-17 04:30:00|15547.3|15543.3|15553.3|15549.3|15554.3|15550.3|15547.3|15543.3|8
1639715700000|2021-12-17 04:35:00|15552.8|15548.8|15557.3|15553.3|15558.3|15554.3|15552.8|15548.8|30
1639716000000|2021-12-17 04:40:00|15557.8|15553.8|15563.8|15559.8|15565.8|15561.8|15556.3|15552.3|6
1639716300000|2021-12-17 04:45:00|15562.3|15558.3|15562.8|15558.8|15562.8|15558.8|15558.3|15554.3|9
1639716600000|2021-12-17 04:50:00|15563.3|15559.3|15564.3|15560.3|15565.8|15561.8|15563.3|15559.3|2
1639716900000|2021-12-17 04:55:00|15563.8|15559.8|15573.8|15569.8|15574.3|15570.3|15563.8|15559.8|26
1639717200000|2021-12-17 05:00:00|15572.8|15568.8|15559.8|15555.8|15578.3|15574.3|15559.8|15555.8|33
1639717500000|2021-12-17 05:05:00|15559.3|15555.3|15551.3|15547.3|15559.8|15555.8|15550.8|15546.8|11
1639717800000|2021-12-17 05:10:00|15550.8|15546.8|15540.8|15536.8|15552.3|15548.3|15540.3|15536.3|2
1639718100000|2021-12-17 05:15:00|15541.3|15537.3|15552.8|15548.8|15554.8|15550.8|15541.3|15537.3|15
1639718400000|2021-12-17 05:20:00|15553.3|15549.3|15552.8|15548.8|15554.8|15550.8|15551.8|15547.8|4
1639718700000|2021-12-17 05:25:00|15553.3|15549.3|15554.8|15550.8|15558.3|15554.3|15552.3|15548.3|13
1639719000000|2021-12-17 05:30:00|15554.3|15550.3|15549.3|15545.3|15555.8|15551.8|15548.3|15544.3|8
1639719300000|2021-12-17 05:35:00|15549.8|15545.8|15550.3|15546.3|15570.8|15566.8|15549.3|15545.3|41
1639719600000|2021-12-17 05:40:00|15550.8|15546.8|15558.8|15554.8|15558.8|15554.8|15546.3|15542.3|40
1639719900000|2021-12-17 05:45:00|15559.3|15555.3|15550.3|15546.3|15560.8|15556.8|15549.3|15545.3|14
1639720200000|2021-12-17 05:50:00|15550.8|15546.8|15549.3|15545.3|15553.3|15549.3|15545.8|15541.8|23
1639720500000|2021-12-17 05:55:00|15550.8|15546.8|15548.3|15544.3|15553.8|15549.8|15547.8|15543.8|8
1639720800000|2021-12-17 06:00:00|15548.8|15544.8|15558.8|15554.8|15569.3|15565.3|15548.8|15544.8|25
1639721100000|2021-12-17 06:05:00|15559.3|15555.3|15560.3|15556.3|15570.8|15566.8|15557.3|15553.3|24
1639721400000|2021-12-17 06:10:00|15562.3|15558.3|15559.8|15555.8|15565.3|15561.3|15559.8|15555.8|5
1639721700000|2021-12-17 06:15:00|15560.3|15556.3|15552.8|15548.8|15563.3|15559.3|15550.3|15546.3|22
1639722000000|2021-12-17 06:20:00|15553.3|15549.3|15555.8|15551.8|15561.3|15557.3|15553.3|15549.3|15
1639722300000|2021-12-17 06:25:00|15556.3|15552.3|15554.3|15550.3|15558.8|15554.8|15547.8|15543.8|10
1639722600000|2021-12-17 06:30:00|15553.8|15549.8|15555.8|15551.8|15556.3|15552.3|15549.8|15545.8|12
1639722900000|2021-12-17 06:35:00|15556.3|15552.3|15562.8|15558.8|15563.8|15559.8|15555.8|15551.8|13
1639723200000|2021-12-17 06:40:00|15562.3|15558.3|15572.3|15568.3|15575.8|15571.8|15562.3|15558.3|58
1639723500000|2021-12-17 06:45:00|15571.8|15567.8|15565.8|15561.8|15575.3|15571.3|15565.8|15561.8|10
1639723800000|2021-12-17 06:50:00|15566.3|15562.3|15550.3|15546.3|15566.3|15562.3|15544.3|15540.3|54
1639724100000|2021-12-17 06:55:00|15549.8|15545.8|15556.8|15552.8|15561.8|15557.8|15548.8|15544.8|85
1639724400000|2021-12-17 07:00:00|15555.8|15553.8|15565.3|15563.3|15568.8|15566.8|15550.3|15548.3|279
1639724700000|2021-12-17 07:05:00|15564.8|15562.8|15577.3|15575.3|15581.8|15579.8|15562.8|15560.8|146
1639725000000|2021-12-17 07:10:00|15575.8|15573.8|15576.8|15574.8|15581.8|15579.8|15571.3|15569.3|140
1639725300000|2021-12-17 07:15:00|15576.3|15574.3|15587.3|15585.3|15588.8|15586.8|15567.3|15565.3|337
1639725600000|2021-12-17 07:20:00|15587.8|15585.8|15590.8|15588.8|15592.3|15590.3|15582.3|15580.3|162
1639725900000|2021-12-17 07:25:00|15590.3|15588.3|15582.8|15580.8|15590.8|15588.8|15580.8|15578.8|147
1639726200000|2021-12-17 07:30:00|15583.3|15581.3|15589.3|15587.3|15593.8|15591.8|15574.8|15572.8|306
1639726500000|2021-12-17 07:35:00|15589.8|15587.8|15588.8|15586.8|15597.3|15595.3|15582.8|15580.8|243
1639726800000|2021-12-17 07:40:00|15589.3|15587.3|15587.8|15585.8|15598.3|15596.3|15587.8|15585.8|187
1639727100000|2021-12-17 07:45:00|15588.3|15586.3|15597.3|15595.3|15600.3|15598.3|15583.8|15581.8|165
1639727400000|2021-12-17 07:50:00|15597.8|15595.8|15599.3|15597.3|15602.3|15600.3|15590.3|15588.3|202
1639727700000|2021-12-17 07:55:00|15599.8|15597.8|15595.8|15593.8|15603.3|15601.3|15592.3|15590.3|323
1639728000000|2021-12-17 08:00:00|15594.3|15592.3|15587.4|15586.2|15608.9|15607.7|15577.4|15576.2|1706
1639728300000|2021-12-17 08:05:00|15588.4|15587.2|15598.4|15597.2|15615.4|15614.2|15586.4|15585.2|1161
1639728600000|2021-12-17 08:10:00|15597.9|15596.7|15579.4|15578.2|15601.4|15600.2|15577.4|15576.2|1077
1639728900000|2021-12-17 08:15:00|15578.9|15577.7|15596.4|15595.2|15603.9|15602.7|15568.9|15567.7|846
1639729200000|2021-12-17 08:20:00|15596.9|15595.7|15601.9|15600.7|15604.4|15603.2|15581.9|15580.7|530
1639729500000|2021-12-17 08:25:00|15601.4|15600.2|15611.4|15610.2|15614.4|15613.2|15595.4|15594.2|705
1639729800000|2021-12-17 08:30:00|15610.9|15609.7|15599.9|15598.7|15613.4|15612.2|15595.4|15594.2|701
1639730100000|2021-12-17 08:35:00|15598.9|15597.7|15592.9|15591.7|15601.9|15600.7|15590.9|15589.7|457
1639730400000|2021-12-17 08:40:00|15591.4|15590.2|15565.4|15564.2|15594.9|15593.7|15561.4|15560.2|732
1639730700000|2021-12-17 08:45:00|15564.9|15563.7|15562.4|15561.2|15568.4|15567.2|15552.4|15551.2|754
1639731000000|2021-12-17 08:50:00|15561.9|15560.7|15575.4|15574.2|15577.4|15576.2|15558.9|15557.7|563
1639731300000|2021-12-17 08:55:00|15575.9|15574.7|15567.9|15566.7|15578.9|15577.7|15563.4|15562.2|392
1639731600000|2021-12-17 09:00:00|15568.4|15567.2|15556.4|15555.2|15570.9|15569.7|15545.4|15544.2|742
1639731900000|2021-12-17 09:05:00|15556.9|15555.7|15540.4|15539.2|15556.9|15555.7|15532.4|15531.2|834
1639732200000|2021-12-17 09:10:00|15539.9|15538.7|15512.4|15511.2|15540.9|15539.7|15508.9|15507.7|1067
1639732500000|2021-12-17 09:15:00|15511.9|15510.7|15526.9|15525.7|15527.9|15526.7|15506.4|15505.2|1106
1639732800000|2021-12-17 09:20:00|15525.9|15524.7|15534.9|15533.7|15540.4|15539.2|15519.9|15518.7|857
1639733100000|2021-12-17 09:25:00|15535.9|15534.7|15532.9|15531.7|15545.9|15544.7|15531.9|15530.7|543
1639733400000|2021-12-17 09:30:00|15532.4|15531.2|15530.4|15529.2|15539.4|15538.2|15524.4|15523.2|448
1639733700000|2021-12-17 09:35:00|15529.9|15528.7|15517.4|15516.2|15535.4|15534.2|15515.9|15514.7|509
1639734000000|2021-12-17 09:40:00|15516.9|15515.7|15490.9|15489.7|15518.4|15517.2|15490.4|15489.2|682
1639734300000|2021-12-17 09:45:00|15490.4|15489.2|15506.4|15505.2|15509.9|15508.7|15482.9|15481.7|758
1639734600000|2021-12-17 09:50:00|15506.9|15505.7|15537.9|15536.7|15544.4|15543.2|15504.9|15503.7|657
1639734900000|2021-12-17 09:55:00|15537.4|15536.2|15543.4|15542.2|15548.9|15547.7|15533.9|15532.7|761
1639735200000|2021-12-17 10:00:00|15543.9|15542.7|15534.9|15533.7|15553.9|15552.7|15532.9|15531.7|588
1639735500000|2021-12-17 10:05:00|15535.4|15534.2|15539.4|15538.2|15549.9|15548.7|15534.4|15533.2|609
1639735800000|2021-12-17 10:10:00|15539.9|15538.7|15526.9|15525.7|15549.9|15548.7|15526.4|15525.2|690
1639736100000|2021-12-17 10:15:00|15527.4|15526.2|15526.4|15525.2|15536.4|15535.2|15515.9|15514.7|635
1639736400000|2021-12-17 10:20:00|15525.9|15524.7|15520.9|15519.7|15533.9|15532.7|15520.9|15519.7|310
1639736700000|2021-12-17 10:25:00|15521.4|15520.2|15516.9|15515.7|15525.9|15524.7|15514.9|15513.7|470
1639737000000|2021-12-17 10:30:00|15518.9|15517.7|15524.9|15523.7|15531.4|15530.2|15512.4|15511.2|579
1639737300000|2021-12-17 10:35:00|15525.4|15524.2|15513.4|15512.2|15526.4|15525.2|15506.9|15505.7|605
1639737600000|2021-12-17 10:40:00|15513.9|15512.7|15495.4|15494.2|15515.4|15514.2|15493.9|15492.7|647
1639737900000|2021-12-17 10:45:00|15495.9|15494.7|15506.4|15505.2|15513.4|15512.2|15494.9|15493.7|352
1639738200000|2021-12-17 10:50:00|15506.9|15505.7|15512.4|15511.2|15528.9|15527.7|15499.9|15498.7|1126
1639738500000|2021-12-17 10:55:00|15511.9|15510.7|15522.4|15521.2|15530.9|15529.7|15511.9|15510.7|1010
1639738800000|2021-12-17 11:00:00|15521.4|15520.2|15511.4|15510.2|15533.9|15532.7|15508.4|15507.2|614
1639739100000|2021-12-17 11:05:00|15510.9|15509.7|15506.4|15505.2|15521.9|15520.7|15501.4|15500.2|453
1639739400000|2021-12-17 11:10:00|15505.9|15504.7|15506.4|15505.2|15517.9|15516.7|15505.9|15504.7|472
1639739700000|2021-12-17 11:15:00|15505.9|15504.7|15514.9|15513.7|15517.4|15516.2|15502.9|15501.7|407
1639740000000|2021-12-17 11:20:00|15514.4|15513.2|15522.9|15521.7|15522.9|15521.7|15511.9|15510.7|327
1639740300000|2021-12-17 11:25:00|15523.9|15522.7|15528.4|15527.2|15535.9|15534.7|15520.9|15519.7|548
1639740600000|2021-12-17 11:30:00|15528.9|15527.7|15528.9|15527.7|15536.9|15535.7|15526.9|15525.7|323
1639740900000|2021-12-17 11:35:00|15528.4|15527.2|15526.9|15525.7|15533.9|15532.7|15526.9|15525.7|293
1639741200000|2021-12-17 11:40:00|15527.4|15526.2|15531.4|15530.2|15538.9|15537.7|15525.9|15524.7|287
1639741500000|2021-12-17 11:45:00|15530.9|15529.7|15527.9|15526.7|15531.9|15530.7|15521.4|15520.2|326
1639741800000|2021-12-17 11:50:00|15528.4|15527.2|15522.4|15521.2|15531.9|15530.7|15519.9|15518.7|235
1639742100000|2021-12-17 11:55:00|15521.9|15520.7|15523.9|15522.7|15524.9|15523.7|15514.9|15513.7|237
1639742400000|2021-12-17 12:00:00|15521.9|15520.7|15531.9|15530.7|15535.9|15534.7|15516.9|15515.7|1576
1639742700000|2021-12-17 12:05:00|15531.4|15530.2|15527.4|15526.2|15533.4|15532.2|15523.4|15522.2|508
1639743000000|2021-12-17 12:10:00|15526.9|15525.7|15521.4|15520.2|15526.9|15525.7|15516.4|15515.2|274
1639743300000|2021-12-17 12:15:00|15520.9|15519.7|15523.9|15522.7|15525.9|15524.7|15514.9|15513.7|313
1639743600000|2021-12-17 12:20:00|15524.4|15523.2|15513.4|15512.2|15526.9|15525.7|15511.9|15510.7|218
1639743900000|2021-12-17 12:25:00|15513.9|15512.7|15504.4|15503.2|15514.9|15513.7|15498.9|15497.7|361
1639744200000|2021-12-17 12:30:00|15504.9|15503.7|15503.9|15502.7|15513.4|15512.2|15497.9|15496.7|350
1639744500000|2021-12-17 12:35:00|15503.4|15502.2|15497.4|15496.2|15510.9|15509.7|15496.4|15495.2|244
1639744800000|2021-12-17 12:40:00|15497|15495.8|15499.5|15498.3|15502|15500.8|15494.5|15493.3|241
1639745100000|2021-12-17 12:45:00|15499|15497.8|15486|15484.8|15503.5|15502.3|15482.5|15481.3|701
1639745400000|2021-12-17 12:50:00|15485.5|15484.3|15470|15468.8|15486.5|15485.3|15463|15461.8|974
1639745700000|2021-12-17 12:55:00|15470.5|15469.3|15465|15463.8|15475.5|15474.3|15463|15461.8|456
1639746000000|2021-12-17 13:00:00|15464.5|15463.3|15477.5|15476.3|15481.5|15480.3|15464.5|15463.3|592
1639746300000|2021-12-17 13:05:00|15477|15475.8|15452|15450.8|15482.5|15481.3|15445.5|15444.3|799
1639746600000|2021-12-17 13:10:00|15452.5|15451.3|15473.5|15472.3|15474.5|15473.3|15451.5|15450.3|678
1639746900000|2021-12-17 13:15:00|15473|15471.8|15469.5|15468.3|15481.5|15480.3|15469|15467.8|690
1639747200000|2021-12-17 13:20:00|15470|15468.8|15468.5|15467.3|15473|15471.8|15461.5|15460.3|251
1639747500000|2021-12-17 13:25:00|15468|15466.8|15471.5|15470.3|15478|15476.8|15467.5|15466.3|310
1639747800000|2021-12-17 13:30:00|15470|15468.8|15479|15477.8|15482|15480.8|15467.5|15466.3|501
1639748100000|2021-12-17 13:35:00|15478.5|15477.3|15482.5|15481.3|15493|15491.8|15475|15473.8|529
1639748400000|2021-12-17 13:40:00|15482|15480.8|15493|15491.8|15495.5|15494.3|15477|15475.8|419
1639748700000|2021-12-17 13:45:00|15493.5|15492.3|15493|15491.8|15497.5|15496.3|15488|15486.8|433
1639749000000|2021-12-17 13:50:00|15493.5|15492.3|15494|15492.8|15495.5|15494.3|15490.5|15489.3|263
1639749300000|2021-12-17 13:55:00|15493.5|15492.3|15503.5|15502.3|15507.5|15506.3|15491|15489.8|406
1639749600000|2021-12-17 14:00:00|15504|15502.8|15501.5|15500.3|15507.5|15506.3|15498.5|15497.3|447
1639749900000|2021-12-17 14:05:00|15501|15499.8|15480|15478.8|15502.5|15501.3|15478|15476.8|381
1639750200000|2021-12-17 14:10:00|15480.5|15479.3|15477|15475.8|15488|15486.8|15474.5|15473.3|426
1639750500000|2021-12-17 14:15:00|15476.5|15475.3|15487|15485.8|15488.5|15487.3|15473|15471.8|348
1639750800000|2021-12-17 14:20:00|15487.5|15486.3|15483.5|15482.3|15489.5|15488.3|15481|15479.8|183
1639751100000|2021-12-17 14:25:00|15484|15482.8|15480.5|15479.3|15487.5|15486.3|15474|15472.8|330
1639751400000|2021-12-17 14:30:00|15481.5|15480.3|15483|15481.8|15494.5|15493.3|15470.5|15469.3|987
1639751700000|2021-12-17 14:35:00|15483.5|15482.3|15457|15455.8|15485.5|15484.3|15449|15447.8|952
1639752000000|2021-12-17 14:40:00|15457.5|15456.3|15450|15448.8|15465.5|15464.3|15445.5|15444.3|843
1639752300000|2021-12-17 14:45:00|15450.5|15449.3|15477.5|15476.3|15477.5|15476.3|15442.5|15441.3|861
1639752600000|2021-12-17 14:50:00|15478|15476.8|15464|15462.8|15491.5|15490.3|15464|15462.8|849
1639752900000|2021-12-17 14:55:00|15464.5|15463.3|15470.5|15469.3|15472.5|15471.3|15458.5|15457.3|683
1639753200000|2021-12-17 15:00:00|15471|15469.8|15468.5|15467.3|15477.5|15476.3|15458|15456.8|584
1639753500000|2021-12-17 15:05:00|15468|15466.8|15455.5|15454.3|15472|15470.8|15449.5|15448.3|525
1639753800000|2021-12-17 15:10:00|15454.8|15453.6|15433.8|15432.6|15454.8|15453.6|15431.8|15430.6|967
1639754100000|2021-12-17 15:15:00|15434.3|15433.1|15431.8|15430.6|15436.8|15435.6|15420.3|15419.1|1018
1639754400000|2021-12-17 15:20:00|15431.3|15430.1|15424.8|15423.6|15434.8|15433.6|15419.8|15418.6|597
1639754700000|2021-12-17 15:25:00|15424.3|15423.1|15451.8|15450.6|15451.8|15450.6|15424.3|15423.1|756
1639755000000|2021-12-17 15:30:00|15451.3|15450.1|15469.3|15468.1|15471.8|15470.6|15433.8|15432.6|1072
1639755300000|2021-12-17 15:35:00|15469.8|15468.6|15500.8|15499.6|15500.8|15499.6|15469.8|15468.6|1107
1639755600000|2021-12-17 15:40:00|15501.3|15500.1|15501.3|15500.1|15504.8|15503.6|15486.8|15485.6|705
1639755900000|2021-12-17 15:45:00|15501.8|15500.6|15535.8|15534.6|15536.3|15535.1|15499.8|15498.6|1183
1639756200000|2021-12-17 15:50:00|15536.8|15535.6|15546.3|15545.1|15555.3|15554.1|15521.8|15520.6|1153
1639756500000|2021-12-17 15:55:00|15545.8|15544.6|15542.3|15541.1|15553.3|15552.1|15536.3|15535.1|931
1639756800000|2021-12-17 16:00:00|15542.8|15541.6|15537.3|15536.1|15549.3|15548.1|15535.8|15534.6|863
1639757100000|2021-12-17 16:05:00|15537.8|15536.6|15547.3|15546.1|15548.8|15547.6|15537.3|15536.1|563
1639757400000|2021-12-17 16:10:00|15546.8|15545.6|15563.8|15562.6|15568.8|15567.6|15545.8|15544.6|766
1639757700000|2021-12-17 16:15:00|15563.3|15562.1|15557.8|15556.6|15567.3|15566.1|15552.8|15551.6|478
1639758000000|2021-12-17 16:20:00|15558.3|15557.1|15552.8|15551.6|15562.8|15561.6|15549.8|15548.6|626
1639758300000|2021-12-17 16:25:00|15552.3|15551.1|15544.8|15543.6|15554.8|15553.6|15540.8|15539.6|1232
1639758600000|2021-12-17 16:30:00|15545.2|15543.2|15532.7|15530.7|15554.7|15552.7|15531.7|15529.7|1708
1639758900000|2021-12-17 16:35:00|15533.2|15531.2|15520.7|15518.7|15534.7|15532.7|15514.2|15512.2|1245
1639759200000|2021-12-17 16:40:00|15520.2|15518.2|15502.2|15500.2|15522.2|15520.2|15497.2|15495.2|587
1639759500000|2021-12-17 16:45:00|15501.7|15499.7|15489.7|15487.7|15506.2|15504.2|15485.2|15483.2|568
1639759800000|2021-12-17 16:50:00|15489.2|15487.2|15499.2|15497.2|15502.7|15500.7|15489.2|15487.2|583
1639760100000|2021-12-17 16:55:00|15498.7|15496.7|15506.2|15504.2|15508.2|15506.2|15492.2|15490.2|252
1639760400000|2021-12-17 17:00:00|15505.7|15503.7|15495.7|15493.7|15505.7|15503.7|15491.2|15489.2|273
1639760700000|2021-12-17 17:05:00|15495.2|15493.2|15494.2|15492.2|15496.7|15494.7|15482.7|15480.7|287
1639761000000|2021-12-17 17:10:00|15493.7|15491.7|15508.2|15506.2|15509.2|15507.2|15493.7|15491.7|256
1639761300000|2021-12-17 17:15:00|15507.7|15505.7|15506.7|15504.7|15515.2|15513.2|15503.7|15501.7|319
1639761600000|2021-12-17 17:20:00|15506.2|15504.2|15510.2|15508.2|15517.2|15515.2|15506.2|15504.2|227
1639761900000|2021-12-17 17:25:00|15509.7|15507.7|15514.2|15512.2|15514.2|15512.2|15502.2|15500.2|156
1639762200000|2021-12-17 17:30:00|15513.7|15511.7|15523.7|15521.7|15532.2|15530.2|15510.2|15508.2|285
1639762500000|2021-12-17 17:35:00|15524.2|15522.2|15519.7|15517.7|15530.2|15528.2|15515.2|15513.2|242
1639762800000|2021-12-17 17:40:00|15519.2|15517.2|15518.2|15516.2|15523.2|15521.2|15514.7|15512.7|126
1639763100000|2021-12-17 17:45:00|15517.7|15515.7|15520.2|15518.2|15522.2|15520.2|15517.2|15515.2|89
1639763400000|2021-12-17 17:50:00|15519.7|15517.7|15514.2|15512.2|15529.7|15527.7|15507.2|15505.2|216
1639763700000|2021-12-17 17:55:00|15514.7|15512.7|15527.2|15525.2|15529.2|15527.2|15513.7|15511.7|159
1639764000000|2021-12-17 18:00:00|15525.7|15523.7|15527.7|15525.7|15532.7|15530.7|15517.7|15515.7|130
1639764300000|2021-12-17 18:05:00|15527.2|15525.2|15515.2|15513.2|15527.2|15525.2|15511.7|15509.7|122
1639764600000|2021-12-17 18:10:00|15515.7|15513.7|15514.2|15512.2|15519.7|15517.7|15513.2|15511.2|93
1639764900000|2021-12-17 18:15:00|15513.7|15511.7|15522.7|15520.7|15523.7|15521.7|15512.7|15510.7|78
1639765200000|2021-12-17 18:20:00|15523.2|15521.2|15529.2|15527.2|15531.2|15529.2|15521.2|15519.2|105
1639765500000|2021-12-17 18:25:00|15528.2|15526.2|15542.2|15540.2|15544.2|15542.2|15526.2|15524.2|207
1639765800000|2021-12-17 18:30:00|15541.7|15539.7|15543.7|15541.7|15547.7|15545.7|15538.7|15536.7|151
1639766100000|2021-12-17 18:35:00|15543.2|15541.2|15541.7|15539.7|15549.7|15547.7|15540.7|15538.7|111
1639766400000|2021-12-17 18:40:00|15542.2|15540.2|15538.2|15536.2|15544.2|15542.2|15534.7|15532.7|111
1639766700000|2021-12-17 18:45:00|15538.7|15536.7|15551.7|15549.7|15553.2|15551.2|15538.2|15536.2|77
1639767000000|2021-12-17 18:50:00|15551.2|15549.2|15549.7|15547.7|15553.2|15551.2|15547.2|15545.2|117
1639767300000|2021-12-17 18:55:00|15550.2|15548.2|15560.2|15558.2|15562.2|15560.2|15546.7|15544.7|155
1639767600000|2021-12-17 19:00:00|15560.7|15558.7|15549.2|15547.2|15562.7|15560.7|15547.7|15545.7|127
1639767900000|2021-12-17 19:05:00|15549.7|15547.7|15553.2|15551.2|15554.7|15552.7|15547.2|15545.2|91
1639768200000|2021-12-17 19:10:00|15552.7|15550.7|15552.2|15550.2|15563.2|15561.2|15552.2|15550.2|119
1639768500000|2021-12-17 19:15:00|15552.7|15550.7|15554.2|15552.2|15562.2|15560.2|15552.7|15550.7|66
1639768800000|2021-12-17 19:20:00|15553.7|15551.7|15554.7|15552.7|15558.7|15556.7|15550.2|15548.2|68
1639769100000|2021-12-17 19:25:00|15555.2|15553.2|15538.7|15536.7|15555.7|15553.7|15534.7|15532.7|192
1639769400000|2021-12-17 19:30:00|15538.2|15536.2|15540.7|15538.7|15546.2|15544.2|15538.2|15536.2|94
1639769700000|2021-12-17 19:35:00|15540.2|15538.2|15536.7|15534.7|15541.2|15539.2|15531.2|15529.2|88
1639770000000|2021-12-17 19:40:00|15537.2|15535.2|15548.2|15546.2|15548.2|15546.2|15535.2|15533.2|108
1639770300000|2021-12-17 19:45:00|15547.7|15545.7|15552.2|15550.2|15559.2|15557.2|15546.7|15544.7|128
1639770600000|2021-12-17 19:50:00|15553.2|15551.2|15534.2|15532.2|15553.2|15551.2|15534.2|15532.2|79
1639770900000|2021-12-17 19:55:00|15534.7|15532.7|15542.2|15540.2|15545.2|15543.2|15531.2|15529.2|185
1639771200000|2021-12-17 20:00:00|15541.7|15539.7|15544.2|15542.2|15559.7|15557.7|15541.2|15539.2|193
1639771500000|2021-12-17 20:05:00|15543.7|15541.7|15550.2|15548.2|15553.2|15551.2|15543.7|15541.7|69
1639771800000|2021-12-17 20:10:00|15550.7|15548.7|15542.2|15540.2|15550.7|15548.7|15540.7|15538.7|95
1639772100000|2021-12-17 20:15:00|15542.7|15540.7|15536.7|15534.7|15548.2|15546.2|15527.7|15525.7|206
1639772400000|2021-12-17 20:20:00|15537.2|15535.2|15544.7|15542.7|15548.2|15546.2|15536.2|15534.2|187
1639772700000|2021-12-17 20:25:00|15544.2|15542.2|15535.2|15533.2|15546.2|15544.2|15528.7|15526.7|118
1639773000000|2021-12-17 20:30:00|15534.7|15532.7|15514.2|15512.2|15538.7|15536.7|15504.7|15502.7|275
1639773300000|2021-12-17 20:35:00|15513.7|15511.7|15519.7|15517.7|15522.2|15520.2|15506.2|15504.2|195
1639773600000|2021-12-17 20:40:00|15520.2|15518.2|15515.7|15513.7|15526.7|15524.7|15510.7|15508.7|233
1639773900000|2021-12-17 20:45:00|15515.2|15513.2|15488.7|15486.7|15518.2|15516.2|15488.7|15486.7|269
1639774200000|2021-12-17 20:50:00|15489.2|15487.2|15487.2|15485.2|15499.2|15497.2|15475.2|15473.2|719
1639774500000|2021-12-17 20:55:00|15487.7|15485.7|15474.7|15472.7|15499.7|15497.7|15466.7|15464.7|455
1639774800000|2021-12-17 21:00:00|15474.2|15472.2|15499.5|15494.5|15500.5|15495.5|15465.7|15460.7|1592
1639775100000|2021-12-17 21:05:00|15500.5|15495.5|15496.3|15491.3|15509.3|15504.3|15493.1|15488.1|0
1639775400000|2021-12-17 21:10:00|15495.7|15490.7|15497.7|15492.7|15502.5|15497.5|15491.9|15486.9|0
1639775700000|2021-12-17 21:15:00|15498.6|15493.6|15505.3|15500.3|15511.5|15506.5|15497.5|15492.5|0
1639776000000|2021-12-17 21:20:00|15505.8|15500.8|15513.2|15508.2|15514.2|15509.2|15502.5|15497.5|0
1639776300000|2021-12-17 21:25:00|15514.2|15509.2|15513.8|15508.8|15517.8|15512.8|15513.4|15508.4|0
1639776600000|2021-12-17 21:30:00|15514.5|15509.5|15513.7|15508.7|15514.7|15509.7|15512.5|15507.5|0
1639776900000|2021-12-17 21:35:00|15513.2|15508.2|15514.5|15509.5|15515.5|15510.5|15510.7|15505.7|0
1639777200000|2021-12-17 21:40:00|15514.6|15509.6|15514.5|15509.5|15515.5|15510.5|15514.5|15509.5|0
1639777500000|2021-12-17 21:45:00|15514.4|15509.4|15514.6|15509.6|15514.6|15509.6|15514.4|15509.4|0
1639777800000|2021-12-17 21:50:00|15514.5|15509.5|15514.7|15509.7|15514.7|15509.7|15514|15509|0
1639778100000|2021-12-17 21:55:00|15515.6|15510.6|15514.3|15509.3|15515.7|15510.7|15513.2|15508.2|0
1639954800000|2021-12-19 23:00:00|15504.5|15499.5|15476.6|15471.6|15512|15507|15476.1|15471.1|0
1639955100000|2021-12-19 23:05:00|15476.7|15471.7|15453.2|15448.2|15488.7|15483.7|15448.7|15443.7|0
1639955400000|2021-12-19 23:10:00|15456.1|15451.1|15439.5|15434.5|15466.5|15461.5|15437.4|15432.4|0
1639955700000|2021-12-19 23:15:00|15440|15435|15427.5|15422.5|15446.3|15441.3|15414.7|15409.7|0
1639956000000|2021-12-19 23:20:00|15428.4|15423.4|15407.1|15402.1|15433.9|15428.9|15399.7|15394.7|0
1639956300000|2021-12-19 23:25:00|15409|15404|15420.9|15415.9|15423.3|15418.3|15407.6|15402.6|0
1639956600000|2021-12-19 23:30:00|15421.8|15416.8|15423.5|15418.5|15428.7|15423.7|15413.7|15408.7|0
1639956900000|2021-12-19 23:35:00|15423.6|15418.6|15428.8|15423.8|15428.8|15423.8|15418.5|15413.5|0
1639957200000|2021-12-19 23:40:00|15428.3|15423.3|15430.4|15425.4|15431.5|15426.5|15426|15421|0
1639957500000|2021-12-19 23:45:00|15431.4|15426.4|15401.8|15396.8|15431.5|15426.5|15400.6|15395.6|0
1639957800000|2021-12-19 23:50:00|15402.8|15397.8|15386.3|15381.3|15411.6|15406.6|15378.7|15373.7|0
1639958100000|2021-12-19 23:55:00|15386.8|15381.8|15372.9|15367.9|15388.7|15383.7|15364.4|15359.4|0
1639958400000|2021-12-20 00:00:00|15373|15368|15344|15339|15385.8|15380.8|15331.4|15326.4|0
1639958700000|2021-12-20 00:05:00|15343.1|15338.1|15373.1|15368.1|15377.4|15372.4|15340.4|15335.4|0
1639959000000|2021-12-20 00:10:00|15372.2|15367.2|15384.6|15379.6|15391.1|15386.1|15363.8|15358.8|0
1639959300000|2021-12-20 00:15:00|15384.1|15379.1|15343.2|15339.2|15387.2|15383.2|15343.2|15339.2|353
1639959600000|2021-12-20 00:20:00|15342.7|15338.7|15350.7|15346.7|15377.2|15373.2|15336.2|15332.2|67
1639959900000|2021-12-20 00:25:00|15352.7|15348.7|15374.2|15370.2|15376.2|15372.2|15352.2|15348.2|19
1639960200000|2021-12-20 00:30:00|15374.7|15370.7|15380.7|15376.7|15386.7|15382.7|15373.2|15369.2|15
1639960500000|2021-12-20 00:35:00|15381.2|15377.2|15364.2|15360.2|15386.2|15382.2|15364.2|15360.2|20
1639960800000|2021-12-20 00:40:00|15364.7|15360.7|15395.7|15391.7|15397.7|15393.7|15364.7|15360.7|27
1639961100000|2021-12-20 00:45:00|15396.2|15392.2|15380.2|15376.2|15398.2|15394.2|15380.2|15376.2|25
1639961400000|2021-12-20 00:50:00|15379.7|15375.7|15378.7|15374.7|15385.2|15381.2|15374.7|15370.7|19
1639961700000|2021-12-20 00:55:00|15379.2|15375.2|15391.2|15387.2|15396.2|15392.2|15379.2|15375.2|13
1639962000000|2021-12-20 01:00:00|15392.2|15388.2|15382.2|15378.2|15394.2|15390.2|15378.7|15374.7|18
1639962300000|2021-12-20 01:05:00|15381.2|15377.2|15367.2|15363.2|15383.2|15379.2|15351.2|15347.2|41
1639962600000|2021-12-20 01:10:00|15366.7|15362.7|15391.2|15387.2|15391.2|15387.2|15362.7|15358.7|6
1639962900000|2021-12-20 01:15:00|15393.2|15389.2|15373.2|15369.2|15397.7|15393.7|15370.7|15366.7|13
1639963200000|2021-12-20 01:20:00|15373.7|15369.7|15375.7|15371.7|15380.7|15376.7|15362.2|15358.2|15
1639963500000|2021-12-20 01:25:00|15376.2|15372.2|15372.2|15368.2|15377.7|15373.7|15370.2|15366.2|10
1639963800000|2021-12-20 01:30:00|15371.7|15367.7|15389.2|15385.2|15390.2|15386.2|15364.2|15360.2|30
1639964100000|2021-12-20 01:35:00|15388.7|15384.7|15392.2|15388.2|15403.2|15399.2|15386.2|15382.2|48
1639964400000|2021-12-20 01:40:00|15392.7|15388.7|15365.7|15361.7|15392.7|15388.7|15365.2|15361.2|9
1639964700000|2021-12-20 01:45:00|15365.2|15361.2|15378.7|15374.7|15378.7|15374.7|15364.7|15360.7|6
1639965000000|2021-12-20 01:50:00|15378.2|15374.2|15369.7|15365.7|15378.2|15374.2|15365.2|15361.2|5
1639965300000|2021-12-20 01:55:00|15369.2|15365.2|15348.2|15344.2|15370.7|15366.7|15337.7|15333.7|56
1639965600000|2021-12-20 02:00:00|15345.7|15341.7|15325.2|15321.2|15345.7|15341.7|15323.7|15319.7|51
1639965900000|2021-12-20 02:05:00|15326.7|15322.7|15320.7|15316.7|15327.7|15323.7|15311.7|15307.7|54
1639966200000|2021-12-20 02:10:00|15322.2|15318.2|15339.7|15335.7|15339.7|15335.7|15317.2|15313.2|34
1639966500000|2021-12-20 02:15:00|15338.2|15334.2|15348.7|15344.7|15350.2|15346.2|15336.2|15332.2|30
1639966800000|2021-12-20 02:20:00|15349.2|15345.2|15345.7|15341.7|15349.7|15345.7|15338.2|15334.2|22
1639967100000|2021-12-20 02:25:00|15344.2|15340.2|15345.7|15341.7|15348.2|15344.2|15344.2|15340.2|2
1639967400000|2021-12-20 02:30:00|15346.2|15342.2|15341.7|15337.7|15350.7|15346.7|15341.7|15337.7|4
1639967700000|2021-12-20 02:35:00|15341.2|15337.2|15330.7|15326.7|15341.2|15337.2|15319.7|15315.7|27
1639968000000|2021-12-20 02:40:00|15330.2|15326.2|15324.7|15320.7|15330.7|15326.7|15311.2|15307.2|27
1639968300000|2021-12-20 02:45:00|15324.2|15320.2|15316.7|15312.7|15325.2|15321.2|15306.7|15302.7|33
1639968600000|2021-12-20 02:50:00|15316.2|15312.2|15300.2|15296.2|15316.2|15312.2|15294.7|15290.7|41
1639968900000|2021-12-20 02:55:00|15300.7|15296.7|15302.2|15298.2|15305.2|15301.2|15299.2|15295.2|46
1639969200000|2021-12-20 03:00:00|15302.7|15298.7|15303.2|15299.2|15308.2|15304.2|15296.2|15292.2|13
1639969500000|2021-12-20 03:05:00|15301.2|15297.2|15310.7|15306.7|15311.2|15307.2|15298.2|15294.2|9
1639969800000|2021-12-20 03:10:00|15311.2|15307.2|15308.7|15304.7|15316.7|15312.7|15306.2|15302.2|8
1639970100000|2021-12-20 03:15:00|15308.2|15304.2|15308.2|15304.2|15313.7|15309.7|15307.2|15303.2|5
1639970400000|2021-12-20 03:20:00|15308.7|15304.7|15309.2|15305.2|15312.2|15308.2|15305.2|15301.2|8
1639970700000|2021-12-20 03:25:00|15309.7|15305.7|15307.7|15303.7|15314.2|15310.2|15306.7|15302.7|10
1639971000000|2021-12-20 03:30:00|15308.2|15304.2|15315.7|15311.7|15325.2|15321.2|15304.2|15300.2|15
1639971300000|2021-12-20 03:35:00|15316.2|15312.2|15292.7|15288.7|15316.7|15312.7|15292.2|15288.2|66
1639971600000|2021-12-20 03:40:00|15292.2|15288.2|15294.2|15290.2|15294.7|15290.7|15280.7|15276.7|54
1639971900000|2021-12-20 03:45:00|15293.7|15289.7|15291.7|15287.7|15301.7|15297.7|15284.7|15280.7|36
1639972200000|2021-12-20 03:50:00|15292.2|15288.2|15291.2|15287.2|15296.7|15292.7|15289.7|15285.7|19
1639972500000|2021-12-20 03:55:00|15291.7|15287.7|15281.7|15277.7|15294.2|15290.2|15280.2|15276.2|8
1639972800000|2021-12-20 04:00:00|15282.7|15278.7|15295.7|15291.7|15296.2|15292.2|15281.7|15277.7|6
1639973100000|2021-12-20 04:05:00|15296.2|15292.2|15290.2|15286.2|15297.7|15293.7|15284.2|15280.2|9
1639973400000|2021-12-20 04:10:00|15290.7|15286.7|15291.7|15287.7|15295.7|15291.7|15289.7|15285.7|3
1639973700000|2021-12-20 04:15:00|15292.2|15288.2|15293.7|15289.7|15296.2|15292.2|15291.2|15287.2|7
1639974000000|2021-12-20 04:20:00|15293.2|15289.2|15312.2|15308.2|15312.2|15308.2|15291.7|15287.7|20
1639974300000|2021-12-20 04:25:00|15311.7|15307.7|15306.2|15302.2|15325.2|15321.2|15305.7|15301.7|70
1639974600000|2021-12-20 04:30:00|15305.7|15301.7|15301.2|15297.2|15310.7|15306.7|15296.2|15292.2|64
1639974900000|2021-12-20 04:35:00|15301.7|15297.7|15297.7|15293.7|15304.7|15300.7|15296.2|15292.2|14
1639975200000|2021-12-20 04:40:00|15297.2|15293.2|15296.2|15292.2|15303.2|15299.2|15294.7|15290.7|25
1639975500000|2021-12-20 04:45:00|15296.7|15292.7|15295.7|15291.7|15296.7|15292.7|15290.2|15286.2|6
1639975800000|2021-12-20 04:50:00|15296.2|15292.2|15282.7|15278.7|15296.2|15292.2|15280.7|15276.7|22
1639976100000|2021-12-20 04:55:00|15283.2|15279.2|15294.2|15290.2|15297.2|15293.2|15283.2|15279.2|11
1639976400000|2021-12-20 05:00:00|15293.7|15289.7|15278.7|15274.7|15294.2|15290.2|15272.2|15268.2|41
1639976700000|2021-12-20 05:05:00|15278.2|15274.2|15289.7|15285.7|15291.2|15287.2|15271.7|15267.7|30
1639977000000|2021-12-20 05:10:00|15289.2|15285.2|15287.7|15283.7|15293.7|15289.7|15286.7|15282.7|21
1639977300000|2021-12-20 05:15:00|15288.2|15284.2|15280.7|15276.7|15302.2|15298.2|15275.2|15271.2|61
1639977600000|2021-12-20 05:20:00|15281.2|15277.2|15281.7|15277.7|15284.7|15280.7|15279.2|15275.2|2
1639977900000|2021-12-20 05:25:00|15282.2|15278.2|15285.2|15281.2|15290.2|15286.2|15282.2|15278.2|2
1639978200000|2021-12-20 05:30:00|15284.7|15280.7|15278.7|15274.7|15285.7|15281.7|15267.2|15263.2|41
1639978500000|2021-12-20 05:35:00|15278.2|15274.2|15272.2|15268.2|15283.7|15279.7|15268.2|15264.2|16
1639978800000|2021-12-20 05:40:00|15271.7|15267.7|15262.2|15258.2|15273.2|15269.2|15255.7|15251.7|59
1639979100000|2021-12-20 05:45:00|15261.7|15257.7|15267.7|15263.7|15273.2|15269.2|15259.2|15255.2|29
1639979400000|2021-12-20 05:50:00|15267.2|15263.2|15239.7|15235.7|15268.2|15264.2|15228.7|15224.7|100
1639979700000|2021-12-20 05:55:00|15240.2|15236.2|15237.2|15233.2|15247.2|15243.2|15233.2|15229.2|40
1639980000000|2021-12-20 06:00:00|15236.7|15232.7|15241.2|15237.2|15246.7|15242.7|15221.2|15217.2|84
1639980300000|2021-12-20 06:05:00|15240.7|15236.7|15241.2|15237.2|15243.2|15239.2|15227.7|15223.7|43
1639980600000|2021-12-20 06:10:00|15241.7|15237.7|15249.7|15245.7|15253.2|15249.2|15233.7|15229.7|45
1639980900000|2021-12-20 06:15:00|15250.2|15246.2|15245.7|15241.7|15253.7|15249.7|15240.2|15236.2|17
1639981200000|2021-12-20 06:20:00|15246.2|15242.2|15258.2|15254.2|15261.2|15257.2|15243.7|15239.7|44
1639981500000|2021-12-20 06:25:00|15257.7|15253.7|15222.7|15218.7|15261.2|15257.2|15222.7|15218.7|50
1639981800000|2021-12-20 06:30:00|15221.2|15217.2|15238.7|15234.7|15248.2|15244.2|15217.2|15213.2|114
1639982100000|2021-12-20 06:35:00|15239.2|15235.2|15225.7|15221.7|15239.7|15235.7|15191.2|15187.2|293
1639982400000|2021-12-20 06:40:00|15228.2|15224.2|15195.7|15191.7|15232.2|15228.2|15187.7|15183.7|125
1639982700000|2021-12-20 06:45:00|15195.2|15191.2|15201.7|15197.7|15206.7|15202.7|15190.7|15186.7|43
1639983000000|2021-12-20 06:50:00|15202.2|15198.2|15213.2|15209.2|15222.2|15218.2|15200.7|15196.7|110
1639983300000|2021-12-20 06:55:00|15213.7|15209.7|15213.7|15209.7|15218.2|15214.2|15206.2|15202.2|137
1639983600000|2021-12-20 07:00:00|15212.7|15210.7|15179.7|15177.7|15224.2|15222.2|15179.2|15177.2|769
1639983900000|2021-12-20 07:05:00|15180.7|15178.7|15157.2|15155.2|15187.2|15185.2|15153.7|15151.7|707
1639984200000|2021-12-20 07:10:00|15156.7|15154.7|15146.2|15144.2|15166.2|15164.2|15143.2|15141.2|655
1639984500000|2021-12-20 07:15:00|15145.2|15143.2|15143.2|15141.2|15153.2|15151.2|15122.7|15120.7|731
1639984800000|2021-12-20 07:20:00|15142.7|15140.7|15119.7|15117.7|15145.2|15143.2|15116.7|15114.7|870
1639985100000|2021-12-20 07:25:00|15119.2|15117.2|15121.7|15119.7|15122.2|15120.2|15099.2|15097.2|623
1639985400000|2021-12-20 07:30:00|15120.7|15118.7|15147.7|15145.7|15151.7|15149.7|15118.7|15116.7|694
1639985700000|2021-12-20 07:35:00|15147.2|15145.2|15149.7|15147.7|15156.7|15154.7|15139.2|15137.2|459
1639986000000|2021-12-20 07:40:00|15150.2|15148.2|15168.2|15166.2|15171.2|15169.2|15145.7|15143.7|470
1639986300000|2021-12-20 07:45:00|15167.7|15165.7|15168.7|15166.7|15173.2|15171.2|15162.7|15160.7|342
1639986600000|2021-12-20 07:50:00|15169.2|15167.2|15186.7|15184.7|15190.7|15188.7|15168.2|15166.2|472
1639986900000|2021-12-20 07:55:00|15186.2|15184.2|15184.2|15182.2|15197.2|15195.2|15165.7|15163.7|697
1639987200000|2021-12-20 08:00:00|15184.7|15182.7|15156.8|15155.6|15199.3|15198.1|15149.8|15148.6|2007
1639987500000|2021-12-20 08:05:00|15156.3|15155.1|15171.8|15170.6|15205.3|15204.1|15152.3|15151.1|1526
1639987800000|2021-12-20 08:10:00|15171.3|15170.1|15143.8|15142.6|15171.3|15170.1|15138.8|15137.6|1055
1639988100000|2021-12-20 08:15:00|15143.3|15142.1|15189.3|15188.1|15191.3|15190.1|15140.3|15139.1|963
1639988400000|2021-12-20 08:20:00|15188.8|15187.6|15148.3|15147.1|15198.3|15197.1|15116.8|15115.6|1532
1639988700000|2021-12-20 08:25:00|15148.8|15147.6|15191.3|15190.1|15197.3|15196.1|15145.8|15144.6|986
1639989000000|2021-12-20 08:30:00|15191.8|15190.6|15192.8|15191.6|15200.8|15199.6|15172.3|15171.1|745
1639989300000|2021-12-20 08:35:00|15193.3|15192.1|15146.3|15145.1|15205.3|15204.1|15145.3|15144.1|723
1639989600000|2021-12-20 08:40:00|15146.4|15145.2|15161.4|15160.2|15164.4|15163.2|15130.9|15129.7|891
1639989900000|2021-12-20 08:45:00|15160.9|15159.7|15137.4|15136.2|15162.4|15161.2|15132.9|15131.7|554
1639990200000|2021-12-20 08:50:00|15136.4|15135.2|15122.9|15121.7|15136.4|15135.2|15110.9|15109.7|965
1639990500000|2021-12-20 08:55:00|15123.4|15122.2|15125.9|15124.7|15138.4|15137.2|15107.9|15106.7|1051
1639990800000|2021-12-20 09:00:00|15125.4|15124.2|15093.4|15092.2|15128.4|15127.2|15085.9|15084.7|1070
1639991100000|2021-12-20 09:05:00|15092.9|15091.7|15079.4|15078.2|15092.9|15091.7|15069.9|15068.7|988
1639991400000|2021-12-20 09:10:00|15078.9|15077.7|15073.9|15072.7|15099.4|15098.2|15071.4|15070.2|840
1639991700000|2021-12-20 09:15:00|15073.4|15072.2|15079.4|15078.2|15084.9|15083.7|15061.9|15060.7|801
1639992000000|2021-12-20 09:20:00|15078.9|15077.7|15073.9|15072.7|15081.4|15080.2|15063.9|15062.7|793
1639992300000|2021-12-20 09:25:00|15074.4|15073.2|15082.9|15081.7|15083.9|15082.7|15060.4|15059.2|889
1639992600000|2021-12-20 09:30:00|15082.4|15081.2|15105.9|15104.7|15117.4|15116.2|15082.4|15081.2|1096
1639992900000|2021-12-20 09:35:00|15106.4|15105.2|15103.4|15102.2|15113.4|15112.2|15095.4|15094.2|551
1639993200000|2021-12-20 09:40:00|15103.9|15102.7|15123.9|15122.7|15125.4|15124.2|15099.9|15098.7|453
1639993500000|2021-12-20 09:45:00|15123.4|15122.2|15119.4|15118.2|15124.4|15123.2|15109.4|15108.2|450
1639993800000|2021-12-20 09:50:00|15118.9|15117.7|15119.4|15118.2|15123.9|15122.7|15106.4|15105.2|355
1639994100000|2021-12-20 09:55:00|15119.9|15118.7|15148.4|15147.2|15149.4|15148.2|15116.9|15115.7|538
1639994400000|2021-12-20 10:00:00|15147.9|15146.7|15186.4|15185.2|15187.4|15186.2|15144.9|15143.7|1227
1639994700000|2021-12-20 10:05:00|15185.9|15184.7|15204.4|15203.2|15212.4|15211.2|15185.4|15184.2|1013
1639995000000|2021-12-20 10:10:00|15205.4|15204.2|15207.4|15206.2|15214.4|15213.2|15200.9|15199.7|598
1639995300000|2021-12-20 10:15:00|15207.9|15206.7|15205.9|15204.7|15208.9|15207.7|15198.4|15197.2|502
1639995600000|2021-12-20 10:20:00|15206.4|15205.2|15223.9|15222.7|15230.4|15229.2|15197.9|15196.7|1074
1639995900000|2021-12-20 10:25:00|15222.4|15221.2|15237.4|15236.2|15242.4|15241.2|15218.9|15217.7|785
1639996200000|2021-12-20 10:30:00|15236.9|15235.7|15216.9|15215.7|15242.4|15241.2|15214.9|15213.7|998
1639996500000|2021-12-20 10:35:00|15216.4|15215.2|15221.4|15220.2|15229.9|15228.7|15211.9|15210.7|434
1639996800000|2021-12-20 10:40:00|15220.9|15219.7|15226.9|15225.7|15234.4|15233.2|15214.9|15213.7|364
1639997100000|2021-12-20 10:45:00|15225.4|15224.2|15236.4|15235.2|15238.4|15237.2|15222.4|15221.2|362
1639997400000|2021-12-20 10:50:00|15235.9|15234.7|15243.9|15242.7|15245.9|15244.7|15223.4|15222.2|660
1639997700000|2021-12-20 10:55:00|15243.4|15242.2|15241.4|15240.2|15245.9|15244.7|15233.9|15232.7|300
1639998000000|2021-12-20 11:00:00|15241.9|15240.7|15227.9|15226.7|15246.4|15245.2|15224.9|15223.7|351
1639998300000|2021-12-20 11:05:00|15227.4|15226.2|15238.4|15237.2|15239.4|15238.2|15222.9|15221.7|243
1639998600000|2021-12-20 11:10:00|15237.9|15236.7|15240.4|15239.2|15246.4|15245.2|15231.9|15230.7|416
1639998900000|2021-12-20 11:15:00|15240.9|15239.7|15241.4|15240.2|15245.9|15244.7|15230.9|15229.7|360
1639999200000|2021-12-20 11:20:00|15240.9|15239.7|15250.9|15249.7|15253.9|15252.7|15239.4|15238.2|261
1639999500000|2021-12-20 11:25:00|15250.4|15249.2|15255.4|15254.2|15255.9|15254.7|15242.9|15241.7|265
1639999800000|2021-12-20 11:30:00|15254.9|15253.7|15249.9|15248.7|15261.4|15260.2|15248.9|15247.7|318
1640000100000|2021-12-20 11:35:00|15250.4|15249.2|15246.4|15245.2|15254.9|15253.7|15244.9|15243.7|297
1640000400000|2021-12-20 11:40:00|15246.9|15245.7|15250.4|15249.2|15251.9|15250.7|15243.9|15242.7|245
1640000700000|2021-12-20 11:45:00|15249.9|15248.7|15253.4|15252.2|15259.4|15258.2|15248.9|15247.7|344
1640001000000|2021-12-20 11:50:00|15252.9|15251.7|15255.9|15254.7|15256.9|15255.7|15247.4|15246.2|238
1640001300000|2021-12-20 11:55:00|15256.4|15255.2|15281.9|15280.7|15286.9|15285.7|15252.4|15251.2|679
1640001600000|2021-12-20 12:00:00|15281.4|15280.2|15283.4|15282.2|15288.4|15287.2|15279.4|15278.2|361
1640001900000|2021-12-20 12:05:00|15283.9|15282.7|15293.9|15292.7|15297.9|15296.7|15279.4|15278.2|559
1640002200000|2021-12-20 12:10:00|15293.4|15292.2|15289.4|15288.2|15293.9|15292.7|15280.4|15279.2|347
1640002500000|2021-12-20 12:15:00|15288.9|15287.7|15256.4|15255.2|15289.4|15288.2|15249.4|15248.2|794
1640002800000|2021-12-20 12:20:00|15255.9|15254.7|15271.4|15270.2|15273.4|15272.2|15255.9|15254.7|297
1640003100000|2021-12-20 12:25:00|15272.4|15271.2|15268.4|15267.2|15272.9|15271.7|15261.4|15260.2|186
1640003400000|2021-12-20 12:30:00|15267.9|15266.7|15272.4|15271.2|15273.4|15272.2|15263.9|15262.7|133
1640003700000|2021-12-20 12:35:00|15272.9|15271.7|15279.4|15278.2|15279.9|15278.7|15268.9|15267.7|228
1640004000000|2021-12-20 12:40:00|15278.9|15277.7|15271.9|15270.7|15280.9|15279.7|15271.4|15270.2|174
1640004300000|2021-12-20 12:45:00|15271.4|15270.2|15250.4|15249.2|15272.9|15271.7|15244.4|15243.2|554
1640004600000|2021-12-20 12:50:00|15249.9|15248.7|15234.9|15233.7|15252.9|15251.7|15233.9|15232.7|387
1640004900000|2021-12-20 12:55:00|15234.4|15233.2|15226.4|15225.2|15242.4|15241.2|15224.9|15223.7|628
1640005200000|2021-12-20 13:00:00|15227.4|15226.2|15241.9|15240.7|15246.9|15245.7|15227.4|15226.2|401
1640005500000|2021-12-20 13:05:00|15242.4|15241.2|15228.4|15227.2|15242.4|15241.2|15226.4|15225.2|236
1640005800000|2021-12-20 13:10:00|15228.9|15227.7|15229.4|15228.2|15233.9|15232.7|15224.9|15223.7|239
1640006100000|2021-12-20 13:15:00|15228.9|15227.7|15227.9|15226.7|15233.9|15232.7|15226.4|15225.2|146
1640006400000|2021-12-20 13:20:00|15228.4|15227.2|15242.9|15241.7|15243.4|15242.2|15226.9|15225.7|272
1640006700000|2021-12-20 13:25:00|15242.4|15241.2|15239.4|15238.2|15247.4|15246.2|15237.4|15236.2|382
1640007000000|2021-12-20 13:30:00|15239.9|15238.7|15250.9|15249.7|15251.4|15250.2|15235.9|15234.7|236
1640007300000|2021-12-20 13:35:00|15250.4|15249.2|15246.4|15245.2|15254.9|15253.7|15242.4|15241.2|253
1640007600000|2021-12-20 13:40:00|15246.9|15245.7|15235.4|15234.2|15249.9|15248.7|15233.9|15232.7|230
1640007900000|2021-12-20 13:45:00|15235.9|15234.7|15224.9|15223.7|15239.9|15238.7|15221.9|15220.7|425
1640008200000|2021-12-20 13:50:00|15224.4|15223.2|15220.4|15219.2|15225.9|15224.7|15208.9|15207.7|467
1640008500000|2021-12-20 13:55:00|15219.9|15218.7|15226.9|15225.7|15232.4|15231.2|15219.9|15218.7|366
1640008800000|2021-12-20 14:00:00|15226.4|15225.2|15234.9|15233.7|15237.9|15236.7|15224.4|15223.2|221
1640009100000|2021-12-20 14:05:00|15234.4|15233.2|15234.9|15233.7|15238.9|15237.7|15228.9|15227.7|157
1640009400000|2021-12-20 14:10:00|15233.9|15232.7|15240.4|15239.2|15242.9|15241.7|15233.9|15232.7|171
1640009700000|2021-12-20 14:15:00|15239.9|15238.7|15240.9|15239.7|15246.9|15245.7|15238.4|15237.2|186
1640010000000|2021-12-20 14:20:00|15241.4|15240.2|15255.4|15254.2|15257.4|15256.2|15239.9|15238.7|358
1640010300000|2021-12-20 14:25:00|15254.9|15253.7|15252.4|15251.2|15256.9|15255.7|15243.4|15242.2|294
1640010600000|2021-12-20 14:30:00|15252.9|15251.7|15245.9|15244.7|15253.9|15252.7|15235.4|15234.2|973
1640010900000|2021-12-20 14:35:00|15246.4|15245.2|15257.9|15256.7|15258.9|15257.7|15240.9|15239.7|540
1640011200000|2021-12-20 14:40:00|15258.4|15257.2|15238.9|15237.7|15259.4|15258.2|15214.4|15213.2|968
1640011500000|2021-12-20 14:45:00|15238.4|15237.2|15217.9|15216.7|15241.9|15240.7|15216.4|15215.2|565
1640011800000|2021-12-20 14:50:00|15217.4|15216.2|15219.4|15218.2|15224.9|15223.7|15203.9|15202.7|790
1640012100000|2021-12-20 14:55:00|15218.9|15217.7|15256.9|15255.7|15261.4|15260.2|15215.9|15214.7|960
1640012400000|2021-12-20 15:00:00|15256.4|15255.2|15266.9|15265.7|15274.9|15273.7|15250.4|15249.2|907
1640012700000|2021-12-20 15:05:00|15267.4|15266.2|15245.9|15244.7|15275.9|15274.7|15237.9|15236.7|722
1640013000000|2021-12-20 15:10:00|15243.9|15242.7|15239.4|15238.2|15254.4|15253.2|15231.9|15230.7|603
1640013300000|2021-12-20 15:15:00|15239.9|15238.7|15275.9|15274.7|15284.4|15283.2|15233.9|15232.7|778
1640013600000|2021-12-20 15:20:00|15275.4|15274.2|15252.4|15251.2|15283.9|15282.7|15251.9|15250.7|669
1640013900000|2021-12-20 15:25:00|15251.9|15250.7|15246.4|15245.2|15259.9|15258.7|15238.9|15237.7|583
1640014200000|2021-12-20 15:30:00|15246.9|15245.7|15249.4|15248.2|15251.9|15250.7|15234.9|15233.7|387
1640014500000|2021-12-20 15:35:00|15248.9|15247.7|15258.9|15257.7|15264.9|15263.7|15244.4|15243.2|306
1640014800000|2021-12-20 15:40:00|15258.4|15257.2|15264.4|15263.2|15264.4|15263.2|15250.4|15249.2|314
1640015100000|2021-12-20 15:45:00|15264.9|15263.7|15242.9|15241.7|15264.9|15263.7|15241.9|15240.7|321
1640015400000|2021-12-20 15:50:00|15244.4|15243.2|15230.4|15229.2|15249.9|15248.7|15221.4|15220.2|526
1640015700000|2021-12-20 15:55:00|15229.9|15228.7|15233.4|15232.2|15239.9|15238.7|15222.4|15221.2|436
1640016000000|2021-12-20 16:00:00|15232.9|15231.7|15221.4|15220.2|15236.9|15235.7|15216.4|15215.2|476
1640016300000|2021-12-20 16:05:00|15220.9|15219.7|15231.9|15230.7|15233.4|15232.2|15219.9|15218.7|417
1640016600000|2021-12-20 16:10:00|15231.4|15230.2|15226.9|15225.7|15236.4|15235.2|15221.9|15220.7|518
1640016900000|2021-12-20 16:15:00|15226.4|15225.2|15245.9|15244.7|15246.4|15245.2|15219.4|15218.2|539
1640017200000|2021-12-20 16:20:00|15245.4|15244.2|15243.9|15242.7|15251.9|15250.7|15236.9|15235.7|672
1640017500000|2021-12-20 16:25:00|15244.4|15243.2|15234.4|15233.2|15245.9|15244.7|15230.9|15229.7|1095
1640017800000|2021-12-20 16:30:00|15234.8|15232.8|15236.8|15234.8|15251.8|15249.8|15226.3|15224.3|1258
1640018100000|2021-12-20 16:35:00|15234.8|15232.8|15247.8|15245.8|15248.8|15246.8|15224.3|15222.3|827
1640018400000|2021-12-20 16:40:00|15247.3|15245.3|15242.8|15240.8|15247.8|15245.8|15231.8|15229.8|367
1640018700000|2021-12-20 16:45:00|15242.3|15240.3|15238.8|15236.8|15243.3|15241.3|15231.8|15229.8|209
1640019000000|2021-12-20 16:50:00|15238.3|15236.3|15259.3|15257.3|15261.8|15259.8|15238.3|15236.3|377
1640019300000|2021-12-20 16:55:00|15259.8|15257.8|15266.3|15264.3|15266.8|15264.8|15253.3|15251.3|282
1640019600000|2021-12-20 17:00:00|15265.3|15263.3|15266.3|15264.3|15268.3|15266.3|15256.3|15254.3|174
1640019900000|2021-12-20 17:05:00|15265.8|15263.8|15261.8|15259.8|15266.3|15264.3|15257.3|15255.3|127
1640020200000|2021-12-20 17:10:00|15261.3|15259.3|15258.8|15256.8|15269.8|15267.8|15257.8|15255.8|112
1640020500000|2021-12-20 17:15:00|15259.3|15257.3|15277.8|15275.8|15280.8|15278.8|15257.8|15255.8|205
1640020800000|2021-12-20 17:20:00|15278.3|15276.3|15267.8|15265.8|15278.3|15276.3|15265.3|15263.3|177
1640021100000|2021-12-20 17:25:00|15268.3|15266.3|15273.3|15271.3|15273.8|15271.8|15266.3|15264.3|96
1640021400000|2021-12-20 17:30:00|15272.8|15270.8|15262.3|15260.3|15273.3|15271.3|15260.3|15258.3|135
1640021700000|2021-12-20 17:35:00|15261.8|15259.8|15262.8|15260.8|15266.3|15264.3|15259.3|15257.3|123
1640022000000|2021-12-20 17:40:00|15262.3|15260.3|15264.3|15262.3|15266.3|15264.3|15260.3|15258.3|76
1640022300000|2021-12-20 17:45:00|15263.3|15261.3|15265.3|15263.3|15266.3|15264.3|15260.3|15258.3|123
1640022600000|2021-12-20 17:50:00|15264.3|15262.3|15268.8|15266.8|15271.8|15269.8|15261.3|15259.3|114
1640022900000|2021-12-20 17:55:00|15268.3|15266.3|15257.8|15255.8|15269.3|15267.3|15255.3|15253.3|119
1640023200000|2021-12-20 18:00:00|15257.3|15255.3|15254.8|15252.8|15261.3|15259.3|15253.3|15251.3|119
1640023500000|2021-12-20 18:05:00|15254.3|15252.3|15265.3|15263.3|15265.3|15263.3|15254.3|15252.3|119
1640023800000|2021-12-20 18:10:00|15264.8|15262.8|15269.3|15267.3|15271.3|15269.3|15262.3|15260.3|130
1640024100000|2021-12-20 18:15:00|15269.8|15267.8|15263.3|15261.3|15272.3|15270.3|15262.8|15260.8|110
1640024400000|2021-12-20 18:20:00|15262.8|15260.8|15262.8|15260.8|15267.8|15265.8|15261.3|15259.3|148
1640024700000|2021-12-20 18:25:00|15263.3|15261.3|15263.8|15261.8|15266.3|15264.3|15261.3|15259.3|87
1640025000000|2021-12-20 18:30:00|15264.3|15262.3|15259.3|15257.3|15268.3|15266.3|15257.3|15255.3|146
1640025300000|2021-12-20 18:35:00|15258.8|15256.8|15280.3|15278.3|15281.3|15279.3|15257.8|15255.8|172
1640025600000|2021-12-20 18:40:00|15280.8|15278.8|15287.3|15285.3|15292.8|15290.8|15279.3|15277.3|356
1640025900000|2021-12-20 18:45:00|15286.8|15284.8|15293.8|15291.8|15294.8|15292.8|15284.3|15282.3|123
1640026200000|2021-12-20 18:50:00|15293.3|15291.3|15302.8|15300.8|15303.8|15301.8|15287.3|15285.3|205
1640026500000|2021-12-20 18:55:00|15303.3|15301.3|15300.3|15298.3|15309.8|15307.8|15295.8|15293.8|213
1640026800000|2021-12-20 19:00:00|15299.8|15297.8|15305.3|15303.3|15310.8|15308.8|15298.3|15296.3|217
1640027100000|2021-12-20 19:05:00|15305.8|15303.8|15311.3|15309.3|15314.3|15312.3|15305.3|15303.3|166
1640027400000|2021-12-20 19:10:00|15311.8|15309.8|15308.3|15306.3|15312.3|15310.3|15307.3|15305.3|84
1640027700000|2021-12-20 19:15:00|15308.8|15306.8|15311.8|15309.8|15314.3|15312.3|15308.3|15306.3|199
1640028000000|2021-12-20 19:20:00|15312.3|15310.3|15306.3|15304.3|15312.8|15310.8|15305.3|15303.3|120
1640028300000|2021-12-20 19:25:00|15305.3|15303.3|15303.3|15301.3|15308.8|15306.8|15297.8|15295.8|254
1640028600000|2021-12-20 19:30:00|15303.8|15301.8|15295.3|15293.3|15305.3|15303.3|15290.8|15288.8|154
1640028900000|2021-12-20 19:35:00|15295.8|15293.8|15295.3|15293.3|15297.3|15295.3|15290.3|15288.3|88
1640029200000|2021-12-20 19:40:00|15295.8|15293.8|15298.3|15296.3|15299.8|15297.8|15292.3|15290.3|118
1640029500000|2021-12-20 19:45:00|15297.8|15295.8|15297.3|15295.3|15299.8|15297.8|15294.3|15292.3|67
1640029800000|2021-12-20 19:50:00|15298.3|15296.3|15307.3|15305.3|15309.3|15307.3|15297.3|15295.3|110
1640030100000|2021-12-20 19:55:00|15307.8|15305.8|15305.3|15303.3|15314.3|15312.3|15302.8|15300.8|249
1640030400000|2021-12-20 20:00:00|15305.8|15303.8|15310.8|15308.8|15315.3|15313.3|15305.8|15303.8|121
1640030700000|2021-12-20 20:05:00|15311.3|15309.3|15310.8|15308.8|15317.3|15315.3|15306.8|15304.8|94
1640031000000|2021-12-20 20:10:00|15311.3|15309.3|15306.3|15304.3|15316.3|15314.3|15306.3|15304.3|178
1640031300000|2021-12-20 20:15:00|15306.8|15304.8|15315.3|15313.3|15321.3|15319.3|15303.3|15301.3|161
1640031600000|2021-12-20 20:20:00|15314.8|15312.8|15310.8|15308.8|15326.3|15324.3|15309.3|15307.3|243
1640031900000|2021-12-20 20:25:00|15310.3|15308.3|15318.8|15316.8|15322.3|15320.3|15309.8|15307.8|90
1640032200000|2021-12-20 20:30:00|15318.3|15316.3|15298.8|15296.8|15318.8|15316.8|15297.3|15295.3|117
1640032500000|2021-12-20 20:35:00|15299.3|15297.3|15305.8|15303.8|15306.8|15304.8|15295.3|15293.3|120
1640032800000|2021-12-20 20:40:00|15306.3|15304.3|15296.3|15294.3|15310.8|15308.8|15294.8|15292.8|155
1640033100000|2021-12-20 20:45:00|15295.8|15293.8|15296.8|15294.8|15308.3|15306.3|15292.8|15290.8|208
1640033400000|2021-12-20 20:50:00|15296.3|15294.3|15309.3|15307.3|15319.8|15317.8|15296.3|15294.3|290
1640033700000|2021-12-20 20:55:00|15309.8|15307.8|15330.8|15328.8|15336.3|15334.3|15306.8|15304.8|362
1640034000000|2021-12-20 21:00:00|15340.5|15335.5|15334.9|15329.9|15340.5|15335.5|15320.5|15315.5|47
1640034300000|2021-12-20 21:05:00|15333.9|15328.9|15356.5|15351.5|15356.6|15351.6|15332|15327|0
1640034600000|2021-12-20 21:10:00|15358.4|15353.4|15376.6|15371.6|15376.9|15371.9|15358.4|15353.4|0
1640034900000|2021-12-20 21:15:00|15377.5|15372.5|15377.7|15372.7|15381.4|15376.4|15363.7|15358.7|0
1640035200000|2021-12-20 21:20:00|15378.1|15373.1|15373|15368|15378.6|15373.6|15369.8|15364.8|0
1640035500000|2021-12-20 21:25:00|15372.5|15367.5|15373.9|15368.9|15377.7|15372.7|15370.6|15365.6|0
1640035800000|2021-12-20 21:30:00|15373.8|15368.8|15371.2|15366.2|15377.8|15372.8|15370.2|15365.2|0
1640036100000|2021-12-20 21:35:00|15372.2|15367.2|15371.1|15366.1|15373.5|15368.5|15368.2|15363.2|0
1640036400000|2021-12-20 21:40:00|15371.6|15366.6|15364.1|15359.1|15373.2|15368.2|15364|15359|0
1640036700000|2021-12-20 21:45:00|15364|15359|15364.2|15359.2|15366.9|15361.9|15362.4|15357.4|0
1640037000000|2021-12-20 21:50:00|15363.3|15358.3|15361.1|15356.1|15364.3|15359.3|15359.4|15354.4|0
1640037300000|2021-12-20 21:55:00|15362|15357|15361.5|15356.5|15362.7|15357.7|15360.1|15355.1|0
1640037600000|2021-12-20 22:00:00|15363.1|15358.1|15362|15357|15363.1|15358.1|15360.8|15355.8|0
1640037900000|2021-12-20 22:05:00|15362.1|15357.1|15362.8|15357.8|15362.8|15357.8|15361.9|15356.9|0
1640038200000|2021-12-20 22:10:00|15362.7|15357.7|15362.3|15357.3|15363.8|15358.8|15362.3|15357.3|0
1640038500000|2021-12-20 22:15:00|15362.6|15357.6|15362.5|15357.5|15363.2|15358.2|15362.3|15357.3|0
1640038800000|2021-12-20 22:20:00|15363.2|15358.2|15362.9|15357.9|15363.2|15358.2|15361.8|15356.8|0
1640039100000|2021-12-20 22:25:00|15361.8|15356.8|15362.7|15357.7|15364.1|15359.1|15361.5|15356.5|0
1640039400000|2021-12-20 22:30:00|15362.5|15357.5|15362|15357|15362.5|15357.5|15362|15357|0
1640039700000|2021-12-20 22:35:00|15362.2|15357.2|15361.5|15356.5|15362.2|15357.2|15361.5|15356.5|0
1640040000000|2021-12-20 22:40:00|15361.4|15356.4|15362.2|15357.2|15362.2|15357.2|15361.3|15356.3|0
1640040300000|2021-12-20 22:45:00|15362.7|15357.7|15362.3|15357.3|15362.8|15357.8|15362.2|15357.2|0
1640040600000|2021-12-20 22:50:00|15362.4|15357.4|15363.7|15358.7|15363.8|15358.8|15362.3|15357.3|0
1640040900000|2021-12-20 22:55:00|15362.3|15357.3|15363.6|15358.6|15363.6|15358.6|15361.8|15356.8|0
1640041200000|2021-12-20 23:00:00|15359.6|15354.6|15361.5|15356.5|15378.5|15373.5|15357.7|15352.7|0
1640041500000|2021-12-20 23:05:00|15363.9|15358.9|15367.4|15362.4|15368.8|15363.8|15361.4|15356.4|0
1640041800000|2021-12-20 23:10:00|15366.4|15361.4|15366.5|15361.5|15370.5|15365.5|15363.6|15358.6|0
1640042100000|2021-12-20 23:15:00|15367.5|15362.5|15373.7|15368.7|15375.2|15370.2|15359.7|15354.7|0
1640042400000|2021-12-20 23:20:00|15374.2|15369.2|15382|15377|15382|15377|15372.3|15367.3|0
1640042700000|2021-12-20 23:25:00|15381.5|15376.5|15384.9|15379.9|15385.9|15380.9|15381.1|15376.1|0
1640043000000|2021-12-20 23:30:00|15385.9|15380.9|15387.2|15382.2|15389.1|15384.1|15385.6|15380.6|0
1640043300000|2021-12-20 23:35:00|15388.2|15383.2|15395.8|15390.8|15398.5|15393.5|15387.3|15382.3|0
1640043600000|2021-12-20 23:40:00|15396.8|15391.8|15398.4|15393.4|15402.1|15397.1|15394.2|15389.2|0
1640043900000|2021-12-20 23:45:00|15398.8|15393.8|15392.2|15387.2|15401.1|15396.1|15388.3|15383.3|0
1640044200000|2021-12-20 23:50:00|15391.7|15386.7|15392.8|15387.8|15397.2|15392.2|15387.5|15382.5|0
1640044500000|2021-12-20 23:55:00|15392.3|15387.3|15396.3|15391.3|15399.5|15394.5|15390.7|15385.7|0
1640044800000|2021-12-21 00:00:00|15397.2|15392.2|15385.1|15380.1|15399.2|15394.2|15382.8|15377.8|0
1640045100000|2021-12-21 00:05:00|15386.1|15381.1|15387.5|15382.5|15391.5|15386.5|15384.7|15379.7|0
1640045400000|2021-12-21 00:10:00|15387|15382|15378.4|15373.4|15388.3|15383.3|15378.4|15373.4|0
1640045700000|2021-12-21 00:15:00|15379.3|15374.3|15359.3|15355.3|15379.3|15374.8|15357.3|15353.3|42
1640046000000|2021-12-21 00:20:00|15359.8|15355.8|15347.8|15343.8|15360.8|15356.8|15347.8|15343.8|9
1640046300000|2021-12-21 00:25:00|15347.3|15343.3|15342.3|15338.3|15353.3|15349.3|15341.3|15337.3|13
1640046600000|2021-12-21 00:30:00|15342.8|15338.8|15339.3|15335.3|15342.8|15338.8|15322.8|15318.8|32
1640046900000|2021-12-21 00:35:00|15339.8|15335.8|15355.3|15351.3|15358.8|15354.8|15339.8|15335.8|16
1640047200000|2021-12-21 00:40:00|15355.8|15351.8|15355.8|15351.8|15361.3|15357.3|15355.3|15351.3|17
1640047500000|2021-12-21 00:45:00|15356.3|15352.3|15355.3|15351.3|15361.8|15357.8|15354.8|15350.8|13
1640047800000|2021-12-21 00:50:00|15354.8|15350.8|15355.3|15351.3|15360.3|15356.3|15354.3|15350.3|9
1640048100000|2021-12-21 00:55:00|15354.8|15350.8|15358.8|15354.8|15358.8|15354.8|15353.8|15349.8|19
1640048400000|2021-12-21 01:00:00|15359.3|15355.3|15341.8|15337.8|15362.3|15358.3|15333.3|15329.3|25
1640048700000|2021-12-21 01:05:00|15342.3|15338.3|15352.8|15348.8|15355.8|15351.8|15342.3|15338.3|14
1640049000000|2021-12-21 01:10:00|15353.3|15349.3|15362.3|15358.3|15362.3|15358.3|15353.3|15349.3|26
1640049300000|2021-12-21 01:15:00|15360.8|15356.8|15356.3|15352.3|15368.3|15364.3|15356.3|15352.3|27
1640049600000|2021-12-21 01:20:00|15359.3|15355.3|15353.3|15349.3|15367.8|15363.8|15353.3|15349.3|11
1640049900000|2021-12-21 01:25:00|15351.8|15347.8|15360.3|15356.3|15365.8|15361.8|15349.3|15345.3|20
1640050200000|2021-12-21 01:30:00|15360.8|15356.8|15383.3|15379.3|15383.3|15379.3|15360.8|15356.8|29
1640050500000|2021-12-21 01:35:00|15382.8|15378.8|15378.8|15374.8|15393.3|15389.3|15377.8|15373.8|44
1640050800000|2021-12-21 01:40:00|15379.3|15375.3|15385.3|15381.3|15391.8|15387.8|15379.3|15375.3|19
1640051100000|2021-12-21 01:45:00|15385.8|15381.8|15389.8|15385.8|15390.3|15386.3|15385.8|15381.8|5
1640051400000|2021-12-21 01:50:00|15389.3|15385.3|15396.8|15392.8|15397.3|15393.3|15389.3|15385.3|12
1640051700000|2021-12-21 01:55:00|15396.3|15392.3|15393.8|15389.8|15396.3|15392.3|15393.3|15389.3|8
1640052000000|2021-12-21 02:00:00|15393.3|15389.3|15390.3|15386.3|15395.8|15391.8|15389.3|15385.3|14
1640052300000|2021-12-21 02:05:00|15389.8|15385.8|15385.8|15381.8|15390.3|15386.3|15384.8|15380.8|15
1640052600000|2021-12-21 02:10:00|15385.3|15381.3|15376.3|15372.3|15386.3|15382.3|15375.8|15371.8|44
1640052900000|2021-12-21 02:15:00|15375.8|15371.8|15373.3|15369.3|15377.8|15373.8|15370.3|15366.3|9
1640053200000|2021-12-21 02:20:00|15373.8|15369.8|15370.8|15366.8|15374.8|15370.8|15370.8|15366.8|2
1640053500000|2021-12-21 02:25:00|15370.3|15366.3|15371.8|15367.8|15372.8|15368.8|15366.3|15362.3|12
1640053800000|2021-12-21 02:30:00|15372.3|15368.3|15374.3|15370.3|15375.3|15371.3|15371.3|15367.3|9
1640054100000|2021-12-21 02:35:00|15374.8|15370.8|15368.8|15364.8|15374.8|15370.8|15368.8|15364.8|4
1640054400000|2021-12-21 02:40:00|15367.3|15363.3|15349.3|15345.3|15367.3|15363.3|15348.3|15344.3|37
1640054700000|2021-12-21 02:45:00|15349.8|15345.8|15355.3|15351.3|15356.3|15352.3|15349.8|15345.8|14
1640055000000|2021-12-21 02:50:00|15355.8|15351.8|15362.3|15358.3|15364.3|15360.3|15355.8|15351.8|12
1640055300000|2021-12-21 02:55:00|15361.8|15357.8|15356.8|15352.8|15362.3|15358.3|15356.3|15352.3|15
1640055600000|2021-12-21 03:00:00|15356.3|15352.3|15377.3|15373.3|15377.3|15373.3|15355.8|15351.8|36
1640055900000|2021-12-21 03:05:00|15376.8|15372.8|15372.3|15368.3|15376.8|15372.8|15371.3|15367.3|12
1640056200000|2021-12-21 03:10:00|15372.8|15368.8|15378.8|15374.8|15383.3|15379.3|15372.8|15368.8|11
1640056500000|2021-12-21 03:15:00|15379.3|15375.3|15388.3|15384.3|15394.8|15390.8|15379.3|15375.3|26
1640056800000|2021-12-21 03:20:00|15388.8|15384.8|15380.3|15376.3|15388.8|15384.8|15379.3|15375.3|10
1640057100000|2021-12-21 03:25:00|15380.8|15376.8|15377.3|15373.3|15382.3|15378.3|15375.8|15371.8|17
1640057400000|2021-12-21 03:30:00|15376.8|15372.8|15375.3|15371.3|15381.8|15377.8|15375.3|15371.3|18
1640057700000|2021-12-21 03:35:00|15375.8|15371.8|15382.8|15378.8|15383.3|15379.3|15375.8|15371.8|12
1640058000000|2021-12-21 03:40:00|15382.3|15378.3|15383.3|15379.3|15385.8|15381.8|15380.3|15376.3|6
1640058300000|2021-12-21 03:45:00|15382.8|15378.8|15374.8|15370.8|15383.8|15379.8|15374.8|15370.8|10
1640058600000|2021-12-21 03:50:00|15375.3|15371.3|15379.8|15375.8|15383.8|15379.8|15375.3|15371.3|37
1640058900000|2021-12-21 03:55:00|15379.3|15375.3|15379.3|15375.3|15382.8|15378.8|15378.8|15374.8|18
1640059200000|2021-12-21 04:00:00|15378.8|15374.8|15378.3|15374.3|15379.8|15375.8|15378.3|15374.3|5
1640059500000|2021-12-21 04:05:00|15377.8|15373.8|15375.3|15371.3|15380.3|15376.3|15375.3|15371.3|10
1640059800000|2021-12-21 04:10:00|15377.3|15373.3|15384.3|15380.3|15386.3|15382.3|15364.3|15360.3|369
1640060100000|2021-12-21 04:15:00|15383.8|15379.8|15369.3|15365.3|15384.3|15380.3|15365.3|15361.3|542
1640060400000|2021-12-21 04:20:00|15368.8|15364.8|15357.8|15353.8|15368.8|15364.8|15344.3|15340.3|274
1640060700000|2021-12-21 04:25:00|15358.3|15354.3|15361.3|15357.3|15362.8|15358.8|15354.3|15350.3|17
1640061000000|2021-12-21 04:30:00|15359.8|15355.8|15360.8|15356.8|15361.3|15357.3|15357.8|15353.8|11
1640061300000|2021-12-21 04:35:00|15359.8|15355.8|15357.8|15353.8|15360.8|15356.8|15356.3|15352.3|17
1640061600000|2021-12-21 04:40:00|15357.3|15353.3|15358.3|15354.3|15363.3|15359.3|15356.8|15352.8|9
1640061900000|2021-12-21 04:45:00|15359.8|15355.8|15362.3|15358.3|15362.8|15358.8|15356.8|15352.8|21
1640062200000|2021-12-21 04:50:00|15362.8|15358.8|15364.3|15360.3|15364.3|15360.3|15359.8|15355.8|13
1640062500000|2021-12-21 04:55:00|15363.8|15359.8|15362.3|15358.3|15364.3|15360.3|15359.8|15355.8|10
1640062800000|2021-12-21 05:00:00|15362.8|15358.8|15367.3|15363.3|15376.8|15372.8|15362.8|15358.8|46
1640063100000|2021-12-21 05:05:00|15366.8|15362.8|15368.8|15364.8|15375.3|15371.3|15366.8|15362.8|29
1640063400000|2021-12-21 05:10:00|15368.3|15364.3|15372.8|15368.8|15374.8|15370.8|15366.8|15362.8|16
1640063700000|2021-12-21 05:15:00|15373.3|15369.3|15376.3|15372.3|15377.3|15373.3|15372.3|15368.3|31
1640064000000|2021-12-21 05:20:00|15376.8|15372.8|15377.8|15373.8|15379.3|15375.3|15373.3|15369.3|6
1640064300000|2021-12-21 05:25:00|15377.3|15373.3|15378.3|15374.3|15378.3|15374.3|15374.3|15370.3|32
1640064600000|2021-12-21 05:30:00|15377.8|15373.8|15377.8|15373.8|15378.3|15374.3|15377.3|15373.3|6
1640064900000|2021-12-21 05:35:00|15377.3|15373.3|15378.3|15374.3|15380.8|15376.8|15376.8|15372.8|15
1640065200000|2021-12-21 05:40:00|15380.3|15376.3|15389.8|15385.8|15389.8|15385.8|15380.3|15376.3|17
1640065500000|2021-12-21 05:45:00|15389.3|15385.3|15392.8|15388.8|15395.3|15391.3|15384.8|15380.8|34
1640065800000|2021-12-21 05:50:00|15392.3|15388.3|15393.3|15389.3|15397.8|15393.8|15390.8|15386.8|31
1640066100000|2021-12-21 05:55:00|15392.8|15388.8|15399.3|15395.3|15400.3|15396.3|15391.3|15387.3|62
1640066400000|2021-12-21 06:00:00|15398.8|15394.8|15414.8|15410.8|15416.3|15412.3|15398.8|15394.8|81
1640066700000|2021-12-21 06:05:00|15414.3|15410.3|15411.8|15407.8|15415.8|15411.8|15409.8|15405.8|34
1640067000000|2021-12-21 06:10:00|15409.8|15405.8|15412.3|15408.3|15414.8|15410.8|15405.3|15401.3|20
1640067300000|2021-12-21 06:15:00|15412.8|15408.8|15412.8|15408.8|15412.8|15408.8|15410.8|15406.8|3
1640067600000|2021-12-21 06:20:00|15413.3|15409.3|15410.8|15406.8|15414.8|15410.8|15410.8|15406.8|11
1640067900000|2021-12-21 06:25:00|15409.8|15405.8|15404.3|15400.3|15409.8|15405.8|15403.8|15399.8|23
1640068200000|2021-12-21 06:30:00|15404.8|15400.8|15413.8|15409.8|15421.3|15417.3|15404.3|15400.3|77
1640068500000|2021-12-21 06:35:00|15414.3|15410.3|15415.8|15411.8|15418.8|15414.8|15413.8|15409.8|13
1640068800000|2021-12-21 06:40:00|15415.3|15411.3|15418.8|15414.8|15419.3|15415.3|15413.3|15409.3|37
1640069100000|2021-12-21 06:45:00|15418.3|15414.3|15447.8|15443.8|15450.8|15446.8|15418.3|15414.3|284
1640069400000|2021-12-21 06:50:00|15447.3|15443.3|15458.3|15454.3|15459.3|15455.3|15446.3|15442.3|94
1640069700000|2021-12-21 06:55:00|15458.8|15454.8|15460.3|15456.3|15465.3|15461.3|15453.8|15449.8|92
1640070000000|2021-12-21 07:00:00|15459.3|15457.3|15434.8|15432.8|15459.3|15457.3|15433.8|15431.8|496
1640070300000|2021-12-21 07:05:00|15434.3|15432.3|15456.8|15454.8|15456.8|15454.8|15430.8|15428.8|311
1640070600000|2021-12-21 07:10:00|15458.8|15456.8|15464.3|15462.3|15464.8|15462.8|15451.3|15449.3|280
1640070900000|2021-12-21 07:15:00|15463.8|15461.8|15474.8|15472.8|15484.8|15482.8|15458.8|15456.8|475
1640071200000|2021-12-21 07:20:00|15474.3|15472.3|15462.3|15460.3|15475.3|15473.3|15459.3|15457.3|326
1640071500000|2021-12-21 07:25:00|15462.8|15460.8|15467.8|15465.8|15469.3|15467.3|15456.8|15454.8|207
1640071800000|2021-12-21 07:30:00|15467.3|15465.3|15448.8|15446.8|15467.3|15465.3|15446.3|15444.3|278
1640072100000|2021-12-21 07:35:00|15449.3|15447.3|15450.8|15448.8|15454.8|15452.8|15443.3|15441.3|217
1640072400000|2021-12-21 07:40:00|15451.3|15449.3|15443.3|15441.3|15453.8|15451.8|15438.8|15436.8|245
1640072700000|2021-12-21 07:45:00|15442.8|15440.8|15443.8|15441.8|15445.8|15443.8|15435.3|15433.3|310
1640073000000|2021-12-21 07:50:00|15443.3|15441.3|15429.8|15427.8|15446.3|15444.3|15425.3|15423.3|241
1640073300000|2021-12-21 07:55:00|15429.3|15427.3|15427.3|15425.3|15432.8|15430.8|15419.3|15417.3|410
1640073600000|2021-12-21 08:00:00|15427.8|15425.8|15375.9|15374.7|15427.8|15426.2|15368.9|15367.7|2632
1640073900000|2021-12-21 08:05:00|15376.4|15375.2|15380.9|15379.7|15392.9|15391.7|15365.9|15364.7|1122
1640074200000|2021-12-21 08:10:00|15381.4|15380.2|15383.4|15382.2|15394.4|15393.2|15365.4|15364.2|1071
1640074500000|2021-12-21 08:15:00|15383.9|15382.7|15364.9|15363.7|15388.9|15387.7|15357.9|15356.7|626
1640074800000|2021-12-21 08:20:00|15364.4|15363.2|15359.4|15358.2|15375.9|15374.7|15349.4|15348.2|670
1640075100000|2021-12-21 08:25:00|15359.9|15358.7|15335.4|15334.2|15360.4|15359.2|15330.9|15329.7|823
1640075400000|2021-12-21 08:30:00|15334.9|15333.7|15325.4|15324.2|15335.4|15334.2|15319.9|15318.7|736
1640075700000|2021-12-21 08:35:00|15325.9|15324.7|15334.9|15333.7|15336.4|15335.2|15317.4|15316.2|749
1640076000000|2021-12-21 08:40:00|15334.4|15333.2|15342.4|15341.2|15345.9|15344.7|15333.4|15332.2|594
1640076300000|2021-12-21 08:45:00|15342.9|15341.7|15339.4|15338.2|15351.4|15350.2|15336.9|15335.7|477
1640076600000|2021-12-21 08:50:00|15339.9|15338.7|15342.9|15341.7|15351.9|15350.7|15336.4|15335.2|390
1640076900000|2021-12-21 08:55:00|15342.4|15341.2|15347.4|15346.2|15351.9|15350.7|15342.4|15341.2|280
1640077200000|2021-12-21 09:00:00|15346.9|15345.7|15346.9|15345.7|15348.9|15347.7|15340.4|15339.2|283
1640077500000|2021-12-21 09:05:00|15346.4|15345.2|15367.9|15366.7|15370.9|15369.7|15346.4|15345.2|773
1640077800000|2021-12-21 09:10:00|15367.4|15366.2|15378.4|15377.2|15380.9|15379.7|15365.4|15364.2|538
1640078100000|2021-12-21 09:15:00|15377.9|15376.7|15375.4|15374.2|15381.9|15380.7|15371.9|15370.7|372
1640078400000|2021-12-21 09:20:00|15374.9|15373.7|15374.9|15373.7|15379.4|15378.2|15370.9|15369.7|259
1640078700000|2021-12-21 09:25:00|15374.4|15373.2|15378.9|15377.7|15384.9|15383.7|15373.4|15372.2|281
1640079000000|2021-12-21 09:30:00|15379.4|15378.2|15356.4|15355.2|15379.9|15378.7|15355.9|15354.7|421
1640079300000|2021-12-21 09:35:00|15356.9|15355.7|15357.9|15356.7|15368.9|15367.7|15352.9|15351.7|477
1640079600000|2021-12-21 09:40:00|15358.4|15357.2|15337.9|15336.7|15362.9|15361.7|15337.9|15336.7|523
1640079900000|2021-12-21 09:45:00|15338.4|15337.2|15329.4|15328.2|15343.9|15342.7|15324.9|15323.7|435
1640080200000|2021-12-21 09:50:00|15328.9|15327.7|15339.4|15338.2|15341.9|15340.7|15324.9|15323.7|362
1640080500000|2021-12-21 09:55:00|15339.9|15338.7|15307.4|15306.2|15339.9|15338.7|15303.4|15302.2|648
1640080800000|2021-12-21 10:00:00|15307.9|15306.7|15310.9|15309.7|15314.9|15313.7|15302.9|15301.7|500
1640081100000|2021-12-21 10:05:00|15311.4|15310.2|15323.4|15322.2|15325.9|15324.7|15307.4|15306.2|321
1640081400000|2021-12-21 10:10:00|15322.9|15321.7|15330.4|15329.2|15330.9|15329.7|15320.9|15319.7|335
1640081700000|2021-12-21 10:15:00|15330.9|15329.7|15339.9|15338.7|15340.9|15339.7|15328.4|15327.2|314
1640082000000|2021-12-21 10:20:00|15340.4|15339.2|15347.9|15346.7|15351.9|15350.7|15337.9|15336.7|389
1640082300000|2021-12-21 10:25:00|15348.4|15347.2|15346.9|15345.7|15355.4|15354.2|15341.4|15340.2|366
1640082600000|2021-12-21 10:30:00|15346.4|15345.2|15357.9|15356.7|15357.9|15356.7|15342.4|15341.2|204
1640082900000|2021-12-21 10:35:00|15358.4|15357.2|15353.9|15352.7|15367.9|15366.7|15350.9|15349.7|303
1640083200000|2021-12-21 10:40:00|15353.4|15352.2|15345.4|15344.2|15355.9|15354.7|15342.4|15341.2|227
1640083500000|2021-12-21 10:45:00|15344.9|15343.7|15357.9|15356.7|15364.9|15363.7|15342.9|15341.7|215
1640083800000|2021-12-21 10:50:00|15358.4|15357.2|15365.9|15364.7|15365.9|15364.7|15351.4|15350.2|168
1640084100000|2021-12-21 10:55:00|15365.4|15364.2|15367.9|15366.7|15374.9|15373.7|15363.4|15362.2|278
1640084400000|2021-12-21 11:00:00|15368.4|15367.2|15369.2|15368|15372.7|15371.5|15361.4|15360.2|294
1640084700000|2021-12-21 11:05:00|15368.7|15367.5|15373.2|15372|15374.2|15373|15363.7|15362.5|210
1640085000000|2021-12-21 11:10:00|15373.7|15372.5|15376.2|15375|15377.2|15376|15367.2|15366|181
1640085300000|2021-12-21 11:15:00|15376.7|15375.5|15385.2|15384|15391.2|15390|15374.7|15373.5|273
1640085600000|2021-12-21 11:20:00|15385.7|15384.5|15392.2|15391|15395.7|15394.5|15384.2|15383|351
1640085900000|2021-12-21 11:25:00|15392.7|15391.5|15416.2|15415|15416.2|15415|15390.2|15389|576
1640086200000|2021-12-21 11:30:00|15416.7|15415.5|15415.2|15414|15419.2|15418|15410.2|15409|424
1640086500000|2021-12-21 11:35:00|15415.7|15414.5|15419.7|15418.5|15423.7|15422.5|15415.7|15414.5|399
1640086800000|2021-12-21 11:40:00|15420.2|15419|15415.2|15414|15422.7|15421.5|15410.2|15409|373
1640087100000|2021-12-21 11:45:00|15415.7|15414.5|15417.2|15416|15418.2|15417|15408.2|15407|285
1640087400000|2021-12-21 11:50:00|15417.7|15416.5|15417.2|15416|15420.2|15419|15413.2|15412|151
1640087700000|2021-12-21 11:55:00|15417.7|15416.5|15408.2|15407|15418.2|15417|15408.2|15407|197
1640088000000|2021-12-21 12:00:00|15409.7|15408.5|15411.2|15410|15413.2|15412|15406.2|15405|219
1640088300000|2021-12-21 12:05:00|15411.7|15410.5|15406.2|15405|15411.7|15410.5|15404.7|15403.5|182
1640088600000|2021-12-21 12:10:00|15406.7|15405.5|15404.2|15403|15409.7|15408.5|15403.2|15402|126
1640088900000|2021-12-21 12:15:00|15403.7|15402.5|15402.2|15401|15408.2|15407|15400.2|15399|267
1640089200000|2021-12-21 12:20:00|15401.7|15400.5|15410.7|15409.5|15412.2|15411|15400.7|15399.5|194
1640089500000|2021-12-21 12:25:00|15411.2|15410|15421.2|15420|15424.7|15423.5|15410.2|15409|308
1640089800000|2021-12-21 12:30:00|15420.7|15419.5|15409.2|15408|15421.2|15420|15408.2|15407|313
1640090100000|2021-12-21 12:35:00|15409.7|15408.5|15410.2|15409|15413.7|15412.5|15404.2|15403|148
1640090400000|2021-12-21 12:40:00|15410.9|15409.7|15411.4|15410.2|15412.9|15411.7|15406.9|15405.7|95
1640090700000|2021-12-21 12:45:00|15411.9|15410.7|15411.9|15410.7|15418.9|15417.7|15410.4|15409.2|141
1640091000000|2021-12-21 12:50:00|15412.4|15411.2|15413.4|15412.2|15414.9|15413.7|15409.9|15408.7|144
1640091300000|2021-12-21 12:55:00|15413.9|15412.7|15412.9|15411.7|15414.9|15413.7|15408.9|15407.7|120
1640091600000|2021-12-21 13:00:00|15413.4|15412.2|15409.9|15408.7|15413.9|15412.7|15404.9|15403.7|229
1640091900000|2021-12-21 13:05:00|15409.4|15408.2|15399.9|15398.7|15414.9|15413.7|15398.9|15397.7|356
1640092200000|2021-12-21 13:10:00|15400.4|15399.2|15395.9|15394.7|15401.9|15400.7|15390.4|15389.2|373
1640092500000|2021-12-21 13:15:00|15396.4|15395.2|15411.4|15410.2|15415.9|15414.7|15396.4|15395.2|544
1640092800000|2021-12-21 13:20:00|15410.9|15409.7|15409.9|15408.7|15411.9|15410.7|15402.9|15401.7|273
1640093100000|2021-12-21 13:25:00|15410.4|15409.2|15417.4|15416.2|15419.4|15418.2|15409.9|15408.7|174
1640093400000|2021-12-21 13:30:00|15417.9|15416.7|15418.9|15417.7|15420.9|15419.7|15409.4|15408.2|217
1640093700000|2021-12-21 13:35:00|15419.4|15418.2|15417.9|15416.7|15422.9|15421.7|15416.9|15415.7|221
1640094000000|2021-12-21 13:40:00|15418.4|15417.2|15417.9|15416.7|15421.9|15420.7|15415.9|15414.7|164
1640094300000|2021-12-21 13:45:00|15418.4|15417.2|15419.4|15418.2|15423.9|15422.7|15415.4|15414.2|232
1640094600000|2021-12-21 13:50:00|15418.9|15417.7|15433.9|15432.7|15433.9|15432.7|15418.9|15417.7|216
1640094900000|2021-12-21 13:55:00|15433.4|15432.2|15434.9|15433.7|15436.4|15435.2|15426.9|15425.7|343
1640095200000|2021-12-21 14:00:00|15434.4|15433.2|15429.9|15428.7|15440.4|15439.2|15429.9|15428.7|316
1640095500000|2021-12-21 14:05:00|15430.9|15429.7|15429.9|15428.7|15431.9|15430.7|15427.9|15426.7|183
1640095800000|2021-12-21 14:10:00|15429.4|15428.2|15414.4|15413.2|15430.9|15429.7|15412.9|15411.7|247
1640096100000|2021-12-21 14:15:00|15414.9|15413.7|15420.4|15419.2|15420.9|15419.7|15413.4|15412.2|117
1640096400000|2021-12-21 14:20:00|15419.9|15418.7|15417.4|15416.2|15424.9|15423.7|15415.4|15414.2|164
1640096700000|2021-12-21 14:25:00|15417.9|15416.7|15417.9|15416.7|15419.4|15418.2|15414.9|15413.7|293
1640097000000|2021-12-21 14:30:00|15417.4|15416.2|15421.9|15420.7|15440.9|15439.7|15417.4|15416.2|653
1640097300000|2021-12-21 14:35:00|15422.4|15421.2|15441.9|15440.7|15449.4|15448.2|15420.9|15419.7|581
1640097600000|2021-12-21 14:40:00|15442.4|15441.2|15425.9|15424.7|15444.4|15443.2|15418.9|15417.7|543
1640097900000|2021-12-21 14:45:00|15424.9|15423.7|15408.4|15407.2|15427.9|15426.7|15407.9|15406.7|469
1640098200000|2021-12-21 14:50:00|15408.9|15407.7|15416.4|15415.2|15424.9|15423.7|15406.9|15405.7|350
1640098500000|2021-12-21 14:55:00|15416.9|15415.7|15419.4|15418.2|15422.9|15421.7|15410.9|15409.7|289
1640098800000|2021-12-21 15:00:00|15421.4|15420.2|15426.4|15425.2|15431.9|15430.7|15418.9|15417.7|339
1640099100000|2021-12-21 15:05:00|15425.9|15424.7|15434.9|15433.7|15438.9|15437.7|15424.9|15423.7|403
1640099400000|2021-12-21 15:10:00|15434.3|15433.1|15445.3|15444.1|15446.3|15445.1|15430.3|15429.1|436
1640099700000|2021-12-21 15:15:00|15445.8|15444.6|15450.8|15449.6|15456.3|15455.1|15443.8|15442.6|351
1640100000000|2021-12-21 15:20:00|15450.3|15449.1|15420.8|15419.6|15453.3|15452.1|15420.3|15419.1|549
1640100300000|2021-12-21 15:25:00|15421.3|15420.1|15411.3|15410.1|15425.3|15424.1|15409.3|15408.1|600
1640100600000|2021-12-21 15:30:00|15411.8|15410.6|15407.3|15406.1|15422.8|15421.6|15406.8|15405.6|435
1640100900000|2021-12-21 15:35:00|15407.8|15406.6|15406.8|15405.6|15415.3|15414.1|15397.3|15396.1|428
1640101200000|2021-12-21 15:40:00|15406.3|15405.1|15420.8|15419.6|15421.3|15420.1|15403.8|15402.6|441
1640101500000|2021-12-21 15:45:00|15420.3|15419.1|15421.8|15420.6|15424.3|15423.1|15410.8|15409.6|297
1640101800000|2021-12-21 15:50:00|15421.3|15420.1|15430.8|15429.6|15433.3|15432.1|15417.3|15416.1|386
1640102100000|2021-12-21 15:55:00|15430.3|15429.1|15428.3|15427.1|15433.3|15432.1|15426.3|15425.1|250
1640102400000|2021-12-21 16:00:00|15428.8|15427.6|15442.8|15441.6|15444.8|15443.6|15423.3|15422.1|555
1640102700000|2021-12-21 16:05:00|15443.3|15442.1|15449.3|15448.1|15452.3|15451.1|15442.8|15441.6|495
1640103000000|2021-12-21 16:10:00|15449.8|15448.6|15446.3|15445.1|15453.3|15452.1|15443.3|15442.1|360
1640103300000|2021-12-21 16:15:00|15446.8|15445.6|15443.3|15442.1|15448.3|15447.1|15437.3|15436.1|394
1640103600000|2021-12-21 16:20:00|15443.8|15442.6|15441.3|15440.1|15446.3|15445.1|15439.3|15438.1|428
1640103900000|2021-12-21 16:25:00|15440.8|15439.6|15440.3|15439.1|15446.3|15445.1|15435.3|15434.1|956
1640104200000|2021-12-21 16:30:00|15440.7|15438.7|15449.7|15447.7|15454.2|15452.2|15439.7|15437.7|926
1640104500000|2021-12-21 16:35:00|15450.2|15448.2|15461.7|15459.7|15462.7|15460.7|15449.2|15447.2|691
1640104800000|2021-12-21 16:40:00|15462.7|15460.7|15480.7|15478.7|15483.7|15481.7|15460.2|15458.2|753
1640105100000|2021-12-21 16:45:00|15481.2|15479.2|15469.2|15467.2|15481.2|15479.2|15467.7|15465.7|316
1640105400000|2021-12-21 16:50:00|15469.7|15467.7|15472.2|15470.2|15472.7|15470.7|15467.2|15465.2|164
1640105700000|2021-12-21 16:55:00|15471.7|15469.7|15469.7|15467.7|15476.7|15474.7|15467.7|15465.7|294
1640106000000|2021-12-21 17:00:00|15470.2|15468.2|15467.7|15465.7|15476.7|15474.7|15465.7|15463.7|164
1640106300000|2021-12-21 17:05:00|15467.2|15465.2|15475.7|15473.7|15476.7|15474.7|15466.2|15464.2|210
1640106600000|2021-12-21 17:10:00|15475.2|15473.2|15484.7|15482.7|15486.7|15484.7|15474.7|15472.7|249
1640106900000|2021-12-21 17:15:00|15485.2|15483.2|15488.7|15486.7|15490.7|15488.7|15481.7|15479.7|189
1640107200000|2021-12-21 17:20:00|15488.2|15486.2|15486.7|15484.7|15488.2|15486.2|15482.7|15480.7|108
1640107500000|2021-12-21 17:25:00|15487.2|15485.2|15493.7|15491.7|15495.2|15493.2|15483.7|15481.7|165
1640107800000|2021-12-21 17:30:00|15494.2|15492.2|15499.2|15497.2|15501.2|15499.2|15492.7|15490.7|178
1640108100000|2021-12-21 17:35:00|15499.7|15497.7|15501.7|15499.7|15505.7|15503.7|15497.7|15495.7|184
1640108400000|2021-12-21 17:40:00|15502.2|15500.2|15494.2|15492.2|15502.2|15500.2|15491.7|15489.7|208
1640108700000|2021-12-21 17:45:00|15494.7|15492.7|15498.2|15496.2|15499.7|15497.7|15493.7|15491.7|107
1640109000000|2021-12-21 17:50:00|15498.7|15496.7|15501.2|15499.2|15508.7|15506.7|15495.2|15493.2|290
1640109300000|2021-12-21 17:55:00|15500.7|15498.7|15512.7|15510.7|15514.7|15512.7|15499.7|15497.7|211
1640109600000|2021-12-21 18:00:00|15511.7|15509.7|15508.7|15506.7|15514.7|15512.7|15506.7|15504.7|154
1640109900000|2021-12-21 18:05:00|15509.2|15507.2|15501.7|15499.7|15509.2|15507.2|15499.7|15497.7|116
1640110200000|2021-12-21 18:10:00|15502.2|15500.2|15496.7|15494.7|15502.7|15500.7|15493.7|15491.7|137
1640110500000|2021-12-21 18:15:00|15496.2|15494.2|15495.7|15493.7|15498.7|15496.7|15493.2|15491.2|115
1640110800000|2021-12-21 18:20:00|15495.2|15493.2|15501.2|15499.2|15504.7|15502.7|15494.7|15492.7|174
1640111100000|2021-12-21 18:25:00|15501.7|15499.7|15502.7|15500.7|15505.7|15503.7|15499.7|15497.7|69
1640111400000|2021-12-21 18:30:00|15503.2|15501.2|15506.7|15504.7|15507.7|15505.7|15502.2|15500.2|69
1640111700000|2021-12-21 18:35:00|15506.2|15504.2|15508.7|15506.7|15515.7|15513.7|15506.2|15504.2|191
1640112000000|2021-12-21 18:40:00|15509.2|15507.2|15510.7|15508.7|15511.7|15509.7|15507.7|15505.7|58
1640112300000|2021-12-21 18:45:00|15511.2|15509.2|15514.7|15512.7|15516.7|15514.7|15509.2|15507.2|80
1640112600000|2021-12-21 18:50:00|15515.2|15513.2|15508.7|15506.7|15515.7|15513.7|15506.7|15504.7|139
1640112900000|2021-12-21 18:55:00|15509.2|15507.2|15508.2|15506.2|15510.2|15508.2|15506.7|15504.7|55
1640113200000|2021-12-21 19:00:00|15508.7|15506.7|15512.7|15510.7|15514.7|15512.7|15505.2|15503.2|84
1640113500000|2021-12-21 19:05:00|15511.7|15509.7|15511.7|15509.7|15514.7|15512.7|15510.2|15508.2|47
1640113800000|2021-12-21 19:10:00|15511.2|15509.2|15511.7|15509.7|15513.7|15511.7|15510.2|15508.2|31
1640114100000|2021-12-21 19:15:00|15512.2|15510.2|15509.7|15507.7|15512.7|15510.7|15509.7|15507.7|50
1640114400000|2021-12-21 19:20:00|15510.2|15508.2|15501.7|15499.7|15510.2|15508.2|15501.7|15499.7|161
1640114700000|2021-12-21 19:25:00|15502.2|15500.2|15508.2|15506.2|15508.7|15506.7|15501.7|15499.7|50
1640115000000|2021-12-21 19:30:00|15508.7|15506.7|15503.7|15501.7|15512.7|15510.7|15503.7|15501.7|108
1640115300000|2021-12-21 19:35:00|15504.2|15502.2|15492.7|15490.7|15505.2|15503.2|15492.7|15490.7|81
1640115600000|2021-12-21 19:40:00|15493.2|15491.2|15493.7|15491.7|15498.2|15496.2|15491.7|15489.7|99
1640115900000|2021-12-21 19:45:00|15494.2|15492.2|15500.2|15498.2|15504.7|15502.7|15492.7|15490.7|136
1640116200000|2021-12-21 19:50:00|15499.7|15497.7|15503.7|15501.7|15505.2|15503.2|15499.7|15497.7|58
1640116500000|2021-12-21 19:55:00|15503.2|15501.2|15508.7|15506.7|15508.7|15506.7|15502.7|15500.7|78
1640116800000|2021-12-21 20:00:00|15507.7|15505.7|15503.7|15501.7|15508.7|15506.7|15502.7|15500.7|85
1640117100000|2021-12-21 20:05:00|15503.2|15501.2|15499.2|15497.2|15503.7|15501.7|15497.7|15495.7|78
1640117400000|2021-12-21 20:10:00|15498.7|15496.7|15500.7|15498.7|15502.7|15500.7|15498.7|15496.7|57
1640117700000|2021-12-21 20:15:00|15501.2|15499.2|15502.7|15500.7|15502.7|15500.7|15498.7|15496.7|97
1640118000000|2021-12-21 20:20:00|15502.2|15500.2|15496.7|15494.7|15503.7|15501.7|15496.7|15494.7|65
1640118300000|2021-12-21 20:25:00|15497.2|15495.2|15499.2|15497.2|15501.7|15499.7|15496.2|15494.2|69
1640118600000|2021-12-21 20:30:00|15498.7|15496.7|15497.2|15495.2|15502.2|15500.2|15496.2|15494.2|84
1640118900000|2021-12-21 20:35:00|15497.7|15495.7|15493.2|15491.2|15500.2|15498.2|15490.2|15488.2|104
1640119200000|2021-12-21 20:40:00|15492.7|15490.7|15486.7|15484.7|15493.2|15491.2|15485.7|15483.7|105
1640119500000|2021-12-21 20:45:00|15487.2|15485.2|15477.2|15475.2|15487.2|15485.2|15474.7|15472.7|190
1640119800000|2021-12-21 20:50:00|15477.7|15475.7|15505.7|15503.7|15508.7|15506.7|15476.7|15474.7|296
1640120100000|2021-12-21 20:55:00|15504.7|15502.7|15513.2|15511.2|15515.2|15513.2|15500.7|15498.7|277
1640120400000|2021-12-21 21:00:00|15512.7|15510.7|15506.6|15501.6|15514.2|15510.7|15496.3|15491.3|11
1640120700000|2021-12-21 21:05:00|15507.6|15502.6|15513.2|15508.2|15515.2|15510.2|15507.6|15502.6|0
1640121000000|2021-12-21 21:10:00|15512.2|15507.2|15509.3|15504.3|15512.3|15507.3|15508.4|15503.4|0
1640121300000|2021-12-21 21:15:00|15508.4|15503.4|15514.5|15509.5|15515.5|15510.5|15508.4|15503.4|0
1640121600000|2021-12-21 21:20:00|15514.4|15509.4|15524.1|15519.1|15524.1|15519.1|15512.5|15507.5|0
1640121900000|2021-12-21 21:25:00|15523.6|15518.6|15522.2|15517.2|15524.2|15519.2|15521.7|15516.7|0
1640122200000|2021-12-21 21:30:00|15523.1|15518.1|15522.8|15517.8|15524.2|15519.2|15521|15516|0
1640122500000|2021-12-21 21:35:00|15521.9|15516.9|15522.4|15517.4|15522.8|15517.8|15521.4|15516.4|0
1640122800000|2021-12-21 21:40:00|15522.3|15517.3|15523.1|15518.1|15523.3|15518.3|15522.2|15517.2|0
1640123100000|2021-12-21 21:45:00|15523.2|15518.2|15522.1|15517.1|15524|15519|15521.1|15516.1|0
1640123400000|2021-12-21 21:50:00|15521.1|15516.1|15523.1|15518.1|15524.1|15519.1|15521|15516|0
1640123700000|2021-12-21 21:55:00|15522.1|15517.1|15524.6|15519.6|15526.9|15521.9|15522.1|15517.1|0
1640124000000|2021-12-21 22:00:00|15525.4|15520.4|15526.7|15521.7|15527.4|15522.4|15524.8|15519.8|0
1640124300000|2021-12-21 22:05:00|15526.9|15521.9|15526.5|15521.5|15526.9|15521.9|15525|15520|0
1640124600000|2021-12-21 22:10:00|15525.7|15520.7|15524.8|15519.8|15525.7|15520.7|15524.4|15519.4|0
1640124900000|2021-12-21 22:15:00|15525|15520|15524.2|15519.2|15525|15520|15524|15519|0
1640125200000|2021-12-21 22:20:00|15524|15519|15522.9|15517.9|15524.2|15519.2|15522.2|15517.2|0
1640125500000|2021-12-21 22:25:00|15523.8|15518.8|15524.5|15519.5|15524.9|15519.9|15523.8|15518.8|0
1640125800000|2021-12-21 22:30:00|15524.8|15519.8|15525.2|15520.2|15525.4|15520.4|15524.5|15519.5|0
1640126100000|2021-12-21 22:35:00|15525.4|15520.4|15523.5|15518.5|15525.4|15520.4|15523.5|15518.5|0
1640126400000|2021-12-21 22:40:00|15523.4|15518.4|15523.4|15518.4|15524.9|15519.9|15523|15518|0
1640126700000|2021-12-21 22:45:00|15523|15518|15521.6|15516.6|15523|15518|15521.6|15516.6|0
1640127000000|2021-12-21 22:50:00|15521.9|15516.9|15522.5|15517.5|15522.5|15517.5|15521.9|15516.9|0
1640127300000|2021-12-21 22:55:00|15522.7|15517.7|15519.6|15514.6|15522.7|15517.7|15517.6|15512.6|0
1640127600000|2021-12-21 23:00:00|15519.8|15514.8|15518.5|15513.5|15525.1|15520.1|15510.7|15505.7|0
1640127900000|2021-12-21 23:05:00|15517.5|15512.5|15516.7|15511.7|15522.3|15517.3|15513.7|15508.7|0
1640128200000|2021-12-21 23:10:00|15518.6|15513.6|15512.3|15507.3|15518.6|15513.6|15511.3|15506.3|0
1640128500000|2021-12-21 23:15:00|15511.3|15506.3|15502.3|15497.3|15512.4|15507.4|15502.3|15497.3|0
1640128800000|2021-12-21 23:20:00|15504.2|15499.2|15508.4|15503.4|15509.1|15504.1|15503.3|15498.3|0
1640129100000|2021-12-21 23:25:00|15508|15503|15505.3|15500.3|15508.6|15503.6|15504.1|15499.1|0
1640129400000|2021-12-21 23:30:00|15506.7|15501.7|15512|15507|15512|15507|15500.6|15495.6|0
1640129700000|2021-12-21 23:35:00|15511.5|15506.5|15508.2|15503.2|15512|15507|15507.2|15502.2|0
1640130000000|2021-12-21 23:40:00|15507.2|15502.2|15503.6|15498.6|15508.2|15503.2|15503.2|15498.2|0
1640130300000|2021-12-21 23:45:00|15502.6|15497.6|15503|15498|15507.5|15502.5|15501.2|15496.2|0
1640130600000|2021-12-21 23:50:00|15502.1|15497.1|15505.7|15500.7|15505.7|15500.7|15501.9|15496.9|0
1640130900000|2021-12-21 23:55:00|15505.8|15500.8|15506.7|15501.7|15508.6|15503.6|15503.9|15498.9|0
1640131200000|2021-12-22 00:00:00|15507.7|15502.7|15514.3|15509.3|15516.7|15511.7|15501.9|15496.9|0
1640131500000|2021-12-22 00:05:00|15513.3|15508.3|15509.4|15504.4|15516.2|15511.2|15507.5|15502.5|0
1640131800000|2021-12-22 00:10:00|15510.4|15505.4|15510.4|15505.4|15514.2|15509.2|15508.5|15503.5|0
1640132100000|2021-12-22 00:15:00|15509.4|15504.4|15483.7|15479.7|15510.4|15505.4|15480.2|15476.2|32
1640132400000|2021-12-22 00:20:00|15484.2|15480.2|15479.7|15475.7|15484.2|15480.2|15471.7|15467.7|18
1640132700000|2021-12-22 00:25:00|15480.2|15476.2|15481.7|15477.7|15483.2|15479.2|15480.2|15476.2|2
1640133000000|2021-12-22 00:30:00|15481.2|15477.2|15480.2|15476.2|15482.7|15478.7|15478.2|15474.2|6
1640133300000|2021-12-22 00:35:00|15480.7|15476.7|15482.2|15478.2|15484.7|15480.7|15480.2|15476.2|8
1640133600000|2021-12-22 00:40:00|15482.7|15478.7|15482.2|15478.2|15484.2|15480.2|15479.7|15475.7|6
1640133900000|2021-12-22 00:45:00|15481.7|15477.7|15478.2|15474.2|15484.2|15480.2|15476.7|15472.7|21
1640134200000|2021-12-22 00:50:00|15477.7|15473.7|15481.2|15477.2|15481.2|15477.2|15476.2|15472.2|7
1640134500000|2021-12-22 00:55:00|15481.7|15477.7|15477.2|15473.2|15482.7|15478.7|15475.7|15471.7|6
1640134800000|2021-12-22 01:00:00|15478.2|15474.2|15490.2|15486.2|15491.7|15487.7|15478.2|15474.2|16
1640135100000|2021-12-22 01:05:00|15489.2|15485.2|15501.2|15497.2|15502.7|15498.7|15488.7|15484.7|12
1640135400000|2021-12-22 01:10:00|15501.7|15497.7|15501.2|15497.2|15506.2|15502.2|15500.7|15496.7|15
1640135700000|2021-12-22 01:15:00|15500.7|15496.7|15501.7|15497.7|15502.2|15498.2|15497.2|15493.2|4
1640136000000|2021-12-22 01:20:00|15502.2|15498.2|15504.2|15500.2|15506.7|15502.7|15502.2|15498.2|3
1640136300000|2021-12-22 01:25:00|15503.7|15499.7|15508.7|15504.7|15509.2|15505.2|15502.2|15498.2|4
1640136600000|2021-12-22 01:30:00|15507.7|15503.7|15506.7|15502.7|15507.7|15503.7|15505.7|15501.7|2
1640136900000|2021-12-22 01:35:00|15507.2|15503.2|15511.7|15507.7|15511.7|15507.7|15504.7|15500.7|2
1640137200000|2021-12-22 01:40:00|15510.2|15506.2|15506.7|15502.7|15510.2|15506.2|15506.7|15502.7|4
1640137500000|2021-12-22 01:45:00|15505.2|15501.2|15494.7|15490.7|15505.2|15501.2|15493.7|15489.7|11
1640137800000|2021-12-22 01:50:00|15495.2|15491.2|15489.2|15485.2|15495.2|15491.2|15485.2|15481.2|3
1640138100000|2021-12-22 01:55:00|15490.2|15486.2|15488.2|15484.2|15490.7|15486.7|15487.7|15483.7|6
1640138400000|2021-12-22 02:00:00|15490.2|15486.2|15495.2|15491.2|15495.2|15491.2|15490.2|15486.2|2
1640138700000|2021-12-22 02:05:00|15496.2|15492.2|15492.2|15488.2|15496.7|15492.7|15491.2|15487.2|2
1640139000000|2021-12-22 02:10:00|15492.7|15488.7|15493.2|15489.2|15494.2|15490.2|15491.2|15487.2|1
1640139300000|2021-12-22 02:15:00|15493.7|15489.7|15485.7|15481.7|15493.7|15489.7|15485.7|15481.7|3
1640139600000|2021-12-22 02:20:00|15485.2|15481.2|15488.7|15484.7|15490.2|15486.2|15480.7|15476.7|15
1640139900000|2021-12-22 02:25:00|15489.2|15485.2|15494.7|15490.7|15494.7|15490.7|15489.2|15485.2|3
1640140200000|2021-12-22 02:30:00|15495.2|15491.2|15495.7|15491.7|15498.2|15494.2|15494.7|15490.7|10
1640140500000|2021-12-22 02:35:00|15495.2|15491.2|15494.7|15490.7|15496.2|15492.2|15493.7|15489.7|1
1640140800000|2021-12-22 02:40:00|15494.2|15490.2|15489.2|15485.2|15494.2|15490.2|15489.2|15485.2|6
1640141100000|2021-12-22 02:45:00|15488.7|15484.7|15479.2|15475.2|15488.7|15484.7|15479.2|15475.2|24
1640141400000|2021-12-22 02:50:00|15478.7|15474.7|15482.2|15478.2|15483.2|15479.2|15477.2|15473.2|20
1640141700000|2021-12-22 02:55:00|15482.7|15478.7|15482.7|15478.7|15482.7|15478.7|15480.2|15476.2|1
1640142000000|2021-12-22 03:00:00|15482.2|15478.2|15480.7|15476.7|15483.2|15479.2|15478.2|15474.2|7
1640142300000|2021-12-22 03:05:00|15481.2|15477.2|15484.2|15480.2|15484.7|15480.7|15480.2|15476.2|4
1640142600000|2021-12-22 03:10:00|15483.7|15479.7|15485.7|15481.7|15485.7|15481.7|15483.7|15479.7|3
1640142900000|2021-12-22 03:15:00|15485.2|15481.2|15488.2|15484.2|15491.7|15487.7|15484.7|15480.7|7
1640143200000|2021-12-22 03:20:00|15487.7|15483.7|15485.7|15481.7|15487.7|15483.7|15483.7|15479.7|3
1640143500000|2021-12-22 03:25:00|15486.2|15482.2|15489.7|15485.7|15491.7|15487.7|15486.2|15482.2|7
1640143800000|2021-12-22 03:30:00|15490.2|15486.2|15496.2|15492.2|15496.7|15492.7|15490.2|15486.2|9
1640144100000|2021-12-22 03:35:00|15496.7|15492.7|15496.2|15492.2|15497.2|15493.2|15495.7|15491.7|11
1640144400000|2021-12-22 03:40:00|15495.7|15491.7|15493.7|15489.7|15495.7|15491.7|15493.7|15489.7|0
1640144700000|2021-12-22 03:45:00|15494.2|15490.2|15496.2|15492.2|15496.2|15492.2|15493.7|15489.7|0
1640145000000|2021-12-22 03:50:00|15495.7|15491.7|15495.7|15491.7|15496.2|15492.2|15495.7|15491.7|1
1640145300000|2021-12-22 03:55:00|15493.7|15489.7|15491.7|15487.7|15494.2|15490.2|15489.7|15485.7|5
1640145600000|2021-12-22 04:00:00|15492.2|15488.2|15493.7|15489.7|15493.7|15489.7|15492.2|15488.2|0
1640145900000|2021-12-22 04:05:00|15494.2|15490.2|15494.7|15490.7|15497.7|15493.7|15494.2|15490.2|11
1640146200000|2021-12-22 04:10:00|15495.2|15491.2|15492.2|15488.2|15495.7|15491.7|15492.2|15488.2|5
1640146500000|2021-12-22 04:15:00|15492.7|15488.7|15493.2|15489.2|15493.7|15489.7|15492.7|15488.7|0
1640146800000|2021-12-22 04:20:00|15492.7|15488.7|15492.2|15488.2|15492.7|15488.7|15492.2|15488.2|0
1640147100000|2021-12-22 04:25:00|15492.7|15488.7|15490.2|15486.2|15493.2|15489.2|15490.2|15486.2|4
1640147400000|2021-12-22 04:30:00|15489.7|15485.7|15491.7|15487.7|15491.7|15487.7|15489.2|15485.2|1
1640147700000|2021-12-22 04:35:00|15491.2|15487.2|15492.7|15488.7|15493.7|15489.7|15491.2|15487.2|2
1640148000000|2021-12-22 04:40:00|15492.2|15488.2|15490.7|15486.7|15492.2|15488.2|15489.7|15485.7|2
1640148300000|2021-12-22 04:45:00|15491.2|15487.2|15493.2|15489.2|15493.7|15489.7|15490.7|15486.7|3
1640148600000|2021-12-22 04:50:00|15492.7|15488.7|15492.7|15488.7|15493.7|15489.7|15492.2|15488.2|1
1640148900000|2021-12-22 04:55:00|15493.2|15489.2|15492.2|15488.2|15493.7|15489.7|15490.2|15486.2|9
1640149200000|2021-12-22 05:00:00|15492.7|15488.7|15499.7|15495.7|15499.7|15495.7|15490.2|15486.2|20
1640149500000|2021-12-22 05:05:00|15499.2|15495.2|15486.7|15482.7|15499.7|15495.7|15486.2|15482.2|24
1640149800000|2021-12-22 05:10:00|15487.2|15483.2|15491.2|15487.2|15492.2|15488.2|15487.2|15483.2|7
1640150100000|2021-12-22 05:15:00|15491.7|15487.7|15489.7|15485.7|15491.7|15487.7|15488.7|15484.7|8
1640150400000|2021-12-22 05:20:00|15490.2|15486.2|15487.2|15483.2|15490.2|15486.2|15483.2|15479.2|18
1640150700000|2021-12-22 05:25:00|15488.7|15484.7|15488.7|15484.7|15490.2|15486.2|15486.2|15482.2|24
1640151000000|2021-12-22 05:30:00|15489.2|15485.2|15494.2|15490.2|15495.2|15491.2|15488.7|15484.7|37
1640151300000|2021-12-22 05:35:00|15493.7|15489.7|15492.7|15488.7|15494.2|15490.2|15492.7|15488.7|4
1640151600000|2021-12-22 05:40:00|15493.2|15489.2|15490.2|15486.2|15493.7|15489.7|15489.7|15485.7|14
1640151900000|2021-12-22 05:45:00|15489.7|15485.7|15490.2|15486.2|15490.7|15486.7|15488.7|15484.7|2
1640152200000|2021-12-22 05:50:00|15490.7|15486.7|15493.7|15489.7|15494.2|15490.2|15490.2|15486.2|1
1640152500000|2021-12-22 05:55:00|15494.2|15490.2|15499.2|15495.2|15499.7|15495.7|15494.2|15490.2|26
1640152800000|2021-12-22 06:00:00|15499.7|15495.7|15494.2|15490.2|15503.2|15499.2|15493.2|15489.2|24
1640153100000|2021-12-22 06:05:00|15493.7|15489.7|15500.7|15496.7|15502.2|15498.2|15493.7|15489.7|21
1640153400000|2021-12-22 06:10:00|15501.2|15497.2|15501.7|15497.7|15505.7|15501.7|15501.2|15497.2|17
1640153700000|2021-12-22 06:15:00|15502.2|15498.2|15512.2|15508.2|15512.2|15508.2|15501.7|15497.7|25
1640154000000|2021-12-22 06:20:00|15511.7|15507.7|15512.2|15508.2|15513.2|15509.2|15510.7|15506.7|14
1640154300000|2021-12-22 06:25:00|15511.7|15507.7|15508.7|15504.7|15512.2|15508.2|15508.2|15504.2|12
1640154600000|2021-12-22 06:30:00|15509.2|15505.2|15509.7|15505.7|15511.7|15507.7|15508.2|15504.2|9
1640154900000|2021-12-22 06:35:00|15509.2|15505.2|15501.2|15497.2|15509.2|15505.2|15501.2|15497.2|18
1640155200000|2021-12-22 06:40:00|15500.7|15496.7|15504.7|15500.7|15504.7|15500.7|15500.2|15496.2|28
1640155500000|2021-12-22 06:45:00|15504.2|15500.2|15504.7|15500.7|15507.2|15503.2|15503.7|15499.7|14
1640155800000|2021-12-22 06:50:00|15504.2|15500.2|15499.7|15495.7|15504.2|15500.2|15497.7|15493.7|20
1640156100000|2021-12-22 06:55:00|15499.2|15495.2|15498.7|15494.7|15500.7|15496.7|15496.2|15492.2|13
1640156400000|2021-12-22 07:00:00|15497.7|15495.7|15496.7|15494.7|15501.2|15499.2|15488.7|15486.7|112
1640156700000|2021-12-22 07:05:00|15498.2|15496.2|15485.7|15483.7|15498.2|15496.2|15483.2|15481.2|124
1640157000000|2021-12-22 07:10:00|15485.2|15483.2|15500.2|15498.2|15507.2|15505.2|15484.7|15482.7|186
1640157300000|2021-12-22 07:15:00|15500.7|15498.7|15493.2|15491.2|15502.2|15500.2|15490.2|15488.2|145
1640157600000|2021-12-22 07:20:00|15493.7|15491.7|15496.7|15494.7|15498.2|15496.2|15493.2|15491.2|197
1640157900000|2021-12-22 07:25:00|15497.2|15495.2|15482.2|15480.2|15497.2|15495.2|15481.7|15479.7|133
1640158200000|2021-12-22 07:30:00|15481.7|15479.7|15482.7|15480.7|15483.7|15481.7|15476.2|15474.2|181
1640158500000|2021-12-22 07:35:00|15483.2|15481.2|15472.7|15470.7|15484.7|15482.7|15472.7|15470.7|154
1640158800000|2021-12-22 07:40:00|15473.2|15471.2|15481.2|15479.2|15483.7|15481.7|15472.7|15470.7|135
1640159100000|2021-12-22 07:45:00|15481.7|15479.7|15472.2|15470.2|15481.7|15479.7|15468.7|15466.7|420
1640159400000|2021-12-22 07:50:00|15472.7|15470.7|15471.7|15469.7|15477.7|15475.7|15470.7|15468.7|398
1640159700000|2021-12-22 07:55:00|15471.2|15469.2|15477.2|15475.2|15482.7|15480.7|15470.7|15468.7|278
1640160000000|2021-12-22 08:00:00|15476.8|15475.6|15477.8|15476.6|15488.8|15487.6|15466.8|15465.6|1321
1640160300000|2021-12-22 08:05:00|15476.3|15475.1|15463.8|15462.6|15479.8|15478.6|15462.3|15461.1|858
1640160600000|2021-12-22 08:10:00|15464.3|15463.1|15475.3|15474.1|15483.3|15482.1|15462.3|15461.1|598
1640160900000|2021-12-22 08:15:00|15474.3|15473.1|15460.8|15459.6|15475.3|15474.1|15458.3|15457.1|589
1640161200000|2021-12-22 08:20:00|15460.3|15459.1|15457.3|15456.1|15461.3|15460.1|15442.8|15441.6|818
1640161500000|2021-12-22 08:25:00|15456.8|15455.6|15444.3|15443.1|15456.8|15455.6|15438.8|15437.6|487
1640161800000|2021-12-22 08:30:00|15443.3|15442.1|15438.8|15437.6|15448.3|15447.1|15423.3|15422.1|729
1640162100000|2021-12-22 08:35:00|15439.3|15438.1|15433.8|15432.6|15440.3|15439.1|15430.3|15429.1|418
1640162400000|2021-12-22 08:40:00|15433.3|15432.1|15437.3|15436.1|15451.8|15450.6|15429.3|15428.1|612
1640162700000|2021-12-22 08:45:00|15436.8|15435.6|15461.8|15460.6|15463.8|15462.6|15434.3|15433.1|333
1640163000000|2021-12-22 08:50:00|15461.3|15460.1|15458.8|15457.6|15467.3|15466.1|15451.8|15450.6|445
1640163300000|2021-12-22 08:55:00|15458.3|15457.1|15460.3|15459.1|15462.8|15461.6|15455.3|15454.1|243
1640163600000|2021-12-22 09:00:00|15460.8|15459.6|15454.8|15453.6|15462.3|15461.1|15450.3|15449.1|257
1640163900000|2021-12-22 09:05:00|15454.3|15453.1|15443.3|15442.1|15454.3|15453.1|15442.8|15441.6|235
1640164200000|2021-12-22 09:10:00|15444.3|15443.1|15458.3|15457.1|15458.8|15457.6|15438.3|15437.1|339
1640164500000|2021-12-22 09:15:00|15457.8|15456.6|15465.8|15464.6|15466.3|15465.1|15455.3|15454.1|347
1640164800000|2021-12-22 09:20:00|15466.3|15465.1|15465.8|15464.6|15468.3|15467.1|15456.3|15455.1|256
1640165100000|2021-12-22 09:25:00|15465.3|15464.1|15466.8|15465.6|15475.8|15474.6|15464.3|15463.1|341
1640165400000|2021-12-22 09:30:00|15466.3|15465.1|15477.3|15476.1|15479.8|15478.6|15463.3|15462.1|259
1640165700000|2021-12-22 09:35:00|15477.8|15476.6|15470.8|15469.6|15479.3|15478.1|15470.3|15469.1|213
1640166000000|2021-12-22 09:40:00|15471.3|15470.1|15459.3|15458.1|15471.3|15470.1|15456.3|15455.1|245
1640166300000|2021-12-22 09:45:00|15458.8|15457.6|15461.8|15460.6|15462.8|15461.6|15454.3|15453.1|253
1640166600000|2021-12-22 09:50:00|15462.3|15461.1|15455.8|15454.6|15469.3|15468.1|15455.8|15454.6|242
1640166900000|2021-12-22 09:55:00|15455.3|15454.1|15452.3|15451.1|15459.3|15458.1|15445.3|15444.1|320
1640167200000|2021-12-22 10:00:00|15452.8|15451.6|15452.3|15451.1|15460.8|15459.6|15447.3|15446.1|224
1640167500000|2021-12-22 10:05:00|15452.8|15451.6|15453.3|15452.1|15454.3|15453.1|15448.3|15447.1|217
1640167800000|2021-12-22 10:10:00|15453.8|15452.6|15450.8|15449.6|15457.8|15456.6|15449.8|15448.6|160
1640168100000|2021-12-22 10:15:00|15450.3|15449.1|15457.8|15456.6|15462.8|15461.6|15449.8|15448.6|148
1640168400000|2021-12-22 10:20:00|15457.3|15456.1|15458.8|15457.6|15462.3|15461.1|15454.3|15453.1|193
1640168700000|2021-12-22 10:25:00|15458.3|15457.1|15456.3|15455.1|15464.3|15463.1|15456.3|15455.1|279
1640169000000|2021-12-22 10:30:00|15456.8|15455.6|15451.8|15450.6|15462.3|15461.1|15451.3|15450.1|223
1640169300000|2021-12-22 10:35:00|15452.3|15451.1|15464.3|15463.1|15464.8|15463.6|15451.3|15450.1|181
1640169600000|2021-12-22 10:40:00|15463.8|15462.6|15464.3|15463.1|15472.3|15471.1|15459.3|15458.1|295
1640169900000|2021-12-22 10:45:00|15463.8|15462.6|15474.3|15473.1|15476.3|15475.1|15461.8|15460.6|170
1640170200000|2021-12-22 10:50:00|15474.8|15473.6|15478.3|15477.1|15484.3|15483.1|15474.8|15473.6|318
1640170500000|2021-12-22 10:55:00|15478.8|15477.6|15481.3|15480.1|15487.3|15486.1|15477.3|15476.1|233
1640170800000|2021-12-22 11:00:00|15481.8|15480.6|15478.8|15477.6|15482.3|15481.1|15473.3|15472.1|286
1640171100000|2021-12-22 11:05:00|15478.3|15477.1|15481.3|15480.1|15482.3|15481.1|15473.3|15472.1|121
1640171400000|2021-12-22 11:10:00|15481.8|15480.6|15483.3|15482.1|15488.8|15487.6|15481.3|15480.1|236
1640171700000|2021-12-22 11:15:00|15483.8|15482.6|15480.3|15479.1|15488.3|15487.1|15477.3|15476.1|164
1640172000000|2021-12-22 11:20:00|15479.8|15478.6|15486.8|15485.6|15487.3|15486.1|15478.3|15477.1|158
1640172300000|2021-12-22 11:25:00|15487.3|15486.1|15480.3|15479.1|15489.3|15488.1|15477.3|15476.1|111
1640172600000|2021-12-22 11:30:00|15482.3|15481.1|15477.3|15476.1|15482.8|15481.6|15475.3|15474.1|151
1640172900000|2021-12-22 11:35:00|15476.8|15475.6|15470.8|15469.6|15476.8|15475.6|15470.3|15469.1|233
1640173200000|2021-12-22 11:40:00|15471.3|15470.1|15472.8|15471.6|15472.8|15471.6|15467.3|15466.1|138
1640173500000|2021-12-22 11:45:00|15472.3|15471.1|15476.3|15475.1|15479.8|15478.6|15472.3|15471.1|128
1640173800000|2021-12-22 11:50:00|15475.8|15474.6|15473.3|15472.1|15480.3|15479.1|15473.3|15472.1|285
1640174100000|2021-12-22 11:55:00|15473.8|15472.6|15482.3|15481.1|15482.3|15481.1|15473.3|15472.1|200
1640174400000|2021-12-22 12:00:00|15481.8|15480.6|15476.8|15475.6|15482.3|15481.1|15474.3|15473.1|179
1640174700000|2021-12-22 12:05:00|15477.3|15476.1|15483.3|15482.1|15484.3|15483.1|15475.3|15474.1|129
1640175000000|2021-12-22 12:10:00|15483.8|15482.6|15483.3|15482.1|15485.3|15484.1|15481.8|15480.6|157
1640175300000|2021-12-22 12:15:00|15481.8|15480.6|15474.8|15473.6|15482.3|15481.1|15474.3|15473.1|145
1640175600000|2021-12-22 12:20:00|15474.3|15473.1|15470.3|15469.1|15474.3|15473.1|15468.3|15467.1|225
1640175900000|2021-12-22 12:25:00|15470.8|15469.6|15464.3|15463.1|15471.3|15470.1|15464.3|15463.1|216
1640176200000|2021-12-22 12:30:00|15463.8|15462.6|15466.3|15465.1|15467.3|15466.1|15461.8|15460.6|82
1640176500000|2021-12-22 12:35:00|15464.3|15463.1|15463.8|15462.6|15464.8|15463.6|15461.3|15460.1|107
1640176800000|2021-12-22 12:40:00|15464.6|15463.4|15453.1|15451.9|15465.1|15463.9|15453.1|15451.9|160
1640177100000|2021-12-22 12:45:00|15452.6|15451.4|15457.1|15455.9|15460.1|15458.9|15452.1|15450.9|178
1640177400000|2021-12-22 12:50:00|15457.6|15456.4|15454.6|15453.4|15458.1|15456.9|15452.1|15450.9|176
1640177700000|2021-12-22 12:55:00|15455.1|15453.9|15458.1|15456.9|15462.1|15460.9|15455.1|15453.9|144
1640178000000|2021-12-22 13:00:00|15457.6|15456.4|15457.6|15456.4|15464.6|15463.4|15456.1|15454.9|157
1640178300000|2021-12-22 13:05:00|15458.1|15456.9|15454.1|15452.9|15459.1|15457.9|15453.1|15451.9|110
1640178600000|2021-12-22 13:10:00|15453.6|15452.4|15455.1|15453.9|15456.6|15455.4|15450.6|15449.4|213
1640178900000|2021-12-22 13:15:00|15454.6|15453.4|15454.1|15452.9|15459.1|15457.9|15453.1|15451.9|121
1640179200000|2021-12-22 13:20:00|15454.6|15453.4|15444.1|15442.9|15456.1|15454.9|15443.6|15442.4|279
1640179500000|2021-12-22 13:25:00|15444.6|15443.4|15449.6|15448.4|15450.1|15448.9|15443.1|15441.9|159
1640179800000|2021-12-22 13:30:00|15450.1|15448.9|15453.1|15451.9|15455.1|15453.9|15447.1|15445.9|195
1640180100000|2021-12-22 13:35:00|15452.6|15451.4|15435.1|15433.9|15456.1|15454.9|15433.1|15431.9|240
1640180400000|2021-12-22 13:40:00|15435.6|15434.4|15433.1|15431.9|15442.6|15441.4|15430.1|15428.9|260
1640180700000|2021-12-22 13:45:00|15432.6|15431.4|15449.1|15447.9|15450.6|15449.4|15432.1|15430.9|181
1640181000000|2021-12-22 13:50:00|15448.6|15447.4|15450.1|15448.9|15458.1|15456.9|15448.1|15446.9|243
1640181300000|2021-12-22 13:55:00|15451.1|15449.9|15455.6|15454.4|15458.1|15456.9|15449.1|15447.9|122
1640181600000|2021-12-22 14:00:00|15456.1|15454.9|15452.1|15450.9|15457.1|15455.9|15449.1|15447.9|127
1640181900000|2021-12-22 14:05:00|15452.6|15451.4|15462.1|15460.9|15463.6|15462.4|15452.1|15450.9|311
1640182200000|2021-12-22 14:10:00|15461.1|15459.9|15466.1|15464.9|15466.1|15464.9|15461.1|15459.9|131
1640182500000|2021-12-22 14:15:00|15465.6|15464.4|15468.6|15467.4|15469.1|15467.9|15463.1|15461.9|127
1640182800000|2021-12-22 14:20:00|15468.1|15466.9|15469.6|15468.4|15472.1|15470.9|15463.1|15461.9|179
1640183100000|2021-12-22 14:25:00|15469.1|15467.9|15471.6|15470.4|15477.6|15476.4|15469.1|15467.9|255
1640183400000|2021-12-22 14:30:00|15470.6|15469.4|15471.6|15470.4|15479.1|15477.9|15465.1|15463.9|568
1640183700000|2021-12-22 14:35:00|15472.1|15470.9|15487.1|15485.9|15492.1|15490.9|15470.1|15468.9|446
1640184000000|2021-12-22 14:40:00|15488.1|15486.9|15503.6|15502.4|15505.6|15504.4|15477.1|15475.9|644
1640184300000|2021-12-22 14:45:00|15503.1|15501.9|15491.1|15489.9|15505.6|15504.4|15487.1|15485.9|772
1640184600000|2021-12-22 14:50:00|15492.1|15490.9|15506.1|15504.9|15509.1|15507.9|15483.1|15481.9|527
1640184900000|2021-12-22 14:55:00|15506.6|15505.4|15501.6|15500.4|15511.1|15509.9|15490.6|15489.4|374
1640185200000|2021-12-22 15:00:00|15502.6|15501.4|15496.1|15494.9|15512.6|15511.4|15495.1|15493.9|442
1640185500000|2021-12-22 15:05:00|15496.6|15495.4|15491.1|15489.9|15497.1|15495.9|15485.6|15484.4|419
1640185800000|2021-12-22 15:10:00|15491.6|15490.4|15506.3|15505.1|15507.3|15506.1|15491.3|15490.1|331
1640186100000|2021-12-22 15:15:00|15506.8|15505.6|15515.3|15514.1|15525.3|15524.1|15500.3|15499.1|728
1640186400000|2021-12-22 15:20:00|15515.8|15514.6|15513.3|15512.1|15519.3|15518.1|15510.3|15509.1|303
1640186700000|2021-12-22 15:25:00|15513.8|15512.6|15508.3|15507.1|15520.8|15519.6|15507.3|15506.1|356
1640187000000|2021-12-22 15:30:00|15508.8|15507.6|15511.3|15510.1|15515.3|15514.1|15507.3|15506.1|285
1640187300000|2021-12-22 15:35:00|15511.8|15510.6|15529.3|15528.1|15530.3|15529.1|15503.3|15502.1|539
1640187600000|2021-12-22 15:40:00|15529.8|15528.6|15522.3|15521.1|15533.3|15532.1|15517.3|15516.1|479
1640187900000|2021-12-22 15:45:00|15521.3|15520.1|15525.8|15524.6|15528.3|15527.1|15521.3|15520.1|268
1640188200000|2021-12-22 15:50:00|15525.3|15524.1|15533.3|15532.1|15536.8|15535.6|15524.3|15523.1|503
1640188500000|2021-12-22 15:55:00|15534.3|15533.1|15542.3|15541.1|15546.8|15545.6|15532.3|15531.1|523
1640188800000|2021-12-22 16:00:00|15542.8|15541.6|15541.3|15540.1|15546.3|15545.1|15538.8|15537.6|455
1640189100000|2021-12-22 16:05:00|15541.8|15540.6|15532.3|15531.1|15541.8|15540.6|15530.8|15529.6|445
1640189400000|2021-12-22 16:10:00|15532.8|15531.6|15550.3|15549.1|15551.3|15550.1|15532.3|15531.1|478
1640189700000|2021-12-22 16:15:00|15549.8|15548.6|15547.8|15546.6|15553.3|15552.1|15542.3|15541.1|642
1640190000000|2021-12-22 16:20:00|15548.3|15547.1|15550.3|15549.1|15551.3|15550.1|15539.3|15538.1|559
1640190300000|2021-12-22 16:25:00|15548.8|15547.6|15568.3|15567.1|15573.8|15572.6|15543.8|15542.6|1359
1640190600000|2021-12-22 16:30:00|15569.2|15567.2|15592.7|15590.7|15595.7|15593.7|15563.7|15561.7|1463
1640190900000|2021-12-22 16:35:00|15592.2|15590.2|15585.7|15583.7|15600.7|15598.7|15583.7|15581.7|857
1640191200000|2021-12-22 16:40:00|15586.2|15584.2|15595.7|15593.7|15597.7|15595.7|15583.7|15581.7|289
1640191500000|2021-12-22 16:45:00|15596.2|15594.2|15594.2|15592.2|15597.7|15595.7|15591.2|15589.2|389
1640191800000|2021-12-22 16:50:00|15594.7|15592.7|15595.2|15593.2|15595.7|15593.7|15590.2|15588.2|162
1640192100000|2021-12-22 16:55:00|15595.7|15593.7|15602.7|15600.7|15603.7|15601.7|15594.2|15592.2|275
1640192400000|2021-12-22 17:00:00|15603.7|15601.7|15615.2|15613.2|15616.2|15614.2|15603.7|15601.7|584
1640192700000|2021-12-22 17:05:00|15614.7|15612.7|15620.7|15618.7|15621.7|15619.7|15613.7|15611.7|344
1640193000000|2021-12-22 17:10:00|15620.2|15618.2|15617.7|15615.7|15621.7|15619.7|15613.2|15611.2|164
1640193300000|2021-12-22 17:15:00|15618.2|15616.2|15614.2|15612.2|15619.2|15617.2|15612.7|15610.7|134
1640193600000|2021-12-22 17:20:00|15614.7|15612.7|15607.7|15605.7|15614.7|15612.7|15606.7|15604.7|134
1640193900000|2021-12-22 17:25:00|15607.2|15605.2|15614.7|15612.7|15615.2|15613.2|15607.2|15605.2|244
1640194200000|2021-12-22 17:30:00|15615.7|15613.7|15611.7|15609.7|15615.7|15613.7|15611.7|15609.7|95
1640194500000|2021-12-22 17:35:00|15612.2|15610.2|15609.7|15607.7|15612.7|15610.7|15605.7|15603.7|154
1640194800000|2021-12-22 17:40:00|15610.2|15608.2|15611.2|15609.2|15612.7|15610.7|15607.7|15605.7|63
1640195100000|2021-12-22 17:45:00|15610.7|15608.7|15610.7|15608.7|15611.7|15609.7|15607.2|15605.2|79
1640195400000|2021-12-22 17:50:00|15610.2|15608.2|15614.2|15612.2|15615.7|15613.7|15609.7|15607.7|112
1640195700000|2021-12-22 17:55:00|15613.7|15611.7|15618.7|15616.7|15620.7|15618.7|15613.7|15611.7|142
1640196000000|2021-12-22 18:00:00|15618.2|15616.2|15614.7|15612.7|15618.2|15616.2|15610.7|15608.7|137
1640196300000|2021-12-22 18:05:00|15615.2|15613.2|15610.7|15608.7|15616.2|15614.2|15610.7|15608.7|102
1640196600000|2021-12-22 18:10:00|15610.2|15608.2|15608.7|15606.7|15610.2|15608.2|15605.7|15603.7|104
1640196900000|2021-12-22 18:15:00|15608.2|15606.2|15613.7|15611.7|15614.7|15612.7|15606.7|15604.7|121
1640197200000|2021-12-22 18:20:00|15614.2|15612.2|15610.7|15608.7|15615.7|15613.7|15610.7|15608.7|94
1640197500000|2021-12-22 18:25:00|15611.2|15609.2|15608.7|15606.7|15611.7|15609.7|15607.7|15605.7|113
1640197800000|2021-12-22 18:30:00|15609.2|15607.2|15607.7|15605.7|15611.2|15609.2|15606.7|15604.7|88
1640198100000|2021-12-22 18:35:00|15608.2|15606.2|15600.7|15598.7|15608.7|15606.7|15598.2|15596.2|158
1640198400000|2021-12-22 18:40:00|15600.2|15598.2|15600.7|15598.7|15602.7|15600.7|15595.2|15593.2|144
1640198700000|2021-12-22 18:45:00|15600.2|15598.2|15603.7|15601.7|15607.2|15605.2|15599.7|15597.7|104
1640199000000|2021-12-22 18:50:00|15603.2|15601.2|15608.7|15606.7|15609.7|15607.7|15602.7|15600.7|116
1640199300000|2021-12-22 18:55:00|15608.2|15606.2|15605.7|15603.7|15611.7|15609.7|15604.7|15602.7|97
1640199600000|2021-12-22 19:00:00|15605.2|15603.2|15604.2|15602.2|15605.7|15603.7|15598.7|15596.7|82
1640199900000|2021-12-22 19:05:00|15604.7|15602.7|15600.7|15598.7|15606.2|15604.2|15599.7|15597.7|60
1640200200000|2021-12-22 19:10:00|15601.2|15599.2|15605.7|15603.7|15606.7|15604.7|15599.7|15597.7|120
1640200500000|2021-12-22 19:15:00|15605.2|15603.2|15608.2|15606.2|15610.7|15608.7|15604.7|15602.7|61
1640200800000|2021-12-22 19:20:00|15607.7|15605.7|15611.7|15609.7|15614.2|15612.2|15606.7|15604.7|40
1640201100000|2021-12-22 19:25:00|15612.2|15610.2|15601.7|15599.7|15613.7|15611.7|15599.7|15597.7|127
1640201400000|2021-12-22 19:30:00|15602.2|15600.2|15606.2|15604.2|15612.7|15610.7|15601.7|15599.7|142
1640201700000|2021-12-22 19:35:00|15606.7|15604.7|15612.7|15610.7|15613.7|15611.7|15605.7|15603.7|109
1640202000000|2021-12-22 19:40:00|15612.2|15610.2|15609.7|15607.7|15615.7|15613.7|15608.7|15606.7|89
1640202300000|2021-12-22 19:45:00|15610.2|15608.2|15613.7|15611.7|15614.2|15612.2|15609.7|15607.7|51
1640202600000|2021-12-22 19:50:00|15613.2|15611.2|15613.2|15611.2|15616.2|15614.2|15612.7|15610.7|73
1640202900000|2021-12-22 19:55:00|15613.7|15611.7|15614.7|15612.7|15615.7|15613.7|15610.7|15608.7|85
1640203200000|2021-12-22 20:00:00|15615.2|15613.2|15612.2|15610.2|15617.7|15615.7|15611.7|15609.7|91
1640203500000|2021-12-22 20:05:00|15612.7|15610.7|15616.7|15614.7|15618.2|15616.2|15609.7|15607.7|110
1640203800000|2021-12-22 20:10:00|15616.2|15614.2|15620.7|15618.7|15622.2|15620.2|15615.2|15613.2|53
1640204100000|2021-12-22 20:15:00|15620.2|15618.2|15613.2|15611.2|15621.7|15619.7|15611.7|15609.7|45
1640204400000|2021-12-22 20:20:00|15613.7|15611.7|15615.2|15613.2|15617.7|15615.7|15609.7|15607.7|56
1640204700000|2021-12-22 20:25:00|15615.7|15613.7|15618.7|15616.7|15621.2|15619.2|15613.7|15611.7|71
1640205000000|2021-12-22 20:30:00|15618.2|15616.2|15616.2|15614.2|15620.7|15618.7|15612.7|15610.7|163
1640205300000|2021-12-22 20:35:00|15615.7|15613.7|15624.7|15622.7|15624.7|15622.7|15615.7|15613.7|120
1640205600000|2021-12-22 20:40:00|15624.2|15622.2|15624.7|15622.7|15625.7|15623.7|15621.7|15619.7|81
1640205900000|2021-12-22 20:45:00|15623.7|15621.7|15625.2|15623.2|15630.2|15628.2|15620.7|15618.7|168
1640206200000|2021-12-22 20:50:00|15625.7|15623.7|15638.7|15636.7|15640.7|15638.7|15625.7|15623.7|370
1640206500000|2021-12-22 20:55:00|15638.2|15636.2|15630.7|15628.7|15641.7|15639.7|15626.2|15624.2|278
1640206800000|2021-12-22 21:00:00|15635.1|15630.1|15635.3|15630.3|15637.2|15632.2|15632.1|15627.1|10
1640207100000|2021-12-22 21:05:00|15636.3|15631.3|15642.9|15637.9|15644.3|15639.3|15635.3|15630.3|0
1640207400000|2021-12-22 21:10:00|15643.9|15638.9|15647.2|15642.2|15649.4|15644.4|15643.3|15638.3|0
1640207700000|2021-12-22 21:15:00|15646.3|15641.3|15644.4|15639.4|15647.4|15642.4|15644.4|15639.4|0
1640208000000|2021-12-22 21:20:00|15643.5|15638.5|15644.7|15639.7|15645.8|15640.8|15643.5|15638.5|0
1640208300000|2021-12-22 21:25:00|15645.7|15640.7|15642.4|15637.4|15645.7|15640.7|15642.4|15637.4|0
1640208600000|2021-12-22 21:30:00|15642.3|15637.3|15641.7|15636.7|15642.3|15637.3|15640.9|15635.9|0
1640208900000|2021-12-22 21:35:00|15640.7|15635.7|15642.5|15637.5|15642.5|15637.5|15640.6|15635.6|0
1640209200000|2021-12-22 21:40:00|15641.5|15636.5|15641.6|15636.6|15641.6|15636.6|15640.6|15635.6|0
1640209500000|2021-12-22 21:45:00|15641.7|15636.7|15643.9|15638.9|15645.5|15640.5|15640.7|15635.7|0
1640209800000|2021-12-22 21:50:00|15643.4|15638.4|15643.6|15638.6|15646|15641|15642|15637|0
1640210100000|2021-12-22 21:55:00|15644.6|15639.6|15642.9|15637.9|15646.5|15641.5|15642.1|15637.1|0
1640210400000|2021-12-22 22:00:00|15643.1|15638.1|15641.9|15636.9|15643.3|15638.3|15641.6|15636.6|0
1640210700000|2021-12-22 22:05:00|15642|15637|15642.1|15637.1|15642.4|15637.4|15642|15637|0
1640211000000|2021-12-22 22:10:00|15642.2|15637.2|15642.7|15637.7|15642.9|15637.9|15642.2|15637.2|0
1640211300000|2021-12-22 22:15:00|15642.6|15637.6|15642.6|15637.6|15642.6|15637.6|15642.5|15637.5|0
1640211600000|2021-12-22 22:20:00|15642.8|15637.8|15643|15638|15643.3|15638.3|15642.6|15637.6|0
1640211900000|2021-12-22 22:25:00|15642.6|15637.6|15643.3|15638.3|15643.3|15638.3|15642.1|15637.1|0
1640212200000|2021-12-22 22:30:00|15643.2|15638.2|15643.2|15638.2|15643.8|15638.8|15643.2|15638.2|0
1640212500000|2021-12-22 22:35:00|15642.9|15637.9|15642.8|15637.8|15642.9|15637.9|15642.2|15637.2|0
1640212800000|2021-12-22 22:40:00|15642.4|15637.4|15641.9|15636.9|15642.6|15637.6|15641.6|15636.6|0
1640213100000|2021-12-22 22:45:00|15642|15637|15642.3|15637.3|15642.3|15637.3|15641.8|15636.8|0
1640213400000|2021-12-22 22:50:00|15641.8|15636.8|15641.3|15636.3|15641.8|15636.8|15640.7|15635.7|0
1640213700000|2021-12-22 22:55:00|15642.6|15637.6|15639.8|15634.8|15642.6|15637.6|15639.8|15634.8|0
1640214000000|2021-12-22 23:00:00|15640.5|15635.5|15653.1|15648.1|15655.4|15650.4|15640.5|15635.5|0
1640214300000|2021-12-22 23:05:00|15653|15648|15654.1|15649.1|15657.1|15652.1|15650.4|15645.4|0
1640214600000|2021-12-22 23:10:00|15655|15650|15644.8|15639.8|15655.8|15650.8|15643|15638|0
1640214900000|2021-12-22 23:15:00|15645.8|15640.8|15649.7|15644.7|15650.7|15645.7|15645.8|15640.8|0
1640215200000|2021-12-22 23:20:00|15650.7|15645.7|15646.7|15641.7|15652|15647|15645.8|15640.8|0
1640215500000|2021-12-22 23:25:00|15647.7|15642.7|15645|15640|15648.6|15643.6|15643.1|15638.1|0
1640215800000|2021-12-22 23:30:00|15644.1|15639.1|15651.7|15646.7|15651.7|15646.7|15644|15639|0
1640216100000|2021-12-22 23:35:00|15651.2|15646.2|15650.9|15645.9|15651.9|15646.9|15647.8|15642.8|0
1640216400000|2021-12-22 23:40:00|15650|15645|15648.9|15643.9|15652.9|15647.9|15644.2|15639.2|0
1640216700000|2021-12-22 23:45:00|15650.9|15645.9|15642.3|15637.3|15652.8|15647.8|15641.4|15636.4|0
1640217000000|2021-12-22 23:50:00|15643.3|15638.3|15645.6|15640.6|15646.6|15641.6|15642.3|15637.3|0
1640217300000|2021-12-22 23:55:00|15646.6|15641.6|15646.5|15641.5|15648.4|15643.4|15643.7|15638.7|0
1640217600000|2021-12-23 00:00:00|15644.5|15639.5|15641.9|15636.9|15647.6|15642.6|15640.9|15635.9|0
1640217900000|2021-12-23 00:05:00|15642.9|15637.9|15636.9|15631.9|15643.3|15638.3|15636.9|15631.9|0
1640218200000|2021-12-23 00:10:00|15637.4|15632.4|15636.1|15631.1|15640.3|15635.3|15632.1|15627.1|0
1640218500000|2021-12-23 00:15:00|15637.1|15632.1|15613.7|15609.7|15637.1|15632.1|15610.7|15606.7|35
1640218800000|2021-12-23 00:20:00|15614.7|15610.7|15611.7|15607.7|15616.2|15612.2|15610.7|15606.7|8
1640219100000|2021-12-23 00:25:00|15612.2|15608.2|15615.2|15611.2|15616.2|15612.2|15611.7|15607.7|4
1640219400000|2021-12-23 00:30:00|15615.7|15611.7|15617.7|15613.7|15620.7|15616.7|15614.7|15610.7|14
1640219700000|2021-12-23 00:35:00|15618.2|15614.2|15618.7|15614.7|15619.7|15615.7|15618.2|15614.2|2
1640220000000|2021-12-23 00:40:00|15619.2|15615.2|15615.2|15611.2|15620.2|15616.2|15614.2|15610.2|8
1640220300000|2021-12-23 00:45:00|15615.7|15611.7|15620.2|15616.2|15620.7|15616.7|15615.7|15611.7|5
1640220600000|2021-12-23 00:50:00|15619.7|15615.7|15621.7|15617.7|15622.2|15618.2|15618.7|15614.7|2
1640220900000|2021-12-23 00:55:00|15621.2|15617.2|15619.2|15615.2|15621.2|15617.2|15617.7|15613.7|7
1640221200000|2021-12-23 01:00:00|15618.7|15614.7|15615.2|15611.2|15620.2|15616.2|15614.2|15610.2|13
1640221500000|2021-12-23 01:05:00|15615.7|15611.7|15618.7|15614.7|15619.2|15615.2|15615.7|15611.7|6
1640221800000|2021-12-23 01:10:00|15619.2|15615.2|15614.7|15610.7|15619.2|15615.2|15614.7|15610.7|5
1640222100000|2021-12-23 01:15:00|15614.2|15610.2|15611.7|15607.7|15614.2|15610.2|15611.2|15607.2|4
1640222400000|2021-12-23 01:20:00|15610.2|15606.2|15609.2|15605.2|15610.2|15606.2|15609.2|15605.2|1
1640222700000|2021-12-23 01:25:00|15609.7|15605.7|15618.2|15614.2|15618.7|15614.7|15609.7|15605.7|8
1640223000000|2021-12-23 01:30:00|15617.7|15613.7|15606.7|15602.7|15618.2|15614.2|15606.2|15602.2|10
1640223300000|2021-12-23 01:35:00|15607.2|15603.2|15612.2|15608.2|15612.2|15608.2|15606.2|15602.2|16
1640223600000|2021-12-23 01:40:00|15612.7|15608.7|15612.2|15608.2|15613.2|15609.2|15608.7|15604.7|3
1640223900000|2021-12-23 01:45:00|15612.7|15608.7|15611.7|15607.7|15612.7|15608.7|15610.2|15606.2|2
1640224200000|2021-12-23 01:50:00|15612.2|15608.2|15617.7|15613.7|15618.2|15614.2|15612.2|15608.2|6
1640224500000|2021-12-23 01:55:00|15618.2|15614.2|15615.2|15611.2|15619.2|15615.2|15614.7|15610.7|6
1640224800000|2021-12-23 02:00:00|15614.7|15610.7|15619.2|15615.2|15623.2|15619.2|15614.7|15610.7|4
1640225100000|2021-12-23 02:05:00|15618.7|15614.7|15624.7|15620.7|15625.7|15621.7|15617.2|15613.2|12
1640225400000|2021-12-23 02:10:00|15624.2|15620.2|15626.7|15622.7|15630.7|15626.7|15623.7|15619.7|29
1640225700000|2021-12-23 02:15:00|15626.2|15622.2|15623.7|15619.7|15626.2|15622.2|15623.2|15619.2|6
1640226000000|2021-12-23 02:20:00|15623.2|15619.2|15619.7|15615.7|15623.2|15619.2|15615.7|15611.7|19
1640226300000|2021-12-23 02:25:00|15620.2|15616.2|15622.7|15618.7|15623.2|15619.2|15619.7|15615.7|2
1640226600000|2021-12-23 02:30:00|15622.2|15618.2|15619.7|15615.7|15624.7|15620.7|15619.7|15615.7|7
1640226900000|2021-12-23 02:35:00|15620.2|15616.2|15625.7|15621.7|15627.2|15623.2|15619.7|15615.7|12
1640227200000|2021-12-23 02:40:00|15626.2|15622.2|15625.7|15621.7|15628.7|15624.7|15625.7|15621.7|19
1640227500000|2021-12-23 02:45:00|15625.2|15621.2|15627.7|15623.7|15628.7|15624.7|15625.2|15621.2|5
1640227800000|2021-12-23 02:50:00|15625.7|15621.7|15624.7|15620.7|15627.2|15623.2|15623.2|15619.2|6
1640228100000|2021-12-23 02:55:00|15624.2|15620.2|15624.7|15620.7|15625.7|15621.7|15623.7|15619.7|8
1640228400000|2021-12-23 03:00:00|15624.2|15620.2|15624.7|15620.7|15624.7|15620.7|15623.7|15619.7|1
1640228700000|2021-12-23 03:05:00|15625.2|15621.2|15624.2|15620.2|15626.7|15622.7|15624.2|15620.2|6
1640229000000|2021-12-23 03:10:00|15624.7|15620.7|15622.2|15618.2|15624.7|15620.7|15621.2|15617.2|6
1640229300000|2021-12-23 03:15:00|15621.7|15617.7|15615.7|15611.7|15622.2|15618.2|15615.2|15611.2|1
1640229600000|2021-12-23 03:20:00|15616.2|15612.2|15615.7|15611.7|15617.7|15613.7|15614.7|15610.7|1
1640229900000|2021-12-23 03:25:00|15615.2|15611.2|15616.7|15612.7|15616.7|15612.7|15614.7|15610.7|2
1640230200000|2021-12-23 03:30:00|15616.2|15612.2|15612.2|15608.2|15616.7|15612.7|15612.2|15608.2|4
1640230500000|2021-12-23 03:35:00|15611.7|15607.7|15614.2|15610.2|15615.2|15611.2|15611.7|15607.7|0
1640230800000|2021-12-23 03:40:00|15614.7|15610.7|15619.2|15615.2|15619.7|15615.7|15614.7|15610.7|0
1640231100000|2021-12-23 03:45:00|15619.7|15615.7|15619.2|15615.2|15621.7|15617.7|15618.7|15614.7|13
1640231400000|2021-12-23 03:50:00|15618.7|15614.7|15619.7|15615.7|15620.7|15616.7|15618.7|15614.7|1
1640231700000|2021-12-23 03:55:00|15620.7|15616.7|15618.7|15614.7|15620.7|15616.7|15618.7|15614.7|1
1640232000000|2021-12-23 04:00:00|15619.2|15615.2|15620.7|15616.7|15620.7|15616.7|15618.7|15614.7|3
1640232300000|2021-12-23 04:05:00|15621.2|15617.2|15619.2|15615.2|15621.2|15617.2|15619.2|15615.2|1
1640232600000|2021-12-23 04:10:00|15618.7|15614.7|15620.2|15616.2|15620.7|15616.7|15618.7|15614.7|0
1640232900000|2021-12-23 04:15:00|15619.7|15615.7|15619.2|15615.2|15619.7|15615.7|15619.2|15615.2|0
1640233200000|2021-12-23 04:20:00|15619.7|15615.7|15619.2|15615.2|15619.7|15615.7|15619.2|15615.2|0
1640233500000|2021-12-23 04:25:00|15619.7|15615.7|15619.7|15615.7|15619.7|15615.7|15619.7|15615.7|0
1640233800000|2021-12-23 04:30:00|15618.7|15614.7|15620.7|15616.7|15620.7|15616.7|15618.7|15614.7|0
1640234100000|2021-12-23 04:35:00|15621.2|15617.2|15619.7|15615.7|15621.2|15617.2|15619.2|15615.2|4
1640234400000|2021-12-23 04:40:00|15620.2|15616.2|15619.2|15615.2|15620.2|15616.2|15619.2|15615.2|0
1640234700000|2021-12-23 04:45:00|15618.7|15614.7|15618.7|15614.7|15618.7|15614.7|15617.7|15613.7|2
1640235000000|2021-12-23 04:50:00|15619.2|15615.2|15620.2|15616.2|15620.7|15616.7|15619.2|15615.2|1
1640235300000|2021-12-23 04:55:00|15619.7|15615.7|15620.7|15616.7|15620.7|15616.7|15619.7|15615.7|7
1640235600000|2021-12-23 05:00:00|15621.2|15617.2|15626.2|15622.2|15626.2|15622.2|15621.2|15617.2|11
1640235900000|2021-12-23 05:05:00|15626.7|15622.7|15626.7|15622.7|15626.7|15622.7|15623.7|15619.7|9
1640236200000|2021-12-23 05:10:00|15625.7|15621.7|15625.7|15621.7|15630.2|15626.2|15625.7|15621.7|21
1640236500000|2021-12-23 05:15:00|15625.2|15621.2|15627.7|15623.7|15628.7|15624.7|15625.2|15621.2|19
1640236800000|2021-12-23 05:20:00|15628.2|15624.2|15632.7|15628.7|15632.7|15628.7|15627.7|15623.7|3
1640237100000|2021-12-23 05:25:00|15632.2|15628.2|15626.2|15622.2|15632.2|15628.2|15626.2|15622.2|0
1640237400000|2021-12-23 05:30:00|15626.7|15622.7|15631.2|15627.2|15632.2|15628.2|15626.7|15622.7|9
1640237700000|2021-12-23 05:35:00|15630.2|15626.2|15630.7|15626.7|15631.2|15627.2|15630.2|15626.2|0
1640238000000|2021-12-23 05:40:00|15631.2|15627.2|15637.7|15633.7|15638.7|15634.7|15630.7|15626.7|12
1640238300000|2021-12-23 05:45:00|15638.2|15634.2|15641.2|15637.2|15641.2|15637.2|15637.2|15633.2|12
1640238600000|2021-12-23 05:50:00|15640.7|15636.7|15637.7|15633.7|15641.2|15637.2|15637.7|15633.7|10
1640238900000|2021-12-23 05:55:00|15638.2|15634.2|15643.2|15639.2|15643.7|15639.7|15638.2|15634.2|24
1640239200000|2021-12-23 06:00:00|15643.7|15639.7|15649.7|15645.7|15654.2|15650.2|15643.7|15639.7|50
1640239500000|2021-12-23 06:05:00|15650.2|15646.2|15649.2|15645.2|15650.7|15646.7|15648.7|15644.7|11
1640239800000|2021-12-23 06:10:00|15648.7|15644.7|15633.7|15629.7|15648.7|15644.7|15633.2|15629.2|68
1640240100000|2021-12-23 06:15:00|15634.2|15630.2|15637.7|15633.7|15657.7|15653.7|15631.2|15627.2|287
1640240400000|2021-12-23 06:20:00|15636.7|15632.7|15640.2|15636.2|15653.7|15649.7|15624.2|15620.2|345
1640240700000|2021-12-23 06:25:00|15639.2|15635.2|15645.7|15641.7|15653.2|15649.2|15630.2|15626.2|218
1640241000000|2021-12-23 06:30:00|15646.2|15642.2|15646.2|15642.2|15649.7|15645.7|15645.7|15641.7|12
1640241300000|2021-12-23 06:35:00|15647.2|15643.2|15641.2|15637.2|15648.2|15644.2|15639.2|15635.2|32
1640241600000|2021-12-23 06:40:00|15640.7|15636.7|15639.7|15635.7|15640.7|15636.7|15637.2|15633.2|17
1640241900000|2021-12-23 06:45:00|15639.2|15635.2|15640.2|15636.2|15642.2|15638.2|15638.7|15634.7|20
1640242200000|2021-12-23 06:50:00|15640.7|15636.7|15638.2|15634.2|15642.2|15638.2|15638.2|15634.2|11
1640242500000|2021-12-23 06:55:00|15638.7|15634.7|15639.2|15635.2|15642.7|15638.7|15636.7|15632.7|35
1640242800000|2021-12-23 07:00:00|15638.2|15636.2|15639.7|15637.7|15646.7|15644.7|15633.2|15631.2|169
1640243100000|2021-12-23 07:05:00|15640.2|15638.2|15639.2|15637.2|15643.7|15641.7|15638.7|15636.7|103
1640243400000|2021-12-23 07:10:00|15639.7|15637.7|15637.7|15635.7|15640.7|15638.7|15634.2|15632.2|61
1640243700000|2021-12-23 07:15:00|15638.7|15636.7|15642.2|15640.2|15643.2|15641.2|15635.2|15633.2|80
1640244000000|2021-12-23 07:20:00|15642.7|15640.7|15639.2|15637.2|15644.7|15642.7|15638.7|15636.7|63
1640244300000|2021-12-23 07:25:00|15639.7|15637.7|15643.2|15641.2|15647.7|15645.7|15639.7|15637.7|173
1640244600000|2021-12-23 07:30:00|15642.7|15640.7|15640.2|15638.2|15644.2|15642.2|15639.7|15637.7|79
1640244900000|2021-12-23 07:35:00|15639.7|15637.7|15647.7|15645.7|15651.2|15649.2|15638.7|15636.7|151
1640245200000|2021-12-23 07:40:00|15647.2|15645.2|15651.7|15649.7|15653.7|15651.7|15643.7|15641.7|204
1640245500000|2021-12-23 07:45:00|15652.2|15650.2|15649.2|15647.2|15655.7|15653.7|15649.2|15647.2|257
1640245800000|2021-12-23 07:50:00|15649.7|15647.7|15650.2|15648.2|15653.7|15651.7|15648.7|15646.7|74
1640246100000|2021-12-23 07:55:00|15649.7|15647.7|15653.7|15651.7|15659.2|15657.2|15649.2|15647.2|389
1640246400000|2021-12-23 08:00:00|15653.2|15651.2|15662.3|15661.1|15671.3|15670.1|15642.8|15641.6|1649
1640246700000|2021-12-23 08:05:00|15661.8|15660.6|15655.3|15654.1|15666.8|15665.6|15653.3|15652.1|747
1640247000000|2021-12-23 08:10:00|15655.8|15654.6|15634.3|15633.1|15659.3|15658.1|15631.3|15630.1|738
1640247300000|2021-12-23 08:15:00|15635.3|15634.1|15623.3|15622.1|15645.8|15644.6|15622.3|15621.1|725
1640247600000|2021-12-23 08:20:00|15624.3|15623.1|15645.3|15644.1|15646.3|15645.1|15622.3|15621.1|778
1640247900000|2021-12-23 08:25:00|15645.8|15644.6|15645.3|15644.1|15648.3|15647.1|15637.3|15636.1|495
1640248200000|2021-12-23 08:30:00|15644.8|15643.6|15650.8|15649.6|15653.3|15652.1|15638.3|15637.1|576
1640248500000|2021-12-23 08:35:00|15650.3|15649.1|15634.8|15633.6|15651.3|15650.1|15623.3|15622.1|694
1640248800000|2021-12-23 08:40:00|15633.9|15632.7|15634.9|15633.7|15642.4|15641.2|15630.4|15629.2|301
1640249100000|2021-12-23 08:45:00|15634.4|15633.2|15647.4|15646.2|15650.4|15649.2|15630.4|15629.2|295
1640249400000|2021-12-23 08:50:00|15646.9|15645.7|15659.9|15658.7|15665.4|15664.2|15641.9|15640.7|657
1640249700000|2021-12-23 08:55:00|15660.4|15659.2|15663.9|15662.7|15669.9|15668.7|15656.9|15655.7|416
1640250000000|2021-12-23 09:00:00|15663.4|15662.2|15667.4|15666.2|15667.4|15666.2|15657.9|15656.7|312
1640250300000|2021-12-23 09:05:00|15668.4|15667.2|15675.9|15674.7|15683.4|15682.2|15668.4|15667.2|521
1640250600000|2021-12-23 09:10:00|15676.4|15675.2|15669.4|15668.2|15679.4|15678.2|15669.4|15668.2|244
1640250900000|2021-12-23 09:15:00|15669.9|15668.7|15669.4|15668.2|15672.4|15671.2|15663.9|15662.7|324
1640251200000|2021-12-23 09:20:00|15668.9|15667.7|15661.9|15660.7|15670.4|15669.2|15660.4|15659.2|182
1640251500000|2021-12-23 09:25:00|15662.4|15661.2|15656.9|15655.7|15665.4|15664.2|15656.4|15655.2|207
1640251800000|2021-12-23 09:30:00|15656.4|15655.2|15653.9|15652.7|15663.4|15662.2|15653.4|15652.2|236
1640252100000|2021-12-23 09:35:00|15653.4|15652.2|15654.4|15653.2|15656.4|15655.2|15651.4|15650.2|228
1640252400000|2021-12-23 09:40:00|15654.9|15653.7|15660.9|15659.7|15661.4|15660.2|15654.9|15653.7|204
1640252700000|2021-12-23 09:45:00|15661.4|15660.2|15659.9|15658.7|15662.4|15661.2|15656.9|15655.7|132
1640253000000|2021-12-23 09:50:00|15660.4|15659.2|15654.9|15653.7|15660.9|15659.7|15652.9|15651.7|149
1640253300000|2021-12-23 09:55:00|15655.4|15654.2|15654.4|15653.2|15657.9|15656.7|15653.4|15652.2|125
1640253600000|2021-12-23 10:00:00|15654.9|15653.7|15655.9|15654.7|15657.9|15656.7|15646.4|15645.2|361
1640253900000|2021-12-23 10:05:00|15655.4|15654.2|15655.4|15654.2|15659.4|15658.2|15652.4|15651.2|191
1640254200000|2021-12-23 10:10:00|15655.9|15654.7|15660.4|15659.2|15660.4|15659.2|15654.4|15653.2|194
1640254500000|2021-12-23 10:15:00|15659.9|15658.7|15662.9|15661.7|15663.9|15662.7|15659.4|15658.2|216
1640254800000|2021-12-23 10:20:00|15663.4|15662.2|15664.4|15663.2|15671.4|15670.2|15662.4|15661.2|218
1640255100000|2021-12-23 10:25:00|15663.4|15662.2|15663.4|15662.2|15666.4|15665.2|15661.4|15660.2|148
1640255400000|2021-12-23 10:30:00|15663.9|15662.7|15663.4|15662.2|15667.4|15666.2|15660.4|15659.2|254
1640255700000|2021-12-23 10:35:00|15663.9|15662.7|15668.4|15667.2|15670.4|15669.2|15663.4|15662.2|249
1640256000000|2021-12-23 10:40:00|15668.9|15667.7|15672.4|15671.2|15674.4|15673.2|15667.9|15666.7|179
1640256300000|2021-12-23 10:45:00|15671.4|15670.2|15668.4|15667.2|15671.9|15670.7|15666.4|15665.2|98
1640256600000|2021-12-23 10:50:00|15668.9|15667.7|15673.4|15672.2|15678.4|15677.2|15668.4|15667.2|296
1640256900000|2021-12-23 10:55:00|15672.9|15671.7|15674.4|15673.2|15675.4|15674.2|15669.9|15668.7|280
1640257200000|2021-12-23 11:00:00|15674.9|15673.7|15669.9|15668.7|15675.4|15674.2|15668.4|15667.2|179
1640257500000|2021-12-23 11:05:00|15669.4|15668.2|15674.4|15673.2|15675.4|15674.2|15666.4|15665.2|218
1640257800000|2021-12-23 11:10:00|15674.9|15673.7|15673.4|15672.2|15680.4|15679.2|15670.4|15669.2|278
1640258100000|2021-12-23 11:15:00|15672.9|15671.7|15678.4|15677.2|15678.9|15677.7|15672.4|15671.2|172
1640258400000|2021-12-23 11:20:00|15679.9|15678.7|15682.4|15681.2|15686.9|15685.7|15676.9|15675.7|334
1640258700000|2021-12-23 11:25:00|15682.9|15681.7|15689.4|15688.2|15690.4|15689.2|15682.4|15681.2|210
1640259000000|2021-12-23 11:30:00|15688.4|15687.2|15687.4|15686.2|15690.4|15689.2|15684.9|15683.7|328
1640259300000|2021-12-23 11:35:00|15686.9|15685.7|15697.4|15696.2|15697.4|15696.2|15684.4|15683.2|304
1640259600000|2021-12-23 11:40:00|15696.9|15695.7|15695.4|15694.2|15699.4|15698.2|15694.9|15693.7|267
1640259900000|2021-12-23 11:45:00|15694.9|15693.7|15687.4|15686.2|15695.4|15694.2|15685.4|15684.2|272
1640260200000|2021-12-23 11:50:00|15686.9|15685.7|15691.4|15690.2|15693.4|15692.2|15686.9|15685.7|137
1640260500000|2021-12-23 11:55:00|15691.9|15690.7|15697.9|15696.7|15697.9|15696.7|15691.9|15690.7|148
1640260800000|2021-12-23 12:00:00|15696.9|15695.7|15699.4|15698.2|15701.4|15700.2|15696.4|15695.2|335
1640261100000|2021-12-23 12:05:00|15698.9|15697.7|15692.4|15691.2|15700.9|15699.7|15691.4|15690.2|215
1640261400000|2021-12-23 12:10:00|15692.9|15691.7|15698.4|15697.2|15700.4|15699.2|15692.4|15691.2|176
1640261700000|2021-12-23 12:15:00|15698.9|15697.7|15692.4|15691.2|15701.4|15700.2|15691.4|15690.2|144
1640262000000|2021-12-23 12:20:00|15691.9|15690.7|15691.4|15690.2|15694.4|15693.2|15689.4|15688.2|164
1640262300000|2021-12-23 12:25:00|15691.9|15690.7|15690.4|15689.2|15693.9|15692.7|15687.4|15686.2|144
1640262600000|2021-12-23 12:30:00|15689.4|15688.2|15691.4|15690.2|15694.4|15693.2|15688.4|15687.2|157
1640262900000|2021-12-23 12:35:00|15690.9|15689.7|15688.4|15687.2|15692.4|15691.2|15687.4|15686.2|111
1640263200000|2021-12-23 12:40:00|15688.8|15687.6|15696.3|15695.1|15696.8|15695.6|15688.8|15687.6|146
1640263500000|2021-12-23 12:45:00|15695.8|15694.6|15691.8|15690.6|15697.8|15696.6|15691.8|15690.6|124
1640263800000|2021-12-23 12:50:00|15692.3|15691.1|15694.8|15693.6|15695.8|15694.6|15691.8|15690.6|73
1640264100000|2021-12-23 12:55:00|15695.3|15694.1|15691.3|15690.1|15695.8|15694.6|15687.3|15686.1|244
1640264400000|2021-12-23 13:00:00|15690.8|15689.6|15685.8|15684.6|15694.8|15693.6|15685.3|15684.1|224
1640264700000|2021-12-23 13:05:00|15685.3|15684.1|15685.8|15684.6|15687.8|15686.6|15684.8|15683.6|169
1640265000000|2021-12-23 13:10:00|15685.3|15684.1|15684.3|15683.1|15687.8|15686.6|15681.8|15680.6|170
1640265300000|2021-12-23 13:15:00|15683.8|15682.6|15678.8|15677.6|15683.8|15682.6|15677.8|15676.6|328
1640265600000|2021-12-23 13:20:00|15677.8|15676.6|15674.3|15673.1|15678.3|15677.1|15673.8|15672.6|233
1640265900000|2021-12-23 13:25:00|15673.8|15672.6|15679.3|15678.1|15680.8|15679.6|15672.8|15671.6|124
1640266200000|2021-12-23 13:30:00|15679.8|15678.6|15680.8|15679.6|15683.8|15682.6|15675.8|15674.6|201
1640266500000|2021-12-23 13:35:00|15681.3|15680.1|15684.8|15683.6|15687.8|15686.6|15679.8|15678.6|152
1640266800000|2021-12-23 13:40:00|15684.3|15683.1|15681.8|15680.6|15684.8|15683.6|15676.8|15675.6|304
1640267100000|2021-12-23 13:45:00|15681.3|15680.1|15693.8|15692.6|15694.8|15693.6|15680.8|15679.6|223
1640267400000|2021-12-23 13:50:00|15694.3|15693.1|15692.8|15691.6|15695.8|15694.6|15689.8|15688.6|173
1640267700000|2021-12-23 13:55:00|15692.3|15691.1|15695.8|15694.6|15697.3|15696.1|15691.8|15690.6|170
1640268000000|2021-12-23 14:00:00|15696.3|15695.1|15699.8|15698.6|15701.8|15700.6|15690.8|15689.6|217
1640268300000|2021-12-23 14:05:00|15699.3|15698.1|15706.8|15705.6|15708.8|15707.6|15697.8|15696.6|390
1640268600000|2021-12-23 14:10:00|15707.3|15706.1|15703.3|15702.1|15710.8|15709.6|15702.3|15701.1|279
1640268900000|2021-12-23 14:15:00|15702.8|15701.6|15698.8|15697.6|15705.8|15704.6|15696.8|15695.6|135
1640269200000|2021-12-23 14:20:00|15698.3|15697.1|15697.8|15696.6|15700.3|15699.1|15696.8|15695.6|96
1640269500000|2021-12-23 14:25:00|15698.3|15697.1|15698.8|15697.6|15700.3|15699.1|15695.8|15694.6|169
1640269800000|2021-12-23 14:30:00|15698.3|15697.1|15720.8|15719.6|15721.8|15720.6|15698.3|15697.1|902
1640270100000|2021-12-23 14:35:00|15720.3|15719.1|15728.3|15727.1|15734.8|15733.6|15717.3|15716.1|638
1640270400000|2021-12-23 14:40:00|15727.8|15726.6|15722.3|15721.1|15729.3|15728.1|15720.8|15719.6|238
1640270700000|2021-12-23 14:45:00|15733.3|15732.1|15729.8|15728.6|15736.8|15735.6|15724.8|15723.6|458
1640271000000|2021-12-23 14:50:00|15730.3|15729.1|15732.3|15731.1|15744.8|15743.6|15729.8|15728.6|483
1640271300000|2021-12-23 14:55:00|15732.8|15731.6|15742.3|15741.1|15747.8|15746.6|15726.3|15725.1|503
1640271600000|2021-12-23 15:00:00|15743.3|15742.1|15740.8|15739.6|15749.8|15748.6|15737.3|15736.1|407
1640271900000|2021-12-23 15:05:00|15741.3|15740.1|15745.3|15744.1|15749.8|15748.6|15740.8|15739.6|372
1640272200000|2021-12-23 15:10:00|15744.9|15743.7|15751.4|15750.2|15755.9|15754.7|15744.4|15743.2|403
1640272500000|2021-12-23 15:15:00|15751.9|15750.7|15753.9|15752.7|15757.9|15756.7|15750.9|15749.7|450
1640272800000|2021-12-23 15:20:00|15754.4|15753.2|15747.4|15746.2|15754.4|15753.2|15742.4|15741.2|486
1640273100000|2021-12-23 15:25:00|15747.9|15746.7|15743.4|15742.2|15748.4|15747.2|15736.9|15735.7|258
1640273400000|2021-12-23 15:30:00|15742.9|15741.7|15742.9|15741.7|15749.4|15748.2|15736.4|15735.2|362
1640273700000|2021-12-23 15:35:00|15743.4|15742.2|15742.9|15741.7|15745.9|15744.7|15739.4|15738.2|170
1640274000000|2021-12-23 15:40:00|15742.4|15741.2|15751.4|15750.2|15753.4|15752.2|15742.4|15741.2|208
1640274300000|2021-12-23 15:45:00|15750.9|15749.7|15753.4|15752.2|15754.4|15753.2|15746.9|15745.7|266
1640274600000|2021-12-23 15:50:00|15752.9|15751.7|15754.4|15753.2|15756.4|15755.2|15750.4|15749.2|254
1640274900000|2021-12-23 15:55:00|15754.9|15753.7|15755.4|15754.2|15759.4|15758.2|15753.4|15752.2|302
1640275200000|2021-12-23 16:00:00|15755.9|15754.7|15758.9|15757.7|15760.9|15759.7|15753.4|15752.2|482
1640275500000|2021-12-23 16:05:00|15759.4|15758.2|15759.4|15758.2|15765.4|15764.2|15757.9|15756.7|501
1640275800000|2021-12-23 16:10:00|15759.9|15758.7|15761.4|15760.2|15762.4|15761.2|15758.4|15757.2|261
1640276100000|2021-12-23 16:15:00|15760.9|15759.7|15767.4|15766.2|15769.9|15768.7|15760.9|15759.7|381
1640276400000|2021-12-23 16:20:00|15766.4|15765.2|15761.4|15760.2|15767.4|15766.2|15758.4|15757.2|550
1640276700000|2021-12-23 16:25:00|15761.9|15760.7|15753.4|15752.2|15768.4|15767.2|15751.4|15750.2|1068
1640277000000|2021-12-23 16:30:00|15753.8|15751.8|15755.8|15753.8|15758.8|15756.8|15750.8|15748.8|1125
1640277300000|2021-12-23 16:35:00|15754.8|15752.8|15761.8|15759.8|15762.8|15760.8|15753.3|15751.3|868
1640277600000|2021-12-23 16:40:00|15762.3|15760.3|15758.8|15756.8|15762.8|15760.8|15757.3|15755.3|208
1640277900000|2021-12-23 16:45:00|15758.3|15756.3|15761.8|15759.8|15765.3|15763.3|15757.8|15755.8|219
1640278200000|2021-12-23 16:50:00|15761.3|15759.3|15758.3|15756.3|15762.8|15760.8|15756.3|15754.3|121
1640278500000|2021-12-23 16:55:00|15757.8|15755.8|15762.8|15760.8|15763.8|15761.8|15757.8|15755.8|74
1640278800000|2021-12-23 17:00:00|15762.3|15760.3|15754.8|15752.8|15762.3|15760.3|15754.3|15752.3|121
1640279100000|2021-12-23 17:05:00|15755.3|15753.3|15754.8|15752.8|15756.3|15754.3|15752.8|15750.8|64
1640279400000|2021-12-23 17:10:00|15754.3|15752.3|15746.3|15744.3|15754.3|15752.3|15745.8|15743.8|124
1640279700000|2021-12-23 17:15:00|15746.8|15744.8|15742.8|15740.8|15748.8|15746.8|15741.8|15739.8|142
1640280000000|2021-12-23 17:20:00|15742.3|15740.3|15742.8|15740.8|15744.8|15742.8|15741.8|15739.8|75
1640280300000|2021-12-23 17:25:00|15741.8|15739.8|15740.8|15738.8|15744.8|15742.8|15740.8|15738.8|43
1640280600000|2021-12-23 17:30:00|15740.3|15738.3|15742.8|15740.8|15743.8|15741.8|15740.3|15738.3|161
1640280900000|2021-12-23 17:35:00|15743.3|15741.3|15740.8|15738.8|15743.8|15741.8|15739.8|15737.8|59
1640281200000|2021-12-23 17:40:00|15741.3|15739.3|15742.8|15740.8|15744.8|15742.8|15740.8|15738.8|42
1640281500000|2021-12-23 17:45:00|15742.3|15740.3|15735.8|15733.8|15743.3|15741.3|15734.8|15732.8|136
1640281800000|2021-12-23 17:50:00|15735.3|15733.3|15734.8|15732.8|15737.8|15735.8|15732.8|15730.8|103
1640282100000|2021-12-23 17:55:00|15735.8|15733.8|15734.8|15732.8|15736.8|15734.8|15733.8|15731.8|84
1640282400000|2021-12-23 18:00:00|15735.3|15733.3|15734.8|15732.8|15736.8|15734.8|15733.8|15731.8|31
1640282700000|2021-12-23 18:05:00|15735.3|15733.3|15733.8|15731.8|15736.3|15734.3|15733.8|15731.8|27
1640283000000|2021-12-23 18:10:00|15734.3|15732.3|15727.3|15725.3|15734.8|15732.8|15726.8|15724.8|97
1640283300000|2021-12-23 18:15:00|15727.8|15725.8|15729.3|15727.3|15730.8|15728.8|15725.8|15723.8|86
1640283600000|2021-12-23 18:20:00|15729.8|15727.8|15729.8|15727.8|15730.8|15728.8|15727.8|15725.8|35
1640283900000|2021-12-23 18:25:00|15729.3|15727.3|15738.8|15736.8|15739.8|15737.8|15728.8|15726.8|116
1640284200000|2021-12-23 18:30:00|15739.3|15737.3|15736.3|15734.3|15740.8|15738.8|15735.3|15733.3|141
1640284500000|2021-12-23 18:35:00|15736.8|15734.8|15735.3|15733.3|15737.3|15735.3|15734.8|15732.8|25
1640284800000|2021-12-23 18:40:00|15734.8|15732.8|15737.8|15735.8|15739.3|15737.3|15733.8|15731.8|24
1640285100000|2021-12-23 18:45:00|15738.3|15736.3|15737.8|15735.8|15738.8|15736.8|15737.3|15735.3|20
1640285400000|2021-12-23 18:50:00|15738.3|15736.3|15741.8|15739.8|15741.8|15739.8|15738.3|15736.3|19
1640285700000|2021-12-23 18:55:00|15741.3|15739.3|15744.8|15742.8|15746.3|15744.3|15741.3|15739.3|175
1640286000000|2021-12-23 19:00:00|15745.3|15743.3|15749.8|15747.8|15752.8|15750.8|15745.3|15743.3|123
1640286300000|2021-12-23 19:05:00|15750.3|15748.3|15746.8|15744.8|15750.8|15748.8|15744.8|15742.8|58
1640286600000|2021-12-23 19:10:00|15746.3|15744.3|15748.8|15746.8|15748.8|15746.8|15745.3|15743.3|30
1640286900000|2021-12-23 19:15:00|15747.8|15745.8|15752.8|15750.8|15753.3|15751.3|15744.8|15742.8|68
1640287200000|2021-12-23 19:20:00|15751.8|15749.8|15756.8|15754.8|15757.3|15755.3|15751.8|15749.8|41
1640287500000|2021-12-23 19:25:00|15755.8|15753.8|15755.3|15753.3|15757.3|15755.3|15753.8|15751.8|33
1640287800000|2021-12-23 19:30:00|15755.8|15753.8|15750.3|15748.3|15756.3|15754.3|15749.3|15747.3|51
1640288100000|2021-12-23 19:35:00|15749.8|15747.8|15750.8|15748.8|15751.8|15749.8|15748.8|15746.8|23
1640288400000|2021-12-23 19:40:00|15750.3|15748.3|15752.8|15750.8|15752.8|15750.8|15749.8|15747.8|26
1640288700000|2021-12-23 19:45:00|15752.3|15750.3|15754.8|15752.8|15755.8|15753.8|15751.8|15749.8|39
1640289000000|2021-12-23 19:50:00|15755.3|15753.3|15758.8|15756.8|15760.3|15758.3|15754.3|15752.3|84
1640289300000|2021-12-23 19:55:00|15758.3|15756.3|15759.3|15757.3|15759.8|15757.8|15757.3|15755.3|50
1640289600000|2021-12-23 20:00:00|15758.8|15756.8|15748.3|15746.3|15759.8|15757.8|15747.8|15745.8|123
1640289900000|2021-12-23 20:05:00|15748.8|15746.8|15751.8|15749.8|15754.8|15752.8|15748.3|15746.3|70
1640290200000|2021-12-23 20:10:00|15752.3|15750.3|15756.8|15754.8|15756.8|15754.8|15752.3|15750.3|30
1640290500000|2021-12-23 20:15:00|15757.3|15755.3|15753.3|15751.3|15759.8|15757.8|15753.3|15751.3|36
1640290800000|2021-12-23 20:20:00|15753.8|15751.8|15752.8|15750.8|15754.8|15752.8|15751.3|15749.3|45
1640291100000|2021-12-23 20:25:00|15753.3|15751.3|15747.8|15745.8|15753.8|15751.8|15747.8|15745.8|54
1640291400000|2021-12-23 20:30:00|15747.3|15745.3|15743.3|15741.3|15748.8|15746.8|15741.8|15739.8|140
1640291700000|2021-12-23 20:35:00|15742.8|15740.8|15749.8|15747.8|15750.3|15748.3|15742.8|15740.8|136
1640292000000|2021-12-23 20:40:00|15749.3|15747.3|15756.3|15754.3|15756.3|15754.3|15748.3|15746.3|121
1640292300000|2021-12-23 20:45:00|15755.8|15753.8|15770.8|15768.8|15772.3|15770.3|15755.8|15753.8|211
1640292600000|2021-12-23 20:50:00|15771.3|15769.3|15772.3|15770.3|15779.8|15777.8|15769.8|15767.8|289
1640292900000|2021-12-23 20:55:00|15772.8|15770.8|15745.8|15743.8|15772.8|15770.8|15743.3|15741.3|305
1640293200000|2021-12-23 21:00:00|15751.1|15746.1|15753.1|15748.1|15762.9|15757.9|15743.5|15738.5|16
1640293500000|2021-12-23 21:05:00|15754|15749|15750.4|15745.4|15760.7|15755.7|15750.2|15745.2|0
1640293800000|2021-12-23 21:10:00|15751.3|15746.3|15751.5|15746.5|15752.4|15747.4|15747.5|15742.5|0
1640294100000|2021-12-23 21:15:00|15752|15747|15751.6|15746.6|15752.5|15747.5|15749.6|15744.6|0
1640294400000|2021-12-23 21:20:00|15751.5|15746.5|15751.5|15746.5|15753.5|15748.5|15749.6|15744.6|0
1640294700000|2021-12-23 21:25:00|15751.9|15746.9|15753.6|15748.6|15755.6|15750.6|15749.6|15744.6|0
1640295000000|2021-12-23 21:30:00|15753.7|15748.7|15754.6|15749.6|15756.6|15751.6|15753.7|15748.7|0
1640295300000|2021-12-23 21:35:00|15754.2|15749.2|15754.2|15749.2|15755.2|15750.2|15754.2|15749.2|0
1640295600000|2021-12-23 21:40:00|15754.3|15749.3|15755|15750|15756.2|15751.2|15754.1|15749.1|0
1640295900000|2021-12-23 21:45:00|15754.1|15749.1|15756.3|15751.3|15756.3|15751.3|15754.1|15749.1|0
1640296200000|2021-12-23 21:50:00|15756.2|15751.2|15759.2|15754.2|15759.2|15754.2|15756.2|15751.2|0
1640296500000|2021-12-23 21:55:00|15758.9|15753.9|15754.1|15749.1|15758.9|15753.9|15754.1|15749.1|0
1640559600000|2021-12-26 23:00:00|15756.6|15751.6|15754.7|15749.7|15757.1|15752.1|15746.4|15741.4|0
1640559900000|2021-12-26 23:05:00|15755.1|15750.1|15767.3|15762.3|15768.9|15763.9|15753.7|15748.7|0
1640560200000|2021-12-26 23:10:00|15768.2|15763.2|15764.4|15759.4|15770.3|15765.3|15763.5|15758.5|0
1640560500000|2021-12-26 23:15:00|15765.4|15760.4|15762.6|15757.6|15772.8|15767.8|15761.3|15756.3|0
1640560800000|2021-12-26 23:20:00|15763.1|15758.1|15762.1|15757.1|15766.9|15761.9|15760.6|15755.6|0
1640561100000|2021-12-26 23:25:00|15761.6|15756.6|15760.2|15755.2|15764.5|15759.5|15758.3|15753.3|0
1640561400000|2021-12-26 23:30:00|15759.3|15754.3|15766.3|15761.3|15766.3|15761.3|15757|15752|0
1640561700000|2021-12-26 23:35:00|15766.8|15761.8|15766.1|15761.1|15772.6|15767.6|15765.5|15760.5|0
1640562000000|2021-12-26 23:40:00|15766|15761|15760.7|15755.7|15766.5|15761.5|15756.8|15751.8|0
1640562300000|2021-12-26 23:45:00|15761.6|15756.6|15758|15753|15762.6|15757.6|15757.2|15752.2|0
1640562600000|2021-12-26 23:50:00|15758.5|15753.5|15759.1|15754.1|15760.6|15755.6|15754.9|15749.9|0
1640562900000|2021-12-26 23:55:00|15758.7|15753.7|15763.5|15758.5|15764|15759|15757.7|15752.7|0
1640563200000|2021-12-27 00:00:00|15764|15759|15770.4|15765.4|15772.4|15767.4|15759.9|15754.9|0
1640563500000|2021-12-27 00:05:00|15772.4|15767.4|15775.7|15770.7|15777.6|15772.6|15765.7|15760.7|0
1640563800000|2021-12-27 00:10:00|15775.2|15770.2|15763.3|15758.3|15775.7|15770.7|15763.3|15758.3|0
1640564100000|2021-12-27 00:15:00|15763.8|15758.8|15738.8|15734.8|15784.3|15779.3|15735.3|15731.3|68
1640564400000|2021-12-27 00:20:00|15738.3|15734.3|15753.3|15749.3|15753.3|15749.3|15736.3|15732.3|17
1640564700000|2021-12-27 00:25:00|15752.8|15748.8|15757.3|15753.3|15759.8|15755.8|15751.3|15747.3|10
1640565000000|2021-12-27 00:30:00|15756.8|15752.8|15751.8|15747.8|15756.8|15752.8|15751.8|15747.8|11
1640565300000|2021-12-27 00:35:00|15751.3|15747.3|15749.3|15745.3|15751.3|15747.3|15744.8|15740.8|10
1640565600000|2021-12-27 00:40:00|15748.3|15744.3|15740.3|15736.3|15748.3|15744.3|15738.8|15734.8|19
1640565900000|2021-12-27 00:45:00|15739.8|15735.8|15742.3|15738.3|15742.8|15738.8|15739.8|15735.8|1
1640566200000|2021-12-27 00:50:00|15741.8|15737.8|15737.3|15733.3|15741.8|15737.8|15735.3|15731.3|9
1640566500000|2021-12-27 00:55:00|15736.8|15732.8|15740.3|15736.3|15741.8|15737.8|15735.3|15731.3|20
1640566800000|2021-12-27 01:00:00|15740.8|15736.8|15730.8|15726.8|15741.3|15737.3|15730.8|15726.8|12
1640567100000|2021-12-27 01:05:00|15730.3|15726.3|15736.8|15732.8|15736.8|15732.8|15727.3|15723.3|15
1640567400000|2021-12-27 01:10:00|15737.3|15733.3|15732.3|15728.3|15740.8|15736.8|15731.3|15727.3|8
1640567700000|2021-12-27 01:15:00|15731.8|15727.8|15729.8|15725.8|15731.8|15727.8|15725.8|15721.8|14
1640568000000|2021-12-27 01:20:00|15729.3|15725.3|15731.8|15727.8|15733.3|15729.3|15728.8|15724.8|11
1640568300000|2021-12-27 01:25:00|15731.3|15727.3|15736.3|15732.3|15736.3|15732.3|15728.3|15724.3|11
1640568600000|2021-12-27 01:30:00|15735.8|15731.8|15741.8|15737.8|15742.8|15738.8|15732.8|15728.8|12
1640568900000|2021-12-27 01:35:00|15742.3|15738.3|15740.3|15736.3|15742.3|15738.3|15739.3|15735.3|3
1640569200000|2021-12-27 01:40:00|15739.8|15735.8|15742.8|15738.8|15742.8|15738.8|15739.3|15735.3|0
1640569500000|2021-12-27 01:45:00|15743.3|15739.3|15742.3|15738.3|15743.3|15739.3|15742.3|15738.3|0
1640569800000|2021-12-27 01:50:00|15741.3|15737.3|15742.8|15738.8|15743.3|15739.3|15740.3|15736.3|8
1640570100000|2021-12-27 01:55:00|15742.3|15738.3|15736.3|15732.3|15743.8|15739.8|15735.3|15731.3|12
1640570400000|2021-12-27 02:00:00|15735.8|15731.8|15735.3|15731.3|15740.3|15736.3|15735.3|15731.3|3
1640570700000|2021-12-27 02:05:00|15735.8|15731.8|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|4
1640571000000|2021-12-27 02:10:00|15737.8|15733.8|15740.3|15736.3|15740.3|15736.3|15737.8|15733.8|5
1640571300000|2021-12-27 02:15:00|15739.8|15735.8|15735.3|15731.3|15739.8|15735.8|15735.3|15731.3|2
1640571600000|2021-12-27 02:20:00|15735.8|15731.8|15737.8|15733.8|15737.8|15733.8|15735.8|15731.8|9
1640571900000|2021-12-27 02:25:00|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15737.8|15733.8|1
1640572200000|2021-12-27 02:30:00|15738.8|15734.8|15744.8|15740.8|15749.8|15745.8|15738.8|15734.8|63
1640572500000|2021-12-27 02:35:00|15744.3|15740.3|15747.8|15743.8|15747.8|15743.8|15744.3|15740.3|1
1640572800000|2021-12-27 02:40:00|15747.3|15743.3|15743.3|15739.3|15747.3|15743.3|15742.8|15738.8|8
1640573100000|2021-12-27 02:45:00|15743.8|15739.8|15741.3|15737.3|15743.8|15739.8|15741.3|15737.3|2
1640573400000|2021-12-27 02:50:00|15740.8|15736.8|15739.8|15735.8|15741.3|15737.3|15739.8|15735.8|0
1640573700000|2021-12-27 02:55:00|15740.3|15736.3|15741.3|15737.3|15741.3|15737.3|15740.3|15736.3|2
1640574000000|2021-12-27 03:00:00|15741.8|15737.8|15741.8|15737.8|15742.3|15738.3|15741.8|15737.8|1
1640574300000|2021-12-27 03:05:00|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|0
1640574600000|2021-12-27 03:10:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|0
1640574900000|2021-12-27 03:15:00|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|3
1640575200000|2021-12-27 03:20:00|15740.3|15736.3|15738.3|15734.3|15740.3|15736.3|15737.8|15733.8|3
1640575500000|2021-12-27 03:25:00|15737.8|15733.8|15738.8|15734.8|15738.8|15734.8|15735.8|15731.8|9
1640575800000|2021-12-27 03:30:00|15739.3|15735.3|15739.3|15735.3|15739.8|15735.8|15738.8|15734.8|1
1640576100000|2021-12-27 03:35:00|15738.8|15734.8|15739.3|15735.3|15739.3|15735.3|15738.3|15734.3|0
1640576400000|2021-12-27 03:40:00|15739.8|15735.8|15740.8|15736.8|15741.3|15737.3|15739.8|15735.8|2
1640576700000|2021-12-27 03:45:00|15740.3|15736.3|15739.8|15735.8|15740.3|15736.3|15739.3|15735.3|1
1640577000000|2021-12-27 03:50:00|15739.3|15735.3|15739.3|15735.3|15739.8|15735.8|15739.3|15735.3|0
1640577600000|2021-12-27 04:00:00|15739.8|15735.8|15739.3|15735.3|15741.3|15737.3|15739.3|15735.3|2
1640577900000|2021-12-27 04:05:00|15738.8|15734.8|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|0
1640578200000|2021-12-27 04:10:00|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15737.8|15733.8|0
1640578500000|2021-12-27 04:15:00|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1640578800000|2021-12-27 04:20:00|15737.8|15733.8|15736.3|15732.3|15737.8|15733.8|15736.3|15732.3|3
1640579100000|2021-12-27 04:25:00|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15733.8|15729.8|3
1640579400000|2021-12-27 04:30:00|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|0
1640579700000|2021-12-27 04:35:00|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|1
1640580000000|2021-12-27 04:40:00|15734.8|15730.8|15734.8|15730.8|15736.8|15732.8|15734.3|15730.3|14
1640580300000|2021-12-27 04:45:00|15734.3|15730.3|15734.3|15730.3|15736.3|15732.3|15734.3|15730.3|2
1640580600000|2021-12-27 04:50:00|15736.8|15732.8|15735.3|15731.3|15737.3|15733.3|15734.8|15730.8|10
1640580900000|2021-12-27 04:55:00|15736.3|15732.3|15734.8|15730.8|15736.3|15732.3|15734.8|15730.8|1
1640581200000|2021-12-27 05:00:00|15734.3|15730.3|15734.3|15730.3|15734.8|15730.8|15733.8|15729.8|1
1640581500000|2021-12-27 05:05:00|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15732.3|15728.3|1
1640581800000|2021-12-27 05:10:00|15733.8|15729.8|15734.3|15730.3|15736.3|15732.3|15732.8|15728.8|7
1640582100000|2021-12-27 05:15:00|15734.8|15730.8|15736.3|15732.3|15737.3|15733.3|15732.3|15728.3|10
1640582400000|2021-12-27 05:20:00|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15732.3|15728.3|6
1640582700000|2021-12-27 05:25:00|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15732.3|15728.3|7
1640583000000|2021-12-27 05:30:00|15733.8|15729.8|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|0
1640583300000|2021-12-27 05:35:00|15733.8|15729.8|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|0
1640583600000|2021-12-27 05:40:00|15732.8|15728.8|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|2
1640583900000|2021-12-27 05:45:00|15732.3|15728.3|15729.3|15725.3|15732.3|15728.3|15729.3|15725.3|0
1640584200000|2021-12-27 05:50:00|15728.8|15724.8|15728.8|15724.8|15729.3|15725.3|15728.3|15724.3|2
1640584500000|2021-12-27 05:55:00|15728.3|15724.3|15729.8|15725.8|15730.3|15726.3|15727.8|15723.8|26
1640584800000|2021-12-27 06:00:00|15729.3|15725.3|15726.8|15722.8|15729.3|15725.3|15725.8|15721.8|13
1640585100000|2021-12-27 06:05:00|15726.3|15722.3|15725.8|15721.8|15728.8|15724.8|15725.8|15721.8|16
1640585400000|2021-12-27 06:10:00|15726.3|15722.3|15721.8|15717.8|15726.3|15722.3|15721.8|15717.8|11
1640585700000|2021-12-27 06:15:00|15720.3|15716.3|15721.3|15717.3|15723.8|15719.8|15716.8|15712.8|50
1640586000000|2021-12-27 06:20:00|15720.8|15716.8|15724.8|15720.8|15724.8|15720.8|15719.3|15715.3|20
1640586300000|2021-12-27 06:25:00|15723.8|15719.8|15717.3|15713.3|15723.8|15719.8|15716.8|15712.8|40
1640586600000|2021-12-27 06:30:00|15716.8|15712.8|15715.3|15711.3|15719.8|15715.8|15714.8|15710.8|30
1640586900000|2021-12-27 06:35:00|15714.8|15710.8|15711.3|15707.3|15715.3|15711.3|15711.3|15707.3|17
1640587200000|2021-12-27 06:40:00|15711.8|15707.8|15716.8|15712.8|15716.8|15712.8|15710.8|15706.8|44
1640587500000|2021-12-27 06:45:00|15716.3|15712.3|15714.8|15710.8|15718.8|15714.8|15714.8|15710.8|24
1640587800000|2021-12-27 06:50:00|15715.3|15711.3|15717.8|15713.8|15719.3|15715.3|15715.3|15711.3|10
1640588100000|2021-12-27 06:55:00|15718.8|15714.8|15722.8|15718.8|15723.3|15719.3|15717.3|15713.3|25
1640588400000|2021-12-27 07:00:00|15721.8|15719.8|15732.3|15730.3|15737.3|15735.3|15719.3|15717.3|188
1640588700000|2021-12-27 07:05:00|15731.8|15729.8|15721.3|15719.3|15731.8|15729.8|15719.8|15717.8|182
1640589000000|2021-12-27 07:10:00|15720.3|15718.3|15718.3|15716.3|15723.3|15721.3|15717.3|15715.3|102
1640589300000|2021-12-27 07:15:00|15718.8|15716.8|15716.8|15714.8|15723.8|15721.8|15716.8|15714.8|144
1640589600000|2021-12-27 07:20:00|15717.8|15715.8|15703.3|15701.3|15717.8|15715.8|15699.8|15697.8|268
1640589900000|2021-12-27 07:25:00|15702.8|15700.8|15697.3|15695.3|15705.3|15703.3|15694.8|15692.8|139
1640590200000|2021-12-27 07:30:00|15697.8|15695.8|15681.3|15679.3|15698.3|15696.3|15680.8|15678.8|232
1640590500000|2021-12-27 07:35:00|15680.8|15678.8|15680.8|15678.8|15686.8|15684.8|15676.3|15674.3|177
1640590800000|2021-12-27 07:40:00|15681.8|15679.8|15676.3|15674.3|15681.8|15679.8|15672.8|15670.8|239
1640591100000|2021-12-27 07:45:00|15675.3|15673.3|15677.3|15675.3|15680.8|15678.8|15668.3|15666.3|363
1640591400000|2021-12-27 07:50:00|15677.8|15675.8|15687.8|15685.8|15689.8|15687.8|15677.8|15675.8|231
1640591700000|2021-12-27 07:55:00|15688.3|15686.3|15699.3|15697.3|15705.8|15703.8|15686.8|15684.8|496
1640592000000|2021-12-27 08:00:00|15698.8|15696.8|15708.4|15707.2|15711.9|15710.7|15692.9|15691.7|1407
1640592300000|2021-12-27 08:05:00|15709.4|15708.2|15727.9|15726.7|15738.4|15737.2|15708.4|15707.2|1282
1640592600000|2021-12-27 08:10:00|15728.4|15727.2|15751.4|15750.2|15754.9|15753.7|15728.4|15727.2|851
1640592900000|2021-12-27 08:15:00|15750.9|15749.7|15766.4|15765.2|15771.9|15770.7|15747.4|15746.2|872
1640593200000|2021-12-27 08:20:00|15765.9|15764.7|15748.4|15747.2|15773.4|15772.2|15744.4|15743.2|838
1640593500000|2021-12-27 08:25:00|15748.9|15747.7|15739.4|15738.2|15750.4|15749.2|15734.4|15733.2|578
1640593800000|2021-12-27 08:30:00|15738.9|15737.7|15753.9|15752.7|15755.4|15754.2|15734.9|15733.7|423
1640594100000|2021-12-27 08:35:00|15754.4|15753.2|15759.4|15758.2|15764.4|15763.2|15752.4|15751.2|327
1640594400000|2021-12-27 08:40:00|15758.4|15757.2|15760.5|15759.3|15761.9|15760.7|15754|15752.8|217
1640594700000|2021-12-27 08:45:00|15760|15758.8|15757.5|15756.3|15761.5|15760.3|15754|15752.8|229
1640595000000|2021-12-27 08:50:00|15757|15755.8|15769|15767.8|15771|15769.8|15757|15755.8|554
1640595300000|2021-12-27 08:55:00|15769.5|15768.3|15790|15788.8|15791|15789.8|15767.5|15766.3|811
1640595600000|2021-12-27 09:00:00|15789|15787.8|15769|15767.8|15791|15789.8|15765|15763.8|585
1640595900000|2021-12-27 09:05:00|15768.5|15767.3|15784|15782.8|15785|15783.8|15767.5|15766.3|249
1640596200000|2021-12-27 09:10:00|15784.5|15783.3|15781|15779.8|15785|15783.8|15778|15776.8|247
1640596500000|2021-12-27 09:15:00|15780.5|15779.3|15771.5|15770.3|15781|15779.8|15770|15768.8|194
1640596800000|2021-12-27 09:20:00|15772|15770.8|15762.5|15761.3|15773|15771.8|15760|15758.8|253
1640597100000|2021-12-27 09:25:00|15762|15760.8|15765|15763.8|15767|15765.8|15760|15758.8|158
1640597400000|2021-12-27 09:30:00|15765.5|15764.3|15759|15757.8|15766|15764.8|15752|15750.8|186
1640597700000|2021-12-27 09:35:00|15759.5|15758.3|15767|15765.8|15769|15767.8|15758.5|15757.3|198
1640598000000|2021-12-27 09:40:00|15766|15764.8|15776|15774.8|15777|15775.8|15766|15764.8|178
1640598300000|2021-12-27 09:45:00|15775|15773.8|15777|15775.8|15779|15777.8|15775|15773.8|229
1640598600000|2021-12-27 09:50:00|15776.5|15775.3|15787|15785.8|15788.5|15787.3|15775|15773.8|264
1640598900000|2021-12-27 09:55:00|15786.5|15785.3|15788.5|15787.3|15800|15798.8|15784|15782.8|489
1640599200000|2021-12-27 10:00:00|15788|15786.8|15783|15781.8|15796|15794.8|15783|15781.8|532
1640599500000|2021-12-27 10:05:00|15783.5|15782.3|15786.5|15785.3|15786.5|15785.3|15777|15775.8|208
1640599800000|2021-12-27 10:10:00|15786|15784.8|15788.5|15787.3|15790|15788.8|15782.5|15781.3|191
1640600100000|2021-12-27 10:15:00|15788|15786.8|15794|15792.8|15795.5|15794.3|15788|15786.8|263
1640600400000|2021-12-27 10:20:00|15793.5|15792.3|15791|15789.8|15798|15796.8|15789|15787.8|320
1640600700000|2021-12-27 10:25:00|15790.5|15789.3|15795.5|15794.3|15796|15794.8|15788|15786.8|256
1640601000000|2021-12-27 10:30:00|15796|15794.8|15794.5|15793.3|15803|15801.8|15793.5|15792.3|286
1640601300000|2021-12-27 10:35:00|15794|15792.8|15790|15788.8|15796|15794.8|15788|15786.8|151
1640601600000|2021-12-27 10:40:00|15789.5|15788.3|15791|15789.8|15793|15791.8|15787.5|15786.3|151
1640601900000|2021-12-27 10:45:00|15791.5|15790.3|15794|15792.8|15801|15799.8|15791|15789.8|227
1640602200000|2021-12-27 10:50:00|15793|15791.8|15792|15790.8|15797|15795.8|15788|15786.8|187
1640602500000|2021-12-27 10:55:00|15791.5|15790.3|15783|15781.8|15791.5|15790.3|15779|15777.8|325
1640602800000|2021-12-27 11:00:00|15782.5|15781.3|15785.5|15784.3|15787.5|15786.3|15782|15780.8|92
1640603100000|2021-12-27 11:05:00|15785|15783.8|15788.5|15787.3|15790|15788.8|15784|15782.8|96
1640603400000|2021-12-27 11:10:00|15789|15787.8|15786|15784.8|15790|15788.8|15784|15782.8|78
1640603700000|2021-12-27 11:15:00|15786.5|15785.3|15783.5|15782.3|15789|15787.8|15782.5|15781.3|113
1640604000000|2021-12-27 11:20:00|15783|15781.8|15776.5|15775.3|15784.5|15783.3|15773|15771.8|265
1640604300000|2021-12-27 11:25:00|15776|15774.8|15776|15774.8|15779|15777.8|15773|15771.8|119
1640604600000|2021-12-27 11:30:00|15777|15775.8|15772.5|15771.3|15778|15776.8|15770|15768.8|215
1640604900000|2021-12-27 11:35:00|15773|15771.8|15779|15777.8|15780|15778.8|15773|15771.8|216
1640605200000|2021-12-27 11:40:00|15779.5|15778.3|15778.5|15777.3|15783|15781.8|15778|15776.8|157
1640605500000|2021-12-27 11:45:00|15778|15776.8|15772.5|15771.3|15779|15777.8|15771|15769.8|118
1640605800000|2021-12-27 11:50:00|15772|15770.8|15779|15777.8|15781|15779.8|15771|15769.8|128
1640606100000|2021-12-27 11:55:00|15779.5|15778.3|15778|15776.8|15780.5|15779.3|15775.5|15774.3|85
1640606400000|2021-12-27 12:00:00|15777|15775.8|15779.5|15778.3|15783|15781.8|15775.5|15774.3|139
1640606700000|2021-12-27 12:05:00|15780|15778.8|15781.5|15780.3|15784.5|15783.3|15777.5|15776.3|77
1640607000000|2021-12-27 12:10:00|15781|15779.8|15784|15782.8|15786|15784.8|15780|15778.8|149
1640607300000|2021-12-27 12:15:00|15784.5|15783.3|15789|15787.8|15789|15787.8|15784|15782.8|129
1640607600000|2021-12-27 12:20:00|15789.5|15788.3|15792|15790.8|15795|15793.8|15787|15785.8|246
1640607900000|2021-12-27 12:25:00|15792.5|15791.3|15794|15792.8|15795.5|15794.3|15788|15786.8|160
1640608200000|2021-12-27 12:30:00|15793|15791.8|15799|15797.8|15800|15798.8|15791|15789.8|203
1640608500000|2021-12-27 12:35:00|15799.5|15798.3|15802.5|15801.3|15804.5|15803.3|15797.5|15796.3|207
1640608800000|2021-12-27 12:40:00|15802|15800.8|15801.7|15800.5|15807.2|15806|15798.2|15797|370
1640609100000|2021-12-27 12:45:00|15801.2|15800|15796.2|15795|15801.2|15800|15795.2|15794|165
1640609400000|2021-12-27 12:50:00|15796.7|15795.5|15797.2|15796|15798.7|15797.5|15794.2|15793|136
1640609700000|2021-12-27 12:55:00|15797.7|15796.5|15799.7|15798.5|15799.7|15798.5|15795.2|15794|98
1640610000000|2021-12-27 13:00:00|15800.7|15799.5|15797.7|15796.5|15802.7|15801.5|15797.7|15796.5|171
1640610300000|2021-12-27 13:05:00|15798.2|15797|15795.7|15794.5|15798.7|15797.5|15791.7|15790.5|110
1640610600000|2021-12-27 13:10:00|15796.2|15795|15793.7|15792.5|15796.7|15795.5|15788.7|15787.5|165
1640610900000|2021-12-27 13:15:00|15794.2|15793|15803.7|15802.5|15804.7|15803.5|15793.7|15792.5|111
1640611200000|2021-12-27 13:20:00|15804.7|15803.5|15803.7|15802.5|15806.7|15805.5|15801.2|15800|169
1640611500000|2021-12-27 13:25:00|15805.7|15804.5|15801.7|15800.5|15806.7|15805.5|15798.7|15797.5|159
1640611800000|2021-12-27 13:30:00|15802.2|15801|15805.7|15804.5|15808.7|15807.5|15802.2|15801|165
1640612100000|2021-12-27 13:35:00|15806.2|15805|15808.7|15807.5|15811.2|15810|15803.2|15802|153
1640612400000|2021-12-27 13:40:00|15809.7|15808.5|15821.7|15820.5|15822.7|15821.5|15809.7|15808.5|529
1640612700000|2021-12-27 13:45:00|15822.2|15821|15819.7|15818.5|15829.7|15828.5|15818.2|15817|385
1640613000000|2021-12-27 13:50:00|15819.2|15818|15821.7|15820.5|15823.7|15822.5|15817.7|15816.5|162
1640613300000|2021-12-27 13:55:00|15821.2|15820|15819.7|15818.5|15823.7|15822.5|15818.2|15817|162
1640613600000|2021-12-27 14:00:00|15819.2|15818|15823.7|15822.5|15824.7|15823.5|15819.2|15818|101
1640613900000|2021-12-27 14:05:00|15823.2|15822|15820.7|15819.5|15825.2|15824|15819.2|15818|83
1640614200000|2021-12-27 14:10:00|15821.2|15820|15825.2|15824|15826.2|15825|15821.2|15820|121
1640614500000|2021-12-27 14:15:00|15824.7|15823.5|15816.7|15815.5|15825.2|15824|15814.7|15813.5|150
1640614800000|2021-12-27 14:20:00|15816.2|15815|15817.2|15816|15819.7|15818.5|15814.7|15813.5|147
1640615100000|2021-12-27 14:25:00|15816.7|15815.5|15820.2|15819|15820.7|15819.5|15814.2|15813|193
1640615400000|2021-12-27 14:30:00|15820.7|15819.5|15817.7|15816.5|15826.7|15825.5|15816.7|15815.5|390
1640615700000|2021-12-27 14:35:00|15817.2|15816|15815.7|15814.5|15820.7|15819.5|15812.7|15811.5|332
1640616000000|2021-12-27 14:40:00|15815.2|15814|15818.2|15817|15821.7|15820.5|15810.7|15809.5|322
1640616300000|2021-12-27 14:45:00|15818.7|15817.5|15820.7|15819.5|15822.2|15821|15815.2|15814|272
1640616600000|2021-12-27 14:50:00|15821.2|15820|15805.7|15804.5|15823.7|15822.5|15805.2|15804|294
1640616900000|2021-12-27 14:55:00|15806.2|15805|15808.2|15807|15809.2|15808|15798.7|15797.5|245
1640617200000|2021-12-27 15:00:00|15809.7|15808.5|15820.7|15819.5|15822.7|15821.5|15806.2|15805|248
1640617500000|2021-12-27 15:05:00|15821.2|15820|15820.7|15819.5|15823.7|15822.5|15814.7|15813.5|232
1640617800000|2021-12-27 15:10:00|15820.4|15819.2|15818.9|15817.7|15821.4|15820.2|15815.4|15814.2|190
1640618100000|2021-12-27 15:15:00|15819.4|15818.2|15814.9|15813.7|15820.4|15819.2|15814.4|15813.2|117
1640618400000|2021-12-27 15:20:00|15815.4|15814.2|15828.4|15827.2|15830.4|15829.2|15812.9|15811.7|343
1640618700000|2021-12-27 15:25:00|15827.9|15826.7|15843.4|15842.2|15843.4|15842.2|15825.4|15824.2|513
1640619000000|2021-12-27 15:30:00|15843.9|15842.7|15841.4|15840.2|15845.9|15844.7|15831.4|15830.2|447
1640619300000|2021-12-27 15:35:00|15840.9|15839.7|15839.4|15838.2|15843.4|15842.2|15836.4|15835.2|288
1640619600000|2021-12-27 15:40:00|15840.4|15839.2|15836.9|15835.7|15841.4|15840.2|15834.9|15833.7|179
1640619900000|2021-12-27 15:45:00|15837.4|15836.2|15834.4|15833.2|15839.4|15838.2|15829.4|15828.2|237
1640620200000|2021-12-27 15:50:00|15833.9|15832.7|15838.4|15837.2|15841.9|15840.7|15832.9|15831.7|260
1640620500000|2021-12-27 15:55:00|15837.4|15836.2|15843.9|15842.7|15843.9|15842.7|15836.4|15835.2|197
1640620800000|2021-12-27 16:00:00|15844.4|15843.2|15845.4|15844.2|15848.4|15847.2|15839.4|15838.2|429
1640621100000|2021-12-27 16:05:00|15844.9|15843.7|15842.9|15841.7|15845.4|15844.2|15837.4|15836.2|412
1640621400000|2021-12-27 16:10:00|15842.4|15841.2|15852.4|15851.2|15855.9|15854.7|15840.4|15839.2|319
1640621700000|2021-12-27 16:15:00|15851.9|15850.7|15842.4|15841.2|15855.4|15854.2|15838.4|15837.2|433
1640622000000|2021-12-27 16:20:00|15842.9|15841.7|15841.4|15840.2|15847.4|15846.2|15836.4|15835.2|478
1640622300000|2021-12-27 16:25:00|15841.9|15840.7|15851.4|15850.2|15854.9|15853.7|15838.4|15837.2|639
1640622600000|2021-12-27 16:30:00|15850.9|15849.7|15839.8|15837.8|15851.3|15849.7|15839.3|15837.3|826
1640622900000|2021-12-27 16:35:00|15840.8|15838.8|15845.3|15843.3|15847.3|15845.3|15838.3|15836.3|359
1640623200000|2021-12-27 16:40:00|15844.8|15842.8|15844.8|15842.8|15846.8|15844.8|15842.8|15840.8|88
1640623500000|2021-12-27 16:45:00|15845.3|15843.3|15842.8|15840.8|15848.8|15846.8|15842.8|15840.8|66
1640623800000|2021-12-27 16:50:00|15843.3|15841.3|15848.3|15846.3|15849.3|15847.3|15842.8|15840.8|93
1640624100000|2021-12-27 16:55:00|15848.8|15846.8|15847.8|15845.8|15851.3|15849.3|15847.8|15845.8|103
1640624400000|2021-12-27 17:00:00|15848.3|15846.3|15854.8|15852.8|15855.3|15853.3|15846.8|15844.8|104
1640624700000|2021-12-27 17:05:00|15853.8|15851.8|15851.8|15849.8|15854.8|15852.8|15851.8|15849.8|100
1640625000000|2021-12-27 17:10:00|15852.3|15850.3|15855.8|15853.8|15857.3|15855.3|15849.3|15847.3|86
1640625300000|2021-12-27 17:15:00|15855.3|15853.3|15854.8|15852.8|15855.8|15853.8|15851.3|15849.3|110
1640625600000|2021-12-27 17:20:00|15855.3|15853.3|15857.8|15855.8|15857.8|15855.8|15852.8|15850.8|65
1640625900000|2021-12-27 17:25:00|15858.8|15856.8|15861.8|15859.8|15861.8|15859.8|15856.8|15854.8|90
1640626200000|2021-12-27 17:30:00|15861.3|15859.3|15857.3|15855.3|15862.3|15860.3|15854.8|15852.8|71
1640626500000|2021-12-27 17:35:00|15857.8|15855.8|15857.8|15855.8|15858.8|15856.8|15854.8|15852.8|37
1640626800000|2021-12-27 17:40:00|15857.3|15855.3|15856.8|15854.8|15858.8|15856.8|15854.8|15852.8|39
1640627100000|2021-12-27 17:45:00|15855.8|15853.8|15857.3|15855.3|15857.8|15855.8|15854.8|15852.8|17
1640627400000|2021-12-27 17:50:00|15857.8|15855.8|15856.8|15854.8|15858.8|15856.8|15855.8|15853.8|31
1640627700000|2021-12-27 17:55:00|15857.3|15855.3|15856.8|15854.8|15857.8|15855.8|15855.3|15853.3|88
1640628000000|2021-12-27 18:00:00|15855.8|15853.8|15855.8|15853.8|15856.8|15854.8|15854.8|15852.8|25
1640628300000|2021-12-27 18:05:00|15856.3|15854.3|15855.8|15853.8|15856.8|15854.8|15853.8|15851.8|34
1640628600000|2021-12-27 18:10:00|15854.8|15852.8|15857.8|15855.8|15858.8|15856.8|15854.3|15852.3|30
1640628900000|2021-12-27 18:15:00|15857.3|15855.3|15852.8|15850.8|15857.8|15855.8|15852.8|15850.8|71
1640629200000|2021-12-27 18:20:00|15851.8|15849.8|15855.8|15853.8|15855.8|15853.8|15851.3|15849.3|73
1640629500000|2021-12-27 18:25:00|15854.8|15852.8|15857.8|15855.8|15860.8|15858.8|15854.8|15852.8|49
1640629800000|2021-12-27 18:30:00|15858.8|15856.8|15856.8|15854.8|15860.8|15858.8|15856.3|15854.3|70
1640630100000|2021-12-27 18:35:00|15857.8|15855.8|15859.8|15857.8|15860.8|15858.8|15857.3|15855.3|43
1640630400000|2021-12-27 18:40:00|15859.3|15857.3|15860.8|15858.8|15860.8|15858.8|15857.8|15855.8|11
1640630700000|2021-12-27 18:45:00|15860.3|15858.3|15860.8|15858.8|15860.8|15858.8|15858.8|15856.8|13
1640631000000|2021-12-27 18:50:00|15860.3|15858.3|15862.8|15860.8|15864.8|15862.8|15859.3|15857.3|52
1640631300000|2021-12-27 18:55:00|15863.3|15861.3|15866.8|15864.8|15868.8|15866.8|15861.8|15859.8|100
1640631600000|2021-12-27 19:00:00|15866.3|15864.3|15865.3|15863.3|15866.3|15864.3|15860.3|15858.3|38
1640631900000|2021-12-27 19:05:00|15864.8|15862.8|15865.8|15863.8|15865.8|15863.8|15862.3|15860.3|25
1640632200000|2021-12-27 19:10:00|15865.3|15863.3|15867.8|15865.8|15868.8|15866.8|15863.8|15861.8|48
1640632500000|2021-12-27 19:15:00|15868.8|15866.8|15868.8|15866.8|15869.8|15867.8|15867.8|15865.8|31
1640632800000|2021-12-27 19:20:00|15869.8|15867.8|15872.8|15870.8|15872.8|15870.8|15869.8|15867.8|64
1640633100000|2021-12-27 19:25:00|15872.3|15870.3|15877.8|15875.8|15877.8|15875.8|15872.3|15870.3|98
1640633400000|2021-12-27 19:30:00|15877.3|15875.3|15876.8|15874.8|15878.8|15876.8|15875.8|15873.8|75
1640633700000|2021-12-27 19:35:00|15877.3|15875.3|15876.8|15874.8|15878.8|15876.8|15874.8|15872.8|33
1640634000000|2021-12-27 19:40:00|15877.3|15875.3|15872.8|15870.8|15879.8|15877.8|15872.8|15870.8|24
1640634300000|2021-12-27 19:45:00|15872.3|15870.3|15869.8|15867.8|15873.8|15871.8|15867.8|15865.8|85
1640634600000|2021-12-27 19:50:00|15870.3|15868.3|15864.8|15862.8|15870.3|15868.3|15863.8|15861.8|107
1640634900000|2021-12-27 19:55:00|15865.3|15863.3|15866.8|15864.8|15867.3|15865.3|15862.8|15860.8|49
1640635200000|2021-12-27 20:00:00|15865.8|15863.8|15864.8|15862.8|15865.8|15863.8|15860.8|15858.8|87
1640635500000|2021-12-27 20:05:00|15863.8|15861.8|15861.8|15859.8|15865.3|15863.3|15857.8|15855.8|109
1640635800000|2021-12-27 20:10:00|15861.3|15859.3|15861.8|15859.8|15863.3|15861.3|15857.8|15855.8|69
1640636100000|2021-12-27 20:15:00|15861.3|15859.3|15860.3|15858.3|15861.3|15859.3|15856.8|15854.8|26
1640636400000|2021-12-27 20:20:00|15859.8|15857.8|15860.3|15858.3|15861.8|15859.8|15857.8|15855.8|34
1640636700000|2021-12-27 20:25:00|15860.8|15858.8|15868.8|15866.8|15870.3|15868.3|15860.8|15858.8|79
1640637000000|2021-12-27 20:30:00|15869.8|15867.8|15871.3|15869.3|15872.8|15870.8|15868.3|15866.3|65
1640637300000|2021-12-27 20:35:00|15870.8|15868.8|15868.8|15866.8|15872.8|15870.8|15868.3|15866.3|66
1640637600000|2021-12-27 20:40:00|15869.3|15867.3|15876.8|15874.8|15876.8|15874.8|15868.3|15866.3|100
1640637900000|2021-12-27 20:45:00|15877.3|15875.3|15880.8|15878.8|15881.3|15879.3|15874.8|15872.8|106
1640638200000|2021-12-27 20:50:00|15881.8|15879.8|15889.8|15887.8|15890.8|15888.8|15878.8|15876.8|231
1640638500000|2021-12-27 20:55:00|15890.3|15888.3|15897.3|15895.3|15897.8|15895.8|15886.8|15884.8|259
1640638800000|2021-12-27 21:00:00|15896.8|15894.8|15896.6|15891.6|15905.5|15900.5|15896.6|15891.6|0
1640639100000|2021-12-27 21:05:00|15895.7|15890.7|15891.7|15886.7|15897.5|15892.5|15890.8|15885.8|0
1640639400000|2021-12-27 21:10:00|15890.8|15885.8|15888|15883|15892.7|15887.7|15887.8|15882.8|0
1640639700000|2021-12-27 21:15:00|15888.9|15883.9|15894.3|15889.3|15895.2|15890.2|15888.9|15883.9|0
1640640000000|2021-12-27 21:20:00|15893.3|15888.3|15892.2|15887.2|15894.3|15889.3|15892.2|15887.2|0
1640640300000|2021-12-27 21:25:00|15893.1|15888.1|15895.1|15890.1|15895.1|15890.1|15893.1|15888.1|0
1640640600000|2021-12-27 21:30:00|15895|15890|15896.6|15891.6|15897.5|15892.5|15894.7|15889.7|0
1640640900000|2021-12-27 21:35:00|15895.7|15890.7|15899.6|15894.6|15900.5|15895.5|15895.7|15890.7|0
1640641200000|2021-12-27 21:40:00|15898.6|15893.6|15896.8|15891.8|15899.7|15894.7|15895.7|15890.7|0
1640641500000|2021-12-27 21:45:00|15895.9|15890.9|15892.4|15887.4|15896.8|15891.8|15892.4|15887.4|0
1640641800000|2021-12-27 21:50:00|15893.4|15888.4|15897.1|15892.1|15898.2|15893.2|15893.4|15888.4|0
1640642100000|2021-12-27 21:55:00|15898|15893|15893.4|15888.4|15898|15893|15892.6|15887.6|0
1640642400000|2021-12-27 22:00:00|15892.3|15887.3|15890.5|15885.5|15893.8|15888.8|15888|15883|0
1640642700000|2021-12-27 22:05:00|15890.6|15885.6|15891.9|15886.9|15891.9|15886.9|15890.6|15885.6|0
1640643000000|2021-12-27 22:10:00|15891.8|15886.8|15890.7|15885.7|15891.8|15886.8|15890.5|15885.5|0
1640643300000|2021-12-27 22:15:00|15890.5|15885.5|15891.3|15886.3|15891.4|15886.4|15890.5|15885.5|0
1640643600000|2021-12-27 22:20:00|15891.2|15886.2|15890.8|15885.8|15891.5|15886.5|15889.8|15884.8|0
1640643900000|2021-12-27 22:25:00|15890.6|15885.6|15890.7|15885.7|15893.4|15888.4|15889.9|15884.9|0
1640644200000|2021-12-27 22:30:00|15890.8|15885.8|15890.8|15885.8|15891.9|15886.9|15890.4|15885.4|0
1640644500000|2021-12-27 22:35:00|15890.9|15885.9|15892.8|15887.8|15892.8|15887.8|15890.6|15885.6|0
1640644800000|2021-12-27 22:40:00|15892.6|15887.6|15891.2|15886.2|15893.1|15888.1|15891.2|15886.2|0
1640645100000|2021-12-27 22:45:00|15891.5|15886.5|15891.2|15886.2|15891.5|15886.5|15891.2|15886.2|0
1640645400000|2021-12-27 22:50:00|15891.6|15886.6|15890.4|15885.4|15891.6|15886.6|15890.4|15885.4|0
1640645700000|2021-12-27 22:55:00|15890.3|15885.3|15889.7|15884.7|15890.5|15885.5|15889.7|15884.7|0
1640646000000|2021-12-27 23:00:00|15886.8|15881.8|15887.3|15882.3|15894.4|15889.4|15884.7|15879.7|0
1640646300000|2021-12-27 23:05:00|15887.8|15882.8|15883|15878|15889.8|15884.8|15882|15877|0
1640646600000|2021-12-27 23:10:00|15884|15879|15883.2|15878.2|15885.8|15880.8|15882|15877|0
1640646900000|2021-12-27 23:15:00|15882.2|15877.2|15882.4|15877.4|15885.2|15880.2|15881.4|15876.4|0
1640647200000|2021-12-27 23:20:00|15882.3|15877.3|15876.9|15871.9|15883.3|15878.3|15875.9|15870.9|0
1640647500000|2021-12-27 23:25:00|15875.9|15870.9|15874.4|15869.4|15877.8|15872.8|15870.9|15865.9|0
1640647800000|2021-12-27 23:30:00|15873.9|15868.9|15876.5|15871.5|15876.5|15871.5|15872.6|15867.6|0
1640648100000|2021-12-27 23:35:00|15876|15871|15873.6|15868.6|15877.6|15872.6|15873.6|15868.6|0
1640648400000|2021-12-27 23:40:00|15873.1|15868.1|15871.6|15866.6|15874.8|15869.8|15870.6|15865.6|0
1640648700000|2021-12-27 23:45:00|15871.1|15866.1|15871.7|15866.7|15873.6|15868.6|15869.7|15864.7|0
1640649000000|2021-12-27 23:50:00|15871.2|15866.2|15871.2|15866.2|15871.7|15866.7|15869.7|15864.7|0
1640649300000|2021-12-27 23:55:00|15870.7|15865.7|15870.7|15865.7|15872.6|15867.6|15869.8|15864.8|0
1640649600000|2021-12-28 00:00:00|15870.6|15865.6|15863.9|15858.9|15871.7|15866.7|15863.1|15858.1|0
1640649900000|2021-12-28 00:05:00|15864.3|15859.3|15862.2|15857.2|15867.7|15862.7|15859.8|15854.8|0
1640650200000|2021-12-28 00:10:00|15861.2|15856.2|15859.3|15854.3|15865|15860|15859.3|15854.3|0
1640650500000|2021-12-28 00:15:00|15859.8|15854.8|15861.8|15857.8|15867.8|15863.8|15859.3|15854.3|47
1640650800000|2021-12-28 00:20:00|15861.3|15857.3|15874.3|15870.3|15874.3|15870.3|15860.8|15856.8|12
1640651100000|2021-12-28 00:25:00|15872.8|15868.8|15874.3|15870.3|15874.3|15870.3|15872.8|15868.8|3
1640651400000|2021-12-28 00:30:00|15873.8|15869.8|15877.8|15873.8|15879.8|15875.8|15871.8|15867.8|13
1640651700000|2021-12-28 00:35:00|15877.3|15873.3|15875.8|15871.8|15878.3|15874.3|15874.3|15870.3|2
1640652000000|2021-12-28 00:40:00|15876.3|15872.3|15890.8|15886.8|15890.8|15886.8|15876.3|15872.3|33
1640652300000|2021-12-28 00:45:00|15891.3|15887.3|15886.8|15882.8|15895.3|15891.3|15886.8|15882.8|17
1640652600000|2021-12-28 00:50:00|15886.3|15882.3|15885.8|15881.8|15886.8|15882.8|15879.8|15875.8|9
1640652900000|2021-12-28 00:55:00|15885.3|15881.3|15891.8|15887.8|15891.8|15887.8|15885.3|15881.3|3
1640653200000|2021-12-28 01:00:00|15891.3|15887.3|15885.3|15881.3|15891.3|15887.3|15885.3|15881.3|10
1640653500000|2021-12-28 01:05:00|15883.3|15879.3|15881.8|15877.8|15883.3|15879.3|15877.3|15873.3|9
1640653800000|2021-12-28 01:10:00|15881.3|15877.3|15882.3|15878.3|15882.3|15878.3|15881.3|15877.3|3
1640654100000|2021-12-28 01:15:00|15881.8|15877.8|15868.8|15864.8|15881.8|15877.8|15868.8|15864.8|13
1640654400000|2021-12-28 01:20:00|15870.3|15866.3|15873.8|15869.8|15873.8|15869.8|15870.3|15866.3|10
1640654700000|2021-12-28 01:25:00|15874.3|15870.3|15871.3|15867.3|15874.3|15870.3|15871.3|15867.3|8
1640655000000|2021-12-28 01:30:00|15871.8|15867.8|15867.8|15863.8|15874.3|15870.3|15866.8|15862.8|11
1640655300000|2021-12-28 01:35:00|15868.3|15864.3|15869.8|15865.8|15875.8|15871.8|15868.3|15864.3|9
1640655600000|2021-12-28 01:40:00|15869.3|15865.3|15871.3|15867.3|15872.8|15868.8|15867.8|15863.8|8
1640655900000|2021-12-28 01:45:00|15870.3|15866.3|15865.3|15861.3|15870.3|15866.3|15865.3|15861.3|5
1640656200000|2021-12-28 01:50:00|15865.8|15861.8|15868.8|15864.8|15868.8|15864.8|15858.8|15854.8|13
1640656500000|2021-12-28 01:55:00|15869.3|15865.3|15868.3|15864.3|15870.3|15866.3|15867.3|15863.3|6
1640656800000|2021-12-28 02:00:00|15868.8|15864.8|15867.3|15863.3|15868.8|15864.8|15866.3|15862.3|3
1640657100000|2021-12-28 02:05:00|15867.8|15863.8|15870.3|15866.3|15870.3|15866.3|15867.3|15863.3|0
1640657400000|2021-12-28 02:10:00|15869.8|15865.8|15864.8|15860.8|15870.3|15866.3|15864.8|15860.8|3
1640657700000|2021-12-28 02:15:00|15864.3|15860.3|15857.8|15853.8|15865.3|15861.3|15857.8|15853.8|5
1640658000000|2021-12-28 02:20:00|15857.3|15853.3|15854.8|15850.8|15862.3|15858.3|15854.8|15850.8|20
1640658300000|2021-12-28 02:25:00|15855.3|15851.3|15857.8|15853.8|15857.8|15853.8|15855.3|15851.3|4
1640658600000|2021-12-28 02:30:00|15859.3|15855.3|15857.8|15853.8|15860.3|15856.3|15855.3|15851.3|9
1640658900000|2021-12-28 02:35:00|15858.3|15854.3|15861.8|15857.8|15862.3|15858.3|15857.8|15853.8|8
1640659200000|2021-12-28 02:40:00|15862.3|15858.3|15865.8|15861.8|15867.3|15863.3|15862.3|15858.3|10
1640659500000|2021-12-28 02:45:00|15866.3|15862.3|15863.3|15859.3|15867.3|15863.3|15863.3|15859.3|13
1640659800000|2021-12-28 02:50:00|15862.8|15858.8|15863.3|15859.3|15866.3|15862.3|15862.8|15858.8|9
1640660100000|2021-12-28 02:55:00|15862.3|15858.3|15857.8|15853.8|15862.3|15858.3|15857.8|15853.8|5
1640660400000|2021-12-28 03:00:00|15859.8|15855.8|15861.8|15857.8|15861.8|15857.8|15857.8|15853.8|10
1640660700000|2021-12-28 03:05:00|15861.3|15857.3|15860.8|15856.8|15861.8|15857.8|15860.3|15856.3|4
1640661000000|2021-12-28 03:10:00|15860.3|15856.3|15855.3|15851.3|15860.3|15856.3|15855.3|15851.3|9
1640661300000|2021-12-28 03:15:00|15856.3|15852.3|15855.8|15851.8|15856.3|15852.3|15855.8|15851.8|3
1640661600000|2021-12-28 03:20:00|15855.3|15851.3|15854.8|15850.8|15855.3|15851.3|15854.8|15850.8|1
1640661900000|2021-12-28 03:25:00|15855.3|15851.3|15856.3|15852.3|15856.3|15852.3|15854.8|15850.8|2
1640662200000|2021-12-28 03:30:00|15856.8|15852.8|15855.3|15851.3|15860.8|15856.8|15855.3|15851.3|14
1640662500000|2021-12-28 03:35:00|15855.8|15851.8|15856.3|15852.3|15856.3|15852.3|15853.8|15849.8|3
1640662800000|2021-12-28 03:40:00|15856.8|15852.8|15858.8|15854.8|15858.8|15854.8|15856.8|15852.8|3
1640663100000|2021-12-28 03:45:00|15858.3|15854.3|15864.8|15860.8|15865.3|15861.3|15858.3|15854.3|17
1640663400000|2021-12-28 03:50:00|15865.3|15861.3|15863.3|15859.3|15865.8|15861.8|15863.3|15859.3|8
1640663700000|2021-12-28 03:55:00|15862.8|15858.8|15862.8|15858.8|15864.3|15860.3|15862.3|15858.3|1
1640664000000|2021-12-28 04:00:00|15863.3|15859.3|15864.3|15860.3|15864.3|15860.3|15863.3|15859.3|2
1640664300000|2021-12-28 04:05:00|15865.3|15861.3|15866.3|15862.3|15866.3|15862.3|15864.8|15860.8|1
1640664600000|2021-12-28 04:10:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15864.8|15860.8|1
1640664900000|2021-12-28 04:15:00|15865.3|15861.3|15867.8|15863.8|15867.8|15863.8|15864.8|15860.8|7
1640665200000|2021-12-28 04:20:00|15869.3|15865.3|15865.8|15861.8|15869.3|15865.3|15865.8|15861.8|11
1640665500000|2021-12-28 04:25:00|15866.3|15862.3|15867.8|15863.8|15868.3|15864.3|15866.3|15862.3|2
1640665800000|2021-12-28 04:30:00|15869.3|15865.3|15869.8|15865.8|15870.8|15866.8|15869.3|15865.3|5
1640666100000|2021-12-28 04:35:00|15870.3|15866.3|15866.8|15862.8|15870.8|15866.8|15866.8|15862.8|6
1640666400000|2021-12-28 04:40:00|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15866.8|15862.8|2
1640666700000|2021-12-28 04:45:00|15867.3|15863.3|15863.3|15859.3|15867.3|15863.3|15862.3|15858.3|2
1640667000000|2021-12-28 04:50:00|15863.8|15859.8|15865.3|15861.3|15865.3|15861.3|15863.8|15859.8|5
1640667300000|2021-12-28 04:55:00|15866.3|15862.3|15864.8|15860.8|15866.3|15862.3|15863.8|15859.8|5
1640667600000|2021-12-28 05:00:00|15864.3|15860.3|15864.8|15860.8|15865.3|15861.3|15862.3|15858.3|5
1640667900000|2021-12-28 05:05:00|15864.3|15860.3|15865.8|15861.8|15866.3|15862.3|15864.3|15860.3|0
1640668200000|2021-12-28 05:10:00|15866.3|15862.3|15866.8|15862.8|15868.8|15864.8|15865.8|15861.8|4
1640668500000|2021-12-28 05:15:00|15867.3|15863.3|15866.8|15862.8|15867.3|15863.3|15866.3|15862.3|1
1640668800000|2021-12-28 05:20:00|15867.3|15863.3|15865.8|15861.8|15867.3|15863.3|15865.8|15861.8|3
1640669100000|2021-12-28 05:25:00|15866.3|15862.3|15867.3|15863.3|15867.3|15863.3|15865.8|15861.8|2
1640669400000|2021-12-28 05:30:00|15867.8|15863.8|15866.3|15862.3|15867.8|15863.8|15866.3|15862.3|1
1640669700000|2021-12-28 05:35:00|15866.8|15862.8|15872.8|15868.8|15873.3|15869.3|15866.3|15862.3|17
1640670000000|2021-12-28 05:40:00|15873.3|15869.3|15872.8|15868.8|15874.3|15870.3|15872.3|15868.3|4
1640670300000|2021-12-28 05:45:00|15873.3|15869.3|15873.8|15869.8|15873.8|15869.8|15872.8|15868.8|3
1640670600000|2021-12-28 05:50:00|15874.3|15870.3|15879.8|15875.8|15879.8|15875.8|15874.3|15870.3|6
1640670900000|2021-12-28 05:55:00|15880.3|15876.3|15885.8|15881.8|15885.8|15881.8|15879.8|15875.8|27
1640671200000|2021-12-28 06:00:00|15886.3|15882.3|15881.8|15877.8|15886.8|15882.8|15878.8|15874.8|12
1640671500000|2021-12-28 06:05:00|15881.3|15877.3|15874.8|15870.8|15881.3|15877.3|15874.3|15870.3|24
1640671800000|2021-12-28 06:10:00|15874.3|15870.3|15871.3|15867.3|15875.3|15871.3|15871.3|15867.3|4
1640672100000|2021-12-28 06:15:00|15871.8|15867.8|15875.8|15871.8|15876.3|15872.3|15871.8|15867.8|18
1640672400000|2021-12-28 06:20:00|15876.3|15872.3|15876.3|15872.3|15876.8|15872.8|15876.3|15872.3|2
1640672700000|2021-12-28 06:25:00|15876.8|15872.8|15883.8|15879.8|15883.8|15879.8|15876.8|15872.8|9
1640673000000|2021-12-28 06:30:00|15883.3|15879.3|15881.8|15877.8|15883.8|15879.8|15879.8|15875.8|5
1640673300000|2021-12-28 06:35:00|15882.3|15878.3|15880.3|15876.3|15882.3|15878.3|15880.3|15876.3|10
1640673600000|2021-12-28 06:40:00|15881.3|15877.3|15879.8|15875.8|15881.3|15877.3|15879.3|15875.3|7
1640673900000|2021-12-28 06:45:00|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15876.8|15872.8|5
1640674200000|2021-12-28 06:50:00|15879.3|15875.3|15879.3|15875.3|15879.8|15875.8|15878.3|15874.3|2
1640674500000|2021-12-28 06:55:00|15879.8|15875.8|15881.8|15877.8|15882.3|15878.3|15878.3|15874.3|17
1640674800000|2021-12-28 07:00:00|15880.8|15878.8|15864.8|15862.8|15885.8|15883.8|15864.8|15862.8|176
1640675100000|2021-12-28 07:05:00|15864.3|15862.3|15867.8|15865.8|15868.8|15866.8|15858.8|15856.8|202
1640675400000|2021-12-28 07:10:00|15867.3|15865.3|15857.8|15855.8|15867.3|15865.3|15857.8|15855.8|111
1640675700000|2021-12-28 07:15:00|15858.3|15856.3|15862.3|15860.3|15865.3|15863.3|15857.8|15855.8|112
1640676000000|2021-12-28 07:20:00|15862.8|15860.8|15858.3|15856.3|15864.8|15862.8|15856.8|15854.8|133
1640676300000|2021-12-28 07:25:00|15857.8|15855.8|15854.8|15852.8|15858.8|15856.8|15853.8|15851.8|101
1640676600000|2021-12-28 07:30:00|15854.3|15852.3|15847.8|15845.8|15856.8|15854.8|15845.8|15843.8|203
1640676900000|2021-12-28 07:35:00|15847.3|15845.3|15843.8|15841.8|15848.8|15846.8|15843.3|15841.3|187
1640677200000|2021-12-28 07:40:00|15844.3|15842.3|15836.3|15834.3|15844.8|15842.8|15834.8|15832.8|210
1640677500000|2021-12-28 07:45:00|15836.8|15834.8|15841.3|15839.3|15841.3|15839.3|15833.3|15831.3|183
1640677800000|2021-12-28 07:50:00|15840.8|15838.8|15836.8|15834.8|15843.8|15841.8|15833.8|15831.8|185
1640678100000|2021-12-28 07:55:00|15837.8|15835.8|15841.3|15839.3|15846.8|15844.8|15835.8|15833.8|276
1640678400000|2021-12-28 08:00:00|15840.9|15839.7|15842.9|15841.7|15849.4|15848.2|15831.4|15830.2|813
1640678700000|2021-12-28 08:05:00|15842.4|15841.2|15863.9|15862.7|15864.9|15863.7|15840.4|15839.2|653
1640679000000|2021-12-28 08:10:00|15863.4|15862.2|15865.9|15864.7|15871.4|15870.2|15859.9|15858.7|528
1640679300000|2021-12-28 08:15:00|15865.4|15864.2|15870.4|15869.2|15873.9|15872.7|15863.9|15862.7|382
1640679600000|2021-12-28 08:20:00|15870.9|15869.7|15875.4|15874.2|15876.4|15875.2|15865.4|15864.2|271
1640679900000|2021-12-28 08:25:00|15875.9|15874.7|15898.4|15897.2|15902.4|15901.2|15875.9|15874.7|730
1640680200000|2021-12-28 08:30:00|15898.9|15897.7|15892.9|15891.7|15900.4|15899.2|15880.4|15879.2|549
1640680500000|2021-12-28 08:35:00|15892.4|15891.2|15896.4|15895.2|15897.4|15896.2|15881.9|15880.7|299
1640680800000|2021-12-28 08:40:00|15896.8|15895.6|15910.8|15909.6|15911.8|15910.6|15891.3|15890.1|485
1640681100000|2021-12-28 08:45:00|15911.3|15910.1|15925.8|15924.6|15932.8|15931.6|15911.3|15910.1|1043
1640681400000|2021-12-28 08:50:00|15926.3|15925.1|15941.8|15940.6|15941.8|15940.6|15924.3|15923.1|609
1640681700000|2021-12-28 08:55:00|15941.3|15940.1|15950.3|15949.1|15950.8|15949.6|15933.8|15932.6|636
1640682000000|2021-12-28 09:00:00|15949.3|15948.1|15943.8|15942.6|15950.8|15949.6|15938.3|15937.1|442
1640682300000|2021-12-28 09:05:00|15943.3|15942.1|15949.8|15948.6|15955.8|15954.6|15941.8|15940.6|400
1640682600000|2021-12-28 09:10:00|15949.3|15948.1|15946.3|15945.1|15949.8|15948.6|15941.3|15940.1|385
1640682900000|2021-12-28 09:15:00|15945.8|15944.6|15943.8|15942.6|15947.8|15946.6|15937.8|15936.6|301
1640683200000|2021-12-28 09:20:00|15943.3|15942.1|15950.3|15949.1|15953.8|15952.6|15941.8|15940.6|389
1640683500000|2021-12-28 09:25:00|15950.8|15949.6|15948.3|15947.1|15950.8|15949.6|15945.8|15944.6|310
1640683800000|2021-12-28 09:30:00|15948.8|15947.6|15950.3|15949.1|15951.8|15950.6|15945.8|15944.6|277
1640684100000|2021-12-28 09:35:00|15950.8|15949.6|15955.8|15954.6|15960.3|15959.1|15948.8|15947.6|334
1640684400000|2021-12-28 09:40:00|15954.8|15953.6|15940.8|15939.6|15954.8|15953.6|15940.8|15939.6|438
1640684700000|2021-12-28 09:45:00|15940.3|15939.1|15945.3|15944.1|15945.8|15944.6|15938.8|15937.6|232
1640685000000|2021-12-28 09:50:00|15944.8|15943.6|15943.3|15942.1|15945.8|15944.6|15940.8|15939.6|80
1640685300000|2021-12-28 09:55:00|15947.3|15946.1|15950.3|15949.1|15952.8|15951.6|15947.3|15946.1|136
1640685600000|2021-12-28 10:00:00|15949.8|15948.6|15955.3|15954.1|15956.3|15955.1|15948.3|15947.1|223
1640685900000|2021-12-28 10:05:00|15954.8|15953.6|15959.3|15958.1|15963.8|15962.6|15954.8|15953.6|338
1640686200000|2021-12-28 10:10:00|15958.8|15957.6|15964.8|15963.6|15967.8|15966.6|15958.8|15957.6|213
1640686500000|2021-12-28 10:15:00|15964.3|15963.1|15966.3|15965.1|15967.8|15966.6|15962.8|15961.6|204
1640686800000|2021-12-28 10:20:00|15966.8|15965.6|15962.3|15961.1|15966.8|15965.6|15959.8|15958.6|320
1640687100000|2021-12-28 10:25:00|15962.8|15961.6|15952.8|15951.6|15965.3|15964.1|15952.8|15951.6|475
1640687400000|2021-12-28 10:30:00|15953.3|15952.1|15960.3|15959.1|15962.8|15961.6|15947.8|15946.6|475
1640687700000|2021-12-28 10:35:00|15960.8|15959.6|15950.8|15949.6|15961.3|15960.1|15949.8|15948.6|232
1640688000000|2021-12-28 10:40:00|15950.3|15949.1|15950.3|15949.1|15952.8|15951.6|15945.8|15944.6|220
1640688300000|2021-12-28 10:45:00|15950.8|15949.6|15946.3|15945.1|15953.8|15952.6|15944.8|15943.6|116
1640688600000|2021-12-28 10:50:00|15946.8|15945.6|15945.8|15944.6|15949.8|15948.6|15944.8|15943.6|131
1640688900000|2021-12-28 10:55:00|15946.3|15945.1|15946.3|15945.1|15949.8|15948.6|15944.3|15943.1|123
1640689200000|2021-12-28 11:00:00|15946.8|15945.6|15938.8|15937.6|15946.8|15945.6|15938.8|15937.6|221
1640689500000|2021-12-28 11:05:00|15938.3|15937.1|15934.8|15933.6|15939.8|15938.6|15934.8|15933.6|295
1640689800000|2021-12-28 11:10:00|15936.8|15935.6|15942.8|15941.6|15943.8|15942.6|15936.8|15935.6|211
1640690100000|2021-12-28 11:15:00|15943.3|15942.1|15943.8|15942.6|15945.3|15944.1|15940.8|15939.6|170
1640690400000|2021-12-28 11:20:00|15944.3|15943.1|15948.8|15947.6|15948.8|15947.6|15942.3|15941.1|175
1640690700000|2021-12-28 11:25:00|15948.3|15947.1|15951.8|15950.6|15952.8|15951.6|15947.8|15946.6|168
1640691000000|2021-12-28 11:30:00|15952.3|15951.1|15947.8|15946.6|15952.3|15951.1|15946.8|15945.6|181
1640691300000|2021-12-28 11:35:00|15946.8|15945.6|15943.8|15942.6|15948.8|15947.6|15942.8|15941.6|101
1640691600000|2021-12-28 11:40:00|15942.8|15941.6|15942.3|15941.1|15943.3|15942.1|15937.8|15936.6|175
1640691900000|2021-12-28 11:45:00|15941.8|15940.6|15938.8|15937.6|15942.8|15941.6|15937.8|15936.6|79
1640692200000|2021-12-28 11:50:00|15938.3|15937.1|15937.3|15936.1|15939.8|15938.6|15934.8|15933.6|259
1640692500000|2021-12-28 11:55:00|15937.8|15936.6|15935.8|15934.6|15938.8|15937.6|15934.3|15933.1|246
1640692800000|2021-12-28 12:00:00|15935.3|15934.1|15939.8|15938.6|15940.8|15939.6|15933.8|15932.6|247
1640693100000|2021-12-28 12:05:00|15940.3|15939.1|15939.8|15938.6|15940.8|15939.6|15936.8|15935.6|141
1640693400000|2021-12-28 12:10:00|15940.3|15939.1|15944.8|15943.6|15945.8|15944.6|15939.8|15938.6|120
1640693700000|2021-12-28 12:15:00|15945.3|15944.1|15942.8|15941.6|15945.8|15944.6|15940.8|15939.6|114
1640694000000|2021-12-28 12:20:00|15943.3|15942.1|15952.8|15951.6|15953.3|15952.1|15942.8|15941.6|203
1640694300000|2021-12-28 12:25:00|15953.3|15952.1|15952.8|15951.6|15958.8|15957.6|15952.3|15951.1|187
1640694600000|2021-12-28 12:30:00|15953.8|15952.6|15954.8|15953.6|15957.8|15956.6|15953.8|15952.6|157
1640694900000|2021-12-28 12:35:00|15953.8|15952.6|15949.8|15948.6|15955.3|15954.1|15948.3|15947.1|223
1640695200000|2021-12-28 12:40:00|15949.3|15948.1|15959.8|15958.6|15959.8|15958.6|15948.8|15947.6|163
1640695500000|2021-12-28 12:45:00|15960.3|15959.1|15962.8|15961.6|15962.8|15961.6|15958.3|15957.1|219
1640695800000|2021-12-28 12:50:00|15962.3|15961.1|15959.8|15958.6|15964.3|15963.1|15958.8|15957.6|217
1640696100000|2021-12-28 12:55:00|15960.3|15959.1|15966.8|15965.6|15967.8|15966.6|15957.8|15956.6|253
1640696400000|2021-12-28 13:00:00|15967.3|15966.1|15969.6|15968.4|15969.6|15968.4|15962.6|15961.4|297
1640696700000|2021-12-28 13:05:00|15969.1|15967.9|15970.6|15969.4|15976.6|15975.4|15968.6|15967.4|413
1640697000000|2021-12-28 13:10:00|15971.6|15970.4|15960.6|15959.4|15971.6|15970.4|15960.1|15958.9|321
1640697300000|2021-12-28 13:15:00|15961.1|15959.9|15953.1|15951.9|15961.6|15960.4|15950.6|15949.4|286
1640697600000|2021-12-28 13:20:00|15953.6|15952.4|15954.6|15953.4|15957.1|15955.9|15952.6|15951.4|117
1640697900000|2021-12-28 13:25:00|15955.1|15953.9|15950.6|15949.4|15955.6|15954.4|15950.6|15949.4|204
1640698200000|2021-12-28 13:30:00|15951.6|15950.4|15953.6|15952.4|15953.6|15952.4|15950.6|15949.4|162
1640698500000|2021-12-28 13:35:00|15954.1|15952.9|15960.6|15959.4|15962.1|15960.9|15953.6|15952.4|273
1640698800000|2021-12-28 13:40:00|15961.1|15959.9|15960.6|15959.4|15963.6|15962.4|15956.6|15955.4|147
1640699100000|2021-12-28 13:45:00|15959.6|15958.4|15953.6|15952.4|15960.1|15958.9|15953.6|15952.4|114
1640699400000|2021-12-28 13:50:00|15954.1|15952.9|15944.6|15943.4|15956.6|15955.4|15942.6|15941.4|219
1640699700000|2021-12-28 13:55:00|15945.1|15943.9|15939.1|15937.9|15949.1|15947.9|15936.6|15935.4|380
1640700000000|2021-12-28 14:00:00|15938.6|15937.4|15932.6|15931.4|15941.6|15940.4|15931.6|15930.4|346
1640700300000|2021-12-28 14:05:00|15931.6|15930.4|15923.6|15922.4|15932.6|15931.4|15919.6|15918.4|452
1640700600000|2021-12-28 14:10:00|15923.1|15921.9|15921.6|15920.4|15924.6|15923.4|15919.6|15918.4|304
1640700900000|2021-12-28 14:15:00|15920.6|15919.4|15930.6|15929.4|15931.1|15929.9|15920.6|15919.4|215
1640701200000|2021-12-28 14:20:00|15930.1|15928.9|15922.6|15921.4|15930.6|15929.4|15921.6|15920.4|179
1640701500000|2021-12-28 14:25:00|15923.6|15922.4|15925.1|15923.9|15926.6|15925.4|15918.1|15916.9|223
1640701800000|2021-12-28 14:30:00|15925.6|15924.4|15931.6|15930.4|15932.6|15931.4|15913.6|15912.4|482
1640702100000|2021-12-28 14:35:00|15932.1|15930.9|15932.1|15930.9|15940.6|15939.4|15925.6|15924.4|480
1640702400000|2021-12-28 14:40:00|15932.6|15931.4|15946.1|15944.9|15947.1|15945.9|15932.6|15931.4|431
1640702700000|2021-12-28 14:45:00|15945.6|15944.4|15943.1|15941.9|15949.6|15948.4|15933.6|15932.4|361
1640703000000|2021-12-28 14:50:00|15943.6|15942.4|15954.6|15953.4|15954.6|15953.4|15940.1|15938.9|392
1640703300000|2021-12-28 14:55:00|15955.1|15953.9|15959.6|15958.4|15970.6|15969.4|15953.6|15952.4|648
1640703600000|2021-12-28 15:00:00|15960.1|15958.9|15959.6|15958.4|15965.1|15963.9|15955.6|15954.4|458
1640703900000|2021-12-28 15:05:00|15959.1|15957.9|15945.6|15944.4|15963.6|15962.4|15944.6|15943.4|493
1640704200000|2021-12-28 15:10:00|15945.1|15943.9|15953.1|15951.9|15958.1|15956.9|15943.6|15942.4|288
1640704500000|2021-12-28 15:15:00|15952.6|15951.4|15944.1|15942.9|15958.6|15957.4|15944.1|15942.9|291
1640704800000|2021-12-28 15:20:00|15944.6|15943.4|15957.1|15955.9|15958.6|15957.4|15944.6|15943.4|264
1640705100000|2021-12-28 15:25:00|15956.6|15955.4|15955.1|15953.9|15959.1|15957.9|15952.6|15951.4|176
1640705400000|2021-12-28 15:30:00|15955.6|15954.4|15964.1|15962.9|15964.6|15963.4|15950.6|15949.4|243
1640705700000|2021-12-28 15:35:00|15964.6|15963.4|15951.6|15950.4|15971.6|15970.4|15949.6|15948.4|359
1640706000000|2021-12-28 15:40:00|15952.1|15950.9|15955.6|15954.4|15957.1|15955.9|15947.6|15946.4|322
1640706300000|2021-12-28 15:45:00|15955.1|15953.9|15957.6|15956.4|15963.1|15961.9|15952.6|15951.4|230
1640706600000|2021-12-28 15:50:00|15957.1|15955.9|15954.1|15952.9|15962.6|15961.4|15953.6|15952.4|219
1640706900000|2021-12-28 15:55:00|15953.6|15952.4|15956.6|15955.4|15959.1|15957.9|15952.6|15951.4|193
1640707200000|2021-12-28 16:00:00|15956.1|15954.9|15962.6|15961.4|15962.6|15961.4|15953.6|15952.4|250
1640707500000|2021-12-28 16:05:00|15962.1|15960.9|15962.1|15960.9|15964.1|15962.9|15959.1|15957.9|262
1640707800000|2021-12-28 16:10:00|15962.6|15961.4|15962.6|15961.4|15967.1|15965.9|15961.6|15960.4|208
1640708100000|2021-12-28 16:15:00|15963.6|15962.4|15960.6|15959.4|15966.6|15965.4|15959.6|15958.4|418
1640708400000|2021-12-28 16:20:00|15961.1|15959.9|15965.8|15964.6|15974.6|15973.4|15960.6|15959.4|738
1640708700000|2021-12-28 16:25:00|15965.3|15964.1|15970.8|15969.6|15975.8|15974.6|15957.3|15956.1|707
1640709000000|2021-12-28 16:30:00|15971.7|15969.7|15963.7|15961.7|15971.7|15969.7|15958.7|15956.7|736
1640709300000|2021-12-28 16:35:00|15965.2|15963.2|15964.2|15962.2|15965.2|15963.2|15960.2|15958.2|313
1640709600000|2021-12-28 16:40:00|15963.7|15961.7|15957.2|15955.2|15964.7|15962.7|15956.2|15954.2|193
1640709900000|2021-12-28 16:45:00|15956.7|15954.7|15962.7|15960.7|15964.7|15962.7|15956.2|15954.2|141
1640710200000|2021-12-28 16:50:00|15963.2|15961.2|15970.2|15968.2|15971.7|15969.7|15962.7|15960.7|163
1640710500000|2021-12-28 16:55:00|15969.7|15967.7|15969.7|15967.7|15973.2|15971.2|15967.7|15965.7|179
1640710800000|2021-12-28 17:00:00|15968.7|15966.7|15968.7|15966.7|15970.7|15968.7|15965.7|15963.7|118
1640711100000|2021-12-28 17:05:00|15967.7|15965.7|15966.7|15964.7|15969.7|15967.7|15965.7|15963.7|132
1640711400000|2021-12-28 17:10:00|15967.2|15965.2|15963.7|15961.7|15967.7|15965.7|15962.7|15960.7|72
1640711700000|2021-12-28 17:15:00|15964.2|15962.2|15960.7|15958.7|15964.2|15962.2|15958.2|15956.2|151
1640712000000|2021-12-28 17:20:00|15961.2|15959.2|15960.7|15958.7|15962.2|15960.2|15957.7|15955.7|62
1640712300000|2021-12-28 17:25:00|15959.7|15957.7|15945.7|15943.7|15961.7|15959.7|15943.7|15941.7|210
1640712600000|2021-12-28 17:30:00|15945.2|15943.2|15927.2|15925.2|15948.7|15946.7|15926.7|15924.7|282
1640712900000|2021-12-28 17:35:00|15927.7|15925.7|15933.2|15931.2|15933.2|15931.2|15927.2|15925.2|168
1640713200000|2021-12-28 17:40:00|15932.7|15930.7|15931.2|15929.2|15933.7|15931.7|15927.7|15925.7|101
1640713500000|2021-12-28 17:45:00|15931.7|15929.7|15930.7|15928.7|15933.2|15931.2|15926.7|15924.7|74
1640713800000|2021-12-28 17:50:00|15930.2|15928.2|15938.7|15936.7|15939.7|15937.7|15928.7|15926.7|175
1640714100000|2021-12-28 17:55:00|15938.2|15936.2|15941.2|15939.2|15943.7|15941.7|15937.2|15935.2|127
1640714400000|2021-12-28 18:00:00|15940.7|15938.7|15947.2|15945.2|15947.7|15945.7|15936.7|15934.7|101
1640714700000|2021-12-28 18:05:00|15946.7|15944.7|15947.7|15945.7|15949.2|15947.2|15943.7|15941.7|64
1640715000000|2021-12-28 18:10:00|15947.2|15945.2|15947.2|15945.2|15949.7|15947.7|15944.7|15942.7|48
1640715300000|2021-12-28 18:15:00|15946.7|15944.7|15946.7|15944.7|15950.7|15948.7|15945.7|15943.7|37
1640715600000|2021-12-28 18:20:00|15946.2|15944.2|15943.7|15941.7|15949.7|15947.7|15941.2|15939.2|44
1640715900000|2021-12-28 18:25:00|15944.2|15942.2|15949.7|15947.7|15951.7|15949.7|15940.7|15938.7|55
1640716200000|2021-12-28 18:30:00|15949.2|15947.2|15944.7|15942.7|15949.7|15947.7|15943.7|15941.7|29
1640716500000|2021-12-28 18:35:00|15945.7|15943.7|15940.7|15938.7|15946.7|15944.7|15940.7|15938.7|54
1640716800000|2021-12-28 18:40:00|15941.2|15939.2|15938.7|15936.7|15946.7|15944.7|15938.7|15936.7|102
1640717100000|2021-12-28 18:45:00|15939.2|15937.2|15944.7|15942.7|15945.2|15943.2|15938.7|15936.7|40
1640717400000|2021-12-28 18:50:00|15945.2|15943.2|15946.2|15944.2|15948.7|15946.7|15943.7|15941.7|39
1640717700000|2021-12-28 18:55:00|15945.7|15943.7|15952.7|15950.7|15953.7|15951.7|15945.2|15943.2|85
1640718000000|2021-12-28 19:00:00|15952.2|15950.2|15937.7|15935.7|15952.7|15950.7|15936.7|15934.7|127
1640718300000|2021-12-28 19:05:00|15938.2|15936.2|15936.7|15934.7|15941.7|15939.7|15935.7|15933.7|85
1640718600000|2021-12-28 19:10:00|15937.2|15935.2|15939.2|15937.2|15939.7|15937.7|15935.7|15933.7|45
1640718900000|2021-12-28 19:15:00|15939.7|15937.7|15943.7|15941.7|15946.7|15944.7|15939.2|15937.2|87
1640719200000|2021-12-28 19:20:00|15944.2|15942.2|15944.2|15942.2|15947.7|15945.7|15942.7|15940.7|43
1640719500000|2021-12-28 19:25:00|15944.7|15942.7|15942.2|15940.2|15946.7|15944.7|15940.7|15938.7|34
1640719800000|2021-12-28 19:30:00|15941.7|15939.7|15943.7|15941.7|15946.2|15944.2|15940.7|15938.7|47
1640720100000|2021-12-28 19:35:00|15943.2|15941.2|15944.7|15942.7|15944.7|15942.7|15941.7|15939.7|21
1640720400000|2021-12-28 19:40:00|15944.2|15942.2|15945.7|15943.7|15948.2|15946.2|15943.2|15941.2|16
1640720700000|2021-12-28 19:45:00|15945.2|15943.2|15946.2|15944.2|15947.7|15945.7|15938.2|15936.2|43
1640721000000|2021-12-28 19:50:00|15946.7|15944.7|15946.7|15944.7|15950.2|15948.2|15941.2|15939.2|71
1640721300000|2021-12-28 19:55:00|15947.2|15945.2|15949.2|15947.2|15950.2|15948.2|15944.7|15942.7|37
1640721600000|2021-12-28 20:00:00|15949.7|15947.7|15943.2|15941.2|15949.7|15947.7|15941.7|15939.7|65
1640721900000|2021-12-28 20:05:00|15942.7|15940.7|15948.7|15946.7|15948.7|15946.7|15940.7|15938.7|44
1640722200000|2021-12-28 20:10:00|15948.2|15946.2|15951.7|15949.7|15951.7|15949.7|15946.7|15944.7|47
1640722500000|2021-12-28 20:15:00|15950.7|15948.7|15947.7|15945.7|15951.7|15949.7|15944.7|15942.7|64
1640722800000|2021-12-28 20:20:00|15947.2|15945.2|15948.7|15946.7|15950.7|15948.7|15947.2|15945.2|68
1640723100000|2021-12-28 20:25:00|15949.2|15947.2|15950.7|15948.7|15952.7|15950.7|15948.7|15946.7|64
1640723400000|2021-12-28 20:30:00|15949.7|15947.7|15950.2|15948.2|15955.7|15953.7|15943.2|15941.2|153
1640723700000|2021-12-28 20:35:00|15950.7|15948.7|15957.2|15955.2|15959.7|15957.7|15950.2|15948.2|164
1640724000000|2021-12-28 20:40:00|15957.7|15955.7|15961.2|15959.2|15967.2|15965.2|15955.7|15953.7|156
1640724300000|2021-12-28 20:45:00|15960.7|15958.7|15959.7|15957.7|15966.2|15964.2|15957.2|15955.2|282
1640724600000|2021-12-28 20:50:00|15957.7|15955.7|15939.2|15937.2|15957.7|15955.7|15934.7|15932.7|371
1640724900000|2021-12-28 20:55:00|15938.7|15936.7|15940.2|15938.2|15943.7|15941.7|15928.2|15926.2|371
1640725200000|2021-12-28 21:00:00|15939.6|15934.6|15952.4|15947.4|15953.4|15948.4|15935.8|15930.8|5
1640725500000|2021-12-28 21:05:00|15951.4|15946.4|15953.4|15948.4|15957|15952|15951.4|15946.4|0
1640725800000|2021-12-28 21:10:00|15951.5|15946.5|15951.8|15946.8|15952.8|15947.8|15948.5|15943.5|0
1640726100000|2021-12-28 21:15:00|15949.9|15944.9|15951.6|15946.6|15953.6|15948.6|15949.9|15944.9|0
1640726400000|2021-12-28 21:20:00|15952.6|15947.6|15951.4|15946.4|15953.5|15948.5|15951.4|15946.4|0
1640726700000|2021-12-28 21:25:00|15951.5|15946.5|15951.5|15946.5|15952.5|15947.5|15951.5|15946.5|0
1640727000000|2021-12-28 21:30:00|15951|15946|15948.6|15943.6|15951|15946|15947.6|15942.6|0
1640727300000|2021-12-28 21:35:00|15947.7|15942.7|15946.6|15941.6|15947.7|15942.7|15945.6|15940.6|0
1640727600000|2021-12-28 21:40:00|15945.7|15940.7|15942.8|15937.8|15945.7|15940.7|15941.8|15936.8|0
1640727900000|2021-12-28 21:45:00|15943.2|15938.2|15941.9|15936.9|15944.9|15939.9|15939.1|15934.1|0
1640728200000|2021-12-28 21:50:00|15942.9|15937.9|15941.2|15936.2|15942.9|15937.9|15939.1|15934.1|0
1640728500000|2021-12-28 21:55:00|15940.3|15935.3|15940|15935|15941.7|15936.7|15938.3|15933.3|0
1640728800000|2021-12-28 22:00:00|15942.2|15937.2|15940|15935|15942.2|15937.2|15940|15935|0
1640729100000|2021-12-28 22:05:00|15940.3|15935.3|15938.8|15933.8|15940.3|15935.3|15938.8|15933.8|0
1640729400000|2021-12-28 22:10:00|15939.5|15934.5|15938.4|15933.4|15939.5|15934.5|15938.2|15933.2|0
1640729700000|2021-12-28 22:15:00|15938.2|15933.2|15937.1|15932.1|15939.2|15934.2|15935.3|15930.3|0
1640730000000|2021-12-28 22:20:00|15937.5|15932.5|15937|15932|15938.8|15933.8|15937|15932|0
1640730300000|2021-12-28 22:25:00|15937.2|15932.2|15936.3|15931.3|15937.2|15932.2|15936.3|15931.3|0
1640730600000|2021-12-28 22:30:00|15936.8|15931.8|15937.1|15932.1|15937.5|15932.5|15936.3|15931.3|0
1640730900000|2021-12-28 22:35:00|15937|15932|15937|15932|15937|15932|15936.7|15931.7|0
1640731200000|2021-12-28 22:40:00|15936.9|15931.9|15935.5|15930.5|15936.9|15931.9|15935.1|15930.1|0
1640731500000|2021-12-28 22:45:00|15935.8|15930.8|15936|15931|15936|15931|15935.6|15930.6|0
1640731800000|2021-12-28 22:50:00|15936.3|15931.3|15936.8|15931.8|15937.1|15932.1|15936.3|15931.3|0
1640732100000|2021-12-28 22:55:00|15936.5|15931.5|15938.6|15933.6|15938.6|15933.6|15936.2|15931.2|0
1640732400000|2021-12-28 23:00:00|15943.2|15938.2|15941.9|15936.9|15948.9|15943.9|15941.9|15936.9|0
1640732700000|2021-12-28 23:05:00|15942.4|15937.4|15947|15942|15951.6|15946.6|15942.4|15937.4|0
1640733000000|2021-12-28 23:10:00|15948|15943|15944.3|15939.3|15949.4|15944.4|15944.3|15939.3|0
1640733300000|2021-12-28 23:15:00|15945.2|15940.2|15950.9|15945.9|15956.8|15951.8|15945.2|15940.2|0
1640733600000|2021-12-28 23:20:00|15951.8|15946.8|15955.8|15950.8|15955.9|15950.9|15949.9|15944.9|0
1640733900000|2021-12-28 23:25:00|15955.9|15950.9|15952.4|15947.4|15955.9|15950.9|15951.5|15946.5|0
1640734200000|2021-12-28 23:30:00|15953.3|15948.3|15954.4|15949.4|15955.4|15950.4|15951.5|15946.5|0
1640734500000|2021-12-28 23:35:00|15953.5|15948.5|15953.9|15948.9|15954.8|15949.8|15951|15946|0
1640734800000|2021-12-28 23:40:00|15954.8|15949.8|15954.9|15949.9|15955.8|15950.8|15952|15947|0
1640735100000|2021-12-28 23:45:00|15955.8|15950.8|15961.3|15956.3|15962.3|15957.3|15954.9|15949.9|0
1640735400000|2021-12-28 23:50:00|15960.3|15955.3|15959.5|15954.5|15961.3|15956.3|15958|15953|0
1640735700000|2021-12-28 23:55:00|15958.6|15953.6|15956.6|15951.6|15958.6|15953.6|15955.7|15950.7|0
1640736000000|2021-12-29 00:00:00|15955.6|15950.6|15953.7|15948.7|15962.3|15957.3|15949.7|15944.7|0
1640736300000|2021-12-29 00:05:00|15953.2|15948.2|15958.4|15953.4|15962.3|15957.3|15952.7|15947.7|0
1640736600000|2021-12-29 00:10:00|15959.4|15954.4|15956|15951|15960.3|15955.3|15955.1|15950.1|0
1640736900000|2021-12-29 00:15:00|15956.5|15951.5|15956.7|15952.7|15971.7|15967.7|15955.2|15950.5|37
1640737200000|2021-12-29 00:20:00|15955.2|15951.2|15956.2|15952.2|15965.7|15961.7|15953.7|15949.7|17
1640737500000|2021-12-29 00:25:00|15955.7|15951.7|15953.2|15949.2|15956.2|15952.2|15946.2|15942.2|11
1640737800000|2021-12-29 00:30:00|15951.2|15947.2|15943.2|15939.2|15951.2|15947.2|15941.2|15937.2|17
1640738100000|2021-12-29 00:35:00|15943.7|15939.7|15942.7|15938.7|15946.7|15942.7|15942.7|15938.7|6
1640738400000|2021-12-29 00:40:00|15943.2|15939.2|15945.2|15941.2|15946.7|15942.7|15943.2|15939.2|2
1640738700000|2021-12-29 00:45:00|15945.7|15941.7|15948.7|15944.7|15948.7|15944.7|15945.7|15941.7|3
1640739000000|2021-12-29 00:50:00|15949.7|15945.7|15948.7|15944.7|15951.2|15947.2|15948.7|15944.7|9
1640739300000|2021-12-29 00:55:00|15949.2|15945.2|15954.7|15950.7|15954.7|15950.7|15949.2|15945.2|4
1640739600000|2021-12-29 01:00:00|15954.2|15950.2|15961.7|15957.7|15965.7|15961.7|15954.2|15950.2|18
1640739900000|2021-12-29 01:05:00|15962.7|15958.7|15967.7|15963.7|15969.2|15965.2|15962.7|15958.7|8
1640740200000|2021-12-29 01:10:00|15967.2|15963.2|15961.7|15957.7|15967.2|15963.2|15961.7|15957.7|2
1640740500000|2021-12-29 01:15:00|15961.2|15957.2|15947.2|15943.2|15963.7|15959.7|15947.2|15943.2|10
1640740800000|2021-12-29 01:20:00|15947.7|15943.7|15955.2|15951.2|15958.2|15954.2|15944.2|15940.2|11
1640741100000|2021-12-29 01:25:00|15955.7|15951.7|15956.2|15952.2|15957.7|15953.7|15955.2|15951.2|7
1640741400000|2021-12-29 01:30:00|15955.7|15951.7|15926.2|15922.2|15955.7|15951.7|15925.7|15921.7|28
1640741700000|2021-12-29 01:35:00|15925.7|15921.7|15931.7|15927.7|15934.2|15930.2|15925.7|15921.7|12
1640742000000|2021-12-29 01:40:00|15932.2|15928.2|15936.2|15932.2|15936.7|15932.7|15932.2|15928.2|1
1640742300000|2021-12-29 01:45:00|15934.7|15930.7|15933.2|15929.2|15936.7|15932.7|15930.7|15926.7|11
1640742600000|2021-12-29 01:50:00|15932.7|15928.7|15935.7|15931.7|15938.7|15934.7|15932.2|15928.2|2
1640742900000|2021-12-29 01:55:00|15936.2|15932.2|15928.7|15924.7|15936.2|15932.2|15926.7|15922.7|13
1640743200000|2021-12-29 02:00:00|15928.2|15924.2|15922.2|15918.2|15928.2|15924.2|15918.2|15914.2|21
1640743500000|2021-12-29 02:05:00|15921.7|15917.7|15926.7|15922.7|15926.7|15922.7|15921.2|15917.2|8
1640743800000|2021-12-29 02:10:00|15927.2|15923.2|15927.7|15923.7|15929.2|15925.2|15925.2|15921.2|8
1640744100000|2021-12-29 02:15:00|15928.2|15924.2|15928.2|15924.2|15931.2|15927.2|15927.2|15923.2|1
1640744400000|2021-12-29 02:20:00|15928.7|15924.7|15931.2|15927.2|15932.7|15928.7|15928.7|15924.7|3
1640744700000|2021-12-29 02:25:00|15930.7|15926.7|15930.2|15926.2|15930.7|15926.7|15927.7|15923.7|5
1640745000000|2021-12-29 02:30:00|15929.7|15925.7|15927.7|15923.7|15930.2|15926.2|15922.7|15918.7|13
1640745300000|2021-12-29 02:35:00|15929.2|15925.2|15932.7|15928.7|15934.2|15930.2|15927.2|15923.2|18
1640745600000|2021-12-29 02:40:00|15931.7|15927.7|15932.7|15928.7|15932.7|15928.7|15931.7|15927.7|1
1640745900000|2021-12-29 02:45:00|15933.7|15929.7|15930.2|15926.2|15934.7|15930.7|15928.2|15924.2|21
1640746200000|2021-12-29 02:50:00|15930.7|15926.7|15935.2|15931.2|15935.2|15931.2|15930.7|15926.7|1
1640746500000|2021-12-29 02:55:00|15934.7|15930.7|15938.7|15934.7|15938.7|15934.7|15934.7|15930.7|0
1640746800000|2021-12-29 03:00:00|15939.2|15935.2|15938.7|15934.7|15940.2|15936.2|15938.2|15934.2|1
1640747100000|2021-12-29 03:05:00|15938.2|15934.2|15935.7|15931.7|15938.2|15934.2|15931.2|15927.2|12
1640747400000|2021-12-29 03:10:00|15938.7|15934.7|15939.2|15935.2|15940.7|15936.7|15938.2|15934.2|7
1640747700000|2021-12-29 03:15:00|15938.2|15934.2|15936.2|15932.2|15938.2|15934.2|15934.2|15930.2|8
1640748000000|2021-12-29 03:20:00|15936.7|15932.7|15935.7|15931.7|15936.7|15932.7|15934.7|15930.7|2
1640748300000|2021-12-29 03:25:00|15935.2|15931.2|15932.2|15928.2|15936.2|15932.2|15928.2|15924.2|12
1640748600000|2021-12-29 03:30:00|15932.7|15928.7|15937.7|15933.7|15940.2|15936.2|15932.7|15928.7|6
1640748900000|2021-12-29 03:35:00|15937.2|15933.2|15935.7|15931.7|15937.2|15933.2|15935.7|15931.7|0
1640749200000|2021-12-29 03:40:00|15936.2|15932.2|15939.7|15935.7|15940.2|15936.2|15936.2|15932.2|8
1640749500000|2021-12-29 03:45:00|15939.2|15935.2|15942.2|15938.2|15942.7|15938.7|15939.2|15935.2|2
1640749800000|2021-12-29 03:50:00|15941.7|15937.7|15947.2|15943.2|15948.2|15944.2|15941.7|15937.7|3
1640750100000|2021-12-29 03:55:00|15946.7|15942.7|15945.7|15941.7|15948.2|15944.2|15943.7|15939.7|26
1640750400000|2021-12-29 04:00:00|15944.7|15940.7|15941.7|15937.7|15945.7|15941.7|15941.2|15937.2|15
1640750700000|2021-12-29 04:05:00|15941.2|15937.2|15942.7|15938.7|15944.2|15940.2|15940.7|15936.7|8
1640751000000|2021-12-29 04:10:00|15942.2|15938.2|15938.7|15934.7|15943.2|15939.2|15938.7|15934.7|4
1640751600000|2021-12-29 04:20:00|15939.2|15935.2|15939.7|15935.7|15940.7|15936.7|15937.7|15933.7|2
1640751900000|2021-12-29 04:25:00|15940.2|15936.2|15939.2|15935.2|15940.2|15936.2|15939.2|15935.2|0
1640752200000|2021-12-29 04:30:00|15939.7|15935.7|15939.7|15935.7|15940.7|15936.7|15939.2|15935.2|2
1640752500000|2021-12-29 04:35:00|15940.7|15936.7|15939.7|15935.7|15941.2|15937.2|15939.2|15935.2|11
1640752800000|2021-12-29 04:40:00|15940.2|15936.2|15939.7|15935.7|15940.2|15936.2|15939.7|15935.7|0
1640753100000|2021-12-29 04:45:00|15940.2|15936.2|15939.2|15935.2|15940.7|15936.7|15939.2|15935.2|2
1640753400000|2021-12-29 04:50:00|15939.7|15935.7|15939.7|15935.7|15940.2|15936.2|15939.2|15935.2|1
1640753700000|2021-12-29 04:55:00|15940.2|15936.2|15939.7|15935.7|15941.7|15937.7|15939.7|15935.7|4
1640754000000|2021-12-29 05:00:00|15937.7|15933.7|15934.7|15930.7|15938.2|15934.2|15931.7|15927.7|16
1640754300000|2021-12-29 05:05:00|15935.2|15931.2|15936.7|15932.7|15937.7|15933.7|15935.2|15931.2|2
1640754600000|2021-12-29 05:10:00|15937.2|15933.2|15937.7|15933.7|15938.2|15934.2|15934.7|15930.7|4
1640754900000|2021-12-29 05:15:00|15936.7|15932.7|15939.7|15935.7|15942.2|15938.2|15935.2|15931.2|32
1640755200000|2021-12-29 05:20:00|15939.2|15935.2|15937.7|15933.7|15939.7|15935.7|15936.7|15932.7|1
1640755500000|2021-12-29 05:25:00|15937.2|15933.2|15932.7|15928.7|15937.2|15933.2|15932.7|15928.7|4
1640755800000|2021-12-29 05:30:00|15933.2|15929.2|15938.2|15934.2|15938.2|15934.2|15933.2|15929.2|5
1640756100000|2021-12-29 05:35:00|15938.7|15934.7|15947.7|15943.7|15949.2|15945.2|15938.7|15934.7|12
1640756400000|2021-12-29 05:40:00|15947.2|15943.2|15951.2|15947.2|15951.2|15947.2|15945.7|15941.7|4
1640756700000|2021-12-29 05:45:00|15950.7|15946.7|15951.2|15947.2|15953.7|15949.7|15950.2|15946.2|15
1640757000000|2021-12-29 05:50:00|15950.7|15946.7|15950.7|15946.7|15952.7|15948.7|15950.7|15946.7|2
1640757300000|2021-12-29 05:55:00|15951.2|15947.2|15949.2|15945.2|15951.2|15947.2|15947.2|15943.2|6
1640757600000|2021-12-29 06:00:00|15949.7|15945.7|15946.2|15942.2|15953.2|15949.2|15945.7|15941.7|18
1640757900000|2021-12-29 06:05:00|15946.7|15942.7|15943.2|15939.2|15947.2|15943.2|15943.2|15939.2|10
1640758200000|2021-12-29 06:10:00|15944.2|15940.2|15934.7|15930.7|15946.2|15942.2|15934.7|15930.7|17
1640758500000|2021-12-29 06:15:00|15935.2|15931.2|15935.7|15931.7|15938.7|15934.7|15934.7|15930.7|12
1640758800000|2021-12-29 06:20:00|15937.7|15933.7|15940.7|15936.7|15940.7|15936.7|15936.7|15932.7|6
1640759100000|2021-12-29 06:25:00|15940.2|15936.2|15942.2|15938.2|15942.2|15938.2|15939.7|15935.7|1
1640759400000|2021-12-29 06:30:00|15942.7|15938.7|15943.7|15939.7|15945.7|15941.7|15942.7|15938.7|13
1640759700000|2021-12-29 06:35:00|15943.2|15939.2|15939.7|15935.7|15943.2|15939.2|15939.7|15935.7|21
1640760000000|2021-12-29 06:40:00|15940.2|15936.2|15941.7|15937.7|15943.7|15939.7|15940.2|15936.2|11
1640760300000|2021-12-29 06:45:00|15942.2|15938.2|15943.2|15939.2|15943.7|15939.7|15940.2|15936.2|14
1640760600000|2021-12-29 06:50:00|15942.2|15938.2|15940.7|15936.7|15942.2|15938.2|15940.7|15936.7|6
1640760900000|2021-12-29 06:55:00|15941.2|15937.2|15943.2|15939.2|15944.2|15940.2|15940.2|15936.2|28
1640761200000|2021-12-29 07:00:00|15942.2|15940.2|15959.7|15957.7|15960.2|15958.2|15938.7|15936.7|251
1640761500000|2021-12-29 07:05:00|15959.2|15957.2|15954.7|15952.7|15966.2|15964.2|15954.7|15952.7|167
1640761800000|2021-12-29 07:10:00|15955.2|15953.2|15956.7|15954.7|15958.7|15956.7|15952.2|15950.2|79
1640762100000|2021-12-29 07:15:00|15957.2|15955.2|15964.2|15962.2|15965.2|15963.2|15957.2|15955.2|115
1640762400000|2021-12-29 07:20:00|15963.7|15961.7|15957.7|15955.7|15968.2|15966.2|15957.2|15955.2|207
1640762700000|2021-12-29 07:25:00|15958.2|15956.2|15956.2|15954.2|15958.7|15956.7|15953.2|15951.2|97
1640763000000|2021-12-29 07:30:00|15955.7|15953.7|15947.2|15945.2|15956.7|15954.7|15946.7|15944.7|109
1640763300000|2021-12-29 07:35:00|15946.7|15944.7|15948.7|15946.7|15949.2|15947.2|15943.2|15941.2|111
1640763600000|2021-12-29 07:40:00|15948.2|15946.2|15952.2|15950.2|15956.7|15954.7|15947.7|15945.7|87
1640763900000|2021-12-29 07:45:00|15951.7|15949.7|15959.7|15957.7|15962.2|15960.2|15951.2|15949.2|124
1640764200000|2021-12-29 07:50:00|15959.2|15957.2|15956.7|15954.7|15964.7|15962.7|15956.7|15954.7|96
1640764500000|2021-12-29 07:55:00|15957.2|15955.2|15959.7|15957.7|15965.7|15963.7|15953.7|15951.7|220
1640764800000|2021-12-29 08:00:00|15959.3|15958.1|15927.3|15926.1|15968.3|15967.1|15924.3|15923.1|1468
1640765100000|2021-12-29 08:05:00|15927.8|15926.6|15936.8|15935.6|15942.8|15941.6|15923.3|15922.1|697
1640765400000|2021-12-29 08:10:00|15937.3|15936.1|15933.3|15932.1|15937.3|15936.1|15921.3|15920.1|636
1640765700000|2021-12-29 08:15:00|15932.8|15931.6|15933.3|15932.1|15949.3|15948.1|15931.3|15930.1|586
1640766000000|2021-12-29 08:20:00|15933.8|15932.6|15935.3|15934.1|15946.3|15945.1|15930.8|15929.6|462
1640766300000|2021-12-29 08:25:00|15933.3|15932.1|15939.3|15938.1|15948.3|15947.1|15931.8|15930.6|347
1640766600000|2021-12-29 08:30:00|15938.8|15937.6|15942.3|15941.1|15946.8|15945.6|15932.3|15931.1|309
1640766900000|2021-12-29 08:35:00|15942.8|15941.6|15948.3|15947.1|15950.8|15949.6|15940.8|15939.6|231
1640767200000|2021-12-29 08:40:00|15948.8|15947.6|15948.8|15947.6|15956.3|15955.1|15946.8|15945.6|264
1640767500000|2021-12-29 08:45:00|15948.3|15947.1|15950.3|15949.1|15955.8|15954.6|15943.8|15942.6|274
1640767800000|2021-12-29 08:50:00|15949.8|15948.6|15943.8|15942.6|15956.3|15955.1|15942.3|15941.1|298
1640768100000|2021-12-29 08:55:00|15943.3|15942.1|15943.9|15942.7|15951.8|15950.6|15942.8|15941.6|229
1640768400000|2021-12-29 09:00:00|15941.9|15940.7|15949.9|15948.7|15952.4|15951.2|15941.9|15940.7|210
1640768700000|2021-12-29 09:05:00|15949.4|15948.2|15936.9|15935.7|15951.9|15950.7|15932.9|15931.7|351
1640769000000|2021-12-29 09:10:00|15937.4|15936.2|15941.9|15940.7|15945.9|15944.7|15936.9|15935.7|216
1640769300000|2021-12-29 09:15:00|15940.9|15939.7|15936.4|15935.2|15941.4|15940.2|15934.9|15933.7|210
1640769600000|2021-12-29 09:20:00|15936.9|15935.7|15940.4|15939.2|15941.4|15940.2|15929.9|15928.7|212
1640769900000|2021-12-29 09:25:00|15940.9|15939.7|15945.9|15944.7|15946.9|15945.7|15937.9|15936.7|220
1640770200000|2021-12-29 09:30:00|15943.9|15942.7|15938.9|15937.7|15945.4|15944.2|15935.9|15934.7|210
1640770500000|2021-12-29 09:35:00|15939.4|15938.2|15937.9|15936.7|15940.9|15939.7|15937.4|15936.2|132
1640770800000|2021-12-29 09:40:00|15938.4|15937.2|15937.9|15936.7|15944.9|15943.7|15937.9|15936.7|135
1640771100000|2021-12-29 09:45:00|15937.4|15936.2|15935.9|15934.7|15940.4|15939.2|15934.9|15933.7|176
1640771400000|2021-12-29 09:50:00|15936.4|15935.2|15936.9|15935.7|15941.4|15940.2|15936.4|15935.2|109
1640771700000|2021-12-29 09:55:00|15936.4|15935.2|15934.4|15933.2|15936.9|15935.7|15931.9|15930.7|149
1640772000000|2021-12-29 10:00:00|15933.9|15932.7|15931.9|15930.7|15938.9|15937.7|15930.9|15929.7|215
1640772300000|2021-12-29 10:05:00|15931.4|15930.2|15919.4|15918.2|15933.9|15932.7|15918.9|15917.7|309
1640772600000|2021-12-29 10:10:00|15918.9|15917.7|15914.9|15913.7|15920.9|15919.7|15914.4|15913.2|276
1640772900000|2021-12-29 10:15:00|15915.4|15914.2|15917.9|15916.7|15925.9|15924.7|15912.9|15911.7|378
1640773200000|2021-12-29 10:20:00|15917.4|15916.2|15919.9|15918.7|15923.4|15922.2|15916.9|15915.7|145
1640773500000|2021-12-29 10:25:00|15919.4|15918.2|15918.4|15917.2|15922.9|15921.7|15917.9|15916.7|197
1640773800000|2021-12-29 10:30:00|15917.9|15916.7|15917.4|15916.2|15919.9|15918.7|15914.4|15913.2|200
1640774100000|2021-12-29 10:35:00|15917.9|15916.7|15914.9|15913.7|15917.9|15916.7|15912.9|15911.7|127
1640774400000|2021-12-29 10:40:00|15915.4|15914.2|15924.9|15923.7|15924.9|15923.7|15914.9|15913.7|282
1640774700000|2021-12-29 10:45:00|15925.9|15924.7|15921.9|15920.7|15929.9|15928.7|15921.4|15920.2|198
1640775000000|2021-12-29 10:50:00|15921.4|15920.2|15914.9|15913.7|15921.9|15920.7|15912.9|15911.7|265
1640775300000|2021-12-29 10:55:00|15914.4|15913.2|15912.9|15911.7|15915.9|15914.7|15907.9|15906.7|216
1640775600000|2021-12-29 11:00:00|15913.4|15912.2|15902.9|15901.7|15913.4|15912.2|15901.9|15900.7|282
1640775900000|2021-12-29 11:05:00|15902.4|15901.2|15896.9|15895.7|15906.9|15905.7|15892.4|15891.2|462
1640776200000|2021-12-29 11:10:00|15896.4|15895.2|15908.9|15907.7|15909.4|15908.2|15895.9|15894.7|241
1640776500000|2021-12-29 11:15:00|15908.4|15907.2|15904.9|15903.7|15910.9|15909.7|15903.9|15902.7|291
1640776800000|2021-12-29 11:20:00|15903.9|15902.7|15904.4|15903.2|15906.9|15905.7|15901.9|15900.7|172
1640777100000|2021-12-29 11:25:00|15903.9|15902.7|15897.9|15896.7|15908.9|15907.7|15896.9|15895.7|191
1640777400000|2021-12-29 11:30:00|15897.4|15896.2|15901.9|15900.7|15901.9|15900.7|15892.9|15891.7|281
1640777700000|2021-12-29 11:35:00|15901.4|15900.2|15901.9|15900.7|15904.9|15903.7|15896.9|15895.7|211
1640778000000|2021-12-29 11:40:00|15901.4|15900.2|15905.9|15904.7|15906.9|15905.7|15900.9|15899.7|157
1640778300000|2021-12-29 11:45:00|15904.9|15903.7|15907.9|15906.7|15910.4|15909.2|15902.9|15901.7|190
1640778600000|2021-12-29 11:50:00|15907.4|15906.2|15901.9|15900.7|15907.9|15906.7|15901.9|15900.7|137
1640778900000|2021-12-29 11:55:00|15901.4|15900.2|15903.9|15902.7|15904.9|15903.7|15896.9|15895.7|171
1640779200000|2021-12-29 12:00:00|15903.4|15902.2|15902.9|15901.7|15903.9|15902.7|15897.9|15896.7|103
1640779500000|2021-12-29 12:05:00|15901.9|15900.7|15897.4|15896.2|15903.4|15902.2|15891.9|15890.7|221
1640779800000|2021-12-29 12:10:00|15896.9|15895.7|15899.9|15898.7|15899.9|15898.7|15896.9|15895.7|114
1640780100000|2021-12-29 12:15:00|15899.4|15898.2|15899.9|15898.7|15902.9|15901.7|15896.9|15895.7|236
1640780400000|2021-12-29 12:20:00|15900.4|15899.2|15894.9|15893.7|15900.4|15899.2|15887.9|15886.7|297
1640780700000|2021-12-29 12:25:00|15895.4|15894.2|15896.9|15895.7|15897.9|15896.7|15893.9|15892.7|139
1640781000000|2021-12-29 12:30:00|15896.4|15895.2|15883.9|15882.7|15896.9|15895.7|15881.9|15880.7|275
1640781300000|2021-12-29 12:35:00|15883.4|15882.2|15885.4|15884.2|15890.9|15889.7|15882.9|15881.7|241
1640781600000|2021-12-29 12:40:00|15884.9|15883.7|15889.4|15888.2|15891.4|15890.2|15884.9|15883.7|243
1640781900000|2021-12-29 12:45:00|15889.9|15888.7|15878.4|15877.2|15889.9|15888.7|15875.9|15874.7|353
1640782200000|2021-12-29 12:50:00|15878.9|15877.7|15878.9|15877.7|15884.9|15883.7|15875.9|15874.7|279
1640782500000|2021-12-29 12:55:00|15878.4|15877.2|15873.9|15872.7|15878.4|15877.2|15873.9|15872.7|195
1640782800000|2021-12-29 13:00:00|15874.4|15873.2|15866.9|15865.7|15875.9|15874.7|15864.4|15863.2|288
1640783100000|2021-12-29 13:05:00|15867.4|15866.2|15877.4|15876.2|15878.4|15877.2|15867.4|15866.2|202
1640783400000|2021-12-29 13:10:00|15877.9|15876.7|15877.9|15876.7|15880.9|15879.7|15876.9|15875.7|160
1640783700000|2021-12-29 13:15:00|15878.4|15877.2|15879.9|15878.7|15883.9|15882.7|15875.9|15874.7|249
1640784000000|2021-12-29 13:20:00|15880.4|15879.2|15874.4|15873.2|15882.9|15881.7|15873.9|15872.7|191
1640784300000|2021-12-29 13:25:00|15874.9|15873.7|15872.4|15871.2|15877.4|15876.2|15867.9|15866.7|321
1640784600000|2021-12-29 13:30:00|15872.9|15871.7|15867.4|15866.2|15873.9|15872.7|15865.9|15864.7|159
1640784900000|2021-12-29 13:35:00|15866.9|15865.7|15843.9|15842.7|15867.4|15866.2|15842.9|15841.7|616
1640785200000|2021-12-29 13:40:00|15842.9|15841.7|15851.9|15850.7|15855.4|15854.2|15842.9|15841.7|264
1640785500000|2021-12-29 13:45:00|15851.4|15850.2|15851.9|15850.7|15858.9|15857.7|15847.9|15846.7|248
1640785800000|2021-12-29 13:50:00|15851.4|15850.2|15862.9|15861.7|15862.9|15861.7|15850.4|15849.2|342
1640786100000|2021-12-29 13:55:00|15863.4|15862.2|15861.9|15860.7|15864.9|15863.7|15859.4|15858.2|177
1640786400000|2021-12-29 14:00:00|15861.4|15860.2|15881.9|15880.7|15882.4|15881.2|15861.4|15860.2|430
1640786700000|2021-12-29 14:05:00|15881.4|15880.2|15875.9|15874.7|15881.9|15880.7|15870.4|15869.2|246
1640787000000|2021-12-29 14:10:00|15876.4|15875.2|15876.9|15875.7|15877.9|15876.7|15872.9|15871.7|122
1640787300000|2021-12-29 14:15:00|15875.9|15874.7|15879.9|15878.7|15881.9|15880.7|15875.9|15874.7|204
1640787600000|2021-12-29 14:20:00|15880.4|15879.2|15880.4|15879.2|15883.4|15882.2|15875.9|15874.7|242
1640787900000|2021-12-29 14:25:00|15879.9|15878.7|15876.4|15875.2|15884.9|15883.7|15874.9|15873.7|295
1640788200000|2021-12-29 14:30:00|15876.9|15875.7|15879.9|15878.7|15882.4|15881.2|15862.9|15861.7|567
1640788500000|2021-12-29 14:35:00|15879.4|15878.2|15877.4|15876.2|15882.9|15881.7|15869.4|15868.2|413
1640788800000|2021-12-29 14:40:00|15876.9|15875.7|15863.9|15862.7|15883.9|15882.7|15862.9|15861.7|403
1640789100000|2021-12-29 14:45:00|15863.4|15862.2|15851.9|15850.7|15866.4|15865.2|15843.9|15842.7|465
1640789400000|2021-12-29 14:50:00|15850.9|15849.7|15856.9|15855.7|15861.9|15860.7|15844.9|15843.7|381
1640789700000|2021-12-29 14:55:00|15855.9|15854.7|15837.4|15836.2|15856.4|15855.2|15830.9|15829.7|819
1640790000000|2021-12-29 15:00:00|15837.9|15836.7|15834.9|15833.7|15841.9|15840.7|15830.9|15829.7|493
1640790300000|2021-12-29 15:05:00|15835.4|15834.2|15849.4|15848.2|15851.9|15850.7|15832.9|15831.7|492
1640790600000|2021-12-29 15:10:00|15848.9|15847.7|15815.4|15814.2|15851.9|15850.7|15808.9|15807.7|823
1640790900000|2021-12-29 15:15:00|15815.9|15814.7|15826.4|15825.2|15831.9|15830.7|15796.9|15795.7|852
1640791200000|2021-12-29 15:20:00|15825.9|15824.7|15827.4|15826.2|15835.4|15834.2|15822.4|15821.2|750
1640791500000|2021-12-29 15:25:00|15826.9|15825.7|15826.9|15825.7|15838.4|15837.2|15823.4|15822.2|434
1640791800000|2021-12-29 15:30:00|15827.4|15826.2|15830.9|15829.7|15835.9|15834.7|15819.4|15818.2|473
1640792100000|2021-12-29 15:35:00|15831.4|15830.2|15824.9|15823.7|15838.9|15837.7|15820.9|15819.7|453
1640792400000|2021-12-29 15:40:00|15824.4|15823.2|15840.9|15839.7|15844.9|15843.7|15821.9|15820.7|447
1640792700000|2021-12-29 15:45:00|15840.4|15839.2|15839.9|15838.7|15843.9|15842.7|15835.9|15834.7|372
1640793000000|2021-12-29 15:50:00|15840.4|15839.2|15842.4|15841.2|15842.9|15841.7|15829.9|15828.7|370
1640793300000|2021-12-29 15:55:00|15841.9|15840.7|15843.4|15842.2|15845.4|15844.2|15830.9|15829.7|316
1640793600000|2021-12-29 16:00:00|15842.9|15841.7|15856.9|15855.7|15856.9|15855.7|15839.4|15838.2|402
1640793900000|2021-12-29 16:05:00|15855.9|15854.7|15847.9|15846.7|15856.9|15855.7|15847.9|15846.7|369
1640794200000|2021-12-29 16:10:00|15847.4|15846.2|15847.9|15846.7|15851.9|15850.7|15842.4|15841.2|317
1640794500000|2021-12-29 16:15:00|15847.4|15846.2|15851.9|15850.7|15854.4|15853.2|15846.4|15845.2|202
1640794800000|2021-12-29 16:20:00|15852.4|15851.2|15863.4|15862.2|15870.9|15869.7|15852.4|15851.2|603
1640795100000|2021-12-29 16:25:00|15862.9|15861.7|15841.4|15840.2|15864.4|15863.2|15836.9|15835.7|1248
1640795400000|2021-12-29 16:30:00|15841.8|15839.8|15851.3|15849.3|15851.3|15849.3|15838.3|15836.3|876
1640795700000|2021-12-29 16:35:00|15850.8|15848.8|15837.8|15835.8|15851.8|15849.8|15836.8|15834.8|586
1640796000000|2021-12-29 16:40:00|15837.3|15835.3|15842.3|15840.3|15844.3|15842.3|15835.3|15833.3|130
1640796300000|2021-12-29 16:45:00|15843.3|15841.3|15844.3|15842.3|15846.3|15844.3|15840.3|15838.3|280
1640796600000|2021-12-29 16:50:00|15844.8|15842.8|15843.8|15841.8|15850.3|15848.3|15842.8|15840.8|131
1640796900000|2021-12-29 16:55:00|15844.3|15842.3|15846.8|15844.8|15848.3|15846.3|15842.8|15840.8|145
1640797200000|2021-12-29 17:00:00|15847.3|15845.3|15843.3|15841.3|15847.3|15845.3|15838.3|15836.3|160
1640797500000|2021-12-29 17:05:00|15843.8|15841.8|15834.3|15832.3|15846.8|15844.8|15834.3|15832.3|118
1640797800000|2021-12-29 17:10:00|15835.3|15833.3|15836.3|15834.3|15839.8|15837.8|15834.3|15832.3|87
1640798100000|2021-12-29 17:15:00|15835.8|15833.8|15836.3|15834.3|15837.8|15835.8|15833.3|15831.3|67
1640798400000|2021-12-29 17:20:00|15836.8|15834.8|15833.8|15831.8|15839.3|15837.3|15833.3|15831.3|83
1640798700000|2021-12-29 17:25:00|15834.3|15832.3|15834.3|15832.3|15835.3|15833.3|15832.3|15830.3|58
1640799000000|2021-12-29 17:30:00|15833.8|15831.8|15837.8|15835.8|15838.3|15836.3|15831.8|15829.8|89
1640799300000|2021-12-29 17:35:00|15838.3|15836.3|15844.3|15842.3|15844.3|15842.3|15838.3|15836.3|116
1640799600000|2021-12-29 17:40:00|15842.3|15840.3|15842.3|15840.3|15844.3|15842.3|15841.3|15839.3|55
1640799900000|2021-12-29 17:45:00|15842.8|15840.8|15843.3|15841.3|15843.3|15841.3|15840.8|15838.8|50
1640800200000|2021-12-29 17:50:00|15842.3|15840.3|15849.3|15847.3|15851.3|15849.3|15842.3|15840.3|89
1640800500000|2021-12-29 17:55:00|15848.8|15846.8|15852.3|15850.3|15852.3|15850.3|15846.3|15844.3|35
1640800800000|2021-12-29 18:00:00|15851.8|15849.8|15859.3|15857.3|15861.3|15859.3|15850.3|15848.3|183
1640801100000|2021-12-29 18:05:00|15859.8|15857.8|15863.3|15861.3|15863.3|15861.3|15858.3|15856.3|83
1640801400000|2021-12-29 18:10:00|15862.8|15860.8|15860.3|15858.3|15862.8|15860.8|15858.3|15856.3|65
1640801700000|2021-12-29 18:15:00|15859.8|15857.8|15857.3|15855.3|15861.3|15859.3|15856.3|15854.3|42
1640802000000|2021-12-29 18:20:00|15856.8|15854.8|15853.8|15851.8|15857.3|15855.3|15853.3|15851.3|51
1640802300000|2021-12-29 18:25:00|15854.3|15852.3|15851.3|15849.3|15856.3|15854.3|15851.3|15849.3|49
1640802600000|2021-12-29 18:30:00|15851.8|15849.8|15854.3|15852.3|15857.8|15855.8|15851.3|15849.3|43
1640802900000|2021-12-29 18:35:00|15854.8|15852.8|15848.3|15846.3|15855.3|15853.3|15847.3|15845.3|89
1640803200000|2021-12-29 18:40:00|15848.8|15846.8|15852.3|15850.3|15852.3|15850.3|15848.8|15846.8|30
1640803500000|2021-12-29 18:45:00|15852.8|15850.8|15849.8|15847.8|15853.8|15851.8|15849.3|15847.3|39
1640803800000|2021-12-29 18:50:00|15849.3|15847.3|15856.3|15854.3|15856.3|15854.3|15848.3|15846.3|54
1640804100000|2021-12-29 18:55:00|15855.3|15853.3|15858.3|15856.3|15860.8|15858.8|15854.3|15852.3|99
1640804400000|2021-12-29 19:00:00|15857.8|15855.8|15854.3|15852.3|15857.8|15855.8|15852.8|15850.8|42
1640804700000|2021-12-29 19:05:00|15854.8|15852.8|15856.3|15854.3|15857.3|15855.3|15853.8|15851.8|21
1640805000000|2021-12-29 19:10:00|15855.8|15853.8|15862.3|15860.3|15862.3|15860.3|15855.8|15853.8|56
1640805300000|2021-12-29 19:15:00|15861.8|15859.8|15862.8|15860.8|15863.3|15861.3|15858.3|15856.3|36
1640805600000|2021-12-29 19:20:00|15862.3|15860.3|15861.8|15859.8|15865.3|15863.3|15861.8|15859.8|29
1640805900000|2021-12-29 19:25:00|15862.3|15860.3|15864.3|15862.3|15865.3|15863.3|15861.8|15859.8|40
1640806200000|2021-12-29 19:30:00|15864.8|15862.8|15868.3|15866.3|15868.3|15866.3|15863.8|15861.8|35
1640806500000|2021-12-29 19:35:00|15868.8|15866.8|15870.3|15868.3|15872.3|15870.3|15867.3|15865.3|59
1640806800000|2021-12-29 19:40:00|15869.8|15867.8|15866.8|15864.8|15870.3|15868.3|15864.8|15862.8|27
1640807100000|2021-12-29 19:45:00|15867.3|15865.3|15865.3|15863.3|15867.3|15865.3|15863.3|15861.3|34
1640807400000|2021-12-29 19:50:00|15864.8|15862.8|15867.3|15865.3|15869.3|15867.3|15864.8|15862.8|35
1640807700000|2021-12-29 19:55:00|15866.8|15864.8|15865.3|15863.3|15869.3|15867.3|15864.3|15862.3|67
1640808000000|2021-12-29 20:00:00|15864.8|15862.8|15864.3|15862.3|15865.3|15863.3|15861.3|15859.3|76
1640808300000|2021-12-29 20:05:00|15864.8|15862.8|15868.8|15866.8|15870.8|15868.8|15864.3|15862.3|49
1640808600000|2021-12-29 20:10:00|15868.3|15866.3|15862.8|15860.8|15868.8|15866.8|15862.3|15860.3|68
1640808900000|2021-12-29 20:15:00|15863.3|15861.3|15867.3|15865.3|15868.3|15866.3|15862.3|15860.3|26
1640809200000|2021-12-29 20:20:00|15867.8|15865.8|15865.3|15863.3|15867.8|15865.8|15864.3|15862.3|53
1640809500000|2021-12-29 20:25:00|15864.8|15862.8|15865.3|15863.3|15868.8|15866.8|15863.8|15861.8|102
1640809800000|2021-12-29 20:30:00|15866.3|15864.3|15875.3|15873.3|15877.3|15875.3|15865.8|15863.8|151
1640810100000|2021-12-29 20:35:00|15875.8|15873.8|15868.8|15866.8|15877.3|15875.3|15866.3|15864.3|110
1640810400000|2021-12-29 20:40:00|15869.3|15867.3|15873.3|15871.3|15875.3|15873.3|15868.3|15866.3|91
1640810700000|2021-12-29 20:45:00|15874.3|15872.3|15880.8|15878.8|15883.3|15881.3|15874.3|15872.3|157
1640811000000|2021-12-29 20:50:00|15881.3|15879.3|15882.8|15880.8|15886.8|15884.8|15878.3|15876.3|323
1640811300000|2021-12-29 20:55:00|15882.3|15880.3|15864.3|15862.3|15882.3|15880.3|15862.8|15860.8|229
1640811600000|2021-12-29 21:00:00|15868.7|15863.7|15869.5|15864.5|15872.3|15867.3|15863.9|15858.9|32
1640811900000|2021-12-29 21:05:00|15870.5|15865.5|15872.7|15867.7|15876.3|15871.3|15869.5|15864.5|0
1640812200000|2021-12-29 21:10:00|15871.8|15866.8|15858.8|15853.8|15871.8|15866.8|15858.8|15853.8|0
1640812500000|2021-12-29 21:15:00|15859.8|15854.8|15864.3|15859.3|15864.3|15859.3|15858.8|15853.8|0
1640812800000|2021-12-29 21:20:00|15863.4|15858.4|15864.3|15859.3|15866.7|15861.7|15863.2|15858.2|0
1640813100000|2021-12-29 21:25:00|15864.2|15859.2|15862.2|15857.2|15866.1|15861.1|15862.2|15857.2|0
1640813400000|2021-12-29 21:30:00|15862.3|15857.3|15863.3|15858.3|15864.2|15859.2|15862.2|15857.2|0
1640813700000|2021-12-29 21:35:00|15862.3|15857.3|15863.3|15858.3|15865.2|15860.2|15862.3|15857.3|0
1640814000000|2021-12-29 21:40:00|15862.3|15857.3|15862.2|15857.2|15863.3|15858.3|15860.3|15855.3|0
1640814300000|2021-12-29 21:45:00|15862.6|15857.6|15862.1|15857.1|15863.1|15858.1|15861.1|15856.1|0
1640814600000|2021-12-29 21:50:00|15863.1|15858.1|15855.2|15850.2|15863.1|15858.1|15855.2|15850.2|0
1640814900000|2021-12-29 21:55:00|15854.8|15849.8|15857.4|15852.4|15858.7|15853.7|15854.4|15849.4|0
1640815200000|2021-12-29 22:00:00|15858.7|15853.7|15859|15854|15859.4|15854.4|15858.4|15853.4|0
1640815500000|2021-12-29 22:05:00|15858.5|15853.5|15860.3|15855.3|15860.3|15855.3|15858.5|15853.5|0
1640815800000|2021-12-29 22:10:00|15860.2|15855.2|15860.3|15855.3|15860.3|15855.3|15860.2|15855.2|0
1640816100000|2021-12-29 22:15:00|15860|15855|15860.6|15855.6|15860.6|15855.6|15860|15855|0
1640816400000|2021-12-29 22:20:00|15860.4|15855.4|15861|15856|15861.4|15856.4|15860.4|15855.4|0
1640816700000|2021-12-29 22:25:00|15861.1|15856.1|15861.3|15856.3|15861.3|15856.3|15861.1|15856.1|0
1640817000000|2021-12-29 22:30:00|15861.4|15856.4|15861.4|15856.4|15861.4|15856.4|15861.4|15856.4|0
1640817300000|2021-12-29 22:35:00|15861.2|15856.2|15859.9|15854.9|15861.5|15856.5|15859.7|15854.7|0
1640817600000|2021-12-29 22:40:00|15859.7|15854.7|15860.2|15855.2|15860.3|15855.3|15859.6|15854.6|0
1640817900000|2021-12-29 22:45:00|15860.3|15855.3|15859.2|15854.2|15860.3|15855.3|15858.4|15853.4|0
1640818200000|2021-12-29 22:50:00|15859.6|15854.6|15859.3|15854.3|15860.3|15855.3|15859.3|15854.3|0
1640818500000|2021-12-29 22:55:00|15859.8|15854.8|15859.3|15854.3|15859.8|15854.8|15859.3|15854.3|0
1640818800000|2021-12-29 23:00:00|15861.9|15856.9|15839.2|15834.2|15869.5|15864.5|15839.2|15834.2|0
1640819100000|2021-12-29 23:05:00|15840.2|15835.2|15844.1|15839.1|15845|15840|15838.6|15833.6|0
1640819400000|2021-12-29 23:10:00|15844.5|15839.5|15844.1|15839.1|15846.9|15841.9|15843.1|15838.1|0
1640819700000|2021-12-29 23:15:00|15844.6|15839.6|15840.8|15835.8|15846.6|15841.6|15839.8|15834.8|0
1640820000000|2021-12-29 23:20:00|15843.6|15838.6|15839.9|15834.9|15844.6|15839.6|15838|15833|0
1640820300000|2021-12-29 23:25:00|15838.5|15833.5|15836.6|15831.6|15840.4|15835.4|15834|15829|0
1640820600000|2021-12-29 23:30:00|15836.1|15831.1|15838.7|15833.7|15839.2|15834.2|15835.7|15830.7|0
1640820900000|2021-12-29 23:35:00|15837.8|15832.8|15840.5|15835.5|15842.4|15837.4|15835.5|15830.5|0
1640821200000|2021-12-29 23:40:00|15841.5|15836.5|15841.9|15836.9|15842.4|15837.4|15838|15833|0
1640821500000|2021-12-29 23:45:00|15841.4|15836.4|15840.4|15835.4|15845.7|15840.7|15839.7|15834.7|0
1640821800000|2021-12-29 23:50:00|15839.4|15834.4|15835.1|15830.1|15840.5|15835.5|15835.1|15830.1|0
1640822100000|2021-12-29 23:55:00|15835.6|15830.6|15835.9|15830.9|15840.8|15835.8|15835|15830|0
1640822400000|2021-12-30 00:00:00|15836|15831|15832.4|15827.4|15837|15832|15830.3|15825.3|0
1640822700000|2021-12-30 00:05:00|15831.5|15826.5|15832.1|15827.1|15833.6|15828.6|15830.1|15825.1|0
1640823000000|2021-12-30 00:10:00|15833.1|15828.1|15839.5|15834.5|15839.5|15834.5|15830.6|15825.6|0
1640823300000|2021-12-30 00:15:00|15838.5|15833.5|15829.8|15825.8|15838.5|15833.5|15816.3|15812.3|54
1640823600000|2021-12-30 00:20:00|15829.3|15825.3|15834.3|15830.3|15834.3|15830.3|15827.3|15823.3|4
1640823900000|2021-12-30 00:25:00|15833.8|15829.8|15834.3|15830.3|15835.8|15831.8|15831.3|15827.3|1
1640824200000|2021-12-30 00:30:00|15833.8|15829.8|15842.8|15838.8|15842.8|15838.8|15833.8|15829.8|4
1640824500000|2021-12-30 00:35:00|15843.3|15839.3|15845.8|15841.8|15846.3|15842.3|15843.3|15839.3|2
1640824800000|2021-12-30 00:40:00|15846.3|15842.3|15845.3|15841.3|15847.8|15843.8|15844.8|15840.8|4
1640825100000|2021-12-30 00:45:00|15845.8|15841.8|15852.8|15848.8|15853.3|15849.3|15845.8|15841.8|4
1640825400000|2021-12-30 00:50:00|15852.3|15848.3|15855.3|15851.3|15855.3|15851.3|15847.8|15843.8|9
1640825700000|2021-12-30 00:55:00|15854.8|15850.8|15849.3|15845.3|15854.8|15850.8|15849.3|15845.3|5
1640826000000|2021-12-30 01:00:00|15849.8|15845.8|15845.8|15841.8|15852.3|15848.3|15845.8|15841.8|14
1640826300000|2021-12-30 01:05:00|15846.3|15842.3|15845.8|15841.8|15848.8|15844.8|15845.8|15841.8|3
1640826600000|2021-12-30 01:10:00|15846.3|15842.3|15855.8|15851.8|15855.8|15851.8|15845.8|15841.8|9
1640826900000|2021-12-30 01:15:00|15856.3|15852.3|15861.8|15857.8|15864.3|15860.3|15851.8|15847.8|11
1640827200000|2021-12-30 01:20:00|15861.3|15857.3|15855.8|15851.8|15861.3|15857.3|15853.3|15849.3|2
1640827500000|2021-12-30 01:25:00|15856.3|15852.3|15861.3|15857.3|15863.3|15859.3|15856.3|15852.3|6
1640827800000|2021-12-30 01:30:00|15861.8|15857.8|15863.8|15859.8|15866.8|15862.8|15861.3|15857.3|7
1640828100000|2021-12-30 01:35:00|15863.3|15859.3|15875.3|15871.3|15877.3|15873.3|15862.8|15858.8|24
1640828400000|2021-12-30 01:40:00|15874.8|15870.8|15872.3|15868.3|15874.8|15870.8|15869.3|15865.3|1
1640828700000|2021-12-30 01:45:00|15871.8|15867.8|15869.8|15865.8|15871.8|15867.8|15869.3|15865.3|2
1640829000000|2021-12-30 01:50:00|15870.3|15866.3|15869.8|15865.8|15870.3|15866.3|15868.8|15864.8|4
1640829300000|2021-12-30 01:55:00|15870.3|15866.3|15871.8|15867.8|15873.8|15869.8|15870.3|15866.3|6
1640829600000|2021-12-30 02:00:00|15871.3|15867.3|15875.8|15871.8|15880.3|15876.3|15871.3|15867.3|3
1640829900000|2021-12-30 02:05:00|15875.3|15871.3|15871.8|15867.8|15875.3|15871.3|15871.8|15867.8|3
1640830200000|2021-12-30 02:10:00|15871.3|15867.3|15862.8|15858.8|15871.3|15867.3|15862.8|15858.8|4
1640830500000|2021-12-30 02:15:00|15863.3|15859.3|15865.8|15861.8|15867.3|15863.3|15863.3|15859.3|2
1640830800000|2021-12-30 02:20:00|15865.3|15861.3|15867.3|15863.3|15869.3|15865.3|15864.3|15860.3|0
1640831100000|2021-12-30 02:25:00|15867.8|15863.8|15867.8|15863.8|15869.8|15865.8|15866.8|15862.8|4
1640831400000|2021-12-30 02:30:00|15868.3|15864.3|15866.8|15862.8|15869.3|15865.3|15865.8|15861.8|2
1640831700000|2021-12-30 02:35:00|15865.3|15861.3|15863.3|15859.3|15865.3|15861.3|15863.3|15859.3|3
1640832000000|2021-12-30 02:40:00|15862.8|15858.8|15863.3|15859.3|15863.3|15859.3|15860.3|15856.3|2
1640832300000|2021-12-30 02:45:00|15862.3|15858.3|15861.8|15857.8|15862.3|15858.3|15859.3|15855.3|3
1640832600000|2021-12-30 02:50:00|15862.3|15858.3|15859.3|15855.3|15862.3|15858.3|15859.3|15855.3|0
1640832900000|2021-12-30 02:55:00|15858.8|15854.8|15853.3|15849.3|15858.8|15854.8|15852.3|15848.3|4
1640833200000|2021-12-30 03:00:00|15853.8|15849.8|15860.3|15856.3|15860.3|15856.3|15853.8|15849.8|2
1640833500000|2021-12-30 03:05:00|15859.8|15855.8|15857.8|15853.8|15860.3|15856.3|15855.3|15851.3|13
1640833800000|2021-12-30 03:10:00|15857.3|15853.3|15852.8|15848.8|15857.3|15853.3|15851.3|15847.3|1
1640834100000|2021-12-30 03:15:00|15853.3|15849.3|15853.3|15849.3|15855.8|15851.8|15853.3|15849.3|0
1640834400000|2021-12-30 03:20:00|15853.8|15849.8|15854.3|15850.3|15854.3|15850.3|15853.8|15849.8|0
1640834700000|2021-12-30 03:25:00|15852.8|15848.8|15847.3|15843.3|15852.8|15848.8|15847.3|15843.3|0
1640835000000|2021-12-30 03:30:00|15848.3|15844.3|15850.3|15846.3|15851.3|15847.3|15848.3|15844.3|0
1640835300000|2021-12-30 03:35:00|15850.8|15846.8|15853.3|15849.3|15853.8|15849.8|15850.3|15846.3|2
1640835600000|2021-12-30 03:40:00|15853.8|15849.8|15854.3|15850.3|15854.3|15850.3|15853.3|15849.3|0
1640835900000|2021-12-30 03:45:00|15853.8|15849.8|15853.3|15849.3|15855.8|15851.8|15853.3|15849.3|0
1640836200000|2021-12-30 03:50:00|15856.3|15852.3|15851.8|15847.8|15856.3|15852.3|15851.8|15847.8|13
1640836500000|2021-12-30 03:55:00|15852.3|15848.3|15852.3|15848.3|15853.3|15849.3|15850.8|15846.8|7
1640836800000|2021-12-30 04:00:00|15851.8|15847.8|15850.8|15846.8|15851.8|15847.8|15850.8|15846.8|2
1640837100000|2021-12-30 04:05:00|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|1
1640837400000|2021-12-30 04:10:00|15850.8|15846.8|15853.3|15849.3|15853.3|15849.3|15850.8|15846.8|6
1640837700000|2021-12-30 04:15:00|15853.8|15849.8|15859.3|15855.3|15859.8|15855.8|15852.3|15848.3|7
1640838000000|2021-12-30 04:20:00|15859.8|15855.8|15859.8|15855.8|15860.3|15856.3|15859.3|15855.3|1
1640838300000|2021-12-30 04:25:00|15859.3|15855.3|15858.8|15854.8|15859.8|15855.8|15858.8|15854.8|0
1640838600000|2021-12-30 04:30:00|15859.3|15855.3|15858.3|15854.3|15860.8|15856.8|15858.3|15854.3|7
1640838900000|2021-12-30 04:35:00|15857.3|15853.3|15855.8|15851.8|15857.3|15853.3|15855.8|15851.8|0
1640839200000|2021-12-30 04:40:00|15856.3|15852.3|15855.8|15851.8|15856.3|15852.3|15855.8|15851.8|0
1640839500000|2021-12-30 04:45:00|15855.3|15851.3|15857.8|15853.8|15857.8|15853.8|15855.3|15851.3|0
1640839800000|2021-12-30 04:50:00|15858.3|15854.3|15857.8|15853.8|15858.8|15854.8|15857.3|15853.3|1
1640840100000|2021-12-30 04:55:00|15858.3|15854.3|15858.8|15854.8|15858.8|15854.8|15858.3|15854.3|2
1640840400000|2021-12-30 05:00:00|15859.3|15855.3|15864.3|15860.3|15864.8|15860.8|15859.3|15855.3|10
1640840700000|2021-12-30 05:05:00|15863.8|15859.8|15859.8|15855.8|15864.3|15860.3|15859.3|15855.3|5
1640841000000|2021-12-30 05:10:00|15859.3|15855.3|15860.3|15856.3|15861.3|15857.3|15859.3|15855.3|1
1640841300000|2021-12-30 05:15:00|15859.8|15855.8|15861.8|15857.8|15862.8|15858.8|15859.3|15855.3|8
1640841600000|2021-12-30 05:20:00|15861.3|15857.3|15864.3|15860.3|15864.3|15860.3|15860.3|15856.3|8
1640841900000|2021-12-30 05:25:00|15863.8|15859.8|15858.3|15854.3|15863.8|15859.8|15857.8|15853.8|6
1640842200000|2021-12-30 05:30:00|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15855.8|15851.8|10
1640842500000|2021-12-30 05:35:00|15857.3|15853.3|15858.3|15854.3|15860.3|15856.3|15854.3|15850.3|18
1640842800000|2021-12-30 05:40:00|15857.8|15853.8|15853.8|15849.8|15858.3|15854.3|15852.8|15848.8|8
1640843100000|2021-12-30 05:45:00|15854.3|15850.3|15853.8|15849.8|15858.3|15854.3|15852.8|15848.8|3
1640843400000|2021-12-30 05:50:00|15853.3|15849.3|15851.8|15847.8|15853.8|15849.8|15850.3|15846.3|1
1640843700000|2021-12-30 05:55:00|15852.3|15848.3|15845.3|15841.3|15854.3|15850.3|15845.3|15841.3|7
1640844000000|2021-12-30 06:00:00|15844.3|15840.3|15848.8|15844.8|15852.8|15848.8|15843.8|15839.8|12
1640844300000|2021-12-30 06:05:00|15848.3|15844.3|15856.8|15852.8|15860.3|15856.3|15844.3|15840.3|15
1640844600000|2021-12-30 06:10:00|15856.3|15852.3|15866.3|15862.3|15866.8|15862.8|15854.8|15850.8|17
1640844900000|2021-12-30 06:15:00|15865.8|15861.8|15861.3|15857.3|15865.8|15861.8|15858.8|15854.8|9
1640845200000|2021-12-30 06:20:00|15861.8|15857.8|15862.8|15858.8|15863.8|15859.8|15860.3|15856.3|17
1640845500000|2021-12-30 06:25:00|15862.3|15858.3|15860.8|15856.8|15862.8|15858.8|15858.8|15854.8|0
1640845800000|2021-12-30 06:30:00|15861.3|15857.3|15861.8|15857.8|15862.3|15858.3|15860.3|15856.3|5
1640846100000|2021-12-30 06:35:00|15863.3|15859.3|15864.3|15860.3|15865.8|15861.8|15861.3|15857.3|7
1640846400000|2021-12-30 06:40:00|15863.8|15859.8|15864.3|15860.3|15865.8|15861.8|15862.8|15858.8|7
1640846700000|2021-12-30 06:45:00|15863.8|15859.8|15854.3|15850.3|15863.8|15859.8|15851.8|15847.8|74
1640847000000|2021-12-30 06:50:00|15854.8|15850.8|15857.8|15853.8|15859.3|15855.3|15853.3|15849.3|28
1640847300000|2021-12-30 06:55:00|15858.3|15854.3|15861.8|15857.8|15861.8|15857.8|15857.8|15853.8|15
1640847600000|2021-12-30 07:00:00|15860.8|15858.8|15855.3|15853.3|15865.8|15863.8|15854.3|15852.3|96
1640847900000|2021-12-30 07:05:00|15854.8|15852.8|15846.8|15844.8|15858.8|15856.8|15843.8|15841.8|77
1640848200000|2021-12-30 07:10:00|15847.3|15845.3|15838.8|15836.8|15847.3|15845.3|15835.8|15833.8|120
1640848500000|2021-12-30 07:15:00|15839.3|15837.3|15837.3|15835.3|15841.3|15839.3|15835.3|15833.3|96
1640848800000|2021-12-30 07:20:00|15838.3|15836.3|15843.3|15841.3|15845.3|15843.3|15833.8|15831.8|138
1640849100000|2021-12-30 07:25:00|15842.8|15840.8|15850.8|15848.8|15851.8|15849.8|15842.3|15840.3|111
1640849400000|2021-12-30 07:30:00|15851.3|15849.3|15856.8|15854.8|15859.3|15857.3|15850.8|15848.8|126
1640849700000|2021-12-30 07:35:00|15856.3|15854.3|15850.8|15848.8|15856.3|15854.3|15849.3|15847.3|81
1640850000000|2021-12-30 07:40:00|15850.3|15848.3|15846.3|15844.3|15851.3|15849.3|15845.3|15843.3|77
1640850300000|2021-12-30 07:45:00|15847.3|15845.3|15846.3|15844.3|15848.3|15846.3|15844.3|15842.3|66
1640850600000|2021-12-30 07:50:00|15845.8|15843.8|15842.3|15840.3|15846.8|15844.8|15839.3|15837.3|95
1640850900000|2021-12-30 07:55:00|15841.8|15839.8|15839.3|15837.3|15843.3|15841.3|15836.8|15834.8|187
1640851200000|2021-12-30 08:00:00|15838.9|15837.7|15845.4|15844.2|15854.9|15853.7|15830.4|15829.2|774
1640851500000|2021-12-30 08:05:00|15844.4|15843.2|15850.9|15849.7|15851.9|15850.7|15831.9|15830.7|512
1640851800000|2021-12-30 08:10:00|15848.4|15847.2|15847.9|15846.7|15852.4|15851.2|15845.4|15844.2|241
1640852100000|2021-12-30 08:15:00|15848.4|15847.2|15857.4|15856.2|15860.9|15859.7|15847.4|15846.2|373
1640852400000|2021-12-30 08:20:00|15856.9|15855.7|15855.9|15854.7|15858.9|15857.7|15849.9|15848.7|334
1640852700000|2021-12-30 08:25:00|15856.4|15855.2|15851.9|15850.7|15860.4|15859.2|15849.4|15848.2|266
1640853000000|2021-12-30 08:30:00|15851.4|15850.2|15842.9|15841.7|15854.9|15853.7|15839.9|15838.7|327
1640853300000|2021-12-30 08:35:00|15842.4|15841.2|15830.9|15829.7|15842.4|15841.2|15829.9|15828.7|364
1640853600000|2021-12-30 08:40:00|15830.4|15829.2|15838.9|15837.7|15840.9|15839.7|15829.9|15828.7|272
1640853900000|2021-12-30 08:45:00|15839.4|15838.2|15844.9|15843.7|15847.9|15846.7|15836.4|15835.2|260
1640854200000|2021-12-30 08:50:00|15845.4|15844.2|15849.9|15848.7|15849.9|15848.7|15839.9|15838.7|228
1640854500000|2021-12-30 08:55:00|15850.4|15849.2|15853.4|15852.2|15855.9|15854.7|15847.9|15846.7|265
1640854800000|2021-12-30 09:00:00|15852.9|15851.7|15859.9|15858.7|15861.9|15860.7|15846.9|15845.7|347
1640855100000|2021-12-30 09:05:00|15860.4|15859.2|15865.9|15864.7|15865.9|15864.7|15856.9|15855.7|358
1640855400000|2021-12-30 09:10:00|15865.4|15864.2|15853.4|15852.2|15866.9|15865.7|15852.9|15851.7|436
1640855700000|2021-12-30 09:15:00|15852.9|15851.7|15854.8|15853.6|15860.9|15859.7|15851.3|15850.1|357
1640856000000|2021-12-30 09:20:00|15853.8|15852.6|15858|15856.8|15859.5|15858.3|15845.8|15844.6|445
1640856300000|2021-12-30 09:25:00|15857.5|15856.3|15870.5|15869.3|15870.5|15869.3|15855|15853.8|376
1640856600000|2021-12-30 09:30:00|15869.5|15868.3|15875.5|15874.3|15881|15879.8|15867|15865.8|514
1640856900000|2021-12-30 09:35:00|15876|15874.8|15881.5|15880.3|15886.5|15885.3|15875.5|15874.3|217
1640857200000|2021-12-30 09:40:00|15881|15879.8|15881|15879.8|15888.5|15887.3|15879|15877.8|301
1640857500000|2021-12-30 09:45:00|15880.5|15879.3|15872.5|15871.3|15882.5|15881.3|15871.5|15870.3|513
1640857800000|2021-12-30 09:50:00|15873|15871.8|15872.5|15871.3|15878|15876.8|15870.5|15869.3|197
1640858100000|2021-12-30 09:55:00|15872|15870.8|15868.5|15867.3|15875.5|15874.3|15868.5|15867.3|154
1640858400000|2021-12-30 10:00:00|15869|15867.8|15858.5|15857.3|15870.5|15869.3|15857.5|15856.3|402
1640858700000|2021-12-30 10:05:00|15859|15857.8|15851.5|15850.3|15863|15861.8|15851.5|15850.3|253
1640859000000|2021-12-30 10:10:00|15852.5|15851.3|15856.5|15855.3|15860.5|15859.3|15851.5|15850.3|152
1640859300000|2021-12-30 10:15:00|15856|15854.8|15858.5|15857.3|15860.5|15859.3|15855|15853.8|150
1640859600000|2021-12-30 10:20:00|15858|15856.8|15846.5|15845.3|15858.5|15857.3|15845.5|15844.3|264
1640859900000|2021-12-30 10:25:00|15846|15844.8|15845.5|15844.3|15849.5|15848.3|15841|15839.8|324
1640860200000|2021-12-30 10:30:00|15845|15843.8|15839.5|15838.3|15845|15843.8|15839.5|15838.3|181
1640860500000|2021-12-30 10:35:00|15839|15837.8|15846|15844.8|15847.5|15846.3|15837.5|15836.3|169
1640860800000|2021-12-30 10:40:00|15845.5|15844.3|15845.5|15844.3|15848|15846.8|15841.5|15840.3|153
1640861100000|2021-12-30 10:45:00|15846|15844.8|15845.5|15844.3|15850.5|15849.3|15844.5|15843.3|126
1640861400000|2021-12-30 10:50:00|15845|15843.8|15836.5|15835.3|15845|15843.8|15835.5|15834.3|362
1640861700000|2021-12-30 10:55:00|15837|15835.8|15844|15842.8|15847.5|15846.3|15835.5|15834.3|248
1640862000000|2021-12-30 11:00:00|15844.5|15843.3|15844.5|15843.3|15847.5|15846.3|15839.5|15838.3|234
1640862300000|2021-12-30 11:05:00|15845|15843.8|15852.5|15851.3|15853.5|15852.3|15845|15843.8|137
1640862600000|2021-12-30 11:10:00|15852|15850.8|15843.5|15842.3|15852.5|15851.3|15843.5|15842.3|134
1640862900000|2021-12-30 11:15:00|15844|15842.8|15839.5|15838.3|15846.5|15845.3|15837.5|15836.3|160
1640863200000|2021-12-30 11:20:00|15839|15837.8|15847|15845.8|15847|15845.8|15837.5|15836.3|173
1640863500000|2021-12-30 11:25:00|15846.5|15845.3|15839.5|15838.3|15847.5|15846.3|15837.5|15836.3|147
1640863800000|2021-12-30 11:30:00|15839|15837.8|15848.5|15847.3|15850.5|15849.3|15838.5|15837.3|246
1640864100000|2021-12-30 11:35:00|15849|15847.8|15855.5|15854.3|15856.5|15855.3|15848.5|15847.3|209
1640864400000|2021-12-30 11:40:00|15856|15854.8|15854|15852.8|15857.5|15856.3|15852.5|15851.3|109
1640864700000|2021-12-30 11:45:00|15853.5|15852.3|15865.5|15864.3|15866.5|15865.3|15853.5|15852.3|277
1640865000000|2021-12-30 11:50:00|15866|15864.8|15863.5|15862.3|15871|15869.8|15861.5|15860.3|192
1640865300000|2021-12-30 11:55:00|15864|15862.8|15865.5|15864.3|15866|15864.8|15861.5|15860.3|154
1640865600000|2021-12-30 12:00:00|15865|15863.8|15854.5|15853.3|15865|15863.8|15850|15848.8|565
1640865900000|2021-12-30 12:05:00|15855|15853.8|15864.5|15863.3|15864.5|15863.3|15847.5|15846.3|484
1640866200000|2021-12-30 12:10:00|15864|15862.8|15874|15872.8|15874.5|15873.3|15863.5|15862.3|298
1640866500000|2021-12-30 12:15:00|15873.5|15872.3|15872.5|15871.3|15875.5|15874.3|15869.5|15868.3|252
1640866800000|2021-12-30 12:20:00|15872|15870.8|15873.5|15872.3|15876.5|15875.3|15868.5|15867.3|192
1640867100000|2021-12-30 12:25:00|15874|15872.8|15875|15873.8|15875.5|15874.3|15871.5|15870.3|178
1640867400000|2021-12-30 12:30:00|15875.5|15874.3|15875.5|15874.3|15877.5|15876.3|15870.5|15869.3|187
1640867700000|2021-12-30 12:35:00|15876|15874.8|15877.5|15876.3|15878.5|15877.3|15872|15870.8|207
1640868000000|2021-12-30 12:40:00|15877|15875.8|15885.5|15884.3|15889.5|15888.3|15875.5|15874.3|431
1640868300000|2021-12-30 12:45:00|15885|15883.8|15880.3|15879.1|15886.5|15885.3|15879.3|15878.1|376
1640868600000|2021-12-30 12:50:00|15881.3|15880.1|15879.4|15878.2|15881.8|15880.6|15875.4|15874.2|276
1640868900000|2021-12-30 12:55:00|15879.9|15878.7|15875.9|15874.7|15879.9|15878.7|15868.4|15867.2|446
1640869200000|2021-12-30 13:00:00|15875.4|15874.2|15885.4|15884.2|15885.4|15884.2|15867.4|15866.2|954
1640869500000|2021-12-30 13:05:00|15885.9|15884.7|15886.9|15885.7|15889.4|15888.2|15881.4|15880.2|409
1640869800000|2021-12-30 13:10:00|15887.4|15886.2|15885.4|15884.2|15890.4|15889.2|15884.4|15883.2|96
1640870100000|2021-12-30 13:15:00|15885.9|15884.7|15882.4|15881.2|15887.9|15886.7|15881.9|15880.7|131
1640870400000|2021-12-30 13:20:00|15881.9|15880.7|15881.4|15880.2|15884.4|15883.2|15879.4|15878.2|104
1640870700000|2021-12-30 13:25:00|15880.9|15879.7|15882.9|15881.7|15883.4|15882.2|15878.4|15877.2|66
1640871000000|2021-12-30 13:30:00|15883.4|15882.2|15897.4|15896.2|15900.4|15899.2|15883.4|15882.2|326
1640871300000|2021-12-30 13:35:00|15897.9|15896.7|15901.4|15900.2|15901.4|15900.2|15895.4|15894.2|173
1640871600000|2021-12-30 13:40:00|15901.9|15900.7|15905.4|15904.2|15905.4|15904.2|15898.4|15897.2|113
1640871900000|2021-12-30 13:45:00|15905.9|15904.7|15900.4|15899.2|15906.4|15905.2|15899.4|15898.2|123
1640872200000|2021-12-30 13:50:00|15900.9|15899.7|15902.4|15901.2|15902.4|15901.2|15897.4|15896.2|81
1640872500000|2021-12-30 13:55:00|15901.9|15900.7|15920.4|15919.2|15920.9|15919.7|15901.9|15900.7|374
1640872800000|2021-12-30 14:00:00|15919.9|15918.7|15915.4|15914.2|15920.4|15919.2|15912.4|15911.2|255
1640873100000|2021-12-30 14:05:00|15914.9|15913.7|15908.9|15907.7|15914.9|15913.7|15906.9|15905.7|103
1640873400000|2021-12-30 14:10:00|15908.4|15907.2|15907.9|15906.7|15910.4|15909.2|15904.4|15903.2|136
1640873700000|2021-12-30 14:15:00|15907.4|15906.2|15910.4|15909.2|15912.4|15911.2|15906.4|15905.2|78
1640874000000|2021-12-30 14:20:00|15909.9|15908.7|15918.4|15917.2|15918.4|15917.2|15909.4|15908.2|118
1640874300000|2021-12-30 14:25:00|15917.9|15916.7|15914.9|15913.7|15919.4|15918.2|15912.4|15911.2|399
1640874600000|2021-12-30 14:30:00|15915.4|15914.2|15927.4|15926.2|15928.4|15927.2|15913.9|15912.7|546
1640874900000|2021-12-30 14:35:00|15927.9|15926.7|15933.4|15932.2|15934.4|15933.2|15924.4|15923.2|416
1640875200000|2021-12-30 14:40:00|15934.4|15933.2|15917.4|15916.2|15934.4|15933.2|15915.4|15914.2|431
1640875500000|2021-12-30 14:45:00|15916.9|15915.7|15922.4|15921.2|15924.4|15923.2|15914.9|15913.7|298
1640875800000|2021-12-30 14:50:00|15922.9|15921.7|15924.9|15923.7|15928.4|15927.2|15920.4|15919.2|250
1640876100000|2021-12-30 14:55:00|15925.4|15924.2|15912.4|15911.2|15926.4|15925.2|15911.9|15910.7|327
1640876400000|2021-12-30 15:00:00|15913.4|15912.2|15920.4|15919.2|15920.9|15919.7|15911.9|15910.7|411
1640876700000|2021-12-30 15:05:00|15921.4|15920.2|15928.4|15927.2|15928.4|15927.2|15916.4|15915.2|417
1640877000000|2021-12-30 15:10:00|15928.9|15927.7|15913.4|15912.2|15928.9|15927.7|15908.4|15907.2|415
1640877300000|2021-12-30 15:15:00|15913.9|15912.7|15912.4|15911.2|15916.9|15915.7|15909.9|15908.7|372
1640877600000|2021-12-30 15:20:00|15912.9|15911.7|15904.4|15903.2|15913.4|15912.2|15900.4|15899.2|349
1640877900000|2021-12-30 15:25:00|15904.9|15903.7|15904.4|15903.2|15910.4|15909.2|15902.4|15901.2|169
1640878200000|2021-12-30 15:30:00|15903.9|15902.7|15905.4|15904.2|15907.4|15906.2|15896.4|15895.2|264
1640878500000|2021-12-30 15:35:00|15905.9|15904.7|15904.4|15903.2|15909.9|15908.7|15902.4|15901.2|361
1640878800000|2021-12-30 15:40:00|15904.9|15903.7|15915.4|15914.2|15915.9|15914.7|15904.4|15903.2|265
1640879100000|2021-12-30 15:45:00|15914.9|15913.7|15912.4|15911.2|15916.4|15915.2|15907.4|15906.2|192
1640879400000|2021-12-30 15:50:00|15911.9|15910.7|15917.4|15916.2|15918.4|15917.2|15909.9|15908.7|285
1640879700000|2021-12-30 15:55:00|15916.9|15915.7|15915.4|15914.2|15921.4|15920.2|15913.4|15912.2|313
1640880000000|2021-12-30 16:00:00|15914.4|15913.2|15917.4|15916.2|15919.4|15918.2|15912.4|15911.2|223
1640880300000|2021-12-30 16:05:00|15917.9|15916.7|15915.4|15914.2|15919.9|15918.7|15913.4|15912.2|169
1640880600000|2021-12-30 16:10:00|15914.9|15913.7|15918.9|15917.7|15920.4|15919.2|15913.4|15912.2|170
1640880900000|2021-12-30 16:15:00|15918.4|15917.2|15916.4|15915.2|15921.4|15920.2|15916.4|15915.2|193
1640881200000|2021-12-30 16:20:00|15915.9|15914.7|15912.9|15911.7|15918.4|15917.2|15911.9|15910.7|459
1640881500000|2021-12-30 16:25:00|15912.4|15911.2|15909.9|15908.7|15917.4|15916.2|15906.4|15905.2|979
1640881800000|2021-12-30 16:30:00|15909.4|15908.2|15908.3|15906.3|15917.8|15915.8|15903.8|15901.8|774
1640882100000|2021-12-30 16:35:00|15909.3|15907.3|15905.8|15903.8|15911.8|15909.8|15902.8|15900.8|349
1640882400000|2021-12-30 16:40:00|15905.3|15903.3|15903.8|15901.8|15910.3|15908.3|15900.3|15898.3|238
1640882700000|2021-12-30 16:45:00|15904.3|15902.3|15906.8|15904.8|15907.8|15905.8|15901.8|15899.8|134
1640883000000|2021-12-30 16:50:00|15906.3|15904.3|15908.8|15906.8|15909.8|15907.8|15903.8|15901.8|88
1640883300000|2021-12-30 16:55:00|15908.3|15906.3|15913.3|15911.3|15913.8|15911.8|15907.8|15905.8|96
1640883600000|2021-12-30 17:00:00|15912.8|15910.8|15916.8|15914.8|15917.8|15915.8|15911.8|15909.8|162
1640883900000|2021-12-30 17:05:00|15917.3|15915.3|15915.3|15913.3|15917.8|15915.8|15914.3|15912.3|92
1640884200000|2021-12-30 17:10:00|15915.8|15913.8|15911.8|15909.8|15915.8|15913.8|15910.3|15908.3|64
1640884500000|2021-12-30 17:15:00|15912.8|15910.8|15911.8|15909.8|15915.3|15913.3|15911.3|15909.3|127
1640884800000|2021-12-30 17:20:00|15911.3|15909.3|15909.8|15907.8|15912.8|15910.8|15908.8|15906.8|74
1640885100000|2021-12-30 17:25:00|15910.3|15908.3|15908.8|15906.8|15911.3|15909.3|15907.3|15905.3|116
1640885400000|2021-12-30 17:30:00|15909.3|15907.3|15908.8|15906.8|15909.8|15907.8|15907.3|15905.3|41
1640885700000|2021-12-30 17:35:00|15908.3|15906.3|15907.8|15905.8|15909.3|15907.3|15905.8|15903.8|58
1640886000000|2021-12-30 17:40:00|15908.3|15906.3|15910.8|15908.8|15911.3|15909.3|15906.8|15904.8|51
1640886300000|2021-12-30 17:45:00|15910.3|15908.3|15908.8|15906.8|15910.3|15908.3|15908.3|15906.3|34
1640886600000|2021-12-30 17:50:00|15909.3|15907.3|15906.8|15904.8|15910.8|15908.8|15906.8|15904.8|44
1640886900000|2021-12-30 17:55:00|15907.3|15905.3|15907.8|15905.8|15908.8|15906.8|15906.8|15904.8|38
1640887200000|2021-12-30 18:00:00|15907.3|15905.3|15903.8|15901.8|15907.3|15905.3|15903.8|15901.8|54
1640887500000|2021-12-30 18:05:00|15904.3|15902.3|15906.3|15904.3|15906.8|15904.8|15903.3|15901.3|18
1640887800000|2021-12-30 18:10:00|15905.8|15903.8|15902.8|15900.8|15906.3|15904.3|15902.8|15900.8|31
1640888100000|2021-12-30 18:15:00|15903.3|15901.3|15897.8|15895.8|15903.8|15901.8|15896.8|15894.8|50
1640888400000|2021-12-30 18:20:00|15898.8|15896.8|15900.8|15898.8|15900.8|15898.8|15896.8|15894.8|66
1640888700000|2021-12-30 18:25:00|15900.3|15898.3|15899.8|15897.8|15900.8|15898.8|15898.8|15896.8|24
1640889000000|2021-12-30 18:30:00|15899.3|15897.3|15900.8|15898.8|15902.3|15900.3|15898.8|15896.8|44
1640889300000|2021-12-30 18:35:00|15900.3|15898.3|15899.8|15897.8|15900.3|15898.3|15897.8|15895.8|38
1640889600000|2021-12-30 18:40:00|15899.3|15897.3|15901.8|15899.8|15901.8|15899.8|15896.8|15894.8|27
1640889900000|2021-12-30 18:45:00|15902.3|15900.3|15900.8|15898.8|15903.8|15901.8|15900.3|15898.3|56
1640890200000|2021-12-30 18:50:00|15901.3|15899.3|15903.8|15901.8|15905.8|15903.8|15900.8|15898.8|86
1640890500000|2021-12-30 18:55:00|15904.3|15902.3|15900.8|15898.8|15904.3|15902.3|15899.8|15897.8|32
1640890800000|2021-12-30 19:00:00|15901.3|15899.3|15891.8|15889.8|15901.8|15899.8|15890.8|15888.8|145
1640891100000|2021-12-30 19:05:00|15891.3|15889.3|15890.8|15888.8|15893.8|15891.8|15889.8|15887.8|68
1640891400000|2021-12-30 19:10:00|15891.3|15889.3|15891.8|15889.8|15893.3|15891.3|15888.8|15886.8|48
1640891700000|2021-12-30 19:15:00|15892.3|15890.3|15893.8|15891.8|15895.3|15893.3|15890.8|15888.8|35
1640892000000|2021-12-30 19:20:00|15892.8|15890.8|15892.8|15890.8|15895.3|15893.3|15891.8|15889.8|22
1640892300000|2021-12-30 19:25:00|15892.3|15890.3|15895.8|15893.8|15896.8|15894.8|15892.3|15890.3|25
1640892600000|2021-12-30 19:30:00|15896.3|15894.3|15894.8|15892.8|15897.8|15895.8|15893.8|15891.8|29
1640892900000|2021-12-30 19:35:00|15894.3|15892.3|15896.3|15894.3|15896.8|15894.8|15893.8|15891.8|14
1640893200000|2021-12-30 19:40:00|15896.8|15894.8|15898.8|15896.8|15899.3|15897.3|15896.3|15894.3|20
1640893500000|2021-12-30 19:45:00|15898.3|15896.3|15890.8|15888.8|15898.3|15896.3|15890.8|15888.8|62
1640893800000|2021-12-30 19:50:00|15891.3|15889.3|15892.8|15890.8|15893.3|15891.3|15889.8|15887.8|47
1640894100000|2021-12-30 19:55:00|15892.3|15890.3|15890.8|15888.8|15893.8|15891.8|15888.8|15886.8|63
1640894400000|2021-12-30 20:00:00|15891.8|15889.8|15886.3|15884.3|15891.8|15889.8|15880.8|15878.8|90
1640894700000|2021-12-30 20:05:00|15886.8|15884.8|15884.3|15882.3|15888.8|15886.8|15883.8|15881.8|37
1640895000000|2021-12-30 20:10:00|15884.8|15882.8|15881.8|15879.8|15885.8|15883.8|15879.8|15877.8|106
1640895300000|2021-12-30 20:15:00|15882.3|15880.3|15883.8|15881.8|15884.8|15882.8|15878.8|15876.8|68
1640895600000|2021-12-30 20:20:00|15883.3|15881.3|15879.8|15877.8|15884.8|15882.8|15878.3|15876.3|64
1640895900000|2021-12-30 20:25:00|15879.3|15877.3|15877.8|15875.8|15883.3|15881.3|15877.3|15875.3|74
1640896200000|2021-12-30 20:30:00|15878.3|15876.3|15876.3|15874.3|15882.8|15880.8|15875.8|15873.8|79
1640896500000|2021-12-30 20:35:00|15875.8|15873.8|15875.8|15873.8|15878.3|15876.3|15871.8|15869.8|169
1640896800000|2021-12-30 20:40:00|15875.3|15873.3|15869.8|15867.8|15875.8|15873.8|15868.8|15866.8|169
1640897100000|2021-12-30 20:45:00|15869.3|15867.3|15865.8|15863.8|15872.3|15870.3|15862.3|15860.3|188
1640897400000|2021-12-30 20:50:00|15866.3|15864.3|15860.3|15858.3|15869.8|15867.8|15853.3|15851.3|347
1640897700000|2021-12-30 20:55:00|15860.8|15858.8|15855.8|15853.8|15869.8|15867.8|15847.8|15845.8|194
1640898000000|2021-12-30 21:00:00|15856.7|15851.7|15847.4|15842.4|15862.5|15857.5|15845.3|15840.3|6
1640898300000|2021-12-30 21:05:00|15846.4|15841.4|15860.9|15855.9|15861.9|15856.9|15845.5|15840.5|0
1640898600000|2021-12-30 21:10:00|15861.9|15856.9|15866.7|15861.7|15868.8|15863.8|15860.9|15855.9|0
1640898900000|2021-12-30 21:15:00|15865.8|15860.8|15865.2|15860.2|15867.9|15862.9|15860.1|15855.1|0
1640899200000|2021-12-30 21:20:00|15864.2|15859.2|15861.7|15856.7|15865.9|15860.9|15861.1|15856.1|0
1640899500000|2021-12-30 21:25:00|15862.2|15857.2|15859.8|15854.8|15862.8|15857.8|15859.8|15854.8|0
1640899800000|2021-12-30 21:30:00|15860.8|15855.8|15858.8|15853.8|15860.8|15855.8|15857.8|15852.8|0
1640900100000|2021-12-30 21:35:00|15859.8|15854.8|15858.9|15853.9|15863.9|15858.9|15858.9|15853.9|0
1640900400000|2021-12-30 21:40:00|15857.9|15852.9|15855.6|15850.6|15858.5|15853.5|15852.6|15847.6|0
1640900700000|2021-12-30 21:45:00|15856.6|15851.6|15852.8|15847.8|15859.5|15854.5|15851.9|15846.9|0
1640901000000|2021-12-30 21:50:00|15853.8|15848.8|15855.1|15850.1|15858|15853|15852.8|15847.8|0
1640901300000|2021-12-30 21:55:00|15854.6|15849.6|15855.9|15850.9|15858.1|15853.1|15854.1|15849.1|0
1640901600000|2021-12-30 22:00:00|15855.6|15850.6|15857|15852|15857|15852|15855.6|15850.6|0
1640901900000|2021-12-30 22:05:00|15857.4|15852.4|15858.5|15853.5|15859.9|15854.9|15857.2|15852.2|0
1640902200000|2021-12-30 22:10:00|15858.7|15853.7|15857.4|15852.4|15858.7|15853.7|15856.2|15851.2|0
1640902500000|2021-12-30 22:15:00|15858|15853|15857|15852|15859|15854|15855.6|15850.6|0
1640902800000|2021-12-30 22:20:00|15857.3|15852.3|15856.7|15851.7|15857.6|15852.6|15854.7|15849.7|0
1640903100000|2021-12-30 22:25:00|15856|15851|15855.5|15850.5|15856.6|15851.6|15855.5|15850.5|0
1640903400000|2021-12-30 22:30:00|15855.3|15850.3|15855.3|15850.3|15855.8|15850.8|15854.7|15849.7|0
1640903700000|2021-12-30 22:35:00|15854.6|15849.6|15854.8|15849.8|15854.9|15849.9|15854.6|15849.6|0
1640904000000|2021-12-30 22:40:00|15855|15850|15854.8|15849.8|15855|15850|15854.8|15849.8|0
1640904300000|2021-12-30 22:45:00|15854.7|15849.7|15856.6|15851.6|15856.6|15851.6|15854.7|15849.7|0
1640904600000|2021-12-30 22:50:00|15856.4|15851.4|15856.7|15851.7|15856.7|15851.7|15856.4|15851.4|0
1640904900000|2021-12-30 22:55:00|15857.1|15852.1|15857.1|15852.1|15857.5|15852.5|15856.1|15851.1|0
1640905200000|2021-12-30 23:00:00|15865|15860|15863.3|15858.3|15868|15863|15860.5|15855.5|0
1640905500000|2021-12-30 23:05:00|15862.8|15857.8|15863|15858|15867.3|15862.3|15861.3|15856.3|0
1640905800000|2021-12-30 23:10:00|15863.5|15858.5|15862.6|15857.6|15864.9|15859.9|15862.4|15857.4|0
1640906100000|2021-12-30 23:15:00|15863|15858|15863.5|15858.5|15867.3|15862.3|15860.7|15855.7|0
1640906400000|2021-12-30 23:20:00|15863.9|15858.9|15862.3|15857.3|15863.9|15858.9|15859.5|15854.5|0
1640906700000|2021-12-30 23:25:00|15861.4|15856.4|15861.5|15856.5|15861.5|15856.5|15858.5|15853.5|0
1640907000000|2021-12-30 23:30:00|15860.6|15855.6|15858.2|15853.2|15862|15857|15853.4|15848.4|0
1640907300000|2021-12-30 23:35:00|15857.3|15852.3|15858.2|15853.2|15858.7|15853.7|15854.4|15849.4|0
1640907600000|2021-12-30 23:40:00|15859.2|15854.2|15858.8|15853.8|15859.3|15854.3|15857.8|15852.8|0
1640907900000|2021-12-30 23:45:00|15858.3|15853.3|15856.4|15851.4|15858.3|15853.3|15855.4|15850.4|0
1640908200000|2021-12-30 23:50:00|15855.4|15850.4|15854.5|15849.5|15856.4|15851.4|15851.6|15846.6|0
1640908500000|2021-12-30 23:55:00|15855.4|15850.4|15858.1|15853.1|15859.1|15854.1|15854.4|15849.4|0
1640908800000|2021-12-31 00:00:00|15858.5|15853.5|15857.2|15852.2|15860|15855|15856.2|15851.2|0
1640909100000|2021-12-31 00:05:00|15856.2|15851.2|15851.2|15846.2|15857.2|15852.2|15850.7|15845.7|0
1640909400000|2021-12-31 00:10:00|15850.7|15845.7|15851.3|15846.3|15854.8|15849.8|15850.7|15845.7|0
1640909700000|2021-12-31 00:15:00|15850.8|15845.8|15834.1|15829.1|15852.8|15847.8|15832|15827|0
1640910000000|2021-12-31 00:20:00|15835|15830|15812.3|15807.3|15835|15830|15812.1|15807.1|0
1640910300000|2021-12-31 00:25:00|15812.7|15807.7|15789.1|15784.1|15815.2|15810.2|15773.4|15768.4|0
1640910600000|2021-12-31 00:30:00|15790|15785|15783.9|15778.9|15792.6|15787.6|15783|15778|0
1640910900000|2021-12-31 00:35:00|15783.4|15778.4|15795.2|15790.2|15796.6|15791.6|15782.9|15777.9|0
1640911200000|2021-12-31 00:40:00|15794.7|15789.7|15790.9|15785.9|15794.7|15789.7|15789|15784|0
1640911500000|2021-12-31 00:45:00|15791.9|15786.9|15793.9|15788.9|15796.8|15791.8|15791.4|15786.4|0
1640911800000|2021-12-31 00:50:00|15794.4|15789.4|15795|15790|15796.5|15791.5|15789.7|15784.7|0
1640912100000|2021-12-31 00:55:00|15795.4|15790.4|15790.7|15785.7|15795.9|15790.9|15787.3|15782.3|0
1640912400000|2021-12-31 01:00:00|15791.2|15786.2|15803.2|15798.2|15803.6|15798.6|15791.2|15786.2|0
1640912700000|2021-12-31 01:05:00|15803.6|15798.6|15799.5|15794.5|15805.3|15800.3|15798.5|15793.5|0
1640913000000|2021-12-31 01:10:00|15799.9|15794.9|15798.1|15793.1|15801.4|15796.4|15795.2|15790.2|0
1640913300000|2021-12-31 01:15:00|15796.7|15791.7|15818.9|15813.9|15825.6|15820.6|15796.7|15791.7|0
1640913600000|2021-12-31 01:20:00|15820.3|15815.3|15830.9|15825.9|15837.1|15832.1|15816.7|15811.7|0
1640913900000|2021-12-31 01:25:00|15830.5|15825.5|15836|15831|15836|15831|15830.3|15825.3|0
1640914200000|2021-12-31 01:30:00|15836.9|15831.9|15825.4|15820.4|15839|15834|15824.4|15819.4|0
1640914500000|2021-12-31 01:35:00|15826.3|15821.3|15833.3|15828.3|15833.3|15828.3|15823.1|15818.1|0
1640914800000|2021-12-31 01:40:00|15833.5|15828.5|15840.5|15835.5|15840.5|15835.5|15828.8|15823.8|0
1640915100000|2021-12-31 01:45:00|15841|15836|15839.4|15834.4|15841.5|15836.5|15835.7|15830.7|0
1640915400000|2021-12-31 01:50:00|15840.4|15835.4|15838.6|15833.6|15846.1|15841.1|15834.7|15829.7|0
1640915700000|2021-12-31 01:55:00|15837.6|15832.6|15846.7|15841.7|15847.3|15842.3|15837.6|15832.6|0
1640916000000|2021-12-31 02:00:00|15847.1|15842.1|15840.8|15835.8|15847.2|15842.2|15837|15832|0
1640916300000|2021-12-31 02:05:00|15841.7|15836.7|15842.9|15837.9|15844.7|15839.7|15839.8|15834.8|0
1640916600000|2021-12-31 02:10:00|15843.4|15838.4|15835.3|15830.3|15843.4|15838.4|15835.3|15830.3|0
1640916900000|2021-12-31 02:15:00|15836.2|15831.2|15838.5|15833.5|15838.9|15833.9|15833.9|15828.9|0
1640917200000|2021-12-31 02:20:00|15838.4|15833.4|15827.6|15822.6|15838.4|15833.4|15824.6|15819.6|0
1640917500000|2021-12-31 02:25:00|15828.1|15823.1|15827.9|15822.9|15830.8|15825.8|15826|15821|0
1640917800000|2021-12-31 02:30:00|15827.4|15822.4|15821.3|15816.3|15827.9|15822.9|15818.5|15813.5|0
1640918100000|2021-12-31 02:35:00|15822.3|15817.3|15819.3|15814.3|15822.3|15817.3|15817.2|15812.2|0
1640918400000|2021-12-31 02:40:00|15818.8|15813.8|15818.2|15813.2|15819.3|15814.3|15813.9|15808.9|0
1640918700000|2021-12-31 02:45:00|15819.1|15814.1|15822.7|15817.7|15824.6|15819.6|15817.7|15812.7|0
1640919000000|2021-12-31 02:50:00|15822.6|15817.6|15823.5|15818.5|15824.5|15819.5|15821.6|15816.6|0
1640919300000|2021-12-31 02:55:00|15824.5|15819.5|15822.6|15817.6|15824.5|15819.5|15816.9|15811.9|0
1640919600000|2021-12-31 03:00:00|15821.7|15816.7|15823|15818|15823.5|15818.5|15816.9|15811.9|0
1640919900000|2021-12-31 03:05:00|15822.6|15817.6|15815.1|15810.1|15823.1|15818.1|15815.1|15810.1|0
1640920200000|2021-12-31 03:10:00|15813.2|15808.2|15803.6|15798.6|15813.2|15808.2|15798.9|15793.9|0
1640920500000|2021-12-31 03:15:00|15803.1|15798.1|15808.6|15803.6|15808.6|15803.6|15801|15796|0
1640920800000|2021-12-31 03:20:00|15807.7|15802.7|15802.4|15797.4|15808.7|15803.7|15800.1|15795.1|0
1640921100000|2021-12-31 03:25:00|15802|15797|15802|15797|15803.9|15798.9|15798.2|15793.2|0
1640921400000|2021-12-31 03:30:00|15803|15798|15804.5|15799.5|15808.7|15803.7|15800.2|15795.2|0
1640921700000|2021-12-31 03:35:00|15805|15800|15804.2|15799.2|15806.6|15801.6|15800.2|15795.2|0
1640922000000|2021-12-31 03:40:00|15803.2|15798.2|15801.4|15796.4|15804.3|15799.3|15800.5|15795.5|0
1640922300000|2021-12-31 03:45:00|15801.9|15796.9|15803.5|15798.5|15805.3|15800.3|15800.9|15795.9|0
1640922600000|2021-12-31 03:50:00|15802.5|15797.5|15806.5|15801.5|15809.3|15804.3|15802.5|15797.5|0
1640922900000|2021-12-31 03:55:00|15807|15802|15806.9|15801.9|15807.5|15802.5|15805.5|15800.5|0
1640923200000|2021-12-31 04:00:00|15807.4|15802.4|15813.4|15808.4|15815.3|15810.3|15806.9|15801.9|0
1640923500000|2021-12-31 04:05:00|15814.3|15809.3|15813.4|15808.4|15815.7|15810.7|15813.4|15808.4|0
1640923800000|2021-12-31 04:10:00|15813.5|15808.5|15813.5|15808.5|15815.4|15810.4|15811.5|15806.5|0
1640924100000|2021-12-31 04:15:00|15814.4|15809.4|15812.5|15807.5|15814.4|15809.4|15811.6|15806.6|0
1640924400000|2021-12-31 04:20:00|15813.5|15808.5|15812.6|15807.6|15814.4|15809.4|15811.1|15806.1|0
1640924700000|2021-12-31 04:25:00|15813.5|15808.5|15810.6|15805.6|15813.5|15808.5|15810.6|15805.6|0
1640925000000|2021-12-31 04:30:00|15810.1|15805.1|15814.1|15809.1|15814.6|15809.6|15809.6|15804.6|0
1640925300000|2021-12-31 04:35:00|15814.6|15809.6|15815.5|15810.5|15815.5|15810.5|15812.5|15807.5|0
1640925600000|2021-12-31 04:40:00|15816.5|15811.5|15815.5|15810.5|15816.5|15811.5|15813.6|15808.6|0
1640925900000|2021-12-31 04:45:00|15816.5|15811.5|15816.8|15811.8|15817.8|15812.8|15815.8|15810.8|0
1640926200000|2021-12-31 04:50:00|15817.8|15812.8|15816.9|15811.9|15818.8|15813.8|15815.9|15810.9|0
1640926500000|2021-12-31 04:55:00|15816.8|15811.8|15818.9|15813.9|15819.8|15814.8|15816.8|15811.8|0
1640926800000|2021-12-31 05:00:00|15818.4|15813.4|15817.8|15812.8|15819.7|15814.7|15815.9|15810.9|0
1640927100000|2021-12-31 05:05:00|15817.3|15812.3|15816|15811|15817.8|15812.8|15814.1|15809.1|0
1640927400000|2021-12-31 05:10:00|15817|15812|15820.8|15815.8|15820.8|15815.8|15817|15812|0
1640927700000|2021-12-31 05:15:00|15821.8|15816.8|15821.9|15816.9|15823.7|15818.7|15820.3|15815.3|0
1640928000000|2021-12-31 05:20:00|15821.4|15816.4|15820.6|15815.6|15821.9|15816.9|15820.1|15815.1|0
1640928300000|2021-12-31 05:25:00|15819.6|15814.6|15819.5|15814.5|15820.5|15815.5|15817.7|15812.7|0
1640928600000|2021-12-31 05:30:00|15820.5|15815.5|15833.5|15828.5|15839.1|15834.1|15820.5|15815.5|0
1640928900000|2021-12-31 05:35:00|15832.6|15827.6|15827.7|15822.7|15832.6|15827.6|15826.7|15821.7|0
1640929200000|2021-12-31 05:40:00|15826.8|15821.8|15826.6|15821.6|15827.7|15822.7|15825.7|15820.7|0
1640929500000|2021-12-31 05:45:00|15825.7|15820.7|15827.9|15822.9|15828.4|15823.4|15824.2|15819.2|0
1640929800000|2021-12-31 05:50:00|15827.5|15822.5|15832.4|15827.4|15832.4|15827.4|15827.5|15822.5|0
1640930100000|2021-12-31 05:55:00|15832.8|15827.8|15833.4|15828.4|15834.5|15829.5|15832.4|15827.4|0
1640930400000|2021-12-31 06:00:00|15834.3|15829.3|15833.2|15828.2|15837.2|15832.2|15830.4|15825.4|0
1640930700000|2021-12-31 06:05:00|15834.2|15829.2|15833.6|15828.6|15839.9|15834.9|15833.2|15828.2|0
1640931000000|2021-12-31 06:10:00|15834.1|15829.1|15831.2|15826.2|15834.1|15829.1|15830.3|15825.3|0
1640931300000|2021-12-31 06:15:00|15830.7|15825.7|15832.9|15827.9|15833.1|15828.1|15830.2|15825.2|0
1640931600000|2021-12-31 06:20:00|15833.9|15828.9|15828.1|15823.1|15834.3|15829.3|15824.8|15819.8|0
1640931900000|2021-12-31 06:25:00|15827.6|15822.6|15827|15822|15828.9|15823.9|15826.6|15821.6|0
1640932200000|2021-12-31 06:30:00|15828|15823|15825.8|15820.8|15828|15823|15824.9|15819.9|0
1640932500000|2021-12-31 06:35:00|15825.3|15820.3|15824.9|15819.9|15825.8|15820.8|15822.3|15817.3|0
1640932800000|2021-12-31 06:40:00|15826.7|15821.7|15829|15824|15830.4|15825.4|15826.7|15821.7|0
1640933100000|2021-12-31 06:45:00|15828.5|15823.5|15826.1|15821.1|15829|15824|15825.7|15820.7|0
1640933400000|2021-12-31 06:50:00|15826.6|15821.6|15824.3|15819.3|15826.6|15821.6|15823.3|15818.3|0
1640933700000|2021-12-31 06:55:00|15823.8|15818.8|15824.7|15819.7|15826.9|15821.9|15821.7|15816.7|0
1640934000000|2021-12-31 07:00:00|15825.2|15820.2|15830|15825|15831.1|15826.1|15824.6|15819.6|0
1640934300000|2021-12-31 07:05:00|15830.2|15825.2|15832.2|15827.2|15833.6|15828.6|15830.1|15825.1|0
1640934600000|2021-12-31 07:10:00|15833.1|15828.1|15833.6|15828.6|15835.1|15830.1|15831.7|15826.7|0
1640934900000|2021-12-31 07:15:00|15834.6|15829.6|15833.9|15828.9|15835.6|15830.6|15830.7|15825.7|0
1640935200000|2021-12-31 07:20:00|15833.5|15828.5|15831.7|15826.7|15834.5|15829.5|15831.7|15826.7|0
1640935500000|2021-12-31 07:25:00|15831.2|15826.2|15831.2|15826.2|15831.7|15826.7|15830.2|15825.2|0
1640935800000|2021-12-31 07:30:00|15830.7|15825.7|15831.5|15826.5|15832.4|15827.4|15829.3|15824.3|0
1640936100000|2021-12-31 07:35:00|15830.5|15825.5|15833.6|15828.6|15834.5|15829.5|15829.6|15824.6|0
1640936400000|2021-12-31 07:40:00|15833.8|15828.8|15837.8|15832.8|15837.8|15832.8|15832.8|15827.8|0
1640936700000|2021-12-31 07:45:00|15836.9|15831.9|15832.8|15827.8|15839|15834|15831.7|15826.7|0
1640937000000|2021-12-31 07:50:00|15833.7|15828.7|15828.8|15823.8|15835.6|15830.6|15828|15823|0
1640937300000|2021-12-31 07:55:00|15829.7|15824.7|15834.7|15829.7|15834.7|15829.7|15827.8|15822.8|0
1640937600000|2021-12-31 08:00:00|15834.2|15829.2|15839.9|15834.9|15841.8|15836.8|15833.7|15828.7|0
1640937900000|2021-12-31 08:05:00|15840.8|15835.8|15842.5|15837.5|15842.8|15837.8|15835.8|15830.8|0
1640938200000|2021-12-31 08:10:00|15842.4|15837.4|15851.1|15846.1|15852.6|15847.6|15842.4|15837.4|0
1640938500000|2021-12-31 08:15:00|15852|15847|15843|15838|15854.3|15849.3|15842|15837|0
1640938800000|2021-12-31 08:20:00|15843.9|15838.9|15843|15838|15846|15841|15842|15837|0
1640939100000|2021-12-31 08:25:00|15842.9|15837.9|15845|15840|15846.8|15841.8|15842.9|15837.9|0
1640939400000|2021-12-31 08:30:00|15844.5|15839.5|15854.1|15849.1|15854.3|15849.3|15844.5|15839.5|0
1640939700000|2021-12-31 08:35:00|15853.2|15848.2|15849.2|15844.2|15853.2|15848.2|15848.6|15843.6|0
1640940000000|2021-12-31 08:40:00|15849.3|15844.3|15852.4|15847.4|15852.4|15847.4|15846|15841|0
1640940300000|2021-12-31 08:45:00|15851.9|15846.9|15848.1|15843.1|15855.3|15850.3|15848.1|15843.1|0
1640940600000|2021-12-31 08:50:00|15849.1|15844.1|15846|15841|15849.5|15844.5|15846|15841|0
1640940900000|2021-12-31 08:55:00|15845.9|15840.9|15845.8|15840.8|15846|15841|15841.2|15836.2|0
1640941200000|2021-12-31 09:00:00|15844.8|15839.8|15844.4|15839.4|15845.8|15840.8|15842.6|15837.6|0
1640941500000|2021-12-31 09:05:00|15844.8|15839.8|15852.1|15847.1|15852.2|15847.2|15843.6|15838.6|0
1640941800000|2021-12-31 09:10:00|15852.2|15847.2|15850|15845|15852.2|15847.2|15850|15845|0
1640942100000|2021-12-31 09:15:00|15850.5|15845.5|15834.7|15829.7|15851.1|15846.1|15834.7|15829.7|0
1640942400000|2021-12-31 09:20:00|15835.2|15830.2|15829.8|15824.8|15837.2|15832.2|15826.7|15821.7|0
1640942700000|2021-12-31 09:25:00|15829.9|15824.9|15833.6|15828.6|15834.6|15829.6|15828.9|15823.9|0
1640943000000|2021-12-31 09:30:00|15832.6|15827.6|15833.9|15828.9|15835.7|15830.7|15832.6|15827.6|0
1640943300000|2021-12-31 09:35:00|15834.3|15829.3|15837.6|15832.6|15837.7|15832.7|15834.3|15829.3|0
1640943600000|2021-12-31 09:40:00|15838.1|15833.1|15839.2|15834.2|15840.6|15835.6|15837.8|15832.8|0
1640943900000|2021-12-31 09:45:00|15839.7|15834.7|15837.9|15832.9|15840.7|15835.7|15837.9|15832.9|0
1640944200000|2021-12-31 09:50:00|15838.2|15833.2|15839.9|15834.9|15841.9|15836.9|15838.2|15833.2|0
1640944500000|2021-12-31 09:55:00|15840.9|15835.9|15841.7|15836.7|15841.8|15836.8|15839.7|15834.7|0
1640944800000|2021-12-31 10:00:00|15842.7|15837.7|15839.6|15834.6|15843.5|15838.5|15839.6|15834.6|0
1640945100000|2021-12-31 10:05:00|15838.7|15833.7|15837.6|15832.6|15840.5|15835.5|15836.6|15831.6|0
1640945400000|2021-12-31 10:10:00|15837.1|15832.1|15837.6|15832.6|15838.5|15833.5|15836.6|15831.6|0
1640945700000|2021-12-31 10:15:00|15838.1|15833.1|15837.5|15832.5|15838.6|15833.6|15837|15832|0
1640946000000|2021-12-31 10:20:00|15837|15832|15837.2|15832.2|15838.7|15833.7|15835.8|15830.8|0
1640946300000|2021-12-31 10:25:00|15837.7|15832.7|15840.6|15835.6|15840.6|15835.6|15836.8|15831.8|0
1640946600000|2021-12-31 10:30:00|15841.6|15836.6|15841.7|15836.7|15843.6|15838.6|15840.7|15835.7|0
1640946900000|2021-12-31 10:35:00|15841.6|15836.6|15837.4|15832.4|15841.7|15836.7|15837.4|15832.4|0
1640947200000|2021-12-31 10:40:00|15836.4|15831.4|15832.5|15827.5|15836.4|15831.4|15827.7|15822.7|0
1640947500000|2021-12-31 10:45:00|15833.4|15828.4|15830.1|15825.1|15834.3|15829.3|15829.1|15824.1|0
1640947800000|2021-12-31 10:50:00|15831|15826|15834|15829|15835|15830|15828|15823|0
1640948100000|2021-12-31 10:55:00|15835|15830|15833.5|15828.5|15836.9|15831.9|15833.5|15828.5|0
1640948400000|2021-12-31 11:00:00|15834|15829|15831.3|15826.3|15836.4|15831.4|15831.3|15826.3|0
1640948700000|2021-12-31 11:05:00|15830.4|15825.4|15821.1|15816.1|15830.4|15825.4|15819.5|15814.5|0
1640949000000|2021-12-31 11:10:00|15820.6|15815.6|15826.5|15821.5|15826.6|15821.6|15820.2|15815.2|0
1640949300000|2021-12-31 11:15:00|15826.9|15821.9|15828.5|15823.5|15830.4|15825.4|15826.4|15821.4|0
1640949600000|2021-12-31 11:20:00|15829.4|15824.4|15830.6|15825.6|15833.3|15828.3|15828.5|15823.5|0
1640949900000|2021-12-31 11:25:00|15830.1|15825.1|15833.3|15828.3|15835.2|15830.2|15828.5|15823.5|0
1640950200000|2021-12-31 11:30:00|15833.4|15828.4|15828.6|15823.6|15833.4|15828.4|15828.1|15823.1|0
1640950500000|2021-12-31 11:35:00|15827.6|15822.6|15828.6|15823.6|15829.5|15824.5|15827.6|15822.6|0
1640950800000|2021-12-31 11:40:00|15829.6|15824.6|15828.6|15823.6|15832.9|15827.9|15828.1|15823.1|0
1640951100000|2021-12-31 11:45:00|15830.1|15825.1|15830.1|15825.1|15831|15826|15830.1|15825.1|0
1640951400000|2021-12-31 11:50:00|15829|15824|15824.1|15819.1|15830|15825|15820.2|15815.2|0
1640951700000|2021-12-31 11:55:00|15825.1|15820.1|15818.7|15813.7|15826.1|15821.1|15814.1|15809.1|0
1640952000000|2021-12-31 12:00:00|15819.6|15814.6|15811|15806|15819.7|15814.7|15810.9|15805.9|0
1640952300000|2021-12-31 12:05:00|15810.9|15805.9|15805.8|15800.8|15812|15807|15802.4|15797.4|0
1640952600000|2021-12-31 12:10:00|15806.8|15801.8|15816.8|15811.8|15819.6|15814.6|15806.8|15801.8|0
1640952900000|2021-12-31 12:15:00|15818.7|15813.7|15823.3|15818.3|15824.3|15819.3|15817.7|15812.7|0
1640953200000|2021-12-31 12:20:00|15822.3|15817.3|15829.8|15824.8|15829.8|15824.8|15821|15816|0
1640953500000|2021-12-31 12:25:00|15828.8|15823.8|15834.9|15829.9|15834.9|15829.9|15827.7|15822.7|0
1640953800000|2021-12-31 12:30:00|15834.8|15829.8|15834.4|15829.4|15837.3|15832.3|15832.5|15827.5|0
1640954100000|2021-12-31 12:35:00|15834.5|15829.5|15833.3|15828.3|15835.2|15830.2|15832.3|15827.3|0
1640954400000|2021-12-31 12:40:00|15832.8|15827.8|15850|15845|15851|15846|15832.8|15827.8|0
1640954700000|2021-12-31 12:45:00|15849.1|15844.1|15848|15843|15851.7|15846.7|15847.1|15842.1|0
1640955000000|2021-12-31 12:50:00|15847.1|15842.1|15850.8|15845.8|15850.9|15845.9|15846.9|15841.9|0
1640955300000|2021-12-31 12:55:00|15849.8|15844.8|15847.3|15842.3|15852.8|15847.8|15846.4|15841.4|0
1640955600000|2021-12-31 13:00:00|15848.2|15843.2|15844.1|15839.1|15848.2|15843.2|15841.5|15836.5|0
1640955900000|2021-12-31 13:05:00|15845.1|15840.1|15843.3|15838.3|15846.3|15841.3|15840.6|15835.6|0
1640956200000|2021-12-31 13:10:00|15844.3|15839.3|15843.7|15838.7|15849.3|15844.3|15843.7|15838.7|0
1640956500000|2021-12-31 13:15:00|15844.1|15839.1|15846.4|15841.4|15848.4|15843.4|15842.7|15837.7|0
1640956800000|2021-12-31 13:20:00|15847.4|15842.4|15845.9|15840.9|15847.4|15842.4|15843.3|15838.3|0
1640957100000|2021-12-31 13:25:00|15846.4|15841.4|15846.5|15841.5|15847.8|15842.8|15845.6|15840.6|0
1640957400000|2021-12-31 13:30:00|15846|15841|15844.2|15839.2|15847.5|15842.5|15843.2|15838.2|0
1640957700000|2021-12-31 13:35:00|15843.2|15838.2|15850.6|15845.6|15855.6|15850.6|15841.2|15836.2|0
1640958000000|2021-12-31 13:40:00|15851|15846|15852.4|15847.4|15853.4|15848.4|15847.7|15842.7|0
1640958300000|2021-12-31 13:45:00|15851.5|15846.5|15847.6|15842.6|15852.5|15847.5|15845.9|15840.9|0
1640958600000|2021-12-31 13:50:00|15845.7|15840.7|15850.5|15845.5|15852.4|15847.4|15840.9|15835.9|0
1640958900000|2021-12-31 13:55:00|15850.6|15845.6|15845|15840|15852.5|15847.5|15844.1|15839.1|0
1640959200000|2021-12-31 14:00:00|15846|15841|15847.2|15842.2|15850|15845|15844.1|15839.1|0
1640959500000|2021-12-31 14:05:00|15847.7|15842.7|15850.1|15845.1|15852|15847|15847.7|15842.7|0
1640959800000|2021-12-31 14:10:00|15851.1|15846.1|15847.2|15842.2|15851.1|15846.1|15846.3|15841.3|0
1640960100000|2021-12-31 14:15:00|15848.1|15843.1|15843.1|15838.1|15850.2|15845.2|15840.3|15835.3|0
1640960400000|2021-12-31 14:20:00|15843.2|15838.2|15844.1|15839.1|15847.1|15842.1|15842.2|15837.2|0
1640960700000|2021-12-31 14:25:00|15842.6|15837.6|15842.3|15837.3|15845.1|15840.1|15841.3|15836.3|0
1640961000000|2021-12-31 14:30:00|15841.8|15836.8|15880.9|15875.9|15881.9|15876.9|15838.5|15833.5|0
1640961300000|2021-12-31 14:35:00|15881.9|15876.9|15878.6|15873.6|15884.9|15879.9|15871.1|15866.1|0
1640961600000|2021-12-31 14:40:00|15877.6|15872.6|15851.7|15846.7|15885.2|15880.2|15849.5|15844.5|0
1640961900000|2021-12-31 14:45:00|15852.7|15847.7|15839.3|15834.3|15858.9|15853.9|15831.8|15826.8|0
1640962200000|2021-12-31 14:50:00|15838.4|15833.4|15856.5|15851.5|15856.5|15851.5|15834.6|15829.6|0
1640962500000|2021-12-31 14:55:00|15855.5|15850.5|15838.5|15833.5|15865.4|15860.4|15829|15824|0
1640962800000|2021-12-31 15:00:00|15839.4|15834.4|15829.5|15824.5|15845.3|15840.3|15807.2|15802.2|0
1640963100000|2021-12-31 15:05:00|15830.4|15825.4|15845.6|15840.6|15855.5|15850.5|15827.6|15822.6|0
1640963400000|2021-12-31 15:10:00|15846.6|15841.6|15839.5|15834.5|15850.4|15845.4|15835.8|15830.8|0
1640963700000|2021-12-31 15:15:00|15838.6|15833.6|15854.5|15849.5|15859.6|15854.6|15836.7|15831.7|0
1640964000000|2021-12-31 15:20:00|15853.5|15848.5|15837.6|15832.6|15853.5|15848.5|15835.7|15830.7|0
1640964300000|2021-12-31 15:25:00|15838.6|15833.6|15850|15845|15853|15848|15834.8|15829.8|0
1640964600000|2021-12-31 15:30:00|15849|15844|15828.6|15823.6|15851.9|15846.9|15826.5|15821.5|0
1640964900000|2021-12-31 15:35:00|15827.6|15822.6|15828|15823|15837.4|15832.4|15821.3|15816.3|0
1640965200000|2021-12-31 15:40:00|15828.5|15823.5|15832.3|15827.3|15832.3|15827.3|15817.5|15812.5|0
1640965500000|2021-12-31 15:45:00|15831.4|15826.4|15830.1|15825.1|15837.1|15832.1|15824.7|15819.7|0
1640965800000|2021-12-31 15:50:00|15831.1|15826.1|15839.8|15834.8|15842.7|15837.7|15819.7|15814.7|0
1640966100000|2021-12-31 15:55:00|15838.9|15833.9|15844.4|15839.4|15846.4|15841.4|15837.7|15832.7|0
1640966400000|2021-12-31 16:00:00|15844.9|15839.9|15836.8|15831.8|15851|15846|15829.8|15824.8|0
1640966700000|2021-12-31 16:05:00|15835.9|15830.9|15835.1|15830.1|15837.9|15832.9|15828.2|15823.2|0
1640967000000|2021-12-31 16:10:00|15834.2|15829.2|15838.8|15833.8|15848.4|15843.4|15831.3|15826.3|0
1640967300000|2021-12-31 16:15:00|15837.9|15832.9|15846.8|15841.8|15850.8|15845.8|15835|15830|0
1640967600000|2021-12-31 16:20:00|15845.8|15840.8|15846.6|15841.6|15850.5|15845.5|15845.7|15840.7|0
1640967900000|2021-12-31 16:25:00|15845.7|15840.7|15849|15844|15850.1|15845.1|15845.7|15840.7|0
1640968200000|2021-12-31 16:30:00|15848|15843|15842.4|15837.4|15849.9|15844.9|15839.5|15834.5|0
1640968500000|2021-12-31 16:35:00|15843|15838|15840.3|15835.3|15843.1|15838.1|15834.5|15829.5|0
1640968800000|2021-12-31 16:40:00|15841.2|15836.2|15845.1|15840.1|15846|15841|15839.3|15834.3|0
1640969100000|2021-12-31 16:45:00|15846|15841|15842.2|15837.2|15848.9|15843.9|15839.3|15834.3|0
1640969400000|2021-12-31 16:50:00|15841.3|15836.3|15833.3|15828.3|15841.3|15836.3|15826.4|15821.4|0
1640969700000|2021-12-31 16:55:00|15832.4|15827.4|15828.1|15823.1|15839.1|15834.1|15826|15821|0
1640970000000|2021-12-31 17:00:00|15828.5|15823.5|15836.6|15831.6|15839.6|15834.6|15819.5|15814.5|0
1640970300000|2021-12-31 17:05:00|15835.6|15830.6|15834.6|15829.6|15840.4|15835.4|15833.7|15828.7|0
1640970600000|2021-12-31 17:10:00|15833.6|15828.6|15830.1|15825.1|15839.3|15834.3|15827|15822|0
1640970900000|2021-12-31 17:15:00|15831|15826|15818.8|15813.8|15831|15826|15815.9|15810.9|0
1640971200000|2021-12-31 17:20:00|15817.8|15812.8|15826.4|15821.4|15828.3|15823.3|15815.9|15810.9|0
1640971500000|2021-12-31 17:25:00|15825.4|15820.4|15824.7|15819.7|15832.7|15827.7|15823.7|15818.7|0
1640971800000|2021-12-31 17:30:00|15823.7|15818.7|15823.6|15818.6|15826.6|15821.6|15819.8|15814.8|0
1640972100000|2021-12-31 17:35:00|15822.7|15817.7|15844.6|15839.6|15845.6|15840.6|15821.6|15816.6|0
1640972400000|2021-12-31 17:40:00|15845.6|15840.6|15844.1|15839.1|15846.5|15841.5|15843.1|15838.1|0
1640972700000|2021-12-31 17:45:00|15845|15840|15837.1|15832.1|15845|15840|15836.2|15831.2|0
1640973000000|2021-12-31 17:50:00|15838.1|15833.1|15844.4|15839.4|15845.7|15840.7|15838.1|15833.1|0
1640973300000|2021-12-31 17:55:00|15843.4|15838.4|15860.4|15855.4|15862.6|15857.6|15843.4|15838.4|0
1640973600000|2021-12-31 18:00:00|15859.4|15854.4|15862.6|15857.6|15865.5|15860.5|15856.2|15851.2|0
1640973900000|2021-12-31 18:05:00|15863.5|15858.5|15862|15857|15868.1|15863.1|15860.1|15855.1|0
1640974200000|2021-12-31 18:10:00|15861|15856|15861.1|15856.1|15865.1|15860.1|15860.2|15855.2|0
1640974500000|2021-12-31 18:15:00|15860.6|15855.6|15855|15850|15861.3|15856.3|15852.9|15847.9|0
1640974800000|2021-12-31 18:20:00|15854|15849|15857.1|15852.1|15862.6|15857.6|15853|15848|0
1640975100000|2021-12-31 18:25:00|15856.6|15851.6|15861.4|15856.4|15862.4|15857.4|15855.2|15850.2|0
1640975400000|2021-12-31 18:30:00|15860.5|15855.5|15865.4|15860.4|15868.3|15863.3|15852.5|15847.5|0
1640975700000|2021-12-31 18:35:00|15864.5|15859.5|15856.7|15851.7|15867.3|15862.3|15856.7|15851.7|0
1640976000000|2021-12-31 18:40:00|15857.7|15852.7|15847.4|15842.4|15857.7|15852.7|15847.4|15842.4|0
1640976300000|2021-12-31 18:45:00|15848.4|15843.4|15849.4|15844.4|15851.3|15846.3|15845.5|15840.5|0
1640976600000|2021-12-31 18:50:00|15848.4|15843.4|15854.2|15849.2|15854.2|15849.2|15846.5|15841.5|0
1640976900000|2021-12-31 18:55:00|15853.2|15848.2|15863|15858|15863|15858|15853.2|15848.2|0
1640977200000|2021-12-31 19:00:00|15862|15857|15865.9|15860.9|15868.8|15863.8|15859.2|15854.2|0
1640977500000|2021-12-31 19:05:00|15866.9|15861.9|15864.1|15859.1|15875.4|15870.4|15864.1|15859.1|0
1640977800000|2021-12-31 19:10:00|15865.1|15860.1|15860.3|15855.3|15867|15862|15858.4|15853.4|0
1640978100000|2021-12-31 19:15:00|15859.3|15854.3|15848.9|15843.9|15860.3|15855.3|15846.9|15841.9|0
1640978400000|2021-12-31 19:20:00|15848.4|15843.4|15846.1|15841.1|15852.8|15847.8|15845.2|15840.2|0
1640978700000|2021-12-31 19:25:00|15847.1|15842.1|15852.9|15847.9|15855.8|15850.8|15845.2|15840.2|0
1640979000000|2021-12-31 19:30:00|15853.9|15848.9|15856.6|15851.6|15863.4|15858.4|15852|15847|0
1640979300000|2021-12-31 19:35:00|15857.6|15852.6|15860.4|15855.4|15860.4|15855.4|15852.8|15847.8|0
1640979600000|2021-12-31 19:40:00|15859.4|15854.4|15858.5|15853.5|15862.3|15857.3|15856.6|15851.6|0
1640979900000|2021-12-31 19:45:00|15858|15853|15853.6|15848.6|15859.4|15854.4|15850.8|15845.8|0
1640980200000|2021-12-31 19:50:00|15854.6|15849.6|15848.8|15843.8|15856.5|15851.5|15848.8|15843.8|0
1640980500000|2021-12-31 19:55:00|15849.8|15844.8|15847.9|15842.9|15851.7|15846.7|15841.1|15836.1|0
1640980800000|2021-12-31 20:00:00|15847.4|15842.4|15859.3|15854.3|15866|15861|15846.9|15841.9|0
1640981100000|2021-12-31 20:05:00|15858.4|15853.4|15857.5|15852.5|15861.3|15856.3|15852.7|15847.7|0
1640981400000|2021-12-31 20:10:00|15858.4|15853.4|15850|15845|15862.3|15857.3|15849|15844|0
1640981700000|2021-12-31 20:15:00|15849.5|15844.5|15859.4|15854.4|15859.4|15854.4|15846.2|15841.2|0
1640982000000|2021-12-31 20:20:00|15858.5|15853.5|15857.4|15852.4|15858.5|15853.5|15848.9|15843.9|0
1640982300000|2021-12-31 20:25:00|15856.4|15851.4|15867.9|15862.9|15871.4|15866.4|15855.5|15850.5|0
1640982600000|2021-12-31 20:30:00|15868.9|15863.9|15853.7|15848.7|15874.6|15869.6|15851.8|15846.8|0
1640982900000|2021-12-31 20:35:00|15854.6|15849.6|15858.4|15853.4|15858.4|15853.4|15850.8|15845.8|0
1640983200000|2021-12-31 20:40:00|15857.4|15852.4|15867|15862|15868.9|15863.9|15856.5|15851.5|0
1640983500000|2021-12-31 20:45:00|15868|15863|15857.4|15852.4|15875.5|15870.5|15856.9|15851.9|0
1640983800000|2021-12-31 20:50:00|15854.6|15849.6|15813|15808|15854.6|15849.6|15812|15807|0
1640984100000|2021-12-31 20:55:00|15812.1|15807.1|15811.7|15806.7|15821.4|15816.4|15803.2|15798.2|0
1640984400000|2021-12-31 21:00:00|15813.6|15808.6|15823.5|15818.5|15836.1|15831.1|15813.6|15808.6|0
1640984700000|2021-12-31 21:05:00|15822.6|15817.6|15821.8|15816.8|15825.6|15820.6|15818.9|15813.9|0
1640985000000|2021-12-31 21:10:00|15822.8|15817.8|15828|15823|15829|15824|15819|15814|0
1640985300000|2021-12-31 21:15:00|15827.1|15822.1|15827.8|15822.8|15829.4|15824.4|15824.2|15819.2|0
1640985600000|2021-12-31 21:20:00|15826.9|15821.9|15820.3|15815.3|15827|15822|15820.3|15815.3|0
1640985900000|2021-12-31 21:25:00|15821.2|15816.2|15825.2|15820.2|15825.2|15820.2|15821.2|15816.2|0
1640986200000|2021-12-31 21:30:00|15825.6|15820.6|15825.8|15820.8|15827.7|15822.7|15823.2|15818.2|0
1640986500000|2021-12-31 21:35:00|15824.9|15819.9|15826.8|15821.8|15827.8|15822.8|15824.9|15819.9|0
1640986800000|2021-12-31 21:40:00|15825.9|15820.9|15822.1|15817.1|15826.9|15821.9|15821.1|15816.1|0
1640987100000|2021-12-31 21:45:00|15821.6|15816.6|15820|15815|15823.5|15818.5|15819.3|15814.3|0
1640987400000|2021-12-31 21:50:00|15819.1|15814.1|15824.2|15819.2|15824.4|15819.4|15819.1|15814.1|0
1640987700000|2021-12-31 21:55:00|15823.7|15818.7|15824.5|15819.5|15825.5|15820.5|15822.2|15817.2|0
1641164400000|2022-01-02 23:00:00|15875.1|15870.1|15870.6|15865.6|15880.7|15875.7|15864.6|15859.6|0
1641164700000|2022-01-02 23:05:00|15870.8|15865.8|15873.3|15868.3|15881.6|15876.6|15869.1|15864.1|0
1641165000000|2022-01-02 23:10:00|15873.8|15868.8|15868.5|15863.5|15875.2|15870.2|15868.4|15863.4|0
1641165300000|2022-01-02 23:15:00|15869.4|15864.4|15877.5|15872.5|15879.6|15874.6|15868.5|15863.5|0
1641165600000|2022-01-02 23:20:00|15877.9|15872.9|15871.1|15866.1|15884.6|15879.6|15870.1|15865.1|0
1641165900000|2022-01-02 23:25:00|15872|15867|15873.1|15868.1|15874|15869|15866.3|15861.3|0
1641166200000|2022-01-02 23:30:00|15874|15869|15865.3|15860.3|15874|15869|15862.5|15857.5|0
1641166500000|2022-01-02 23:35:00|15864.8|15859.8|15864.9|15859.9|15866.8|15861.8|15862.2|15857.2|0
1641166800000|2022-01-02 23:40:00|15863|15858|15865.1|15860.1|15865.1|15860.1|15860.2|15855.2|0
1641167100000|2022-01-02 23:45:00|15864.6|15859.6|15868.2|15863.2|15869.1|15864.1|15863.4|15858.4|0
1641167400000|2022-01-02 23:50:00|15867.6|15862.6|15868.6|15863.6|15869.6|15864.6|15865.7|15860.7|0
1641167700000|2022-01-02 23:55:00|15868.1|15863.1|15870|15865|15872.8|15867.8|15865.8|15860.8|0
1641168000000|2022-01-03 00:00:00|15870.4|15865.4|15873.9|15868.9|15879.5|15874.5|15870.3|15865.3|0
1641168300000|2022-01-03 00:05:00|15874.3|15869.3|15874.2|15869.2|15875.3|15870.3|15871.3|15866.3|0
1641168600000|2022-01-03 00:10:00|15874.7|15869.7|15882.5|15877.5|15882.5|15877.5|15874.2|15869.2|0
1641168900000|2022-01-03 00:15:00|15883.4|15878.4|15888.8|15884.8|15898.8|15894.8|15882.5|15877.5|52
1641169200000|2022-01-03 00:20:00|15889.3|15885.3|15904.8|15900.8|15904.8|15900.8|15889.3|15885.3|45
1641169500000|2022-01-03 00:25:00|15905.3|15901.3|15942.8|15938.8|15942.8|15938.8|15905.3|15901.3|69
1641169800000|2022-01-03 00:30:00|15940.8|15936.8|15922.8|15918.8|15940.8|15936.8|15922.8|15918.8|21
1641170100000|2022-01-03 00:35:00|15923.3|15919.3|15916.3|15912.3|15930.3|15926.3|15916.3|15912.3|7
1641170400000|2022-01-03 00:40:00|15916.8|15912.8|15925.3|15921.3|15936.3|15932.3|15916.8|15912.8|10
1641170700000|2022-01-03 00:45:00|15925.8|15921.8|15925.8|15921.8|15932.3|15928.3|15925.3|15921.3|3
1641171000000|2022-01-03 00:50:00|15926.3|15922.3|15928.3|15924.3|15931.3|15927.3|15926.3|15922.3|4
1641171300000|2022-01-03 00:55:00|15927.8|15923.8|15930.8|15926.8|15932.8|15928.8|15927.3|15923.3|4
1641171600000|2022-01-03 01:00:00|15929.8|15925.8|15928.8|15924.8|15937.3|15933.3|15928.8|15924.8|17
1641171900000|2022-01-03 01:05:00|15929.3|15925.3|15928.8|15924.8|15932.3|15928.3|15928.8|15924.8|8
1641172200000|2022-01-03 01:10:00|15927.8|15923.8|15941.8|15937.8|15942.8|15938.8|15927.3|15923.3|10
1641172500000|2022-01-03 01:15:00|15942.3|15938.3|15937.8|15933.8|15944.3|15940.3|15935.8|15931.8|6
1641172800000|2022-01-03 01:20:00|15937.3|15933.3|15937.8|15933.8|15937.8|15933.8|15937.3|15933.3|1
1641173100000|2022-01-03 01:25:00|15937.3|15933.3|15930.3|15926.3|15937.3|15933.3|15930.3|15926.3|4
1641173400000|2022-01-03 01:30:00|15931.8|15927.8|15934.8|15930.8|15935.3|15931.3|15930.3|15926.3|5
1641173700000|2022-01-03 01:35:00|15934.3|15930.3|15917.3|15913.3|15934.3|15930.3|15911.3|15907.3|9
1641174000000|2022-01-03 01:40:00|15915.8|15911.8|15896.3|15892.3|15915.8|15911.8|15885.8|15881.8|44
1641174300000|2022-01-03 01:45:00|15895.8|15891.8|15896.3|15892.3|15905.3|15901.3|15890.8|15886.8|21
1641174600000|2022-01-03 01:50:00|15896.8|15892.8|15900.3|15896.3|15901.8|15897.8|15896.3|15892.3|5
1641174900000|2022-01-03 01:55:00|15899.8|15895.8|15889.3|15885.3|15899.8|15895.8|15886.3|15882.3|14
1641175200000|2022-01-03 02:00:00|15888.8|15884.8|15872.3|15868.3|15888.8|15884.8|15869.8|15865.8|52
1641175500000|2022-01-03 02:05:00|15875.3|15871.3|15871.8|15867.8|15880.8|15876.8|15862.8|15858.8|61
1641175800000|2022-01-03 02:10:00|15871.3|15867.3|15877.8|15873.8|15877.8|15873.8|15863.3|15859.3|24
1641176100000|2022-01-03 02:15:00|15878.3|15874.3|15874.8|15870.8|15884.8|15880.8|15871.8|15867.8|25
1641176400000|2022-01-03 02:20:00|15875.3|15871.3|15876.3|15872.3|15881.8|15877.8|15872.3|15868.3|32
1641176700000|2022-01-03 02:25:00|15875.8|15871.8|15877.3|15873.3|15881.3|15877.3|15874.8|15870.8|19
1641177000000|2022-01-03 02:30:00|15877.8|15873.8|15894.3|15890.3|15894.8|15890.8|15877.8|15873.8|23
1641177300000|2022-01-03 02:35:00|15897.8|15893.8|15886.3|15882.3|15899.3|15895.3|15885.3|15881.3|23
1641177600000|2022-01-03 02:40:00|15883.8|15879.8|15892.3|15888.3|15892.3|15888.3|15883.8|15879.8|3
1641177900000|2022-01-03 02:45:00|15895.8|15891.8|15888.3|15884.3|15897.3|15893.3|15884.8|15880.8|23
1641178200000|2022-01-03 02:50:00|15887.8|15883.8|15886.3|15882.3|15888.3|15884.3|15885.3|15881.3|2
1641178500000|2022-01-03 02:55:00|15885.8|15881.8|15891.8|15887.8|15891.8|15887.8|15885.8|15881.8|11
1641178800000|2022-01-03 03:00:00|15891.3|15887.3|15887.3|15883.3|15891.3|15887.3|15887.3|15883.3|2
1641179100000|2022-01-03 03:05:00|15886.8|15882.8|15886.3|15882.3|15892.3|15888.3|15883.3|15879.3|18
1641179400000|2022-01-03 03:10:00|15885.3|15881.3|15875.3|15871.3|15885.3|15881.3|15874.8|15870.8|7
1641179700000|2022-01-03 03:15:00|15875.8|15871.8|15874.3|15870.3|15876.8|15872.8|15869.8|15865.8|10
1641180000000|2022-01-03 03:20:00|15873.3|15869.3|15873.8|15869.8|15876.3|15872.3|15873.3|15869.3|11
1641180300000|2022-01-03 03:25:00|15876.3|15872.3|15879.3|15875.3|15880.3|15876.3|15876.3|15872.3|10
1641180600000|2022-01-03 03:30:00|15879.8|15875.8|15877.3|15873.3|15881.8|15877.8|15874.8|15870.8|20
1641180900000|2022-01-03 03:35:00|15876.8|15872.8|15874.8|15870.8|15877.3|15873.3|15873.3|15869.3|12
1641181200000|2022-01-03 03:40:00|15871.3|15867.3|15874.8|15870.8|15874.8|15870.8|15869.8|15865.8|11
1641181500000|2022-01-03 03:45:00|15874.3|15870.3|15875.8|15871.8|15875.8|15871.8|15868.8|15864.8|15
1641181800000|2022-01-03 03:50:00|15878.3|15874.3|15882.3|15878.3|15883.3|15879.3|15878.3|15874.3|14
1641182100000|2022-01-03 03:55:00|15882.8|15878.8|15884.8|15880.8|15885.3|15881.3|15877.8|15873.8|22
1641182400000|2022-01-03 04:00:00|15885.3|15881.3|15882.8|15878.8|15886.3|15882.3|15878.8|15874.8|10
1641182700000|2022-01-03 04:05:00|15883.3|15879.3|15883.3|15879.3|15887.3|15883.3|15879.8|15875.8|17
1641183000000|2022-01-03 04:10:00|15882.8|15878.8|15882.3|15878.3|15882.8|15878.8|15882.3|15878.3|1
1641183300000|2022-01-03 04:15:00|15882.8|15878.8|15884.3|15880.3|15885.8|15881.8|15882.8|15878.8|3
1641183600000|2022-01-03 04:20:00|15884.8|15880.8|15882.3|15878.3|15887.3|15883.3|15881.8|15877.8|10
1641183900000|2022-01-03 04:25:00|15883.3|15879.3|15882.8|15878.8|15888.8|15884.8|15882.8|15878.8|16
1641184200000|2022-01-03 04:30:00|15883.3|15879.3|15884.8|15880.8|15885.3|15881.3|15883.3|15879.3|3
1641184800000|2022-01-03 04:40:00|15885.8|15881.8|15884.3|15880.3|15885.8|15881.8|15884.3|15880.3|1
1641185100000|2022-01-03 04:45:00|15882.3|15878.3|15878.3|15874.3|15882.8|15878.8|15877.8|15873.8|4
1641185400000|2022-01-03 04:50:00|15880.3|15876.3|15879.3|15875.3|15881.8|15877.8|15878.8|15874.8|5
1641185700000|2022-01-03 04:55:00|15878.8|15874.8|15887.3|15883.3|15887.8|15883.8|15877.8|15873.8|18
1641186000000|2022-01-03 05:00:00|15886.8|15882.8|15887.8|15883.8|15891.8|15887.8|15883.3|15879.3|27
1641186300000|2022-01-03 05:05:00|15887.3|15883.3|15883.3|15879.3|15887.8|15883.8|15883.3|15879.3|6
1641186600000|2022-01-03 05:10:00|15882.8|15878.8|15882.8|15878.8|15883.3|15879.3|15882.8|15878.8|1
1641186900000|2022-01-03 05:15:00|15882.3|15878.3|15884.3|15880.3|15884.3|15880.3|15875.8|15871.8|10
1641187200000|2022-01-03 05:20:00|15883.3|15879.3|15883.8|15879.8|15883.8|15879.8|15883.3|15879.3|8
1641187800000|2022-01-03 05:30:00|15881.8|15877.8|15884.3|15880.3|15886.3|15882.3|15881.8|15877.8|8
1641188400000|2022-01-03 05:40:00|15887.8|15883.8|15887.3|15883.3|15891.3|15887.3|15885.3|15881.3|9
1641188700000|2022-01-03 05:45:00|15889.3|15885.3|15890.8|15886.8|15890.8|15886.8|15885.3|15881.3|11
1641189000000|2022-01-03 05:50:00|15890.3|15886.3|15883.3|15879.3|15890.3|15886.3|15882.3|15878.3|3
1641189300000|2022-01-03 05:55:00|15883.8|15879.8|15888.8|15884.8|15889.3|15885.3|15881.3|15877.3|16
1641189600000|2022-01-03 06:00:00|15888.3|15884.3|15897.3|15893.3|15897.3|15893.3|15887.8|15883.8|37
1641189900000|2022-01-03 06:05:00|15896.8|15892.8|15890.8|15886.8|15897.3|15893.3|15889.3|15885.3|39
1641190200000|2022-01-03 06:10:00|15890.3|15886.3|15885.3|15881.3|15890.3|15886.3|15883.3|15879.3|18
1641190500000|2022-01-03 06:15:00|15885.8|15881.8|15882.3|15878.3|15885.8|15881.8|15878.8|15874.8|15
1641190800000|2022-01-03 06:20:00|15881.8|15877.8|15882.3|15878.3|15888.8|15884.8|15881.3|15877.3|34
1641191100000|2022-01-03 06:25:00|15881.8|15877.8|15878.3|15874.3|15881.8|15877.8|15875.8|15871.8|12
1641191400000|2022-01-03 06:30:00|15877.8|15873.8|15885.3|15881.3|15885.3|15881.3|15877.3|15873.3|39
1641191700000|2022-01-03 06:35:00|15884.8|15880.8|15894.3|15890.3|15894.8|15890.8|15881.3|15877.3|94
1641192000000|2022-01-03 06:40:00|15893.3|15889.3|15888.8|15884.8|15896.8|15892.8|15886.8|15882.8|55
1641192300000|2022-01-03 06:45:00|15891.3|15887.3|15890.8|15886.8|15892.8|15888.8|15888.3|15884.3|18
1641192600000|2022-01-03 06:50:00|15889.8|15885.8|15906.8|15902.8|15907.8|15903.8|15889.8|15885.8|86
1641192900000|2022-01-03 06:55:00|15906.3|15902.3|15912.3|15908.3|15912.3|15908.3|15905.3|15901.3|51
1641193200000|2022-01-03 07:00:00|15911.3|15909.3|15918.3|15916.3|15921.3|15919.3|15902.8|15900.8|385
1641193500000|2022-01-03 07:05:00|15920.3|15918.3|15917.3|15915.3|15927.3|15925.3|15916.8|15914.8|268
1641193800000|2022-01-03 07:10:00|15918.3|15916.3|15903.3|15901.3|15918.8|15916.8|15901.3|15899.3|344
1641194100000|2022-01-03 07:15:00|15902.8|15900.8|15894.3|15892.3|15903.8|15901.8|15890.3|15888.3|308
1641194400000|2022-01-03 07:20:00|15893.8|15891.8|15883.3|15881.3|15894.3|15892.3|15882.8|15880.8|148
1641194700000|2022-01-03 07:25:00|15882.8|15880.8|15886.3|15884.3|15895.3|15893.3|15875.8|15873.8|458
1641195000000|2022-01-03 07:30:00|15885.8|15883.8|15888.8|15886.8|15891.8|15889.8|15881.8|15879.8|169
1641195300000|2022-01-03 07:35:00|15888.3|15886.3|15883.8|15881.8|15889.3|15887.3|15883.3|15881.3|120
1641195600000|2022-01-03 07:40:00|15883.3|15881.3|15890.8|15888.8|15891.8|15889.8|15878.8|15876.8|257
1641195900000|2022-01-03 07:45:00|15890.3|15888.3|15890.3|15888.3|15891.3|15889.3|15885.8|15883.8|105
1641196200000|2022-01-03 07:50:00|15890.8|15888.8|15898.8|15896.8|15900.3|15898.3|15887.8|15885.8|152
1641196500000|2022-01-03 07:55:00|15898.3|15896.3|15926.3|15924.3|15951.8|15949.8|15896.3|15894.3|1101
1641196800000|2022-01-03 08:00:00|15925.9|15924.7|15953.9|15952.7|15972.9|15971.7|15925.4|15924.2|2315
1641197100000|2022-01-03 08:05:00|15954.4|15953.2|15959.9|15958.7|15986.4|15985.2|15953.9|15952.7|1690
1641197400000|2022-01-03 08:10:00|15960.4|15959.2|16004.9|16003.7|16006.9|16005.7|15960.4|15959.2|1445
1641197700000|2022-01-03 08:15:00|16004.4|16003.2|16007.9|16006.7|16022.9|16021.7|16001.4|16000.2|1684
1641198000000|2022-01-03 08:20:00|16008.4|16007.2|16016.9|16015.7|16033.9|16032.7|16002.9|16001.7|1485
1641198300000|2022-01-03 08:25:00|16016.4|16015.2|16027.9|16026.7|16033.4|16032.2|16012.9|16011.7|1044
1641198600000|2022-01-03 08:30:00|16028.4|16027.2|16019.9|16018.7|16031.4|16030.2|16017.4|16016.2|816
1641198900000|2022-01-03 08:35:00|16019.4|16018.2|16031.4|16030.2|16036.4|16035.2|16019.4|16018.2|690
1641199200000|2022-01-03 08:40:00|16030.9|16029.7|16048.9|16047.7|16058.4|16057.2|16025.4|16024.2|1263
1641199500000|2022-01-03 08:45:00|16048.4|16047.2|16035.2|16034|16051.4|16050.2|16034.7|16033.5|703
1641199800000|2022-01-03 08:50:00|16035.7|16034.5|16025.2|16024|16041.2|16040|16020.2|16019|769
1641200100000|2022-01-03 08:55:00|16024.7|16023.5|16017.2|16016|16028.2|16027|16012.7|16011.5|545
1641200400000|2022-01-03 09:00:00|16016.7|16015.5|16011.7|16010.5|16025.2|16024|16005.2|16004|791
1641200700000|2022-01-03 09:05:00|16011.2|16010|16014.2|16013|16015.2|16014|15996.2|15995|600
1641201000000|2022-01-03 09:10:00|16013.7|16012.5|16032.7|16031.5|16039.2|16038|16008.7|16007.5|598
1641201300000|2022-01-03 09:15:00|16033.2|16032|16003.2|16002|16034.2|16033|16001.7|16000.5|507
1641201600000|2022-01-03 09:20:00|16002.7|16001.5|16013.7|16012.5|16020.2|16019|16001.7|16000.5|331
1641201900000|2022-01-03 09:25:00|16014.2|16013|16002.2|16001|16022.2|16021|15996.7|15995.5|470
1641202200000|2022-01-03 09:30:00|16001.2|16000|15996.2|15995|16007.2|16006|15991.7|15990.5|363
1641202500000|2022-01-03 09:35:00|15995.7|15994.5|15994.2|15993|16000.2|15999|15990.7|15989.5|319
1641202800000|2022-01-03 09:40:00|15993.7|15992.5|15998.7|15997.5|15999.2|15998|15988.2|15987|345
1641203100000|2022-01-03 09:45:00|15998.2|15997|16009.2|16008|16009.2|16008|15995.7|15994.5|276
1641203400000|2022-01-03 09:50:00|16008.7|16007.5|16008.2|16007|16012.7|16011.5|16002.2|16001|235
1641203700000|2022-01-03 09:55:00|16007.7|16006.5|16002.2|16001|16010.2|16009|16001.2|16000|204
1641204000000|2022-01-03 10:00:00|16001.7|16000.5|16001.2|16000|16004.7|16003.5|15991.2|15990|319
1641204300000|2022-01-03 10:05:00|16000.2|15999|16006.7|16005.5|16008.2|16007|15997.7|15996.5|150
1641204600000|2022-01-03 10:10:00|16006.2|16005|16013.2|16012|16015.2|16014|16006.2|16005|455
1641204900000|2022-01-03 10:15:00|16012.7|16011.5|16021.2|16020|16023.7|16022.5|16012.7|16011.5|337
1641205200000|2022-01-03 10:20:00|16020.7|16019.5|16023.2|16022|16033.7|16032.5|16020.7|16019.5|389
1641205500000|2022-01-03 10:25:00|16024.7|16023.5|16030.7|16029.5|16031.2|16030|16024.2|16023|261
1641205800000|2022-01-03 10:30:00|16030.2|16029|16027.2|16026|16033.7|16032.5|16025.2|16024|310
1641206100000|2022-01-03 10:35:00|16026.7|16025.5|16029.2|16028|16030.2|16029|16024.7|16023.5|142
1641206400000|2022-01-03 10:40:00|16028.7|16027.5|16034.2|16033|16035.7|16034.5|16027.7|16026.5|148
1641206700000|2022-01-03 10:45:00|16033.2|16032|16032.2|16031|16035.7|16034.5|16029.7|16028.5|124
1641207000000|2022-01-03 10:50:00|16031.7|16030.5|16036.2|16035|16036.7|16035.5|16030.2|16029|206
1641207300000|2022-01-03 10:55:00|16035.7|16034.5|16032.2|16031|16036.2|16035|16031.2|16030|210
1641207600000|2022-01-03 11:00:00|16032.7|16031.5|16042.7|16041.5|16043.2|16042|16030.2|16029|494
1641207900000|2022-01-03 11:05:00|16043.2|16042|16044.2|16043|16047.7|16046.5|16039.7|16038.5|342
1641208200000|2022-01-03 11:10:00|16045.2|16044|16043.7|16042.5|16053.2|16052|16042.7|16041.5|422
1641208500000|2022-01-03 11:15:00|16044.2|16043|16043.2|16042|16045.2|16044|16036.2|16035|207
1641208800000|2022-01-03 11:20:00|16042.7|16041.5|16042.2|16041|16045.2|16044|16039.2|16038|145
1641209100000|2022-01-03 11:25:00|16041.7|16040.5|16034.2|16033|16043.7|16042.5|16031.2|16030|273
1641209400000|2022-01-03 11:30:00|16034.7|16033.5|16036.2|16035|16041.2|16040|16034.2|16033|215
1641209700000|2022-01-03 11:35:00|16035.7|16034.5|16039.2|16038|16040.2|16039|16032.2|16031|210
1641210000000|2022-01-03 11:40:00|16038.7|16037.5|16029.2|16028|16039.2|16038|16028.2|16027|168
1641210300000|2022-01-03 11:45:00|16029.7|16028.5|16036.7|16035.5|16037.7|16036.5|16029.2|16028|198
1641210600000|2022-01-03 11:50:00|16037.2|16036|16029.7|16028.5|16037.2|16036|16029.2|16028|148
1641210900000|2022-01-03 11:55:00|16030.2|16029|16033.2|16032|16033.2|16032|16027.2|16026|153
1641211200000|2022-01-03 12:00:00|16032.7|16031.5|16026.2|16025|16034.2|16033|16024.7|16023.5|155
1641211500000|2022-01-03 12:05:00|16025.7|16024.5|16027.2|16026|16031.2|16030|16024.2|16023|143
1641211800000|2022-01-03 12:10:00|16027.7|16026.5|16031.2|16030|16034.2|16033|16027.7|16026.5|139
1641212100000|2022-01-03 12:15:00|16031.7|16030.5|16034.2|16033|16036.2|16035|16029.7|16028.5|144
1641212400000|2022-01-03 12:20:00|16034.7|16033.5|16033.2|16032|16038.2|16037|16032.2|16031|201
1641212700000|2022-01-03 12:25:00|16032.7|16031.5|16033.2|16032|16035.7|16034.5|16031.2|16030|99
1641213000000|2022-01-03 12:30:00|16032.7|16031.5|16030.2|16029|16035.2|16034|16027.2|16026|220
1641213300000|2022-01-03 12:35:00|16030.7|16029.5|16043.7|16042.5|16044.2|16043|16030.2|16029|176
1641213600000|2022-01-03 12:40:00|16043.2|16042|16047.7|16046.5|16049.2|16048|16040.7|16039.5|228
1641213900000|2022-01-03 12:45:00|16047.2|16046|16065.2|16064|16065.2|16064|16045.2|16044|407
1641214200000|2022-01-03 12:50:00|16065.7|16064.5|16067.2|16066|16069.2|16068|16063.2|16062|407
1641214500000|2022-01-03 12:55:00|16066.7|16065.5|16059.2|16058|16067.7|16066.5|16058.2|16057|411
1641214800000|2022-01-03 13:00:00|16059.7|16058.5|16056.2|16055|16061.2|16060|16052.7|16051.5|289
1641215100000|2022-01-03 13:05:00|16055.7|16054.5|16056.7|16055.5|16058.2|16057|16048.2|16047|232
1641215400000|2022-01-03 13:10:00|16056.2|16055|16061.2|16060|16066.2|16065|16056.2|16055|310
1641215700000|2022-01-03 13:15:00|16061.7|16060.5|16055.2|16054|16063.2|16062|16052.2|16051|226
1641216000000|2022-01-03 13:20:00|16054.7|16053.5|16057.7|16056.5|16058.2|16057|16051.2|16050|134
1641216300000|2022-01-03 13:25:00|16057.2|16056|16049.7|16048.5|16059.2|16058|16049.7|16048.5|180
1641216600000|2022-01-03 13:30:00|16049.2|16048|16050.2|16049|16057.7|16056.5|16048.2|16047|247
1641216900000|2022-01-03 13:35:00|16049.7|16048.5|16056.2|16055|16056.7|16055.5|16049.7|16048.5|151
1641217200000|2022-01-03 13:40:00|16055.7|16054.5|16052|16050.8|16057.2|16056|16052|16050.8|164
1641217500000|2022-01-03 13:45:00|16052.5|16051.3|16059.5|16058.3|16060|16058.8|16048.5|16047.3|214
1641217800000|2022-01-03 13:50:00|16059|16057.8|16058|16056.8|16070|16068.8|16057|16055.8|311
1641218100000|2022-01-03 13:55:00|16058.5|16057.3|16045.5|16044.3|16059|16057.8|16043|16041.8|300
1641218400000|2022-01-03 14:00:00|16045|16043.8|16024|16022.8|16046|16044.8|16021.5|16020.3|688
1641218700000|2022-01-03 14:05:00|16024.5|16023.3|16036|16034.8|16036|16034.8|16020|16018.8|399
1641219000000|2022-01-03 14:10:00|16036.5|16035.3|16037.5|16036.3|16038|16036.8|16032|16030.8|247
1641219300000|2022-01-03 14:15:00|16037|16035.8|16048.5|16047.3|16048.5|16047.3|16036.5|16035.3|357
1641219600000|2022-01-03 14:20:00|16048|16046.8|16040|16038.8|16050|16048.8|16034|16032.8|259
1641219900000|2022-01-03 14:25:00|16039.5|16038.3|16031|16029.8|16041|16039.8|16029.5|16028.3|183
1641220200000|2022-01-03 14:30:00|16030.5|16029.3|16042|16040.8|16045|16043.8|16029|16027.8|559
1641220500000|2022-01-03 14:35:00|16042.5|16041.3|16051|16049.8|16061|16059.8|16040|16038.8|732
1641220800000|2022-01-03 14:40:00|16052|16050.8|16054|16052.8|16058|16056.8|16043|16041.8|378
1641221100000|2022-01-03 14:45:00|16055|16053.8|16005.5|16004.3|16056|16054.8|16001.5|16000.3|929
1641221400000|2022-01-03 14:50:00|16006|16004.8|16009.5|16008.3|16021.5|16020.3|15988|15986.8|1049
1641221700000|2022-01-03 14:55:00|16010|16008.8|16010.5|16009.3|16018.5|16017.3|15998|15996.8|662
1641222000000|2022-01-03 15:00:00|16014|16012.8|16031|16029.8|16042.5|16041.3|16008|16006.8|1033
1641222300000|2022-01-03 15:05:00|16032|16030.8|16027.5|16026.3|16038|16036.8|16020|16018.8|533
1641222600000|2022-01-03 15:10:00|16027.7|16026.5|16058.7|16057.5|16060.2|16059|16027.7|16026.5|714
1641222900000|2022-01-03 15:15:00|16059.2|16058|16049.7|16048.5|16061.2|16060|16048.2|16047|548
1641223200000|2022-01-03 15:20:00|16050.2|16049|16058.7|16057.5|16059.2|16058|16039.2|16038|567
1641223500000|2022-01-03 15:25:00|16058.2|16057|16059.7|16058.5|16068.2|16067|16056.2|16055|577
1641223800000|2022-01-03 15:30:00|16059.2|16058|16048.2|16047|16061.7|16060.5|16036.7|16035.5|605
1641224100000|2022-01-03 15:35:00|16048.7|16047.5|16041.2|16040|16052.7|16051.5|16038.7|16037.5|282
1641224400000|2022-01-03 15:40:00|16040.7|16039.5|16031.7|16030.5|16047.2|16046|16030.7|16029.5|333
1641224700000|2022-01-03 15:45:00|16031.2|16030|16043.2|16042|16046.2|16045|16028.2|16027|403
1641225000000|2022-01-03 15:50:00|16043.7|16042.5|16028.2|16027|16043.7|16042.5|16022.2|16021|521
1641225300000|2022-01-03 15:55:00|16028.7|16027.5|16035.2|16034|16040.2|16039|16027.2|16026|298
1641225600000|2022-01-03 16:00:00|16035.7|16034.5|16027.2|16026|16038.2|16037|16025.2|16024|422
1641225900000|2022-01-03 16:05:00|16027.7|16026.5|16017.2|16016|16037.2|16036|16015.7|16014.5|436
1641226200000|2022-01-03 16:10:00|16017.7|16016.5|16006.2|16005|16021.7|16020.5|16004.7|16003.5|440
1641226500000|2022-01-03 16:15:00|16006.7|16005.5|16010.7|16009.5|16012.2|16011|15999.2|15998|439
1641226800000|2022-01-03 16:20:00|16010.2|16009|16022.7|16021.5|16025.2|16024|16008.2|16007|593
1641227100000|2022-01-03 16:25:00|16022.2|16021|16047.7|16046.5|16050.7|16049.5|16018.2|16017|2003
1641227400000|2022-01-03 16:30:00|16045.7|16044.5|16027.1|16025.1|16046.6|16044.6|16021.6|16019.6|1241
1641227700000|2022-01-03 16:35:00|16028.6|16026.6|16006.1|16004.1|16028.6|16026.6|16001.6|15999.6|799
1641228000000|2022-01-03 16:40:00|16006.6|16004.6|16022.1|16020.1|16023.1|16021.1|16006.1|16004.1|358
1641228300000|2022-01-03 16:45:00|16021.6|16019.6|16029.6|16027.6|16036.6|16034.6|16018.1|16016.1|199
1641228600000|2022-01-03 16:50:00|16029.1|16027.1|16035.6|16033.6|16037.6|16035.6|16025.6|16023.6|190
1641228900000|2022-01-03 16:55:00|16036.1|16034.1|16035.1|16033.1|16039.6|16037.6|16028.6|16026.6|238
1641229200000|2022-01-03 17:00:00|16034.6|16032.6|16036.1|16034.1|16039.6|16037.6|16023.6|16021.6|153
1641229500000|2022-01-03 17:05:00|16035.6|16033.6|16038.6|16036.6|16040.6|16038.6|16032.6|16030.6|123
1641229800000|2022-01-03 17:10:00|16038.1|16036.1|16042.6|16040.6|16044.6|16042.6|16034.1|16032.1|116
1641230100000|2022-01-03 17:15:00|16043.1|16041.1|16040.6|16038.6|16045.1|16043.1|16039.6|16037.6|104
1641230400000|2022-01-03 17:20:00|16040.1|16038.1|16045.1|16043.1|16046.1|16044.1|16038.6|16036.6|91
1641230700000|2022-01-03 17:25:00|16045.6|16043.6|16041.6|16039.6|16045.6|16043.6|16038.6|16036.6|106
1641231000000|2022-01-03 17:30:00|16042.6|16040.6|16042.6|16040.6|16043.6|16041.6|16035.6|16033.6|149
1641231300000|2022-01-03 17:35:00|16043.1|16041.1|16035.6|16033.6|16046.1|16044.1|16034.6|16032.6|193
1641231600000|2022-01-03 17:40:00|16036.1|16034.1|16033.1|16031.1|16039.6|16037.6|16031.1|16029.1|115
1641231900000|2022-01-03 17:45:00|16033.6|16031.6|16036.6|16034.6|16038.6|16036.6|16033.1|16031.1|28
1641232200000|2022-01-03 17:50:00|16037.6|16035.6|16029.6|16027.6|16038.6|16036.6|16027.6|16025.6|79
1641232500000|2022-01-03 17:55:00|16030.6|16028.6|16027.6|16025.6|16032.6|16030.6|16027.1|16025.1|64
1641232800000|2022-01-03 18:00:00|16028.1|16026.1|16027.6|16025.6|16029.6|16027.6|16023.6|16021.6|57
1641233100000|2022-01-03 18:05:00|16028.6|16026.6|16024.6|16022.6|16028.6|16026.6|16023.6|16021.6|52
1641233400000|2022-01-03 18:10:00|16024.1|16022.1|16032.6|16030.6|16037.6|16035.6|16023.6|16021.6|132
1641233700000|2022-01-03 18:15:00|16033.6|16031.6|16034.6|16032.6|16036.6|16034.6|16030.6|16028.6|45
1641234000000|2022-01-03 18:20:00|16035.1|16033.1|16036.1|16034.1|16039.6|16037.6|16034.6|16032.6|65
1641234300000|2022-01-03 18:25:00|16036.6|16034.6|16036.1|16034.1|16037.6|16035.6|16035.1|16033.1|27
1641234600000|2022-01-03 18:30:00|16036.6|16034.6|16034.6|16032.6|16038.6|16036.6|16033.6|16031.6|44
1641234900000|2022-01-03 18:35:00|16034.1|16032.1|16036.1|16034.1|16036.1|16034.1|16033.6|16031.6|43
1641235200000|2022-01-03 18:40:00|16035.6|16033.6|16044.6|16042.6|16045.6|16043.6|16034.6|16032.6|120
1641235500000|2022-01-03 18:45:00|16044.1|16042.1|16042.1|16040.1|16044.6|16042.6|16038.6|16036.6|51
1641235800000|2022-01-03 18:50:00|16042.6|16040.6|16046.6|16044.6|16048.6|16046.6|16042.6|16040.6|39
1641236100000|2022-01-03 18:55:00|16047.1|16045.1|16050.6|16048.6|16050.6|16048.6|16045.6|16043.6|96
1641236400000|2022-01-03 19:00:00|16050.1|16048.1|16045.1|16043.1|16050.6|16048.6|16043.6|16041.6|62
1641236700000|2022-01-03 19:05:00|16044.6|16042.6|16050.1|16048.1|16052.1|16050.1|16042.6|16040.6|45
1641237000000|2022-01-03 19:10:00|16049.6|16047.6|16050.6|16048.6|16051.1|16049.1|16047.1|16045.1|64
1641237300000|2022-01-03 19:15:00|16049.6|16047.6|16054.1|16052.1|16055.6|16053.6|16048.6|16046.6|133
1641237600000|2022-01-03 19:20:00|16053.6|16051.6|16050.1|16048.1|16054.6|16052.6|16049.6|16047.6|52
1641237900000|2022-01-03 19:25:00|16050.6|16048.6|16056.6|16054.6|16056.6|16054.6|16049.1|16047.1|55
1641238200000|2022-01-03 19:30:00|16056.1|16054.1|16053.1|16051.1|16058.6|16056.6|16050.6|16048.6|65
1641238500000|2022-01-03 19:35:00|16053.6|16051.6|16058.6|16056.6|16058.6|16056.6|16051.1|16049.1|76
1641238800000|2022-01-03 19:40:00|16058.1|16056.1|16063.6|16061.6|16065.6|16063.6|16057.6|16055.6|177
1641239100000|2022-01-03 19:45:00|16063.1|16061.1|16059.1|16057.1|16064.6|16062.6|16057.6|16055.6|92
1641239400000|2022-01-03 19:50:00|16059.6|16057.6|16057.1|16055.1|16059.6|16057.6|16055.1|16053.1|57
1641239700000|2022-01-03 19:55:00|16056.6|16054.6|16055.6|16053.6|16057.6|16055.6|16053.6|16051.6|44
1641240000000|2022-01-03 20:00:00|16054.6|16052.6|16054.6|16052.6|16057.6|16055.6|16052.6|16050.6|51
1641240300000|2022-01-03 20:05:00|16054.1|16052.1|16059.1|16057.1|16059.6|16057.6|16051.1|16049.1|54
1641240600000|2022-01-03 20:10:00|16058.6|16056.6|16057.6|16055.6|16062.1|16060.1|16056.6|16054.6|65
1641240900000|2022-01-03 20:15:00|16058.1|16056.1|16059.6|16057.6|16059.6|16057.6|16055.1|16053.1|57
1641241200000|2022-01-03 20:20:00|16059.1|16057.1|16053.6|16051.6|16060.1|16058.1|16052.6|16050.6|47
1641241500000|2022-01-03 20:25:00|16054.1|16052.1|16055.1|16053.1|16059.1|16057.1|16053.6|16051.6|72
1641241800000|2022-01-03 20:30:00|16055.6|16053.6|16060.1|16058.1|16060.6|16058.6|16051.6|16049.6|107
1641242100000|2022-01-03 20:35:00|16059.6|16057.6|16055.1|16053.1|16063.6|16061.6|16054.6|16052.6|131
1641242400000|2022-01-03 20:40:00|16054.6|16052.6|16047.6|16045.6|16056.6|16054.6|16042.6|16040.6|174
1641242700000|2022-01-03 20:45:00|16047.1|16045.1|16066.6|16064.6|16066.6|16064.6|16044.6|16042.6|310
1641243000000|2022-01-03 20:50:00|16067.1|16065.1|16050.6|16048.6|16067.6|16065.6|16043.6|16041.6|277
1641243300000|2022-01-03 20:55:00|16051.1|16049.1|16065.6|16063.6|16066.6|16064.6|16040.6|16038.6|302
1641243600000|2022-01-03 21:00:00|16071|16066|16069.9|16064.9|16072|16067|16063.2|16058.2|7
1641243900000|2022-01-03 21:05:00|16068.9|16063.9|16067.4|16062.4|16072.9|16067.9|16065.1|16060.1|0
1641244200000|2022-01-03 21:10:00|16066.5|16061.5|16062.1|16057.1|16068.3|16063.3|16059.2|16054.2|0
1641244500000|2022-01-03 21:15:00|16061.2|16056.2|16068.9|16063.9|16068.9|16063.9|16061.2|16056.2|0
1641244800000|2022-01-03 21:20:00|16069.9|16064.9|16070.2|16065.2|16072.8|16067.8|16069|16064|0
1641245100000|2022-01-03 21:25:00|16069.3|16064.3|16067|16062|16072.1|16067.1|16066|16061|0
1641245400000|2022-01-03 21:30:00|16067.9|16062.9|16067.2|16062.2|16068.9|16063.9|16065.3|16060.3|0
1641245700000|2022-01-03 21:35:00|16066.2|16061.2|16071|16066|16072.1|16067.1|16066.2|16061.2|0
1641246000000|2022-01-03 21:40:00|16071.2|16066.2|16067.4|16062.4|16071.5|16066.5|16065.5|16060.5|0
1641246300000|2022-01-03 21:45:00|16066.5|16061.5|16058.3|16053.3|16067.4|16062.4|16058.3|16053.3|0
1641246600000|2022-01-03 21:50:00|16058.4|16053.4|16060.3|16055.3|16060.3|16055.3|16058.4|16053.4|0
1641246900000|2022-01-03 21:55:00|16060.8|16055.8|16059.5|16054.5|16061.3|16056.3|16058.3|16053.3|0
1641247200000|2022-01-03 22:00:00|16059.9|16054.9|16061.2|16056.2|16061.2|16056.2|16059.7|16054.7|0
1641247500000|2022-01-03 22:05:00|16061.3|16056.3|16061.6|16056.6|16061.6|16056.6|16060.9|16055.9|0
1641247800000|2022-01-03 22:10:00|16061.4|16056.4|16061.3|16056.3|16061.5|16056.5|16061.2|16056.2|0
1641248100000|2022-01-03 22:15:00|16061.5|16056.5|16061.7|16056.7|16061.7|16056.7|16060.6|16055.6|0
1641248400000|2022-01-03 22:20:00|16061.9|16056.9|16062.5|16057.5|16062.5|16057.5|16060.9|16055.9|0
1641248700000|2022-01-03 22:25:00|16061.8|16056.8|16062.4|16057.4|16062.6|16057.6|16061.7|16056.7|0
1641249000000|2022-01-03 22:30:00|16062.2|16057.2|16062.6|16057.6|16062.6|16057.6|16061.8|16056.8|0
1641249300000|2022-01-03 22:35:00|16062.4|16057.4|16062|16057|16062.7|16057.7|16062|16057|0
1641249600000|2022-01-03 22:40:00|16061.9|16056.9|16061.8|16056.8|16062|16057|16061.7|16056.7|0
1641249900000|2022-01-03 22:45:00|16061|16056|16061.4|16056.4|16061.4|16056.4|16060.7|16055.7|0
1641250200000|2022-01-03 22:50:00|16061.5|16056.5|16062.7|16057.7|16062.7|16057.7|16061.5|16056.5|0
1641250500000|2022-01-03 22:55:00|16062.6|16057.6|16062.9|16057.9|16063.2|16058.2|16061.8|16056.8|0
1641250800000|2022-01-03 23:00:00|16062.1|16057.1|16059.1|16054.1|16068.9|16063.9|16058.1|16053.1|0
1641251100000|2022-01-03 23:05:00|16060|16055|16062.3|16057.3|16062.3|16057.3|16058.4|16053.4|0
1641251400000|2022-01-03 23:10:00|16062.8|16057.8|16062.4|16057.4|16064.5|16059.5|16059.2|16054.2|0
1641251700000|2022-01-03 23:15:00|16062.9|16057.9|16060.3|16055.3|16063.4|16058.4|16058.9|16053.9|0
1641252000000|2022-01-03 23:20:00|16060.8|16055.8|16058.4|16053.4|16063.2|16058.2|16057.4|16052.4|0
1641252300000|2022-01-03 23:25:00|16058.8|16053.8|16055.7|16050.7|16058.8|16053.8|16055.2|16050.2|0
1641252600000|2022-01-03 23:30:00|16056.2|16051.2|16055.3|16050.3|16056.2|16051.2|16049.5|16044.5|0
1641252900000|2022-01-03 23:35:00|16054.3|16049.3|16051.4|16046.4|16055.3|16050.3|16049.2|16044.2|0
1641253200000|2022-01-03 23:40:00|16051.9|16046.9|16054.5|16049.5|16056.2|16051.2|16049.3|16044.3|0
1641253500000|2022-01-03 23:45:00|16055.5|16050.5|16051.6|16046.6|16055.5|16050.5|16048.7|16043.7|0
1641253800000|2022-01-03 23:50:00|16050.6|16045.6|16049.9|16044.9|16051.6|16046.6|16046.8|16041.8|0
1641254100000|2022-01-03 23:55:00|16050.4|16045.4|16049.1|16044.1|16051.4|16046.4|16044.7|16039.7|0
1641254400000|2022-01-04 00:00:00|16050|16045|16049.1|16044.1|16052|16047|16042.2|16037.2|0
1641254700000|2022-01-04 00:05:00|16048.6|16043.6|16044.9|16039.9|16048.7|16043.7|16043.9|16038.9|0
1641255000000|2022-01-04 00:10:00|16045.8|16040.8|16047.2|16042.2|16052.7|16047.7|16044.8|16039.8|0
1641255300000|2022-01-04 00:15:00|16046.8|16041.8|16029.1|16025.1|16048.1|16044.1|16023.6|16019.6|74
1641255600000|2022-01-04 00:20:00|16029.6|16025.6|16027.1|16023.1|16032.6|16028.6|16025.6|16021.6|6
1641255900000|2022-01-04 00:25:00|16027.6|16023.6|16028.1|16024.1|16031.6|16027.6|16027.6|16023.6|3
1641256200000|2022-01-04 00:30:00|16024.1|16020.1|16021.6|16017.6|16026.1|16022.1|16021.6|16017.6|10
1641256500000|2022-01-04 00:35:00|16021.1|16017.1|16019.6|16015.6|16022.1|16018.1|16016.1|16012.1|9
1641256800000|2022-01-04 00:40:00|16019.1|16015.1|16016.1|16012.1|16019.1|16015.1|16016.1|16012.1|7
1641257100000|2022-01-04 00:45:00|16017.1|16013.1|16030.6|16026.6|16031.6|16027.6|16017.1|16013.1|7
1641257400000|2022-01-04 00:50:00|16030.1|16026.1|16041.6|16037.6|16041.6|16037.6|16030.1|16026.1|23
1641257700000|2022-01-04 00:55:00|16042.1|16038.1|16038.6|16034.6|16047.6|16043.6|16038.6|16034.6|9
1641258000000|2022-01-04 01:00:00|16038.1|16034.1|16020.1|16016.1|16038.1|16034.1|16011.6|16007.6|37
1641258300000|2022-01-04 01:05:00|16020.6|16016.6|16029.1|16025.1|16029.6|16025.6|16020.6|16016.6|7
1641258600000|2022-01-04 01:10:00|16029.6|16025.6|16024.1|16020.1|16030.1|16026.1|16010.6|16006.6|20
1641258900000|2022-01-04 01:15:00|16024.6|16020.6|16028.1|16024.1|16031.6|16027.6|16024.1|16020.1|7
1641259200000|2022-01-04 01:20:00|16026.6|16022.6|16025.6|16021.6|16027.6|16023.6|16024.1|16020.1|4
1641259500000|2022-01-04 01:25:00|16026.6|16022.6|16020.6|16016.6|16029.6|16025.6|16020.6|16016.6|18
1641259800000|2022-01-04 01:30:00|16020.1|16016.1|16023.1|16019.1|16031.6|16027.6|16012.1|16008.1|29
1641260100000|2022-01-04 01:35:00|16023.6|16019.6|16045.1|16041.1|16045.6|16041.6|16023.6|16019.6|27
1641260400000|2022-01-04 01:40:00|16045.6|16041.6|16036.1|16032.1|16047.1|16043.1|16036.1|16032.1|15
1641260700000|2022-01-04 01:45:00|16035.6|16031.6|16042.6|16038.6|16047.6|16043.6|16035.1|16031.1|10
1641261000000|2022-01-04 01:50:00|16043.1|16039.1|16033.1|16029.1|16043.1|16039.1|16031.6|16027.6|12
1641261300000|2022-01-04 01:55:00|16033.6|16029.6|16031.1|16027.1|16037.6|16033.6|16028.6|16024.6|15
1641261600000|2022-01-04 02:00:00|16031.6|16027.6|16031.6|16027.6|16040.1|16036.1|16030.1|16026.1|7
1641261900000|2022-01-04 02:05:00|16031.1|16027.1|16031.6|16027.6|16035.6|16031.6|16028.1|16024.1|7
1641262200000|2022-01-04 02:10:00|16032.1|16028.1|16034.6|16030.6|16035.1|16031.1|16031.6|16027.6|2
1641262500000|2022-01-04 02:15:00|16035.1|16031.1|16037.6|16033.6|16038.1|16034.1|16035.1|16031.1|1
1641262800000|2022-01-04 02:20:00|16036.6|16032.6|16043.6|16039.6|16044.1|16040.1|16033.1|16029.1|8
1641263100000|2022-01-04 02:25:00|16043.1|16039.1|16040.6|16036.6|16043.1|16039.1|16040.6|16036.6|2
1641263400000|2022-01-04 02:30:00|16040.1|16036.1|16035.6|16031.6|16040.1|16036.1|16032.6|16028.6|3
1641263700000|2022-01-04 02:35:00|16035.1|16031.1|16039.6|16035.6|16040.6|16036.6|16034.1|16030.1|7
1641264000000|2022-01-04 02:40:00|16039.1|16035.1|16040.1|16036.1|16040.6|16036.6|16039.1|16035.1|0
1641264300000|2022-01-04 02:45:00|16039.6|16035.6|16040.6|16036.6|16040.6|16036.6|16031.6|16027.6|30
1641264600000|2022-01-04 02:50:00|16042.6|16038.6|16046.1|16042.1|16046.6|16042.6|16042.6|16038.6|11
1641264900000|2022-01-04 02:55:00|16047.1|16043.1|16057.6|16053.6|16061.1|16057.1|16046.1|16042.1|34
1641265200000|2022-01-04 03:00:00|16058.1|16054.1|16053.1|16049.1|16063.1|16059.1|16052.6|16048.6|11
1641265500000|2022-01-04 03:05:00|16051.1|16047.1|16051.6|16047.6|16051.6|16047.6|16051.1|16047.1|1
1641265800000|2022-01-04 03:10:00|16051.1|16047.1|16051.6|16047.6|16053.1|16049.1|16050.6|16046.6|1
1641266100000|2022-01-04 03:15:00|16051.1|16047.1|16054.1|16050.1|16054.1|16050.1|16051.1|16047.1|3
1641266400000|2022-01-04 03:20:00|16054.6|16050.6|16060.1|16056.1|16060.6|16056.6|16054.6|16050.6|14
1641266700000|2022-01-04 03:25:00|16060.6|16056.6|16060.1|16056.1|16060.6|16056.6|16060.1|16056.1|0
1641267000000|2022-01-04 03:30:00|16054.6|16050.6|16054.6|16050.6|16057.1|16053.1|16054.6|16050.6|9
1641267300000|2022-01-04 03:35:00|16053.1|16049.1|16053.6|16049.6|16053.6|16049.6|16053.1|16049.1|2
1641267600000|2022-01-04 03:40:00|16053.1|16049.1|16057.6|16053.6|16058.1|16054.1|16053.1|16049.1|3
1641267900000|2022-01-04 03:45:00|16058.1|16054.1|16054.1|16050.1|16060.6|16056.6|16054.1|16050.1|6
1641268200000|2022-01-04 03:50:00|16053.1|16049.1|16053.6|16049.6|16055.6|16051.6|16053.1|16049.1|8
1641268500000|2022-01-04 03:55:00|16054.1|16050.1|16054.6|16050.6|16054.6|16050.6|16052.6|16048.6|0
1641268800000|2022-01-04 04:00:00|16054.1|16050.1|16053.6|16049.6|16054.6|16050.6|16053.6|16049.6|0
1641269100000|2022-01-04 04:05:00|16054.1|16050.1|16053.6|16049.6|16054.1|16050.1|16049.1|16045.1|5
1641269400000|2022-01-04 04:10:00|16054.1|16050.1|16053.6|16049.6|16054.1|16050.1|16053.6|16049.6|0
1641269700000|2022-01-04 04:15:00|16053.1|16049.1|16054.1|16050.1|16055.1|16051.1|16053.1|16049.1|3
1641270000000|2022-01-04 04:20:00|16054.6|16050.6|16061.1|16057.1|16061.1|16057.1|16054.1|16050.1|10
1641270300000|2022-01-04 04:25:00|16060.1|16056.1|16058.6|16054.6|16060.1|16056.1|16055.1|16051.1|20
1641270600000|2022-01-04 04:30:00|16058.1|16054.1|16060.1|16056.1|16060.6|16056.6|16058.1|16054.1|0
1641271200000|2022-01-04 04:40:00|16060.6|16056.6|16061.1|16057.1|16061.1|16057.1|16060.1|16056.1|0
1641271500000|2022-01-04 04:45:00|16060.6|16056.6|16062.6|16058.6|16064.6|16060.6|16060.6|16056.6|8
1641271800000|2022-01-04 04:50:00|16062.1|16058.1|16064.6|16060.6|16065.1|16061.1|16062.1|16058.1|4
1641272100000|2022-01-04 04:55:00|16065.1|16061.1|16064.6|16060.6|16065.1|16061.1|16064.1|16060.1|4
1641272400000|2022-01-04 05:00:00|16065.6|16061.6|16066.6|16062.6|16068.6|16064.6|16064.6|16060.6|42
1641272700000|2022-01-04 05:05:00|16066.1|16062.1|16067.6|16063.6|16067.6|16063.6|16065.6|16061.6|2
1641273000000|2022-01-04 05:10:00|16068.1|16064.1|16071.6|16067.6|16073.6|16069.6|16068.1|16064.1|39
1641273300000|2022-01-04 05:15:00|16071.1|16067.1|16066.6|16062.6|16071.6|16067.6|16065.1|16061.1|27
1641273600000|2022-01-04 05:20:00|16064.6|16060.6|16067.6|16063.6|16068.1|16064.1|16064.1|16060.1|10
1641273900000|2022-01-04 05:25:00|16067.1|16063.1|16072.6|16068.6|16072.6|16068.6|16065.6|16061.6|10
1641274200000|2022-01-04 05:30:00|16072.1|16068.1|16070.6|16066.6|16072.1|16068.1|16066.1|16062.1|16
1641274500000|2022-01-04 05:35:00|16071.1|16067.1|16072.1|16068.1|16072.6|16068.6|16071.1|16067.1|0
1641274800000|2022-01-04 05:40:00|16071.6|16067.6|16076.1|16072.1|16076.1|16072.1|16069.1|16065.1|23
1641275100000|2022-01-04 05:45:00|16076.6|16072.6|16077.1|16073.1|16077.1|16073.1|16075.6|16071.6|8
1641275400000|2022-01-04 05:50:00|16078.6|16074.6|16076.1|16072.1|16078.6|16074.6|16073.6|16069.6|13
1641275700000|2022-01-04 05:55:00|16075.6|16071.6|16079.6|16075.6|16085.6|16081.6|16074.6|16070.6|58
1641276000000|2022-01-04 06:00:00|16080.1|16076.1|16079.6|16075.6|16081.6|16077.6|16076.6|16072.6|8
1641276300000|2022-01-04 06:05:00|16079.1|16075.1|16078.6|16074.6|16080.6|16076.6|16076.6|16072.6|24
1641276600000|2022-01-04 06:10:00|16080.6|16076.6|16082.6|16078.6|16085.1|16081.1|16080.6|16076.6|34
1641276900000|2022-01-04 06:15:00|16082.1|16078.1|16078.6|16074.6|16082.6|16078.6|16077.6|16073.6|21
1641277200000|2022-01-04 06:20:00|16077.1|16073.1|16077.1|16073.1|16077.1|16073.1|16072.1|16068.1|25
1641277500000|2022-01-04 06:25:00|16077.6|16073.6|16072.6|16068.6|16077.6|16073.6|16072.1|16068.1|5
1641277800000|2022-01-04 06:30:00|16073.1|16069.1|16073.1|16069.1|16075.6|16071.6|16072.1|16068.1|24
1641278100000|2022-01-04 06:35:00|16072.6|16068.6|16075.6|16071.6|16079.6|16075.6|16072.6|16068.6|15
1641278400000|2022-01-04 06:40:00|16076.1|16072.1|16080.6|16076.6|16081.1|16077.1|16076.1|16072.1|11
1641278700000|2022-01-04 06:45:00|16080.1|16076.1|16092.6|16088.6|16095.1|16091.1|16071.6|16067.6|215
1641279000000|2022-01-04 06:50:00|16091.6|16087.6|16100.6|16096.6|16106.6|16102.6|16087.6|16083.6|122
1641279300000|2022-01-04 06:55:00|16101.1|16097.1|16097.1|16093.1|16101.1|16097.1|16089.1|16085.1|41
1641279600000|2022-01-04 07:00:00|16096.1|16094.1|16074.1|16072.1|16096.6|16094.6|16074.1|16072.1|436
1641279900000|2022-01-04 07:05:00|16073.6|16071.6|16066.1|16064.1|16077.1|16075.1|16062.1|16060.1|338
1641280200000|2022-01-04 07:10:00|16065.6|16063.6|16083.6|16081.6|16083.6|16081.6|16064.1|16062.1|315
1641280500000|2022-01-04 07:15:00|16084.1|16082.1|16081.1|16079.1|16087.1|16085.1|16079.6|16077.6|171
1641280800000|2022-01-04 07:20:00|16081.6|16079.6|16072.1|16070.1|16081.6|16079.6|16070.6|16068.6|157
1641281100000|2022-01-04 07:25:00|16072.6|16070.6|16072.6|16070.6|16079.1|16077.1|16071.6|16069.6|165
1641281400000|2022-01-04 07:30:00|16073.1|16071.1|16084.1|16082.1|16085.1|16083.1|16072.6|16070.6|115
1641281700000|2022-01-04 07:35:00|16084.6|16082.6|16086.1|16084.1|16089.6|16087.6|16082.6|16080.6|144
1641282000000|2022-01-04 07:40:00|16085.6|16083.6|16090.1|16088.1|16090.6|16088.6|16082.6|16080.6|117
1641282300000|2022-01-04 07:45:00|16090.6|16088.6|16085.1|16083.1|16091.6|16089.6|16084.1|16082.1|137
1641282600000|2022-01-04 07:50:00|16085.6|16083.6|16082.6|16080.6|16088.1|16086.1|16081.6|16079.6|168
1641282900000|2022-01-04 07:55:00|16082.1|16080.1|16088.6|16086.6|16089.1|16087.1|16073.6|16071.6|556
1641283200000|2022-01-04 08:00:00|16088.2|16087|16059.7|16058.5|16102.2|16101|16054.7|16053.5|2089
1641283500000|2022-01-04 08:05:00|16059.2|16058|16055.2|16054|16066.7|16065.5|16051.7|16050.5|1026
1641283800000|2022-01-04 08:10:00|16053.7|16052.5|16036.7|16035.5|16057.2|16056|16034.7|16033.5|999
1641284100000|2022-01-04 08:15:00|16036.2|16035|16051.7|16050.5|16052.2|16051|16033.2|16032|805
1641284400000|2022-01-04 08:20:00|16051.2|16050|16072.2|16071|16075.2|16074|16046.2|16045|913
1641284700000|2022-01-04 08:25:00|16072.7|16071.5|16059.2|16058|16072.7|16071.5|16048.2|16047|686
1641285000000|2022-01-04 08:30:00|16058.7|16057.5|16049.7|16048.5|16064.2|16063|16044.2|16043|607
1641285300000|2022-01-04 08:35:00|16049.2|16048|16056.2|16055|16060.2|16059|16043.7|16042.5|631
1641285600000|2022-01-04 08:40:00|16056.7|16055.5|16045.2|16044|16064.2|16063|16043.2|16042|645
1641285900000|2022-01-04 08:45:00|16044.7|16043.5|16055.2|16054|16057.2|16056|16044.7|16043.5|569
1641286200000|2022-01-04 08:50:00|16054.7|16053.5|16051.2|16050|16061.7|16060.5|16047.7|16046.5|391
1641286500000|2022-01-04 08:55:00|16051.7|16050.5|16053.7|16052.5|16058.2|16057|16045.2|16044|417
1641286800000|2022-01-04 09:00:00|16053.2|16052|16069.9|16068.7|16071.9|16070.7|16053.2|16052|378
1641287100000|2022-01-04 09:05:00|16069.4|16068.2|16064.9|16063.7|16077.9|16076.7|16061.4|16060.2|458
1641287400000|2022-01-04 09:10:00|16064.4|16063.2|16079.4|16078.2|16081.4|16080.2|16063.4|16062.2|373
1641287700000|2022-01-04 09:15:00|16078.9|16077.7|16085.9|16084.7|16088.9|16087.7|16075.4|16074.2|425
1641288000000|2022-01-04 09:20:00|16084.9|16083.7|16083.9|16082.7|16087.9|16086.7|16080.9|16079.7|340
1641288300000|2022-01-04 09:25:00|16084.4|16083.2|16074.9|16073.7|16084.9|16083.7|16073.9|16072.7|287
1641288600000|2022-01-04 09:30:00|16074.4|16073.2|16066.4|16065.2|16077.4|16076.2|16065.9|16064.7|278
1641288900000|2022-01-04 09:35:00|16065.9|16064.7|16065.9|16064.7|16070.9|16069.7|16059.4|16058.2|431
1641289200000|2022-01-04 09:40:00|16066.4|16065.2|16070.4|16069.2|16071.9|16070.7|16061.9|16060.7|301
1641289500000|2022-01-04 09:45:00|16069.9|16068.7|16067.9|16066.7|16075.4|16074.2|16065.9|16064.7|315
1641289800000|2022-01-04 09:50:00|16068.4|16067.2|16074.4|16073.2|16078.9|16077.7|16066.9|16065.7|265
1641290100000|2022-01-04 09:55:00|16073.9|16072.7|16079.9|16078.7|16081.4|16080.2|16071.9|16070.7|225
1641290400000|2022-01-04 10:00:00|16080.4|16079.2|16084.4|16083.2|16085.9|16084.7|16080.4|16079.2|487
1641290700000|2022-01-04 10:05:00|16083.9|16082.7|16089.9|16088.7|16092.4|16091.2|16077.9|16076.7|465
1641291000000|2022-01-04 10:10:00|16089.4|16088.2|16091.9|16090.7|16096.9|16095.7|16082.9|16081.7|531
1641291300000|2022-01-04 10:15:00|16090.4|16089.2|16094.9|16093.7|16094.9|16093.7|16085.9|16084.7|221
1641291600000|2022-01-04 10:20:00|16096.9|16095.7|16106.9|16105.7|16109.4|16108.2|16093.9|16092.7|664
1641291900000|2022-01-04 10:25:00|16107.4|16106.2|16110.9|16109.7|16112.4|16111.2|16099.9|16098.7|638
1641292200000|2022-01-04 10:30:00|16110.4|16109.2|16111.9|16110.7|16112.4|16111.2|16103.9|16102.7|546
1641292500000|2022-01-04 10:35:00|16112.4|16111.2|16117.4|16116.2|16119.4|16118.2|16109.9|16108.7|542
1641292800000|2022-01-04 10:40:00|16117.9|16116.7|16136.4|16135.2|16138.4|16137.2|16116.9|16115.7|916
1641293100000|2022-01-04 10:45:00|16136.9|16135.7|16124.9|16123.7|16142.4|16141.2|16121.4|16120.2|744
1641293400000|2022-01-04 10:50:00|16125.9|16124.7|16120.9|16119.7|16129.9|16128.7|16118.9|16117.7|383
1641293700000|2022-01-04 10:55:00|16120.4|16119.2|16124.9|16123.7|16129.9|16128.7|16116.9|16115.7|358
1641294000000|2022-01-04 11:00:00|16124.4|16123.2|16129.4|16128.2|16132.9|16131.7|16116.4|16115.2|295
1641294300000|2022-01-04 11:05:00|16129.9|16128.7|16131.4|16130.2|16131.9|16130.7|16123.9|16122.7|272
1641294600000|2022-01-04 11:10:00|16131.9|16130.7|16135.9|16134.7|16143.9|16142.7|16131.9|16130.7|469
1641294900000|2022-01-04 11:15:00|16136.4|16135.2|16140.9|16139.7|16144.9|16143.7|16133.9|16132.7|490
1641295200000|2022-01-04 11:20:00|16141.4|16140.2|16134.9|16133.7|16143.9|16142.7|16134.4|16133.2|466
1641295500000|2022-01-04 11:25:00|16134.4|16133.2|16135.9|16134.7|16138.9|16137.7|16132.9|16131.7|411
1641295800000|2022-01-04 11:30:00|16135.4|16134.2|16125.9|16124.7|16137.9|16136.7|16124.9|16123.7|488
1641296100000|2022-01-04 11:35:00|16125.4|16124.2|16133.9|16132.7|16133.9|16132.7|16121.9|16120.7|371
1641296400000|2022-01-04 11:40:00|16133.4|16132.2|16132.9|16131.7|16135.4|16134.2|16129.4|16128.2|171
1641296700000|2022-01-04 11:45:00|16132.4|16131.2|16137.9|16136.7|16138.9|16137.7|16129.9|16128.7|230
1641297000000|2022-01-04 11:50:00|16138.4|16137.2|16138.9|16137.7|16142.9|16141.7|16137.9|16136.7|214
1641297300000|2022-01-04 11:55:00|16138.4|16137.2|16141.4|16140.2|16151.4|16150.2|16137.9|16136.7|544
1641297600000|2022-01-04 12:00:00|16140.9|16139.7|16142.9|16141.7|16149.9|16148.7|16139.9|16138.7|323
1641297900000|2022-01-04 12:05:00|16142.4|16141.2|16144.9|16143.7|16148.9|16147.7|16138.9|16137.7|228
1641298200000|2022-01-04 12:10:00|16145.4|16144.2|16147.9|16146.7|16150.9|16149.7|16144.9|16143.7|231
1641298500000|2022-01-04 12:15:00|16148.4|16147.2|16142.9|16141.7|16150.4|16149.2|16141.9|16140.7|275
1641298800000|2022-01-04 12:20:00|16143.4|16142.2|16139.4|16138.2|16147.9|16146.7|16138.4|16137.2|300
1641299100000|2022-01-04 12:25:00|16138.9|16137.7|16142.4|16141.2|16142.9|16141.7|16133.9|16132.7|551
1641299400000|2022-01-04 12:30:00|16141.9|16140.7|16150.9|16149.7|16151.4|16150.2|16135.4|16134.2|389
1641299700000|2022-01-04 12:35:00|16151.4|16150.2|16144.9|16143.7|16153.9|16152.7|16144.9|16143.7|310
1641300000000|2022-01-04 12:40:00|16144.5|16143.3|16149|16147.8|16151.5|16150.3|16144|16142.8|240
1641300300000|2022-01-04 12:45:00|16149.5|16148.3|16156.5|16155.3|16160.5|16159.3|16148.5|16147.3|374
1641300600000|2022-01-04 12:50:00|16156|16154.8|16157.5|16156.3|16162.5|16161.3|16156|16154.8|501
1641300900000|2022-01-04 12:55:00|16157|16155.8|16166.5|16165.3|16168.5|16167.3|16155.5|16154.3|317
1641301200000|2022-01-04 13:00:00|16167|16165.8|16164.5|16163.3|16177|16175.8|16163|16161.8|633
1641301500000|2022-01-04 13:05:00|16164|16162.8|16162.5|16161.3|16166.5|16165.3|16161.5|16160.3|244
1641301800000|2022-01-04 13:10:00|16163|16161.8|16171.5|16170.3|16173.5|16172.3|16162.5|16161.3|300
1641302100000|2022-01-04 13:15:00|16170.5|16169.3|16170.5|16169.3|16174.5|16173.3|16164.5|16163.3|244
1641302400000|2022-01-04 13:20:00|16169.5|16168.3|16173|16171.8|16175.5|16174.3|16166|16164.8|290
1641302700000|2022-01-04 13:25:00|16173.5|16172.3|16169|16167.8|16174.5|16173.3|16166.5|16165.3|229
1641303000000|2022-01-04 13:30:00|16169.5|16168.3|16171.5|16170.3|16175.5|16174.3|16168|16166.8|251
1641303300000|2022-01-04 13:35:00|16171|16169.8|16170.5|16169.3|16171.5|16170.3|16166.5|16165.3|268
1641303600000|2022-01-04 13:40:00|16171.5|16170.3|16182.5|16181.3|16183.5|16182.3|16171|16169.8|364
1641303900000|2022-01-04 13:45:00|16183|16181.8|16178.5|16177.3|16184.5|16183.3|16177.5|16176.3|256
1641304200000|2022-01-04 13:50:00|16179|16177.8|16186|16184.8|16187.5|16186.3|16179|16177.8|384
1641304500000|2022-01-04 13:55:00|16185.5|16184.3|16185.5|16184.3|16188.5|16187.3|16180.5|16179.3|332
1641304800000|2022-01-04 14:00:00|16185|16183.8|16178.5|16177.3|16191.5|16190.3|16178|16176.8|568
1641305100000|2022-01-04 14:05:00|16179.5|16178.3|16187.5|16186.3|16188|16186.8|16179|16177.8|278
1641305400000|2022-01-04 14:10:00|16188|16186.8|16197.5|16196.3|16197.5|16196.3|16187.5|16186.3|339
1641305700000|2022-01-04 14:15:00|16197|16195.8|16200.5|16199.3|16203.5|16202.3|16196.5|16195.3|327
1641306000000|2022-01-04 14:20:00|16201|16199.8|16201.5|16200.3|16203|16201.8|16198.5|16197.3|271
1641306300000|2022-01-04 14:25:00|16201|16199.8|16193.5|16192.3|16202|16200.8|16191.5|16190.3|358
1641306600000|2022-01-04 14:30:00|16193|16191.8|16182.5|16181.3|16195|16193.8|16182|16180.8|733
1641306900000|2022-01-04 14:35:00|16182|16180.8|16176.5|16175.3|16184.5|16183.3|16168.5|16167.3|888
1641307200000|2022-01-04 14:40:00|16176|16174.8|16177.5|16176.3|16188.5|16187.3|16173.5|16172.3|685
1641307500000|2022-01-04 14:45:00|16178|16176.8|16177.5|16176.3|16186.5|16185.3|16172|16170.8|381
1641307800000|2022-01-04 14:50:00|16178|16176.8|16190.5|16189.3|16192.5|16191.3|16172.5|16171.3|496
1641308100000|2022-01-04 14:55:00|16191|16189.8|16190.5|16189.3|16192.5|16191.3|16184.5|16183.3|347
1641308400000|2022-01-04 15:00:00|16191.5|16190.3|16165.5|16164.3|16192.5|16191.3|16162.5|16161.3|842
1641308700000|2022-01-04 15:05:00|16166|16164.8|16174.5|16173.3|16175.5|16174.3|16161.5|16160.3|485
1641309000000|2022-01-04 15:10:00|16175|16173.8|16167|16165.8|16177.5|16176.3|16163|16161.8|325
1641309300000|2022-01-04 15:15:00|16166.5|16165.3|16154|16152.8|16170.5|16169.3|16149.5|16148.3|660
1641309600000|2022-01-04 15:20:00|16153.5|16152.3|16165|16163.8|16166.5|16165.3|16152|16150.8|599
1641309900000|2022-01-04 15:25:00|16164.5|16163.3|16178.5|16177.3|16178.5|16177.3|16147|16145.8|771
1641310200000|2022-01-04 15:30:00|16178|16176.8|16159|16157.8|16180.5|16179.3|16152|16150.8|516
1641310500000|2022-01-04 15:35:00|16158.5|16157.3|16148|16146.8|16160|16158.8|16148|16146.8|344
1641310800000|2022-01-04 15:40:00|16149|16147.8|16135|16133.8|16153.5|16152.3|16132|16130.8|625
1641311100000|2022-01-04 15:45:00|16135.5|16134.3|16148.5|16147.3|16151|16149.8|16130|16128.8|527
1641311400000|2022-01-04 15:50:00|16148|16146.8|16140|16138.8|16151|16149.8|16136|16134.8|462
1641311700000|2022-01-04 15:55:00|16139.5|16138.3|16131|16129.8|16140|16138.8|16126|16124.8|664
1641312000000|2022-01-04 16:00:00|16132|16130.8|16122.5|16121.3|16134|16132.8|16112|16110.8|986
1641312300000|2022-01-04 16:05:00|16123|16121.8|16134|16132.8|16136.5|16135.3|16120.5|16119.3|695
1641312600000|2022-01-04 16:10:00|16133|16131.8|16138.5|16137.3|16139|16137.8|16127|16125.8|517
1641312900000|2022-01-04 16:15:00|16138|16136.8|16137|16135.8|16142|16140.8|16128|16126.8|493
1641313200000|2022-01-04 16:20:00|16136.5|16135.3|16139|16137.8|16139|16137.8|16125.5|16124.3|885
1641313500000|2022-01-04 16:25:00|16138.5|16137.3|16137|16135.8|16140.5|16139.3|16121|16119.8|1425
1641313800000|2022-01-04 16:30:00|16137.4|16135.4|16154.4|16152.4|16154.4|16152.4|16135.4|16133.4|1290
1641314100000|2022-01-04 16:35:00|16155.4|16153.4|16150.4|16148.4|16157.4|16155.4|16146.4|16144.4|541
1641314400000|2022-01-04 16:40:00|16149.9|16147.9|16159.4|16157.4|16159.4|16157.4|16145.4|16143.4|272
1641314700000|2022-01-04 16:45:00|16158.9|16156.9|16161.9|16159.9|16162.9|16160.9|16155.4|16153.4|271
1641315000000|2022-01-04 16:50:00|16162.4|16160.4|16160.9|16158.9|16163.9|16161.9|16156.4|16154.4|200
1641315300000|2022-01-04 16:55:00|16160.4|16158.4|16152.9|16150.9|16162.4|16160.4|16150.4|16148.4|323
1641315600000|2022-01-04 17:00:00|16152.4|16150.4|16146.4|16144.4|16153.4|16151.4|16144.4|16142.4|207
1641315900000|2022-01-04 17:05:00|16146.9|16144.9|16146.4|16144.4|16150.4|16148.4|16142.4|16140.4|129
1641316200000|2022-01-04 17:10:00|16145.9|16143.9|16152.9|16150.9|16154.9|16152.9|16143.4|16141.4|102
1641316500000|2022-01-04 17:15:00|16153.4|16151.4|16153.4|16151.4|16157.4|16155.4|16152.4|16150.4|84
1641316800000|2022-01-04 17:20:00|16152.9|16150.9|16150.9|16148.9|16156.4|16154.4|16150.4|16148.4|134
1641317100000|2022-01-04 17:25:00|16150.4|16148.4|16149.4|16147.4|16153.4|16151.4|16148.4|16146.4|60
1641317400000|2022-01-04 17:30:00|16148.9|16146.9|16147.4|16145.4|16149.4|16147.4|16142.4|16140.4|118
1641317700000|2022-01-04 17:35:00|16147.9|16145.9|16149.4|16147.4|16151.4|16149.4|16146.4|16144.4|72
1641318000000|2022-01-04 17:40:00|16148.9|16146.9|16145.4|16143.4|16149.4|16147.4|16144.4|16142.4|59
1641318300000|2022-01-04 17:45:00|16146.4|16144.4|16144.4|16142.4|16150.4|16148.4|16142.4|16140.4|88
1641318600000|2022-01-04 17:50:00|16145.4|16143.4|16139.9|16137.9|16146.4|16144.4|16137.4|16135.4|112
1641318900000|2022-01-04 17:55:00|16139.4|16137.4|16138.9|16136.9|16141.4|16139.4|16135.4|16133.4|106
1641319200000|2022-01-04 18:00:00|16138.4|16136.4|16140.9|16138.9|16142.9|16140.9|16134.9|16132.9|125
1641319500000|2022-01-04 18:05:00|16140.4|16138.4|16142.4|16140.4|16148.4|16146.4|16140.4|16138.4|94
1641319800000|2022-01-04 18:10:00|16141.9|16139.9|16137.9|16135.9|16143.4|16141.4|16136.4|16134.4|84
1641320100000|2022-01-04 18:15:00|16137.4|16135.4|16135.4|16133.4|16140.4|16138.4|16132.9|16130.9|147
1641320400000|2022-01-04 18:20:00|16135.9|16133.9|16134.9|16132.9|16138.4|16136.4|16131.4|16129.4|160
1641320700000|2022-01-04 18:25:00|16135.4|16133.4|16136.4|16134.4|16141.4|16139.4|16133.4|16131.4|94
1641321000000|2022-01-04 18:30:00|16136.9|16134.9|16124.9|16122.9|16137.4|16135.4|16122.4|16120.4|214
1641321300000|2022-01-04 18:35:00|16124.4|16122.4|16132.9|16130.9|16135.4|16133.4|16121.9|16119.9|196
1641321600000|2022-01-04 18:40:00|16132.4|16130.4|16131.4|16129.4|16134.4|16132.4|16128.9|16126.9|92
1641321900000|2022-01-04 18:45:00|16130.9|16128.9|16130.4|16128.4|16134.4|16132.4|16128.9|16126.9|64
1641322200000|2022-01-04 18:50:00|16129.9|16127.9|16125.4|16123.4|16130.9|16128.9|16123.4|16121.4|137
1641322500000|2022-01-04 18:55:00|16125.9|16123.9|16120.9|16118.9|16126.4|16124.4|16120.4|16118.4|148
1641322800000|2022-01-04 19:00:00|16120.4|16118.4|16130.4|16128.4|16130.9|16128.9|16120.4|16118.4|109
1641323100000|2022-01-04 19:05:00|16129.9|16127.9|16126.4|16124.4|16133.4|16131.4|16124.9|16122.9|63
1641323400000|2022-01-04 19:10:00|16125.9|16123.9|16131.9|16129.9|16131.9|16129.9|16124.4|16122.4|101
1641323700000|2022-01-04 19:15:00|16131.4|16129.4|16131.9|16129.9|16134.4|16132.4|16128.4|16126.4|83
1641324000000|2022-01-04 19:20:00|16131.4|16129.4|16128.4|16126.4|16133.4|16131.4|16127.9|16125.9|57
1641324300000|2022-01-04 19:25:00|16128.9|16126.9|16132.9|16130.9|16133.4|16131.4|16128.4|16126.4|32
1641324600000|2022-01-04 19:30:00|16132.4|16130.4|16137.4|16135.4|16142.4|16140.4|16132.4|16130.4|132
1641324900000|2022-01-04 19:35:00|16136.9|16134.9|16135.4|16133.4|16138.4|16136.4|16134.4|16132.4|44
1641325200000|2022-01-04 19:40:00|16134.9|16132.9|16142.4|16140.4|16143.4|16141.4|16134.9|16132.9|53
1641325500000|2022-01-04 19:45:00|16141.9|16139.9|16141.4|16139.4|16144.4|16142.4|16138.4|16136.4|114
1641325800000|2022-01-04 19:50:00|16142.4|16140.4|16144.9|16142.9|16145.4|16143.4|16140.4|16138.4|77
1641326100000|2022-01-04 19:55:00|16145.4|16143.4|16144.4|16142.4|16146.4|16144.4|16141.4|16139.4|63
1641326400000|2022-01-04 20:00:00|16143.9|16141.9|16147.4|16145.4|16147.4|16145.4|16142.9|16140.9|104
1641326700000|2022-01-04 20:05:00|16148.4|16146.4|16149.4|16147.4|16149.9|16147.9|16145.4|16143.4|65
1641327000000|2022-01-04 20:10:00|16149.9|16147.9|16154.9|16152.9|16155.4|16153.4|16149.4|16147.4|92
1641327300000|2022-01-04 20:15:00|16154.4|16152.4|16154.4|16152.4|16156.4|16154.4|16150.9|16148.9|134
1641327600000|2022-01-04 20:20:00|16155.4|16153.4|16164.4|16162.4|16164.4|16162.4|16155.4|16153.4|174
1641327900000|2022-01-04 20:25:00|16163.9|16161.9|16163.4|16161.4|16165.9|16163.9|16158.4|16156.4|110
1641328200000|2022-01-04 20:30:00|16162.4|16160.4|16157.4|16155.4|16163.4|16161.4|16155.4|16153.4|94
1641328500000|2022-01-04 20:35:00|16156.9|16154.9|16156.4|16154.4|16158.9|16156.9|16153.4|16151.4|135
1641328800000|2022-01-04 20:40:00|16155.9|16153.9|16161.4|16159.4|16164.4|16162.4|16153.9|16151.9|126
1641329100000|2022-01-04 20:45:00|16160.9|16158.9|16163.4|16161.4|16165.4|16163.4|16158.4|16156.4|144
1641329400000|2022-01-04 20:50:00|16162.9|16160.9|16153.4|16151.4|16166.9|16164.9|16151.9|16149.9|276
1641329700000|2022-01-04 20:55:00|16152.9|16150.9|16152.4|16150.4|16161.4|16159.4|16145.4|16143.4|375
1641330000000|2022-01-04 21:00:00|16154.9|16149.9|16150.4|16145.4|16159.7|16154.7|16146.4|16141.4|7
1641330300000|2022-01-04 21:05:00|16151.3|16146.3|16152.4|16147.4|16157.1|16152.1|16147.4|16142.4|0
1641330600000|2022-01-04 21:10:00|16151.4|16146.4|16147.7|16142.7|16152.4|16147.4|16144.7|16139.7|0
1641330900000|2022-01-04 21:15:00|16149.6|16144.6|16155.5|16150.5|16155.5|16150.5|16144.9|16139.9|0
1641331200000|2022-01-04 21:20:00|16155.4|16150.4|16157.4|16152.4|16158.5|16153.5|16155.4|16150.4|0
1641331500000|2022-01-04 21:25:00|16156.9|16151.9|16152.5|16147.5|16157.9|16152.9|16150.6|16145.6|0
1641331800000|2022-01-04 21:30:00|16151.5|16146.5|16148.5|16143.5|16153.4|16148.4|16146.6|16141.6|0
1641332100000|2022-01-04 21:35:00|16150.5|16145.5|16150.8|16145.8|16152.4|16147.4|16149.3|16144.3|0
1641332400000|2022-01-04 21:40:00|16151.8|16146.8|16154.3|16149.3|16155.3|16150.3|16151.8|16146.8|0
1641332700000|2022-01-04 21:45:00|16153.8|16148.8|16150.8|16145.8|16154.3|16149.3|16149.3|16144.3|0
1641333000000|2022-01-04 21:50:00|16149.8|16144.8|16150|16145|16150.8|16145.8|16149|16144|0
1641333300000|2022-01-04 21:55:00|16150.9|16145.9|16154.5|16149.5|16155.9|16150.9|16149.9|16144.9|0
1641333600000|2022-01-04 22:00:00|16154.1|16149.1|16151.8|16146.8|16154.1|16149.1|16151.8|16146.8|0
1641333900000|2022-01-04 22:05:00|16153.1|16148.1|16152.5|16147.5|16153.4|16148.4|16152.5|16147.5|0
1641334200000|2022-01-04 22:10:00|16152.2|16147.2|16152|16147|16152.5|16147.5|16151.6|16146.6|0
1641334500000|2022-01-04 22:15:00|16152.1|16147.1|16152.8|16147.8|16152.8|16147.8|16151.3|16146.3|0
1641334800000|2022-01-04 22:20:00|16152.2|16147.2|16153.4|16148.4|16153.8|16148.8|16152.2|16147.2|0
1641335100000|2022-01-04 22:25:00|16153.3|16148.3|16152.6|16147.6|16153.5|16148.5|16152.5|16147.5|0
1641335400000|2022-01-04 22:30:00|16152.7|16147.7|16151.5|16146.5|16153.3|16148.3|16151.5|16146.5|0
1641335700000|2022-01-04 22:35:00|16151.9|16146.9|16150.8|16145.8|16151.9|16146.9|16150.8|16145.8|0
1641336000000|2022-01-04 22:40:00|16151.2|16146.2|16150.8|16145.8|16151.2|16146.2|16150.7|16145.7|0
1641336300000|2022-01-04 22:45:00|16151|16146|16151.1|16146.1|16151.3|16146.3|16150.5|16145.5|0
1641336600000|2022-01-04 22:50:00|16151|16146|16151.1|16146.1|16151.1|16146.1|16151|16146|0
1641336900000|2022-01-04 22:55:00|16151.8|16146.8|16150.7|16145.7|16151.8|16146.8|16150.4|16145.4|0
1641337200000|2022-01-04 23:00:00|16152.1|16147.1|16150.6|16145.6|16155.4|16150.4|16150.4|16145.4|0
1641337500000|2022-01-04 23:05:00|16150.5|16145.5|16144.3|16139.3|16153.4|16148.4|16144.2|16139.2|0
1641337800000|2022-01-04 23:10:00|16146.2|16141.2|16146.6|16141.6|16149.2|16144.2|16145.2|16140.2|0
1641338100000|2022-01-04 23:15:00|16147.1|16142.1|16137.5|16132.5|16147.1|16142.1|16137.5|16132.5|0
1641338400000|2022-01-04 23:20:00|16138.5|16133.5|16131.3|16126.3|16139.5|16134.5|16129.3|16124.3|0
1641338700000|2022-01-04 23:25:00|16130.8|16125.8|16133.2|16128.2|16139|16134|16129.2|16124.2|0
1641339000000|2022-01-04 23:30:00|16132.2|16127.2|16131.5|16126.5|16132.7|16127.7|16127.5|16122.5|0
1641339300000|2022-01-04 23:35:00|16131|16126|16131.5|16126.5|16133.9|16128.9|16129.6|16124.6|0
1641339600000|2022-01-04 23:40:00|16131|16126|16128.5|16123.5|16133.5|16128.5|16127.1|16122.1|0
1641339900000|2022-01-04 23:45:00|16128.9|16123.9|16123.9|16118.9|16129.7|16124.7|16123|16118|0
1641340200000|2022-01-04 23:50:00|16124.4|16119.4|16127.3|16122.3|16129.2|16124.2|16123.9|16118.9|0
1641340500000|2022-01-04 23:55:00|16128.3|16123.3|16127.7|16122.7|16130.2|16125.2|16125.1|16120.1|0
1641340800000|2022-01-05 00:00:00|16128.2|16123.2|16122.8|16117.8|16131.9|16126.9|16118.6|16113.6|0
1641341100000|2022-01-05 00:05:00|16124.7|16119.7|16121.4|16116.4|16124.9|16119.9|16116.5|16111.5|0
1641341400000|2022-01-05 00:10:00|16121.9|16116.9|16125.4|16120.4|16127.3|16122.3|16119.5|16114.5|0
1641341700000|2022-01-05 00:15:00|16126.4|16121.4|16120.4|16116.4|16129.9|16125.9|16117.4|16113.4|61
1641342000000|2022-01-05 00:20:00|16119.9|16115.9|16125.4|16121.4|16126.9|16122.9|16117.4|16113.4|22
1641342300000|2022-01-05 00:25:00|16124.9|16120.9|16123.4|16119.4|16124.9|16120.9|16122.9|16118.9|5
1641342600000|2022-01-05 00:30:00|16122.9|16118.9|16119.4|16115.4|16122.9|16118.9|16118.4|16114.4|8
1641342900000|2022-01-05 00:35:00|16119.9|16115.9|16121.9|16117.9|16123.4|16119.4|16115.4|16111.4|16
1641343200000|2022-01-05 00:40:00|16121.4|16117.4|16125.9|16121.9|16125.9|16121.9|16119.9|16115.9|6
1641343500000|2022-01-05 00:45:00|16126.4|16122.4|16126.4|16122.4|16129.4|16125.4|16125.4|16121.4|14
1641343800000|2022-01-05 00:50:00|16125.4|16121.4|16135.9|16131.9|16135.9|16131.9|16125.4|16121.4|10
1641344100000|2022-01-05 00:55:00|16136.4|16132.4|16136.9|16132.9|16139.4|16135.4|16134.9|16130.9|7
1641344400000|2022-01-05 01:00:00|16137.4|16133.4|16132.9|16128.9|16139.4|16135.4|16131.4|16127.4|10
1641344700000|2022-01-05 01:05:00|16132.4|16128.4|16131.9|16127.9|16138.9|16134.9|16128.4|16124.4|15
1641345000000|2022-01-05 01:10:00|16131.4|16127.4|16134.9|16130.9|16135.4|16131.4|16126.4|16122.4|8
1641345300000|2022-01-05 01:15:00|16135.4|16131.4|16143.4|16139.4|16146.9|16142.9|16135.4|16131.4|15
1641345600000|2022-01-05 01:20:00|16142.9|16138.9|16143.4|16139.4|16146.4|16142.4|16138.9|16134.9|4
1641345900000|2022-01-05 01:25:00|16142.9|16138.9|16137.9|16133.9|16142.9|16138.9|16137.9|16133.9|1
1641346200000|2022-01-05 01:30:00|16137.4|16133.4|16129.9|16125.9|16137.4|16133.4|16124.4|16120.4|16
1641346500000|2022-01-05 01:35:00|16129.4|16125.4|16119.9|16115.9|16129.4|16125.4|16119.9|16115.9|5
1641346800000|2022-01-05 01:40:00|16119.4|16115.4|16119.4|16115.4|16120.4|16116.4|16116.9|16112.9|13
1641347100000|2022-01-05 01:45:00|16119.9|16115.9|16108.4|16104.4|16120.9|16116.9|16101.9|16097.9|30
1641347400000|2022-01-05 01:50:00|16107.9|16103.9|16109.9|16105.9|16113.4|16109.4|16107.9|16103.9|51
1641347700000|2022-01-05 01:55:00|16110.4|16106.4|16110.4|16106.4|16110.9|16106.9|16108.9|16104.9|7
1641348000000|2022-01-05 02:00:00|16112.9|16108.9|16111.4|16107.4|16116.9|16112.9|16111.4|16107.4|17
1641348300000|2022-01-05 02:05:00|16110.9|16106.9|16107.9|16103.9|16110.9|16106.9|16105.9|16101.9|6
1641348600000|2022-01-05 02:10:00|16108.4|16104.4|16117.9|16113.9|16118.4|16114.4|16108.4|16104.4|12
1641348900000|2022-01-05 02:15:00|16118.4|16114.4|16122.4|16118.4|16122.9|16118.9|16118.4|16114.4|13
1641349200000|2022-01-05 02:20:00|16122.9|16118.9|16118.9|16114.9|16122.9|16118.9|16117.4|16113.4|7
1641349500000|2022-01-05 02:25:00|16118.4|16114.4|16114.4|16110.4|16118.9|16114.9|16114.4|16110.4|2
1641349800000|2022-01-05 02:30:00|16113.9|16109.9|16115.4|16111.4|16115.9|16111.9|16110.4|16106.4|1
1641350100000|2022-01-05 02:35:00|16115.9|16111.9|16114.4|16110.4|16116.4|16112.4|16114.4|16110.4|0
1641350400000|2022-01-05 02:40:00|16113.9|16109.9|16108.9|16104.9|16113.9|16109.9|16108.9|16104.9|2
1641350700000|2022-01-05 02:45:00|16109.4|16105.4|16112.9|16108.9|16113.4|16109.4|16109.4|16105.4|3
1641351000000|2022-01-05 02:50:00|16113.4|16109.4|16114.9|16110.9|16117.4|16113.4|16113.4|16109.4|8
1641351300000|2022-01-05 02:55:00|16115.4|16111.4|16120.4|16116.4|16120.9|16116.9|16114.9|16110.9|3
1641351600000|2022-01-05 03:00:00|16120.9|16116.9|16118.4|16114.4|16124.4|16120.4|16118.4|16114.4|7
1641351900000|2022-01-05 03:05:00|16118.9|16114.9|16122.4|16118.4|16122.4|16118.4|16118.9|16114.9|5
1641352200000|2022-01-05 03:10:00|16121.9|16117.9|16113.9|16109.9|16121.9|16117.9|16113.9|16109.9|7
1641352500000|2022-01-05 03:15:00|16113.4|16109.4|16108.9|16104.9|16113.4|16109.4|16107.4|16103.4|9
1641352800000|2022-01-05 03:20:00|16111.4|16107.4|16110.9|16106.9|16111.4|16107.4|16110.9|16106.9|5
1641353100000|2022-01-05 03:25:00|16110.4|16106.4|16111.4|16107.4|16112.4|16108.4|16110.4|16106.4|0
1641353400000|2022-01-05 03:30:00|16110.9|16106.9|16110.4|16106.4|16110.9|16106.9|16108.9|16104.9|0
1641353700000|2022-01-05 03:35:00|16111.9|16107.9|16114.9|16110.9|16121.4|16117.4|16111.9|16107.9|13
1641354000000|2022-01-05 03:40:00|16114.4|16110.4|16115.9|16111.9|16116.4|16112.4|16109.4|16105.4|28
1641354300000|2022-01-05 03:45:00|16115.4|16111.4|16114.4|16110.4|16115.4|16111.4|16114.4|16110.4|2
1641354600000|2022-01-05 03:50:00|16114.9|16110.9|16116.9|16112.9|16116.9|16112.9|16113.9|16109.9|5
1641354900000|2022-01-05 03:55:00|16116.4|16112.4|16117.4|16113.4|16117.9|16113.9|16115.4|16111.4|2
1641355200000|2022-01-05 04:00:00|16118.9|16114.9|16117.4|16113.4|16118.9|16114.9|16117.4|16113.4|1
1641355500000|2022-01-05 04:05:00|16114.9|16110.9|16110.9|16106.9|16114.9|16110.9|16110.4|16106.4|8
1641355800000|2022-01-05 04:10:00|16111.4|16107.4|16111.4|16107.4|16111.9|16107.9|16110.9|16106.9|0
1641356100000|2022-01-05 04:15:00|16110.9|16106.9|16113.4|16109.4|16113.4|16109.4|16110.9|16106.9|1
1641356400000|2022-01-05 04:20:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.4|16108.4|1
1641356700000|2022-01-05 04:25:00|16112.4|16108.4|16111.4|16107.4|16112.4|16108.4|16110.4|16106.4|0
1641357000000|2022-01-05 04:30:00|16110.9|16106.9|16114.4|16110.4|16116.4|16112.4|16108.9|16104.9|12
1641357300000|2022-01-05 04:35:00|16113.9|16109.9|16109.4|16105.4|16113.9|16109.9|16107.9|16103.9|5
1641357600000|2022-01-05 04:40:00|16109.9|16105.9|16113.9|16109.9|16114.4|16110.4|16109.9|16105.9|5
1641357900000|2022-01-05 04:45:00|16114.4|16110.4|16115.4|16111.4|16116.4|16112.4|16113.9|16109.9|3
1641358200000|2022-01-05 04:50:00|16115.9|16111.9|16113.9|16109.9|16116.4|16112.4|16113.9|16109.9|3
1641358500000|2022-01-05 04:55:00|16114.4|16110.4|16114.9|16110.9|16115.4|16111.4|16113.9|16109.9|1
1641358800000|2022-01-05 05:00:00|16115.4|16111.4|16110.9|16106.9|16115.4|16111.4|16110.9|16106.9|6
1641359100000|2022-01-05 05:05:00|16111.4|16107.4|16112.9|16108.9|16115.4|16111.4|16111.4|16107.4|1
1641359400000|2022-01-05 05:10:00|16112.4|16108.4|16114.9|16110.9|16114.9|16110.9|16112.4|16108.4|3
1641359700000|2022-01-05 05:15:00|16113.9|16109.9|16109.4|16105.4|16113.9|16109.9|16108.9|16104.9|21
1641360000000|2022-01-05 05:20:00|16109.9|16105.9|16105.9|16101.9|16110.9|16106.9|16101.4|16097.4|32
1641360300000|2022-01-05 05:25:00|16106.4|16102.4|16099.4|16095.4|16111.9|16107.9|16097.9|16093.9|34
1641360600000|2022-01-05 05:30:00|16099.9|16095.9|16101.4|16097.4|16106.4|16102.4|16099.9|16095.9|21
1641360900000|2022-01-05 05:35:00|16101.9|16097.9|16104.9|16100.9|16104.9|16100.9|16097.4|16093.4|7
1641361500000|2022-01-05 05:45:00|16105.4|16101.4|16106.4|16102.4|16106.4|16102.4|16103.9|16099.9|11
1641361800000|2022-01-05 05:50:00|16105.9|16101.9|16104.9|16100.9|16106.4|16102.4|16103.9|16099.9|2
1641362100000|2022-01-05 05:55:00|16105.4|16101.4|16102.9|16098.9|16105.4|16101.4|16102.9|16098.9|17
1641362400000|2022-01-05 06:00:00|16103.4|16099.4|16101.4|16097.4|16103.4|16099.4|16098.9|16094.9|22
1641362700000|2022-01-05 06:05:00|16101.9|16097.9|16081.4|16077.4|16104.4|16100.4|16081.4|16077.4|123
1641363000000|2022-01-05 06:10:00|16081.9|16077.9|16090.4|16086.4|16095.4|16091.4|16081.9|16077.9|34
1641363300000|2022-01-05 06:15:00|16093.9|16089.9|16095.4|16091.4|16097.9|16093.9|16090.9|16086.9|30
1641363600000|2022-01-05 06:20:00|16094.9|16090.9|16097.9|16093.9|16098.4|16094.4|16094.9|16090.9|2
1641363900000|2022-01-05 06:25:00|16097.4|16093.4|16099.9|16095.9|16099.9|16095.9|16096.9|16092.9|0
1641364200000|2022-01-05 06:30:00|16100.4|16096.4|16094.4|16090.4|16100.4|16096.4|16091.9|16087.9|13
1641364500000|2022-01-05 06:35:00|16094.9|16090.9|16099.4|16095.4|16099.9|16095.9|16094.4|16090.4|28
1641364800000|2022-01-05 06:40:00|16098.9|16094.9|16113.4|16109.4|16113.4|16109.4|16097.4|16093.4|67
1641365100000|2022-01-05 06:45:00|16114.4|16110.4|16119.4|16115.4|16124.4|16120.4|16113.4|16109.4|88
1641365400000|2022-01-05 06:50:00|16119.9|16115.9|16123.9|16119.9|16126.9|16122.9|16118.4|16114.4|43
1641365700000|2022-01-05 06:55:00|16124.4|16120.4|16116.9|16112.9|16125.4|16121.4|16116.9|16112.9|17
1641366000000|2022-01-05 07:00:00|16115.9|16113.9|16133.4|16131.4|16135.4|16133.4|16114.4|16112.4|318
1641366300000|2022-01-05 07:05:00|16133.9|16131.9|16143.9|16141.9|16147.9|16145.9|16130.9|16128.9|226
1641366600000|2022-01-05 07:10:00|16144.4|16142.4|16137.9|16135.9|16145.9|16143.9|16134.9|16132.9|142
1641366900000|2022-01-05 07:15:00|16137.4|16135.4|16141.9|16139.9|16142.9|16140.9|16132.4|16130.4|151
1641367200000|2022-01-05 07:20:00|16142.4|16140.4|16135.9|16133.9|16143.4|16141.4|16134.9|16132.9|81
1641367500000|2022-01-05 07:25:00|16135.4|16133.4|16131.4|16129.4|16136.9|16134.9|16129.9|16127.9|223
1641367800000|2022-01-05 07:30:00|16130.9|16128.9|16138.9|16136.9|16138.9|16136.9|16129.4|16127.4|132
1641368100000|2022-01-05 07:35:00|16139.4|16137.4|16140.9|16138.9|16145.9|16143.9|16138.4|16136.4|213
1641368400000|2022-01-05 07:40:00|16141.4|16139.4|16145.9|16143.9|16148.9|16146.9|16136.4|16134.4|308
1641368700000|2022-01-05 07:45:00|16145.4|16143.4|16156.9|16154.9|16158.4|16156.4|16144.4|16142.4|227
1641369000000|2022-01-05 07:50:00|16156.4|16154.4|16160.4|16158.4|16161.9|16159.9|16151.4|16149.4|236
1641369300000|2022-01-05 07:55:00|16160.9|16158.9|16153.9|16151.9|16167.4|16165.4|16151.9|16149.9|355
1641369600000|2022-01-05 08:00:00|16153.5|16152.3|16168|16166.8|16191|16189.8|16153.5|16152.3|2066
1641369900000|2022-01-05 08:05:00|16167.5|16166.3|16182|16180.8|16186|16184.8|16161|16159.8|1145
1641370200000|2022-01-05 08:10:00|16182.5|16181.3|16186|16184.8|16191.5|16190.3|16161|16159.8|1036
1641370500000|2022-01-05 08:15:00|16185.5|16184.3|16171|16169.8|16188|16186.8|16170.5|16169.3|697
1641370800000|2022-01-05 08:20:00|16171.5|16170.3|16188.5|16187.3|16189|16187.8|16161|16159.8|779
1641371100000|2022-01-05 08:25:00|16188|16186.8|16191.5|16190.3|16198|16196.8|16187.5|16186.3|873
1641371400000|2022-01-05 08:30:00|16191|16189.8|16175|16173.8|16198|16196.8|16173|16171.8|925
1641371700000|2022-01-05 08:35:00|16175.5|16174.3|16180|16178.8|16181|16179.8|16163|16161.8|537
1641372000000|2022-01-05 08:40:00|16180.1|16178.9|16180.6|16179.4|16185.1|16183.9|16174.1|16172.9|300
1641372300000|2022-01-05 08:45:00|16180.1|16178.9|16178.1|16176.9|16185.1|16183.9|16176.6|16175.4|275
1641372600000|2022-01-05 08:50:00|16178.6|16177.4|16181.6|16180.4|16189.1|16187.9|16177.1|16175.9|245
1641372900000|2022-01-05 08:55:00|16181.1|16179.9|16185.6|16184.4|16188.1|16186.9|16175.6|16174.4|317
1641373200000|2022-01-05 09:00:00|16185.1|16183.9|16189.1|16187.9|16191.1|16189.9|16180.6|16179.4|498
1641373500000|2022-01-05 09:05:00|16188.6|16187.4|16200.1|16198.9|16207.1|16205.9|16188.6|16187.4|719
1641373800000|2022-01-05 09:10:00|16200.6|16199.4|16224.1|16222.9|16224.1|16222.9|16198.6|16197.4|729
1641374100000|2022-01-05 09:15:00|16223.6|16222.4|16233.1|16231.9|16239.1|16237.9|16221.1|16219.9|880
1641374400000|2022-01-05 09:20:00|16233.6|16232.4|16235.6|16234.4|16245.1|16243.9|16231.1|16229.9|705
1641374700000|2022-01-05 09:25:00|16235.1|16233.9|16234.1|16232.9|16240.1|16238.9|16232.1|16230.9|400
1641375000000|2022-01-05 09:30:00|16233.6|16232.4|16235.6|16234.4|16236.1|16234.9|16232.1|16230.9|375
1641375300000|2022-01-05 09:35:00|16235.1|16233.9|16232.1|16230.9|16238.1|16236.9|16232.1|16230.9|370
1641375600000|2022-01-05 09:40:00|16232.6|16231.4|16240.1|16238.9|16246.6|16245.4|16230.1|16228.9|647
1641375900000|2022-01-05 09:45:00|16239.6|16238.4|16239.1|16237.9|16246.1|16244.9|16235.6|16234.4|502
1641376200000|2022-01-05 09:50:00|16239.6|16238.4|16242.1|16240.9|16243.1|16241.9|16234.6|16233.4|264
1641376500000|2022-01-05 09:55:00|16242.6|16241.4|16238.1|16236.9|16248.1|16246.9|16237.1|16235.9|368
1641376800000|2022-01-05 10:00:00|16239.1|16237.9|16245.1|16243.9|16249.6|16248.4|16236.1|16234.9|298
1641377100000|2022-01-05 10:05:00|16244.6|16243.4|16256.6|16255.4|16260.1|16258.9|16243.6|16242.4|551
1641377400000|2022-01-05 10:10:00|16257.1|16255.9|16254.1|16252.9|16260.1|16258.9|16250.1|16248.9|451
1641377700000|2022-01-05 10:15:00|16253.6|16252.4|16254.1|16252.9|16256.1|16254.9|16250.1|16248.9|198
1641378000000|2022-01-05 10:20:00|16254.6|16253.4|16263.6|16262.4|16265.1|16263.9|16253.1|16251.9|450
1641378300000|2022-01-05 10:25:00|16263.1|16261.9|16274.1|16272.9|16276.1|16274.9|16263.1|16261.9|539
1641378600000|2022-01-05 10:30:00|16274.6|16273.4|16272.1|16270.9|16282.1|16280.9|16270.1|16268.9|705
1641378900000|2022-01-05 10:35:00|16271.6|16270.4|16266.1|16264.9|16275.1|16273.9|16265.1|16263.9|552
1641379200000|2022-01-05 10:40:00|16266.6|16265.4|16262.6|16261.4|16271.1|16269.9|16261.1|16259.9|688
1641379500000|2022-01-05 10:45:00|16262.1|16260.9|16255.6|16254.4|16265.1|16263.9|16253.6|16252.4|405
1641379800000|2022-01-05 10:50:00|16256.1|16254.9|16247.1|16245.9|16262.1|16260.9|16246.1|16244.9|482
1641380100000|2022-01-05 10:55:00|16247.6|16246.4|16250.1|16248.9|16261.1|16259.9|16246.6|16245.4|435
1641380400000|2022-01-05 11:00:00|16249.6|16248.4|16240.1|16238.9|16256.6|16255.4|16240.1|16238.9|517
1641380700000|2022-01-05 11:05:00|16240.6|16239.4|16239.1|16237.9|16242.1|16240.9|16231.1|16229.9|666
1641381000000|2022-01-05 11:10:00|16239.6|16238.4|16251.1|16249.9|16253.1|16251.9|16236.1|16234.9|501
1641381300000|2022-01-05 11:15:00|16251.6|16250.4|16256.1|16254.9|16259.1|16257.9|16247.1|16245.9|523
1641381600000|2022-01-05 11:20:00|16256.6|16255.4|16252.1|16250.9|16260.1|16258.9|16252.1|16250.9|248
1641381900000|2022-01-05 11:25:00|16251.6|16250.4|16249.1|16247.9|16253.1|16251.9|16247.1|16245.9|377
1641382200000|2022-01-05 11:30:00|16249.6|16248.4|16257.1|16255.9|16260.1|16258.9|16248.6|16247.4|267
1641382500000|2022-01-05 11:35:00|16256.1|16254.9|16260.1|16258.9|16261.1|16259.9|16254.1|16252.9|172
1641382800000|2022-01-05 11:40:00|16259.6|16258.4|16261.1|16259.9|16262.1|16260.9|16256.6|16255.4|333
1641383100000|2022-01-05 11:45:00|16260.6|16259.4|16263.1|16261.9|16267.6|16266.4|16258.6|16257.4|320
1641383400000|2022-01-05 11:50:00|16263.6|16262.4|16264.1|16262.9|16267.1|16265.9|16261.1|16259.9|252
1641383700000|2022-01-05 11:55:00|16263.6|16262.4|16269.1|16267.9|16270.1|16268.9|16263.6|16262.4|273
1641384000000|2022-01-05 12:00:00|16268.1|16266.9|16267.1|16265.9|16273.1|16271.9|16262.6|16261.4|256
1641384300000|2022-01-05 12:05:00|16266.6|16265.4|16268.1|16266.9|16271.1|16269.9|16263.1|16261.9|252
1641384600000|2022-01-05 12:10:00|16268.6|16267.4|16274.6|16273.4|16275.6|16274.4|16267.1|16265.9|239
1641384900000|2022-01-05 12:15:00|16275.1|16273.9|16269.1|16267.9|16276.1|16274.9|16265.6|16264.4|434
1641385200000|2022-01-05 12:20:00|16268.6|16267.4|16258.1|16256.9|16270.1|16268.9|16256.1|16254.9|241
1641385500000|2022-01-05 12:25:00|16258.6|16257.4|16270.1|16268.9|16271.1|16269.9|16258.1|16256.9|261
1641385800000|2022-01-05 12:30:00|16270.6|16269.4|16275.1|16273.9|16276.1|16274.9|16268.6|16267.4|331
1641386100000|2022-01-05 12:35:00|16274.6|16273.4|16285.1|16283.9|16286.1|16284.9|16274.6|16273.4|546
1641386400000|2022-01-05 12:40:00|16284.1|16282.9|16283.1|16281.9|16288.6|16287.4|16282.1|16280.9|399
1641386700000|2022-01-05 12:45:00|16283.6|16282.4|16270.6|16269.4|16284.1|16282.9|16270.1|16268.9|414
1641387000000|2022-01-05 12:50:00|16271.1|16269.9|16265.1|16263.9|16273.1|16271.9|16262.1|16260.9|404
1641387300000|2022-01-05 12:55:00|16265.6|16264.4|16271.1|16269.9|16272.1|16270.9|16255.6|16254.4|397
1641387600000|2022-01-05 13:00:00|16270.1|16268.9|16262.1|16260.9|16274.1|16272.9|16261.1|16259.9|369
1641387900000|2022-01-05 13:05:00|16262.6|16261.4|16269.1|16267.9|16271.1|16269.9|16262.1|16260.9|272
1641388200000|2022-01-05 13:10:00|16268.6|16267.4|16258.1|16256.9|16268.6|16267.4|16257.1|16255.9|311
1641388500000|2022-01-05 13:15:00|16257.6|16256.4|16259.1|16257.9|16270.1|16268.9|16253.6|16252.4|591
1641388800000|2022-01-05 13:20:00|16258.6|16257.4|16262.1|16260.9|16265.1|16263.9|16257.1|16255.9|206
1641389100000|2022-01-05 13:25:00|16262.6|16261.4|16267.1|16265.9|16271.1|16269.9|16261.1|16259.9|392
1641389400000|2022-01-05 13:30:00|16267.6|16266.4|16272.1|16270.9|16272.1|16270.9|16262.6|16261.4|453
1641389700000|2022-01-05 13:35:00|16271.6|16270.4|16264.1|16262.9|16273.1|16271.9|16262.1|16260.9|411
1641390000000|2022-01-05 13:40:00|16264.6|16263.4|16263.1|16261.9|16268.1|16266.9|16259.1|16257.9|408
1641390300000|2022-01-05 13:45:00|16264.1|16262.9|16262.1|16260.9|16266.6|16265.4|16261.1|16259.9|375
1641390600000|2022-01-05 13:50:00|16261.6|16260.4|16270.1|16268.9|16270.1|16268.9|16261.1|16259.9|412
1641390900000|2022-01-05 13:55:00|16270.6|16269.4|16273.1|16271.9|16277.1|16275.9|16269.1|16267.9|438
1641391200000|2022-01-05 14:00:00|16273.6|16272.4|16260.6|16259.4|16278.1|16276.9|16260.1|16258.9|393
1641391500000|2022-01-05 14:05:00|16261.1|16259.9|16254.1|16252.9|16262.1|16260.9|16251.1|16249.9|462
1641391800000|2022-01-05 14:10:00|16253.6|16252.4|16265.1|16263.9|16267.6|16266.4|16253.6|16252.4|299
1641392100000|2022-01-05 14:15:00|16266.1|16264.9|16259.1|16257.9|16266.1|16264.9|16256.6|16255.4|405
1641392400000|2022-01-05 14:20:00|16259.6|16258.4|16256.1|16254.9|16261.1|16259.9|16250.1|16248.9|369
1641392700000|2022-01-05 14:25:00|16256.6|16255.4|16249.1|16247.9|16256.6|16255.4|16247.6|16246.4|516
1641393000000|2022-01-05 14:30:00|16250.1|16248.9|16236.1|16234.9|16256.1|16254.9|16236.1|16234.9|1255
1641393300000|2022-01-05 14:35:00|16236.6|16235.4|16235.6|16234.4|16243.1|16241.9|16233.1|16231.9|859
1641393600000|2022-01-05 14:40:00|16236.1|16234.9|16241.1|16239.9|16245.1|16243.9|16231.1|16229.9|661
1641393900000|2022-01-05 14:45:00|16241.6|16240.4|16225.1|16223.9|16242.1|16240.9|16219.1|16217.9|728
1641394200000|2022-01-05 14:50:00|16224.6|16223.4|16235.1|16233.9|16245.1|16243.9|16222.1|16220.9|719
1641394500000|2022-01-05 14:55:00|16234.6|16233.4|16234.1|16232.9|16238.1|16236.9|16226.1|16224.9|514
1641394800000|2022-01-05 15:00:00|16233.6|16232.4|16241.1|16239.9|16250.1|16248.9|16233.1|16231.9|726
1641395100000|2022-01-05 15:05:00|16240.6|16239.4|16260.1|16258.9|16260.1|16258.9|16240.6|16239.4|502
1641395400000|2022-01-05 15:10:00|16260|16258.8|16249|16247.8|16261|16259.8|16248|16246.8|473
1641395700000|2022-01-05 15:15:00|16248.5|16247.3|16248|16246.8|16256|16254.8|16246|16244.8|347
1641396000000|2022-01-05 15:20:00|16247|16245.8|16259|16257.8|16259|16257.8|16245.5|16244.3|473
1641396300000|2022-01-05 15:25:00|16259.5|16258.3|16259|16257.8|16268.5|16267.3|16258|16256.8|502
1641396600000|2022-01-05 15:30:00|16258.5|16257.3|16247.5|16246.3|16258.5|16257.3|16246|16244.8|571
1641396900000|2022-01-05 15:35:00|16248|16246.8|16254|16252.8|16260.5|16259.3|16248|16246.8|422
1641397200000|2022-01-05 15:40:00|16254.5|16253.3|16257|16255.8|16259|16257.8|16247.5|16246.3|321
1641397500000|2022-01-05 15:45:00|16256.5|16255.3|16256|16254.8|16259|16257.8|16251|16249.8|282
1641397800000|2022-01-05 15:50:00|16255.5|16254.3|16260|16258.8|16262|16260.8|16249|16247.8|361
1641398100000|2022-01-05 15:55:00|16259.5|16258.3|16261|16259.8|16265.5|16264.3|16257|16255.8|380
1641398400000|2022-01-05 16:00:00|16261.5|16260.3|16263.5|16262.3|16267|16265.8|16261.5|16260.3|519
1641398700000|2022-01-05 16:05:00|16264|16262.8|16261|16259.8|16269.5|16268.3|16260|16258.8|526
1641399000000|2022-01-05 16:10:00|16261.5|16260.3|16259|16257.8|16263|16261.8|16255|16253.8|422
1641399300000|2022-01-05 16:15:00|16259.5|16258.3|16258|16256.8|16260|16258.8|16255|16253.8|267
1641399600000|2022-01-05 16:20:00|16258.5|16257.3|16257.5|16256.3|16264.5|16263.3|16255|16253.8|441
1641399900000|2022-01-05 16:25:00|16258|16256.8|16268|16266.8|16269|16267.8|16253|16251.8|1241
1641400200000|2022-01-05 16:30:00|16267|16265.8|16265.9|16263.9|16269.9|16267.9|16254.4|16252.4|1279
1641400500000|2022-01-05 16:35:00|16265.4|16263.4|16270.4|16268.4|16272.9|16270.9|16264.4|16262.4|806
1641400800000|2022-01-05 16:40:00|16270.9|16268.9|16254.4|16252.4|16270.9|16268.9|16253.9|16251.9|390
1641401100000|2022-01-05 16:45:00|16253.9|16251.9|16254.9|16252.9|16259.4|16257.4|16249.4|16247.4|233
1641401400000|2022-01-05 16:50:00|16255.4|16253.4|16250.4|16248.4|16256.4|16254.4|16247.4|16245.4|178
1641401700000|2022-01-05 16:55:00|16249.9|16247.9|16253.4|16251.4|16256.9|16254.9|16248.9|16246.9|123
1641402000000|2022-01-05 17:00:00|16252.9|16250.9|16251.9|16249.9|16252.9|16250.9|16247.4|16245.4|112
1641402300000|2022-01-05 17:05:00|16251.4|16249.4|16248.4|16246.4|16252.4|16250.4|16245.9|16243.9|74
1641402600000|2022-01-05 17:10:00|16247.4|16245.4|16250.9|16248.9|16251.4|16249.4|16246.4|16244.4|70
1641402900000|2022-01-05 17:15:00|16250.4|16248.4|16254.9|16252.9|16255.4|16253.4|16249.4|16247.4|105
1641403200000|2022-01-05 17:20:00|16254.4|16252.4|16255.4|16253.4|16257.4|16255.4|16250.4|16248.4|61
1641403500000|2022-01-05 17:25:00|16254.9|16252.9|16256.4|16254.4|16257.4|16255.4|16254.4|16252.4|116
1641403800000|2022-01-05 17:30:00|16256.9|16254.9|16252.4|16250.4|16257.4|16255.4|16250.4|16248.4|148
1641404100000|2022-01-05 17:35:00|16251.9|16249.9|16240.4|16238.4|16253.4|16251.4|16239.9|16237.9|324
1641404400000|2022-01-05 17:40:00|16240.9|16238.9|16236.4|16234.4|16245.4|16243.4|16234.4|16232.4|227
1641404700000|2022-01-05 17:45:00|16235.9|16233.9|16231.4|16229.4|16236.9|16234.9|16228.4|16226.4|152
1641405000000|2022-01-05 17:50:00|16232.4|16230.4|16235.4|16233.4|16235.9|16233.9|16227.4|16225.4|159
1641405300000|2022-01-05 17:55:00|16234.9|16232.9|16231.4|16229.4|16235.4|16233.4|16230.4|16228.4|88
1641405600000|2022-01-05 18:00:00|16230.9|16228.9|16233.4|16231.4|16233.4|16231.4|16226.4|16224.4|217
1641405900000|2022-01-05 18:05:00|16233.9|16231.9|16224.9|16222.9|16234.9|16232.9|16224.4|16222.4|168
1641406200000|2022-01-05 18:10:00|16225.4|16223.4|16232.4|16230.4|16232.9|16230.9|16222.4|16220.4|173
1641406500000|2022-01-05 18:15:00|16232.9|16230.9|16233.4|16231.4|16238.4|16236.4|16231.9|16229.9|159
1641406800000|2022-01-05 18:20:00|16233.9|16231.9|16234.9|16232.9|16240.9|16238.9|16233.4|16231.4|93
1641407100000|2022-01-05 18:25:00|16235.4|16233.4|16234.4|16232.4|16236.4|16234.4|16232.4|16230.4|83
1641407400000|2022-01-05 18:30:00|16234.9|16232.9|16234.4|16232.4|16239.4|16237.4|16233.4|16231.4|155
1641407700000|2022-01-05 18:35:00|16233.9|16231.9|16235.9|16233.9|16238.4|16236.4|16232.4|16230.4|97
1641408000000|2022-01-05 18:40:00|16235.4|16233.4|16232.9|16230.9|16238.4|16236.4|16232.4|16230.4|64
1641408300000|2022-01-05 18:45:00|16233.4|16231.4|16229.4|16227.4|16235.4|16233.4|16227.9|16225.9|77
1641408600000|2022-01-05 18:50:00|16228.9|16226.9|16230.4|16228.4|16232.4|16230.4|16227.4|16225.4|110
1641408900000|2022-01-05 18:55:00|16229.9|16227.9|16226.9|16224.9|16233.4|16231.4|16224.9|16222.9|120
1641409200000|2022-01-05 19:00:00|16227.4|16225.4|16222.9|16220.9|16245.4|16243.4|16221.4|16219.4|624
1641409500000|2022-01-05 19:05:00|16223.4|16221.4|16217.9|16215.9|16230.4|16228.4|16213.9|16211.9|751
1641409800000|2022-01-05 19:10:00|16218.4|16216.4|16192.4|16190.4|16218.9|16216.9|16184.4|16182.4|601
1641410100000|2022-01-05 19:15:00|16191.9|16189.9|16198.4|16196.4|16203.9|16201.9|16189.9|16187.9|667
1641410400000|2022-01-05 19:20:00|16198.9|16196.9|16204.9|16202.9|16205.9|16203.9|16196.4|16194.4|298
1641410700000|2022-01-05 19:25:00|16204.4|16202.4|16205.9|16203.9|16216.4|16214.4|16196.4|16194.4|537
1641411000000|2022-01-05 19:30:00|16206.4|16204.4|16188.4|16186.4|16217.9|16215.9|16187.4|16185.4|401
1641411300000|2022-01-05 19:35:00|16187.9|16185.9|16180.9|16178.9|16193.4|16191.4|16173.4|16171.4|328
1641411600000|2022-01-05 19:40:00|16180.4|16178.4|16147.4|16145.4|16180.4|16178.4|16145.4|16143.4|717
1641411900000|2022-01-05 19:45:00|16146.9|16144.9|16173.4|16171.4|16174.4|16172.4|16142.9|16140.9|621
1641412200000|2022-01-05 19:50:00|16172.9|16170.9|16169.4|16167.4|16183.4|16181.4|16162.4|16160.4|557
1641412500000|2022-01-05 19:55:00|16168.9|16166.9|16161.9|16159.9|16168.9|16166.9|16154.4|16152.4|329
1641412800000|2022-01-05 20:00:00|16161.4|16159.4|16143.9|16141.9|16161.4|16159.4|16143.4|16141.4|380
1641413100000|2022-01-05 20:05:00|16144.4|16142.4|16135.4|16133.4|16146.9|16144.9|16124.4|16122.4|503
1641413400000|2022-01-05 20:10:00|16135.9|16133.9|16154.4|16152.4|16157.4|16155.4|16131.4|16129.4|502
1641413700000|2022-01-05 20:15:00|16153.4|16151.4|16147.4|16145.4|16153.4|16151.4|16140.4|16138.4|366
1641414000000|2022-01-05 20:20:00|16147.9|16145.9|16142.4|16140.4|16151.9|16149.9|16136.4|16134.4|367
1641414300000|2022-01-05 20:25:00|16142.9|16140.9|16130.4|16128.4|16147.9|16145.9|16127.9|16125.9|302
1641414600000|2022-01-05 20:30:00|16130.9|16128.9|16124.4|16122.4|16135.9|16133.9|16121.9|16119.9|426
1641414900000|2022-01-05 20:35:00|16124.9|16122.9|16132.9|16130.9|16144.9|16142.9|16119.9|16117.9|397
1641415200000|2022-01-05 20:40:00|16132.4|16130.4|16123.4|16121.4|16138.9|16136.9|16122.9|16120.9|276
1641415500000|2022-01-05 20:45:00|16123.9|16121.9|16108.4|16106.4|16125.4|16123.4|16107.4|16105.4|529
1641415800000|2022-01-05 20:50:00|16108.9|16106.9|16105.4|16103.4|16114.9|16112.9|16097.4|16095.4|636
1641416100000|2022-01-05 20:55:00|16106.9|16104.9|16092.4|16090.4|16109.9|16107.9|16089.4|16087.4|502
1641416400000|2022-01-05 21:00:00|16090.4|16085.4|16089.2|16084.2|16101.1|16096.1|16080.2|16075.2|45
1641416700000|2022-01-05 21:05:00|16087.2|16082.2|16115.1|16110.1|16118.6|16113.6|16083.4|16078.4|0
1641417000000|2022-01-05 21:10:00|16117.1|16112.1|16122|16117|16126.5|16121.5|16111.6|16106.6|0
1641417300000|2022-01-05 21:15:00|16121.9|16116.9|16120.8|16115.8|16125.9|16120.9|16117.3|16112.3|0
1641417600000|2022-01-05 21:20:00|16120.7|16115.7|16117.7|16112.7|16123.2|16118.2|16115.9|16110.9|0
1641417900000|2022-01-05 21:25:00|16116.8|16111.8|16113.4|16108.4|16117.8|16112.8|16111.7|16106.7|0
1641418200000|2022-01-05 21:30:00|16114.4|16109.4|16113.1|16108.1|16115.3|16110.3|16113|16108|0
1641418500000|2022-01-05 21:35:00|16111|16106|16107.5|16102.5|16111.1|16106.1|16106.3|16101.3|0
1641418800000|2022-01-05 21:40:00|16107.4|16102.4|16105.1|16100.1|16110.1|16105.1|16104|16099|0
1641419100000|2022-01-05 21:45:00|16107.1|16102.1|16101.4|16096.4|16112.2|16107.2|16101.4|16096.4|0
1641419400000|2022-01-05 21:50:00|16102.4|16097.4|16100.7|16095.7|16107.4|16102.4|16099.2|16094.2|0
1641419700000|2022-01-05 21:55:00|16099.8|16094.8|16100.3|16095.3|16102|16097|16093.1|16088.1|0
1641420000000|2022-01-05 22:00:00|16100.2|16095.2|16098.4|16093.4|16100.5|16095.5|16098.2|16093.2|0
1641420300000|2022-01-05 22:05:00|16098.5|16093.5|16099.5|16094.5|16101.9|16096.9|16098.5|16093.5|0
1641420600000|2022-01-05 22:10:00|16099.7|16094.7|16098.6|16093.6|16102.5|16097.5|16098.6|16093.6|0
1641420900000|2022-01-05 22:15:00|16098.5|16093.5|16100.9|16095.9|16101.3|16096.3|16098.5|16093.5|0
1641421200000|2022-01-05 22:20:00|16101.5|16096.5|16098.5|16093.5|16101.5|16096.5|16097.5|16092.5|0
1641421500000|2022-01-05 22:25:00|16098.6|16093.6|16098.6|16093.6|16100.3|16095.3|16098.6|16093.6|0
1641421800000|2022-01-05 22:30:00|16098.8|16093.8|16098.3|16093.3|16100|16095|16098.3|16093.3|0
1641422100000|2022-01-05 22:35:00|16098.4|16093.4|16098.4|16093.4|16098.5|16093.5|16098|16093|0
1641422400000|2022-01-05 22:40:00|16098.1|16093.1|16097.9|16092.9|16098.2|16093.2|16097.6|16092.6|0
1641422700000|2022-01-05 22:45:00|16097.8|16092.8|16099.7|16094.7|16100.4|16095.4|16097.8|16092.8|0
1641423000000|2022-01-05 22:50:00|16100.5|16095.5|16101|16096|16102.9|16097.9|16100.5|16095.5|0
1641423300000|2022-01-05 22:55:00|16100.9|16095.9|16101.4|16096.4|16105.6|16100.6|16100.9|16095.9|0
1641423600000|2022-01-05 23:00:00|16101.3|16096.3|16084.8|16079.8|16109.1|16104.1|16084.2|16079.2|0
1641423900000|2022-01-05 23:05:00|16085.8|16080.8|16071.8|16066.8|16086.7|16081.7|16060|16055|0
1641424200000|2022-01-05 23:10:00|16072.7|16067.7|16074.2|16069.2|16077|16072|16066.9|16061.9|0
1641424500000|2022-01-05 23:15:00|16076.1|16071.1|16084.9|16079.9|16087.4|16082.4|16075.9|16070.9|0
1641424800000|2022-01-05 23:20:00|16085.8|16080.8|16096.3|16091.3|16096.3|16091.3|16083.7|16078.7|0
1641425100000|2022-01-05 23:25:00|16096.4|16091.4|16105.4|16100.4|16106.3|16101.3|16095.7|16090.7|0
1641425400000|2022-01-05 23:30:00|16106.4|16101.4|16109.2|16104.2|16112.2|16107.2|16102.9|16097.9|0
1641425700000|2022-01-05 23:35:00|16110.2|16105.2|16104.1|16099.1|16110.2|16105.2|16095.2|16090.2|0
1641426000000|2022-01-05 23:40:00|16104.5|16099.5|16107|16102|16108.5|16103.5|16098.1|16093.1|0
1641426300000|2022-01-05 23:45:00|16108|16103|16104.4|16099.4|16109|16104|16099.3|16094.3|0
1641426600000|2022-01-05 23:50:00|16104.8|16099.8|16107.4|16102.4|16109.3|16104.3|16104.4|16099.4|0
1641426900000|2022-01-05 23:55:00|16108.3|16103.3|16115.5|16110.5|16118.9|16113.9|16108.3|16103.3|0
1641427200000|2022-01-06 00:00:00|16115.4|16110.4|16121.2|16116.2|16122.1|16117.1|16115|16110|0
1641427500000|2022-01-06 00:05:00|16121.7|16116.7|16116.3|16111.3|16125.3|16120.3|16112|16107|0
1641427800000|2022-01-06 00:10:00|16117.3|16112.3|16127.2|16122.2|16127.6|16122.6|16117.3|16112.3|0
1641428100000|2022-01-06 00:15:00|16128.2|16123.2|16108.9|16104.9|16128.2|16123.2|16105.4|16101.4|79
1641428400000|2022-01-06 00:20:00|16109.4|16105.4|16091.9|16087.9|16109.9|16105.9|16088.9|16084.9|32
1641428700000|2022-01-06 00:25:00|16092.4|16088.4|16107.9|16103.9|16108.4|16104.4|16092.4|16088.4|22
1641429000000|2022-01-06 00:30:00|16108.4|16104.4|16101.9|16097.9|16109.9|16105.9|16100.9|16096.9|14
1641429300000|2022-01-06 00:35:00|16102.4|16098.4|16082.9|16078.9|16102.4|16098.4|16082.9|16078.9|22
1641429600000|2022-01-06 00:40:00|16080.4|16076.4|16071.9|16067.9|16080.9|16076.9|16071.9|16067.9|33
1641429900000|2022-01-06 00:45:00|16072.4|16068.4|16081.9|16077.9|16081.9|16077.9|16065.9|16061.9|37
1641430200000|2022-01-06 00:50:00|16081.4|16077.4|16090.9|16086.9|16094.4|16090.4|16081.4|16077.4|14
1641430500000|2022-01-06 00:55:00|16090.4|16086.4|16085.4|16081.4|16090.4|16086.4|16083.9|16079.9|7
1641430800000|2022-01-06 01:00:00|16085.9|16081.9|16087.9|16083.9|16095.4|16091.4|16077.4|16073.4|25
1641431100000|2022-01-06 01:05:00|16087.4|16083.4|16060.4|16056.4|16087.4|16083.4|16058.9|16054.9|31
1641431400000|2022-01-06 01:10:00|16058.4|16054.4|16062.4|16058.4|16064.9|16060.9|16047.4|16043.4|40
1641431700000|2022-01-06 01:15:00|16062.9|16058.9|16073.4|16069.4|16074.4|16070.4|16061.4|16057.4|10
1641432000000|2022-01-06 01:20:00|16073.9|16069.9|16074.9|16070.9|16076.4|16072.4|16070.4|16066.4|5
1641432300000|2022-01-06 01:25:00|16075.4|16071.4|16081.4|16077.4|16083.4|16079.4|16075.4|16071.4|7
1641432600000|2022-01-06 01:30:00|16080.9|16076.9|16097.9|16093.9|16097.9|16093.9|16064.9|16060.9|27
1641432900000|2022-01-06 01:35:00|16098.4|16094.4|16078.4|16074.4|16099.9|16095.9|16078.4|16074.4|9
1641433200000|2022-01-06 01:40:00|16078.9|16074.9|16083.9|16079.9|16084.9|16080.9|16074.9|16070.9|9
1641433500000|2022-01-06 01:45:00|16083.4|16079.4|16078.4|16074.4|16089.9|16085.9|16074.4|16070.4|2
1641433800000|2022-01-06 01:50:00|16078.9|16074.9|16081.4|16077.4|16084.9|16080.9|16077.9|16073.9|3
1641434100000|2022-01-06 01:55:00|16080.4|16076.4|16074.9|16070.9|16081.4|16077.4|16070.9|16066.9|2
1641434400000|2022-01-06 02:00:00|16075.4|16071.4|16069.4|16065.4|16075.4|16071.4|16057.4|16053.4|7
1641434700000|2022-01-06 02:05:00|16068.9|16064.9|16059.9|16055.9|16069.4|16065.4|16058.4|16054.4|8
1641435000000|2022-01-06 02:10:00|16056.9|16052.9|16060.4|16056.4|16068.4|16064.4|16054.4|16050.4|15
1641435300000|2022-01-06 02:15:00|16059.9|16055.9|16057.4|16053.4|16060.4|16056.4|16047.9|16043.9|21
1641435600000|2022-01-06 02:20:00|16057.9|16053.9|16053.9|16049.9|16057.9|16053.9|16049.4|16045.4|13
1641435900000|2022-01-06 02:25:00|16053.4|16049.4|16040.9|16036.9|16053.4|16049.4|16039.4|16035.4|44
1641436200000|2022-01-06 02:30:00|16040.4|16036.4|16043.4|16039.4|16047.9|16043.9|16038.4|16034.4|33
1641436500000|2022-01-06 02:35:00|16042.9|16038.9|16037.4|16033.4|16044.4|16040.4|16036.9|16032.9|13
1641436800000|2022-01-06 02:40:00|16035.4|16031.4|16029.9|16025.9|16036.4|16032.4|16024.9|16020.9|47
1641437100000|2022-01-06 02:45:00|16028.9|16024.9|16029.9|16025.9|16030.4|16026.4|16024.4|16020.4|11
1641437400000|2022-01-06 02:50:00|16030.4|16026.4|16032.4|16028.4|16033.9|16029.9|16028.4|16024.4|4
1641437700000|2022-01-06 02:55:00|16032.9|16028.9|16044.4|16040.4|16044.4|16040.4|16030.4|16026.4|34
1641438000000|2022-01-06 03:00:00|16043.9|16039.9|16043.9|16039.9|16047.4|16043.4|16040.4|16036.4|14
1641438300000|2022-01-06 03:05:00|16043.4|16039.4|16037.9|16033.9|16045.4|16041.4|16037.4|16033.4|12
1641438600000|2022-01-06 03:10:00|16037.4|16033.4|16025.4|16021.4|16037.4|16033.4|16018.4|16014.4|25
1641438900000|2022-01-06 03:15:00|16025.9|16021.9|16024.9|16020.9|16026.9|16022.9|16021.4|16017.4|11
1641439200000|2022-01-06 03:20:00|16024.4|16020.4|16027.9|16023.9|16029.4|16025.4|16021.9|16017.9|2
1641439500000|2022-01-06 03:25:00|16028.4|16024.4|16028.4|16024.4|16030.9|16026.9|16021.9|16017.9|18
1641439800000|2022-01-06 03:30:00|16027.9|16023.9|16022.4|16018.4|16028.4|16024.4|16022.4|16018.4|14
1641440100000|2022-01-06 03:35:00|16020.9|16016.9|16023.9|16019.9|16030.4|16026.4|16016.9|16012.9|20
1641440400000|2022-01-06 03:40:00|16023.4|16019.4|16003.9|15999.9|16023.4|16019.4|16001.9|15997.9|70
1641440700000|2022-01-06 03:45:00|16003.4|15999.4|15993.9|15989.9|16005.9|16001.9|15990.9|15986.9|56
1641441000000|2022-01-06 03:50:00|15994.4|15990.4|15990.9|15986.9|16000.9|15996.9|15989.9|15985.9|100
1641441300000|2022-01-06 03:55:00|15991.4|15987.4|15990.9|15986.9|15996.4|15992.4|15988.9|15984.9|54
1641441600000|2022-01-06 04:00:00|15991.4|15987.4|15984.9|15980.9|15995.9|15991.9|15983.9|15979.9|45
1641441900000|2022-01-06 04:05:00|15984.4|15980.4|15990.4|15986.4|15990.9|15986.9|15981.4|15977.4|21
1641442200000|2022-01-06 04:10:00|15989.9|15985.9|15985.9|15981.9|15994.9|15990.9|15984.4|15980.4|21
1641442500000|2022-01-06 04:15:00|15984.9|15980.9|15978.9|15974.9|15987.9|15983.9|15977.4|15973.4|38
1641442800000|2022-01-06 04:20:00|15979.4|15975.4|15980.9|15976.9|15985.4|15981.4|15979.4|15975.4|8
1641443100000|2022-01-06 04:25:00|15981.4|15977.4|15981.4|15977.4|15985.4|15981.4|15976.9|15972.9|31
1641443400000|2022-01-06 04:30:00|15980.9|15976.9|15978.4|15974.4|15981.9|15977.9|15975.4|15971.4|24
1641443700000|2022-01-06 04:35:00|15977.9|15973.9|15979.4|15975.4|15979.9|15975.9|15975.4|15971.4|19
1641444000000|2022-01-06 04:40:00|15978.9|15974.9|15974.4|15970.4|15979.9|15975.9|15967.4|15963.4|47
1641444300000|2022-01-06 04:45:00|15974.9|15970.9|15971.9|15967.9|15977.9|15973.9|15970.4|15966.4|16
1641444600000|2022-01-06 04:50:00|15971.4|15967.4|15974.4|15970.4|15974.9|15970.9|15971.4|15967.4|3
1641444900000|2022-01-06 04:55:00|15973.9|15969.9|15978.4|15974.4|15978.9|15974.9|15972.9|15968.9|15
1641445200000|2022-01-06 05:00:00|15977.9|15973.9|15973.9|15969.9|15978.4|15974.4|15973.4|15969.4|11
1641445500000|2022-01-06 05:05:00|15974.4|15970.4|15982.9|15978.9|15985.4|15981.4|15973.9|15969.9|32
1641445800000|2022-01-06 05:10:00|15983.4|15979.4|15978.9|15974.9|15983.4|15979.4|15974.9|15970.9|13
1641446100000|2022-01-06 05:15:00|15979.9|15975.9|15985.4|15981.4|15985.9|15981.9|15976.4|15972.4|24
1641446400000|2022-01-06 05:20:00|15984.9|15980.9|15984.4|15980.4|15984.9|15980.9|15978.9|15974.9|20
1641446700000|2022-01-06 05:25:00|15983.9|15979.9|15998.9|15994.9|15998.9|15994.9|15983.9|15979.9|28
1641447000000|2022-01-06 05:30:00|15998.4|15994.4|15983.9|15979.9|15998.9|15994.9|15981.4|15977.4|53
1641447300000|2022-01-06 05:35:00|15984.4|15980.4|15982.9|15978.9|15990.9|15986.9|15982.4|15978.4|23
1641447600000|2022-01-06 05:40:00|15981.9|15977.9|15984.4|15980.4|15986.9|15982.9|15977.9|15973.9|19
1641447900000|2022-01-06 05:45:00|15980.4|15976.4|15988.4|15984.4|15990.9|15986.9|15979.4|15975.4|65
1641448200000|2022-01-06 05:50:00|15988.9|15984.9|15984.4|15980.4|15989.4|15985.4|15979.9|15975.9|46
1641448500000|2022-01-06 05:55:00|15984.9|15980.9|15991.9|15987.9|16000.4|15996.4|15983.4|15979.4|70
1641448800000|2022-01-06 06:00:00|15992.4|15988.4|15990.4|15986.4|15992.9|15988.9|15980.9|15976.9|63
1641449100000|2022-01-06 06:05:00|15990.9|15986.9|15985.4|15981.4|15994.9|15990.9|15985.4|15981.4|32
1641449400000|2022-01-06 06:10:00|15985.9|15981.9|15976.4|15972.4|15989.4|15985.4|15976.4|15972.4|64
1641449700000|2022-01-06 06:15:00|15977.4|15973.4|15975.4|15971.4|15978.4|15974.4|15973.9|15969.9|31
1641450000000|2022-01-06 06:20:00|15974.4|15970.4|15983.9|15979.9|15984.4|15980.4|15970.9|15966.9|22
1641450300000|2022-01-06 06:25:00|15984.4|15980.4|15995.4|15991.4|15996.4|15992.4|15984.4|15980.4|29
1641450600000|2022-01-06 06:30:00|15996.4|15992.4|16000.4|15996.4|16002.4|15998.4|15994.9|15990.9|45
1641450900000|2022-01-06 06:35:00|16000.9|15996.9|16022.9|16018.9|16023.4|16019.4|15999.4|15995.4|105
1641451200000|2022-01-06 06:40:00|16023.4|16019.4|16020.4|16016.4|16023.4|16019.4|16012.4|16008.4|75
1641451500000|2022-01-06 06:45:00|16021.4|16017.4|16020.4|16016.4|16023.4|16019.4|16017.9|16013.9|34
1641451800000|2022-01-06 06:50:00|16019.9|16015.9|16016.9|16012.9|16019.9|16015.9|16012.4|16008.4|90
1641452100000|2022-01-06 06:55:00|16018.4|16014.4|16019.9|16015.9|16021.9|16017.9|16009.9|16005.9|42
1641452400000|2022-01-06 07:00:00|16018.9|16016.9|16059.9|16057.9|16060.9|16058.9|16006.9|16004.9|1076
1641452700000|2022-01-06 07:05:00|16058.9|16056.9|16059.9|16057.9|16072.9|16070.9|16055.4|16053.4|695
1641453000000|2022-01-06 07:10:00|16059.4|16057.4|16068.9|16066.9|16068.9|16066.9|16059.4|16057.4|283
1641453300000|2022-01-06 07:15:00|16069.4|16067.4|16077.4|16075.4|16080.9|16078.9|16063.9|16061.9|336
1641453600000|2022-01-06 07:20:00|16077.9|16075.9|16095.9|16093.9|16095.9|16093.9|16077.9|16075.9|409
1641453900000|2022-01-06 07:25:00|16095.4|16093.4|16116.9|16114.9|16118.9|16116.9|16093.4|16091.4|512
1641454200000|2022-01-06 07:30:00|16116.4|16114.4|16097.9|16095.9|16124.4|16122.4|16095.9|16093.9|646
1641454500000|2022-01-06 07:35:00|16097.4|16095.4|16117.4|16115.4|16117.4|16115.4|16093.4|16091.4|472
1641454800000|2022-01-06 07:40:00|16118.4|16116.4|16117.9|16115.9|16120.4|16118.4|16108.4|16106.4|345
1641455100000|2022-01-06 07:45:00|16117.4|16115.4|16098.9|16096.9|16117.9|16115.9|16091.9|16089.9|426
1641455400000|2022-01-06 07:50:00|16098.4|16096.4|16082.9|16080.9|16098.9|16096.9|16076.4|16074.4|373
1641455700000|2022-01-06 07:55:00|16083.4|16081.4|16067.9|16065.9|16089.9|16087.9|16065.4|16063.4|490
1641456000000|2022-01-06 08:00:00|16067.5|16066.3|16112.5|16111.3|16117.5|16116.3|16049.5|16048.3|3262
1641456300000|2022-01-06 08:05:00|16111.5|16110.3|16113.5|16112.3|16140.5|16139.3|16106.5|16105.3|1921
1641456600000|2022-01-06 08:10:00|16113|16111.8|16099.5|16098.3|16122|16120.8|16095.5|16094.3|1220
1641456900000|2022-01-06 08:15:00|16100|16098.8|16108.5|16107.3|16109|16107.8|16089|16087.8|1156
1641457200000|2022-01-06 08:20:00|16108|16106.8|16059.5|16058.3|16113.5|16112.3|16059|16057.8|1228
1641457500000|2022-01-06 08:25:00|16059|16057.8|16049|16047.8|16070.5|16069.3|16030.5|16029.3|1231
1641457800000|2022-01-06 08:30:00|16049.5|16048.3|16046.5|16045.3|16061.5|16060.3|16039|16037.8|1149
1641458100000|2022-01-06 08:35:00|16046|16044.8|16043.5|16042.3|16053|16051.8|16018|16016.8|1176
1641458400000|2022-01-06 08:40:00|16043.4|16042.2|16045.4|16044.2|16062.9|16061.7|16038.9|16037.7|1053
1641458700000|2022-01-06 08:45:00|16045.9|16044.7|16070.4|16069.2|16070.9|16069.7|16040.9|16039.7|838
1641459000000|2022-01-06 08:50:00|16069.9|16068.7|16074.9|16073.7|16075.9|16074.7|16046.4|16045.2|957
1641459300000|2022-01-06 08:55:00|16075.4|16074.2|16106.4|16105.2|16115.9|16114.7|16071.4|16070.2|1231
1641459600000|2022-01-06 09:00:00|16105.9|16104.7|16087.4|16086.2|16110.4|16109.2|16073.9|16072.7|804
1641459900000|2022-01-06 09:05:00|16087.9|16086.7|16079.4|16078.2|16096.9|16095.7|16067.9|16066.7|637
1641460200000|2022-01-06 09:10:00|16079.9|16078.7|16084.4|16083.2|16088.9|16087.7|16073.9|16072.7|415
1641460500000|2022-01-06 09:15:00|16083.9|16082.7|16101.4|16100.2|16101.9|16100.7|16080.4|16079.2|461
1641460800000|2022-01-06 09:20:00|16100.9|16099.7|16115.4|16114.2|16115.9|16114.7|16093.9|16092.7|427
1641461100000|2022-01-06 09:25:00|16114.4|16113.2|16101.9|16100.7|16117.4|16116.2|16097.9|16096.7|411
1641461400000|2022-01-06 09:30:00|16102.4|16101.2|16082.4|16081.2|16106.9|16105.7|16080.9|16079.7|503
1641461700000|2022-01-06 09:35:00|16082.9|16081.7|16080.9|16079.7|16083.4|16082.2|16068.9|16067.7|617
1641462000000|2022-01-06 09:40:00|16081.4|16080.2|16081.4|16080.2|16084.4|16083.2|16071.9|16070.7|310
1641462300000|2022-01-06 09:45:00|16081.9|16080.7|16077.9|16076.7|16082.9|16081.7|16072.9|16071.7|203
1641462600000|2022-01-06 09:50:00|16077.4|16076.2|16087.9|16086.7|16098.9|16097.7|16077.4|16076.2|414
1641462900000|2022-01-06 09:55:00|16088.4|16087.2|16102.4|16101.2|16104.9|16103.7|16080.4|16079.2|556
1641463200000|2022-01-06 10:00:00|16102.9|16101.7|16103.4|16102.2|16108.9|16107.7|16093.9|16092.7|501
1641463500000|2022-01-06 10:05:00|16102.9|16101.7|16114.9|16113.7|16117.9|16116.7|16101.9|16100.7|557
1641463800000|2022-01-06 10:10:00|16114.4|16113.2|16115.4|16114.2|16120.9|16119.7|16111.4|16110.2|543
1641464100000|2022-01-06 10:15:00|16115.9|16114.7|16112.4|16111.2|16120.4|16119.2|16108.4|16107.2|426
1641464400000|2022-01-06 10:20:00|16112.9|16111.7|16136.9|16135.7|16140.4|16139.2|16110.4|16109.2|632
1641464700000|2022-01-06 10:25:00|16137.4|16136.2|16132.9|16131.7|16138.9|16137.7|16127.9|16126.7|470
1641465000000|2022-01-06 10:30:00|16131.9|16130.7|16143.4|16142.2|16146.9|16145.7|16128.9|16127.7|398
1641465300000|2022-01-06 10:35:00|16143.9|16142.7|16152.4|16151.2|16154.4|16153.2|16143.4|16142.2|424
1641465600000|2022-01-06 10:40:00|16151.9|16150.7|16136.9|16135.7|16155.9|16154.7|16132.4|16131.2|706
1641465900000|2022-01-06 10:45:00|16137.4|16136.2|16133.4|16132.2|16144.4|16143.2|16132.9|16131.7|384
1641466200000|2022-01-06 10:50:00|16132.9|16131.7|16123.9|16122.7|16143.9|16142.7|16122.9|16121.7|541
1641466500000|2022-01-06 10:55:00|16123.4|16122.2|16127.4|16126.2|16135.9|16134.7|16123.4|16122.2|280
1641466800000|2022-01-06 11:00:00|16127.9|16126.7|16136.4|16135.2|16138.9|16137.7|16127.4|16126.2|364
1641467100000|2022-01-06 11:05:00|16136.9|16135.7|16123.9|16122.7|16141.4|16140.2|16122.9|16121.7|213
1641467400000|2022-01-06 11:10:00|16124.9|16123.7|16119.9|16118.7|16133.4|16132.2|16118.4|16117.2|264
1641467700000|2022-01-06 11:15:00|16120.9|16119.7|16122.4|16121.2|16125.4|16124.2|16113.4|16112.2|415
1641468000000|2022-01-06 11:20:00|16122.9|16121.7|16103.9|16102.7|16125.9|16124.7|16102.9|16101.7|395
1641468300000|2022-01-06 11:25:00|16103.4|16102.2|16114.4|16113.2|16116.4|16115.2|16099.9|16098.7|264
1641468600000|2022-01-06 11:30:00|16114.9|16113.7|16115.4|16114.2|16116.4|16115.2|16106.9|16105.7|211
1641468900000|2022-01-06 11:35:00|16114.9|16113.7|16101.9|16100.7|16116.4|16115.2|16100.9|16099.7|320
1641469200000|2022-01-06 11:40:00|16102.4|16101.2|16094.9|16093.7|16104.4|16103.2|16094.9|16093.7|316
1641469500000|2022-01-06 11:45:00|16095.4|16094.2|16072.9|16071.7|16095.9|16094.7|16069.4|16068.2|711
1641469800000|2022-01-06 11:50:00|16073.4|16072.2|16095.9|16094.7|16097.4|16096.2|16070.9|16069.7|582
1641470100000|2022-01-06 11:55:00|16096.4|16095.2|16081.9|16080.7|16097.9|16096.7|16081.9|16080.7|392
1641470400000|2022-01-06 12:00:00|16082.9|16081.7|16084.4|16083.2|16100.4|16099.2|16078.9|16077.7|531
1641470700000|2022-01-06 12:05:00|16083.9|16082.7|16088.9|16087.7|16091.9|16090.7|16081.4|16080.2|432
1641471000000|2022-01-06 12:10:00|16089.4|16088.2|16090.9|16089.7|16095.4|16094.2|16082.4|16081.2|348
1641471300000|2022-01-06 12:15:00|16091.4|16090.2|16071.9|16070.7|16092.9|16091.7|16070.4|16069.2|531
1641471600000|2022-01-06 12:20:00|16071.4|16070.2|16059.4|16058.2|16079.4|16078.2|16054.9|16053.7|552
1641471900000|2022-01-06 12:25:00|16059.9|16058.7|16053.9|16052.7|16063.9|16062.7|16050.4|16049.2|809
1641472200000|2022-01-06 12:30:00|16054.4|16053.2|16072.4|16071.2|16076.4|16075.2|16053.4|16052.2|622
1641472500000|2022-01-06 12:35:00|16071.9|16070.7|16068.9|16067.7|16074.4|16073.2|16059.4|16058.2|516
1641472800000|2022-01-06 12:40:00|16068.4|16067.2|16065.4|16064.2|16069.9|16068.7|16060.9|16059.7|236
1641473100000|2022-01-06 12:45:00|16065.9|16064.7|16070.4|16069.2|16071.9|16070.7|16061.4|16060.2|304
1641473400000|2022-01-06 12:50:00|16069.9|16068.7|16078.9|16077.7|16080.9|16079.7|16060.9|16059.7|409
1641473700000|2022-01-06 12:55:00|16079.4|16078.2|16083.4|16082.2|16085.9|16084.7|16072.4|16071.2|325
1641474000000|2022-01-06 13:00:00|16082.9|16081.7|16082.9|16081.7|16093.9|16092.7|16080.9|16079.7|328
1641474300000|2022-01-06 13:05:00|16082.4|16081.2|16099.9|16098.7|16100.9|16099.7|16079.9|16078.7|194
1641474600000|2022-01-06 13:10:00|16100.4|16099.2|16091.9|16090.7|16101.4|16100.2|16088.9|16087.7|220
1641474900000|2022-01-06 13:15:00|16092.4|16091.2|16114.4|16113.2|16115.4|16114.2|16091.9|16090.7|576
1641475200000|2022-01-06 13:20:00|16114.9|16113.7|16100.7|16099.5|16117.7|16116.5|16099.2|16098|314
1641475500000|2022-01-06 13:25:00|16101.2|16100|16111.2|16110|16111.2|16110|16096.7|16095.5|246
1641475800000|2022-01-06 13:30:00|16110.7|16109.5|16090.2|16089|16111.7|16110.5|16086.2|16085|547
1641476100000|2022-01-06 13:35:00|16091.7|16090.5|16092.7|16091.5|16096.2|16095|16084.7|16083.5|262
1641476400000|2022-01-06 13:40:00|16092.2|16091|16099.7|16098.5|16103.2|16102|16086.2|16085|194
1641476700000|2022-01-06 13:45:00|16100.2|16099|16088.2|16087|16102.2|16101|16084.2|16083|305
1641477000000|2022-01-06 13:50:00|16088.7|16087.5|16090.2|16089|16092.7|16091.5|16082.2|16081|285
1641477300000|2022-01-06 13:55:00|16090.7|16089.5|16098.2|16097|16099.2|16098|16086.2|16085|348
1641477600000|2022-01-06 14:00:00|16098.7|16097.5|16097.2|16096|16101.2|16100|16089.7|16088.5|224
1641477900000|2022-01-06 14:05:00|16097.7|16096.5|16087.2|16086|16098.7|16097.5|16085.2|16084|182
1641478200000|2022-01-06 14:10:00|16087.7|16086.5|16093.2|16092|16094.7|16093.5|16086.2|16085|207
1641478500000|2022-01-06 14:15:00|16092.7|16091.5|16086.2|16085|16093.7|16092.5|16085.2|16084|140
1641478800000|2022-01-06 14:20:00|16086.7|16085.5|16085.2|16084|16089.2|16088|16082.2|16081|238
1641479100000|2022-01-06 14:25:00|16085.7|16084.5|16075.2|16074|16085.7|16084.5|16072.2|16071|371
1641479400000|2022-01-06 14:30:00|16074.7|16073.5|16093.7|16092.5|16097.2|16096|16062.7|16061.5|1149
1641479700000|2022-01-06 14:35:00|16094.2|16093|16105.7|16104.5|16108.7|16107.5|16087.2|16086|1179
1641480000000|2022-01-06 14:40:00|16106.2|16105|16087.7|16086.5|16109.2|16108|16085.2|16084|798
1641480300000|2022-01-06 14:45:00|16087.2|16086|16039.2|16038|16088.2|16087|16035.7|16034.5|1475
1641480600000|2022-01-06 14:50:00|16039.7|16038.5|16042.7|16041.5|16058.2|16057|16032.2|16031|1342
1641480900000|2022-01-06 14:55:00|16043.2|16042|16023.7|16022.5|16050.2|16049|16015.7|16014.5|928
1641481200000|2022-01-06 15:00:00|16018.2|16017|16001.2|16000|16038.7|16037.5|16000.2|15999|1293
1641481500000|2022-01-06 15:05:00|16000.7|15999.5|16011.7|16010.5|16015.2|16014|15984.7|15983.5|1395
1641481800000|2022-01-06 15:10:00|16011.2|16010|16005.2|16004|16016.2|16015|15986.2|15985|1256
1641482100000|2022-01-06 15:15:00|16004.7|16003.5|15996.7|15995.5|16025.2|16024|15993.7|15992.5|1203
1641482400000|2022-01-06 15:20:00|15997.2|15996|16006.7|16005.5|16021.7|16020.5|15990.2|15989|1067
1641482700000|2022-01-06 15:25:00|16006.2|16005|16014.2|16013|16035.2|16034|16006.2|16005|1131
1641483000000|2022-01-06 15:30:00|16014.7|16013.5|16042.7|16041.5|16059.2|16058|16013.7|16012.5|1217
1641483300000|2022-01-06 15:35:00|16043.2|16042|16053.2|16052|16059.7|16058.5|16036.7|16035.5|807
1641483600000|2022-01-06 15:40:00|16053.7|16052.5|16037.2|16036|16057.2|16056|16033.2|16032|601
1641483900000|2022-01-06 15:45:00|16037.7|16036.5|16069.7|16068.5|16071.2|16070|16032.7|16031.5|825
1641484200000|2022-01-06 15:50:00|16069.2|16068|16048.2|16047|16069.7|16068.5|16047.7|16046.5|467
1641484500000|2022-01-06 15:55:00|16049.2|16048|16051.7|16050.5|16070.2|16069|16044.7|16043.5|716
1641484800000|2022-01-06 16:00:00|16052.2|16051|16042.7|16041.5|16060.2|16059|16038.2|16037|618
1641485100000|2022-01-06 16:05:00|16043.2|16042|16063.7|16062.5|16065.7|16064.5|16036.7|16035.5|584
1641485400000|2022-01-06 16:10:00|16064.2|16063|16068.7|16067.5|16075.2|16074|16058.2|16057|549
1641485700000|2022-01-06 16:15:00|16068.2|16067|16065.2|16064|16079.2|16078|16063.2|16062|810
1641486000000|2022-01-06 16:20:00|16064.7|16063.5|16059.7|16058.5|16067.2|16066|16053.2|16052|543
1641486300000|2022-01-06 16:25:00|16059.2|16058|16044.2|16043|16059.2|16058|16035.7|16034.5|1547
1641486600000|2022-01-06 16:30:00|16044.6|16042.6|16052.1|16050.1|16057.1|16055.1|16038.6|16036.6|1448
1641486900000|2022-01-06 16:35:00|16051.6|16049.6|16058.1|16056.1|16066.6|16064.6|16045.6|16043.6|921
1641487200000|2022-01-06 16:40:00|16058.6|16056.6|16052.1|16050.1|16061.6|16059.6|16047.1|16045.1|319
1641487500000|2022-01-06 16:45:00|16051.6|16049.6|16058.6|16056.6|16063.1|16061.1|16047.6|16045.6|191
1641487800000|2022-01-06 16:50:00|16058.1|16056.1|16061.1|16059.1|16062.6|16060.6|16052.6|16050.6|267
1641488100000|2022-01-06 16:55:00|16061.6|16059.6|16063.6|16061.6|16066.1|16064.1|16057.6|16055.6|193
1641488400000|2022-01-06 17:00:00|16064.1|16062.1|16058.1|16056.1|16064.6|16062.6|16055.6|16053.6|94
1641488700000|2022-01-06 17:05:00|16057.6|16055.6|16071.1|16069.1|16072.6|16070.6|16055.6|16053.6|191
1641489000000|2022-01-06 17:10:00|16070.6|16068.6|16068.1|16066.1|16072.6|16070.6|16065.6|16063.6|156
1641489300000|2022-01-06 17:15:00|16068.6|16066.6|16064.1|16062.1|16072.6|16070.6|16059.6|16057.6|132
1641489600000|2022-01-06 17:20:00|16063.6|16061.6|16065.1|16063.1|16074.1|16072.1|16059.1|16057.1|146
1641489900000|2022-01-06 17:25:00|16064.6|16062.6|16067.6|16065.6|16073.1|16071.1|16062.1|16060.1|138
1641490200000|2022-01-06 17:30:00|16068.1|16066.1|16063.6|16061.6|16071.6|16069.6|16060.1|16058.1|151
1641490500000|2022-01-06 17:35:00|16063.1|16061.1|16070.1|16068.1|16074.1|16072.1|16058.1|16056.1|195
1641490800000|2022-01-06 17:40:00|16069.6|16067.6|16095.1|16093.1|16097.1|16095.1|16069.1|16067.1|430
1641491100000|2022-01-06 17:45:00|16095.6|16093.6|16088.6|16086.6|16097.6|16095.6|16084.6|16082.6|252
1641491400000|2022-01-06 17:50:00|16088.1|16086.1|16079.1|16077.1|16089.1|16087.1|16078.6|16076.6|176
1641491700000|2022-01-06 17:55:00|16079.6|16077.6|16070.6|16068.6|16081.1|16079.1|16069.6|16067.6|170
1641492000000|2022-01-06 18:00:00|16071.1|16069.1|16072.6|16070.6|16074.1|16072.1|16065.6|16063.6|122
1641492300000|2022-01-06 18:05:00|16073.1|16071.1|16075.1|16073.1|16076.1|16074.1|16068.1|16066.1|86
1641492600000|2022-01-06 18:10:00|16074.6|16072.6|16075.6|16073.6|16079.6|16077.6|16072.6|16070.6|105
1641492900000|2022-01-06 18:15:00|16076.1|16074.1|16070.1|16068.1|16076.6|16074.6|16061.6|16059.6|195
1641493200000|2022-01-06 18:20:00|16069.6|16067.6|16054.1|16052.1|16071.6|16069.6|16053.1|16051.1|215
1641493500000|2022-01-06 18:25:00|16054.6|16052.6|16051.6|16049.6|16055.6|16053.6|16048.6|16046.6|214
1641493800000|2022-01-06 18:30:00|16052.1|16050.1|16053.6|16051.6|16054.6|16052.6|16046.6|16044.6|186
1641494100000|2022-01-06 18:35:00|16053.1|16051.1|16050.6|16048.6|16057.6|16055.6|16044.1|16042.1|237
1641494400000|2022-01-06 18:40:00|16050.1|16048.1|16051.6|16049.6|16054.6|16052.6|16045.6|16043.6|121
1641494700000|2022-01-06 18:45:00|16051.1|16049.1|16047.6|16045.6|16056.1|16054.1|16044.6|16042.6|119
1641495000000|2022-01-06 18:50:00|16047.1|16045.1|16049.6|16047.6|16050.6|16048.6|16042.1|16040.1|94
1641495300000|2022-01-06 18:55:00|16049.1|16047.1|16050.1|16048.1|16051.6|16049.6|16044.6|16042.6|90
1641495600000|2022-01-06 19:00:00|16049.6|16047.6|16037.6|16035.6|16051.6|16049.6|16037.1|16035.1|174
1641495900000|2022-01-06 19:05:00|16038.1|16036.1|16042.6|16040.6|16044.6|16042.6|16031.1|16029.1|156
1641496200000|2022-01-06 19:10:00|16043.1|16041.1|16036.6|16034.6|16058.6|16056.6|16035.6|16033.6|257
1641496500000|2022-01-06 19:15:00|16036.1|16034.1|16037.1|16035.1|16044.6|16042.6|16034.6|16032.6|87
1641496800000|2022-01-06 19:20:00|16037.6|16035.6|16038.1|16036.1|16040.6|16038.6|16031.6|16029.6|82
1641497100000|2022-01-06 19:25:00|16038.6|16036.6|16038.6|16036.6|16041.6|16039.6|16036.1|16034.1|103
1641497400000|2022-01-06 19:30:00|16038.1|16036.1|16035.1|16033.1|16042.6|16040.6|16030.6|16028.6|99
1641497700000|2022-01-06 19:35:00|16035.6|16033.6|16040.1|16038.1|16041.6|16039.6|16032.6|16030.6|70
1641498000000|2022-01-06 19:40:00|16039.6|16037.6|16036.6|16034.6|16041.1|16039.1|16032.6|16030.6|82
1641498300000|2022-01-06 19:45:00|16036.1|16034.1|16042.1|16040.1|16047.6|16045.6|16036.1|16034.1|150
1641498600000|2022-01-06 19:50:00|16041.6|16039.6|16044.1|16042.1|16044.6|16042.6|16038.6|16036.6|109
1641498900000|2022-01-06 19:55:00|16043.6|16041.6|16042.1|16040.1|16048.6|16046.6|16040.6|16038.6|109
1641499200000|2022-01-06 20:00:00|16043.6|16041.6|16058.6|16056.6|16059.1|16057.1|16043.1|16041.1|174
1641499500000|2022-01-06 20:05:00|16058.1|16056.1|16050.1|16048.1|16060.1|16058.1|16049.1|16047.1|280
1641499800000|2022-01-06 20:10:00|16049.6|16047.6|16042.1|16040.1|16052.1|16050.1|16040.6|16038.6|150
1641500100000|2022-01-06 20:15:00|16042.6|16040.6|16030.6|16028.6|16043.6|16041.6|16030.1|16028.1|187
1641500400000|2022-01-06 20:20:00|16031.1|16029.1|16020.6|16018.6|16034.1|16032.1|16016.6|16014.6|159
1641500700000|2022-01-06 20:25:00|16021.1|16019.1|16027.1|16025.1|16028.1|16026.1|16017.6|16015.6|160
1641501000000|2022-01-06 20:30:00|16026.6|16024.6|16018.1|16016.1|16031.6|16029.6|16016.1|16014.1|168
1641501300000|2022-01-06 20:35:00|16017.6|16015.6|16016.1|16014.1|16023.1|16021.1|16009.6|16007.6|224
1641501600000|2022-01-06 20:40:00|16016.6|16014.6|16018.1|16016.1|16022.6|16020.6|16008.6|16006.6|174
1641501900000|2022-01-06 20:45:00|16018.6|16016.6|16010.6|16008.6|16021.1|16019.1|16008.1|16006.1|170
1641502200000|2022-01-06 20:50:00|16010.1|16008.1|16004.6|16002.6|16015.1|16013.1|16003.6|16001.6|321
1641502500000|2022-01-06 20:55:00|16005.1|16003.1|16018.6|16016.6|16025.1|16023.1|15991.6|15989.6|590
1641502800000|2022-01-06 21:00:00|16023.6|16018.6|16030.5|16025.5|16032.2|16027.2|16018.1|16013.1|256
1641503100000|2022-01-06 21:05:00|16029.6|16024.6|16034.3|16029.3|16039.9|16034.9|16026.4|16021.4|0
1641503400000|2022-01-06 21:10:00|16033.3|16028.3|16033.4|16028.4|16042.4|16037.4|16026.9|16021.9|0
1641503700000|2022-01-06 21:15:00|16034.4|16029.4|16035.4|16030.4|16038.3|16033.3|16031.9|16026.9|0
1641504000000|2022-01-06 21:20:00|16034.4|16029.4|16040.2|16035.2|16040.2|16035.2|16034.4|16029.4|0
1641504300000|2022-01-06 21:25:00|16041.2|16036.2|16038.4|16033.4|16041.2|16036.2|16038.2|16033.2|0
1641504600000|2022-01-06 21:30:00|16039.4|16034.4|16033.9|16028.9|16040.4|16035.4|16032.9|16027.9|0
1641504900000|2022-01-06 21:35:00|16034.8|16029.8|16029.3|16024.3|16037.8|16032.8|16027.8|16022.8|0
1641505200000|2022-01-06 21:40:00|16029.8|16024.8|16039.7|16034.7|16042.6|16037.6|16029.7|16024.7|0
1641505500000|2022-01-06 21:45:00|16040.7|16035.7|16039.7|16034.7|16044.6|16039.6|16039.6|16034.6|0
1641505800000|2022-01-06 21:50:00|16039.9|16034.9|16044.9|16039.9|16046.9|16041.9|16039.9|16034.9|0
1641506100000|2022-01-06 21:55:00|16044|16039|16044.3|16039.3|16045.9|16040.9|16040|16035|0
1641506400000|2022-01-06 22:00:00|16044.9|16039.9|16045.7|16040.7|16045.7|16040.7|16043|16038|0
1641506700000|2022-01-06 22:05:00|16045.9|16040.9|16044|16039|16046.1|16041.1|16044|16039|0
1641507000000|2022-01-06 22:10:00|16043.9|16038.9|16046|16041|16046.1|16041.1|16043.8|16038.8|0
1641507300000|2022-01-06 22:15:00|16046.2|16041.2|16046.3|16041.3|16046.3|16041.3|16045.7|16040.7|0
1641507600000|2022-01-06 22:20:00|16046.6|16041.6|16046.6|16041.6|16046.7|16041.7|16046.6|16041.6|0
1641507900000|2022-01-06 22:25:00|16046.5|16041.5|16044.2|16039.2|16046.6|16041.6|16042.5|16037.5|0
1641508200000|2022-01-06 22:30:00|16044.6|16039.6|16044.4|16039.4|16044.6|16039.6|16044.4|16039.4|0
1641508500000|2022-01-06 22:35:00|16044.3|16039.3|16044.7|16039.7|16045.1|16040.1|16044.3|16039.3|0
1641508800000|2022-01-06 22:40:00|16044.4|16039.4|16044.7|16039.7|16045|16040|16044.4|16039.4|0
1641509100000|2022-01-06 22:45:00|16044.6|16039.6|16044.8|16039.8|16044.8|16039.8|16044.6|16039.6|0
1641509400000|2022-01-06 22:50:00|16045|16040|16045.4|16040.4|16045.7|16040.7|16045|16040|0
1641509700000|2022-01-06 22:55:00|16045.7|16040.7|16047.5|16042.5|16047.8|16042.8|16045.3|16040.3|0
1641510000000|2022-01-06 23:00:00|16058.9|16053.9|16049.6|16044.6|16066.2|16061.2|16047.5|16042.5|0
1641510300000|2022-01-06 23:05:00|16048.6|16043.6|16053.5|16048.5|16054.5|16049.5|16048.6|16043.6|0
1641510600000|2022-01-06 23:10:00|16054.5|16049.5|16049.6|16044.6|16055.5|16050.5|16049.6|16044.6|0
1641510900000|2022-01-06 23:15:00|16046.7|16041.7|16054.5|16049.5|16055.5|16050.5|16044.7|16039.7|0
1641511200000|2022-01-06 23:20:00|16055.5|16050.5|16051.1|16046.1|16057.7|16052.7|16050.1|16045.1|0
1641511500000|2022-01-06 23:25:00|16050.6|16045.6|16053.4|16048.4|16054.1|16049.1|16050.1|16045.1|0
1641511800000|2022-01-06 23:30:00|16054.4|16049.4|16052.6|16047.6|16058.3|16053.3|16049.3|16044.3|0
1641512100000|2022-01-06 23:35:00|16053.1|16048.1|16056|16051|16058|16053|16052.1|16047.1|0
1641512400000|2022-01-06 23:40:00|16057|16052|16052|16047|16057|16052|16051.1|16046.1|0
1641512700000|2022-01-06 23:45:00|16053|16048|16051|16046|16056|16051|16048|16043|0
1641513000000|2022-01-06 23:50:00|16052|16047|16057.8|16052.8|16057.8|16052.8|16051|16046|0
1641513300000|2022-01-06 23:55:00|16056.9|16051.9|16054.6|16049.6|16057.8|16052.8|16054.6|16049.6|0
1641513600000|2022-01-07 00:00:00|16055.1|16050.1|16061.5|16056.5|16066.3|16061.3|16050.6|16045.6|0
1641513900000|2022-01-07 00:05:00|16060.5|16055.5|16063.2|16058.2|16066.2|16061.2|16059.7|16054.7|0
1641514200000|2022-01-07 00:10:00|16063.7|16058.7|16069.1|16064.1|16072|16067|16058.3|16053.3|0
1641514500000|2022-01-07 00:15:00|16070.1|16065.1|16067.1|16063.1|16076.1|16072.1|16055.1|16051.1|38
1641514800000|2022-01-07 00:20:00|16067.6|16063.6|16065.6|16061.6|16067.6|16063.6|16064.1|16060.1|5
1641515100000|2022-01-07 00:25:00|16065.1|16061.1|16071.1|16067.1|16071.6|16067.6|16063.1|16059.1|12
1641515400000|2022-01-07 00:30:00|16070.6|16066.6|16073.6|16069.6|16075.6|16071.6|16066.6|16062.6|17
1641515700000|2022-01-07 00:35:00|16074.1|16070.1|16076.6|16072.6|16077.1|16073.1|16070.1|16066.1|14
1641516000000|2022-01-07 00:40:00|16077.6|16073.6|16076.1|16072.1|16078.6|16074.6|16074.1|16070.1|8
1641516300000|2022-01-07 00:45:00|16076.6|16072.6|16074.1|16070.1|16078.6|16074.6|16074.1|16070.1|9
1641516600000|2022-01-07 00:50:00|16070.1|16066.1|16070.6|16066.6|16071.6|16067.6|16068.1|16064.1|15
1641516900000|2022-01-07 00:55:00|16068.1|16064.1|16070.1|16066.1|16071.1|16067.1|16066.1|16062.1|14
1641517200000|2022-01-07 01:00:00|16069.6|16065.6|16078.1|16074.1|16078.6|16074.6|16064.1|16060.1|21
1641517500000|2022-01-07 01:05:00|16078.6|16074.6|16069.6|16065.6|16083.1|16079.1|16069.6|16065.6|10
1641517800000|2022-01-07 01:10:00|16070.1|16066.1|16074.6|16070.6|16076.6|16072.6|16069.6|16065.6|30
1641518100000|2022-01-07 01:15:00|16075.1|16071.1|16067.1|16063.1|16077.6|16073.6|16067.1|16063.1|41
1641518400000|2022-01-07 01:20:00|16067.6|16063.6|16069.1|16065.1|16069.6|16065.6|16066.1|16062.1|3
1641518700000|2022-01-07 01:25:00|16068.6|16064.6|16073.1|16069.1|16076.6|16072.6|16068.6|16064.6|7
1641519000000|2022-01-07 01:30:00|16072.6|16068.6|16068.6|16064.6|16075.1|16071.1|16060.1|16056.1|23
1641519300000|2022-01-07 01:35:00|16068.1|16064.1|16053.1|16049.1|16068.1|16064.1|16047.6|16043.6|12
1641519600000|2022-01-07 01:40:00|16052.6|16048.6|16046.6|16042.6|16053.6|16049.6|16041.6|16037.6|35
1641519900000|2022-01-07 01:45:00|16047.1|16043.1|16043.1|16039.1|16053.6|16049.6|16043.1|16039.1|10
1641520200000|2022-01-07 01:50:00|16042.6|16038.6|16043.1|16039.1|16050.1|16046.1|16042.1|16038.1|22
1641520500000|2022-01-07 01:55:00|16042.6|16038.6|16053.1|16049.1|16053.1|16049.1|16042.6|16038.6|6
1641520800000|2022-01-07 02:00:00|16052.6|16048.6|16021.1|16017.1|16052.6|16048.6|16020.6|16016.6|27
1641521100000|2022-01-07 02:05:00|16021.6|16017.6|16020.6|16016.6|16022.6|16018.6|16010.6|16006.6|39
1641521400000|2022-01-07 02:10:00|16020.1|16016.1|16025.1|16021.1|16029.1|16025.1|16019.6|16015.6|19
1641521700000|2022-01-07 02:15:00|16024.6|16020.6|16023.1|16019.1|16026.6|16022.6|16016.1|16012.1|24
1641522000000|2022-01-07 02:20:00|16022.6|16018.6|16030.1|16026.1|16033.6|16029.6|16022.1|16018.1|12
1641522300000|2022-01-07 02:25:00|16029.6|16025.6|16028.6|16024.6|16030.1|16026.1|16025.1|16021.1|12
1641522600000|2022-01-07 02:30:00|16027.1|16023.1|16023.6|16019.6|16031.1|16027.1|16020.1|16016.1|9
1641522900000|2022-01-07 02:35:00|16023.1|16019.1|16022.1|16018.1|16024.6|16020.6|16016.6|16012.6|10
1641523200000|2022-01-07 02:40:00|16022.6|16018.6|16023.6|16019.6|16025.6|16021.6|16021.6|16017.6|2
1641523500000|2022-01-07 02:45:00|16024.1|16020.1|16023.6|16019.6|16024.6|16020.6|16018.1|16014.1|7
1641523800000|2022-01-07 02:50:00|16024.1|16020.1|16035.6|16031.6|16036.1|16032.1|16024.1|16020.1|4
1641524100000|2022-01-07 02:55:00|16036.1|16032.1|16036.6|16032.6|16041.6|16037.6|16034.1|16030.1|12
1641524400000|2022-01-07 03:00:00|16037.6|16033.6|16036.6|16032.6|16040.6|16036.6|16031.6|16027.6|9
1641524700000|2022-01-07 03:05:00|16036.1|16032.1|16036.1|16032.1|16040.6|16036.6|16036.1|16032.1|6
1641525000000|2022-01-07 03:10:00|16036.6|16032.6|16038.1|16034.1|16040.1|16036.1|16034.1|16030.1|6
1641525300000|2022-01-07 03:15:00|16037.6|16033.6|16038.6|16034.6|16041.1|16037.1|16036.1|16032.1|7
1641525600000|2022-01-07 03:20:00|16039.1|16035.1|16052.1|16048.1|16052.1|16048.1|16039.1|16035.1|4
1641525900000|2022-01-07 03:25:00|16051.6|16047.6|16045.6|16041.6|16054.6|16050.6|16041.6|16037.6|31
1641526200000|2022-01-07 03:30:00|16046.1|16042.1|16039.6|16035.6|16046.6|16042.6|16037.1|16033.1|35
1641526500000|2022-01-07 03:35:00|16040.1|16036.1|16037.1|16033.1|16041.1|16037.1|16035.6|16031.6|38
1641526800000|2022-01-07 03:40:00|16036.6|16032.6|16032.1|16028.1|16036.6|16032.6|16030.6|16026.6|14
1641527100000|2022-01-07 03:45:00|16031.6|16027.6|16028.1|16024.1|16034.6|16030.6|16028.1|16024.1|10
1641527400000|2022-01-07 03:50:00|16028.6|16024.6|16030.6|16026.6|16031.6|16027.6|16025.6|16021.6|18
1641527700000|2022-01-07 03:55:00|16031.1|16027.1|16036.6|16032.6|16038.1|16034.1|16030.6|16026.6|10
1641528000000|2022-01-07 04:00:00|16037.1|16033.1|16034.6|16030.6|16037.1|16033.1|16030.6|16026.6|10
1641528300000|2022-01-07 04:05:00|16035.6|16031.6|16032.6|16028.6|16037.6|16033.6|16031.6|16027.6|1
1641528600000|2022-01-07 04:10:00|16032.1|16028.1|16037.6|16033.6|16037.6|16033.6|16030.1|16026.1|7
1641528900000|2022-01-07 04:15:00|16038.1|16034.1|16032.1|16028.1|16039.6|16035.6|16031.1|16027.1|22
1641529200000|2022-01-07 04:20:00|16032.6|16028.6|16034.1|16030.1|16036.1|16032.1|16031.1|16027.1|6
1641529500000|2022-01-07 04:25:00|16035.6|16031.6|16037.6|16033.6|16040.6|16036.6|16035.1|16031.1|13
1641529800000|2022-01-07 04:30:00|16037.1|16033.1|16037.1|16033.1|16037.6|16033.6|16034.6|16030.6|1
1641530100000|2022-01-07 04:35:00|16037.6|16033.6|16033.6|16029.6|16040.1|16036.1|16033.6|16029.6|2
1641530400000|2022-01-07 04:40:00|16034.1|16030.1|16034.6|16030.6|16034.6|16030.6|16031.1|16027.1|4
1641530700000|2022-01-07 04:45:00|16035.1|16031.1|16034.6|16030.6|16041.1|16037.1|16034.1|16030.1|9
1641531000000|2022-01-07 04:50:00|16034.1|16030.1|16038.1|16034.1|16038.6|16034.6|16032.1|16028.1|9
1641531300000|2022-01-07 04:55:00|16038.6|16034.6|16039.1|16035.1|16039.6|16035.6|16033.6|16029.6|9
1641531600000|2022-01-07 05:00:00|16039.6|16035.6|16047.1|16043.1|16047.6|16043.6|16039.6|16035.6|9
1641531900000|2022-01-07 05:05:00|16046.6|16042.6|16041.6|16037.6|16052.1|16048.1|16041.6|16037.6|32
1641532200000|2022-01-07 05:10:00|16041.1|16037.1|16040.1|16036.1|16042.6|16038.6|16030.1|16026.1|21
1641532500000|2022-01-07 05:15:00|16039.6|16035.6|16040.1|16036.1|16041.1|16037.1|16037.6|16033.6|4
1641532800000|2022-01-07 05:20:00|16039.6|16035.6|16041.1|16037.1|16041.1|16037.1|16039.1|16035.1|2
1641533100000|2022-01-07 05:25:00|16043.6|16039.6|16034.1|16030.1|16046.1|16042.1|16034.1|16030.1|10
1641533400000|2022-01-07 05:30:00|16034.6|16030.6|16037.1|16033.1|16038.6|16034.6|16032.6|16028.6|12
1641533700000|2022-01-07 05:35:00|16036.6|16032.6|16042.1|16038.1|16043.1|16039.1|16036.1|16032.1|20
1641534000000|2022-01-07 05:40:00|16041.6|16037.6|16038.1|16034.1|16041.6|16037.6|16038.1|16034.1|5
1641534300000|2022-01-07 05:45:00|16038.6|16034.6|16038.6|16034.6|16042.1|16038.1|16037.1|16033.1|5
1641534600000|2022-01-07 05:50:00|16038.1|16034.1|16041.1|16037.1|16042.1|16038.1|16037.6|16033.6|15
1641534900000|2022-01-07 05:55:00|16041.6|16037.6|16051.6|16047.6|16053.1|16049.1|16040.6|16036.6|24
1641535200000|2022-01-07 06:00:00|16051.1|16047.1|16046.6|16042.6|16051.1|16047.1|16043.6|16039.6|41
1641535500000|2022-01-07 06:05:00|16047.1|16043.1|16047.1|16043.1|16048.6|16044.6|16044.6|16040.6|15
1641535800000|2022-01-07 06:10:00|16046.6|16042.6|16054.6|16050.6|16054.6|16050.6|16044.1|16040.1|38
1641536100000|2022-01-07 06:15:00|16053.6|16049.6|16052.1|16048.1|16055.6|16051.6|16050.1|16046.1|21
1641536400000|2022-01-07 06:20:00|16052.6|16048.6|16052.1|16048.1|16053.1|16049.1|16050.1|16046.1|15
1641536700000|2022-01-07 06:25:00|16053.1|16049.1|16058.6|16054.6|16059.1|16055.1|16052.6|16048.6|29
1641537000000|2022-01-07 06:30:00|16059.1|16055.1|16065.6|16061.6|16065.6|16061.6|16058.1|16054.1|26
1641537300000|2022-01-07 06:35:00|16066.1|16062.1|16058.1|16054.1|16066.6|16062.6|16057.6|16053.6|19
1641537600000|2022-01-07 06:40:00|16057.6|16053.6|16058.1|16054.1|16059.1|16055.1|16057.6|16053.6|8
1641537900000|2022-01-07 06:45:00|16056.6|16052.6|16055.1|16051.1|16056.6|16052.6|16050.1|16046.1|31
1641538200000|2022-01-07 06:50:00|16054.6|16050.6|16048.1|16044.1|16054.6|16050.6|16046.6|16042.6|26
1641538500000|2022-01-07 06:55:00|16047.1|16043.1|16049.6|16045.6|16050.1|16046.1|16045.1|16041.1|25
1641538800000|2022-01-07 07:00:00|16048.6|16046.6|16028.1|16026.1|16064.1|16062.1|16025.1|16023.1|337
1641539100000|2022-01-07 07:05:00|16027.6|16025.6|16035.1|16033.1|16042.6|16040.6|16026.6|16024.6|269
1641539400000|2022-01-07 07:10:00|16034.6|16032.6|16034.1|16032.1|16035.1|16033.1|16025.6|16023.6|165
1641539700000|2022-01-07 07:15:00|16034.6|16032.6|16042.1|16040.1|16042.6|16040.6|16032.6|16030.6|111
1641540000000|2022-01-07 07:20:00|16042.6|16040.6|16046.1|16044.1|16055.1|16053.1|16042.6|16040.6|273
1641540300000|2022-01-07 07:25:00|16045.6|16043.6|16044.1|16042.1|16052.1|16050.1|16042.6|16040.6|168
1641540600000|2022-01-07 07:30:00|16043.6|16041.6|16024.6|16022.6|16043.6|16041.6|16022.6|16020.6|274
1641540900000|2022-01-07 07:35:00|16024.1|16022.1|16027.1|16025.1|16029.1|16027.1|16021.1|16019.1|234
1641541200000|2022-01-07 07:40:00|16026.6|16024.6|16021.6|16019.6|16026.6|16024.6|16018.1|16016.1|123
1641541500000|2022-01-07 07:45:00|16022.1|16020.1|16021.1|16019.1|16023.6|16021.6|16015.6|16013.6|255
1641541800000|2022-01-07 07:50:00|16021.6|16019.6|16020.1|16018.1|16025.6|16023.6|16017.6|16015.6|186
1641542100000|2022-01-07 07:55:00|16020.6|16018.6|16026.1|16024.1|16026.6|16024.6|16010.6|16008.6|314
1641542400000|2022-01-07 08:00:00|16025.7|16024.5|15972.2|15971|16041.2|16040|15969.7|15968.5|2116
1641542700000|2022-01-07 08:05:00|15972.7|15971.5|15969.2|15968|15987.7|15986.5|15967.7|15966.5|1274
1641543000000|2022-01-07 08:10:00|15968.7|15967.5|16018.2|16017|16018.2|16017|15967.2|15966|1261
1641543300000|2022-01-07 08:15:00|16017.7|16016.5|16007.7|16006.5|16024.2|16023|16006.2|16005|1020
1641543600000|2022-01-07 08:20:00|16008.2|16007|16006.2|16005|16016.7|16015.5|16000.2|15999|556
1641543900000|2022-01-07 08:25:00|16006.7|16005.5|15999.7|15998.5|16007.2|16006|15986.2|15985|754
1641544200000|2022-01-07 08:30:00|15999.2|15998|15942.2|15941|15999.2|15998|15928.2|15927|1633
1641544500000|2022-01-07 08:35:00|15941.7|15940.5|15955.7|15954.5|15959.2|15958|15926.7|15925.5|1226
1641544800000|2022-01-07 08:40:00|15956.2|15955|15941.2|15940|15956.2|15955|15937.7|15936.5|785
1641545100000|2022-01-07 08:45:00|15941.7|15940.5|15936.2|15935|15951.7|15950.5|15933.2|15932|901
1641545400000|2022-01-07 08:50:00|15935.7|15934.5|15947.7|15946.5|15955.7|15954.5|15934.2|15933|614
1641545700000|2022-01-07 08:55:00|15947.2|15946|15954.7|15953.5|15969.2|15968|15946.7|15945.5|528
1641546000000|2022-01-07 09:00:00|15953.7|15952.5|15956.2|15955|15957.7|15956.5|15941.7|15940.5|588
1641546300000|2022-01-07 09:05:00|15955.7|15954.5|15982.2|15981|15984.2|15983|15950.2|15949|659
1641546600000|2022-01-07 09:10:00|15982.7|15981.5|16009.7|16008.5|16016.7|16015.5|15982.7|15981.5|1308
1641546900000|2022-01-07 09:15:00|16009.2|16008|15996.2|15995|16012.2|16011|15992.2|15991|740
1641547200000|2022-01-07 09:20:00|15996.7|15995.5|15997.7|15996.5|16002.2|16001|15992.2|15991|529
1641547500000|2022-01-07 09:25:00|15997.2|15996|16007.7|16006.5|16016.7|16015.5|15997.2|15996|468
1641547800000|2022-01-07 09:30:00|16007.2|16006|16015.7|16014.5|16019.2|16018|16004.2|16003|339
1641548100000|2022-01-07 09:35:00|16015.2|16014|16012.2|16011|16018.2|16017|16010.2|16009|318
1641548400000|2022-01-07 09:40:00|16011.2|16010|16000.2|15999|16017.2|16016|15999.2|15998|643
1641548700000|2022-01-07 09:45:00|15999.7|15998.5|15997.7|15996.5|16010.2|16009|15996.7|15995.5|401
1641549000000|2022-01-07 09:50:00|15998.2|15997|16003.7|16002.5|16007.7|16006.5|15997.2|15996|169
1641549300000|2022-01-07 09:55:00|16004.2|16003|15991.7|15990.5|16005.2|16004|15989.7|15988.5|268
1641549600000|2022-01-07 10:00:00|15991.2|15990|15986.7|15985.5|15996.7|15995.5|15981.2|15980|374
1641549900000|2022-01-07 10:05:00|15987.2|15986|16006.2|16005|16006.2|16005|15982.7|15981.5|343
1641550200000|2022-01-07 10:10:00|16005.7|16004.5|15999.7|15998.5|16010.7|16009.5|15999.2|15998|534
1641550500000|2022-01-07 10:15:00|16000.2|15999|15987.2|15986|16002.2|16001|15982.2|15981|379
1641550800000|2022-01-07 10:20:00|15986.7|15985.5|15992.2|15991|15995.2|15994|15986.7|15985.5|211
1641551100000|2022-01-07 10:25:00|15992.7|15991.5|16008.7|16007.5|16010.2|16009|15991.2|15990|297
1641551400000|2022-01-07 10:30:00|16008.2|16007|16013.2|16012|16017.7|16016.5|16007.2|16006|361
1641551700000|2022-01-07 10:35:00|16012.2|16011|16008.7|16007.5|16016.2|16015|16007.7|16006.5|194
1641552000000|2022-01-07 10:40:00|16009.2|16008|16025.7|16024.5|16029.2|16028|16007.2|16006|361
1641552300000|2022-01-07 10:45:00|16026.2|16025|16029.2|16028|16030.7|16029.5|16020.7|16019.5|288
1641552600000|2022-01-07 10:50:00|16029.7|16028.5|16029.2|16028|16040.2|16039|16028.2|16027|727
1641552900000|2022-01-07 10:55:00|16028.7|16027.5|16016.2|16015|16031.2|16030|16013.7|16012.5|631
1641553200000|2022-01-07 11:00:00|16016.7|16015.5|16016.7|16015.5|16018.7|16017.5|16005.7|16004.5|408
1641553500000|2022-01-07 11:05:00|16017.2|16016|16022.7|16021.5|16023.2|16022|16013.2|16012|202
1641553800000|2022-01-07 11:10:00|16023.2|16022|16019.2|16018|16026.2|16025|16012.2|16011|314
1641554100000|2022-01-07 11:15:00|16018.7|16017.5|16032.7|16031.5|16034.2|16033|16017.2|16016|231
1641554400000|2022-01-07 11:20:00|16033.2|16032|16030.7|16029.5|16035.2|16034|16026.2|16025|274
1641554700000|2022-01-07 11:25:00|16030.2|16029|16028.7|16027.5|16035.2|16034|16027.7|16026.5|192
1641555000000|2022-01-07 11:30:00|16029.2|16028|16019.7|16018.5|16029.7|16028.5|16015.2|16014|362
1641555300000|2022-01-07 11:35:00|16020.2|16019|16011.2|16010|16020.2|16019|16008.2|16007|222
1641555600000|2022-01-07 11:40:00|16010.7|16009.5|16009.7|16008.5|16015.2|16014|16007.7|16006.5|176
1641555900000|2022-01-07 11:45:00|16009.2|16008|16007.2|16006|16013.2|16012|16003.2|16002|270
1641556200000|2022-01-07 11:50:00|16006.2|16005|16003.7|16002.5|16009.2|16008|16001.7|16000.5|176
1641556500000|2022-01-07 11:55:00|16003.2|16002|15978.7|15977.5|16012.7|16011.5|15978.2|15977|373
1641556800000|2022-01-07 12:00:00|15979.2|15978|15990.7|15989.5|15999.7|15998.5|15978.2|15977|746
1641557100000|2022-01-07 12:05:00|15991.2|15990|15996.7|15995.5|16004.2|16003|15991.2|15990|231
1641557400000|2022-01-07 12:10:00|15996.2|15995|15985.7|15984.5|15996.2|15995|15984.7|15983.5|234
1641557700000|2022-01-07 12:15:00|15985.2|15984|15984.2|15983|15989.2|15988|15977.2|15976|242
1641558000000|2022-01-07 12:20:00|15983.7|15982.5|15976.7|15975.5|15983.7|15982.5|15972.2|15971|339
1641558300000|2022-01-07 12:25:00|15977.2|15976|15973.7|15972.5|15977.2|15976|15965.7|15964.5|384
1641558600000|2022-01-07 12:30:00|15973.2|15972|15982.2|15981|15983.2|15982|15971.2|15970|410
1641558900000|2022-01-07 12:35:00|15982.7|15981.5|15978.7|15977.5|15983.2|15982|15972.2|15971|204
1641559200000|2022-01-07 12:40:00|15979.2|15978|15973.7|15972.5|15980.7|15979.5|15970.2|15969|274
1641559500000|2022-01-07 12:45:00|15974.2|15973|15983.2|15982|15985.7|15984.5|15972.2|15971|219
1641559800000|2022-01-07 12:50:00|15982.7|15981.5|15986.2|15985|15989.7|15988.5|15981.2|15980|326
1641560100000|2022-01-07 12:55:00|15985.7|15984.5|15983.2|15982|15988.2|15987|15981.2|15980|207
1641560400000|2022-01-07 13:00:00|15984.2|15983|15978.7|15977.5|15990.2|15989|15975.2|15974|306
1641560700000|2022-01-07 13:05:00|15979.2|15978|15970.2|15969|15982.2|15981|15967.7|15966.5|230
1641561000000|2022-01-07 13:10:00|15969.2|15968|15962.2|15961|15976.7|15975.5|15958.7|15957.5|306
1641561300000|2022-01-07 13:15:00|15962.7|15961.5|15969.2|15968|15973.2|15972|15956.2|15955|561
1641561600000|2022-01-07 13:20:00|15968.7|15967.5|15974.2|15973|15978.2|15977|15966.2|15965|253
1641561900000|2022-01-07 13:25:00|15973.7|15972.5|15975.2|15974|15983.2|15982|15970.7|15969.5|193
1641562200000|2022-01-07 13:30:00|15975.7|15974.5|15963.7|15962.5|16003.7|16002.5|15959.7|15958.5|1193
1641562500000|2022-01-07 13:35:00|15964.2|15963|15918.2|15917|15968.2|15967|15914.7|15913.5|1349
1641562800000|2022-01-07 13:40:00|15918.7|15917.5|15919.2|15918|15928.7|15927.5|15894.2|15893|1667
1641563100000|2022-01-07 13:45:00|15919.7|15918.5|15952.7|15951.5|15954.2|15953|15918.2|15917|1040
1641563400000|2022-01-07 13:50:00|15953.2|15952|15917.2|15916|15953.2|15952|15915.7|15914.5|660
1641563700000|2022-01-07 13:55:00|15917.7|15916.5|15936.2|15935|15936.2|15935|15915.2|15914|650
1641564000000|2022-01-07 14:00:00|15936.7|15935.5|15955.2|15954|15961.7|15960.5|15935.2|15934|682
1641564300000|2022-01-07 14:05:00|15955.7|15954.5|15975.2|15974|15979.2|15978|15954.2|15953|634
1641564600000|2022-01-07 14:10:00|15975.7|15974.5|15968.2|15967|15983.7|15982.5|15960.7|15959.5|667
1641564900000|2022-01-07 14:15:00|15968.7|15967.5|15968.2|15967|15978.2|15977|15965.2|15964|385
1641565200000|2022-01-07 14:20:00|15968.7|15967.5|15958.7|15957.5|15971.2|15970|15957.2|15956|403
1641565500000|2022-01-07 14:25:00|15959.2|15958|15968.7|15967.5|15968.7|15967.5|15955.2|15954|265
1641565800000|2022-01-07 14:30:00|15969.2|15968|15959.7|15958.5|15979.7|15978.5|15957.7|15956.5|1113
1641566100000|2022-01-07 14:35:00|15959.2|15958|15960.7|15959.5|15970.2|15969|15940.2|15939|867
1641566400000|2022-01-07 14:40:00|15961.2|15960|15989.7|15988.5|15994.2|15993|15955.2|15954|744
1641566700000|2022-01-07 14:45:00|15990.2|15989|15964.7|15963.5|15996.2|15995|15956.2|15955|940
1641567000000|2022-01-07 14:50:00|15964.2|15963|15968.2|15967|15972.7|15971.5|15957.2|15956|574
1641567300000|2022-01-07 14:55:00|15968.7|15967.5|15965.2|15964|15975.2|15974|15963.7|15962.5|532
1641567600000|2022-01-07 15:00:00|15965.7|15964.5|15944.7|15943.5|15967.7|15966.5|15943.7|15942.5|628
1641567900000|2022-01-07 15:05:00|15944.2|15943|15923.2|15922|15944.2|15943|15921.7|15920.5|623
1641568200000|2022-01-07 15:10:00|15922.7|15921.5|15925.2|15924|15934.7|15933.5|15915.7|15914.5|967
1641568500000|2022-01-07 15:15:00|15925.7|15924.5|15910.7|15909.5|15926.2|15925|15906.7|15905.5|591
1641568800000|2022-01-07 15:20:00|15911.2|15910|15909.7|15908.5|15922.7|15921.5|15904.7|15903.5|561
1641569100000|2022-01-07 15:25:00|15910.2|15909|15921.7|15920.5|15933.7|15932.5|15907.7|15906.5|608
1641569400000|2022-01-07 15:30:00|15922.2|15921|15922.7|15921.5|15931.7|15930.5|15919.2|15918|361
1641569700000|2022-01-07 15:35:00|15921.7|15920.5|15902.6|15901.4|15929.1|15927.9|15901.1|15899.9|486
1641570000000|2022-01-07 15:40:00|15902.1|15900.9|15904.1|15902.9|15916.6|15915.4|15899.6|15898.4|493
1641570300000|2022-01-07 15:45:00|15903.6|15902.4|15887.6|15886.4|15906.1|15904.9|15887.6|15886.4|550
1641570600000|2022-01-07 15:50:00|15888.1|15886.9|15868.6|15867.4|15889.6|15888.4|15865.1|15863.9|1111
1641570900000|2022-01-07 15:55:00|15869.1|15867.9|15895.1|15893.9|15899.6|15898.4|15862.6|15861.4|1149
1641571200000|2022-01-07 16:00:00|15895.6|15894.4|15907.6|15906.4|15922.6|15921.4|15894.6|15893.4|1222
1641571500000|2022-01-07 16:05:00|15908.1|15906.9|15912.1|15910.9|15927.6|15926.4|15905.6|15904.4|763
1641571800000|2022-01-07 16:10:00|15911.6|15910.4|15911.6|15910.4|15922.6|15921.4|15904.6|15903.4|495
1641572100000|2022-01-07 16:15:00|15911.1|15909.9|15905.1|15903.9|15920.6|15919.4|15901.6|15900.4|586
1641572400000|2022-01-07 16:20:00|15905.6|15904.4|15918.6|15917.4|15923.1|15921.9|15903.6|15902.4|709
1641572700000|2022-01-07 16:25:00|15918.1|15916.9|15937.6|15936.4|15943.6|15942.4|15913.1|15911.9|1250
1641573000000|2022-01-07 16:30:00|15938|15936|15948|15946|15953|15951|15937|15935|1450
1641573300000|2022-01-07 16:35:00|15948.5|15946.5|15937.5|15935.5|15955|15953|15935|15933|803
1641573600000|2022-01-07 16:40:00|15937|15935|15942|15940|15946|15944|15935|15933|353
1641573900000|2022-01-07 16:45:00|15941.5|15939.5|15957|15955|15957.5|15955.5|15938.5|15936.5|412
1641574200000|2022-01-07 16:50:00|15956.5|15954.5|15967.5|15965.5|15968|15966|15955|15953|299
1641574500000|2022-01-07 16:55:00|15968|15966|15959|15957|15969|15967|15958.5|15956.5|291
1641574800000|2022-01-07 17:00:00|15959.5|15957.5|15951|15949|15962|15960|15949|15947|211
1641575100000|2022-01-07 17:05:00|15950.5|15948.5|15953|15951|15956|15954|15946|15944|158
1641575400000|2022-01-07 17:10:00|15954|15952|15954|15952|15961|15959|15948|15946|111
1641575700000|2022-01-07 17:15:00|15954.5|15952.5|15945.5|15943.5|15956|15954|15944.5|15942.5|124
1641576000000|2022-01-07 17:20:00|15945|15943|15943.5|15941.5|15946|15944|15941|15939|117
1641576300000|2022-01-07 17:25:00|15943|15941|15948|15946|15949|15947|15941.5|15939.5|78
1641576600000|2022-01-07 17:30:00|15947.5|15945.5|15944|15942|15948.5|15946.5|15941|15939|98
1641576900000|2022-01-07 17:35:00|15944.5|15942.5|15942.5|15940.5|15944.5|15942.5|15937|15935|92
1641577200000|2022-01-07 17:40:00|15943|15941|15943.5|15941.5|15948.5|15946.5|15941|15939|107
1641577500000|2022-01-07 17:45:00|15944|15942|15942|15940|15952|15950|15940|15938|144
1641577800000|2022-01-07 17:50:00|15941.5|15939.5|15946|15944|15949.5|15947.5|15941|15939|148
1641578100000|2022-01-07 17:55:00|15945.5|15943.5|15952.5|15950.5|15953|15951|15944|15942|179
1641578400000|2022-01-07 18:00:00|15953|15951|15953.5|15951.5|15956.5|15954.5|15944|15942|133
1641578700000|2022-01-07 18:05:00|15953|15951|15956|15954|15958|15956|15952|15950|76
1641579000000|2022-01-07 18:10:00|15956.5|15954.5|15957|15955|15958|15956|15952.5|15950.5|53
1641579300000|2022-01-07 18:15:00|15956.5|15954.5|15957|15955|15961|15959|15953.5|15951.5|114
1641579600000|2022-01-07 18:20:00|15957.5|15955.5|15949|15947|15958|15956|15949|15947|110
1641579900000|2022-01-07 18:25:00|15949.5|15947.5|15944.5|15942.5|15950|15948|15944|15942|100
1641580200000|2022-01-07 18:30:00|15944|15942|15953.5|15951.5|15954|15952|15943|15941|72
1641580500000|2022-01-07 18:35:00|15953|15951|15950|15948|15956|15954|15948|15946|63
1641580800000|2022-01-07 18:40:00|15950.5|15948.5|15955.5|15953.5|15957|15955|15947|15945|56
1641581100000|2022-01-07 18:45:00|15955|15953|15950|15948|15955|15953|15949.5|15947.5|41
1641581400000|2022-01-07 18:50:00|15950.5|15948.5|15952|15950|15955|15953|15944|15942|59
1641581700000|2022-01-07 18:55:00|15951.5|15949.5|15951.5|15949.5|15957|15955|15950|15948|39
1641582000000|2022-01-07 19:00:00|15952|15950|15951.5|15949.5|15956|15954|15949|15947|63
1641582300000|2022-01-07 19:05:00|15951|15949|15953|15951|15958.5|15956.5|15947|15945|90
1641582600000|2022-01-07 19:10:00|15952|15950|15951.5|15949.5|15956|15954|15951|15949|55
1641582900000|2022-01-07 19:15:00|15952|15950|15952|15950|15954.5|15952.5|15949|15947|59
1641583200000|2022-01-07 19:20:00|15951.5|15949.5|15941|15939|15951.5|15949.5|15940|15938|120
1641583500000|2022-01-07 19:25:00|15940.5|15938.5|15944.5|15942.5|15946|15944|15936.5|15934.5|147
1641583800000|2022-01-07 19:30:00|15944|15942|15944|15942|15946|15944|15941|15939|38
1641584100000|2022-01-07 19:35:00|15944.5|15942.5|15955|15953|15956|15954|15942|15940|83
1641584400000|2022-01-07 19:40:00|15954.5|15952.5|15959.5|15957.5|15962.5|15960.5|15953|15951|115
1641584700000|2022-01-07 19:45:00|15960|15958|15964.5|15962.5|15968|15966|15957|15955|105
1641585000000|2022-01-07 19:50:00|15965|15963|15970.5|15968.5|15972.5|15970.5|15963|15961|105
1641585300000|2022-01-07 19:55:00|15970|15968|15967|15965|15971.5|15969.5|15965|15963|73
1641585600000|2022-01-07 20:00:00|15967.5|15965.5|15970|15968|15972|15970|15966|15964|160
1641585900000|2022-01-07 20:05:00|15970.5|15968.5|15972|15970|15976|15974|15968|15966|106
1641586200000|2022-01-07 20:10:00|15971|15969|15959|15957|15971|15969|15957|15955|69
1641586500000|2022-01-07 20:15:00|15958|15956|15960.5|15958.5|15964|15962|15958|15956|55
1641586800000|2022-01-07 20:20:00|15961|15959|15952.5|15950.5|15963|15961|15952|15950|84
1641587100000|2022-01-07 20:25:00|15953|15951|15952|15950|15953|15951|15945|15943|156
1641587400000|2022-01-07 20:30:00|15952.5|15950.5|15954|15952|15962.5|15960.5|15949|15947|122
1641587700000|2022-01-07 20:35:00|15954.5|15952.5|15960.5|15958.5|15961|15959|15951|15949|126
1641588000000|2022-01-07 20:40:00|15960|15958|15951|15949|15962|15960|15950|15948|137
1641588300000|2022-01-07 20:45:00|15951.5|15949.5|15957|15955|15961|15959|15948|15946|178
1641588600000|2022-01-07 20:50:00|15956.5|15954.5|15950|15948|15959|15957|15947.5|15945.5|244
1641588900000|2022-01-07 20:55:00|15950.5|15948.5|15954.5|15952.5|15965|15963|15946.5|15944.5|274
1641589200000|2022-01-07 21:00:00|15959.9|15954.9|15970.2|15965.2|15971.4|15966.4|15953.1|15948.1|73
1641589500000|2022-01-07 21:05:00|15971.2|15966.2|15968.9|15963.9|15978.4|15973.4|15967.9|15962.9|0
1641589800000|2022-01-07 21:10:00|15969.9|15964.9|15955.4|15950.4|15969.9|15964.9|15954.4|15949.4|0
1641590100000|2022-01-07 21:15:00|15954.4|15949.4|15954.9|15949.9|15956.8|15951.8|15953.8|15948.8|0
1641590400000|2022-01-07 21:20:00|15954.8|15949.8|15960.8|15955.8|15960.8|15955.8|15952.9|15947.9|0
1641590700000|2022-01-07 21:25:00|15958.9|15953.9|15955.2|15950.2|15959.8|15954.8|15953.7|15948.7|0
1641591000000|2022-01-07 21:30:00|15954.3|15949.3|15952.3|15947.3|15954.3|15949.3|15951.3|15946.3|0
1641591300000|2022-01-07 21:35:00|15952.8|15947.8|15950.9|15945.9|15954.3|15949.3|15950.9|15945.9|0
1641591600000|2022-01-07 21:40:00|15951|15946|15951.2|15946.2|15952|15947|15950.6|15945.6|0
1641591900000|2022-01-07 21:45:00|15951.1|15946.1|15950.9|15945.9|15952.1|15947.1|15950.9|15945.9|0
1641592200000|2022-01-07 21:50:00|15951.9|15946.9|15950.6|15945.6|15953.6|15948.6|15950.6|15945.6|0
1641592500000|2022-01-07 21:55:00|15950.9|15945.9|15951.8|15946.8|15952.7|15947.7|15949.4|15944.4|0
1641769200000|2022-01-09 23:00:00|15959|15954|15927.8|15922.8|15965.5|15960.5|15927.8|15922.8|0
1641769500000|2022-01-09 23:05:00|15928.3|15923.3|15907.6|15902.6|15931.9|15926.9|15893.9|15888.9|0
1641769800000|2022-01-09 23:10:00|15908.6|15903.6|15915.3|15910.3|15924.1|15919.1|15907.1|15902.1|0
1641770100000|2022-01-09 23:15:00|15914.3|15909.3|15899.4|15894.4|15915.3|15910.3|15895.6|15890.6|0
1641770400000|2022-01-09 23:20:00|15898.9|15893.9|15905.2|15900.2|15906.2|15901.2|15882.9|15877.9|0
1641770700000|2022-01-09 23:25:00|15905.3|15900.3|15885.6|15880.6|15905.3|15900.3|15885.5|15880.5|0
1641771000000|2022-01-09 23:30:00|15886.1|15881.1|15900.2|15895.2|15903.2|15898.2|15884.1|15879.1|0
1641771300000|2022-01-09 23:35:00|15900.7|15895.7|15906.6|15901.6|15907.6|15902.6|15898|15893|0
1641771600000|2022-01-09 23:40:00|15905.6|15900.6|15910|15905|15912.9|15907.9|15903.6|15898.6|0
1641771900000|2022-01-09 23:45:00|15911|15906|15909|15904|15914.8|15909.8|15908.1|15903.1|0
1641772200000|2022-01-09 23:50:00|15909.6|15904.6|15916.9|15911.9|15919.1|15914.1|15909.6|15904.6|0
1641772500000|2022-01-09 23:55:00|15917.3|15912.3|15911.5|15906.5|15918.8|15913.8|15910.5|15905.5|0
1641772800000|2022-01-10 00:00:00|15912.5|15907.5|15916.1|15911.1|15919.8|15914.8|15911|15906|0
1641773100000|2022-01-10 00:05:00|15917.1|15912.1|15912.1|15907.1|15921|15916|15908.1|15903.1|0
1641773400000|2022-01-10 00:10:00|15913|15908|15917.5|15912.5|15919.9|15914.9|15910.1|15905.1|0
1641773700000|2022-01-10 00:15:00|15917|15912|15918|15914|15921|15917|15904.1|15899.1|48
1641774000000|2022-01-10 00:20:00|15920|15916|15936.5|15932.5|15937.5|15933.5|15920|15916|35
1641774300000|2022-01-10 00:25:00|15937|15933|15934.5|15930.5|15937|15933|15932|15928|10
1641774600000|2022-01-10 00:30:00|15934|15930|15943.5|15939.5|15949.5|15945.5|15932.5|15928.5|31
1641774900000|2022-01-10 00:35:00|15944|15940|15945.5|15941.5|15948.5|15944.5|15941.5|15937.5|29
1641775200000|2022-01-10 00:40:00|15946|15942|15944.5|15940.5|15951.5|15947.5|15940.5|15936.5|14
1641775500000|2022-01-10 00:45:00|15945|15941|15943.5|15939.5|15946|15942|15940|15936|9
1641775800000|2022-01-10 00:50:00|15943|15939|15934|15930|15943|15939|15933|15929|6
1641776100000|2022-01-10 00:55:00|15933.5|15929.5|15931.5|15927.5|15935.5|15931.5|15931|15927|12
1641776400000|2022-01-10 01:00:00|15932|15928|15921.5|15917.5|15935|15931|15919.5|15915.5|49
1641776700000|2022-01-10 01:05:00|15922.5|15918.5|15927|15923|15930.5|15926.5|15919.5|15915.5|15
1641777000000|2022-01-10 01:10:00|15927.5|15923.5|15934.5|15930.5|15936|15932|15927.5|15923.5|6
1641777300000|2022-01-10 01:15:00|15934|15930|15942|15938|15942|15938|15923|15919|14
1641777600000|2022-01-10 01:20:00|15941.5|15937.5|15939.5|15935.5|15945|15941|15938.5|15934.5|14
1641777900000|2022-01-10 01:25:00|15940.5|15936.5|15930|15926|15941|15937|15926.5|15922.5|9
1641778200000|2022-01-10 01:30:00|15929.5|15925.5|15933|15929|15936|15932|15916.5|15912.5|12
1641778500000|2022-01-10 01:35:00|15933.5|15929.5|15933|15929|15935|15931|15930|15926|0
1641778800000|2022-01-10 01:40:00|15933.5|15929.5|15934|15930|15939|15935|15930|15926|7
1641779100000|2022-01-10 01:45:00|15934.5|15930.5|15949|15945|15950|15946|15934|15930|11
1641779400000|2022-01-10 01:50:00|15949.5|15945.5|15950.5|15946.5|15962|15958|15949.5|15945.5|32
1641779700000|2022-01-10 01:55:00|15951|15947|15953|15949|15957.5|15953.5|15950.5|15946.5|13
1641780000000|2022-01-10 02:00:00|15953.5|15949.5|15950|15946|15955.5|15951.5|15949|15945|14
1641780300000|2022-01-10 02:05:00|15949.5|15945.5|15950.5|15946.5|15950.5|15946.5|15943.5|15939.5|13
1641780600000|2022-01-10 02:10:00|15951|15947|15945.5|15941.5|15951.5|15947.5|15945|15941|11
1641780900000|2022-01-10 02:15:00|15945|15941|15946|15942|15949|15945|15942|15938|7
1641781200000|2022-01-10 02:20:00|15945.5|15941.5|15949.5|15945.5|15950|15946|15942|15938|1
1641781500000|2022-01-10 02:25:00|15950|15946|15950|15946|15954|15950|15948.5|15944.5|6
1641781800000|2022-01-10 02:30:00|15949.5|15945.5|15950|15946|15951.5|15947.5|15946.5|15942.5|0
1641782100000|2022-01-10 02:35:00|15949.5|15945.5|15949|15945|15951|15947|15947|15943|7
1641782400000|2022-01-10 02:40:00|15949.5|15945.5|15953|15949|15956.5|15952.5|15948.5|15944.5|10
1641782700000|2022-01-10 02:45:00|15953.5|15949.5|15951|15947|15954|15950|15951|15947|10
1641783000000|2022-01-10 02:50:00|15949|15945|15948|15944|15952|15948|15948|15944|6
1641783300000|2022-01-10 02:55:00|15948.5|15944.5|15948|15944|15949|15945|15948|15944|1
1641783600000|2022-01-10 03:00:00|15946.5|15942.5|15946.5|15942.5|15949.5|15945.5|15943|15939|10
1641783900000|2022-01-10 03:05:00|15947|15943|15938.5|15934.5|15947.5|15943.5|15937|15933|12
1641784200000|2022-01-10 03:10:00|15939|15935|15940.5|15936.5|15944|15940|15939|15935|4
1641784500000|2022-01-10 03:15:00|15941|15937|15940.5|15936.5|15944.5|15940.5|15940|15936|5
1641784800000|2022-01-10 03:20:00|15940|15936|15939|15935|15940.5|15936.5|15936.5|15932.5|1
1641785100000|2022-01-10 03:25:00|15938.5|15934.5|15940|15936|15940.5|15936.5|15937.5|15933.5|0
1641785400000|2022-01-10 03:30:00|15940.5|15936.5|15938.5|15934.5|15940.5|15936.5|15938|15934|1
1641785700000|2022-01-10 03:35:00|15939|15935|15946|15942|15946.5|15942.5|15939|15935|2
1641786000000|2022-01-10 03:40:00|15946.5|15942.5|15947|15943|15949|15945|15945|15941|1
1641786300000|2022-01-10 03:45:00|15947.5|15943.5|15945.5|15941.5|15949|15945|15945.5|15941.5|2
1641786600000|2022-01-10 03:50:00|15946|15942|15953|15949|15953.5|15949.5|15946|15942|6
1641786900000|2022-01-10 03:55:00|15952.5|15948.5|15950.5|15946.5|15953.5|15949.5|15950|15946|4
1641787200000|2022-01-10 04:00:00|15951|15947|15951|15947|15951.5|15947.5|15949|15945|4
1641787500000|2022-01-10 04:05:00|15951.5|15947.5|15953.5|15949.5|15959|15955|15951|15947|31
1641787800000|2022-01-10 04:10:00|15953|15949|15956.5|15952.5|15956.5|15952.5|15953|15949|15
1641788100000|2022-01-10 04:15:00|15956|15952|15968|15964|15970|15966|15955.5|15951.5|48
1641788400000|2022-01-10 04:20:00|15968.5|15964.5|15967.5|15963.5|15976|15972|15964.5|15960.5|39
1641788700000|2022-01-10 04:25:00|15967|15963|15964|15960|15967|15963|15962.5|15958.5|6
1641789000000|2022-01-10 04:30:00|15963.5|15959.5|15961|15957|15964|15960|15960.5|15956.5|5
1641789300000|2022-01-10 04:35:00|15961.5|15957.5|15962|15958|15963.5|15959.5|15961|15957|5
1641789600000|2022-01-10 04:40:00|15962.5|15958.5|15960|15956|15963|15959|15960|15956|1
1641789900000|2022-01-10 04:45:00|15960.5|15956.5|15960.5|15956.5|15961.5|15957.5|15960.5|15956.5|0
1641790200000|2022-01-10 04:50:00|15961|15957|15961.5|15957.5|15964|15960|15961|15957|3
1641790500000|2022-01-10 04:55:00|15961|15957|15971|15967|15972|15968|15961|15957|15
1641790800000|2022-01-10 05:00:00|15970.5|15966.5|15961.5|15957.5|15970.5|15966.5|15961.5|15957.5|4
1641791100000|2022-01-10 05:05:00|15961|15957|15962|15958|15962|15958|15956|15952|10
1641791400000|2022-01-10 05:10:00|15961.5|15957.5|15959.5|15955.5|15962|15958|15959|15955|5
1641791700000|2022-01-10 05:15:00|15959|15955|15961|15957|15961|15957|15958.5|15954.5|1
1641792000000|2022-01-10 05:20:00|15961.5|15957.5|15959|15955|15962|15958|15958.5|15954.5|3
1641792300000|2022-01-10 05:25:00|15957.5|15953.5|15960.5|15956.5|15961.5|15957.5|15955|15951|16
1641792600000|2022-01-10 05:30:00|15961|15957|15970.5|15966.5|15976.5|15972.5|15961|15957|7
1641792900000|2022-01-10 05:35:00|15971|15967|15969|15965|15979.5|15975.5|15969|15965|11
1641793200000|2022-01-10 05:40:00|15969.5|15965.5|15970|15966|15974.5|15970.5|15969.5|15965.5|2
1641793500000|2022-01-10 05:45:00|15970.5|15966.5|15960.5|15956.5|15970.5|15966.5|15960.5|15956.5|9
1641793800000|2022-01-10 05:50:00|15961|15957|15962.5|15958.5|15962.5|15958.5|15960|15956|7
1641794100000|2022-01-10 05:55:00|15962|15958|15965.5|15961.5|15967.5|15963.5|15960.5|15956.5|9
1641794400000|2022-01-10 06:00:00|15968.5|15964.5|15965.5|15961.5|15969|15965|15965.5|15961.5|10
1641794700000|2022-01-10 06:05:00|15966|15962|15960.5|15956.5|15967|15963|15959|15955|22
1641795000000|2022-01-10 06:10:00|15960|15956|15962|15958|15962|15958|15959|15955|4
1641795300000|2022-01-10 06:15:00|15962.5|15958.5|15970.5|15966.5|15971|15967|15962.5|15958.5|19
1641795600000|2022-01-10 06:20:00|15971|15967|15967.5|15963.5|15971.5|15967.5|15965.5|15961.5|14
1641795900000|2022-01-10 06:25:00|15968|15964|15968.5|15964.5|15970.5|15966.5|15965|15961|11
1641796200000|2022-01-10 06:30:00|15969|15965|15965|15961|15971.5|15967.5|15965|15961|18
1641796500000|2022-01-10 06:35:00|15964.5|15960.5|15962.5|15958.5|15965|15961|15960|15956|12
1641796800000|2022-01-10 06:40:00|15963|15959|15964|15960|15966|15962|15960.5|15956.5|7
1641797100000|2022-01-10 06:45:00|15963.5|15959.5|15965|15961|15966|15962|15962|15958|14
1641797400000|2022-01-10 06:50:00|15964.5|15960.5|15975.5|15971.5|15976|15972|15964.5|15960.5|39
1641797700000|2022-01-10 06:55:00|15976|15972|15979|15975|15981.5|15977.5|15975|15971|41
1641798000000|2022-01-10 07:00:00|15978|15976|15994.5|15992.5|15997|15995|15976.5|15974.5|279
1641798300000|2022-01-10 07:05:00|15995.5|15993.5|15996.5|15994.5|16005|16003|15993.5|15991.5|320
1641798600000|2022-01-10 07:10:00|15997|15995|15984|15982|15997|15995|15983.5|15981.5|204
1641798900000|2022-01-10 07:15:00|15983.5|15981.5|15985.5|15983.5|15988.5|15986.5|15977|15975|137
1641799200000|2022-01-10 07:20:00|15986|15984|16005.5|16003.5|16006|16004|15986|15984|218
1641799500000|2022-01-10 07:25:00|16005|16003|16002.5|16000.5|16007|16005|16001|15999|97
1641799800000|2022-01-10 07:30:00|16003|16001|16004.5|16002.5|16016|16014|16001.5|15999.5|353
1641800100000|2022-01-10 07:35:00|16005.5|16003.5|16004|16002|16008.5|16006.5|16001.5|15999.5|164
1641800400000|2022-01-10 07:40:00|16004.5|16002.5|16000|15998|16007.5|16005.5|15999|15997|97
1641800700000|2022-01-10 07:45:00|16000.5|15998.5|16007|16005|16009|16007|15997.5|15995.5|109
1641801000000|2022-01-10 07:50:00|16006.5|16004.5|16004|16002|16007.5|16005.5|16000|15998|138
1641801300000|2022-01-10 07:55:00|16004.5|16002.5|16004|16002|16006|16004|15995|15993|240
1641801600000|2022-01-10 08:00:00|16005.5|16003.5|15998.6|15997.4|16016.6|16015.4|15989.6|15988.4|1601
1641801900000|2022-01-10 08:05:00|16001.6|16000.4|15965.1|15963.9|16002.6|16001.4|15963.1|15961.9|1149
1641802200000|2022-01-10 08:10:00|15965.6|15964.4|15945.6|15944.4|15980.6|15979.4|15943.6|15942.4|1256
1641802500000|2022-01-10 08:15:00|15946.1|15944.9|15923.6|15922.4|15953.6|15952.4|15919.6|15918.4|1179
1641802800000|2022-01-10 08:20:00|15923.1|15921.9|15929.6|15928.4|15929.6|15928.4|15904.6|15903.4|1449
1641803100000|2022-01-10 08:25:00|15930.1|15928.9|15935.1|15933.9|15936.6|15935.4|15903.1|15901.9|1420
1641803400000|2022-01-10 08:30:00|15934.6|15933.4|15874.1|15872.9|15934.6|15933.4|15870.6|15869.4|1669
1641803700000|2022-01-10 08:35:00|15874.6|15873.4|15859.1|15857.9|15879.6|15878.4|15837.6|15836.4|2416
1641804000000|2022-01-10 08:40:00|15858.9|15857.7|15884.9|15883.7|15886.4|15885.2|15848.9|15847.7|1424
1641804300000|2022-01-10 08:45:00|15885.9|15884.7|15881.4|15880.2|15886.4|15885.2|15859.9|15858.7|1168
1641804600000|2022-01-10 08:50:00|15881.9|15880.7|15869.9|15868.7|15883.4|15882.2|15856.9|15855.7|905
1641804900000|2022-01-10 08:55:00|15870.4|15869.2|15890.4|15889.2|15900.9|15899.7|15865.9|15864.7|726
1641805200000|2022-01-10 09:00:00|15889.9|15888.7|15884.9|15883.7|15900.9|15899.7|15883.4|15882.2|497
1641805500000|2022-01-10 09:05:00|15884.4|15883.2|15917.9|15916.7|15926.9|15925.7|15884.4|15883.2|1004
1641805800000|2022-01-10 09:10:00|15917.4|15916.2|15914.4|15913.2|15936.4|15935.2|15911.9|15910.7|848
1641806100000|2022-01-10 09:15:00|15915.4|15914.2|15917.4|15916.2|15929.9|15928.7|15909.4|15908.2|559
1641806400000|2022-01-10 09:20:00|15917.9|15916.7|15921.4|15920.2|15927.4|15926.2|15914.4|15913.2|611
1641806700000|2022-01-10 09:25:00|15921.9|15920.7|15949.4|15948.2|15953.4|15952.2|15920.4|15919.2|565
1641807000000|2022-01-10 09:30:00|15948.9|15947.7|15929.4|15928.2|15956.9|15955.7|15929.4|15928.2|642
1641807300000|2022-01-10 09:35:00|15928.9|15927.7|15934.9|15933.7|15946.9|15945.7|15928.9|15927.7|485
1641807600000|2022-01-10 09:40:00|15935.4|15934.2|15944.9|15943.7|15946.4|15945.2|15932.4|15931.2|226
1641807900000|2022-01-10 09:45:00|15944.4|15943.2|15927.4|15926.2|15945.4|15944.2|15926.4|15925.2|247
1641808200000|2022-01-10 09:50:00|15926.4|15925.2|15923.4|15922.2|15932.9|15931.7|15912.4|15911.2|550
1641808500000|2022-01-10 09:55:00|15923.9|15922.7|15916.4|15915.2|15931.4|15930.2|15913.4|15912.2|312
1641808800000|2022-01-10 10:00:00|15916.9|15915.7|15909.9|15908.7|15919.9|15918.7|15899.4|15898.2|465
1641809100000|2022-01-10 10:05:00|15909.4|15908.2|15913.4|15912.2|15915.4|15914.2|15901.9|15900.7|281
1641809400000|2022-01-10 10:10:00|15913.9|15912.7|15946.4|15945.2|15946.9|15945.7|15913.4|15912.2|456
1641809700000|2022-01-10 10:15:00|15945.9|15944.7|15936.9|15935.7|15948.9|15947.7|15932.9|15931.7|344
1641810000000|2022-01-10 10:20:00|15937.4|15936.2|15929.4|15928.2|15943.9|15942.7|15925.4|15924.2|314
1641810300000|2022-01-10 10:25:00|15929.9|15928.7|15934.4|15933.2|15936.4|15935.2|15925.4|15924.2|303
1641810600000|2022-01-10 10:30:00|15934.9|15933.7|15932.4|15931.2|15936.9|15935.7|15925.9|15924.7|277
1641810900000|2022-01-10 10:35:00|15930.9|15929.7|15932.9|15931.7|15940.4|15939.2|15929.4|15928.2|294
1641811200000|2022-01-10 10:40:00|15932.4|15931.2|15920.9|15919.7|15935.9|15934.7|15915.9|15914.7|428
1641811500000|2022-01-10 10:45:00|15921.4|15920.2|15931.4|15930.2|15933.4|15932.2|15919.9|15918.7|285
1641811800000|2022-01-10 10:50:00|15932.4|15931.2|15926.4|15925.2|15938.9|15937.7|15926.4|15925.2|317
1641812100000|2022-01-10 10:55:00|15925.9|15924.7|15921.9|15920.7|15934.9|15933.7|15919.4|15918.2|174
1641812400000|2022-01-10 11:00:00|15922.4|15921.2|15908.9|15907.7|15928.4|15927.2|15902.9|15901.7|342
1641812700000|2022-01-10 11:05:00|15909.4|15908.2|15904.4|15903.2|15915.4|15914.2|15899.4|15898.2|261
1641813000000|2022-01-10 11:10:00|15904.9|15903.7|15893.9|15892.7|15905.4|15904.2|15892.4|15891.2|270
1641813300000|2022-01-10 11:15:00|15894.4|15893.2|15898.9|15897.7|15901.4|15900.2|15889.4|15888.2|285
1641813600000|2022-01-10 11:20:00|15898.4|15897.2|15885.9|15884.7|15906.4|15905.2|15883.4|15882.2|354
1641813900000|2022-01-10 11:25:00|15886.4|15885.2|15886.4|15885.2|15892.4|15891.2|15881.4|15880.2|392
1641814200000|2022-01-10 11:30:00|15886.9|15885.7|15885.9|15884.7|15900.9|15899.7|15882.9|15881.7|368
1641814500000|2022-01-10 11:35:00|15886.4|15885.2|15884.9|15883.7|15898.4|15897.2|15882.4|15881.2|318
1641814800000|2022-01-10 11:40:00|15884.4|15883.2|15894.9|15893.7|15896.4|15895.2|15880.9|15879.7|343
1641815100000|2022-01-10 11:45:00|15894.4|15893.2|15905.4|15904.2|15906.9|15905.7|15893.4|15892.2|379
1641815400000|2022-01-10 11:50:00|15905.9|15904.7|15917.4|15916.2|15920.4|15919.2|15905.4|15904.2|362
1641815700000|2022-01-10 11:55:00|15917.9|15916.7|15921.7|15920.5|15925.4|15924.2|15916.4|15915.2|370
1641816000000|2022-01-10 12:00:00|15921.2|15920|15910.7|15909.5|15925.7|15924.5|15908.7|15907.5|321
1641816300000|2022-01-10 12:05:00|15911.2|15910|15903.7|15902.5|15918.7|15917.5|15903.7|15902.5|291
1641816600000|2022-01-10 12:10:00|15904.2|15903|15894.2|15893|15907.7|15906.5|15887.7|15886.5|404
1641816900000|2022-01-10 12:15:00|15893.7|15892.5|15882.7|15881.5|15894.2|15893|15881.7|15880.5|451
1641817200000|2022-01-10 12:20:00|15882.2|15881|15886.2|15885|15886.7|15885.5|15875.7|15874.5|489
1641817500000|2022-01-10 12:25:00|15886.7|15885.5|15885.2|15884|15888.7|15887.5|15877.7|15876.5|300
1641817800000|2022-01-10 12:30:00|15884.7|15883.5|15868.2|15867|15888.2|15887|15864.2|15863|505
1641818100000|2022-01-10 12:35:00|15868.7|15867.5|15870.7|15869.5|15873.7|15872.5|15863.7|15862.5|325
1641818400000|2022-01-10 12:40:00|15871.3|15870.1|15880.8|15879.6|15881.8|15880.6|15868.3|15867.1|326
1641818700000|2022-01-10 12:45:00|15881.3|15880.1|15870.8|15869.6|15884.3|15883.1|15870.3|15869.1|323
1641819000000|2022-01-10 12:50:00|15870.3|15869.1|15857.3|15856.1|15873.3|15872.1|15854.8|15853.6|419
1641819300000|2022-01-10 12:55:00|15856.8|15855.6|15845.3|15844.1|15859.3|15858.1|15841.3|15840.1|455
1641819600000|2022-01-10 13:00:00|15844.8|15843.6|15850.3|15849.1|15851.3|15850.1|15834.3|15833.1|753
1641819900000|2022-01-10 13:05:00|15849.8|15848.6|15852.3|15851.1|15858.3|15857.1|15839.3|15838.1|565
1641820200000|2022-01-10 13:10:00|15851.3|15850.1|15854.8|15853.6|15856.3|15855.1|15839.3|15838.1|463
1641820500000|2022-01-10 13:15:00|15854.3|15853.1|15854.8|15853.6|15859.3|15858.1|15847.8|15846.6|351
1641820800000|2022-01-10 13:20:00|15854.3|15853.1|15857.8|15856.6|15866.3|15865.1|15852.3|15851.1|540
1641821100000|2022-01-10 13:25:00|15857.3|15856.1|15877.3|15876.1|15879.3|15878.1|15855.3|15854.1|433
1641821400000|2022-01-10 13:30:00|15876.8|15875.6|15869.3|15868.1|15882.3|15881.1|15861.3|15860.1|335
1641821700000|2022-01-10 13:35:00|15868.8|15867.6|15878.3|15877.1|15878.8|15877.6|15864.3|15863.1|265
1641822000000|2022-01-10 13:40:00|15877.8|15876.6|15884.3|15883.1|15887.3|15886.1|15875.3|15874.1|392
1641822300000|2022-01-10 13:45:00|15883.8|15882.6|15880.8|15879.6|15890.8|15889.6|15879.3|15878.1|260
1641822600000|2022-01-10 13:50:00|15880.3|15879.1|15878.3|15877.1|15895.8|15894.6|15875.3|15874.1|425
1641822900000|2022-01-10 13:55:00|15878.8|15877.6|15873.3|15872.1|15879.8|15878.6|15872.8|15871.6|251
1641823200000|2022-01-10 14:00:00|15873.8|15872.6|15872.3|15871.1|15882.3|15881.1|15869.8|15868.6|318
1641823500000|2022-01-10 14:05:00|15871.8|15870.6|15868.8|15867.6|15877.8|15876.6|15868.8|15867.6|213
1641823800000|2022-01-10 14:10:00|15869.3|15868.1|15866.3|15865.1|15873.8|15872.6|15865.3|15864.1|369
1641824100000|2022-01-10 14:15:00|15867.3|15866.1|15868.3|15867.1|15872.3|15871.1|15864.3|15863.1|314
1641824400000|2022-01-10 14:20:00|15868.8|15867.6|15853.3|15852.1|15876.3|15875.1|15851.3|15850.1|535
1641824700000|2022-01-10 14:25:00|15853.8|15852.6|15847.8|15846.6|15862.3|15861.1|15846.8|15845.6|388
1641825000000|2022-01-10 14:30:00|15848.3|15847.1|15827.8|15826.6|15865.3|15864.1|15823.8|15822.6|1268
1641825300000|2022-01-10 14:35:00|15826.8|15825.6|15840.3|15839.1|15840.3|15839.1|15812.8|15811.6|1350
1641825600000|2022-01-10 14:40:00|15839.3|15838.1|15822.8|15821.6|15844.3|15843.1|15820.8|15819.6|882
1641825900000|2022-01-10 14:45:00|15823.3|15822.1|15820.3|15819.1|15825.8|15824.6|15812.3|15811.1|909
1641826200000|2022-01-10 14:50:00|15819.8|15818.6|15821.8|15820.6|15836.3|15835.1|15816.3|15815.1|833
1641826500000|2022-01-10 14:55:00|15821.3|15820.1|15807.8|15806.6|15825.3|15824.1|15799.3|15798.1|1251
1641826800000|2022-01-10 15:00:00|15807.3|15806.1|15778.3|15777.1|15807.3|15806.1|15777.3|15776.1|1061
1641827100000|2022-01-10 15:05:00|15777.8|15776.6|15798.3|15797.1|15809.8|15808.6|15775.3|15774.1|1678
1641827400000|2022-01-10 15:10:00|15797.8|15796.6|15763.8|15762.6|15797.8|15796.6|15762.8|15761.6|1003
1641827700000|2022-01-10 15:15:00|15763.3|15762.1|15755.3|15754.1|15781.3|15780.1|15751.8|15750.6|1013
1641828000000|2022-01-10 15:20:00|15755.8|15754.6|15761.3|15760.1|15766.8|15765.6|15744.3|15743.1|1174
1641828300000|2022-01-10 15:25:00|15760.8|15759.6|15776.8|15775.6|15779.8|15778.6|15757.3|15756.1|815
1641828600000|2022-01-10 15:30:00|15776.3|15775.1|15767.3|15766.1|15791.3|15790.1|15767.3|15766.1|719
1641828900000|2022-01-10 15:35:00|15767.8|15766.6|15762.3|15761.1|15769.8|15768.6|15751.8|15750.6|560
1641829200000|2022-01-10 15:40:00|15763.3|15762.1|15751.3|15750.1|15766.3|15765.1|15747.3|15746.1|461
1641829500000|2022-01-10 15:45:00|15750.8|15749.6|15738.3|15737.1|15756.8|15755.6|15728.3|15727.1|856
1641829800000|2022-01-10 15:50:00|15737.8|15736.6|15744.4|15743.2|15748.3|15747.1|15725.3|15724.1|905
1641830100000|2022-01-10 15:55:00|15743.9|15742.7|15750.3|15749.1|15753.8|15752.6|15729.8|15728.6|782
1641830400000|2022-01-10 16:00:00|15749.8|15748.6|15753.8|15752.6|15754.8|15753.6|15736.3|15735.1|816
1641830700000|2022-01-10 16:05:00|15753.3|15752.1|15766.3|15765.1|15772.8|15771.6|15750.8|15749.6|882
1641831000000|2022-01-10 16:10:00|15765.8|15764.6|15775.8|15774.6|15787.8|15786.6|15760.8|15759.6|768
1641831300000|2022-01-10 16:15:00|15774.8|15773.6|15797.3|15796.1|15798.3|15797.1|15765.8|15764.6|914
1641831600000|2022-01-10 16:20:00|15796.8|15795.6|15810.3|15809.1|15813.8|15812.6|15793.8|15792.6|817
1641831900000|2022-01-10 16:25:00|15809.8|15808.6|15809.8|15808.6|15823.3|15822.1|15804.8|15803.6|1370
1641832200000|2022-01-10 16:30:00|15810.3|15809.1|15777.7|15775.7|15814.2|15812.2|15775.2|15773.2|1851
1641832500000|2022-01-10 16:35:00|15777.2|15775.2|15761.7|15759.7|15779.2|15777.2|15759.2|15757.2|1359
1641832800000|2022-01-10 16:40:00|15761.2|15759.2|15760.7|15758.7|15764.7|15762.7|15743.2|15741.2|693
1641833100000|2022-01-10 16:45:00|15761.2|15759.2|15759.2|15757.2|15770.2|15768.2|15752.7|15750.7|564
1641833400000|2022-01-10 16:50:00|15758.7|15756.7|15761.2|15759.2|15768.2|15766.2|15751.2|15749.2|336
1641833700000|2022-01-10 16:55:00|15761.7|15759.7|15784.2|15782.2|15786.2|15784.2|15757.7|15755.7|443
1641834000000|2022-01-10 17:00:00|15784.7|15782.7|15769.7|15767.7|15787.2|15785.2|15768.2|15766.2|421
1641834300000|2022-01-10 17:05:00|15770.2|15768.2|15759.2|15757.2|15772.7|15770.7|15758.2|15756.2|269
1641834600000|2022-01-10 17:10:00|15759.7|15757.7|15770.7|15768.7|15775.2|15773.2|15758.7|15756.7|159
1641834900000|2022-01-10 17:15:00|15770.2|15768.2|15757.2|15755.2|15770.7|15768.7|15757.2|15755.2|275
1641835200000|2022-01-10 17:20:00|15757.7|15755.7|15759.2|15757.2|15760.2|15758.2|15753.2|15751.2|119
1641835500000|2022-01-10 17:25:00|15758.7|15756.7|15761.2|15759.2|15765.2|15763.2|15755.2|15753.2|200
1641835800000|2022-01-10 17:30:00|15760.7|15758.7|15755.7|15753.7|15763.2|15761.2|15750.2|15748.2|167
1641836100000|2022-01-10 17:35:00|15756.2|15754.2|15756.2|15754.2|15762.7|15760.7|15754.2|15752.2|162
1641836400000|2022-01-10 17:40:00|15755.7|15753.7|15763.2|15761.2|15775.2|15773.2|15752.2|15750.2|289
1641836700000|2022-01-10 17:45:00|15763.7|15761.7|15761.7|15759.7|15778.7|15776.7|15760.7|15758.7|259
1641837000000|2022-01-10 17:50:00|15762.2|15760.2|15787.7|15785.7|15794.2|15792.2|15758.2|15756.2|433
1641837300000|2022-01-10 17:55:00|15787.2|15785.2|15784.2|15782.2|15788.2|15786.2|15775.2|15773.2|322
1641837600000|2022-01-10 18:00:00|15785.2|15783.2|15788.7|15786.7|15797.7|15795.7|15783.2|15781.2|281
1641837900000|2022-01-10 18:05:00|15788.2|15786.2|15797.7|15795.7|15799.7|15797.7|15786.7|15784.7|144
1641838200000|2022-01-10 18:10:00|15798.2|15796.2|15806.7|15804.7|15809.2|15807.2|15796.2|15794.2|253
1641838500000|2022-01-10 18:15:00|15807.2|15805.2|15812.2|15810.2|15813.2|15811.2|15802.2|15800.2|140
1641838800000|2022-01-10 18:20:00|15811.7|15809.7|15819.7|15817.7|15822.2|15820.2|15805.2|15803.2|249
1641839100000|2022-01-10 18:25:00|15820.2|15818.2|15818.2|15816.2|15822.7|15820.7|15813.7|15811.7|137
1641839400000|2022-01-10 18:30:00|15818.7|15816.7|15818.2|15816.2|15825.7|15823.7|15812.2|15810.2|220
1641839700000|2022-01-10 18:35:00|15817.7|15815.7|15812.2|15810.2|15822.2|15820.2|15810.7|15808.7|156
1641840000000|2022-01-10 18:40:00|15812.7|15810.7|15831.2|15829.2|15831.2|15829.2|15810.2|15808.2|200
1641840300000|2022-01-10 18:45:00|15830.7|15828.7|15840.2|15838.2|15840.7|15838.7|15824.2|15822.2|180
1641840600000|2022-01-10 18:50:00|15840.7|15838.7|15848.7|15846.7|15855.2|15853.2|15839.2|15837.2|312
1641840900000|2022-01-10 18:55:00|15849.2|15847.2|15843.2|15841.2|15852.2|15850.2|15836.2|15834.2|319
1641841200000|2022-01-10 19:00:00|15843.7|15841.7|15857.2|15855.2|15858.2|15856.2|15841.2|15839.2|264
1641841500000|2022-01-10 19:05:00|15856.2|15854.2|15861.7|15859.7|15865.7|15863.7|15848.2|15846.2|214
1641841800000|2022-01-10 19:10:00|15861.2|15859.2|15851.7|15849.7|15862.7|15860.7|15851.2|15849.2|177
1641842100000|2022-01-10 19:15:00|15851.2|15849.2|15854.7|15852.7|15866.2|15864.2|15850.2|15848.2|145
1641842400000|2022-01-10 19:20:00|15854.2|15852.2|15858.2|15856.2|15863.2|15861.2|15853.2|15851.2|106
1641842700000|2022-01-10 19:25:00|15857.7|15855.7|15863.7|15861.7|15866.7|15864.7|15856.7|15854.7|127
1641843000000|2022-01-10 19:30:00|15863.2|15861.2|15873.7|15871.7|15873.7|15871.7|15860.7|15858.7|282
1641843300000|2022-01-10 19:35:00|15873.2|15871.2|15864.7|15862.7|15874.2|15872.2|15862.7|15860.7|171
1641843600000|2022-01-10 19:40:00|15865.2|15863.2|15859.2|15857.2|15876.2|15874.2|15858.2|15856.2|207
1641843900000|2022-01-10 19:45:00|15859.7|15857.7|15861.2|15859.2|15865.7|15863.7|15857.2|15855.2|106
1641844200000|2022-01-10 19:50:00|15860.7|15858.7|15835.2|15833.2|15862.2|15860.2|15834.2|15832.2|427
1641844500000|2022-01-10 19:55:00|15834.7|15832.7|15845.2|15843.2|15846.2|15844.2|15832.7|15830.7|294
1641844800000|2022-01-10 20:00:00|15845.7|15843.7|15848.7|15846.7|15859.7|15857.7|15844.2|15842.2|192
1641845100000|2022-01-10 20:05:00|15849.2|15847.2|15839.7|15837.7|15851.7|15849.7|15829.2|15827.2|269
1641845400000|2022-01-10 20:10:00|15839.2|15837.2|15831.2|15829.2|15850.2|15848.2|15829.2|15827.2|171
1641845700000|2022-01-10 20:15:00|15831.7|15829.7|15831.2|15829.2|15838.2|15836.2|15825.7|15823.7|208
1641846000000|2022-01-10 20:20:00|15831.7|15829.7|15832.7|15830.7|15834.2|15832.2|15824.7|15822.7|123
1641846300000|2022-01-10 20:25:00|15832.2|15830.2|15831.7|15829.7|15837.7|15835.7|15829.2|15827.2|89
1641846600000|2022-01-10 20:30:00|15831.2|15829.2|15839.7|15837.7|15840.7|15838.7|15822.2|15820.2|160
1641846900000|2022-01-10 20:35:00|15840.2|15838.2|15837.2|15835.2|15845.7|15843.7|15834.2|15832.2|206
1641847200000|2022-01-10 20:40:00|15837.7|15835.7|15849.7|15847.7|15855.2|15853.2|15836.2|15834.2|241
1641847500000|2022-01-10 20:45:00|15848.2|15846.2|15853.7|15851.7|15859.7|15857.7|15845.2|15843.2|369
1641847800000|2022-01-10 20:50:00|15854.7|15852.7|15856.7|15854.7|15861.2|15859.2|15850.7|15848.7|355
1641848100000|2022-01-10 20:55:00|15855.7|15853.7|15865.2|15863.2|15868.7|15866.7|15855.7|15853.7|382
1641848400000|2022-01-10 21:00:00|15877.5|15872.5|15867.7|15862.7|15879.1|15874.1|15866.3|15861.3|80
1641848700000|2022-01-10 21:05:00|15868.7|15863.7|15870|15865|15874.5|15869.5|15866.5|15861.5|0
1641849000000|2022-01-10 21:10:00|15869.9|15864.9|15865.4|15860.4|15870.6|15865.6|15863.5|15858.5|0
1641849300000|2022-01-10 21:15:00|15867.4|15862.4|15872.8|15867.8|15874.8|15869.8|15864.3|15859.3|0
1641849600000|2022-01-10 21:20:00|15871.8|15866.8|15875.6|15870.6|15879.8|15874.8|15871.8|15866.8|0
1641849900000|2022-01-10 21:25:00|15876.6|15871.6|15873|15868|15877.6|15872.6|15870.4|15865.4|0
1641850200000|2022-01-10 21:30:00|15874|15869|15870.2|15865.2|15875.1|15870.1|15868.1|15863.1|0
1641850500000|2022-01-10 21:35:00|15871.1|15866.1|15881.1|15876.1|15881.1|15876.1|15871.1|15866.1|0
1641850800000|2022-01-10 21:40:00|15880.1|15875.1|15877|15872|15881.1|15876.1|15877|15872|0
1641851100000|2022-01-10 21:45:00|15878.9|15873.9|15869.3|15864.3|15879.9|15874.9|15869.3|15864.3|0
1641851400000|2022-01-10 21:50:00|15867.3|15862.3|15865.1|15860.1|15873|15868|15865.1|15860.1|0
1641851700000|2022-01-10 21:55:00|15865.6|15860.6|15868.6|15863.6|15869.7|15864.7|15860.4|15855.4|0
1641852000000|2022-01-10 22:00:00|15866.3|15861.3|15871.1|15866.1|15871.1|15866.1|15866.3|15861.3|0
1641852300000|2022-01-10 22:05:00|15871.2|15866.2|15868.5|15863.5|15871.2|15866.2|15868.4|15863.4|0
1641852600000|2022-01-10 22:10:00|15868.2|15863.2|15868.3|15863.3|15868.3|15863.3|15867.3|15862.3|0
1641852900000|2022-01-10 22:15:00|15868.6|15863.6|15871.5|15866.5|15871.5|15866.5|15868.3|15863.3|0
1641853200000|2022-01-10 22:20:00|15871.7|15866.7|15872.2|15867.2|15872.2|15867.2|15871.5|15866.5|0
1641853500000|2022-01-10 22:25:00|15871.6|15866.6|15874.8|15869.8|15876.8|15871.8|15871.6|15866.6|0
1641853800000|2022-01-10 22:30:00|15875|15870|15874.2|15869.2|15875|15870|15873.8|15868.8|0
1641854100000|2022-01-10 22:35:00|15873.9|15868.9|15874.8|15869.8|15874.8|15869.8|15873.9|15868.9|0
1641854400000|2022-01-10 22:40:00|15875.2|15870.2|15875.6|15870.6|15875.7|15870.7|15875.2|15870.2|0
1641854700000|2022-01-10 22:45:00|15875.3|15870.3|15876.3|15871.3|15877.5|15872.5|15875.3|15870.3|0
1641855000000|2022-01-10 22:50:00|15876.7|15871.7|15878.3|15873.3|15879.7|15874.7|15876.3|15871.3|0
1641855300000|2022-01-10 22:55:00|15877.5|15872.5|15878.1|15873.1|15878.3|15873.3|15874.9|15869.9|0
1641855600000|2022-01-10 23:00:00|15875.2|15870.2|15873.7|15868.7|15879.2|15874.2|15867.4|15862.4|0
1641855900000|2022-01-10 23:05:00|15874.7|15869.7|15868|15863|15878.8|15873.8|15862.8|15857.8|0
1641856200000|2022-01-10 23:10:00|15868.9|15863.9|15878.5|15873.5|15880.6|15875.6|15867.8|15862.8|0
1641856500000|2022-01-10 23:15:00|15878.9|15873.9|15880.3|15875.3|15880.8|15875.8|15875.4|15870.4|0
1641856800000|2022-01-10 23:20:00|15879.8|15874.8|15891|15886|15892|15887|15879.8|15874.8|0
1641857100000|2022-01-10 23:25:00|15889.1|15884.1|15889.2|15884.2|15892.2|15887.2|15882.7|15877.7|0
1641857400000|2022-01-10 23:30:00|15888.3|15883.3|15881.1|15876.1|15890.3|15885.3|15881.1|15876.1|0
1641857700000|2022-01-10 23:35:00|15882.1|15877.1|15878.7|15873.7|15885.5|15880.5|15877.7|15872.7|0
1641858000000|2022-01-10 23:40:00|15877.7|15872.7|15887.9|15882.9|15889.8|15884.8|15876.7|15871.7|0
1641858300000|2022-01-10 23:45:00|15887.8|15882.8|15883|15878|15889.8|15884.8|15881.1|15876.1|0
1641858600000|2022-01-10 23:50:00|15883.5|15878.5|15877.5|15872.5|15884|15879|15877.5|15872.5|0
1641858900000|2022-01-10 23:55:00|15878|15873|15877.5|15872.5|15882.4|15877.4|15877.5|15872.5|0
1641859200000|2022-01-11 00:00:00|15878.5|15873.5|15886.2|15881.2|15887.2|15882.2|15877.5|15872.5|0
1641859500000|2022-01-11 00:05:00|15886.7|15881.7|15884.7|15879.7|15891.4|15886.4|15879.8|15874.8|0
1641859800000|2022-01-11 00:10:00|15884.2|15879.2|15884.5|15879.5|15893.5|15888.5|15883.7|15878.7|0
1641860100000|2022-01-11 00:15:00|15887.5|15882.5|15845.7|15841.7|15887.5|15882.5|15826.7|15822.7|217
1641860400000|2022-01-11 00:20:00|15846.2|15842.2|15838.7|15834.7|15855.2|15851.2|15838.2|15834.2|35
1641860700000|2022-01-11 00:25:00|15839.2|15835.2|15851.7|15847.7|15859.2|15855.2|15839.2|15835.2|26
1641861000000|2022-01-11 00:30:00|15848.2|15844.2|15856.7|15852.7|15857.2|15853.2|15845.7|15841.7|15
1641861300000|2022-01-11 00:35:00|15857.7|15853.7|15867.2|15863.2|15867.2|15863.2|15852.7|15848.7|16
1641861600000|2022-01-11 00:40:00|15869.7|15865.7|15878.7|15874.7|15881.2|15877.2|15864.2|15860.2|22
1641861900000|2022-01-11 00:45:00|15878.2|15874.2|15868.2|15864.2|15882.2|15878.2|15867.7|15863.7|17
1641862200000|2022-01-11 00:50:00|15867.7|15863.7|15878.7|15874.7|15881.2|15877.2|15862.7|15858.7|11
1641862500000|2022-01-11 00:55:00|15879.2|15875.2|15879.7|15875.7|15884.2|15880.2|15877.7|15873.7|11
1641862800000|2022-01-11 01:00:00|15880.7|15876.7|15868.2|15864.2|15883.2|15879.2|15868.2|15864.2|19
1641863100000|2022-01-11 01:05:00|15868.7|15864.7|15878.7|15874.7|15884.7|15880.7|15868.7|15864.7|27
1641863400000|2022-01-11 01:10:00|15878.2|15874.2|15868.2|15864.2|15878.2|15874.2|15859.2|15855.2|24
1641863700000|2022-01-11 01:15:00|15866.7|15862.7|15880.7|15876.7|15881.2|15877.2|15846.7|15842.7|26
1641864000000|2022-01-11 01:20:00|15880.2|15876.2|15867.7|15863.7|15881.2|15877.2|15867.7|15863.7|8
1641864300000|2022-01-11 01:25:00|15868.2|15864.2|15871.7|15867.7|15874.2|15870.2|15868.2|15864.2|31
1641864600000|2022-01-11 01:30:00|15871.2|15867.2|15856.7|15852.7|15873.7|15869.7|15850.2|15846.2|24
1641864900000|2022-01-11 01:35:00|15857.2|15853.2|15860.2|15856.2|15868.7|15864.7|15855.7|15851.7|14
1641865200000|2022-01-11 01:40:00|15858.2|15854.2|15858.7|15854.7|15866.7|15862.7|15855.7|15851.7|8
1641865500000|2022-01-11 01:45:00|15859.2|15855.2|15855.2|15851.2|15862.7|15858.7|15853.2|15849.2|15
1641865800000|2022-01-11 01:50:00|15852.2|15848.2|15841.7|15837.7|15858.2|15854.2|15841.7|15837.7|6
1641866100000|2022-01-11 01:55:00|15842.2|15838.2|15843.2|15839.2|15854.7|15850.7|15840.7|15836.7|23
1641866400000|2022-01-11 02:00:00|15843.7|15839.7|15837.2|15833.2|15846.2|15842.2|15837.2|15833.2|10
1641866700000|2022-01-11 02:05:00|15837.7|15833.7|15858.2|15854.2|15864.2|15860.2|15837.7|15833.7|14
1641867000000|2022-01-11 02:10:00|15858.7|15854.7|15871.7|15867.7|15872.2|15868.2|15858.2|15854.2|7
1641867300000|2022-01-11 02:15:00|15872.2|15868.2|15873.7|15869.7|15874.2|15870.2|15867.2|15863.2|14
1641867600000|2022-01-11 02:20:00|15874.2|15870.2|15886.7|15882.7|15887.7|15883.7|15872.7|15868.7|32
1641867900000|2022-01-11 02:25:00|15887.2|15883.2|15888.7|15884.7|15892.7|15888.7|15882.2|15878.2|23
1641868200000|2022-01-11 02:30:00|15889.2|15885.2|15884.7|15880.7|15891.2|15887.2|15883.7|15879.7|20
1641868500000|2022-01-11 02:35:00|15884.2|15880.2|15883.2|15879.2|15885.2|15881.2|15878.2|15874.2|16
1641868800000|2022-01-11 02:40:00|15882.7|15878.7|15880.7|15876.7|15884.2|15880.2|15878.7|15874.7|6
1641869100000|2022-01-11 02:45:00|15881.2|15877.2|15886.2|15882.2|15891.2|15887.2|15881.2|15877.2|10
1641869400000|2022-01-11 02:50:00|15885.7|15881.7|15893.2|15889.2|15896.2|15892.2|15884.7|15880.7|11
1641869700000|2022-01-11 02:55:00|15892.7|15888.7|15894.2|15890.2|15897.2|15893.2|15891.7|15887.7|14
1641870000000|2022-01-11 03:00:00|15893.7|15889.7|15889.2|15885.2|15895.2|15891.2|15889.2|15885.2|8
1641870300000|2022-01-11 03:05:00|15889.7|15885.7|15884.7|15880.7|15889.7|15885.7|15883.2|15879.2|11
1641870600000|2022-01-11 03:10:00|15885.2|15881.2|15885.2|15881.2|15886.2|15882.2|15883.7|15879.7|14
1641870900000|2022-01-11 03:15:00|15885.7|15881.7|15898.7|15894.7|15899.7|15895.7|15885.2|15881.2|26
1641871200000|2022-01-11 03:20:00|15900.2|15896.2|15894.7|15890.7|15900.2|15896.2|15894.7|15890.7|7
1641871500000|2022-01-11 03:25:00|15895.2|15891.2|15894.2|15890.2|15895.7|15891.7|15891.2|15887.2|8
1641871800000|2022-01-11 03:30:00|15894.7|15890.7|15896.2|15892.2|15899.7|15895.7|15894.7|15890.7|8
1641872100000|2022-01-11 03:35:00|15896.7|15892.7|15894.2|15890.2|15897.7|15893.7|15892.7|15888.7|9
1641872400000|2022-01-11 03:40:00|15894.7|15890.7|15898.7|15894.7|15900.7|15896.7|15894.7|15890.7|15
1641872700000|2022-01-11 03:45:00|15895.2|15891.2|15895.2|15891.2|15899.2|15895.2|15891.2|15887.2|15
1641873000000|2022-01-11 03:50:00|15894.7|15890.7|15886.7|15882.7|15894.7|15890.7|15886.7|15882.7|12
1641873300000|2022-01-11 03:55:00|15887.2|15883.2|15890.2|15886.2|15891.7|15887.7|15887.2|15883.2|5
1641873600000|2022-01-11 04:00:00|15889.7|15885.7|15891.7|15887.7|15894.7|15890.7|15889.7|15885.7|21
1641873900000|2022-01-11 04:05:00|15891.2|15887.2|15887.2|15883.2|15893.7|15889.7|15887.2|15883.2|10
1641874200000|2022-01-11 04:10:00|15886.7|15882.7|15878.7|15874.7|15887.2|15883.2|15878.7|15874.7|14
1641874500000|2022-01-11 04:15:00|15879.2|15875.2|15885.7|15881.7|15887.7|15883.7|15878.7|15874.7|19
1641874800000|2022-01-11 04:20:00|15886.7|15882.7|15882.7|15878.7|15887.2|15883.2|15880.2|15876.2|13
1641875100000|2022-01-11 04:25:00|15883.2|15879.2|15879.7|15875.7|15883.2|15879.2|15879.7|15875.7|3
1641875400000|2022-01-11 04:30:00|15880.2|15876.2|15879.2|15875.2|15883.2|15879.2|15878.2|15874.2|10
1641875700000|2022-01-11 04:35:00|15877.7|15873.7|15885.7|15881.7|15885.7|15881.7|15872.2|15868.2|18
1641876000000|2022-01-11 04:40:00|15886.2|15882.2|15889.2|15885.2|15890.2|15886.2|15886.2|15882.2|5
1641876300000|2022-01-11 04:45:00|15888.7|15884.7|15887.2|15883.2|15889.2|15885.2|15886.2|15882.2|8
1641876600000|2022-01-11 04:50:00|15888.7|15884.7|15889.7|15885.7|15892.7|15888.7|15887.2|15883.2|33
1641876900000|2022-01-11 04:55:00|15889.2|15885.2|15883.2|15879.2|15891.2|15887.2|15880.2|15876.2|16
1641877200000|2022-01-11 05:00:00|15883.7|15879.7|15889.2|15885.2|15890.2|15886.2|15882.2|15878.2|6
1641877500000|2022-01-11 05:05:00|15888.7|15884.7|15888.7|15884.7|15897.7|15893.7|15888.7|15884.7|21
1641877800000|2022-01-11 05:10:00|15889.7|15885.7|15884.2|15880.2|15889.7|15885.7|15882.7|15878.7|5
1641878100000|2022-01-11 05:15:00|15883.2|15879.2|15883.2|15879.2|15889.7|15885.7|15878.7|15874.7|20
1641878400000|2022-01-11 05:20:00|15882.7|15878.7|15881.2|15877.2|15887.2|15883.2|15881.2|15877.2|6
1641878700000|2022-01-11 05:25:00|15881.7|15877.7|15888.2|15884.2|15893.2|15889.2|15879.2|15875.2|13
1641879000000|2022-01-11 05:30:00|15887.7|15883.7|15892.2|15888.2|15892.2|15888.2|15886.7|15882.7|11
1641879300000|2022-01-11 05:35:00|15892.7|15888.7|15880.2|15876.2|15896.2|15892.2|15879.7|15875.7|16
1641879600000|2022-01-11 05:40:00|15880.7|15876.7|15885.2|15881.2|15885.7|15881.7|15879.2|15875.2|9
1641879900000|2022-01-11 05:45:00|15884.7|15880.7|15881.2|15877.2|15885.2|15881.2|15879.2|15875.2|3
1641880200000|2022-01-11 05:50:00|15881.7|15877.7|15887.2|15883.2|15893.2|15889.2|15881.7|15877.7|13
1641880500000|2022-01-11 05:55:00|15887.7|15883.7|15892.7|15888.7|15895.2|15891.2|15886.2|15882.2|28
1641880800000|2022-01-11 06:00:00|15893.7|15889.7|15882.7|15878.7|15905.2|15901.2|15882.7|15878.7|211
1641881100000|2022-01-11 06:05:00|15882.2|15878.2|15880.2|15876.2|15905.2|15901.2|15864.2|15860.2|703
1641881400000|2022-01-11 06:10:00|15879.7|15875.7|15886.7|15882.7|15891.7|15887.7|15863.7|15859.7|438
1641881700000|2022-01-11 06:15:00|15886.2|15882.2|15884.2|15880.2|15886.2|15882.2|15874.7|15870.7|58
1641882000000|2022-01-11 06:20:00|15884.7|15880.7|15878.2|15874.2|15886.7|15882.7|15878.2|15874.2|38
1641882300000|2022-01-11 06:25:00|15877.7|15873.7|15864.2|15860.2|15877.7|15873.7|15862.7|15858.7|65
1641882600000|2022-01-11 06:30:00|15865.2|15861.2|15874.7|15870.7|15875.2|15871.2|15863.7|15859.7|23
1641882900000|2022-01-11 06:35:00|15875.2|15871.2|15871.2|15867.2|15884.2|15880.2|15870.2|15866.2|41
1641883200000|2022-01-11 06:40:00|15871.7|15867.7|15866.2|15862.2|15878.2|15874.2|15863.2|15859.2|74
1641883500000|2022-01-11 06:45:00|15867.2|15863.2|15871.7|15867.7|15873.2|15869.2|15867.2|15863.2|14
1641883800000|2022-01-11 06:50:00|15871.2|15867.2|15867.7|15863.7|15871.2|15867.2|15864.2|15860.2|21
1641884100000|2022-01-11 06:55:00|15868.2|15864.2|15881.7|15877.7|15883.2|15879.2|15868.2|15864.2|29
1641884400000|2022-01-11 07:00:00|15880.7|15878.7|15862.7|15860.7|15888.7|15886.7|15854.7|15852.7|292
1641884700000|2022-01-11 07:05:00|15862.2|15860.2|15876.7|15874.7|15876.7|15874.7|15858.7|15856.7|178
1641885000000|2022-01-11 07:10:00|15876.2|15874.2|15871.7|15869.7|15878.7|15876.7|15864.7|15862.7|143
1641885300000|2022-01-11 07:15:00|15871.2|15869.2|15890.7|15888.7|15891.7|15889.7|15871.2|15869.2|236
1641885600000|2022-01-11 07:20:00|15891.7|15889.7|15886.7|15884.7|15894.7|15892.7|15884.7|15882.7|148
1641885900000|2022-01-11 07:25:00|15887.2|15885.2|15899.2|15897.2|15901.2|15899.2|15886.7|15884.7|128
1641886200000|2022-01-11 07:30:00|15898.7|15896.7|15900.7|15898.7|15901.2|15899.2|15889.2|15887.2|167
1641886500000|2022-01-11 07:35:00|15901.2|15899.2|15892.7|15890.7|15903.7|15901.7|15891.2|15889.2|223
1641886800000|2022-01-11 07:40:00|15892.2|15890.2|15901.7|15899.7|15906.2|15904.2|15891.7|15889.7|321
1641887100000|2022-01-11 07:45:00|15902.2|15900.2|15902.2|15900.2|15911.2|15909.2|15885.2|15883.2|812
1641887400000|2022-01-11 07:50:00|15902.7|15900.7|15908.7|15906.7|15911.2|15909.2|15889.2|15887.2|647
1641887700000|2022-01-11 07:55:00|15908.2|15906.2|15904.7|15902.7|15919.7|15917.7|15902.7|15900.7|623
1641888000000|2022-01-11 08:00:00|15904.3|15903.1|15924.3|15923.1|15926.8|15925.6|15898.3|15897.1|1887
1641888300000|2022-01-11 08:05:00|15923.8|15922.6|15900.3|15899.1|15933.8|15932.6|15895.8|15894.6|1934
1641888600000|2022-01-11 08:10:00|15900.8|15899.6|15919.3|15918.1|15928.8|15927.6|15893.3|15892.1|1665
1641888900000|2022-01-11 08:15:00|15918.8|15917.6|15899.8|15898.6|15929.8|15928.6|15895.3|15894.1|1333
1641889200000|2022-01-11 08:20:00|15900.8|15899.6|15926.3|15925.1|15945.3|15944.1|15900.8|15899.6|1627
1641889500000|2022-01-11 08:25:00|15925.8|15924.6|15902.8|15901.6|15926.8|15925.6|15894.8|15893.6|1057
1641889800000|2022-01-11 08:30:00|15903.3|15902.1|15881.8|15880.6|15904.3|15903.1|15878.3|15877.1|1462
1641890100000|2022-01-11 08:35:00|15882.3|15881.1|15896.3|15895.1|15904.8|15903.6|15880.8|15879.6|923
1641890400000|2022-01-11 08:40:00|15896.8|15895.6|15917.8|15916.6|15920.8|15919.6|15891.8|15890.6|701
1641890700000|2022-01-11 08:45:00|15917.3|15916.1|15927.8|15926.6|15935.3|15934.1|15909.3|15908.1|989
1641891000000|2022-01-11 08:50:00|15928.8|15927.6|15915.8|15914.6|15937.3|15936.1|15911.8|15910.6|1065
1641891300000|2022-01-11 08:55:00|15915.3|15914.1|15925.3|15924.1|15925.3|15924.1|15905.3|15904.1|573
1641891600000|2022-01-11 09:00:00|15924.8|15923.6|15934.8|15933.6|15941.8|15940.6|15921.8|15920.6|633
1641891900000|2022-01-11 09:05:00|15934.3|15933.1|15933.3|15932.1|15943.3|15942.1|15922.8|15921.6|617
1641892200000|2022-01-11 09:10:00|15932.8|15931.6|15935.3|15934.1|15938.8|15937.6|15920.8|15919.6|405
1641892500000|2022-01-11 09:15:00|15935.8|15934.6|15942.3|15941.1|15948.3|15947.1|15930.3|15929.1|603
1641892800000|2022-01-11 09:20:00|15942.8|15941.6|15949.8|15948.6|15954.3|15953.1|15936.8|15935.6|506
1641893100000|2022-01-11 09:25:00|15949.3|15948.1|15949.8|15948.6|15957.8|15956.6|15942.8|15941.6|573
1641893400000|2022-01-11 09:30:00|15950.3|15949.1|15964.3|15963.1|15973.8|15972.6|15947.8|15946.6|636
1641893700000|2022-01-11 09:35:00|15963.8|15962.6|15975.8|15974.6|15979.3|15978.1|15962.8|15961.6|744
1641894000000|2022-01-11 09:40:00|15975.3|15974.1|15968.3|15967.1|15975.8|15974.6|15961.8|15960.6|505
1641894300000|2022-01-11 09:45:00|15967.8|15966.6|15972.3|15971.1|15975.8|15974.6|15963.8|15962.6|385
1641894600000|2022-01-11 09:50:00|15971.8|15970.6|15971.3|15970.1|15979.8|15978.6|15967.8|15966.6|404
1641894900000|2022-01-11 09:55:00|15971.8|15970.6|15959.8|15958.6|15974.8|15973.6|15957.8|15956.6|529
1641895200000|2022-01-11 10:00:00|15960.3|15959.1|15967.3|15966.1|15969.3|15968.1|15952.8|15951.6|543
1641895500000|2022-01-11 10:05:00|15966.8|15965.6|15964.8|15963.6|15974.8|15973.6|15962.8|15961.6|554
1641895800000|2022-01-11 10:10:00|15964.3|15963.1|15953.8|15952.6|15965.8|15964.6|15952.8|15951.6|493
1641896100000|2022-01-11 10:15:00|15952.8|15951.6|15952.8|15951.6|15957.8|15956.6|15946.8|15945.6|575
1641896400000|2022-01-11 10:20:00|15953.3|15952.1|15952.3|15951.1|15956.8|15955.6|15937.8|15936.6|725
1641896700000|2022-01-11 10:25:00|15952.8|15951.6|15948.8|15947.6|15959.8|15958.6|15947.3|15946.1|402
1641897000000|2022-01-11 10:30:00|15949.3|15948.1|15947.8|15946.6|15958.3|15957.1|15946.3|15945.1|537
1641897300000|2022-01-11 10:35:00|15947.3|15946.1|15951.3|15950.1|15955.3|15954.1|15944.3|15943.1|347
1641897600000|2022-01-11 10:40:00|15950.8|15949.6|15948.8|15947.6|15954.8|15953.6|15946.8|15945.6|166
1641897900000|2022-01-11 10:45:00|15948.3|15947.1|15954.8|15953.6|15956.3|15955.1|15945.8|15944.6|198
1641898200000|2022-01-11 10:50:00|15953.8|15952.6|15954.8|15953.6|15956.3|15955.1|15946.3|15945.1|238
1641898500000|2022-01-11 10:55:00|15953.8|15952.6|15947.3|15946.1|15954.8|15953.6|15944.8|15943.6|223
1641898800000|2022-01-11 11:00:00|15947.8|15946.6|15938.3|15937.1|15951.8|15950.6|15935.3|15934.1|440
1641899100000|2022-01-11 11:05:00|15938.8|15937.6|15928.3|15927.1|15940.8|15939.6|15918.8|15917.6|431
1641899400000|2022-01-11 11:10:00|15927.8|15926.6|15925.8|15924.6|15929.8|15928.6|15921.8|15920.6|426
1641899700000|2022-01-11 11:15:00|15926.3|15925.1|15920.8|15919.6|15926.3|15925.1|15915.3|15914.1|351
1641900000000|2022-01-11 11:20:00|15920.3|15919.1|15931.8|15930.6|15931.8|15930.6|15919.8|15918.6|227
1641900300000|2022-01-11 11:25:00|15931.3|15930.1|15929.3|15928.1|15932.8|15931.6|15926.8|15925.6|345
1641900600000|2022-01-11 11:30:00|15929.8|15928.6|15939.3|15938.1|15941.8|15940.6|15929.3|15928.1|274
1641900900000|2022-01-11 11:35:00|15939.8|15938.6|15947.3|15946.1|15948.8|15947.6|15935.3|15934.1|329
1641901200000|2022-01-11 11:40:00|15946.8|15945.6|15952.8|15951.6|15955.3|15954.1|15945.8|15944.6|314
1641901500000|2022-01-11 11:45:00|15952.3|15951.1|15946.8|15945.6|15954.8|15953.6|15945.3|15944.1|216
1641901800000|2022-01-11 11:50:00|15946.3|15945.1|15948.8|15947.6|15951.8|15950.6|15942.8|15941.6|259
1641902100000|2022-01-11 11:55:00|15949.3|15948.1|15940.8|15939.6|15951.3|15950.1|15940.8|15939.6|232
1641902400000|2022-01-11 12:00:00|15940.3|15939.1|15939.8|15938.6|15944.8|15943.6|15936.3|15935.1|320
1641902700000|2022-01-11 12:05:00|15940.3|15939.1|15944.8|15943.6|15947.8|15946.6|15937.3|15936.1|179
1641903000000|2022-01-11 12:10:00|15944.3|15943.1|15947.8|15946.6|15951.3|15950.1|15942.8|15941.6|160
1641903300000|2022-01-11 12:15:00|15948.3|15947.1|15950.8|15949.6|15953.3|15952.1|15944.8|15943.6|187
1641903600000|2022-01-11 12:20:00|15951.3|15950.1|15956.3|15955.1|15957.8|15956.6|15951.3|15950.1|179
1641903900000|2022-01-11 12:25:00|15955.8|15954.6|15958.3|15957.1|15958.8|15957.6|15950.8|15949.6|150
1641904200000|2022-01-11 12:30:00|15957.8|15956.6|15953.8|15952.6|15958.8|15957.6|15953.3|15952.1|168
1641904500000|2022-01-11 12:35:00|15953.3|15952.1|15953.8|15952.6|15954.8|15953.6|15948.8|15947.6|156
1641904800000|2022-01-11 12:40:00|15954.8|15953.6|15954.8|15953.6|15957.8|15956.6|15953.8|15952.6|117
1641905100000|2022-01-11 12:45:00|15955.3|15954.1|15948.8|15947.6|15955.8|15954.6|15943.8|15942.6|252
1641905400000|2022-01-11 12:50:00|15949.8|15948.6|15951.8|15950.6|15954.3|15953.1|15947.8|15946.6|168
1641905700000|2022-01-11 12:55:00|15950.3|15949.1|15941.8|15940.6|15954.3|15953.1|15939.8|15938.6|253
1641906000000|2022-01-11 13:00:00|15941.3|15940.1|15947.8|15946.6|15951.8|15950.6|15934.8|15933.6|278
1641906300000|2022-01-11 13:05:00|15947.3|15946.1|15945.8|15944.6|15949.3|15948.1|15941.8|15940.6|161
1641906600000|2022-01-11 13:10:00|15945.3|15944.1|15937.8|15936.6|15948.3|15947.1|15935.8|15934.6|227
1641906900000|2022-01-11 13:15:00|15938.3|15937.1|15940.8|15939.6|15944.8|15943.6|15937.8|15936.6|189
1641907200000|2022-01-11 13:20:00|15940.3|15939.1|15939.8|15938.6|15942.8|15941.6|15936.8|15935.6|165
1641907500000|2022-01-11 13:25:00|15940.3|15939.1|15941.8|15940.6|15945.8|15944.6|15937.8|15936.6|173
1641907800000|2022-01-11 13:30:00|15941.3|15940.1|15941.8|15940.6|15948.3|15947.1|15939.8|15938.6|147
1641908100000|2022-01-11 13:35:00|15942.3|15941.1|15930.8|15929.6|15944.8|15943.6|15928.3|15927.1|423
1641908400000|2022-01-11 13:40:00|15931.3|15930.1|15930.3|15929.1|15936.8|15935.6|15928.8|15927.6|373
1641908700000|2022-01-11 13:45:00|15929.8|15928.6|15939.8|15938.6|15943.3|15942.1|15929.8|15928.6|343
1641909000000|2022-01-11 13:50:00|15940.3|15939.1|15932.5|15931.3|15940.5|15939.3|15927|15925.8|270
1641909300000|2022-01-11 13:55:00|15932|15930.8|15924|15922.8|15935|15933.8|15922.5|15921.3|295
1641909600000|2022-01-11 14:00:00|15924.5|15923.3|15917|15915.8|15928.5|15927.3|15916.5|15915.3|349
1641909900000|2022-01-11 14:05:00|15916.5|15915.3|15919|15917.8|15920|15918.8|15911|15909.8|443
1641910200000|2022-01-11 14:10:00|15918.5|15917.3|15916|15914.8|15919|15917.8|15906.5|15905.3|391
1641910500000|2022-01-11 14:15:00|15915.5|15914.3|15917.5|15916.3|15919|15917.8|15910|15908.8|233
1641910800000|2022-01-11 14:20:00|15918|15916.8|15919.5|15918.3|15923|15921.8|15912.5|15911.3|364
1641911100000|2022-01-11 14:25:00|15920|15918.8|15921|15919.8|15923|15921.8|15915|15913.8|225
1641911400000|2022-01-11 14:30:00|15921.5|15920.3|15914.5|15913.3|15925|15923.8|15910|15908.8|741
1641911700000|2022-01-11 14:35:00|15914|15912.8|15913.5|15912.3|15926|15924.8|15911|15909.8|497
1641912000000|2022-01-11 14:40:00|15914|15912.8|15899|15897.8|15915|15913.8|15887|15885.8|1041
1641912300000|2022-01-11 14:45:00|15899.5|15898.3|15902.5|15901.3|15907|15905.8|15892.5|15891.3|649
1641912600000|2022-01-11 14:50:00|15903|15901.8|15911|15909.8|15930.5|15929.3|15896|15894.8|701
1641912900000|2022-01-11 14:55:00|15910.5|15909.3|15927|15925.8|15927|15925.8|15901.5|15900.3|566
1641913200000|2022-01-11 15:00:00|15926.5|15925.3|15941|15939.8|15941.5|15940.3|15917|15915.8|750
1641913500000|2022-01-11 15:05:00|15940.5|15939.3|15932.5|15931.3|15952|15950.8|15931|15929.8|732
1641913800000|2022-01-11 15:10:00|15932.7|15931.5|15942.7|15941.5|15945.7|15944.5|15931.2|15930|404
1641914100000|2022-01-11 15:15:00|15943.2|15942|15939.7|15938.5|15948.2|15947|15927.2|15926|456
1641914400000|2022-01-11 15:20:00|15939.2|15938|15928.7|15927.5|15943.2|15942|15927.2|15926|322
1641914700000|2022-01-11 15:25:00|15928.2|15927|15943.7|15942.5|15945.7|15944.5|15917.2|15916|512
1641915000000|2022-01-11 15:30:00|15943.2|15942|15918.7|15917.5|15956.7|15955.5|15918.2|15917|852
1641915300000|2022-01-11 15:35:00|15919.2|15918|15914.7|15913.5|15922.2|15921|15903.2|15902|562
1641915600000|2022-01-11 15:40:00|15915.2|15914|15900.2|15899|15916.2|15915|15893.2|15892|474
1641915900000|2022-01-11 15:45:00|15899.2|15898|15908.2|15907|15915.2|15914|15897.2|15896|514
1641916200000|2022-01-11 15:50:00|15907.7|15906.5|15912.7|15911.5|15913.7|15912.5|15904.2|15903|275
1641916500000|2022-01-11 15:55:00|15913.2|15912|15918.7|15917.5|15926.2|15925|15908.7|15907.5|554
1641916800000|2022-01-11 16:00:00|15918.2|15917|15940.2|15939|15944.7|15943.5|15914.7|15913.5|673
1641917100000|2022-01-11 16:05:00|15939.7|15938.5|15919.2|15918|15944.7|15943.5|15915.7|15914.5|729
1641917400000|2022-01-11 16:10:00|15919.7|15918.5|15933.7|15932.5|15937.2|15936|15918.2|15917|637
1641917700000|2022-01-11 16:15:00|15933.2|15932|15937.7|15936.5|15943.2|15942|15930.7|15929.5|513
1641918000000|2022-01-11 16:20:00|15938.2|15937|15939.7|15938.5|15944.7|15943.5|15934.2|15933|610
1641918300000|2022-01-11 16:25:00|15939.2|15938|15943.2|15942|15948.7|15947.5|15937.2|15936|812
1641918600000|2022-01-11 16:30:00|15943.6|15941.6|15944.1|15942.1|15952.6|15950.6|15934.6|15932.6|1137
1641918900000|2022-01-11 16:35:00|15944.6|15942.6|15962.6|15960.6|15963.6|15961.6|15940.6|15938.6|950
1641919200000|2022-01-11 16:40:00|15962.1|15960.1|15972.6|15970.6|15975.1|15973.1|15960.6|15958.6|460
1641919500000|2022-01-11 16:45:00|15973.1|15971.1|15958.1|15956.1|15973.6|15971.6|15954.6|15952.6|550
1641919800000|2022-01-11 16:50:00|15958.6|15956.6|15964.6|15962.6|15966.6|15964.6|15956.6|15954.6|247
1641920100000|2022-01-11 16:55:00|15964.1|15962.1|15964.1|15962.1|15967.6|15965.6|15959.6|15957.6|195
1641920400000|2022-01-11 17:00:00|15964.6|15962.6|15972.6|15970.6|15973.6|15971.6|15962.1|15960.1|157
1641920700000|2022-01-11 17:05:00|15972.1|15970.1|15977.1|15975.1|15977.6|15975.6|15972.1|15970.1|175
1641921000000|2022-01-11 17:10:00|15977.6|15975.6|15977.6|15975.6|15978.6|15976.6|15972.6|15970.6|203
1641921300000|2022-01-11 17:15:00|15977.1|15975.1|15974.6|15972.6|15979.6|15977.6|15970.1|15968.1|81
1641921600000|2022-01-11 17:20:00|15974.1|15972.1|15972.6|15970.6|15975.6|15973.6|15971.6|15969.6|103
1641921900000|2022-01-11 17:25:00|15973.1|15971.1|15953.6|15951.6|15973.6|15971.6|15953.6|15951.6|330
1641922200000|2022-01-11 17:30:00|15954.1|15952.1|15955.1|15953.1|15958.6|15956.6|15948.6|15946.6|240
1641922500000|2022-01-11 17:35:00|15954.6|15952.6|15960.6|15958.6|15963.6|15961.6|15952.6|15950.6|139
1641922800000|2022-01-11 17:40:00|15960.1|15958.1|15970.1|15968.1|15970.6|15968.6|15958.1|15956.1|138
1641923100000|2022-01-11 17:45:00|15969.6|15967.6|15965.6|15963.6|15972.6|15970.6|15962.6|15960.6|156
1641923400000|2022-01-11 17:50:00|15966.1|15964.1|15971.6|15969.6|15972.6|15970.6|15963.6|15961.6|123
1641923700000|2022-01-11 17:55:00|15972.1|15970.1|15973.1|15971.1|15974.6|15972.6|15968.6|15966.6|92
1641924000000|2022-01-11 18:00:00|15973.6|15971.6|15967.6|15965.6|15973.6|15971.6|15961.6|15959.6|109
1641924300000|2022-01-11 18:05:00|15967.1|15965.1|15962.1|15960.1|15968.1|15966.1|15957.6|15955.6|168
1641924600000|2022-01-11 18:10:00|15962.6|15960.6|15966.6|15964.6|15969.1|15967.1|15961.6|15959.6|64
1641924900000|2022-01-11 18:15:00|15967.1|15965.1|15972.6|15970.6|15972.6|15970.6|15965.6|15963.6|74
1641925200000|2022-01-11 18:20:00|15972.1|15970.1|15979.6|15977.6|15980.6|15978.6|15971.6|15969.6|152
1641925500000|2022-01-11 18:25:00|15980.1|15978.1|15972.6|15970.6|15980.1|15978.1|15971.6|15969.6|115
1641925800000|2022-01-11 18:30:00|15973.1|15971.1|15974.6|15972.6|15977.6|15975.6|15971.1|15969.1|95
1641926100000|2022-01-11 18:35:00|15975.6|15973.6|15974.1|15972.1|15976.6|15974.6|15972.6|15970.6|68
1641926400000|2022-01-11 18:40:00|15974.6|15972.6|15975.6|15973.6|15977.6|15975.6|15972.6|15970.6|67
1641926700000|2022-01-11 18:45:00|15976.1|15974.1|15974.6|15972.6|15981.6|15979.6|15972.6|15970.6|167
1641927000000|2022-01-11 18:50:00|15975.1|15973.1|15978.1|15976.1|15979.6|15977.6|15974.6|15972.6|35
1641927300000|2022-01-11 18:55:00|15978.6|15976.6|15981.1|15979.1|15981.6|15979.6|15977.1|15975.1|53
1641927600000|2022-01-11 19:00:00|15980.6|15978.6|15975.1|15973.1|15981.6|15979.6|15972.6|15970.6|95
1641927900000|2022-01-11 19:05:00|15975.6|15973.6|15968.6|15966.6|15976.6|15974.6|15965.6|15963.6|175
1641928200000|2022-01-11 19:10:00|15969.1|15967.1|15971.1|15969.1|15973.6|15971.6|15966.6|15964.6|54
1641928500000|2022-01-11 19:15:00|15971.6|15969.6|15972.6|15970.6|15973.6|15971.6|15968.6|15966.6|54
1641928800000|2022-01-11 19:20:00|15972.1|15970.1|15972.1|15970.1|15973.1|15971.1|15966.6|15964.6|58
1641929100000|2022-01-11 19:25:00|15972.6|15970.6|15976.1|15974.1|15976.6|15974.6|15971.1|15969.1|49
1641929400000|2022-01-11 19:30:00|15975.6|15973.6|15969.6|15967.6|15976.6|15974.6|15968.1|15966.1|111
1641929700000|2022-01-11 19:35:00|15969.1|15967.1|15976.6|15974.6|15978.6|15976.6|15966.6|15964.6|82
1641930000000|2022-01-11 19:40:00|15977.1|15975.1|15979.1|15977.1|15980.1|15978.1|15975.6|15973.6|58
1641930300000|2022-01-11 19:45:00|15979.6|15977.6|15984.6|15982.6|15985.6|15983.6|15977.6|15975.6|146
1641930600000|2022-01-11 19:50:00|15984.1|15982.1|15988.1|15986.1|15988.6|15986.6|15983.1|15981.1|179
1641930900000|2022-01-11 19:55:00|15987.6|15985.6|15992.6|15990.6|15998.6|15996.6|15986.6|15984.6|185
1641931200000|2022-01-11 20:00:00|15992.1|15990.1|15994.6|15992.6|15995.1|15993.1|15990.6|15988.6|132
1641931500000|2022-01-11 20:05:00|15995.1|15993.1|15997.6|15995.6|16001.6|15999.6|15994.1|15992.1|151
1641931800000|2022-01-11 20:10:00|15998.1|15996.1|15997.6|15995.6|15998.6|15996.6|15993.6|15991.6|136
1641932100000|2022-01-11 20:15:00|15998.6|15996.6|15994.1|15992.1|16000.6|15998.6|15992.6|15990.6|142
1641932400000|2022-01-11 20:20:00|15994.6|15992.6|15992.1|15990.1|15998.6|15996.6|15991.6|15989.6|98
1641932700000|2022-01-11 20:25:00|15991.6|15989.6|15996.1|15994.1|15998.6|15996.6|15990.6|15988.6|84
1641933000000|2022-01-11 20:30:00|15995.6|15993.6|15992.6|15990.6|16000.1|15998.1|15991.6|15989.6|98
1641933300000|2022-01-11 20:35:00|15992.1|15990.1|15990.6|15988.6|15996.6|15994.6|15990.6|15988.6|203
1641933600000|2022-01-11 20:40:00|15990.1|15988.1|15990.1|15988.1|15993.1|15991.1|15984.6|15982.6|202
1641933900000|2022-01-11 20:45:00|15989.6|15987.6|15984.6|15982.6|15990.1|15988.1|15982.6|15980.6|132
1641934200000|2022-01-11 20:50:00|15985.6|15983.6|15983.1|15981.1|15985.6|15983.6|15973.6|15971.6|286
1641934500000|2022-01-11 20:55:00|15982.6|15980.6|16007.1|16005.1|16010.6|16008.6|15981.6|15979.6|371
1641934800000|2022-01-11 21:00:00|16013.4|16008.4|16009|16004|16018.4|16013.4|16008.2|16003.2|7
1641935100000|2022-01-11 21:05:00|16010|16005|16008.4|16003.4|16012.8|16007.8|16006.4|16001.4|0
1641935400000|2022-01-11 21:10:00|16007.4|16002.4|16005.3|16000.3|16008.4|16003.4|16002.4|15997.4|0
1641935700000|2022-01-11 21:15:00|16006.2|16001.2|16002|15997|16007.2|16002.2|16001.1|15996.1|0
1641936000000|2022-01-11 21:20:00|16002.5|15997.5|16002.1|15997.1|16005.9|16000.9|16002.1|15997.1|0
1641936300000|2022-01-11 21:25:00|16001.6|15996.6|16002.4|15997.4|16002.4|15997.4|16000.3|15995.3|0
1641936600000|2022-01-11 21:30:00|16003.4|15998.4|16003.4|15998.4|16003.4|15998.4|16002.3|15997.3|0
1641936900000|2022-01-11 21:35:00|16003.9|15998.9|16003.7|15998.7|16004.3|15999.3|16002.6|15997.6|0
1641937200000|2022-01-11 21:40:00|16002.7|15997.7|16006.7|16001.7|16006.7|16001.7|16002.7|15997.7|0
1641937500000|2022-01-11 21:45:00|16005.8|16000.8|16002.8|15997.8|16007.7|16002.7|16002.8|15997.8|0
1641937800000|2022-01-11 21:50:00|16003.8|15998.8|16002.8|15997.8|16004.8|15999.8|16002.8|15997.8|0
1641938100000|2022-01-11 21:55:00|16002.5|15997.5|16002.6|15997.6|16003.3|15998.3|16001.8|15996.8|0
1641938400000|2022-01-11 22:00:00|16003.7|15998.7|16001.6|15996.6|16003.7|15998.7|16001.6|15996.6|0
1641938700000|2022-01-11 22:05:00|16001.2|15996.2|16002.3|15997.3|16002.6|15997.6|15999.9|15994.9|0
1641939000000|2022-01-11 22:10:00|16001.3|15996.3|16001.7|15996.7|16001.7|15996.7|16001.2|15996.2|0
1641939300000|2022-01-11 22:15:00|16001.5|15996.5|16003.7|15998.7|16005.2|16000.2|16001.3|15996.3|0
1641939600000|2022-01-11 22:20:00|16003.4|15998.4|16003.7|15998.7|16003.7|15998.7|16003.4|15998.4|0
1641939900000|2022-01-11 22:25:00|16003.6|15998.6|16005.2|16000.2|16005.2|16000.2|16003.4|15998.4|0
1641940200000|2022-01-11 22:30:00|16005.3|16000.3|16004.6|15999.6|16006.4|16001.4|16004.5|15999.5|0
1641940500000|2022-01-11 22:35:00|16004.7|15999.7|16004.4|15999.4|16004.7|15999.7|16004.4|15999.4|0
1641940800000|2022-01-11 22:40:00|16004.3|15999.3|16004.2|15999.2|16004.3|15999.3|16004.1|15999.1|0
1641941100000|2022-01-11 22:45:00|16003.5|15998.5|16004.2|15999.2|16004.2|15999.2|16003.5|15998.5|0
1641941400000|2022-01-11 22:50:00|16004.4|15999.4|16004.2|15999.2|16004.4|15999.4|16004.2|15999.2|0
1641941700000|2022-01-11 22:55:00|16004.1|15999.1|16004.2|15999.2|16004.9|15999.9|16003.5|15998.5|0
1641942000000|2022-01-11 23:00:00|16005.4|16000.4|16009.2|16004.2|16009.2|16004.2|15999.5|15994.5|0
1641942300000|2022-01-11 23:05:00|16008.7|16003.7|16008.7|16003.7|16015.1|16010.1|16007.2|16002.2|0
1641942600000|2022-01-11 23:10:00|16009.2|16004.2|16005.3|16000.3|16010.2|16005.2|16004.4|15999.4|0
1641942900000|2022-01-11 23:15:00|16005.8|16000.8|16001.4|15996.4|16006.3|16001.3|15999.4|15994.4|0
1641943200000|2022-01-11 23:20:00|16001.8|15996.8|16000|15995|16003.3|15998.3|15998.1|15993.1|0
1641943500000|2022-01-11 23:25:00|15999|15994|15999.6|15994.6|16001|15996|15999|15994|0
1641943800000|2022-01-11 23:30:00|15999.7|15994.7|16003.9|15998.9|16003.9|15998.9|15999.7|15994.7|0
1641944100000|2022-01-11 23:35:00|16003.4|15998.4|15999.1|15994.1|16003.9|15998.9|15997.1|15992.1|0
1641944400000|2022-01-11 23:40:00|16000|15995|16003.2|15998.2|16005.2|16000.2|15998|15993|0
1641944700000|2022-01-11 23:45:00|16003.7|15998.7|15999.8|15994.8|16005.6|16000.6|15997.7|15992.7|0
1641945000000|2022-01-11 23:50:00|15999.3|15994.3|16000.1|15995.1|16000.9|15995.9|15997.9|15992.9|0
1641945300000|2022-01-11 23:55:00|15999.6|15994.6|16002|15997|16004|15999|15998.1|15993.1|0
1641945600000|2022-01-12 00:00:00|16001.1|15996.1|16000.1|15995.1|16005|16000|15999.1|15994.1|0
1641945900000|2022-01-12 00:05:00|16000.6|15995.6|16003.7|15998.7|16006|16001|15999.8|15994.8|0
1641946200000|2022-01-12 00:10:00|16002.7|15997.7|16001.7|15996.7|16002.7|15997.7|15998.8|15993.8|0
1641946500000|2022-01-12 00:15:00|16002.7|15997.7|16018.1|16014.1|16022.6|16018.6|16002.7|15997.7|76
1641946800000|2022-01-12 00:20:00|16018.6|16014.6|16020.1|16016.1|16020.1|16016.1|16017.6|16013.6|8
1641947100000|2022-01-12 00:25:00|16020.6|16016.6|16020.1|16016.1|16023.1|16019.1|16018.6|16014.6|10
1641947400000|2022-01-12 00:30:00|16021.1|16017.1|16024.1|16020.1|16026.6|16022.6|16020.1|16016.1|19
1641947700000|2022-01-12 00:35:00|16024.6|16020.6|16023.6|16019.6|16027.1|16023.1|16023.6|16019.6|11
1641948000000|2022-01-12 00:40:00|16024.6|16020.6|16026.1|16022.1|16027.1|16023.1|16024.6|16020.6|5
1641948300000|2022-01-12 00:45:00|16025.1|16021.1|16029.1|16025.1|16030.1|16026.1|16025.1|16021.1|7
1641948600000|2022-01-12 00:50:00|16028.1|16024.1|16026.6|16022.6|16028.1|16024.1|16026.1|16022.1|2
1641948900000|2022-01-12 00:55:00|16026.1|16022.1|16019.1|16015.1|16026.1|16022.1|16019.1|16015.1|9
1641949200000|2022-01-12 01:00:00|16018.6|16014.6|16015.1|16011.1|16019.1|16015.1|16013.6|16009.6|7
1641949500000|2022-01-12 01:05:00|16014.6|16010.6|16014.1|16010.1|16016.1|16012.1|16014.1|16010.1|3
1641949800000|2022-01-12 01:10:00|16014.6|16010.6|16010.6|16006.6|16016.1|16012.1|16010.1|16006.1|7
1641950100000|2022-01-12 01:15:00|16010.1|16006.1|16010.1|16006.1|16012.1|16008.1|16009.1|16005.1|0
1641950400000|2022-01-12 01:20:00|16010.6|16006.6|16008.1|16004.1|16010.6|16006.6|16007.6|16003.6|3
1641950700000|2022-01-12 01:25:00|16007.6|16003.6|16009.1|16005.1|16009.1|16005.1|16007.1|16003.1|0
1641951000000|2022-01-12 01:30:00|16009.6|16005.6|16009.6|16005.6|16014.1|16010.1|16007.6|16003.6|14
1641951300000|2022-01-12 01:35:00|16008.6|16004.6|16021.1|16017.1|16021.1|16017.1|16008.1|16004.1|24
1641951600000|2022-01-12 01:40:00|16021.6|16017.6|16014.6|16010.6|16030.1|16026.1|16014.6|16010.6|30
1641951900000|2022-01-12 01:45:00|16015.1|16011.1|16005.6|16001.6|16015.1|16011.1|16002.6|15998.6|5
1641952200000|2022-01-12 01:50:00|16006.1|16002.1|16008.6|16004.6|16008.6|16004.6|16004.1|16000.1|3
1641952500000|2022-01-12 01:55:00|16008.1|16004.1|16018.6|16014.6|16019.6|16015.6|16008.1|16004.1|5
1641952800000|2022-01-12 02:00:00|16019.1|16015.1|16030.6|16026.6|16030.6|16026.6|16019.1|16015.1|7
1641953100000|2022-01-12 02:05:00|16031.1|16027.1|16024.6|16020.6|16033.1|16029.1|16024.1|16020.1|5
1641953400000|2022-01-12 02:10:00|16024.1|16020.1|16027.6|16023.6|16028.6|16024.6|16023.6|16019.6|3
1641953700000|2022-01-12 02:15:00|16028.1|16024.1|16025.6|16021.6|16028.6|16024.6|16024.6|16020.6|4
1641954000000|2022-01-12 02:20:00|16025.1|16021.1|16029.1|16025.1|16029.1|16025.1|16025.1|16021.1|2
1641954300000|2022-01-12 02:25:00|16028.6|16024.6|16032.1|16028.1|16032.1|16028.1|16028.6|16024.6|4
1641954600000|2022-01-12 02:30:00|16032.6|16028.6|16029.6|16025.6|16033.1|16029.1|16026.6|16022.6|31
1641954900000|2022-01-12 02:35:00|16029.1|16025.1|16030.1|16026.1|16032.1|16028.1|16029.1|16025.1|6
1641955200000|2022-01-12 02:40:00|16030.6|16026.6|16031.6|16027.6|16033.6|16029.6|16029.6|16025.6|11
1641955500000|2022-01-12 02:45:00|16031.1|16027.1|16030.6|16026.6|16031.6|16027.6|16029.6|16025.6|4
1641955800000|2022-01-12 02:50:00|16030.1|16026.1|16029.6|16025.6|16030.1|16026.1|16027.6|16023.6|8
1641956100000|2022-01-12 02:55:00|16030.1|16026.1|16029.1|16025.1|16030.6|16026.6|16029.1|16025.1|1
1641956400000|2022-01-12 03:00:00|16029.6|16025.6|16029.6|16025.6|16032.6|16028.6|16029.1|16025.1|31
1641956700000|2022-01-12 03:05:00|16029.1|16025.1|16029.6|16025.6|16029.6|16025.6|16029.1|16025.1|0
1641957000000|2022-01-12 03:10:00|16029.1|16025.1|16029.1|16025.1|16029.6|16025.6|16029.1|16025.1|0
1641957300000|2022-01-12 03:15:00|16028.6|16024.6|16028.1|16024.1|16029.6|16025.6|16027.6|16023.6|1
1641957600000|2022-01-12 03:20:00|16028.6|16024.6|16030.1|16026.1|16031.6|16027.6|16028.6|16024.6|7
1641957900000|2022-01-12 03:25:00|16030.6|16026.6|16031.6|16027.6|16032.6|16028.6|16030.6|16026.6|3
1641958200000|2022-01-12 03:30:00|16033.1|16029.1|16033.6|16029.6|16037.1|16033.1|16032.6|16028.6|4
1641958500000|2022-01-12 03:35:00|16034.6|16030.6|16034.6|16030.6|16035.6|16031.6|16034.6|16030.6|5
1641959100000|2022-01-12 03:45:00|16034.1|16030.1|16033.6|16029.6|16034.1|16030.1|16031.1|16027.1|7
1641959400000|2022-01-12 03:50:00|16034.6|16030.6|16039.6|16035.6|16039.6|16035.6|16034.6|16030.6|12
1641959700000|2022-01-12 03:55:00|16040.1|16036.1|16041.6|16037.6|16041.6|16037.6|16039.6|16035.6|11
1641960000000|2022-01-12 04:00:00|16042.1|16038.1|16043.1|16039.1|16044.6|16040.6|16042.1|16038.1|18
1641960300000|2022-01-12 04:05:00|||||||||1
1641960600000|2022-01-12 04:10:00|16042.6|16038.6|16042.1|16038.1|16042.6|16038.6|16042.1|16038.1|3
1641960900000|2022-01-12 04:15:00|16041.6|16037.6|16041.1|16037.1|16041.6|16037.6|16040.6|16036.6|7
1641961200000|2022-01-12 04:20:00|16041.6|16037.6|16040.6|16036.6|16042.6|16038.6|16040.1|16036.1|2
1641961500000|2022-01-12 04:25:00|16039.1|16035.1|16037.6|16033.6|16039.1|16035.1|16037.6|16033.6|2
1641961800000|2022-01-12 04:30:00|16037.1|16033.1|16038.6|16034.6|16039.1|16035.1|16037.1|16033.1|0
1641962100000|2022-01-12 04:35:00|16039.1|16035.1|16038.6|16034.6|16040.1|16036.1|16037.6|16033.6|3
1641962400000|2022-01-12 04:40:00|16039.1|16035.1|16041.1|16037.1|16042.1|16038.1|16038.1|16034.1|1
1641962700000|2022-01-12 04:45:00|16041.6|16037.6|16040.6|16036.6|16042.1|16038.1|16040.6|16036.6|2
1641963000000|2022-01-12 04:50:00|16040.1|16036.1|16039.1|16035.1|16040.1|16036.1|16038.1|16034.1|4
1641963300000|2022-01-12 04:55:00|16038.6|16034.6|16041.1|16037.1|16041.1|16037.1|16037.6|16033.6|4
1641963600000|2022-01-12 05:00:00|16041.6|16037.6|16041.1|16037.1|16042.1|16038.1|16039.6|16035.6|5
1641963900000|2022-01-12 05:05:00|16041.6|16037.6|16042.6|16038.6|16043.1|16039.1|16041.1|16037.1|0
1641964200000|2022-01-12 05:10:00|16043.1|16039.1|16044.6|16040.6|16044.6|16040.6|16043.1|16039.1|6
1641964500000|2022-01-12 05:15:00|16044.1|16040.1|16043.6|16039.6|16044.6|16040.6|16043.6|16039.6|2
1641964800000|2022-01-12 05:20:00|16042.1|16038.1|16043.1|16039.1|16043.1|16039.1|16041.6|16037.6|13
1641965100000|2022-01-12 05:25:00|16043.6|16039.6|16041.6|16037.6|16043.6|16039.6|16039.6|16035.6|4
1641965400000|2022-01-12 05:30:00|16042.1|16038.1|16040.6|16036.6|16042.1|16038.1|16039.6|16035.6|5
1641965700000|2022-01-12 05:35:00|16041.1|16037.1|16048.6|16044.6|16049.1|16045.1|16041.1|16037.1|54
1641966000000|2022-01-12 05:40:00|16049.1|16045.1|16052.6|16048.6|16052.6|16048.6|16048.6|16044.6|18
1641966300000|2022-01-12 05:45:00|16053.1|16049.1|16054.6|16050.6|16057.6|16053.6|16051.6|16047.6|46
1641966600000|2022-01-12 05:50:00|16056.6|16052.6|16057.6|16053.6|16058.1|16054.1|16055.1|16051.1|45
1641966900000|2022-01-12 05:55:00|16058.1|16054.1|16060.1|16056.1|16061.1|16057.1|16056.1|16052.1|34
1641967200000|2022-01-12 06:00:00|16059.6|16055.6|16067.6|16063.6|16067.6|16063.6|16059.6|16055.6|42
1641967500000|2022-01-12 06:05:00|16067.1|16063.1|16065.1|16061.1|16067.6|16063.6|16063.1|16059.1|24
1641967800000|2022-01-12 06:10:00|16064.6|16060.6|16061.1|16057.1|16066.6|16062.6|16060.6|16056.6|32
1641968100000|2022-01-12 06:15:00|16060.6|16056.6|16054.6|16050.6|16061.6|16057.6|16053.6|16049.6|24
1641968400000|2022-01-12 06:20:00|16055.1|16051.1|16050.6|16046.6|16058.1|16054.1|16048.1|16044.1|34
1641968700000|2022-01-12 06:25:00|16050.1|16046.1|16048.1|16044.1|16051.6|16047.6|16045.6|16041.6|17
1641969000000|2022-01-12 06:30:00|16048.6|16044.6|16051.1|16047.1|16051.6|16047.6|16045.6|16041.6|30
1641969300000|2022-01-12 06:35:00|16050.6|16046.6|16054.1|16050.1|16054.1|16050.1|16047.1|16043.1|36
1641969600000|2022-01-12 06:40:00|16054.6|16050.6|16061.1|16057.1|16063.1|16059.1|16053.6|16049.6|44
1641969900000|2022-01-12 06:45:00|16061.6|16057.6|16054.6|16050.6|16061.6|16057.6|16053.6|16049.6|18
1641970200000|2022-01-12 06:50:00|16055.1|16051.1|16054.6|16050.6|16058.6|16054.6|16053.6|16049.6|26
1641970500000|2022-01-12 06:55:00|16055.1|16051.1|16050.1|16046.1|16055.1|16051.1|16048.6|16044.6|40
1641970800000|2022-01-12 07:00:00|16049.1|16047.1|16057.6|16055.6|16058.6|16056.6|16044.1|16042.1|380
1641971100000|2022-01-12 07:05:00|16058.1|16056.1|16057.1|16055.1|16064.1|16062.1|16053.6|16051.6|214
1641971400000|2022-01-12 07:10:00|16058.1|16056.1|16057.1|16055.1|16061.1|16059.1|16054.1|16052.1|201
1641971700000|2022-01-12 07:15:00|16057.6|16055.6|16057.6|16055.6|16061.1|16059.1|16054.1|16052.1|125
1641972000000|2022-01-12 07:20:00|16057.1|16055.1|16059.1|16057.1|16062.1|16060.1|16057.1|16055.1|130
1641972300000|2022-01-12 07:25:00|16059.6|16057.6|16055.1|16053.1|16060.1|16058.1|16049.6|16047.6|154
1641972600000|2022-01-12 07:30:00|16054.6|16052.6|16063.1|16061.1|16063.6|16061.6|16054.6|16052.6|212
1641972900000|2022-01-12 07:35:00|16063.6|16061.6|16076.6|16074.6|16080.6|16078.6|16060.6|16058.6|446
1641973200000|2022-01-12 07:40:00|16076.1|16074.1|16073.1|16071.1|16077.1|16075.1|16068.6|16066.6|248
1641973500000|2022-01-12 07:45:00|16072.6|16070.6|16078.6|16076.6|16079.6|16077.6|16072.6|16070.6|199
1641973800000|2022-01-12 07:50:00|16079.1|16077.1|16070.1|16068.1|16079.6|16077.6|16069.6|16067.6|356
1641974100000|2022-01-12 07:55:00|16069.6|16067.6|16059.6|16057.6|16070.1|16068.1|16056.1|16054.1|361
1641974400000|2022-01-12 08:00:00|16058.1|16056.1|16036.7|16035.5|16077.7|16076.5|16032.2|16031|1921
1641974700000|2022-01-12 08:05:00|16036.2|16035|16047.7|16046.5|16054.2|16053|16027.7|16026.5|1248
1641975000000|2022-01-12 08:10:00|16047.2|16046|16031.2|16030|16053.7|16052.5|16030.7|16029.5|857
1641975300000|2022-01-12 08:15:00|16031.7|16030.5|16018.2|16017|16035.2|16034|16010.7|16009.5|1027
1641975600000|2022-01-12 08:20:00|16016.7|16015.5|16028.7|16027.5|16038.2|16037|16010.2|16009|935
1641975900000|2022-01-12 08:25:00|16028.2|16027|15990.7|15989.5|16029.7|16028.5|15986.2|15985|1206
1641976200000|2022-01-12 08:30:00|15990.2|15989|15969.7|15968.5|15991.2|15990|15968.2|15967|1299
1641976500000|2022-01-12 08:35:00|15969.2|15968|15967.2|15966|15976.7|15975.5|15953.2|15952|1293
1641976800000|2022-01-12 08:40:00|15967.5|15966.3|15964|15962.8|15974.5|15973.3|15959|15957.8|813
1641977100000|2022-01-12 08:45:00|15963.5|15962.3|15968.5|15967.3|15973|15971.8|15959|15957.8|741
1641977400000|2022-01-12 08:50:00|15969|15967.8|15989|15987.8|15989.5|15988.3|15963|15961.8|941
1641977700000|2022-01-12 08:55:00|15988.5|15987.3|15982|15980.8|15989|15987.8|15978.5|15977.3|478
1641978000000|2022-01-12 09:00:00|15982.5|15981.3|16010|16008.8|16010.5|16009.3|15978.5|15977.3|746
1641978300000|2022-01-12 09:05:00|16010.5|16009.3|16009.5|16008.3|16017|16015.8|16007.5|16006.3|750
1641978600000|2022-01-12 09:10:00|16009|16007.8|16003|16001.8|16013|16011.8|15990.5|15989.3|588
1641978900000|2022-01-12 09:15:00|16002.5|16001.3|16006.5|16005.3|16007.5|16006.3|15998.5|15997.3|266
1641979200000|2022-01-12 09:20:00|16007|16005.8|16017|16015.8|16021.5|16020.3|16005|16003.8|513
1641979500000|2022-01-12 09:25:00|16017.5|16016.3|16028.5|16027.3|16028.5|16027.3|16016|16014.8|455
1641979800000|2022-01-12 09:30:00|16029|16027.8|16028|16026.8|16032.5|16031.3|16022.5|16021.3|437
1641980100000|2022-01-12 09:35:00|16027.5|16026.3|16016|16014.8|16028|16026.8|16012.5|16011.3|357
1641980400000|2022-01-12 09:40:00|16015.5|16014.3|16031.5|16030.3|16033.5|16032.3|16014.5|16013.3|381
1641980700000|2022-01-12 09:45:00|16031|16029.8|16039|16037.8|16040.5|16039.3|16029|16027.8|393
1641981000000|2022-01-12 09:50:00|16039.5|16038.3|16047.5|16046.3|16049.5|16048.3|16036|16034.8|410
1641981300000|2022-01-12 09:55:00|16046|16044.8|16038|16036.8|16048|16046.8|16034.5|16033.3|526
1641981600000|2022-01-12 10:00:00|16037.5|16036.3|16020.5|16019.3|16041.5|16040.3|16020|16018.8|508
1641981900000|2022-01-12 10:05:00|16020|16018.8|16006.5|16005.3|16023.5|16022.3|16003|16001.8|1174
1641982200000|2022-01-12 10:10:00|16007|16005.8|16016|16014.8|16019.5|16018.3|16004|16002.8|363
1641982500000|2022-01-12 10:15:00|16015.5|16014.3|16004|16002.8|16018|16016.8|16003.5|16002.3|351
1641982800000|2022-01-12 10:20:00|16003.5|16002.3|16016|16014.8|16017.5|16016.3|16001.5|16000.3|300
1641983100000|2022-01-12 10:25:00|16015.5|16014.3|16015|16013.8|16023.5|16022.3|16010.5|16009.3|279
1641983400000|2022-01-12 10:30:00|16015.5|16014.3|15988.5|15987.3|16015.5|16014.3|15985.5|15984.3|474
1641983700000|2022-01-12 10:35:00|15987.5|15986.3|16000|15998.8|16002.5|16001.3|15985.5|15984.3|280
1641984000000|2022-01-12 10:40:00|15999.5|15998.3|16003|16001.8|16003.5|16002.3|15997|15995.8|236
1641984300000|2022-01-12 10:45:00|16003.5|16002.3|16010.5|16009.3|16013|16011.8|16002|16000.8|318
1641984600000|2022-01-12 10:50:00|16011|16009.8|16007.5|16006.3|16013|16011.8|16003.5|16002.3|258
1641984900000|2022-01-12 10:55:00|16006.5|16005.3|16008|16006.8|16014.5|16013.3|16005|16003.8|206
1641985200000|2022-01-12 11:00:00|16008.5|16007.3|16014.5|16013.3|16022|16020.8|16008.5|16007.3|217
1641985500000|2022-01-12 11:05:00|16014|16012.8|16004.5|16003.3|16016.5|16015.3|16003.5|16002.3|191
1641985800000|2022-01-12 11:10:00|16004|16002.8|15998.5|15997.3|16005.5|16004.3|15996.5|15995.3|252
1641986100000|2022-01-12 11:15:00|15997.5|15996.3|15990.5|15989.3|16000|15998.8|15990.5|15989.3|269
1641986400000|2022-01-12 11:20:00|15990|15988.8|16004.5|16003.3|16005.5|16004.3|15988.5|15987.3|260
1641986700000|2022-01-12 11:25:00|16004|16002.8|15999.5|15998.3|16006.5|16005.3|15995.5|15994.3|162
1641987000000|2022-01-12 11:30:00|16000.5|15999.3|15995.5|15994.3|16001.5|16000.3|15988.5|15987.3|202
1641987300000|2022-01-12 11:35:00|15996|15994.8|15997|15995.8|16000|15998.8|15994.5|15993.3|218
1641987600000|2022-01-12 11:40:00|15996.5|15995.3|15985|15983.8|15996.5|15995.3|15984.5|15983.3|198
1641987900000|2022-01-12 11:45:00|15985.5|15984.3|15995.5|15994.3|15997.5|15996.3|15983|15981.8|195
1641988200000|2022-01-12 11:50:00|15995|15993.8|15987|15985.8|15996.5|15995.3|15986.5|15985.3|144
1641988500000|2022-01-12 11:55:00|15987.5|15986.3|15970.5|15969.3|15990.5|15989.3|15970.5|15969.3|375
1641988800000|2022-01-12 12:00:00|15969.5|15968.3|15978|15976.8|15982.5|15981.3|15963.5|15962.3|446
1641989100000|2022-01-12 12:05:00|15977.5|15976.3|15965.5|15964.3|15982.5|15981.3|15965.5|15964.3|208
1641989400000|2022-01-12 12:10:00|15965|15963.8|15973.5|15972.3|15975.5|15974.3|15960.5|15959.3|340
1641989700000|2022-01-12 12:15:00|15972.5|15971.3|15970|15968.8|15980.5|15979.3|15969.5|15968.3|246
1641990000000|2022-01-12 12:20:00|15970.5|15969.3|15981.5|15980.3|15982|15980.8|15967.5|15966.3|191
1641990300000|2022-01-12 12:25:00|15982|15980.8|15979.5|15978.3|15985.5|15984.3|15975.5|15974.3|193
1641990600000|2022-01-12 12:30:00|15980|15978.8|15985|15983.8|15988|15986.8|15980|15978.8|201
1641990900000|2022-01-12 12:35:00|15985.5|15984.3|15986.5|15985.3|15989|15987.8|15983.5|15982.3|200
1641991200000|2022-01-12 12:40:00|15985.9|15984.7|15990.4|15989.2|15994.4|15993.2|15984.9|15983.7|252
1641991500000|2022-01-12 12:45:00|15990.9|15989.7|15993.9|15992.7|15995.9|15994.7|15989.9|15988.7|245
1641991800000|2022-01-12 12:50:00|15994.4|15993.2|15992.9|15991.7|15994.9|15993.7|15988.9|15987.7|234
1641992100000|2022-01-12 12:55:00|15992.4|15991.2|15994.4|15993.2|15997.9|15996.7|15991.9|15990.7|184
1641992400000|2022-01-12 13:00:00|15994.9|15993.7|15993.9|15992.7|15997.4|15996.2|15990.4|15989.2|201
1641992700000|2022-01-12 13:05:00|15994.4|15993.2|15974.4|15973.2|15995.4|15994.2|15972.9|15971.7|311
1641993000000|2022-01-12 13:10:00|15973.9|15972.7|15982.4|15981.2|15983.9|15982.7|15970.9|15969.7|238
1641993300000|2022-01-12 13:15:00|15982.9|15981.7|15990.4|15989.2|15990.9|15989.7|15980.4|15979.2|216
1641993600000|2022-01-12 13:20:00|15989.9|15988.7|15997.9|15996.7|15998.9|15997.7|15985.9|15984.7|194
1641993900000|2022-01-12 13:25:00|15998.4|15997.2|16000.4|15999.2|16003.9|16002.7|15997.4|15996.2|276
1641994200000|2022-01-12 13:30:00|16000.9|15999.7|16003.4|16002.2|16016.4|16015.2|15985.4|15984.2|927
1641994500000|2022-01-12 13:35:00|16002.9|16001.7|16047.9|16046.7|16048.4|16047.2|16002.9|16001.7|1184
1641994800000|2022-01-12 13:40:00|16048.4|16047.2|16023.4|16022.2|16051.9|16050.7|16022.9|16021.7|986
1641995100000|2022-01-12 13:45:00|16022.9|16021.7|15988.9|15987.7|16025.4|16024.2|15980.9|15979.7|1007
1641995400000|2022-01-12 13:50:00|15989.4|15988.2|15996.4|15995.2|15998.9|15997.7|15976.4|15975.2|538
1641995700000|2022-01-12 13:55:00|15995.9|15994.7|16008.9|16007.7|16009.9|16008.7|15993.4|15992.2|442
1641996000000|2022-01-12 14:00:00|16008.4|16007.2|16019.9|16018.7|16027.9|16026.7|16001.9|16000.7|640
1641996300000|2022-01-12 14:05:00|16019.4|16018.2|16011.9|16010.7|16020.4|16019.2|16005.4|16004.2|476
1641996600000|2022-01-12 14:10:00|16012.4|16011.2|16011.9|16010.7|16013.9|16012.7|16004.4|16003.2|450
1641996900000|2022-01-12 14:15:00|16011.4|16010.2|16005.4|16004.2|16012.9|16011.7|16004.9|16003.7|241
1641997200000|2022-01-12 14:20:00|16005.9|16004.7|16014.9|16013.7|16014.9|16013.7|16003.9|16002.7|310
1641997500000|2022-01-12 14:25:00|16014.4|16013.2|16018.9|16017.7|16021.4|16020.2|16012.9|16011.7|415
1641997800000|2022-01-12 14:30:00|16019.9|16018.7|16014.9|16013.7|16035.9|16034.7|16010.9|16009.7|834
1641998100000|2022-01-12 14:35:00|16014.4|16013.2|16024.4|16023.2|16025.9|16024.7|15999.4|15998.2|785
1641998400000|2022-01-12 14:40:00|16024.9|16023.7|16008.4|16007.2|16028.9|16027.7|16003.9|16002.7|683
1641998700000|2022-01-12 14:45:00|16007.9|16006.7|16017.4|16016.2|16017.4|16016.2|15999.9|15998.7|593
1641999000000|2022-01-12 14:50:00|16016.9|16015.7|16038.4|16037.2|16042.9|16041.7|16012.9|16011.7|664
1641999300000|2022-01-12 14:55:00|16037.9|16036.7|16046.9|16045.7|16046.9|16045.7|16029.9|16028.7|714
1641999600000|2022-01-12 15:00:00|16047.9|16046.7|16035.4|16034.2|16053.4|16052.2|16027.4|16026.2|804
1641999900000|2022-01-12 15:05:00|16035.9|16034.7|16038.9|16037.7|16039.4|16038.2|16019.4|16018.2|541
1642000200000|2022-01-12 15:10:00|16039.5|16038.3|16045.5|16044.3|16048.5|16047.3|16038.5|16037.3|574
1642000500000|2022-01-12 15:15:00|16046|16044.8|16038.5|16037.3|16047|16045.8|16030.5|16029.3|562
1642000800000|2022-01-12 15:20:00|16039|16037.8|16037.5|16036.3|16041.5|16040.3|16033|16031.8|372
1642001100000|2022-01-12 15:25:00|16037|16035.8|16033|16031.8|16037.5|16036.3|16027.5|16026.3|425
1642001400000|2022-01-12 15:30:00|16032.5|16031.3|16028.5|16027.3|16035.5|16034.3|16007.5|16006.3|788
1642001700000|2022-01-12 15:35:00|16029|16027.8|16006.5|16005.3|16032.5|16031.3|16006.5|16005.3|544
1642002000000|2022-01-12 15:40:00|16007|16005.8|15993.5|15992.3|16012|16010.8|15980.5|15979.3|783
1642002300000|2022-01-12 15:45:00|15994|15992.8|16004|16002.8|16008.5|16007.3|15988|15986.8|680
1642002600000|2022-01-12 15:50:00|16004.5|16003.3|16009.5|16008.3|16012.5|16011.3|15997|15995.8|588
1642002900000|2022-01-12 15:55:00|16008.5|16007.3|16009.5|16008.3|16012.5|16011.3|15999.5|15998.3|535
1642003200000|2022-01-12 16:00:00|16010|16008.8|16006|16004.8|16027|16025.8|16004|16002.8|645
1642003500000|2022-01-12 16:05:00|16005.5|16004.3|15985|15983.8|16007|16005.8|15971.5|15970.3|1039
1642003800000|2022-01-12 16:10:00|15984.5|15983.3|15985.5|15984.3|15996.5|15995.3|15983.5|15982.3|657
1642004100000|2022-01-12 16:15:00|15985|15983.8|15987|15985.8|15992.5|15991.3|15974.5|15973.3|635
1642004400000|2022-01-12 16:20:00|15986.5|15985.3|15996.5|15995.3|15996.5|15995.3|15983.5|15982.3|531
1642004700000|2022-01-12 16:25:00|15997|15995.8|16003|16001.8|16008.5|16007.3|15994.5|15993.3|976
1642005000000|2022-01-12 16:30:00|16003.5|16002.3|16011.4|16009.4|16013.9|16011.9|16000.9|15998.9|1120
1642005300000|2022-01-12 16:35:00|16011.9|16009.9|16014.4|16012.4|16021.9|16019.9|16010.9|16008.9|679
1642005600000|2022-01-12 16:40:00|16013.9|16011.9|16012.4|16010.4|16022.9|16020.9|16011.4|16009.4|406
1642005900000|2022-01-12 16:45:00|16012.9|16010.9|16011.9|16009.9|16018.4|16016.4|16009.4|16007.4|193
1642006200000|2022-01-12 16:50:00|16012.4|16010.4|16019.9|16017.9|16020.9|16018.9|16010.9|16008.9|305
1642006500000|2022-01-12 16:55:00|16019.4|16017.4|16016.9|16014.9|16020.9|16018.9|16009.9|16007.9|179
1642006800000|2022-01-12 17:00:00|16017.4|16015.4|16018.4|16016.4|16023.9|16021.9|16014.4|16012.4|163
1642007100000|2022-01-12 17:05:00|16017.9|16015.9|16009.4|16007.4|16018.9|16016.9|16006.4|16004.4|140
1642007400000|2022-01-12 17:10:00|16008.9|16006.9|16008.4|16006.4|16012.9|16010.9|16004.9|16002.9|158
1642007700000|2022-01-12 17:15:00|16007.9|16005.9|16015.9|16013.9|16018.9|16016.9|16006.9|16004.9|150
1642008000000|2022-01-12 17:20:00|16015.4|16013.4|16012.9|16010.9|16015.9|16013.9|16010.9|16008.9|117
1642008300000|2022-01-12 17:25:00|16012.4|16010.4|16012.9|16010.9|16018.4|16016.4|16010.9|16008.9|117
1642008600000|2022-01-12 17:30:00|16013.9|16011.9|16014.9|16012.9|16018.9|16016.9|16012.9|16010.9|111
1642008900000|2022-01-12 17:35:00|16014.4|16012.4|16016.9|16014.9|16025.9|16023.9|16014.4|16012.4|125
1642009200000|2022-01-12 17:40:00|16017.4|16015.4|16017.4|16015.4|16020.4|16018.4|16015.9|16013.9|67
1642009500000|2022-01-12 17:45:00|16017.9|16015.9|16019.4|16017.4|16020.4|16018.4|16011.9|16009.9|60
1642009800000|2022-01-12 17:50:00|16019.9|16017.9|16027.9|16025.9|16029.9|16027.9|16018.9|16016.9|172
1642010100000|2022-01-12 17:55:00|16027.4|16025.4|16028.4|16026.4|16033.9|16031.9|16026.9|16024.9|119
1642010400000|2022-01-12 18:00:00|16028.9|16026.9|16025.4|16023.4|16028.9|16026.9|16020.4|16018.4|175
1642010700000|2022-01-12 18:05:00|16025.9|16023.9|16028.9|16026.9|16029.9|16027.9|16023.4|16021.4|106
1642011000000|2022-01-12 18:10:00|16028.4|16026.4|16020.4|16018.4|16032.4|16030.4|16017.4|16015.4|176
1642011300000|2022-01-12 18:15:00|16020.9|16018.9|16016.9|16014.9|16020.9|16018.9|16011.9|16009.9|152
1642011600000|2022-01-12 18:20:00|16016.4|16014.4|16012.4|16010.4|16016.9|16014.9|16010.4|16008.4|168
1642011900000|2022-01-12 18:25:00|16011.9|16009.9|16011.9|16009.9|16019.4|16017.4|16008.9|16006.9|105
1642012200000|2022-01-12 18:30:00|16012.4|16010.4|16014.9|16012.9|16016.9|16014.9|16007.4|16005.4|111
1642012500000|2022-01-12 18:35:00|16014.4|16012.4|16011.4|16009.4|16014.9|16012.9|16007.9|16005.9|115
1642012800000|2022-01-12 18:40:00|16011.9|16009.9|16013.9|16011.9|16016.4|16014.4|16010.9|16008.9|63
1642013100000|2022-01-12 18:45:00|16013.4|16011.4|16010.9|16008.9|16017.4|16015.4|16010.4|16008.4|72
1642013400000|2022-01-12 18:50:00|16009.9|16007.9|16003.4|16001.4|16011.4|16009.4|16000.9|15998.9|133
1642013700000|2022-01-12 18:55:00|16002.9|16000.9|16005.9|16003.9|16007.9|16005.9|16001.4|15999.4|112
1642014000000|2022-01-12 19:00:00|16005.4|16003.4|15997.9|15995.9|16005.9|16003.9|15996.9|15994.9|179
1642014300000|2022-01-12 19:05:00|15997.4|15995.4|15999.9|15997.9|16003.4|16001.4|15996.4|15994.4|124
1642014600000|2022-01-12 19:10:00|15999.4|15997.4|16002.9|16000.9|16004.9|16002.9|15997.4|15995.4|105
1642014900000|2022-01-12 19:15:00|16003.4|16001.4|16005.9|16003.9|16006.9|16004.9|16001.9|15999.9|94
1642015200000|2022-01-12 19:20:00|16005.4|16003.4|16013.4|16011.4|16013.9|16011.9|16004.9|16002.9|90
1642015500000|2022-01-12 19:25:00|16012.9|16010.9|16016.9|16014.9|16017.9|16015.9|16011.9|16009.9|68
1642015800000|2022-01-12 19:30:00|16016.4|16014.4|16009.4|16007.4|16016.9|16014.9|16006.9|16004.9|116
1642016100000|2022-01-12 19:35:00|16008.9|16006.9|16011.4|16009.4|16013.9|16011.9|16007.4|16005.4|102
1642016400000|2022-01-12 19:40:00|16010.9|16008.9|15999.9|15997.9|16011.4|16009.4|15998.4|15996.4|156
1642016700000|2022-01-12 19:45:00|16000.4|15998.4|16001.9|15999.9|16004.4|16002.4|15996.9|15994.9|85
1642017000000|2022-01-12 19:50:00|16001.4|15999.4|16003.9|16001.9|16005.9|16003.9|16000.9|15998.9|98
1642017300000|2022-01-12 19:55:00|16004.4|16002.4|16005.4|16003.4|16007.9|16005.9|16003.9|16001.9|132
1642017600000|2022-01-12 20:00:00|16005.9|16003.9|15999.4|15997.4|16007.9|16005.9|15995.4|15993.4|240
1642017900000|2022-01-12 20:05:00|15998.9|15996.9|15998.4|15996.4|16001.4|15999.4|15994.9|15992.9|121
1642018200000|2022-01-12 20:10:00|15998.9|15996.9|16004.9|16002.9|16005.4|16003.4|15997.9|15995.9|100
1642018500000|2022-01-12 20:15:00|16004.4|16002.4|16002.9|16000.9|16006.9|16004.9|16001.9|15999.9|83
1642018800000|2022-01-12 20:20:00|16003.9|16001.9|16003.4|16001.4|16007.9|16005.9|16001.9|15999.9|94
1642019100000|2022-01-12 20:25:00|16002.9|16000.9|16006.4|16004.4|16006.9|16004.9|15998.9|15996.9|135
1642019400000|2022-01-12 20:30:00|16005.9|16003.9|16006.9|16004.9|16013.4|16011.4|16004.9|16002.9|135
1642019700000|2022-01-12 20:35:00|16007.4|16005.4|16005.4|16003.4|16012.4|16010.4|16002.4|16000.4|112
1642020000000|2022-01-12 20:40:00|16005.9|16003.9|16017.4|16015.4|16018.4|16016.4|16004.4|16002.4|137
1642020300000|2022-01-12 20:45:00|16016.9|16014.9|16015.4|16013.4|16024.9|16022.9|16013.4|16011.4|172
1642020600000|2022-01-12 20:50:00|16015.9|16013.9|16023.4|16021.4|16030.9|16028.9|16014.9|16012.9|330
1642020900000|2022-01-12 20:55:00|16023.9|16021.9|16014.9|16012.9|16025.9|16023.9|16012.4|16010.4|329
1642021200000|2022-01-12 21:00:00|16017.8|16012.8|16023.6|16018.6|16030.4|16025.4|16015.9|16010.9|455
1642021500000|2022-01-12 21:05:00|16025.5|16020.5|16030.3|16025.3|16030.5|16025.5|16023.6|16018.6|0
1642021800000|2022-01-12 21:10:00|16029.7|16024.7|16025.3|16020.3|16032.2|16027.2|16025.3|16020.3|0
1642022100000|2022-01-12 21:15:00|16025.7|16020.7|16031.8|16026.8|16032.4|16027.4|16025.7|16020.7|0
1642022400000|2022-01-12 21:20:00|16030.9|16025.9|16028.5|16023.5|16031.9|16026.9|16023.9|16018.9|0
1642022700000|2022-01-12 21:25:00|16028.4|16023.4|16029.4|16024.4|16030.3|16025.3|16028.3|16023.3|0
1642023000000|2022-01-12 21:30:00|16028.4|16023.4|16023.7|16018.7|16028.4|16023.4|16021.2|16016.2|0
1642023300000|2022-01-12 21:35:00|16022.7|16017.7|16018.7|16013.7|16022.7|16017.7|16017.7|16012.7|0
1642023600000|2022-01-12 21:40:00|16019.1|16014.1|16018.2|16013.2|16020.1|16015.1|16018.1|16013.1|0
1642023900000|2022-01-12 21:45:00|16019.2|16014.2|16019.2|16014.2|16019.2|16014.2|16018.2|16013.2|0
1642024200000|2022-01-12 21:50:00|16020.1|16015.1|16018.3|16013.3|16021.2|16016.2|16018.2|16013.2|0
1642024500000|2022-01-12 21:55:00|16017.4|16012.4|16012.7|16007.7|16017.4|16012.4|16009.1|16004.1|0
1642024800000|2022-01-12 22:00:00|16012.4|16007.4|16012.4|16007.4|16015.5|16010.5|16011.9|16006.9|0
1642025100000|2022-01-12 22:05:00|16012.3|16007.3|16012.3|16007.3|16012.6|16007.6|16011.9|16006.9|0
1642025400000|2022-01-12 22:10:00|16012.4|16007.4|16012.8|16007.8|16013.7|16008.7|16012.4|16007.4|0
1642025700000|2022-01-12 22:15:00|16013.1|16008.1|16013.6|16008.6|16014|16009|16012.7|16007.7|0
1642026000000|2022-01-12 22:20:00|16013.8|16008.8|16014.1|16009.1|16014.1|16009.1|16013.5|16008.5|0
1642026300000|2022-01-12 22:25:00|16014.2|16009.2|16013.3|16008.3|16014.2|16009.2|16012.8|16007.8|0
1642026600000|2022-01-12 22:30:00|16013.2|16008.2|16013.2|16008.2|16013.7|16008.7|16012.9|16007.9|0
1642026900000|2022-01-12 22:35:00|16012.9|16007.9|16012.5|16007.5|16012.9|16007.9|16012.3|16007.3|0
1642027200000|2022-01-12 22:40:00|16012.3|16007.3|16013|16008|16013.2|16008.2|16012.3|16007.3|0
1642027500000|2022-01-12 22:45:00|16012.8|16007.8|16013.1|16008.1|16013.2|16008.2|16012.8|16007.8|0
1642027800000|2022-01-12 22:50:00|16013.2|16008.2|16013.2|16008.2|16013.5|16008.5|16013.2|16008.2|0
1642028100000|2022-01-12 22:55:00|16013.4|16008.4|16013.2|16008.2|16013.8|16008.8|16013.2|16008.2|0
1642028400000|2022-01-12 23:00:00|16015.7|16010.7|16015.4|16010.4|16017.9|16012.9|16009.1|16004.1|0
1642028700000|2022-01-12 23:05:00|16015.9|16010.9|16012.4|16007.4|16015.9|16010.9|16010.4|16005.4|0
1642029000000|2022-01-12 23:10:00|16013.3|16008.3|16011.4|16006.4|16013.8|16008.8|16009.4|16004.4|0
1642029300000|2022-01-12 23:15:00|16011.8|16006.8|16012.3|16007.3|16013.3|16008.3|16009.4|16004.4|0
1642029600000|2022-01-12 23:20:00|16012.8|16007.8|16018.2|16013.2|16018.2|16013.2|16012.8|16007.8|0
1642029900000|2022-01-12 23:25:00|16017.7|16012.7|16011.4|16006.4|16018.7|16013.7|16010|16005|0
1642030200000|2022-01-12 23:30:00|16010.9|16005.9|16012.9|16007.9|16017.8|16012.8|16010.9|16005.9|0
1642030500000|2022-01-12 23:35:00|16013.9|16008.9|16015.8|16010.8|16020.7|16015.7|16011.9|16006.9|0
1642030800000|2022-01-12 23:40:00|16016.3|16011.3|16010|16005|16017.8|16012.8|16008|16003|0
1642031100000|2022-01-12 23:45:00|16010.9|16005.9|16008|16003|16015.8|16010.8|16008|16003|0
1642031400000|2022-01-12 23:50:00|16007|16002|16004|15999|16009|16004|16002.1|15997.1|0
1642031700000|2022-01-12 23:55:00|16005|16000|16009.9|16004.9|16010.9|16005.9|16004|15999|0
1642032000000|2022-01-13 00:00:00|16010.9|16005.9|16005.2|16000.2|16010.9|16005.9|16003.4|15998.4|0
1642032300000|2022-01-13 00:05:00|16004.2|15999.2|16000.5|15995.5|16010.1|16005.1|16000.5|15995.5|0
1642032600000|2022-01-13 00:10:00|16001.5|15996.5|15995.1|15990.1|16001.5|15996.5|15993.7|15988.7|0
1642032900000|2022-01-13 00:15:00|15995.6|15990.6|16001.9|15997.9|16015.9|16011.9|15994.6|15989.6|35
1642033200000|2022-01-13 00:20:00|16002.4|15998.4|16002.4|15998.4|16008.9|16004.9|15997.4|15993.4|18
1642033500000|2022-01-13 00:25:00|16003.4|15999.4|16003.9|15999.9|16006.4|16002.4|16003.4|15999.4|3
1642033800000|2022-01-13 00:30:00|16004.4|16000.4|16011.9|16007.9|16012.9|16008.9|16003.9|15999.9|5
1642034100000|2022-01-13 00:35:00|16012.4|16008.4|16011.4|16007.4|16014.4|16010.4|16010.9|16006.9|9
1642034400000|2022-01-13 00:40:00|16011.9|16007.9|16006.4|16002.4|16011.9|16007.9|16006.4|16002.4|5
1642034700000|2022-01-13 00:45:00|16006.9|16002.9|16008.4|16004.4|16008.9|16004.9|16006.9|16002.9|2
1642035000000|2022-01-13 00:50:00|16007.4|16003.4|16007.4|16003.4|16007.9|16003.9|16005.9|16001.9|1
1642035300000|2022-01-13 00:55:00|16007.9|16003.9|16006.9|16002.9|16007.9|16003.9|16006.9|16002.9|1
1642035600000|2022-01-13 01:00:00|16004.9|16000.9|16008.9|16004.9|16011.9|16007.9|16004.9|16000.9|11
1642035900000|2022-01-13 01:05:00|16009.4|16005.4|16014.4|16010.4|16017.4|16013.4|16008.9|16004.9|3
1642036200000|2022-01-13 01:10:00|16013.9|16009.9|16014.4|16010.4|16014.4|16010.4|16011.9|16007.9|3
1642036500000|2022-01-13 01:15:00|16012.9|16008.9|16006.4|16002.4|16012.9|16008.9|16006.4|16002.4|3
1642036800000|2022-01-13 01:20:00|16005.9|16001.9|16004.4|16000.4|16007.4|16003.4|16003.4|15999.4|11
1642037100000|2022-01-13 01:25:00|16003.9|15999.9|16006.9|16002.9|16008.9|16004.9|16003.9|15999.9|3
1642037400000|2022-01-13 01:30:00|16007.4|16003.4|16002.9|15998.9|16007.9|16003.9|16002.9|15998.9|5
1642037700000|2022-01-13 01:35:00|16000.4|15996.4|16004.9|16000.9|16006.9|16002.9|15997.4|15993.4|9
1642038000000|2022-01-13 01:40:00|16004.4|16000.4|16001.9|15997.9|16004.4|16000.4|15998.4|15994.4|7
1642038300000|2022-01-13 01:45:00|16001.4|15997.4|15997.4|15993.4|16001.4|15997.4|15993.9|15989.9|9
1642038600000|2022-01-13 01:50:00|15996.9|15992.9|15988.9|15984.9|15997.4|15993.4|15987.9|15983.9|13
1642038900000|2022-01-13 01:55:00|15988.4|15984.4|15981.9|15977.9|15989.9|15985.9|15977.4|15973.4|28
1642039200000|2022-01-13 02:00:00|15982.4|15978.4|15985.4|15981.4|15987.4|15983.4|15982.4|15978.4|12
1642039500000|2022-01-13 02:05:00|15984.9|15980.9|15987.4|15983.4|15988.9|15984.9|15984.9|15980.9|15
1642039800000|2022-01-13 02:10:00|15987.9|15983.9|15995.9|15991.9|15995.9|15991.9|15986.4|15982.4|21
1642040100000|2022-01-13 02:15:00|15995.4|15991.4|15998.4|15994.4|16004.4|16000.4|15994.9|15990.9|16
1642040400000|2022-01-13 02:20:00|15998.9|15994.9|16001.4|15997.4|16001.4|15997.4|15994.9|15990.9|12
1642040700000|2022-01-13 02:25:00|16001.9|15997.9|16002.4|15998.4|16004.9|16000.9|16001.4|15997.4|4
1642041000000|2022-01-13 02:30:00|16004.4|16000.4|16001.9|15997.9|16006.4|16002.4|16001.9|15997.9|8
1642041300000|2022-01-13 02:35:00|16002.4|15998.4|16002.4|15998.4|16003.4|15999.4|16001.4|15997.4|3
1642041600000|2022-01-13 02:40:00|16002.9|15998.9|16005.9|16001.9|16007.4|16003.4|16002.9|15998.9|1
1642041900000|2022-01-13 02:45:00|16005.4|16001.4|16010.4|16006.4|16013.9|16009.9|16005.4|16001.4|16
1642042200000|2022-01-13 02:50:00|16009.9|16005.9|16003.4|15999.4|16009.9|16005.9|16003.4|15999.4|6
1642042500000|2022-01-13 02:55:00|16004.9|16000.9|16002.9|15998.9|16005.4|16001.4|16002.9|15998.9|3
1642042800000|2022-01-13 03:00:00|16002.4|15998.4|15996.9|15992.9|16002.4|15998.4|15995.4|15991.4|1
1642043100000|2022-01-13 03:05:00|15996.4|15992.4|15985.9|15981.9|15996.9|15992.9|15985.9|15981.9|17
1642043400000|2022-01-13 03:10:00|15986.4|15982.4|15986.4|15982.4|15990.4|15986.4|15983.9|15979.9|5
1642043700000|2022-01-13 03:15:00|15985.9|15981.9|15988.9|15984.9|15990.4|15986.4|15982.4|15978.4|14
1642044000000|2022-01-13 03:20:00|15989.4|15985.4|15986.4|15982.4|15990.9|15986.9|15986.4|15982.4|7
1642044300000|2022-01-13 03:25:00|15986.9|15982.9|15979.9|15975.9|15987.4|15983.4|15979.9|15975.9|7
1642044600000|2022-01-13 03:30:00|15980.4|15976.4|15985.9|15981.9|15987.4|15983.4|15980.4|15976.4|4
1642044900000|2022-01-13 03:35:00|15986.4|15982.4|15984.9|15980.9|15987.4|15983.4|15983.9|15979.9|5
1642045200000|2022-01-13 03:40:00|15985.4|15981.4|15985.9|15981.9|15987.4|15983.4|15984.9|15980.9|3
1642045500000|2022-01-13 03:45:00|15986.4|15982.4|15986.4|15982.4|15987.4|15983.4|15985.9|15981.9|0
1642045800000|2022-01-13 03:50:00|15985.9|15981.9|15986.9|15982.9|15986.9|15982.9|15983.9|15979.9|1
1642046100000|2022-01-13 03:55:00|15987.4|15983.4|15989.4|15985.4|15990.9|15986.9|15986.9|15982.9|4
1642046400000|2022-01-13 04:00:00|15988.9|15984.9|15992.4|15988.4|15993.4|15989.4|15988.9|15984.9|9
1642046700000|2022-01-13 04:05:00|15992.9|15988.9|15994.9|15990.9|15996.9|15992.9|15992.9|15988.9|17
1642047000000|2022-01-13 04:10:00|15994.4|15990.4|15993.9|15989.9|15995.4|15991.4|15993.9|15989.9|3
1642047300000|2022-01-13 04:15:00|15993.4|15989.4|15995.9|15991.9|15997.4|15993.4|15993.4|15989.4|6
1642047600000|2022-01-13 04:20:00|15996.4|15992.4|15995.4|15991.4|15996.9|15992.9|15995.4|15991.4|1
1642047900000|2022-01-13 04:25:00|15995.9|15991.9|15997.9|15993.9|15997.9|15993.9|15994.9|15990.9|3
1642048200000|2022-01-13 04:30:00|15997.4|15993.4|15993.4|15989.4|15997.4|15993.4|15991.9|15987.9|3
1642048500000|2022-01-13 04:35:00|15993.9|15989.9|15994.9|15990.9|15996.4|15992.4|15993.9|15989.9|5
1642048800000|2022-01-13 04:40:00|15995.4|15991.4|15995.9|15991.9|15996.9|15992.9|15995.4|15991.4|0
1642049100000|2022-01-13 04:45:00|15995.4|15991.4|15994.9|15990.9|15995.9|15991.9|15993.9|15989.9|1
1642049400000|2022-01-13 04:50:00|15999.9|15995.9|16001.9|15997.9|16001.9|15997.9|15999.9|15995.9|5
1642049700000|2022-01-13 04:55:00|16001.4|15997.4|16002.4|15998.4|16003.4|15999.4|16001.4|15997.4|6
1642050000000|2022-01-13 05:00:00|16002.9|15998.9|16006.9|16002.9|16009.4|16005.4|16002.9|15998.9|23
1642050300000|2022-01-13 05:05:00|16007.4|16003.4|15998.4|15994.4|16007.9|16003.9|15996.4|15992.4|9
1642050600000|2022-01-13 05:10:00|15997.9|15993.9|15991.4|15987.4|15998.4|15994.4|15991.4|15987.4|9
1642050900000|2022-01-13 05:15:00|15990.9|15986.9|15984.9|15980.9|15994.4|15990.4|15984.9|15980.9|26
1642051200000|2022-01-13 05:20:00|15984.4|15980.4|15984.9|15980.9|15986.9|15982.9|15983.9|15979.9|6
1642051500000|2022-01-13 05:25:00|15984.4|15980.4|15984.9|15980.9|15986.4|15982.4|15983.9|15979.9|9
1642051800000|2022-01-13 05:30:00|15984.4|15980.4|15984.4|15980.4|15985.4|15981.4|15980.4|15976.4|12
1642052100000|2022-01-13 05:35:00|15984.9|15980.9|15986.9|15982.9|15988.9|15984.9|15984.9|15980.9|0
1642052400000|2022-01-13 05:40:00|15987.4|15983.4|15984.4|15980.4|15987.4|15983.4|15981.9|15977.9|4
1642052700000|2022-01-13 05:45:00|15983.9|15979.9|15982.9|15978.9|15983.9|15979.9|15980.9|15976.9|9
1642053000000|2022-01-13 05:50:00|15983.4|15979.4|15986.4|15982.4|15988.4|15984.4|15983.4|15979.4|13
1642053300000|2022-01-13 05:55:00|15985.9|15981.9|15981.4|15977.4|15985.9|15981.9|15980.4|15976.4|8
1642053600000|2022-01-13 06:00:00|15981.9|15977.9|15990.4|15986.4|15991.9|15987.9|15981.9|15977.9|13
1642053900000|2022-01-13 06:05:00|15990.9|15986.9|15997.9|15993.9|15997.9|15993.9|15990.9|15986.9|6
1642054200000|2022-01-13 06:10:00|15997.4|15993.4|16004.4|16000.4|16008.4|16004.4|15997.4|15993.4|14
1642054500000|2022-01-13 06:15:00|16004.9|16000.9|16010.4|16006.4|16010.4|16006.4|16000.9|15996.9|13
1642054800000|2022-01-13 06:20:00|16010.9|16006.9|16010.9|16006.9|16013.4|16009.4|16009.4|16005.4|14
1642055100000|2022-01-13 06:25:00|16010.4|16006.4|16004.9|16000.9|16010.9|16006.9|16004.4|16000.4|8
1642055400000|2022-01-13 06:30:00|16005.4|16001.4|16014.4|16010.4|16014.4|16010.4|16003.9|15999.9|28
1642055700000|2022-01-13 06:35:00|16014.9|16010.9|16014.9|16010.9|16015.9|16011.9|16010.4|16006.4|21
1642056000000|2022-01-13 06:40:00|16011.9|16007.9|16007.9|16003.9|16011.9|16007.9|16006.9|16002.9|7
1642056300000|2022-01-13 06:45:00|16008.4|16004.4|16004.9|16000.9|16008.4|16004.4|16003.9|15999.9|20
1642056600000|2022-01-13 06:50:00|16005.4|16001.4|15998.4|15994.4|16007.9|16003.9|15998.4|15994.4|30
1642056900000|2022-01-13 06:55:00|15998.9|15994.9|15999.9|15995.9|16005.4|16001.4|15997.4|15993.4|26
1642057200000|2022-01-13 07:00:00|15998.9|15996.9|15978.4|15976.4|15998.9|15996.9|15977.4|15975.4|277
1642057500000|2022-01-13 07:05:00|15978.9|15976.9|15988.9|15986.9|15989.9|15987.9|15974.9|15972.9|301
1642057800000|2022-01-13 07:10:00|15988.4|15986.4|15984.4|15982.4|15991.4|15989.4|15979.9|15977.9|184
1642058100000|2022-01-13 07:15:00|15983.9|15981.9|15976.9|15974.9|15988.4|15986.4|15973.4|15971.4|162
1642058400000|2022-01-13 07:20:00|15977.9|15975.9|15965.4|15963.4|15980.4|15978.4|15965.4|15963.4|228
1642058700000|2022-01-13 07:25:00|15965.9|15963.9|15971.9|15969.9|15974.4|15972.4|15964.9|15962.9|177
1642059000000|2022-01-13 07:30:00|15971.4|15969.4|15967.4|15965.4|15972.9|15970.9|15966.4|15964.4|85
1642059300000|2022-01-13 07:35:00|15967.9|15965.9|15973.4|15971.4|15974.4|15972.4|15959.9|15957.9|261
1642059600000|2022-01-13 07:40:00|15972.9|15970.9|15967.9|15965.9|15974.9|15972.9|15967.4|15965.4|157
1642059900000|2022-01-13 07:45:00|15968.4|15966.4|15971.9|15969.9|15974.9|15972.9|15967.9|15965.9|96
1642060200000|2022-01-13 07:50:00|15971.4|15969.4|15970.9|15968.9|15974.9|15972.9|15969.9|15967.9|63
1642060500000|2022-01-13 07:55:00|15969.4|15967.4|15975.9|15973.9|15975.9|15973.9|15965.9|15963.9|350
1642060800000|2022-01-13 08:00:00|15975.5|15974.3|15959.5|15958.3|15976|15974.8|15946|15944.8|1909
1642061100000|2022-01-13 08:05:00|15960|15958.8|15977.5|15976.3|15978.5|15977.3|15957.5|15956.3|766
1642061400000|2022-01-13 08:10:00|15978|15976.8|15986|15984.8|15989.5|15988.3|15977|15975.8|904
1642061700000|2022-01-13 08:15:00|15985.5|15984.3|15971.5|15970.3|15992|15990.8|15961.5|15960.3|787
1642062000000|2022-01-13 08:20:00|15971|15969.8|15972.5|15971.3|15976|15974.8|15962.5|15961.3|542
1642062300000|2022-01-13 08:25:00|15972|15970.8|15990.5|15989.3|15994|15992.8|15969|15967.8|607
1642062600000|2022-01-13 08:30:00|15990|15988.8|15989.5|15988.3|16008.5|16007.3|15987|15985.8|833
1642062900000|2022-01-13 08:35:00|15989|15987.8|15981.5|15980.3|15993.5|15992.3|15979|15977.8|454
1642063200000|2022-01-13 08:40:00|15981|15979.8|15997.5|15996.3|15999|15997.8|15979|15977.8|460
1642063500000|2022-01-13 08:45:00|15997|15995.8|15994.5|15993.3|16004|16002.8|15990|15988.8|336
1642063800000|2022-01-13 08:50:00|15994|15992.8|15981|15979.8|15995.5|15994.3|15980|15978.8|491
1642064100000|2022-01-13 08:55:00|15980.5|15979.3|15984.5|15983.3|15988|15986.8|15978|15976.8|328
1642064400000|2022-01-13 09:00:00|15984|15982.8|15973|15971.8|15988|15986.8|15969|15967.8|414
1642064700000|2022-01-13 09:05:00|15974|15972.8|15981.5|15980.3|15987.5|15986.3|15970.5|15969.3|458
1642065000000|2022-01-13 09:10:00|15981|15979.8|15968|15966.8|15981|15979.8|15966|15964.8|337
1642065300000|2022-01-13 09:15:00|15967.5|15966.3|15973|15971.8|15974|15972.8|15963|15961.8|353
1642065600000|2022-01-13 09:20:00|15973.5|15972.3|15979|15977.8|15981.5|15980.3|15972|15970.8|309
1642065900000|2022-01-13 09:25:00|15978.5|15977.3|15990|15988.8|15990|15988.8|15973.5|15972.3|350
1642066200000|2022-01-13 09:30:00|15989.5|15988.3|15993.5|15992.3|15996|15994.8|15987|15985.8|351
1642066500000|2022-01-13 09:35:00|15993|15991.8|15991|15989.8|15994|15992.8|15986.5|15985.3|378
1642066800000|2022-01-13 09:40:00|15990.5|15989.3|15988|15986.8|15994|15992.8|15985.5|15984.3|245
1642067100000|2022-01-13 09:45:00|15988.5|15987.3|15987|15985.8|15992.5|15991.3|15985|15983.8|296
1642067400000|2022-01-13 09:50:00|15986.5|15985.3|15992|15990.8|15994|15992.8|15984|15982.8|211
1642067700000|2022-01-13 09:55:00|15992.5|15991.3|16000|15998.8|16000|15998.8|15989|15987.8|311
1642068000000|2022-01-13 10:00:00|15999.5|15998.3|15996|15994.8|16002|16000.8|15993.5|15992.3|307
1642068300000|2022-01-13 10:05:00|15995|15993.8|15989|15987.8|16002|16000.8|15988|15986.8|262
1642068600000|2022-01-13 10:10:00|15988.5|15987.3|15991|15989.8|15995.5|15994.3|15986.5|15985.3|290
1642068900000|2022-01-13 10:15:00|15990.5|15989.3|15999|15997.8|15999|15997.8|15990|15988.8|188
1642069200000|2022-01-13 10:20:00|15998.5|15997.3|15997|15995.8|16000.5|15999.3|15993.5|15992.3|263
1642069500000|2022-01-13 10:25:00|15997.5|15996.3|16010|16008.8|16010.5|16009.3|15997.5|15996.3|358
1642069800000|2022-01-13 10:30:00|16009.5|16008.3|16005|16003.8|16013|16011.8|16005|16003.8|288
1642070100000|2022-01-13 10:35:00|16005.5|16004.3|16007|16005.8|16009|16007.8|16004|16002.8|180
1642070400000|2022-01-13 10:40:00|16006.5|16005.3|16015.5|16014.3|16018.5|16017.3|16006|16004.8|574
1642070700000|2022-01-13 10:45:00|16016|16014.8|16012|16010.8|16024|16022.8|16012|16010.8|334
1642071000000|2022-01-13 10:50:00|16012.5|16011.3|16005|16003.8|16013|16011.8|16004|16002.8|421
1642071300000|2022-01-13 10:55:00|16006|16004.8|16010|16008.8|16013|16011.8|16005.5|16004.3|291
1642071600000|2022-01-13 11:00:00|16011|16009.8|16019|16017.8|16019|16017.8|16010.5|16009.3|217
1642071900000|2022-01-13 11:05:00|16018|16016.8|16020.5|16019.3|16021|16019.8|16015|16013.8|253
1642072200000|2022-01-13 11:10:00|16021|16019.8|16019|16017.8|16028|16026.8|16017|16015.8|493
1642072500000|2022-01-13 11:15:00|16018.5|16017.3|16015|16013.8|16023|16021.8|16015|16013.8|293
1642072800000|2022-01-13 11:20:00|16015.5|16014.3|16014|16012.8|16018|16016.8|16013|16011.8|326
1642073100000|2022-01-13 11:25:00|16013.5|16012.3|16006|16004.8|16015|16013.8|16006|16004.8|313
1642073400000|2022-01-13 11:30:00|16005|16003.8|16009|16007.8|16013|16011.8|16003.5|16002.3|385
1642073700000|2022-01-13 11:35:00|16008.5|16007.3|16014|16012.8|16016|16014.8|16008|16006.8|224
1642074000000|2022-01-13 11:40:00|16013|16011.8|16017|16015.8|16018.5|16017.3|16011|16009.8|176
1642074300000|2022-01-13 11:45:00|16017.5|16016.3|16017|16015.8|16017.5|16016.3|16014|16012.8|171
1642074600000|2022-01-13 11:50:00|16016.5|16015.3|16010|16008.8|16016.5|16015.3|16009|16007.8|243
1642074900000|2022-01-13 11:55:00|16009|16007.8|16005|16003.8|16011|16009.8|16005|16003.8|218
1642075200000|2022-01-13 12:00:00|16004.5|16003.3|16008|16006.8|16013|16011.8|16004|16002.8|273
1642075500000|2022-01-13 12:05:00|16008.5|16007.3|16013|16011.8|16015|16013.8|16008|16006.8|158
1642075800000|2022-01-13 12:10:00|16012.5|16011.3|16017|16015.8|16019|16017.8|16012|16010.8|150
1642076100000|2022-01-13 12:15:00|16016.5|16015.3|16011|16009.8|16018|16016.8|16011|16009.8|225
1642076400000|2022-01-13 12:20:00|16011.5|16010.3|16012|16010.8|16013|16011.8|16005|16003.8|179
1642076700000|2022-01-13 12:25:00|16012.5|16011.3|16015|16013.8|16016|16014.8|16012|16010.8|130
1642077000000|2022-01-13 12:30:00|16015.5|16014.3|16016|16014.8|16017|16015.8|16010|16008.8|108
1642077300000|2022-01-13 12:35:00|16015.5|16014.3|16020|16018.8|16021|16019.8|16015|16013.8|221
1642077600000|2022-01-13 12:40:00|16019.5|16018.3|16026|16024.8|16027|16025.8|16019|16017.8|271
1642077900000|2022-01-13 12:45:00|16026.5|16025.3|16028|16026.8|16028.5|16027.3|16023|16021.8|288
1642078200000|2022-01-13 12:50:00|16028.5|16027.3|16028|16026.8|16031|16029.8|16024|16022.8|287
1642078500000|2022-01-13 12:55:00|16028.5|16027.3|16029|16027.8|16032.5|16031.3|16028|16026.8|208
1642078800000|2022-01-13 13:00:00|16028.5|16027.3|16026.4|16025.2|16033.8|16032.6|16023.4|16022.2|352
1642079100000|2022-01-13 13:05:00|16026.9|16025.7|16022.4|16021.2|16027.4|16026.2|16012.4|16011.2|402
1642079400000|2022-01-13 13:10:00|16022.9|16021.7|16033.4|16032.2|16033.4|16032.2|16021.4|16020.2|221
1642079700000|2022-01-13 13:15:00|16033.9|16032.7|16038.4|16037.2|16040.4|16039.2|16031.4|16030.2|278
1642080000000|2022-01-13 13:20:00|16038.9|16037.7|16039.4|16038.2|16045.4|16044.2|16035.9|16034.7|363
1642080300000|2022-01-13 13:25:00|16039.9|16038.7|16039.9|16038.7|16044.4|16043.2|16037.4|16036.2|179
1642080600000|2022-01-13 13:30:00|16039.4|16038.2|16050.4|16049.2|16058.9|16057.7|16038.9|16037.7|651
1642080900000|2022-01-13 13:35:00|16050.9|16049.7|16049.4|16048.2|16058.4|16057.2|16047.4|16046.2|377
1642081200000|2022-01-13 13:40:00|16049.9|16048.7|16052.4|16051.2|16058.4|16057.2|16049.4|16048.2|397
1642081500000|2022-01-13 13:45:00|16052.9|16051.7|16060.4|16059.2|16061.4|16060.2|16052.4|16051.2|490
1642081800000|2022-01-13 13:50:00|16060.9|16059.7|16060.4|16059.2|16067.4|16066.2|16053.4|16052.2|431
1642082100000|2022-01-13 13:55:00|16060.9|16059.7|16068.9|16067.7|16069.4|16068.2|16059.9|16058.7|330
1642082400000|2022-01-13 14:00:00|16068.4|16067.2|16069.4|16068.2|16069.4|16068.2|16060.9|16059.7|375
1642082700000|2022-01-13 14:05:00|16068.9|16067.7|16082.4|16081.2|16082.4|16081.2|16067.4|16066.2|562
1642083000000|2022-01-13 14:10:00|16083.4|16082.2|16072.4|16071.2|16090.4|16089.2|16071.9|16070.7|785
1642083300000|2022-01-13 14:15:00|16072.9|16071.7|16067.4|16066.2|16079.4|16078.2|16063.4|16062.2|529
1642083600000|2022-01-13 14:20:00|16066.4|16065.2|16059.9|16058.7|16071.4|16070.2|16059.4|16058.2|447
1642083900000|2022-01-13 14:25:00|16060.4|16059.2|16043.4|16042.2|16060.4|16059.2|16039.9|16038.7|1162
1642084200000|2022-01-13 14:30:00|16043.9|16042.7|16034.4|16033.2|16048.4|16047.2|16030.4|16029.2|1040
1642084500000|2022-01-13 14:35:00|16033.9|16032.7|16027.4|16026.2|16034.9|16033.7|16017.4|16016.2|1035
1642084800000|2022-01-13 14:40:00|16027.9|16026.7|16030.4|16029.2|16030.4|16029.2|16009.9|16008.7|1166
1642085100000|2022-01-13 14:45:00|16029.9|16028.7|16033.9|16032.7|16038.4|16037.2|16027.4|16026.2|533
1642085400000|2022-01-13 14:50:00|16034.4|16033.2|16036.4|16035.2|16042.4|16041.2|16033.4|16032.2|392
1642085700000|2022-01-13 14:55:00|16035.9|16034.7|16039.4|16038.2|16043.4|16042.2|16032.9|16031.7|448
1642086000000|2022-01-13 15:00:00|16040.4|16039.2|16023.4|16022.2|16042.4|16041.2|16021.4|16020.2|393
1642086300000|2022-01-13 15:05:00|16022.9|16021.7|16011.9|16010.7|16026.4|16025.2|16011.9|16010.7|679
1642086600000|2022-01-13 15:10:00|16012.8|16011.6|15992.8|15991.6|16012.8|16011.6|15992.8|15991.6|1033
1642086900000|2022-01-13 15:15:00|15992.3|15991.1|15980.3|15979.1|15994.3|15993.1|15974.3|15973.1|1210
1642087200000|2022-01-13 15:20:00|15979.3|15978.1|15991.3|15990.1|15996.3|15995.1|15976.3|15975.1|858
1642087500000|2022-01-13 15:25:00|15990.8|15989.6|15997.3|15996.1|15998.3|15997.1|15984.3|15983.1|413
1642087800000|2022-01-13 15:30:00|15996.3|15995.1|15982.3|15981.1|16001.3|16000.1|15970.8|15969.6|681
1642088100000|2022-01-13 15:35:00|15981.3|15980.1|15968.3|15967.1|15983.3|15982.1|15962.3|15961.1|1092
1642088400000|2022-01-13 15:40:00|15967.3|15966.1|15960.3|15959.1|15970.3|15969.1|15957.8|15956.6|896
1642088700000|2022-01-13 15:45:00|15959.8|15958.6|15972.3|15971.1|15976.3|15975.1|15955.3|15954.1|807
1642089000000|2022-01-13 15:50:00|15971.8|15970.6|15951.8|15950.6|15972.3|15971.1|15942.3|15941.1|1285
1642089300000|2022-01-13 15:55:00|15952.3|15951.1|15980.3|15979.1|15982.3|15981.1|15951.3|15950.1|868
1642089600000|2022-01-13 16:00:00|15980.8|15979.6|15978.3|15977.1|15992.3|15991.1|15974.3|15973.1|997
1642089900000|2022-01-13 16:05:00|15977.3|15976.1|15981.8|15980.6|15987.8|15986.6|15974.8|15973.6|1569
1642090200000|2022-01-13 16:10:00|15982.3|15981.1|15981.3|15980.1|15986.3|15985.1|15973.8|15972.6|456
1642090500000|2022-01-13 16:15:00|15981.8|15980.6|15984.3|15983.1|15990.8|15989.6|15978.8|15977.6|932
1642090800000|2022-01-13 16:20:00|15983.8|15982.6|16006.8|16005.6|16010.8|16009.6|15983.8|15982.6|1322
1642091100000|2022-01-13 16:25:00|16006.3|16005.1|16014.3|16013.1|16016.3|16015.1|16004.3|16003.1|923
1642091400000|2022-01-13 16:30:00|16014.7|16012.7|16023.7|16021.7|16024.2|16022.2|16004.7|16002.7|1235
1642091700000|2022-01-13 16:35:00|16023.2|16021.2|16026.2|16024.2|16031.7|16029.7|16020.2|16018.2|809
1642092000000|2022-01-13 16:40:00|16025.7|16023.7|16027.2|16025.2|16028.7|16026.7|16023.7|16021.7|260
1642092300000|2022-01-13 16:45:00|16026.7|16024.7|16023.7|16021.7|16028.7|16026.7|16023.2|16021.2|264
1642092600000|2022-01-13 16:50:00|16023.2|16021.2|16023.2|16021.2|16024.7|16022.7|16016.7|16014.7|314
1642092900000|2022-01-13 16:55:00|16022.7|16020.7|16018.2|16016.2|16023.2|16021.2|16017.2|16015.2|350
1642093200000|2022-01-13 17:00:00|16017.7|16015.7|16002.2|16000.2|16018.7|16016.7|15998.7|15996.7|348
1642093500000|2022-01-13 17:05:00|16001.7|15999.7|15999.7|15997.7|16004.7|16002.7|15998.7|15996.7|204
1642093800000|2022-01-13 17:10:00|16000.2|15998.2|15987.7|15985.7|16001.7|15999.7|15987.7|15985.7|286
1642094100000|2022-01-13 17:15:00|15987.2|15985.2|15953.7|15951.7|15988.2|15986.2|15949.2|15947.2|832
1642094400000|2022-01-13 17:20:00|15954.2|15952.2|15952.2|15950.2|15954.7|15952.7|15934.7|15932.7|776
1642094700000|2022-01-13 17:25:00|15952.7|15950.7|15954.2|15952.2|15960.7|15958.7|15950.7|15948.7|698
1642095000000|2022-01-13 17:30:00|15953.7|15951.7|15969.2|15967.2|15969.7|15967.7|15943.7|15941.7|600
1642095300000|2022-01-13 17:35:00|15968.7|15966.7|15975.7|15973.7|15979.7|15977.7|15962.7|15960.7|339
1642095600000|2022-01-13 17:40:00|15974.7|15972.7|15964.7|15962.7|15978.2|15976.2|15962.7|15960.7|298
1642095900000|2022-01-13 17:45:00|15964.2|15962.2|15952.2|15950.2|15969.7|15967.7|15949.7|15947.7|293
1642096200000|2022-01-13 17:50:00|15951.7|15949.7|15953.2|15951.2|15963.7|15961.7|15947.7|15945.7|277
1642096500000|2022-01-13 17:55:00|15952.7|15950.7|15962.2|15960.2|15963.2|15961.2|15951.2|15949.2|204
1642096800000|2022-01-13 18:00:00|15961.7|15959.7|15962.2|15960.2|15963.7|15961.7|15950.7|15948.7|389
1642097100000|2022-01-13 18:05:00|15961.7|15959.7|15972.2|15970.2|15975.7|15973.7|15957.7|15955.7|438
1642097400000|2022-01-13 18:10:00|15972.7|15970.7|15973.7|15971.7|15975.7|15973.7|15965.2|15963.2|216
1642097700000|2022-01-13 18:15:00|15973.2|15971.2|15971.7|15969.7|15978.7|15976.7|15967.7|15965.7|179
1642098000000|2022-01-13 18:20:00|15972.2|15970.2|15978.7|15976.7|15981.7|15979.7|15968.2|15966.2|269
1642098300000|2022-01-13 18:25:00|15978.2|15976.2|15975.7|15973.7|15980.7|15978.7|15969.7|15967.7|165
1642098600000|2022-01-13 18:30:00|15975.2|15973.2|15968.7|15966.7|15976.7|15974.7|15968.2|15966.2|152
1642098900000|2022-01-13 18:35:00|15968.2|15966.2|15972.7|15970.7|15976.2|15974.2|15963.7|15961.7|188
1642099200000|2022-01-13 18:40:00|15972.2|15970.2|15968.7|15966.7|15972.7|15970.7|15964.7|15962.7|104
1642099500000|2022-01-13 18:45:00|15968.2|15966.2|15972.7|15970.7|15976.2|15974.2|15966.7|15964.7|103
1642099800000|2022-01-13 18:50:00|15972.2|15970.2|15975.7|15973.7|15977.7|15975.7|15967.7|15965.7|76
1642100100000|2022-01-13 18:55:00|15976.2|15974.2|15980.2|15978.2|15981.2|15979.2|15974.7|15972.7|81
1642100400000|2022-01-13 19:00:00|15979.7|15977.7|15986.7|15984.7|15989.7|15987.7|15976.7|15974.7|219
1642100700000|2022-01-13 19:05:00|15987.2|15985.2|15984.7|15982.7|15987.7|15985.7|15981.2|15979.2|117
1642101000000|2022-01-13 19:10:00|15985.2|15983.2|15978.2|15976.2|15985.7|15983.7|15977.7|15975.7|109
1642101300000|2022-01-13 19:15:00|15978.7|15976.7|15966.7|15964.7|15981.2|15979.2|15959.7|15957.7|232
1642101600000|2022-01-13 19:20:00|15967.2|15965.2|15968.7|15966.7|15971.7|15969.7|15962.2|15960.2|95
1642101900000|2022-01-13 19:25:00|15968.2|15966.2|15961.7|15959.7|15969.2|15967.2|15960.7|15958.7|79
1642102200000|2022-01-13 19:30:00|15961.2|15959.2|15960.7|15958.7|15962.7|15960.7|15950.2|15948.2|267
1642102500000|2022-01-13 19:35:00|15960.2|15958.2|15946.7|15944.7|15961.7|15959.7|15946.7|15944.7|170
1642102800000|2022-01-13 19:40:00|15947.2|15945.2|15955.7|15953.7|15957.7|15955.7|15946.7|15944.7|169
1642103100000|2022-01-13 19:45:00|15955.2|15953.2|15949.7|15947.7|15958.7|15956.7|15947.7|15945.7|131
1642103400000|2022-01-13 19:50:00|15950.2|15948.2|15957.2|15955.2|15959.2|15957.2|15947.7|15945.7|120
1642103700000|2022-01-13 19:55:00|15957.7|15955.7|15962.2|15960.2|15965.2|15963.2|15956.7|15954.7|115
1642104000000|2022-01-13 20:00:00|15962.7|15960.7|15942.7|15940.7|15962.7|15960.7|15935.7|15933.7|264
1642104300000|2022-01-13 20:05:00|15943.2|15941.2|15941.2|15939.2|15949.7|15947.7|15939.7|15937.7|168
1642104600000|2022-01-13 20:10:00|15941.7|15939.7|15935.7|15933.7|15941.7|15939.7|15928.7|15926.7|278
1642104900000|2022-01-13 20:15:00|15935.2|15933.2|15941.7|15939.7|15946.2|15944.2|15930.7|15928.7|170
1642105200000|2022-01-13 20:20:00|15942.2|15940.2|15936.2|15934.2|15944.7|15942.7|15931.2|15929.2|151
1642105500000|2022-01-13 20:25:00|15936.7|15934.7|15940.2|15938.2|15940.7|15938.7|15932.7|15930.7|122
1642105800000|2022-01-13 20:30:00|15939.7|15937.7|15945.7|15943.7|15946.7|15944.7|15937.7|15935.7|212
1642106100000|2022-01-13 20:35:00|15944.7|15942.7|15925.7|15923.7|15946.7|15944.7|15924.7|15922.7|234
1642106400000|2022-01-13 20:40:00|15926.2|15924.2|15925.2|15923.2|15934.7|15932.7|15922.7|15920.7|183
1642106700000|2022-01-13 20:45:00|15926.7|15924.7|15913.7|15911.7|15927.7|15925.7|15909.7|15907.7|335
1642107000000|2022-01-13 20:50:00|15911.7|15909.7|15904.2|15902.2|15916.7|15914.7|15890.7|15888.7|665
1642107300000|2022-01-13 20:55:00|15904.7|15902.7|15920.7|15918.7|15923.2|15921.2|15894.7|15892.7|543
1642107600000|2022-01-13 21:00:00|15913.4|15908.4|15910.4|15905.4|15931.1|15926.1|15899.4|15894.4|561
1642107900000|2022-01-13 21:05:00|15909.5|15904.5|15906.9|15901.9|15917|15912|15899|15894|0
1642108200000|2022-01-13 21:10:00|15907.9|15902.9|15912.6|15907.6|15920.6|15915.6|15900.1|15895.1|0
1642108500000|2022-01-13 21:15:00|15913.1|15908.1|15906.1|15901.1|15914.6|15909.6|15903.1|15898.1|0
1642108800000|2022-01-13 21:20:00|15908|15903|15904.1|15899.1|15908.1|15903.1|15901.1|15896.1|0
1642109100000|2022-01-13 21:25:00|15905.1|15900.1|15897.2|15892.2|15910.2|15905.2|15893.2|15888.2|0
1642109400000|2022-01-13 21:30:00|15897.3|15892.3|15908.3|15903.3|15908.3|15903.3|15893.5|15888.5|0
1642109700000|2022-01-13 21:35:00|15907.8|15902.8|15909.3|15904.3|15913.9|15908.9|15906.3|15901.3|0
1642110000000|2022-01-13 21:40:00|15910.3|15905.3|15909.9|15904.9|15915.2|15910.2|15907.9|15902.9|0
1642110300000|2022-01-13 21:45:00|15910.8|15905.8|15905.6|15900.6|15913.8|15908.8|15902|15897|0
1642110600000|2022-01-13 21:50:00|15906.1|15901.1|15912.4|15907.4|15912.4|15907.4|15904.3|15899.3|0
1642110900000|2022-01-13 21:55:00|15912.5|15907.5|15918.1|15913.1|15918.1|15913.1|15911.4|15906.4|0
1642111200000|2022-01-13 22:00:00|15916.8|15911.8|15917.6|15912.6|15918|15913|15916.5|15911.5|0
1642111500000|2022-01-13 22:05:00|15917.8|15912.8|15918.4|15913.4|15919.9|15914.9|15917.1|15912.1|0
1642111800000|2022-01-13 22:10:00|15918.8|15913.8|15919.4|15914.4|15919.4|15914.4|15918.8|15913.8|0
1642112100000|2022-01-13 22:15:00|15918.2|15913.2|15917.2|15912.2|15918.6|15913.6|15916.6|15911.6|0
1642112400000|2022-01-13 22:20:00|15917.1|15912.1|15916.6|15911.6|15917.5|15912.5|15916.3|15911.3|0
1642112700000|2022-01-13 22:25:00|15916.7|15911.7|15916.9|15911.9|15916.9|15911.9|15916.6|15911.6|0
1642113000000|2022-01-13 22:30:00|15917|15912|15916.9|15911.9|15918.4|15913.4|15916.3|15911.3|0
1642113300000|2022-01-13 22:35:00|15917.1|15912.1|15917|15912|15917.1|15912.1|15916.6|15911.6|0
1642113600000|2022-01-13 22:40:00|15917.6|15912.6|15917.6|15912.6|15918.1|15913.1|15917|15912|0
1642113900000|2022-01-13 22:45:00|15917.5|15912.5|15917.8|15912.8|15917.8|15912.8|15917.2|15912.2|0
1642114200000|2022-01-13 22:50:00|15918.2|15913.2|15919.2|15914.2|15919.5|15914.5|15918.2|15913.2|0
1642114500000|2022-01-13 22:55:00|15919.3|15914.3|15919.7|15914.7|15921.7|15916.7|15919.1|15914.1|0
1642114800000|2022-01-13 23:00:00|15928|15923|15929.2|15924.2|15936.1|15931.1|15924.1|15919.1|0
1642115100000|2022-01-13 23:05:00|15928.2|15923.2|15926.9|15921.9|15930.2|15925.2|15920|15915|0
1642115400000|2022-01-13 23:10:00|15928.4|15923.4|15931.9|15926.9|15933.9|15928.9|15925.5|15920.5|0
1642115700000|2022-01-13 23:15:00|15930.9|15925.9|15919.9|15914.9|15930.9|15925.9|15919|15914|0
1642116000000|2022-01-13 23:20:00|15921.4|15916.4|15925.8|15920.8|15929.8|15924.8|15920.9|15915.9|0
1642116300000|2022-01-13 23:25:00|15926.3|15921.3|15919.7|15914.7|15926.3|15921.3|15917.7|15912.7|0
1642116600000|2022-01-13 23:30:00|15919.4|15914.4|15923|15918|15927.3|15922.3|15918.4|15913.4|0
1642116900000|2022-01-13 23:35:00|15923.9|15918.9|15922.9|15917.9|15924.9|15919.9|15917.3|15912.3|0
1642117200000|2022-01-13 23:40:00|15923.4|15918.4|15924.8|15919.8|15927.8|15922.8|15920.4|15915.4|0
1642117500000|2022-01-13 23:45:00|15924.3|15919.3|15930.5|15925.5|15931|15926|15922.9|15917.9|0
1642117800000|2022-01-13 23:50:00|15930|15925|15927.1|15922.1|15930.1|15925.1|15923.1|15918.1|0
1642118100000|2022-01-13 23:55:00|15926.1|15921.1|15928.1|15923.1|15928.1|15923.1|15920.2|15915.2|0
1642118400000|2022-01-14 00:00:00|15927.1|15922.1|15894.2|15889.2|15928.8|15923.8|15883.7|15878.7|0
1642118700000|2022-01-14 00:05:00|15894.7|15889.7|15911|15906|15913|15908|15890.8|15885.8|0
1642119000000|2022-01-14 00:10:00|15912|15907|15917.9|15912.9|15919.9|15914.9|15908.6|15903.6|0
1642119300000|2022-01-14 00:15:00|15916.9|15911.9|15930.2|15926.2|15939.7|15935.7|15905.2|15901.2|104
1642119600000|2022-01-14 00:20:00|15931.2|15927.2|15927.7|15923.7|15938.7|15934.7|15921.7|15917.7|35
1642119900000|2022-01-14 00:25:00|15928.2|15924.2|15919.7|15915.7|15928.2|15924.2|15915.7|15911.7|21
1642120200000|2022-01-14 00:30:00|15919.2|15915.2|15912.2|15908.2|15921.2|15917.2|15912.2|15908.2|14
1642120500000|2022-01-14 00:35:00|15913.2|15909.2|15923.2|15919.2|15932.7|15928.7|15913.2|15909.2|36
1642120800000|2022-01-14 00:40:00|15922.7|15918.7|15928.2|15924.2|15929.7|15925.7|15915.7|15911.7|30
1642121100000|2022-01-14 00:45:00|15928.7|15924.7|15907.2|15903.2|15929.2|15925.2|15904.7|15900.7|22
1642121400000|2022-01-14 00:50:00|15906.7|15902.7|15926.7|15922.7|15926.7|15922.7|15904.7|15900.7|19
1642121700000|2022-01-14 00:55:00|15927.2|15923.2|15931.2|15927.2|15931.7|15927.7|15926.2|15922.2|15
1642122000000|2022-01-14 01:00:00|15930.7|15926.7|15934.7|15930.7|15938.2|15934.2|15920.2|15916.2|47
1642122300000|2022-01-14 01:05:00|15935.2|15931.2|15934.2|15930.2|15935.2|15931.2|15926.7|15922.7|7
1642122600000|2022-01-14 01:10:00|15934.7|15930.7|15926.7|15922.7|15938.7|15934.7|15924.2|15920.2|4
1642122900000|2022-01-14 01:15:00|15928.7|15924.7|15917.7|15913.7|15930.2|15926.2|15915.2|15911.2|20
1642123200000|2022-01-14 01:20:00|15917.2|15913.2|15920.2|15916.2|15920.7|15916.7|15911.7|15907.7|16
1642123500000|2022-01-14 01:25:00|15919.7|15915.7|15907.2|15903.2|15921.2|15917.2|15907.2|15903.2|6
1642123800000|2022-01-14 01:30:00|15907.7|15903.7|15903.2|15899.2|15911.2|15907.2|15900.7|15896.7|31
1642124100000|2022-01-14 01:35:00|15903.7|15899.7|15910.7|15906.7|15919.2|15915.2|15903.7|15899.7|14
1642124400000|2022-01-14 01:40:00|15912.2|15908.2|15890.2|15886.2|15912.7|15908.7|15890.2|15886.2|35
1642124700000|2022-01-14 01:45:00|15890.7|15886.7|15903.7|15899.7|15908.2|15904.2|15884.7|15880.7|10
1642125000000|2022-01-14 01:50:00|15903.2|15899.2|15898.2|15894.2|15903.2|15899.2|15894.7|15890.7|11
1642125300000|2022-01-14 01:55:00|15897.7|15893.7|15892.2|15888.2|15898.2|15894.2|15888.7|15884.7|9
1642125600000|2022-01-14 02:00:00|15892.7|15888.7|15893.7|15889.7|15897.7|15893.7|15885.7|15881.7|12
1642125900000|2022-01-14 02:05:00|15894.2|15890.2|15885.2|15881.2|15897.7|15893.7|15884.7|15880.7|7
1642126200000|2022-01-14 02:10:00|15885.7|15881.7|15867.7|15863.7|15886.7|15882.7|15867.2|15863.2|41
1642126500000|2022-01-14 02:15:00|15867.2|15863.2|15867.7|15863.7|15870.7|15866.7|15862.7|15858.7|23
1642126800000|2022-01-14 02:20:00|15868.2|15864.2|15875.7|15871.7|15877.7|15873.7|15868.2|15864.2|11
1642127100000|2022-01-14 02:25:00|15875.2|15871.2|15878.2|15874.2|15878.7|15874.7|15872.7|15868.7|5
1642127400000|2022-01-14 02:30:00|15878.7|15874.7|15884.2|15880.2|15887.7|15883.7|15878.7|15874.7|14
1642127700000|2022-01-14 02:35:00|15884.7|15880.7|15884.7|15880.7|15886.7|15882.7|15882.7|15878.7|4
1642128000000|2022-01-14 02:40:00|15885.2|15881.2|15892.7|15888.7|15892.7|15888.7|15884.7|15880.7|15
1642128300000|2022-01-14 02:45:00|15893.2|15889.2|15890.2|15886.2|15895.2|15891.2|15887.7|15883.7|6
1642128600000|2022-01-14 02:50:00|15890.7|15886.7|15891.7|15887.7|15894.7|15890.7|15890.7|15886.7|10
1642128900000|2022-01-14 02:55:00|15892.2|15888.2|15901.2|15897.2|15901.2|15897.2|15891.7|15887.7|4
1642129200000|2022-01-14 03:00:00|15900.7|15896.7|15891.7|15887.7|15900.7|15896.7|15891.7|15887.7|6
1642129500000|2022-01-14 03:05:00|15892.2|15888.2|15902.7|15898.7|15905.2|15901.2|15891.2|15887.2|19
1642129800000|2022-01-14 03:10:00|15903.2|15899.2|15895.2|15891.2|15903.7|15899.7|15891.2|15887.2|7
1642130100000|2022-01-14 03:15:00|15895.7|15891.7|15895.2|15891.2|15895.7|15891.7|15892.7|15888.7|2
1642130400000|2022-01-14 03:20:00|15894.7|15890.7|15893.2|15889.2|15897.7|15893.7|15892.2|15888.2|3
1642130700000|2022-01-14 03:25:00|15893.7|15889.7|15890.7|15886.7|15895.7|15891.7|15890.7|15886.7|3
1642131000000|2022-01-14 03:30:00|15891.2|15887.2|15887.7|15883.7|15891.7|15887.7|15885.2|15881.2|9
1642131300000|2022-01-14 03:35:00|15887.2|15883.2|15889.2|15885.2|15889.7|15885.7|15885.7|15881.7|4
1642131600000|2022-01-14 03:40:00|15888.7|15884.7|15877.2|15873.2|15891.2|15887.2|15877.2|15873.2|20
1642131900000|2022-01-14 03:45:00|15877.7|15873.7|15884.7|15880.7|15884.7|15880.7|15877.2|15873.2|7
1642132200000|2022-01-14 03:50:00|15884.2|15880.2|15884.2|15880.2|15884.7|15880.7|15882.7|15878.7|1
1642132500000|2022-01-14 03:55:00|15884.7|15880.7|15889.2|15885.2|15893.2|15889.2|15884.7|15880.7|9
1642132800000|2022-01-14 04:00:00|15889.7|15885.7|15900.2|15896.2|15902.7|15898.7|15889.7|15885.7|1
1642133100000|2022-01-14 04:05:00|15900.7|15896.7|15913.2|15909.2|15914.2|15910.2|15900.7|15896.7|20
1642133400000|2022-01-14 04:10:00|15913.7|15909.7|15910.2|15906.2|15913.7|15909.7|15907.2|15903.2|25
1642133700000|2022-01-14 04:15:00|15909.7|15905.7|15904.7|15900.7|15910.2|15906.2|15904.7|15900.7|4
1642134000000|2022-01-14 04:20:00|15905.2|15901.2|15916.7|15912.7|15917.2|15913.2|15904.7|15900.7|5
1642134300000|2022-01-14 04:25:00|15917.2|15913.2|15915.7|15911.7|15920.7|15916.7|15914.2|15910.2|10
1642134600000|2022-01-14 04:30:00|15915.2|15911.2|15910.2|15906.2|15920.7|15916.7|15907.7|15903.7|12
1642134900000|2022-01-14 04:35:00|15910.7|15906.7|15904.7|15900.7|15910.7|15906.7|15904.7|15900.7|1
1642135200000|2022-01-14 04:40:00|15904.2|15900.2|15899.7|15895.7|15904.2|15900.2|15899.2|15895.2|4
1642135500000|2022-01-14 04:45:00|15900.2|15896.2|15900.7|15896.7|15903.2|15899.2|15899.7|15895.7|4
1642135800000|2022-01-14 04:50:00|15899.2|15895.2|15899.2|15895.2|15903.2|15899.2|15897.7|15893.7|4
1642136100000|2022-01-14 04:55:00|15898.7|15894.7|15898.2|15894.2|15899.7|15895.7|15892.2|15888.2|8
1642136400000|2022-01-14 05:00:00|15898.7|15894.7|15904.2|15900.2|15906.7|15902.7|15898.7|15894.7|2
1642136700000|2022-01-14 05:05:00|15904.7|15900.7|15897.2|15893.2|15904.7|15900.7|15888.7|15884.7|17
1642137000000|2022-01-14 05:10:00|15897.7|15893.7|15895.2|15891.2|15899.7|15895.7|15894.2|15890.2|8
1642137300000|2022-01-14 05:15:00|15895.7|15891.7|15903.7|15899.7|15903.7|15899.7|15895.2|15891.2|9
1642137600000|2022-01-14 05:20:00|15903.2|15899.2|15907.2|15903.2|15907.2|15903.2|15901.7|15897.7|4
1642137900000|2022-01-14 05:25:00|15906.7|15902.7|15908.2|15904.2|15916.2|15912.2|15906.2|15902.2|18
1642138200000|2022-01-14 05:30:00|15907.7|15903.7|15903.7|15899.7|15913.7|15909.7|15902.7|15898.7|4
1642138500000|2022-01-14 05:35:00|15904.2|15900.2|15914.7|15910.7|15917.2|15913.2|15903.7|15899.7|11
1642138800000|2022-01-14 05:40:00|15914.2|15910.2|15906.7|15902.7|15914.2|15910.2|15906.2|15902.2|15
1642139100000|2022-01-14 05:45:00|15906.2|15902.2|15910.2|15906.2|15910.2|15906.2|15903.7|15899.7|6
1642139400000|2022-01-14 05:50:00|15909.2|15905.2|15917.7|15913.7|15918.7|15914.7|15908.2|15904.2|24
1642139700000|2022-01-14 05:55:00|15917.2|15913.2|15921.7|15917.7|15923.2|15919.2|15914.7|15910.7|30
1642140000000|2022-01-14 06:00:00|15922.2|15918.2|15922.7|15918.7|15930.7|15926.7|15922.2|15918.2|29
1642140300000|2022-01-14 06:05:00|15923.2|15919.2|15918.2|15914.2|15923.2|15919.2|15914.7|15910.7|11
1642140600000|2022-01-14 06:10:00|15918.7|15914.7|15931.2|15927.2|15931.2|15927.2|15918.7|15914.7|18
1642140900000|2022-01-14 06:15:00|15930.7|15926.7|15932.2|15928.2|15936.2|15932.2|15929.7|15925.7|29
1642141200000|2022-01-14 06:20:00|15932.7|15928.7|15927.2|15923.2|15940.2|15936.2|15923.2|15919.2|29
1642141500000|2022-01-14 06:25:00|15927.7|15923.7|15928.7|15924.7|15931.7|15927.7|15923.2|15919.2|7
1642141800000|2022-01-14 06:30:00|15929.7|15925.7|15940.2|15936.2|15941.2|15937.2|15927.7|15923.7|29
1642142100000|2022-01-14 06:35:00|15939.7|15935.7|15945.2|15941.2|15945.2|15941.2|15938.2|15934.2|23
1642142400000|2022-01-14 06:40:00|15946.2|15942.2|15944.7|15940.7|15950.2|15946.2|15944.7|15940.7|33
1642142700000|2022-01-14 06:45:00|15944.2|15940.2|15945.2|15941.2|15946.7|15942.7|15935.7|15931.7|47
1642143000000|2022-01-14 06:50:00|15944.7|15940.7|15940.7|15936.7|15945.7|15941.7|15940.2|15936.2|34
1642143300000|2022-01-14 06:55:00|15939.7|15935.7|15940.7|15936.7|15944.7|15940.7|15939.7|15935.7|19
1642143600000|2022-01-14 07:00:00|15939.7|15937.7|15941.7|15939.7|15957.2|15955.2|15934.7|15932.7|234
1642143900000|2022-01-14 07:05:00|15942.2|15940.2|15939.2|15937.2|15949.7|15947.7|15936.2|15934.2|170
1642144200000|2022-01-14 07:10:00|15939.7|15937.7|15932.2|15930.2|15940.2|15938.2|15928.7|15926.7|196
1642144500000|2022-01-14 07:15:00|15931.7|15929.7|15942.2|15940.2|15943.7|15941.7|15931.2|15929.2|190
1642144800000|2022-01-14 07:20:00|15941.7|15939.7|15936.2|15934.2|15947.2|15945.2|15936.2|15934.2|139
1642145100000|2022-01-14 07:25:00|15935.7|15933.7|15926.2|15924.2|15938.7|15936.7|15924.7|15922.7|151
1642145400000|2022-01-14 07:30:00|15925.7|15923.7|15906.2|15904.2|15927.2|15925.2|15902.7|15900.7|369
1642145700000|2022-01-14 07:35:00|15906.7|15904.7|15902.7|15900.7|15918.2|15916.2|15901.7|15899.7|450
1642146000000|2022-01-14 07:40:00|15903.7|15901.7|15909.7|15907.7|15911.7|15909.7|15900.7|15898.7|204
1642146300000|2022-01-14 07:45:00|15909.2|15907.2|15908.2|15906.2|15912.7|15910.7|15900.7|15898.7|193
1642146600000|2022-01-14 07:50:00|15908.7|15906.7|15911.7|15909.7|15912.2|15910.2|15904.2|15902.2|183
1642146900000|2022-01-14 07:55:00|15911.2|15909.2|15911.2|15909.2|15911.7|15909.7|15902.2|15900.2|246
1642147200000|2022-01-14 08:00:00|15910.8|15909.6|15900.8|15899.6|15930.3|15929.1|15891.8|15890.6|2091
1642147500000|2022-01-14 08:05:00|15900.3|15899.1|15921.8|15920.6|15932.3|15931.1|15899.3|15898.1|1326
1642147800000|2022-01-14 08:10:00|15921.3|15920.1|15937.8|15936.6|15941.8|15940.6|15910.3|15909.1|1136
1642148100000|2022-01-14 08:15:00|15938.3|15937.1|15958.3|15957.1|15973.8|15972.6|15938.3|15937.1|1755
1642148400000|2022-01-14 08:20:00|15957.8|15956.6|15966.8|15965.6|15967.3|15966.1|15946.3|15945.1|1223
1642148700000|2022-01-14 08:25:00|15967.3|15966.1|15953.8|15952.6|15971.3|15970.1|15949.3|15948.1|849
1642149000000|2022-01-14 08:30:00|15953.3|15952.1|15953.3|15952.1|15971.3|15970.1|15950.3|15949.1|771
1642149300000|2022-01-14 08:35:00|15953.8|15952.6|15948.3|15947.1|15965.3|15964.1|15948.3|15947.1|460
1642149600000|2022-01-14 08:40:00|15948.1|15946.9|15938.6|15937.4|15949.1|15947.9|15924.6|15923.4|952
1642149900000|2022-01-14 08:45:00|15938.1|15936.9|15927.1|15925.9|15942.6|15941.4|15925.1|15923.9|402
1642150200000|2022-01-14 08:50:00|15928.1|15926.9|15908.6|15907.4|15932.1|15930.9|15882.1|15880.9|1363
1642150500000|2022-01-14 08:55:00|15908.1|15906.9|15907.6|15906.4|15919.6|15918.4|15894.6|15893.4|964
1642150800000|2022-01-14 09:00:00|15908.1|15906.9|15925.1|15923.9|15929.1|15927.9|15902.6|15901.4|672
1642151100000|2022-01-14 09:05:00|15925.6|15924.4|15927.1|15925.9|15936.1|15934.9|15920.6|15919.4|429
1642151400000|2022-01-14 09:10:00|15927.6|15926.4|15935.1|15933.9|15936.1|15934.9|15918.1|15916.9|515
1642151700000|2022-01-14 09:15:00|15934.6|15933.4|15935.1|15933.9|15939.1|15937.9|15924.1|15922.9|371
1642152000000|2022-01-14 09:20:00|15935.6|15934.4|15933.6|15932.4|15947.6|15946.4|15931.6|15930.4|518
1642152300000|2022-01-14 09:25:00|15933.1|15931.9|15941.6|15940.4|15941.6|15940.4|15912.6|15911.4|544
1642152600000|2022-01-14 09:30:00|15942.1|15940.9|15965.6|15964.4|15967.1|15965.9|15941.1|15939.9|770
1642152900000|2022-01-14 09:35:00|15966.1|15964.9|15961.1|15959.9|15974.1|15972.9|15954.1|15952.9|681
1642153200000|2022-01-14 09:40:00|15961.6|15960.4|15960.6|15959.4|15968.1|15966.9|15954.6|15953.4|386
1642153500000|2022-01-14 09:45:00|15961.1|15959.9|15943.1|15941.9|15964.6|15963.4|15942.1|15940.9|469
1642153800000|2022-01-14 09:50:00|15942.6|15941.4|15937.6|15936.4|15949.1|15947.9|15930.6|15929.4|702
1642154100000|2022-01-14 09:55:00|15937.1|15935.9|15939.6|15938.4|15946.6|15945.4|15935.1|15933.9|236
1642154400000|2022-01-14 10:00:00|15940.1|15938.9|15921.1|15919.9|15942.1|15940.9|15920.1|15918.9|667
1642154700000|2022-01-14 10:05:00|15920.1|15918.9|15933.1|15931.9|15938.1|15936.9|15920.1|15918.9|408
1642155000000|2022-01-14 10:10:00|15933.6|15932.4|15925.1|15923.9|15936.6|15935.4|15924.1|15922.9|319
1642155300000|2022-01-14 10:15:00|15924.6|15923.4|15918.1|15916.9|15929.1|15927.9|15914.1|15912.9|400
1642155600000|2022-01-14 10:20:00|15918.6|15917.4|15924.1|15922.9|15932.6|15931.4|15916.1|15914.9|276
1642155900000|2022-01-14 10:25:00|15924.6|15923.4|15916.1|15914.9|15925.1|15923.9|15912.1|15910.9|534
1642156200000|2022-01-14 10:30:00|15916.6|15915.4|15915.1|15913.9|15922.1|15920.9|15910.1|15908.9|470
1642156500000|2022-01-14 10:35:00|15914.6|15913.4|15931.6|15930.4|15933.6|15932.4|15910.1|15908.9|733
1642156800000|2022-01-14 10:40:00|15931.1|15929.9|15926.1|15924.9|15932.6|15931.4|15922.1|15920.9|291
1642157100000|2022-01-14 10:45:00|15926.6|15925.4|15936.6|15935.4|15941.1|15939.9|15925.1|15923.9|370
1642157400000|2022-01-14 10:50:00|15936.1|15934.9|15926.1|15924.9|15938.1|15936.9|15919.6|15918.4|327
1642157700000|2022-01-14 10:55:00|15926.6|15925.4|15928.1|15926.9|15937.1|15935.9|15925.6|15924.4|332
1642158000000|2022-01-14 11:00:00|15928.6|15927.4|15941.1|15939.9|15942.1|15940.9|15925.1|15923.9|637
1642158300000|2022-01-14 11:05:00|15941.6|15940.4|15938.6|15937.4|15946.1|15944.9|15933.6|15932.4|426
1642158600000|2022-01-14 11:10:00|15939.1|15937.9|15944.1|15942.9|15947.1|15945.9|15935.1|15933.9|182
1642158900000|2022-01-14 11:15:00|15944.6|15943.4|15942.6|15941.4|15947.1|15945.9|15935.1|15933.9|324
1642159200000|2022-01-14 11:20:00|15943.1|15941.9|15936.1|15934.9|15946.1|15944.9|15933.1|15931.9|248
1642159500000|2022-01-14 11:25:00|15935.6|15934.4|15940.1|15938.9|15942.6|15941.4|15933.1|15931.9|251
1642159800000|2022-01-14 11:30:00|15940.6|15939.4|15941.6|15940.4|15943.1|15941.9|15935.6|15934.4|221
1642160100000|2022-01-14 11:35:00|15942.1|15940.9|15936.1|15934.9|15946.1|15944.9|15935.1|15933.9|279
1642160400000|2022-01-14 11:40:00|15935.6|15934.4|15939.1|15937.9|15941.6|15940.4|15929.1|15927.9|294
1642160700000|2022-01-14 11:45:00|15939.6|15938.4|15939.1|15937.9|15940.1|15938.9|15930.1|15928.9|247
1642161000000|2022-01-14 11:50:00|15938.6|15937.4|15935.1|15933.9|15939.1|15937.9|15930.1|15928.9|276
1642161300000|2022-01-14 11:55:00|15935.6|15934.4|15927.6|15926.4|15939.1|15937.9|15922.1|15920.9|358
1642161600000|2022-01-14 12:00:00|15927.1|15925.9|15906.1|15904.9|15929.6|15928.4|15904.1|15902.9|839
1642161900000|2022-01-14 12:05:00|15907.1|15905.9|15897.6|15896.4|15916.1|15914.9|15893.6|15892.4|529
1642162200000|2022-01-14 12:10:00|15897.1|15895.9|15913.1|15911.9|15913.1|15911.9|15895.6|15894.4|435
1642162500000|2022-01-14 12:15:00|15912.6|15911.4|15909.6|15908.4|15916.1|15914.9|15906.1|15904.9|296
1642162800000|2022-01-14 12:20:00|15910.1|15908.9|15904.6|15903.4|15911.1|15909.9|15896.1|15894.9|347
1642163100000|2022-01-14 12:25:00|15905.1|15903.9|15876.1|15874.9|15906.1|15904.9|15876.1|15874.9|463
1642163400000|2022-01-14 12:30:00|15875.6|15874.4|15885.1|15883.9|15889.1|15887.9|15873.1|15871.9|550
1642163700000|2022-01-14 12:35:00|15885.6|15884.4|15875.1|15873.9|15887.1|15885.9|15873.6|15872.4|373
1642164000000|2022-01-14 12:40:00|15874.6|15873.4|15867.6|15866.4|15875.6|15874.4|15861.1|15859.9|682
1642164300000|2022-01-14 12:45:00|15867.1|15865.9|15873.6|15872.4|15880.1|15878.9|15866.1|15864.9|476
1642164600000|2022-01-14 12:50:00|15873.1|15871.9|15873.6|15872.4|15880.1|15878.9|15869.6|15868.4|415
1642164900000|2022-01-14 12:55:00|15874.1|15872.9|15854.9|15853.7|15876.1|15874.9|15853.4|15852.2|613
1642165200000|2022-01-14 13:00:00|15855.9|15854.7|15861.9|15860.7|15862.4|15861.2|15833.9|15832.7|1154
1642165500000|2022-01-14 13:05:00|15861.4|15860.2|15868.3|15867.1|15877.2|15876|15855.9|15854.7|933
1642165800000|2022-01-14 13:10:00|15868.8|15867.6|15854.7|15853.5|15869.3|15868.1|15850.2|15849|539
1642166100000|2022-01-14 13:15:00|15855.2|15854|15845.7|15844.5|15871.7|15870.5|15845.7|15844.5|715
1642166400000|2022-01-14 13:20:00|15846.2|15845|15853.7|15852.5|15854.7|15853.5|15833.7|15832.5|568
1642166700000|2022-01-14 13:25:00|15853.2|15852|15863.2|15862|15864.7|15863.5|15848.7|15847.5|383
1642167000000|2022-01-14 13:30:00|15863.7|15862.5|15858.7|15857.5|15870.2|15869|15850.2|15849|598
1642167300000|2022-01-14 13:35:00|15858.2|15857|15857.7|15856.5|15864.7|15863.5|15852.2|15851|333
1642167600000|2022-01-14 13:40:00|15858.7|15857.5|15858.7|15857.5|15870.7|15869.5|15851.7|15850.5|422
1642167900000|2022-01-14 13:45:00|15859.2|15858|15854.7|15853.5|15866.2|15865|15848.2|15847|428
1642168200000|2022-01-14 13:50:00|15854.2|15853|15855.2|15854|15858.7|15857.5|15846.7|15845.5|415
1642168500000|2022-01-14 13:55:00|15855.7|15854.5|15860.2|15859|15860.7|15859.5|15848.7|15847.5|478
1642168800000|2022-01-14 14:00:00|15859.7|15858.5|15862.7|15861.5|15863.7|15862.5|15845.7|15844.5|437
1642169100000|2022-01-14 14:05:00|15863.2|15862|15873.7|15872.5|15880.7|15879.5|15862.2|15861|643
1642169400000|2022-01-14 14:10:00|15873.2|15872|15877.7|15876.5|15880.7|15879.5|15867.2|15866|499
1642169700000|2022-01-14 14:15:00|15878.2|15877|15880.7|15879.5|15889.7|15888.5|15876.2|15875|714
1642170000000|2022-01-14 14:20:00|15881.2|15880|15877.7|15876.5|15884.7|15883.5|15870.2|15869|389
1642170300000|2022-01-14 14:25:00|15877.2|15876|15876.7|15875.5|15878.7|15877.5|15869.2|15868|499
1642170600000|2022-01-14 14:30:00|15877.7|15876.5|15883.7|15882.5|15895.7|15894.5|15872.7|15871.5|1113
1642170900000|2022-01-14 14:35:00|15884.2|15883|15931.7|15930.5|15934.7|15933.5|15878.7|15877.5|1790
1642171200000|2022-01-14 14:40:00|15931.2|15930|15930.7|15929.5|15940.7|15939.5|15908.7|15907.5|1514
1642171500000|2022-01-14 14:45:00|15931.7|15930.5|15927.2|15926|15950.7|15949.5|15926.7|15925.5|1088
1642171800000|2022-01-14 14:50:00|15927.7|15926.5|15932.7|15931.5|15937.7|15936.5|15922.2|15921|644
1642172100000|2022-01-14 14:55:00|15932.2|15931|15948.2|15947|15953.7|15952.5|15931.7|15930.5|897
1642172400000|2022-01-14 15:00:00|15947.2|15946|15929.7|15928.5|15950.2|15949|15925.7|15924.5|1015
1642172700000|2022-01-14 15:05:00|15930.2|15929|15940.7|15939.5|15952.7|15951.5|15928.2|15927|684
1642173000000|2022-01-14 15:10:00|15940.1|15938.9|15920.1|15918.9|15945.1|15943.9|15918.1|15916.9|499
1642173300000|2022-01-14 15:15:00|15920.6|15919.4|15937.6|15936.4|15942.6|15941.4|15920.6|15919.4|641
1642173600000|2022-01-14 15:20:00|15937.1|15935.9|15915.1|15913.9|15939.1|15937.9|15913.6|15912.4|496
1642173900000|2022-01-14 15:25:00|15915.6|15914.4|15919.1|15917.9|15930.1|15928.9|15913.1|15911.9|622
1642174200000|2022-01-14 15:30:00|15919.6|15918.4|15914.1|15912.9|15919.6|15918.4|15902.6|15901.4|633
1642174500000|2022-01-14 15:35:00|15914.6|15913.4|15904.6|15903.4|15915.1|15913.9|15890.6|15889.4|697
1642174800000|2022-01-14 15:40:00|15904.1|15902.9|15886.1|15884.9|15904.6|15903.4|15883.1|15881.9|562
1642175100000|2022-01-14 15:45:00|15885.6|15884.4|15901.6|15900.4|15904.1|15902.9|15882.1|15880.9|683
1642175400000|2022-01-14 15:50:00|15902.1|15900.9|15900.1|15898.9|15904.1|15902.9|15892.1|15890.9|548
1642175700000|2022-01-14 15:55:00|15899.6|15898.4|15895.1|15893.9|15902.1|15900.9|15892.6|15891.4|444
1642176000000|2022-01-14 16:00:00|15895.6|15894.4|15893.1|15891.9|15909.1|15907.9|15881.1|15879.9|783
1642176300000|2022-01-14 16:05:00|15892.6|15891.4|15879.6|15878.4|15893.1|15891.9|15873.1|15871.9|605
1642176600000|2022-01-14 16:10:00|15879.1|15877.9|15876.6|15875.4|15882.6|15881.4|15872.1|15870.9|580
1642176900000|2022-01-14 16:15:00|15876.1|15874.9|15864.6|15863.4|15876.1|15874.9|15861.1|15859.9|671
1642177200000|2022-01-14 16:20:00|15864.1|15862.9|15867.6|15866.4|15868.1|15866.9|15852.1|15850.9|847
1642177500000|2022-01-14 16:25:00|15867.1|15865.9|15868.6|15867.4|15879.1|15877.9|15855.1|15853.9|1250
1642177800000|2022-01-14 16:30:00|15868.1|15866.9|15878|15876|15883.5|15881.5|15858|15856|1527
1642178100000|2022-01-14 16:35:00|15877|15875|15883.5|15881.5|15889.5|15887.5|15876.5|15874.5|829
1642178400000|2022-01-14 16:40:00|15883|15881|15890.5|15888.5|15897|15895|15877.5|15875.5|513
1642178700000|2022-01-14 16:45:00|15891|15889|15901.5|15899.5|15909.5|15907.5|15888.5|15886.5|533
1642179000000|2022-01-14 16:50:00|15902|15900|15902|15900|15907.5|15905.5|15899|15897|290
1642179300000|2022-01-14 16:55:00|15902.5|15900.5|15901|15899|15905.5|15903.5|15898.5|15896.5|206
1642179600000|2022-01-14 17:00:00|15901.5|15899.5|15893|15891|15903|15901|15892.5|15890.5|280
1642179900000|2022-01-14 17:05:00|15893.5|15891.5|15900|15898|15901.5|15899.5|15891.5|15889.5|186
1642180200000|2022-01-14 17:10:00|15900.5|15898.5|15895.5|15893.5|15906.5|15904.5|15892.5|15890.5|125
1642180500000|2022-01-14 17:15:00|15896|15894|15898|15896|15902.5|15900.5|15894|15892|83
1642180800000|2022-01-14 17:20:00|15898.5|15896.5|15887.5|15885.5|15898.5|15896.5|15887|15885|171
1642181100000|2022-01-14 17:25:00|15887|15885|15893|15891|15896.5|15894.5|15885.5|15883.5|116
1642181400000|2022-01-14 17:30:00|15892.5|15890.5|15897.5|15895.5|15898.5|15896.5|15891.5|15889.5|106
1642181700000|2022-01-14 17:35:00|15898|15896|15894|15892|15905|15903|15891.5|15889.5|156
1642182000000|2022-01-14 17:40:00|15893.5|15891.5|15886|15884|15894|15892|15883.5|15881.5|122
1642182300000|2022-01-14 17:45:00|15886.5|15884.5|15873.5|15871.5|15886.5|15884.5|15869.5|15867.5|187
1642182600000|2022-01-14 17:50:00|15873|15871|15868.5|15866.5|15876.5|15874.5|15866.5|15864.5|220
1642182900000|2022-01-14 17:55:00|15868|15866|15865|15863|15869.5|15867.5|15862.5|15860.5|174
1642183200000|2022-01-14 18:00:00|15864.5|15862.5|15872.5|15870.5|15874|15872|15861|15859|204
1642183500000|2022-01-14 18:05:00|15873|15871|15865.5|15863.5|15874.5|15872.5|15864|15862|150
1642183800000|2022-01-14 18:10:00|15865|15863|15873|15871|15874|15872|15858|15856|200
1642184100000|2022-01-14 18:15:00|15872.5|15870.5|15873.5|15871.5|15878.5|15876.5|15867.5|15865.5|146
1642184400000|2022-01-14 18:20:00|15873|15871|15861.5|15859.5|15874|15872|15860.5|15858.5|242
1642184700000|2022-01-14 18:25:00|15862|15860|15870.5|15868.5|15871.5|15869.5|15861.5|15859.5|149
1642185000000|2022-01-14 18:30:00|15870|15868|15866.5|15864.5|15876.5|15874.5|15864.5|15862.5|189
1642185300000|2022-01-14 18:35:00|15866|15864|15868|15866|15871.5|15869.5|15863.5|15861.5|127
1642185600000|2022-01-14 18:40:00|15867.5|15865.5|15878.5|15876.5|15881.5|15879.5|15865.5|15863.5|227
1642185900000|2022-01-14 18:45:00|15878|15876|15873.5|15871.5|15879.5|15877.5|15870.5|15868.5|159
1642186200000|2022-01-14 18:50:00|15873|15871|15883|15881|15884.5|15882.5|15872.5|15870.5|186
1642186500000|2022-01-14 18:55:00|15883.5|15881.5|15893|15891|15896.5|15894.5|15881.5|15879.5|257
1642186800000|2022-01-14 19:00:00|15892.5|15890.5|15895|15893|15906.5|15904.5|15892.5|15890.5|239
1642187100000|2022-01-14 19:05:00|15895.5|15893.5|15891.5|15889.5|15897.5|15895.5|15889.5|15887.5|164
1642187400000|2022-01-14 19:10:00|15891|15889|15890|15888|15892|15890|15883|15881|127
1642187700000|2022-01-14 19:15:00|15890.5|15888.5|15890|15888|15894.5|15892.5|15884.5|15882.5|129
1642188000000|2022-01-14 19:20:00|15889.5|15887.5|15895.5|15893.5|15896.5|15894.5|15886.5|15884.5|94
1642188300000|2022-01-14 19:25:00|15895|15893|15884.5|15882.5|15898|15896|15882.5|15880.5|169
1642188600000|2022-01-14 19:30:00|15885|15883|15917|15915|15930.5|15928.5|15884.5|15882.5|862
1642188900000|2022-01-14 19:35:00|15916.5|15914.5|15913|15911|15923.5|15921.5|15912.5|15910.5|269
1642189200000|2022-01-14 19:40:00|15912.5|15910.5|15906|15904|15914.5|15912.5|15905.5|15903.5|160
1642189500000|2022-01-14 19:45:00|15906.5|15904.5|15914|15912|15917.5|15915.5|15905.5|15903.5|122
1642189800000|2022-01-14 19:50:00|15914.5|15912.5|15914.5|15912.5|15920.5|15918.5|15912|15910|118
1642190100000|2022-01-14 19:55:00|15914|15912|15908|15906|15919.5|15917.5|15907.5|15905.5|62
1642190400000|2022-01-14 20:00:00|15908.5|15906.5|15918.5|15916.5|15922.5|15920.5|15908.5|15906.5|193
1642190700000|2022-01-14 20:05:00|15919|15917|15907|15905|15922.5|15920.5|15905.5|15903.5|95
1642191000000|2022-01-14 20:10:00|15907.5|15905.5|15914.5|15912.5|15917.5|15915.5|15905.5|15903.5|72
1642191300000|2022-01-14 20:15:00|15915|15913|15927|15925|15930.5|15928.5|15912|15910|147
1642191600000|2022-01-14 20:20:00|15927.5|15925.5|15937|15935|15939|15937|15926|15924|176
1642191900000|2022-01-14 20:25:00|15936.5|15934.5|15925.5|15923.5|15937|15935|15924.5|15922.5|177
1642192200000|2022-01-14 20:30:00|15926|15924|15939|15937|15941.5|15939.5|15926|15924|164
1642192500000|2022-01-14 20:35:00|15939.5|15937.5|15940|15938|15946.5|15944.5|15931.5|15929.5|219
1642192800000|2022-01-14 20:40:00|15940.5|15938.5|15945.5|15943.5|15946.5|15944.5|15935|15933|207
1642193100000|2022-01-14 20:45:00|15944|15942|15937|15935|15949.5|15947.5|15928.5|15926.5|268
1642193400000|2022-01-14 20:50:00|15937.5|15935.5|15946|15944|15950.5|15948.5|15937.5|15935.5|294
1642193700000|2022-01-14 20:55:00|15945.5|15943.5|15943.5|15941.5|15946|15944|15935|15933|359
1642194000000|2022-01-14 21:00:00|15942|15940|15959.3|15954.3|15963.7|15958.7|15942|15937.1|110
1642194300000|2022-01-14 21:05:00|15956.3|15951.3|15957.2|15952.2|15960.3|15955.3|15950.7|15945.7|0
1642194600000|2022-01-14 21:10:00|15957.3|15952.3|15961.1|15956.1|15966.4|15961.4|15957.3|15952.3|0
1642194900000|2022-01-14 21:15:00|15962.1|15957.1|15966.1|15961.1|15966.5|15961.5|15960.1|15955.1|0
1642195200000|2022-01-14 21:20:00|15967.1|15962.1|15967.7|15962.7|15967.8|15962.8|15961.9|15956.9|0
1642195500000|2022-01-14 21:25:00|15966.8|15961.8|15967.1|15962.1|15970.5|15965.5|15966.8|15961.8|0
1642195800000|2022-01-14 21:30:00|15967.2|15962.2|15966.4|15961.4|15969.1|15964.1|15966.4|15961.4|0
1642196100000|2022-01-14 21:35:00|15967.4|15962.4|15966.8|15961.8|15968.1|15963.1|15966.3|15961.3|0
1642196400000|2022-01-14 21:40:00|15967.8|15962.8|15972|15967|15973.3|15968.3|15967.8|15962.8|0
1642196700000|2022-01-14 21:45:00|15972.1|15967.1|15973.7|15968.7|15974.8|15969.8|15970|15965|0
1642197000000|2022-01-14 21:50:00|15972.7|15967.7|15970.4|15965.4|15972.7|15967.7|15966.6|15961.6|0
1642197300000|2022-01-14 21:55:00|15969.8|15964.8|15974.4|15969.4|15976.4|15971.4|15967.9|15962.9|0
1642374000000|2022-01-16 23:00:00|15990.7|15985.7|15968.1|15963.1|15993.1|15988.1|15962.3|15957.3|0
1642374300000|2022-01-16 23:05:00|15968.6|15963.6|15941.8|15936.8|15968.6|15963.6|15927.3|15922.3|0
1642374600000|2022-01-16 23:10:00|15944.2|15939.2|15960.4|15955.4|15972.6|15967.6|15943.8|15938.8|0
1642374900000|2022-01-16 23:15:00|15961.3|15956.3|15953.7|15948.7|15964.9|15959.9|15947.7|15942.7|0
1642375200000|2022-01-16 23:20:00|15952.7|15947.7|15949.7|15944.7|15956.9|15951.9|15945.1|15940.1|0
1642375500000|2022-01-16 23:25:00|15950.4|15945.4|15957|15952|15964.9|15959.9|15950.4|15945.4|0
1642375800000|2022-01-16 23:30:00|15958.9|15953.9|15953.6|15948.6|15965.2|15960.2|15952.6|15947.6|0
1642376100000|2022-01-16 23:35:00|15953.1|15948.1|15957.8|15952.8|15966|15961|15948.8|15943.8|0
1642376400000|2022-01-16 23:40:00|15958.3|15953.3|15954.7|15949.7|15961.6|15956.6|15953.7|15948.7|0
1642376700000|2022-01-16 23:45:00|15953.8|15948.8|15944|15939|15963.1|15958.1|15939.6|15934.6|0
1642377000000|2022-01-16 23:50:00|15944.4|15939.4|15953|15948|15955.9|15950.9|15944|15939|0
1642377300000|2022-01-16 23:55:00|15953.4|15948.4|15939.5|15934.5|15958.9|15953.9|15938.8|15933.8|0
1642377600000|2022-01-17 00:00:00|15940|15935|15931.5|15926.5|15948.3|15943.3|15925.8|15920.8|0
1642377900000|2022-01-17 00:05:00|15930.5|15925.5|15948.3|15943.3|15951.4|15946.4|15930|15925|0
1642378200000|2022-01-17 00:10:00|15948.8|15943.8|15944.4|15939.4|15956.7|15951.7|15941.9|15936.9|0
1642378500000|2022-01-17 00:15:00|15943.9|15938.9|15934|15930|15950|15946|15919|15915|64
1642378800000|2022-01-17 00:20:00|15931.5|15927.5|15921.5|15917.5|15931.5|15927.5|15918.5|15914.5|24
1642379100000|2022-01-17 00:25:00|15922.5|15918.5|15927|15923|15928.5|15924.5|15917.5|15913.5|16
1642379400000|2022-01-17 00:30:00|15926.5|15922.5|15931.5|15927.5|15941.5|15937.5|15924.5|15920.5|24
1642379700000|2022-01-17 00:35:00|15932|15928|15923|15919|15934.5|15930.5|15923|15919|13
1642380000000|2022-01-17 00:40:00|15923.5|15919.5|15938|15934|15938.5|15934.5|15923.5|15919.5|10
1642380300000|2022-01-17 00:45:00|15937.5|15933.5|15932.5|15928.5|15937.5|15933.5|15929|15925|7
1642380600000|2022-01-17 00:50:00|15933|15929|15935|15931|15937|15933|15932|15928|14
1642380900000|2022-01-17 00:55:00|15935.5|15931.5|15936.5|15932.5|15944|15940|15935.5|15931.5|10
1642381200000|2022-01-17 01:00:00|15936|15932|15928|15924|15937|15933|15923|15919|15
1642381500000|2022-01-17 01:05:00|15928.5|15924.5|15925|15921|15933|15929|15924.5|15920.5|16
1642381800000|2022-01-17 01:10:00|15925.5|15921.5|15923|15919|15926.5|15922.5|15922|15918|5
1642382100000|2022-01-17 01:15:00|15925|15921|15921.5|15917.5|15925|15921|15916.5|15912.5|6
1642382400000|2022-01-17 01:20:00|15921|15917|15924|15920|15925|15921|15918|15914|10
1642382700000|2022-01-17 01:25:00|15924.5|15920.5|15931|15927|15932|15928|15919.5|15915.5|4
1642383000000|2022-01-17 01:30:00|15930.5|15926.5|15925|15921|15933|15929|15923.5|15919.5|7
1642383300000|2022-01-17 01:35:00|15928|15924|15916.5|15912.5|15928.5|15924.5|15916.5|15912.5|8
1642383600000|2022-01-17 01:40:00|15915|15911|15917|15913|15918|15914|15912|15908|18
1642383900000|2022-01-17 01:45:00|15916.5|15912.5|15915|15911|15916.5|15912.5|15910|15906|5
1642384200000|2022-01-17 01:50:00|15914.5|15910.5|15916.5|15912.5|15917|15913|15913|15909|3
1642384500000|2022-01-17 01:55:00|15915.5|15911.5|15920.5|15916.5|15921.5|15917.5|15915|15911|5
1642384800000|2022-01-17 02:00:00|15921.5|15917.5|15921.5|15917.5|15928|15924|15921|15917|1
1642385100000|2022-01-17 02:05:00|15920.5|15916.5|15915|15911|15920.5|15916.5|15915|15911|2
1642385400000|2022-01-17 02:10:00|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15912.5|15908.5|3
1642385700000|2022-01-17 02:15:00|15914|15910|15911|15907|15920.5|15916.5|15907|15903|8
1642386000000|2022-01-17 02:20:00|15910.5|15906.5|15916|15912|15916.5|15912.5|15902.5|15898.5|8
1642386300000|2022-01-17 02:25:00|15916.5|15912.5|15917.5|15913.5|15918|15914|15915.5|15911.5|2
1642386600000|2022-01-17 02:30:00|15918|15914|15908|15904|15918|15914|15907|15903|5
1642386900000|2022-01-17 02:35:00|15908.5|15904.5|15910.5|15906.5|15912.5|15908.5|15908.5|15904.5|4
1642387200000|2022-01-17 02:40:00|15910|15906|15906.5|15902.5|15911|15907|15906.5|15902.5|0
1642387500000|2022-01-17 02:45:00|15905.5|15901.5|15914.5|15910.5|15914.5|15910.5|15899.5|15895.5|15
1642387800000|2022-01-17 02:50:00|15914|15910|15913|15909|15914|15910|15911|15907|0
1642388100000|2022-01-17 02:55:00|15915|15911|15915|15911|15916.5|15912.5|15914|15910|4
1642388400000|2022-01-17 03:00:00|15915.5|15911.5|15920|15916|15920|15916|15915.5|15911.5|0
1642388700000|2022-01-17 03:05:00|15919.5|15915.5|15916.5|15912.5|15920|15916|15912.5|15908.5|1
1642389000000|2022-01-17 03:10:00|15916|15912|15918|15914|15919.5|15915.5|15916|15912|0
1642389300000|2022-01-17 03:15:00|15918.5|15914.5|15917.5|15913.5|15918.5|15914.5|15917|15913|1
1642389600000|2022-01-17 03:20:00|15917|15913|15918|15914|15923|15919|15917|15913|4
1642389900000|2022-01-17 03:25:00|15917.5|15913.5|15924.5|15920.5|15924.5|15920.5|15917.5|15913.5|4
1642390200000|2022-01-17 03:30:00|15925|15921|15930.5|15926.5|15932.5|15928.5|15924|15920|12
1642390500000|2022-01-17 03:35:00|15930|15926|15933.5|15929.5|15933.5|15929.5|15923.5|15919.5|16
1642390800000|2022-01-17 03:40:00|15933|15929|15935|15931|15936.5|15932.5|15929.5|15925.5|5
1642391100000|2022-01-17 03:45:00|15935.5|15931.5|15937.5|15933.5|15938.5|15934.5|15934.5|15930.5|10
1642391400000|2022-01-17 03:50:00|15937|15933|15935.5|15931.5|15937|15933|15934.5|15930.5|2
1642391700000|2022-01-17 03:55:00|15936|15932|15933.5|15929.5|15942|15938|15933.5|15929.5|8
1642392000000|2022-01-17 04:00:00|15934|15930|15932|15928|15937|15933|15932|15928|2
1642392300000|2022-01-17 04:05:00|15932.5|15928.5|15932.5|15928.5|15933|15929|15932|15928|1
1642392600000|2022-01-17 04:10:00|15932|15928|15930.5|15926.5|15932|15928|15930|15926|3
1642392900000|2022-01-17 04:15:00|15934|15930|15937|15933|15938|15934|15934|15930|5
1642393200000|2022-01-17 04:20:00|15936.5|15932.5|15937|15933|15938|15934|15936.5|15932.5|3
1642393500000|2022-01-17 04:25:00|15936.5|15932.5|15929.5|15925.5|15937|15933|15929.5|15925.5|6
1642393800000|2022-01-17 04:30:00|15929|15925|15929.5|15925.5|15929.5|15925.5|15928|15924|1
1642394100000|2022-01-17 04:35:00|15931|15927|15919.5|15915.5|15931|15927|15919|15915|8
1642394400000|2022-01-17 04:40:00|15919|15915|15920|15916|15920.5|15916.5|15916.5|15912.5|39
1642394700000|2022-01-17 04:45:00|15920.5|15916.5|15922.5|15918.5|15923|15919|15920.5|15916.5|6
1642395000000|2022-01-17 04:50:00|15922|15918|15920.5|15916.5|15922.5|15918.5|15920|15916|9
1642395300000|2022-01-17 04:55:00|15921|15917|15918.5|15914.5|15925.5|15921.5|15918.5|15914.5|8
1642395600000|2022-01-17 05:00:00|15918|15914|15917|15913|15918.5|15914.5|15916.5|15912.5|0
1642395900000|2022-01-17 05:05:00|15916.5|15912.5|15918|15914|15920|15916|15916|15912|0
1642396200000|2022-01-17 05:10:00|15917.5|15913.5|15915.5|15911.5|15918.5|15914.5|15914.5|15910.5|3
1642396500000|2022-01-17 05:15:00|15916|15912|15918|15914|15918.5|15914.5|15916|15912|0
1642396800000|2022-01-17 05:20:00|15917.5|15913.5|15918|15914|15919.5|15915.5|15917|15913|0
1642397100000|2022-01-17 05:25:00|15918.5|15914.5|15919|15915|15920|15916|15918|15914|0
1642397400000|2022-01-17 05:30:00|15919.5|15915.5|15915|15911|15920.5|15916.5|15915|15911|9
1642397700000|2022-01-17 05:35:00|15914.5|15910.5|15912.5|15908.5|15914.5|15910.5|15905.5|15901.5|39
1642398000000|2022-01-17 05:40:00|15911.5|15907.5|15908.5|15904.5|15913|15909|15908|15904|8
1642398300000|2022-01-17 05:45:00|15909|15905|15908.5|15904.5|15912.5|15908.5|15907.5|15903.5|7
1642398600000|2022-01-17 05:50:00|15909|15905|15913|15909|15913.5|15909.5|15909|15905|8
1642398900000|2022-01-17 05:55:00|15912.5|15908.5|15914|15910|15914|15910|15908.5|15904.5|19
1642399200000|2022-01-17 06:00:00|15914.5|15910.5|15912|15908|15915|15911|15906|15902|15
1642399500000|2022-01-17 06:05:00|15914.5|15910.5|15915|15911|15915|15911|15913|15909|10
1642399800000|2022-01-17 06:10:00|15915.5|15911.5|15918|15914|15920|15916|15915.5|15911.5|9
1642400100000|2022-01-17 06:15:00|15918.5|15914.5|15919.5|15915.5|15920|15916|15918.5|15914.5|1
1642400400000|2022-01-17 06:20:00|15920|15916|15918.5|15914.5|15924.5|15920.5|15918.5|15914.5|18
1642400700000|2022-01-17 06:25:00|15919|15915|15923.5|15919.5|15923.5|15919.5|15916.5|15912.5|18
1642401000000|2022-01-17 06:30:00|15922.5|15918.5|15934|15930|15936|15932|15922.5|15918.5|68
1642401300000|2022-01-17 06:35:00|15934.5|15930.5|15939|15935|15941|15937|15934.5|15930.5|61
1642401600000|2022-01-17 06:40:00|15938.5|15934.5|15936.5|15932.5|15942|15938|15934.5|15930.5|36
1642401900000|2022-01-17 06:45:00|15937|15933|15937|15933|15941.5|15937.5|15937|15933|23
1642402200000|2022-01-17 06:50:00|15936.5|15932.5|15943|15939|15943.5|15939.5|15935.5|15931.5|45
1642402500000|2022-01-17 06:55:00|15943.5|15939.5|15941|15937|15943.5|15939.5|15939|15935|38
1642402800000|2022-01-17 07:00:00|15940|15938|15928|15926|15940|15938|15919|15917|338
1642403100000|2022-01-17 07:05:00|15928.5|15926.5|15945.5|15943.5|15948.5|15946.5|15928|15926|323
1642403400000|2022-01-17 07:10:00|15946|15944|15943.5|15941.5|15947.5|15945.5|15938.5|15936.5|113
1642403700000|2022-01-17 07:15:00|15943|15941|15941|15939|15947.5|15945.5|15937|15935|128
1642404000000|2022-01-17 07:20:00|15941.5|15939.5|15954.5|15952.5|15959|15957|15941.5|15939.5|235
1642404300000|2022-01-17 07:25:00|15954|15952|15950|15948|15956.5|15954.5|15945.5|15943.5|145
1642404600000|2022-01-17 07:30:00|15950.5|15948.5|15948|15946|15954.5|15952.5|15946|15944|172
1642404900000|2022-01-17 07:35:00|15948.5|15946.5|15962.5|15960.5|15964.5|15962.5|15947.5|15945.5|220
1642405200000|2022-01-17 07:40:00|15964|15962|15967|15965|15971.5|15969.5|15962.5|15960.5|300
1642405500000|2022-01-17 07:45:00|15966.5|15964.5|15961.5|15959.5|15969|15967|15961|15959|156
1642405800000|2022-01-17 07:50:00|15962|15960|15956.5|15954.5|15962.5|15960.5|15951.5|15949.5|233
1642406100000|2022-01-17 07:55:00|15956|15954|15955|15953|15964.5|15962.5|15954|15952|259
1642406400000|2022-01-17 08:00:00|15954.6|15953.4|15924.1|15922.9|15962.6|15961.4|15920.6|15919.4|2072
1642406700000|2022-01-17 08:05:00|15924.6|15923.4|15910.1|15908.9|15924.6|15923.4|15897.1|15895.9|1416
1642407000000|2022-01-17 08:10:00|15911.1|15909.9|15903.6|15902.4|15912.1|15910.9|15896.1|15894.9|864
1642407300000|2022-01-17 08:15:00|15903.1|15901.9|15907.6|15906.4|15911.6|15910.4|15890.1|15888.9|669
1642407600000|2022-01-17 08:20:00|15907.1|15905.9|15923.1|15921.9|15925.1|15923.9|15900.1|15898.9|879
1642407900000|2022-01-17 08:25:00|15923.6|15922.4|15924.6|15923.4|15929.6|15928.4|15917.1|15915.9|536
1642408200000|2022-01-17 08:30:00|15925.1|15923.9|15914.1|15912.9|15929.1|15927.9|15913.1|15911.9|379
1642408500000|2022-01-17 08:35:00|15914.6|15913.4|15924.6|15923.4|15929.1|15927.9|15912.1|15910.9|266
1642408800000|2022-01-17 08:40:00|15924.9|15923.7|15930.9|15929.7|15934.9|15933.7|15920.4|15919.2|373
1642409100000|2022-01-17 08:45:00|15931.4|15930.2|15935.4|15934.2|15936.4|15935.2|15927.4|15926.2|391
1642409400000|2022-01-17 08:50:00|15934.9|15933.7|15938.9|15937.7|15945.4|15944.2|15931.4|15930.2|475
1642409700000|2022-01-17 08:55:00|15939.4|15938.2|15933.4|15932.2|15944.4|15943.2|15929.4|15928.2|388
1642410000000|2022-01-17 09:00:00|15933.9|15932.7|15930.4|15929.2|15941.9|15940.7|15929.9|15928.7|292
1642410300000|2022-01-17 09:05:00|15929.4|15928.2|15915.4|15914.2|15929.9|15928.7|15913.9|15912.7|403
1642410600000|2022-01-17 09:10:00|15914.9|15913.7|15918.4|15917.2|15920.4|15919.2|15911.4|15910.2|358
1642410900000|2022-01-17 09:15:00|15918.9|15917.7|15929.4|15928.2|15931.4|15930.2|15914.4|15913.2|378
1642411200000|2022-01-17 09:20:00|15928.9|15927.7|15934.9|15933.7|15938.4|15937.2|15924.4|15923.2|386
1642411500000|2022-01-17 09:25:00|15934.4|15933.2|15936.4|15935.2|15937.4|15936.2|15929.9|15928.7|278
1642411800000|2022-01-17 09:30:00|15935.9|15934.7|15941.4|15940.2|15948.4|15947.2|15935.4|15934.2|622
1642412100000|2022-01-17 09:35:00|15940.9|15939.7|15947.4|15946.2|15947.4|15946.2|15935.4|15934.2|403
1642412400000|2022-01-17 09:40:00|15947.9|15946.7|15945.4|15944.2|15953.4|15952.2|15942.4|15941.2|539
1642412700000|2022-01-17 09:45:00|15944.9|15943.7|15943.4|15942.2|15951.9|15950.7|15941.4|15940.2|444
1642413000000|2022-01-17 09:50:00|15943.9|15942.7|15937.4|15936.2|15949.4|15948.2|15935.4|15934.2|272
1642413300000|2022-01-17 09:55:00|15936.9|15935.7|15941.4|15940.2|15943.4|15942.2|15935.4|15934.2|230
1642413600000|2022-01-17 10:00:00|15941.9|15940.7|15947.4|15946.2|15949.4|15948.2|15940.4|15939.2|246
1642413900000|2022-01-17 10:05:00|15948.4|15947.2|15953.9|15952.7|15955.4|15954.2|15945.4|15944.2|219
1642414200000|2022-01-17 10:10:00|15954.4|15953.2|15952.4|15951.2|15955.4|15954.2|15949.4|15948.2|192
1642414500000|2022-01-17 10:15:00|15952.9|15951.7|15953.4|15952.2|15956.4|15955.2|15951.4|15950.2|180
1642414800000|2022-01-17 10:20:00|15953.9|15952.7|15954.4|15953.2|15956.4|15955.2|15951.4|15950.2|236
1642415100000|2022-01-17 10:25:00|15955.4|15954.2|15957.4|15956.2|15959.4|15958.2|15952.4|15951.2|347
1642415400000|2022-01-17 10:30:00|15956.9|15955.7|15949.9|15948.7|15958.4|15957.2|15949.4|15948.2|339
1642415700000|2022-01-17 10:35:00|15949.4|15948.2|15932.4|15931.2|15951.9|15950.7|15932.4|15931.2|479
1642416000000|2022-01-17 10:40:00|15931.9|15930.7|15925.9|15924.7|15934.9|15933.7|15920.4|15919.2|366
1642416300000|2022-01-17 10:45:00|15926.4|15925.2|15923.4|15922.2|15931.4|15930.2|15921.4|15920.2|235
1642416600000|2022-01-17 10:50:00|15922.9|15921.7|15936.4|15935.2|15938.4|15937.2|15922.4|15921.2|327
1642416900000|2022-01-17 10:55:00|15935.9|15934.7|15936.4|15935.2|15940.4|15939.2|15934.9|15933.7|160
1642417200000|2022-01-17 11:00:00|15935.9|15934.7|15935.4|15934.2|15939.4|15938.2|15933.4|15932.2|201
1642417500000|2022-01-17 11:05:00|15936.9|15935.7|15940.4|15939.2|15940.4|15939.2|15936.4|15935.2|126
1642417800000|2022-01-17 11:10:00|15940.9|15939.7|15945.4|15944.2|15949.4|15948.2|15940.4|15939.2|283
1642418100000|2022-01-17 11:15:00|15945.9|15944.7|15943.4|15942.2|15949.4|15948.2|15943.4|15942.2|303
1642418400000|2022-01-17 11:20:00|15943.9|15942.7|15947.4|15946.2|15949.4|15948.2|15943.4|15942.2|142
1642418700000|2022-01-17 11:25:00|15946.9|15945.7|15945.4|15944.2|15948.4|15947.2|15943.4|15942.2|259
1642419000000|2022-01-17 11:30:00|15944.9|15943.7|15946.4|15945.2|15948.9|15947.7|15944.4|15943.2|133
1642419300000|2022-01-17 11:35:00|15946.9|15945.7|15936.9|15935.7|15947.4|15946.2|15936.4|15935.2|191
1642419600000|2022-01-17 11:40:00|15937.4|15936.2|15943.9|15942.7|15944.4|15943.2|15936.4|15935.2|117
1642419900000|2022-01-17 11:45:00|15943.4|15942.2|15944.9|15943.7|15948.4|15947.2|15943.4|15942.2|97
1642420200000|2022-01-17 11:50:00|15945.4|15944.2|15947.4|15946.2|15949.4|15948.2|15943.4|15942.2|185
1642420500000|2022-01-17 11:55:00|15946.4|15945.2|15951.4|15950.2|15954.4|15953.2|15946.4|15945.2|251
1642420800000|2022-01-17 12:00:00|15951.9|15950.7|15956.4|15955.2|15957.4|15956.2|15948.9|15947.7|265
1642421100000|2022-01-17 12:05:00|15955.9|15954.7|15945.9|15944.7|15956.4|15955.2|15944.9|15943.7|269
1642421400000|2022-01-17 12:10:00|15945.4|15944.2|15940.4|15939.2|15946.4|15945.2|15938.4|15937.2|272
1642421700000|2022-01-17 12:15:00|15939.9|15938.7|15945.4|15944.2|15945.4|15944.2|15937.9|15936.7|215
1642422000000|2022-01-17 12:20:00|15944.9|15943.7|15946.9|15945.7|15947.4|15946.2|15943.4|15942.2|122
1642422300000|2022-01-17 12:25:00|15947.4|15946.2|15949.4|15948.2|15950.9|15949.7|15945.4|15944.2|629
1642422600000|2022-01-17 12:30:00|15949.9|15948.7|15943.9|15942.7|15950.4|15949.2|15942.4|15941.2|157
1642422900000|2022-01-17 12:35:00|15944.4|15943.2|15952.4|15951.2|15953.4|15952.2|15942.4|15941.2|162
1642423200000|2022-01-17 12:40:00|15951.9|15950.7|15950.9|15949.7|15953.4|15952.2|15949.4|15948.2|136
1642423500000|2022-01-17 12:45:00|15950.4|15949.2|15949.4|15948.2|15952.4|15951.2|15948.4|15947.2|93
1642423800000|2022-01-17 12:50:00|15948.9|15947.7|15958.2|15957|15958.2|15957|15948.2|15947|207
1642424100000|2022-01-17 12:55:00|15957.7|15956.5|15955.2|15954|15961.2|15960|15955.2|15954|245
1642424400000|2022-01-17 13:00:00|15954.7|15953.5|15947.2|15946|15954.7|15953.5|15947.2|15946|163
1642424700000|2022-01-17 13:05:00|15946.2|15945|15940.2|15939|15947.2|15946|15936.2|15935|277
1642425000000|2022-01-17 13:10:00|15940.7|15939.5|15949.2|15948|15949.2|15948|15940.7|15939.5|169
1642425300000|2022-01-17 13:15:00|15948.7|15947.5|15949.7|15948.5|15951.2|15950|15948.2|15947|114
1642425600000|2022-01-17 13:20:00|15949.2|15948|15948.2|15947|15949.2|15948|15944.2|15943|118
1642425900000|2022-01-17 13:25:00|15947.7|15946.5|15944.2|15943|15952.2|15951|15944.2|15943|113
1642426200000|2022-01-17 13:30:00|15945.2|15944|15944.2|15943|15946.2|15945|15942.2|15941|112
1642426500000|2022-01-17 13:35:00|15944.7|15943.5|15944.2|15943|15947.7|15946.5|15944.2|15943|88
1642426800000|2022-01-17 13:40:00|15943.2|15942|15943.2|15942|15945.2|15944|15940.7|15939.5|85
1642427100000|2022-01-17 13:45:00|15943.7|15942.5|15937.2|15936|15944.2|15943|15935.2|15934|144
1642427400000|2022-01-17 13:50:00|15937.7|15936.5|15938.2|15937|15938.2|15937|15933.2|15932|124
1642427700000|2022-01-17 13:55:00|15938.7|15937.5|15938.2|15937|15942.2|15941|15938.2|15937|550
1642428000000|2022-01-17 14:00:00|15938.7|15937.5|15942.2|15941|15944.2|15943|15936.2|15935|197
1642428300000|2022-01-17 14:05:00|15942.7|15941.5|15936.2|15935|15946.2|15945|15936.2|15935|175
1642428600000|2022-01-17 14:10:00|15936.7|15935.5|15941.2|15940|15941.2|15940|15931.2|15930|218
1642428900000|2022-01-17 14:15:00|15940.7|15939.5|15935.2|15934|15944.7|15943.5|15934.7|15933.5|221
1642429200000|2022-01-17 14:20:00|15934.7|15933.5|15936.7|15935.5|15939.7|15938.5|15933.2|15932|145
1642429500000|2022-01-17 14:25:00|15937.2|15936|15943.2|15942|15945.2|15944|15936.7|15935.5|144
1642429800000|2022-01-17 14:30:00|15942.2|15941|15942.2|15941|15944.7|15943.5|15937.2|15936|224
1642430100000|2022-01-17 14:35:00|15941.7|15940.5|15943.7|15942.5|15950.2|15949|15937.7|15936.5|306
1642430400000|2022-01-17 14:40:00|15943.2|15942|15943.7|15942.5|15951.2|15950|15941.2|15940|231
1642430700000|2022-01-17 14:45:00|15943.2|15942|15932.2|15931|15946.2|15945|15932.2|15931|312
1642431000000|2022-01-17 14:50:00|15931.2|15930|15943.2|15942|15944.2|15943|15931.2|15930|310
1642431300000|2022-01-17 14:55:00|15942.2|15941|15949.7|15948.5|15949.7|15948.5|15933.2|15932|413
1642431600000|2022-01-17 15:00:00|15950.7|15949.5|15938.2|15937|15954.2|15953|15936.7|15935.5|415
1642431900000|2022-01-17 15:05:00|15938.7|15937.5|15936.2|15935|15943.2|15942|15935.2|15934|239
1642432200000|2022-01-17 15:10:00|15937.2|15936|15940.2|15939|15943.2|15942|15935.7|15934.5|199
1642432500000|2022-01-17 15:15:00|15940.7|15939.5|15944.2|15943|15946.2|15945|15940.2|15939|138
1642432800000|2022-01-17 15:20:00|15945.2|15944|15937.7|15936.5|15945.2|15944|15937.7|15936.5|190
1642433100000|2022-01-17 15:25:00|15937.2|15936|15942.2|15941|15943.7|15942.5|15936.2|15935|196
1642433400000|2022-01-17 15:30:00|15941.7|15940.5|15943.7|15942.5|15947.2|15946|15940.2|15939|312
1642433700000|2022-01-17 15:35:00|15944.2|15943|15956.2|15955|15956.2|15955|15944.2|15943|350
1642434000000|2022-01-17 15:40:00|15955.7|15954.5|15950.2|15949|15959.2|15958|15949.2|15948|432
1642434300000|2022-01-17 15:45:00|15950.7|15949.5|15944.2|15943|15952.7|15951.5|15943.2|15942|257
1642434600000|2022-01-17 15:50:00|15944.7|15943.5|15944.2|15943|15946.2|15945|15941.2|15940|157
1642434900000|2022-01-17 15:55:00|15944.7|15943.5|15945.7|15944.5|15947.7|15946.5|15944.2|15943|233
1642435200000|2022-01-17 16:00:00|15946.2|15945|15949.2|15948|15951.2|15950|15945.7|15944.5|274
1642435500000|2022-01-17 16:05:00|15948.7|15947.5|15942.7|15941.5|15949.2|15948|15942.2|15941|349
1642435800000|2022-01-17 16:10:00|15943.2|15942|15939.7|15938.5|15943.2|15942|15937.2|15936|308
1642436100000|2022-01-17 16:15:00|15939.2|15938|15938.2|15937|15941.7|15940.5|15937.2|15936|240
1642436400000|2022-01-17 16:20:00|15938.7|15937.5|15947.2|15946|15949.2|15948|15938.2|15937|405
1642436700000|2022-01-17 16:25:00|15947.7|15946.5|15940.2|15939|15950.2|15949|15936.7|15935.5|612
1642437000000|2022-01-17 16:30:00|15940.6|15938.6|15937.6|15935.6|15944.1|15942.1|15934.6|15932.6|1110
1642437300000|2022-01-17 16:35:00|15938.1|15936.1|15943.1|15941.1|15946.6|15944.6|15936.1|15934.1|500
1642437600000|2022-01-17 16:40:00|15943.6|15941.6|15939.6|15937.6|15943.6|15941.6|15937.1|15935.1|146
1642437900000|2022-01-17 16:45:00|15939.1|15937.1|15939.6|15937.6|15941.6|15939.6|15937.1|15935.1|88
1642438200000|2022-01-17 16:50:00|15939.1|15937.1|15938.6|15936.6|15940.1|15938.1|15936.1|15934.1|95
1642438500000|2022-01-17 16:55:00|15938.1|15936.1|15935.6|15933.6|15939.1|15937.1|15934.6|15932.6|98
1642438800000|2022-01-17 17:00:00|15936.1|15934.1|15934.1|15932.1|15938.6|15936.6|15933.6|15931.6|108
1642439100000|2022-01-17 17:05:00|15934.6|15932.6|15941.1|15939.1|15941.1|15939.1|15934.1|15932.1|125
1642439400000|2022-01-17 17:10:00|15941.6|15939.6|15942.6|15940.6|15944.6|15942.6|15940.6|15938.6|32
1642439700000|2022-01-17 17:15:00|15943.6|15941.6|15944.6|15942.6|15944.6|15942.6|15941.6|15939.6|85
1642440000000|2022-01-17 17:20:00|15945.1|15943.1|15946.6|15944.6|15947.1|15945.1|15942.1|15940.1|85
1642440300000|2022-01-17 17:25:00|15946.1|15944.1|15942.6|15940.6|15946.6|15944.6|15940.6|15938.6|86
1642440600000|2022-01-17 17:30:00|15942.1|15940.1|15941.6|15939.6|15945.1|15943.1|15939.6|15937.6|69
1642440900000|2022-01-17 17:35:00|15942.1|15940.1|15939.6|15937.6|15944.1|15942.1|15939.6|15937.6|49
1642441200000|2022-01-17 17:40:00|15939.1|15937.1|15938.6|15936.6|15940.6|15938.6|15936.6|15934.6|47
1642441500000|2022-01-17 17:45:00|15939.1|15937.1|15940.1|15938.1|15942.6|15940.6|15937.6|15935.6|64
1642441800000|2022-01-17 17:50:00|15940.6|15938.6|15942.6|15940.6|15943.6|15941.6|15939.6|15937.6|94
1642442100000|2022-01-17 17:55:00|15942.1|15940.1|15941.1|15939.1|15943.6|15941.6|15939.6|15937.6|30
1642442400000|2022-01-17 18:00:00|15940.6|15938.6|15942.1|15940.1|15942.1|15940.1|15938.6|15936.6|12
1642442700000|2022-01-17 18:05:00|15942.6|15940.6|15945.1|15943.1|15947.6|15945.6|15941.1|15939.1|54
1642443000000|2022-01-17 18:10:00|15944.6|15942.6|15943.1|15941.1|15944.6|15942.6|15941.6|15939.6|12
1642443300000|2022-01-17 18:15:00|15942.6|15940.6|15940.1|15938.1|15942.6|15940.6|15939.6|15937.6|12
1642443600000|2022-01-17 18:20:00|15940.6|15938.6|15938.1|15936.1|15941.1|15939.1|15938.1|15936.1|19
1642443900000|2022-01-17 18:25:00|15938.6|15936.6|15939.6|15937.6|15940.1|15938.1|15938.6|15936.6|9
1642444200000|2022-01-17 18:30:00|15939.1|15937.1|15940.1|15938.1|15940.1|15938.1|15938.6|15936.6|9
1642444500000|2022-01-17 18:35:00|15941.1|15939.1|15940.6|15938.6|15941.1|15939.1|15939.6|15937.6|14
1642444800000|2022-01-17 18:40:00|15940.1|15938.1|15942.6|15940.6|15944.1|15942.1|15940.1|15938.1|2
1642445100000|2022-01-17 18:45:00|15941.6|15939.6|15939.6|15937.6|15942.1|15940.1|15939.6|15937.6|8
1642445400000|2022-01-17 18:50:00|15939.1|15937.1|15939.6|15937.6|15940.1|15938.1|15939.1|15937.1|7
1642445700000|2022-01-17 18:55:00|15941.6|15939.6|15940.1|15938.1|15941.6|15939.6|15940.1|15938.1|13
1642446000000|2022-01-17 19:00:00|15939.6|15937.6|15940.1|15938.1|15940.1|15938.1|15937.1|15935.1|15
1642446300000|2022-01-17 19:05:00|15939.6|15937.6|15937.6|15935.6|15940.1|15938.1|15937.1|15935.1|22
1642446600000|2022-01-17 19:10:00|15937.1|15935.1|15938.1|15936.1|15939.1|15937.1|15937.1|15935.1|14
1642446900000|2022-01-17 19:15:00|15938.6|15936.6|15941.6|15939.6|15941.6|15939.6|15938.6|15936.6|11
1642447200000|2022-01-17 19:20:00|15941.1|15939.1|15942.1|15940.1|15942.6|15940.6|15941.1|15939.1|6
1642447500000|2022-01-17 19:25:00|15942.6|15940.6|15942.1|15940.1|15942.6|15940.6|15941.6|15939.6|5
1642447800000|2022-01-17 19:30:00|15942.6|15940.6|15943.1|15941.1|15944.6|15942.6|15942.6|15940.6|14
1642448100000|2022-01-17 19:35:00|15942.6|15940.6|15940.6|15938.6|15942.6|15940.6|15940.6|15938.6|8
1642448400000|2022-01-17 19:40:00|15940.1|15938.1|15938.1|15936.1|15940.6|15938.6|15936.1|15934.1|31
1642448700000|2022-01-17 19:45:00|15937.6|15935.6|15940.1|15938.1|15942.6|15940.6|15934.6|15932.6|94
1642449000000|2022-01-17 19:50:00|15940.6|15938.6|15945.1|15943.1|15945.6|15943.6|15940.6|15938.6|40
1642449300000|2022-01-17 19:55:00|15944.6|15942.6|15943.6|15941.6|15945.6|15943.6|15936.6|15934.6|129
1642449600000|2022-01-17 20:00:00|15942.6|15940.6|15942.6|15940.6|15944.6|15942.6|15934.6|15932.6|121
1642449900000|2022-01-17 20:05:00|15942.1|15940.1|15942.1|15940.1|15942.6|15940.6|15942.1|15940.1|14
1642450200000|2022-01-17 20:10:00|15942.6|15940.6|15941.6|15939.6|15943.6|15941.6|15940.1|15938.1|35
1642450500000|2022-01-17 20:15:00|15941.1|15939.1|15940.1|15938.1|15941.6|15939.6|15935.6|15933.6|75
1642450800000|2022-01-17 20:20:00|15940.6|15938.6|15939.6|15937.6|15942.6|15940.6|15936.1|15934.1|75
1642451100000|2022-01-17 20:25:00|15940.1|15938.1|15939.1|15937.1|15940.6|15938.6|15937.6|15935.6|5
1642451400000|2022-01-17 20:30:00|15938.6|15936.6|15939.6|15937.6|15939.6|15937.6|15938.1|15936.1|19
1642451700000|2022-01-17 20:35:00|15938.6|15936.6|15938.1|15936.1|15939.6|15937.6|15937.6|15935.6|7
1642452000000|2022-01-17 20:40:00|15937.6|15935.6|15940.1|15938.1|15940.6|15938.6|15937.6|15935.6|43
1642452300000|2022-01-17 20:45:00|15939.6|15937.6|15939.6|15937.6|15940.6|15938.6|15936.6|15934.6|24
1642452600000|2022-01-17 20:50:00|15940.1|15938.1|15938.6|15936.6|15942.1|15940.1|15936.1|15934.1|52
1642452900000|2022-01-17 20:55:00|15938.1|15936.1|15937.6|15935.6|15940.6|15938.6|15934.1|15932.1|109
1642453200000|2022-01-17 21:00:00|15938.6|15933.6|15938.6|15933.6|15938.6|15933.6|15938.5|15933.5|4
1642453500000|2022-01-17 21:05:00|15938.5|15933.5|15939.1|15934.1|15939.1|15934.1|15938.5|15933.5|0
1642453800000|2022-01-17 21:10:00|15939|15934|15939|15934|15939|15934|15939|15934|0
1642454100000|2022-01-17 21:15:00|15939.1|15934.1|15939.1|15934.1|15939.1|15934.1|15939.1|15934.1|0
1642454400000|2022-01-17 21:20:00|15939|15934|15939|15934|15939|15934|15939|15934|0
1642455000000|2022-01-17 21:30:00|15939.2|15934.2|15939.1|15934.1|15939.2|15934.2|15939.1|15934.1|0
1642455300000|2022-01-17 21:35:00|15939.2|15934.2|15939.1|15934.1|15939.2|15934.2|15939.1|15934.1|0
1642455600000|2022-01-17 21:40:00|15938.8|15933.8|15938.4|15933.4|15938.8|15933.8|15938.4|15933.4|0
1642455900000|2022-01-17 21:45:00|15938.3|15933.3|15937.9|15932.9|15938.3|15933.3|15937.9|15932.9|0
1642456200000|2022-01-17 21:50:00|15938|15933|15937.9|15932.9|15938|15933|15937.9|15932.9|0
1642456500000|2022-01-17 21:55:00|15937.8|15932.8|15937.8|15932.8|15937.8|15932.8|15937.3|15932.3|0
1642458300000|2022-01-17 22:25:00|15937.7|15932.7|15937.7|15932.7|15937.7|15932.7|15937.7|15932.7|0
1642458900000|2022-01-17 22:35:00|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|0
1642459200000|2022-01-17 22:40:00|15937.5|15932.5|15937.5|15932.5|15937.5|15932.5|15937.5|15932.5|0
1642459800000|2022-01-17 22:50:00|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|15937.6|15932.6|0
1642460100000|2022-01-17 22:55:00|15938.4|15933.4|15945.9|15940.9|15945.9|15940.9|15938.4|15933.4|0
1642460400000|2022-01-17 23:00:00|15950|15945|15933.7|15928.7|15964.8|15959.8|15933.1|15928.1|0
1642460700000|2022-01-17 23:05:00|15932.7|15927.7|15938.8|15933.8|15941.9|15936.9|15932.7|15927.7|0
1642461000000|2022-01-17 23:10:00|15937.8|15932.8|15936.7|15931.7|15944.6|15939.6|15936.6|15931.6|0
1642461300000|2022-01-17 23:15:00|15935.7|15930.7|15937|15932|15938.2|15933.2|15921.8|15916.8|0
1642461600000|2022-01-17 23:20:00|15936|15931|15936.6|15931.6|15938.6|15933.6|15934.6|15929.6|0
1642461900000|2022-01-17 23:25:00|15935.6|15930.6|15935.8|15930.8|15935.8|15930.8|15927.7|15922.7|0
1642462200000|2022-01-17 23:30:00|15936.3|15931.3|15943.6|15938.6|15944.3|15939.3|15935.8|15930.8|0
1642462500000|2022-01-17 23:35:00|15942.6|15937.6|15946.8|15941.8|15947.2|15942.2|15941.6|15936.6|0
1642462800000|2022-01-17 23:40:00|15947.2|15942.2|15937.2|15932.2|15948.6|15943.6|15933.2|15928.2|0
1642463100000|2022-01-17 23:45:00|15937.6|15932.6|15947.5|15942.5|15949.5|15944.5|15933.2|15928.2|0
1642463400000|2022-01-17 23:50:00|15948.5|15943.5|15952.1|15947.1|15955.6|15950.6|15948.2|15943.2|0
1642463700000|2022-01-17 23:55:00|15951.1|15946.1|15951.6|15946.6|15953.2|15948.2|15949.1|15944.1|0
1642464000000|2022-01-18 00:00:00|15952.1|15947.1|15947.1|15942.1|15956.6|15951.6|15945.6|15940.6|0
1642464300000|2022-01-18 00:05:00|15946.6|15941.6|15949.6|15944.6|15952.5|15947.5|15946.6|15941.6|0
1642464600000|2022-01-18 00:10:00|15948.6|15943.6|15943.7|15938.7|15954.5|15949.5|15941.7|15936.7|0
1642464900000|2022-01-18 00:15:00|15944.7|15939.7|15942.1|15938.1|15947.1|15943.1|15938.1|15934.1|41
1642465200000|2022-01-18 00:20:00|15942.6|15938.6|15942.1|15938.1|15949.1|15945.1|15939.6|15935.6|27
1642465500000|2022-01-18 00:25:00|15941.6|15937.6|15945.6|15941.6|15947.6|15943.6|15937.6|15933.6|7
1642465800000|2022-01-18 00:30:00|15945.1|15941.1|15947.1|15943.1|15947.1|15943.1|15944.1|15940.1|7
1642466100000|2022-01-18 00:35:00|15946.6|15942.6|15944.1|15940.1|15946.6|15942.6|15938.6|15934.6|34
1642466400000|2022-01-18 00:40:00|15943.6|15939.6|15941.6|15937.6|15943.6|15939.6|15938.1|15934.1|14
1642466700000|2022-01-18 00:45:00|15942.1|15938.1|15944.1|15940.1|15946.1|15942.1|15942.1|15938.1|4
1642467000000|2022-01-18 00:50:00|15944.6|15940.6|15949.1|15945.1|15951.6|15947.6|15944.6|15940.6|16
1642467300000|2022-01-18 00:55:00|15949.6|15945.6|15952.1|15948.1|15952.6|15948.6|15949.6|15945.6|10
1642467600000|2022-01-18 01:00:00|15952.6|15948.6|15950.1|15946.1|15956.1|15952.1|15946.1|15942.1|25
1642467900000|2022-01-18 01:05:00|15949.6|15945.6|15941.6|15937.6|15951.1|15947.1|15940.1|15936.1|22
1642468200000|2022-01-18 01:10:00|15942.1|15938.1|15943.1|15939.1|15943.1|15939.1|15939.1|15935.1|10
1642468500000|2022-01-18 01:15:00|15942.6|15938.6|15936.6|15932.6|15943.1|15939.1|15935.1|15931.1|11
1642468800000|2022-01-18 01:20:00|15936.1|15932.1|15942.6|15938.6|15943.6|15939.6|15932.6|15928.6|21
1642469100000|2022-01-18 01:25:00|15943.1|15939.1|15944.1|15940.1|15946.6|15942.6|15942.1|15938.1|6
1642469400000|2022-01-18 01:30:00|15944.6|15940.6|15940.1|15936.1|15944.6|15940.6|15938.6|15934.6|1
1642469700000|2022-01-18 01:35:00|15940.6|15936.6|15945.6|15941.6|15946.6|15942.6|15940.6|15936.6|20
1642470000000|2022-01-18 01:40:00|15946.1|15942.1|15952.1|15948.1|15953.1|15949.1|15946.1|15942.1|10
1642470300000|2022-01-18 01:45:00|15952.6|15948.6|15952.1|15948.1|15954.6|15950.6|15950.6|15946.6|14
1642470600000|2022-01-18 01:50:00|15952.6|15948.6|15953.6|15949.6|15958.6|15954.6|15952.1|15948.1|14
1642470900000|2022-01-18 01:55:00|15954.1|15950.1|15953.6|15949.6|15958.1|15954.1|15953.6|15949.6|6
1642471200000|2022-01-18 02:00:00|15953.1|15949.1|15951.6|15947.6|15956.6|15952.6|15951.1|15947.1|9
1642471500000|2022-01-18 02:05:00|15952.1|15948.1|15949.1|15945.1|15952.6|15948.6|15947.6|15943.6|1
1642471800000|2022-01-18 02:10:00|15949.6|15945.6|15949.1|15945.1|15951.6|15947.6|15948.6|15944.6|3
1642472100000|2022-01-18 02:15:00|15949.6|15945.6|15950.1|15946.1|15951.6|15947.6|15947.6|15943.6|4
1642472400000|2022-01-18 02:20:00|15949.6|15945.6|15948.6|15944.6|15950.6|15946.6|15948.6|15944.6|5
1642472700000|2022-01-18 02:25:00|15949.1|15945.1|15944.6|15940.6|15949.1|15945.1|15943.1|15939.1|4
1642473000000|2022-01-18 02:30:00|15944.1|15940.1|15948.6|15944.6|15949.1|15945.1|15944.1|15940.1|16
1642473300000|2022-01-18 02:35:00|15948.1|15944.1|15947.6|15943.6|15948.6|15944.6|15946.1|15942.1|1
1642473600000|2022-01-18 02:40:00|15948.1|15944.1|15950.6|15946.6|15951.1|15947.1|15947.1|15943.1|5
1642473900000|2022-01-18 02:45:00|15951.1|15947.1|15954.6|15950.6|15954.6|15950.6|15945.1|15941.1|13
1642474200000|2022-01-18 02:50:00|15955.1|15951.1|15955.6|15951.6|15956.1|15952.1|15955.1|15951.1|0
1642474500000|2022-01-18 02:55:00|15956.1|15952.1|15964.6|15960.6|15968.1|15964.1|15956.1|15952.1|28
1642474800000|2022-01-18 03:00:00|15964.1|15960.1|15962.1|15958.1|15966.1|15962.1|15959.6|15955.6|9
1642475100000|2022-01-18 03:05:00|15960.1|15956.1|15957.1|15953.1|15961.1|15957.1|15957.1|15953.1|6
1642475400000|2022-01-18 03:10:00|15957.6|15953.6|15955.1|15951.1|15957.6|15953.6|15954.6|15950.6|2
1642475700000|2022-01-18 03:15:00|15955.6|15951.6|15956.1|15952.1|15957.6|15953.6|15955.6|15951.6|1
1642476000000|2022-01-18 03:20:00|15957.1|15953.1|15956.6|15952.6|15959.6|15955.6|15954.6|15950.6|7
1642476300000|2022-01-18 03:25:00|15956.1|15952.1|15949.1|15945.1|15956.1|15952.1|15948.1|15944.1|14
1642476600000|2022-01-18 03:30:00|15949.6|15945.6|15939.1|15935.1|15953.6|15949.6|15939.1|15935.1|20
1642476900000|2022-01-18 03:35:00|15939.6|15935.6|15926.1|15922.1|15939.6|15935.6|15925.6|15921.6|21
1642477200000|2022-01-18 03:40:00|15925.6|15921.6|15916.6|15912.6|15926.1|15922.1|15913.1|15909.1|65
1642477500000|2022-01-18 03:45:00|15916.1|15912.1|15909.6|15905.6|15916.1|15912.1|15902.6|15898.6|57
1642477800000|2022-01-18 03:50:00|15910.1|15906.1|15912.1|15908.1|15913.1|15909.1|15908.1|15904.1|37
1642478100000|2022-01-18 03:55:00|15911.6|15907.6|15923.1|15919.1|15923.1|15919.1|15910.6|15906.6|46
1642478400000|2022-01-18 04:00:00|15922.6|15918.6|15931.1|15927.1|15932.1|15928.1|15922.1|15918.1|78
1642478700000|2022-01-18 04:05:00|15931.6|15927.6|15927.6|15923.6|15931.6|15927.6|15924.6|15920.6|29
1642479000000|2022-01-18 04:10:00|15928.1|15924.1|15923.6|15919.6|15928.1|15924.1|15918.6|15914.6|14
1642479300000|2022-01-18 04:15:00|15923.1|15919.1|15904.6|15900.6|15927.1|15923.1|15904.1|15900.1|56
1642479600000|2022-01-18 04:20:00|15905.1|15901.1|15897.6|15893.6|15910.1|15906.1|15890.6|15886.6|92
1642479900000|2022-01-18 04:25:00|15897.1|15893.1|15899.6|15895.6|15900.6|15896.6|15887.1|15883.1|54
1642480200000|2022-01-18 04:30:00|15899.1|15895.1|15890.1|15886.1|15899.1|15895.1|15890.1|15886.1|16
1642480500000|2022-01-18 04:35:00|15890.6|15886.6|15897.6|15893.6|15901.6|15897.6|15890.1|15886.1|41
1642480800000|2022-01-18 04:40:00|15896.1|15892.1|15890.1|15886.1|15898.6|15894.6|15887.6|15883.6|31
1642481100000|2022-01-18 04:45:00|15889.6|15885.6|15878.6|15874.6|15891.6|15887.6|15878.6|15874.6|31
1642481400000|2022-01-18 04:50:00|15879.1|15875.1|15891.6|15887.6|15897.1|15893.1|15878.6|15874.6|59
1642481700000|2022-01-18 04:55:00|15892.1|15888.1|15906.1|15902.1|15908.1|15904.1|15891.6|15887.6|68
1642482000000|2022-01-18 05:00:00|15905.6|15901.6|15895.6|15891.6|15911.6|15907.6|15894.1|15890.1|66
1642482300000|2022-01-18 05:05:00|15896.1|15892.1|15898.1|15894.1|15900.6|15896.6|15894.6|15890.6|13
1642482600000|2022-01-18 05:10:00|15898.6|15894.6|15894.6|15890.6|15902.1|15898.1|15894.1|15890.1|11
1642482900000|2022-01-18 05:15:00|15894.1|15890.1|15899.6|15895.6|15901.6|15897.6|15894.1|15890.1|7
1642483200000|2022-01-18 05:20:00|15900.1|15896.1|15905.6|15901.6|15906.1|15902.1|15899.1|15895.1|28
1642483500000|2022-01-18 05:25:00|15906.1|15902.1|15904.1|15900.1|15906.1|15902.1|15897.6|15893.6|25
1642483800000|2022-01-18 05:30:00|15904.6|15900.6|15896.1|15892.1|15906.1|15902.1|15892.6|15888.6|26
1642484100000|2022-01-18 05:35:00|15895.6|15891.6|15898.1|15894.1|15899.6|15895.6|15894.6|15890.6|17
1642484400000|2022-01-18 05:40:00|15898.6|15894.6|15899.6|15895.6|15899.6|15895.6|15892.6|15888.6|20
1642484700000|2022-01-18 05:45:00|15900.6|15896.6|15894.1|15890.1|15900.6|15896.6|15891.6|15887.6|21
1642485000000|2022-01-18 05:50:00|15894.6|15890.6|15899.6|15895.6|15901.6|15897.6|15894.6|15890.6|20
1642485300000|2022-01-18 05:55:00|15899.1|15895.1|15896.6|15892.6|15899.6|15895.6|15892.1|15888.1|7
1642485600000|2022-01-18 06:00:00|15895.6|15891.6|15901.1|15897.1|15901.6|15897.6|15893.6|15889.6|34
1642485900000|2022-01-18 06:05:00|15901.6|15897.6|15903.6|15899.6|15905.1|15901.1|15900.1|15896.1|25
1642486200000|2022-01-18 06:10:00|15903.1|15899.1|15899.6|15895.6|15905.1|15901.1|15899.1|15895.1|47
1642486500000|2022-01-18 06:15:00|15900.1|15896.1|15902.6|15898.6|15902.6|15898.6|15898.1|15894.1|9
1642486800000|2022-01-18 06:20:00|15903.1|15899.1|15902.1|15898.1|15905.6|15901.6|15901.6|15897.6|10
1642487100000|2022-01-18 06:25:00|15902.6|15898.6|15909.1|15905.1|15910.1|15906.1|15902.6|15898.6|15
1642487400000|2022-01-18 06:30:00|15910.1|15906.1|15905.6|15901.6|15910.1|15906.1|15904.1|15900.1|27
1642487700000|2022-01-18 06:35:00|15905.1|15901.1|15896.1|15892.1|15905.6|15901.6|15895.6|15891.6|45
1642488000000|2022-01-18 06:40:00|15898.1|15894.1|15898.6|15894.6|15898.6|15894.6|15897.1|15893.1|14
1642488300000|2022-01-18 06:45:00|15899.6|15895.6|15901.1|15897.1|15901.6|15897.6|15899.1|15895.1|63
1642488600000|2022-01-18 06:50:00|15900.1|15896.1|15894.1|15890.1|15901.1|15897.1|15893.1|15889.1|46
1642488900000|2022-01-18 06:55:00|15894.6|15890.6|15893.6|15889.6|15896.6|15892.6|15890.1|15886.1|47
1642489200000|2022-01-18 07:00:00|15892.6|15890.6|15892.1|15890.1|15904.6|15902.6|15876.1|15874.1|628
1642489500000|2022-01-18 07:05:00|15891.6|15889.6|15878.1|15876.1|15901.6|15899.6|15876.6|15874.6|489
1642489800000|2022-01-18 07:10:00|15878.6|15876.6|15876.1|15874.1|15884.1|15882.1|15872.1|15870.1|377
1642490100000|2022-01-18 07:15:00|15876.6|15874.6|15886.1|15884.1|15886.6|15884.6|15872.6|15870.6|304
1642490400000|2022-01-18 07:20:00|15886.6|15884.6|15882.6|15880.6|15888.1|15886.1|15881.1|15879.1|161
1642490700000|2022-01-18 07:25:00|15882.1|15880.1|15888.1|15886.1|15891.6|15889.6|15881.6|15879.6|125
1642491000000|2022-01-18 07:30:00|15888.6|15886.6|15901.1|15899.1|15904.6|15902.6|15888.6|15886.6|377
1642491300000|2022-01-18 07:35:00|15900.1|15898.1|15898.1|15896.1|15906.6|15904.6|15895.6|15893.6|266
1642491600000|2022-01-18 07:40:00|15898.6|15896.6|15893.1|15891.1|15902.1|15900.1|15890.6|15888.6|215
1642491900000|2022-01-18 07:45:00|15893.6|15891.6|15882.6|15880.6|15894.1|15892.1|15877.6|15875.6|363
1642492200000|2022-01-18 07:50:00|15882.1|15880.1|15888.6|15886.6|15889.1|15887.1|15878.6|15876.6|273
1642492500000|2022-01-18 07:55:00|15888.1|15886.1|15882.6|15880.6|15888.1|15886.1|15882.1|15880.1|182
1642492800000|2022-01-18 08:00:00|15882.2|15881|15843.7|15842.5|15882.2|15881|15824.2|15823|3437
1642493100000|2022-01-18 08:05:00|15844.2|15843|15828.7|15827.5|15845.2|15844|15822.7|15821.5|1618
1642493400000|2022-01-18 08:10:00|15829.2|15828|15794.7|15793.5|15829.2|15828|15783.2|15782|2164
1642493700000|2022-01-18 08:15:00|15794.2|15793|15778.2|15777|15798.7|15797.5|15762.7|15761.5|2037
1642494000000|2022-01-18 08:20:00|15777.7|15776.5|15757.2|15756|15784.2|15783|15744.7|15743.5|2479
1642494300000|2022-01-18 08:25:00|15756.7|15755.5|15758.2|15757|15768.2|15767|15745.2|15744|1673
1642494600000|2022-01-18 08:30:00|15757.7|15756.5|15762.2|15761|15763.7|15762.5|15742.2|15741|1414
1642494900000|2022-01-18 08:35:00|15761.7|15760.5|15778.2|15777|15780.2|15779|15757.2|15756|1185
1642495200000|2022-01-18 08:40:00|15778.5|15777.3|15777.5|15776.3|15785.5|15784.3|15761|15759.8|845
1642495500000|2022-01-18 08:45:00|15777|15775.8|15775.5|15774.3|15782|15780.8|15764|15762.8|843
1642495800000|2022-01-18 08:50:00|15775|15773.8|15781.5|15780.3|15782.5|15781.3|15767.5|15766.3|531
1642496100000|2022-01-18 08:55:00|15782|15780.8|15769.5|15768.3|15783|15781.8|15768.5|15767.3|597
1642496400000|2022-01-18 09:00:00|15770|15768.8|15751.5|15750.3|15776|15774.8|15746|15744.8|979
1642496700000|2022-01-18 09:05:00|15752|15750.8|15733.5|15732.3|15753|15751.8|15725.5|15724.3|1070
1642497000000|2022-01-18 09:10:00|15734|15732.8|15733.5|15732.3|15742.5|15741.3|15729.5|15728.3|466
1642497300000|2022-01-18 09:15:00|15734|15732.8|15712.5|15711.3|15734.5|15733.3|15701|15699.8|1526
1642497600000|2022-01-18 09:20:00|15713|15711.8|15703|15701.8|15721.5|15720.3|15696.5|15695.3|1149
1642497900000|2022-01-18 09:25:00|15703.5|15702.3|15704|15702.8|15711|15709.8|15693.5|15692.3|965
1642498200000|2022-01-18 09:30:00|15703.5|15702.3|15698.5|15697.3|15711.5|15710.3|15698|15696.8|768
1642498500000|2022-01-18 09:35:00|15698|15696.8|15685.5|15684.3|15699.5|15698.3|15680|15678.8|1038
1642498800000|2022-01-18 09:40:00|15685|15683.8|15692.5|15691.3|15695|15693.8|15667.5|15666.3|1098
1642499100000|2022-01-18 09:45:00|15691.5|15690.3|15722|15720.8|15728|15726.8|15689.5|15688.3|1362
1642499400000|2022-01-18 09:50:00|15721.5|15720.3|15732.5|15731.3|15740|15738.8|15721.5|15720.3|1032
1642499700000|2022-01-18 09:55:00|15733|15731.8|15712|15710.8|15736.5|15735.3|15708.5|15707.3|772
1642500000000|2022-01-18 10:00:00|15712.5|15711.3|15718|15716.8|15730|15728.8|15710.5|15709.3|684
1642500300000|2022-01-18 10:05:00|15717.5|15716.3|15726.5|15725.3|15729.5|15728.3|15707.5|15706.3|500
1642500600000|2022-01-18 10:10:00|15726|15724.8|15743|15741.8|15744.5|15743.3|15725|15723.8|682
1642500900000|2022-01-18 10:15:00|15742.5|15741.3|15732.5|15731.3|15744.5|15743.3|15726.5|15725.3|537
1642501200000|2022-01-18 10:20:00|15732|15730.8|15753.5|15752.3|15753.5|15752.3|15731.5|15730.3|485
1642501500000|2022-01-18 10:25:00|15753|15751.8|15785|15783.8|15793|15791.8|15752.5|15751.3|1731
1642501800000|2022-01-18 10:30:00|15785.5|15784.3|15776|15774.8|15792.5|15791.3|15773|15771.8|1390
1642502100000|2022-01-18 10:35:00|15775.5|15774.3|15757.5|15756.3|15780.5|15779.3|15757.5|15756.3|584
1642502400000|2022-01-18 10:40:00|15757|15755.8|15749.5|15748.3|15758.5|15757.3|15741.5|15740.3|717
1642502700000|2022-01-18 10:45:00|15749|15747.8|15751|15749.8|15755.5|15754.3|15739|15737.8|500
1642503000000|2022-01-18 10:50:00|15750.5|15749.3|15753.5|15752.3|15761.5|15760.3|15750.5|15749.3|366
1642503300000|2022-01-18 10:55:00|15754|15752.8|15756|15754.8|15759.5|15758.3|15743.5|15742.3|365
1642503600000|2022-01-18 11:00:00|15757|15755.8|15731.5|15730.3|15758.5|15757.3|15729.5|15728.3|661
1642503900000|2022-01-18 11:05:00|15731|15729.8|15735.5|15734.3|15743.5|15742.3|15724.5|15723.3|529
1642504200000|2022-01-18 11:10:00|15735|15733.8|15727|15725.8|15743.5|15742.3|15726|15724.8|406
1642504500000|2022-01-18 11:15:00|15726.5|15725.3|15753|15751.8|15757|15755.8|15726.5|15725.3|438
1642504800000|2022-01-18 11:20:00|15754|15752.8|15737|15735.8|15756|15754.8|15736.5|15735.3|274
1642505100000|2022-01-18 11:25:00|15737.5|15736.3|15755.5|15754.3|15756.5|15755.3|15734.5|15733.3|239
1642505400000|2022-01-18 11:30:00|15756|15754.8|15757.5|15756.3|15764.5|15763.3|15751|15749.8|461
1642505700000|2022-01-18 11:35:00|15758|15756.8|15768.5|15767.3|15771.5|15770.3|15757.5|15756.3|274
1642506000000|2022-01-18 11:40:00|15768|15766.8|15766.5|15765.3|15775.5|15774.3|15765|15763.8|286
1642506300000|2022-01-18 11:45:00|15766|15764.8|15774|15772.8|15778.5|15777.3|15766|15764.8|246
1642506600000|2022-01-18 11:50:00|15774.5|15773.3|15765.5|15764.3|15775.5|15774.3|15762|15760.8|495
1642506900000|2022-01-18 11:55:00|15766|15764.8|15775.5|15774.3|15778.5|15777.3|15766|15764.8|274
1642507200000|2022-01-18 12:00:00|15776.5|15775.3|15768.5|15767.3|15785|15783.8|15767.5|15766.3|415
1642507500000|2022-01-18 12:05:00|15768|15766.8|15778|15776.8|15780.5|15779.3|15762.5|15761.3|365
1642507800000|2022-01-18 12:10:00|15777.5|15776.3|15766.5|15765.3|15777.5|15776.3|15761.5|15760.3|304
1642508100000|2022-01-18 12:15:00|15766|15764.8|15762.5|15761.3|15775.5|15774.3|15759.5|15758.3|202
1642508400000|2022-01-18 12:20:00|15763|15761.8|15755|15753.8|15771.5|15770.3|15749|15747.8|475
1642508700000|2022-01-18 12:25:00|15755.5|15754.3|15774.5|15773.3|15774.5|15773.3|15755.5|15754.3|253
1642509000000|2022-01-18 12:30:00|15775|15773.8|15759.5|15758.3|15775.5|15774.3|15758.5|15757.3|330
1642509300000|2022-01-18 12:35:00|15760|15758.8|15768.5|15767.3|15771.5|15770.3|15758|15756.8|197
1642509600000|2022-01-18 12:40:00|15768.2|15767|15769.2|15768|15771.2|15770|15765.2|15764|232
1642509900000|2022-01-18 12:45:00|15768.7|15767.5|15779.2|15778|15786.7|15785.5|15768.2|15767|411
1642510200000|2022-01-18 12:50:00|15778.7|15777.5|15780.7|15779.5|15788.2|15787|15776.2|15775|289
1642510500000|2022-01-18 12:55:00|15781.2|15780|15781.2|15780|15786.2|15785|15775.2|15774|288
1642510800000|2022-01-18 13:00:00|15781.7|15780.5|15781.2|15780|15785.7|15784.5|15776.2|15775|317
1642511100000|2022-01-18 13:05:00|15780.7|15779.5|15781.7|15780.5|15786.2|15785|15777.7|15776.5|192
1642511400000|2022-01-18 13:10:00|15781.2|15780|15787.2|15786|15788.2|15787|15781.2|15780|355
1642511700000|2022-01-18 13:15:00|15787.7|15786.5|15778.2|15777|15787.7|15786.5|15769.2|15768|598
1642512000000|2022-01-18 13:20:00|15778.7|15777.5|15780.7|15779.5|15793.2|15792|15775.2|15774|428
1642512300000|2022-01-18 13:25:00|15781.2|15780|15783.2|15782|15795.2|15794|15780.2|15779|331
1642512600000|2022-01-18 13:30:00|15783.7|15782.5|15791.2|15790|15805.7|15804.5|15781.7|15780.5|537
1642512900000|2022-01-18 13:35:00|15790.7|15789.5|15780.7|15779.5|15797.2|15796|15779.2|15778|398
1642513200000|2022-01-18 13:40:00|15781.2|15780|15773.7|15772.5|15785.7|15784.5|15771.7|15770.5|340
1642513500000|2022-01-18 13:45:00|15774.2|15773|15785.2|15784|15789.2|15788|15773.7|15772.5|269
1642513800000|2022-01-18 13:50:00|15785.7|15784.5|15795.2|15794|15795.2|15794|15783.2|15782|209
1642514100000|2022-01-18 13:55:00|15794.7|15793.5|15795.7|15794.5|15798.2|15797|15791.7|15790.5|250
1642514400000|2022-01-18 14:00:00|15796.2|15795|15797.2|15796|15800.2|15799|15791.2|15790|382
1642514700000|2022-01-18 14:05:00|15797.7|15796.5|15789.2|15788|15799.2|15798|15785.2|15784|438
1642515000000|2022-01-18 14:10:00|15789.7|15788.5|15784.2|15783|15792.2|15791|15780.2|15779|274
1642515300000|2022-01-18 14:15:00|15785.2|15784|15779.2|15778|15790.7|15789.5|15779.2|15778|326
1642515600000|2022-01-18 14:20:00|15779.7|15778.5|15784.7|15783.5|15785.2|15784|15776.2|15775|291
1642515900000|2022-01-18 14:25:00|15784.2|15783|15781.2|15780|15790.2|15789|15772.2|15771|429
1642516200000|2022-01-18 14:30:00|15781.7|15780.5|15763.2|15762|15781.7|15780.5|15750.2|15749|901
1642516500000|2022-01-18 14:35:00|15762.7|15761.5|15762.2|15761|15769.7|15768.5|15754.2|15753|1048
1642516800000|2022-01-18 14:40:00|15761.7|15760.5|15777.2|15776|15782.2|15781|15743.7|15742.5|1310
1642517100000|2022-01-18 14:45:00|15776.7|15775.5|15775.2|15774|15779.2|15778|15761.2|15760|844
1642517400000|2022-01-18 14:50:00|15774.7|15773.5|15770.2|15769|15776.2|15775|15756.7|15755.5|794
1642517700000|2022-01-18 14:55:00|15769.2|15768|15789.2|15788|15791.7|15790.5|15759.2|15758|689
1642518000000|2022-01-18 15:00:00|15787.7|15786.5|15789.2|15788|15789.7|15788.5|15773.7|15772.5|782
1642518300000|2022-01-18 15:05:00|15788.7|15787.5|15822.7|15821.5|15824.7|15823.5|15786.2|15785|1226
1642518600000|2022-01-18 15:10:00|15822.6|15821.4|15814.6|15813.4|15832.1|15830.9|15813.1|15811.9|1351
1642518900000|2022-01-18 15:15:00|15814.1|15812.9|15827.6|15826.4|15843.1|15841.9|15814.1|15812.9|1064
1642519200000|2022-01-18 15:20:00|15828.1|15826.9|15824.1|15822.9|15828.1|15826.9|15813.1|15811.9|863
1642519500000|2022-01-18 15:25:00|15824.6|15823.4|15832.6|15831.4|15834.1|15832.9|15812.1|15810.9|862
1642519800000|2022-01-18 15:30:00|15833.1|15831.9|15798.1|15796.9|15833.1|15831.9|15794.6|15793.4|1121
1642520100000|2022-01-18 15:35:00|15798.6|15797.4|15790.1|15788.9|15801.1|15799.9|15787.1|15785.9|789
1642520400000|2022-01-18 15:40:00|15789.6|15788.4|15810.6|15809.4|15812.6|15811.4|15786.6|15785.4|583
1642520700000|2022-01-18 15:45:00|15810.1|15808.9|15811.1|15809.9|15818.6|15817.4|15798.6|15797.4|443
1642521000000|2022-01-18 15:50:00|15811.6|15810.4|15797.1|15795.9|15812.1|15810.9|15792.6|15791.4|523
1642521300000|2022-01-18 15:55:00|15797.6|15796.4|15811.6|15810.4|15814.1|15812.9|15795.1|15793.9|749
1642521600000|2022-01-18 16:00:00|15812.1|15810.9|15812.6|15811.4|15818.1|15816.9|15799.6|15798.4|695
1642521900000|2022-01-18 16:05:00|15812.1|15810.9|15800.1|15798.9|15815.6|15814.4|15791.1|15789.9|749
1642522200000|2022-01-18 16:10:00|15799.6|15798.4|15802.1|15800.9|15803.1|15801.9|15794.1|15792.9|403
1642522500000|2022-01-18 16:15:00|15802.6|15801.4|15814.1|15812.9|15818.1|15816.9|15802.1|15800.9|616
1642522800000|2022-01-18 16:20:00|15814.6|15813.4|15802.1|15800.9|15816.1|15814.9|15801.1|15799.9|454
1642523100000|2022-01-18 16:25:00|15801.6|15800.4|15789.6|15788.4|15811.1|15809.9|15784.1|15782.9|2132
1642523400000|2022-01-18 16:30:00|15790|15788|15772|15770|15794.5|15792.5|15761.5|15759.5|1722
1642523700000|2022-01-18 16:35:00|15772.5|15770.5|15787|15785|15789.5|15787.5|15769|15767|1215
1642524000000|2022-01-18 16:40:00|15786.5|15784.5|15785.5|15783.5|15792.5|15790.5|15782.5|15780.5|347
1642524300000|2022-01-18 16:45:00|15785|15783|15799.5|15797.5|15800.5|15798.5|15784.5|15782.5|274
1642524600000|2022-01-18 16:50:00|15799|15797|15800.5|15798.5|15811.5|15809.5|15797.5|15795.5|383
1642524900000|2022-01-18 16:55:00|15800|15798|15804|15802|15806.5|15804.5|15799.5|15797.5|283
1642525200000|2022-01-18 17:00:00|15803.5|15801.5|15782|15780|15806.5|15804.5|15781|15779|407
1642525500000|2022-01-18 17:05:00|15782.5|15780.5|15788.5|15786.5|15791.5|15789.5|15778|15776|199
1642525800000|2022-01-18 17:10:00|15788|15786|15792.5|15790.5|15793.5|15791.5|15781.5|15779.5|210
1642526100000|2022-01-18 17:15:00|15792|15790|15795.5|15793.5|15798.5|15796.5|15782.5|15780.5|198
1642526400000|2022-01-18 17:20:00|15796|15794|15779.5|15777.5|15796.5|15794.5|15777.5|15775.5|151
1642526700000|2022-01-18 17:25:00|15780|15778|15780.5|15778.5|15781.5|15779.5|15771.5|15769.5|251
1642527000000|2022-01-18 17:30:00|15779.5|15777.5|15778.5|15776.5|15780|15778|15764.5|15762.5|266
1642527300000|2022-01-18 17:35:00|15778|15776|15772.5|15770.5|15779|15777|15767.5|15765.5|172
1642527600000|2022-01-18 17:40:00|15773|15771|15770.5|15768.5|15780.5|15778.5|15770.5|15768.5|149
1642527900000|2022-01-18 17:45:00|15771|15769|15756|15754|15775|15773|15752.5|15750.5|344
1642528200000|2022-01-18 17:50:00|15756.5|15754.5|15755|15753|15766.5|15764.5|15754|15752|194
1642528500000|2022-01-18 17:55:00|15755.5|15753.5|15757.5|15755.5|15763.5|15761.5|15751|15749|172
1642528800000|2022-01-18 18:00:00|15757|15755|15760|15758|15763.5|15761.5|15751.5|15749.5|254
1642529100000|2022-01-18 18:05:00|15760.5|15758.5|15754.5|15752.5|15760.5|15758.5|15745.5|15743.5|212
1642529400000|2022-01-18 18:10:00|15754|15752|15763|15761|15765.5|15763.5|15751.5|15749.5|262
1642529700000|2022-01-18 18:15:00|15762.5|15760.5|15765|15763|15770.5|15768.5|15759|15757|244
1642530000000|2022-01-18 18:20:00|15765.5|15763.5|15758.5|15756.5|15765.5|15763.5|15754.5|15752.5|179
1642530300000|2022-01-18 18:25:00|15759|15757|15756|15754|15759.5|15757.5|15751|15749|220
1642530600000|2022-01-18 18:30:00|15755.5|15753.5|15757.5|15755.5|15759.5|15757.5|15748.5|15746.5|228
1642530900000|2022-01-18 18:35:00|15758|15756|15767.5|15765.5|15770|15768|15755.5|15753.5|226
1642531200000|2022-01-18 18:40:00|15767|15765|15774|15772|15776.5|15774.5|15763.5|15761.5|221
1642531500000|2022-01-18 18:45:00|15773.5|15771.5|15770.5|15768.5|15781|15779|15768|15766|263
1642531800000|2022-01-18 18:50:00|15770|15768|15774.5|15772.5|15777.5|15775.5|15769.5|15767.5|254
1642532100000|2022-01-18 18:55:00|15774|15772|15781|15779|15784.5|15782.5|15773.5|15771.5|171
1642532400000|2022-01-18 19:00:00|15780.5|15778.5|15785|15783|15790|15788|15780|15778|249
1642532700000|2022-01-18 19:05:00|15785.5|15783.5|15784|15782|15791.5|15789.5|15782.5|15780.5|118
1642533000000|2022-01-18 19:10:00|15784.5|15782.5|15778.5|15776.5|15788.5|15786.5|15778.5|15776.5|138
1642533300000|2022-01-18 19:15:00|15778|15776|15787.5|15785.5|15788.5|15786.5|15777.5|15775.5|100
1642533600000|2022-01-18 19:20:00|15787|15785|15779.5|15777.5|15787.5|15785.5|15776.5|15774.5|121
1642533900000|2022-01-18 19:25:00|15780|15778|15781|15779|15782.5|15780.5|15768|15766|204
1642534200000|2022-01-18 19:30:00|15780.5|15778.5|15793|15791|15798.5|15796.5|15780|15778|167
1642534500000|2022-01-18 19:35:00|15792.5|15790.5|15797|15795|15800.5|15798.5|15791.5|15789.5|99
1642534800000|2022-01-18 19:40:00|15796.5|15794.5|15798|15796|15803|15801|15796|15794|108
1642535100000|2022-01-18 19:45:00|15797.5|15795.5|15810|15808|15810.5|15808.5|15796.5|15794.5|141
1642535400000|2022-01-18 19:50:00|15810.5|15808.5|15817.5|15815.5|15819.5|15817.5|15808.5|15806.5|205
1642535700000|2022-01-18 19:55:00|15817|15815|15810|15808|15820|15818|15809.5|15807.5|194
1642536000000|2022-01-18 20:00:00|15810.5|15808.5|15801.5|15799.5|15812|15810|15798.5|15796.5|263
1642536300000|2022-01-18 20:05:00|15802|15800|15794|15792|15806.5|15804.5|15794|15792|126
1642536600000|2022-01-18 20:10:00|15793.5|15791.5|15794.5|15792.5|15800.5|15798.5|15790.5|15788.5|174
1642536900000|2022-01-18 20:15:00|15794|15792|15768|15766|15794.5|15792.5|15764.5|15762.5|396
1642537200000|2022-01-18 20:20:00|15767.5|15765.5|15783|15781|15785|15783|15764.5|15762.5|207
1642537500000|2022-01-18 20:25:00|15782.5|15780.5|15778|15776|15783.5|15781.5|15776.5|15774.5|92
1642537800000|2022-01-18 20:30:00|15777.5|15775.5|15773|15771|15782.5|15780.5|15771.5|15769.5|159
1642538100000|2022-01-18 20:35:00|15773.5|15771.5|15768|15766|15774|15772|15760.5|15758.5|360
1642538400000|2022-01-18 20:40:00|15767.5|15765.5|15754|15752|15770.5|15768.5|15753.5|15751.5|256
1642538700000|2022-01-18 20:45:00|15754.5|15752.5|15773|15771|15774|15772|15754|15752|341
1642539000000|2022-01-18 20:50:00|15773.5|15771.5|15749|15747|15786|15784|15748|15746|360
1642539300000|2022-01-18 20:55:00|15749.5|15747.5|15780|15778|15780.5|15778.5|15746.5|15744.5|471
1642539600000|2022-01-18 21:00:00|15780.5|15778.5|15767.7|15762.7|15780.5|15778.5|15755.6|15750.6|346
1642539900000|2022-01-18 21:05:00|15765.7|15760.7|15767.5|15762.5|15769.3|15764.3|15759|15754|0
1642540200000|2022-01-18 21:10:00|15766.5|15761.5|15776.7|15771.7|15778.6|15773.6|15764.2|15759.2|0
1642540500000|2022-01-18 21:15:00|15775.7|15770.7|15779|15774|15783.4|15778.4|15774.7|15769.7|0
1642540800000|2022-01-18 21:20:00|15779.5|15774.5|15787.6|15782.6|15789.6|15784.6|15779.3|15774.3|0
1642541100000|2022-01-18 21:25:00|15787.1|15782.1|15780.3|15775.3|15790.6|15785.6|15780.3|15775.3|0
1642541400000|2022-01-18 21:30:00|15781.3|15776.3|15780|15775|15782.3|15777.3|15778.3|15773.3|0
1642541700000|2022-01-18 21:35:00|15780.5|15775.5|15780.9|15775.9|15781.9|15776.9|15778|15773|0
1642542000000|2022-01-18 21:40:00|15780.4|15775.4|15788.5|15783.5|15789|15784|15780|15775|0
1642542300000|2022-01-18 21:45:00|15788.6|15783.6|15795.1|15790.1|15797.2|15792.2|15788.5|15783.5|0
1642542600000|2022-01-18 21:50:00|15793.1|15788.1|15792.9|15787.9|15795.5|15790.5|15788.9|15783.9|0
1642542900000|2022-01-18 21:55:00|15793.8|15788.8|15792|15787|15796|15791|15791.2|15786.2|0
1642543200000|2022-01-18 22:00:00|15792.1|15787.1|15792.6|15787.6|15793.1|15788.1|15791.2|15786.2|0
1642543500000|2022-01-18 22:05:00|15792.7|15787.7|15791.8|15786.8|15792.7|15787.7|15791.8|15786.8|0
1642543800000|2022-01-18 22:10:00|15792.3|15787.3|15792.1|15787.1|15792.7|15787.7|15791.9|15786.9|0
1642544100000|2022-01-18 22:15:00|15792.5|15787.5|15791.5|15786.5|15792.9|15787.9|15791.5|15786.5|0
1642544400000|2022-01-18 22:20:00|15791.8|15786.8|15792.8|15787.8|15793|15788|15791.8|15786.8|0
1642544700000|2022-01-18 22:25:00|15792.9|15787.9|15792.3|15787.3|15792.9|15787.9|15792.2|15787.2|0
1642545000000|2022-01-18 22:30:00|15792.2|15787.2|15791.3|15786.3|15792.3|15787.3|15791.3|15786.3|0
1642545300000|2022-01-18 22:35:00|15791.5|15786.5|15791.1|15786.1|15791.5|15786.5|15791.1|15786.1|0
1642545600000|2022-01-18 22:40:00|15790.7|15785.7|15790.4|15785.4|15790.7|15785.7|15789.6|15784.6|0
1642545900000|2022-01-18 22:45:00|15790.6|15785.6|15790.6|15785.6|15790.8|15785.8|15790.6|15785.6|0
1642546200000|2022-01-18 22:50:00|15790.5|15785.5|15790.1|15785.1|15790.5|15785.5|15790.1|15785.1|0
1642546500000|2022-01-18 22:55:00|15789.9|15784.9|15790.2|15785.2|15790.3|15785.3|15789.9|15784.9|0
1642546800000|2022-01-18 23:00:00|15799.9|15794.9|15794.4|15789.4|15802.8|15797.8|15786.8|15781.8|0
1642547100000|2022-01-18 23:05:00|15794.8|15789.8|15792.4|15787.4|15795.8|15790.8|15788.6|15783.6|0
1642547400000|2022-01-18 23:10:00|15793.4|15788.4|15799|15794|15803.7|15798.7|15791.4|15786.4|0
1642547700000|2022-01-18 23:15:00|15798|15793|15781.1|15776.1|15798|15793|15781.1|15776.1|0
1642548000000|2022-01-18 23:20:00|15783.1|15778.1|15788.8|15783.8|15794.8|15789.8|15781.4|15776.4|0
1642548300000|2022-01-18 23:25:00|15789.8|15784.8|15785.8|15780.8|15793.7|15788.7|15785.8|15780.8|0
1642548600000|2022-01-18 23:30:00|15786.8|15781.8|15777.6|15772.6|15788.8|15783.8|15771.7|15766.7|0
1642548900000|2022-01-18 23:35:00|15778.6|15773.6|15772.8|15767.8|15778.6|15773.6|15769.8|15764.8|0
1642549200000|2022-01-18 23:40:00|15772.3|15767.3|15770.2|15765.2|15778.1|15773.1|15769.6|15764.6|0
1642549500000|2022-01-18 23:45:00|15769.7|15764.7|15770.6|15765.6|15775.5|15770.5|15769.7|15764.7|0
1642549800000|2022-01-18 23:50:00|15771.6|15766.6|15768|15763|15771.6|15766.6|15760.8|15755.8|0
1642550100000|2022-01-18 23:55:00|15768.5|15763.5|15759.1|15754.1|15768.5|15763.5|15757.7|15752.7|0
1642550400000|2022-01-19 00:00:00|15759.7|15754.7|15776.1|15771.1|15777.1|15772.1|15757.7|15752.7|0
1642550700000|2022-01-19 00:05:00|15777.1|15772.1|15771.7|15766.7|15781.1|15776.1|15766.8|15761.8|0
1642551000000|2022-01-19 00:10:00|15769.7|15764.7|15756.9|15751.9|15770.7|15765.7|15754.9|15749.9|0
1642551300000|2022-01-19 00:15:00|15756.3|15751.3|15750|15746|15759.8|15754.8|15742|15738|86
1642551600000|2022-01-19 00:20:00|15750.5|15746.5|15759.5|15755.5|15760.5|15756.5|15749.5|15745.5|16
1642551900000|2022-01-19 00:25:00|15760.5|15756.5|15761.5|15757.5|15770|15766|15757.5|15753.5|27
1642552200000|2022-01-19 00:30:00|15760.5|15756.5|15761|15757|15767.5|15763.5|15759.5|15755.5|15
1642552500000|2022-01-19 00:35:00|15761.5|15757.5|15760|15756|15761.5|15757.5|15758|15754|17
1642552800000|2022-01-19 00:40:00|15760.5|15756.5|15758.5|15754.5|15761|15757|15755|15751|26
1642553100000|2022-01-19 00:45:00|15759|15755|15745.5|15741.5|15759|15755|15744.5|15740.5|18
1642553400000|2022-01-19 00:50:00|15746.5|15742.5|15740.5|15736.5|15751|15747|15734.5|15730.5|86
1642553700000|2022-01-19 00:55:00|15741|15737|15744|15740|15745|15741|15737.5|15733.5|31
1642554000000|2022-01-19 01:00:00|15744.5|15740.5|15759|15755|15760.5|15756.5|15744.5|15740.5|25
1642554300000|2022-01-19 01:05:00|15758.5|15754.5|15774|15770|15777.5|15773.5|15756.5|15752.5|22
1642554600000|2022-01-19 01:10:00|15775|15771|15776.5|15772.5|15783|15779|15772|15768|21
1642554900000|2022-01-19 01:15:00|15777|15773|15774.5|15770.5|15786.5|15782.5|15772.5|15768.5|54
1642555200000|2022-01-19 01:20:00|15774|15770|15772|15768|15774|15770|15770|15766|7
1642555500000|2022-01-19 01:25:00|15772.5|15768.5|15779.5|15775.5|15785.5|15781.5|15772.5|15768.5|25
1642555800000|2022-01-19 01:30:00|15780|15776|15782|15778|15789.5|15785.5|15780|15776|18
1642556100000|2022-01-19 01:35:00|15782.5|15778.5|15776|15772|15786|15782|15775|15771|21
1642556400000|2022-01-19 01:40:00|15778|15774|15769.5|15765.5|15784|15780|15769|15765|12
1642556700000|2022-01-19 01:45:00|15770|15766|15756|15752|15781.5|15777.5|15754|15750|43
1642557000000|2022-01-19 01:50:00|15756.5|15752.5|15751.5|15747.5|15766|15762|15751|15747|17
1642557300000|2022-01-19 01:55:00|15752|15748|15759.5|15755.5|15762.5|15758.5|15750|15746|10
1642557600000|2022-01-19 02:00:00|15761.5|15757.5|15767|15763|15767|15763|15759|15755|16
1642557900000|2022-01-19 02:05:00|15767.5|15763.5|15774.5|15770.5|15780.5|15776.5|15767.5|15763.5|17
1642558200000|2022-01-19 02:10:00|15774|15770|15783.5|15779.5|15783.5|15779.5|15771.5|15767.5|11
1642558500000|2022-01-19 02:15:00|15784|15780|15780.5|15776.5|15788.5|15784.5|15779.5|15775.5|27
1642558800000|2022-01-19 02:20:00|15780|15776|15776.5|15772.5|15781.5|15777.5|15775|15771|17
1642559100000|2022-01-19 02:25:00|15777|15773|15783.5|15779.5|15787.5|15783.5|15777|15773|22
1642559400000|2022-01-19 02:30:00|15784|15780|15775.5|15771.5|15784|15780|15773.5|15769.5|9
1642559700000|2022-01-19 02:35:00|15775|15771|15767.5|15763.5|15775.5|15771.5|15764|15760|30
1642560000000|2022-01-19 02:40:00|15768|15764|15755|15751|15772|15768|15754|15750|31
1642560300000|2022-01-19 02:45:00|15754.5|15750.5|15737.5|15733.5|15757|15753|15737|15733|26
1642560600000|2022-01-19 02:50:00|15737|15733|15733|15729|15745.5|15741.5|15727|15723|51
1642560900000|2022-01-19 02:55:00|15733.5|15729.5|15739|15735|15741|15737|15732.5|15728.5|10
1642561200000|2022-01-19 03:00:00|15739.5|15735.5|15732.5|15728.5|15741|15737|15732|15728|8
1642561500000|2022-01-19 03:05:00|15733|15729|15717|15713|15736|15732|15716|15712|106
1642561800000|2022-01-19 03:10:00|15717.5|15713.5|15719|15715|15726.5|15722.5|15715.5|15711.5|15
1642562100000|2022-01-19 03:15:00|15719.5|15715.5|15733.5|15729.5|15737|15733|15718.5|15714.5|32
1642562400000|2022-01-19 03:20:00|15733|15729|15720|15716|15733.5|15729.5|15719|15715|8
1642562700000|2022-01-19 03:25:00|15719.5|15715.5|15720|15716|15720|15716|15717|15713|2
1642563000000|2022-01-19 03:30:00|15720.5|15716.5|15711.5|15707.5|15726|15722|15711.5|15707.5|22
1642563300000|2022-01-19 03:35:00|15712|15708|15712.5|15708.5|15718|15714|15711|15707|34
1642563600000|2022-01-19 03:40:00|15714|15710|15707|15703|15714|15710|15700|15696|22
1642563900000|2022-01-19 03:45:00|15706.5|15702.5|15699.5|15695.5|15706.5|15702.5|15698.5|15694.5|23
1642564200000|2022-01-19 03:50:00|15700|15696|15705.5|15701.5|15706|15702|15699.5|15695.5|7
1642564500000|2022-01-19 03:55:00|15706|15702|15709|15705|15710|15706|15701.5|15697.5|0
1642564800000|2022-01-19 04:00:00|15709.5|15705.5|15721|15717|15723|15719|15706|15702|34
1642565100000|2022-01-19 04:05:00|15720.5|15716.5|15717|15713|15720.5|15716.5|15715.5|15711.5|5
1642565400000|2022-01-19 04:10:00|15717.5|15713.5|15713|15709|15719|15715|15711.5|15707.5|13
1642565700000|2022-01-19 04:15:00|15712.5|15708.5|15705.5|15701.5|15714.5|15710.5|15704.5|15700.5|25
1642566000000|2022-01-19 04:20:00|15706|15702|15710|15706|15711.5|15707.5|15706|15702|13
1642566300000|2022-01-19 04:25:00|15710.5|15706.5|15720.5|15716.5|15723|15719|15710|15706|13
1642566600000|2022-01-19 04:30:00|15720|15716|15722.5|15718.5|15726|15722|15719.5|15715.5|14
1642566900000|2022-01-19 04:35:00|15722|15718|15721|15717|15723|15719|15714.5|15710.5|10
1642567200000|2022-01-19 04:40:00|15721.5|15717.5|15713|15709|15722.5|15718.5|15713|15709|5
1642567500000|2022-01-19 04:45:00|15713.5|15709.5|15711.5|15707.5|15718|15714|15711.5|15707.5|30
1642567800000|2022-01-19 04:50:00|15711|15707|15699|15695|15711|15707|15696.5|15692.5|30
1642568100000|2022-01-19 04:55:00|15699.5|15695.5|15688.5|15684.5|15700|15696|15684.5|15680.5|22
1642568400000|2022-01-19 05:00:00|15688|15684|15685|15681|15689|15685|15684|15680|14
1642568700000|2022-01-19 05:05:00|15685.5|15681.5|15690.5|15686.5|15692|15688|15684.5|15680.5|42
1642569000000|2022-01-19 05:10:00|15690|15686|15690.5|15686.5|15692.5|15688.5|15682.5|15678.5|35
1642569300000|2022-01-19 05:15:00|15688.5|15684.5|15684.5|15680.5|15691|15687|15683.5|15679.5|34
1642569600000|2022-01-19 05:20:00|15683|15679|15682.5|15678.5|15685.5|15681.5|15677|15673|54
1642569900000|2022-01-19 05:25:00|15682|15678|15679|15675|15684.5|15680.5|15678.5|15674.5|20
1642570200000|2022-01-19 05:30:00|15679.5|15675.5|15676.5|15672.5|15686.5|15682.5|15676|15672|22
1642570500000|2022-01-19 05:35:00|15676|15672|15682.5|15678.5|15687|15683|15675.5|15671.5|32
1642570800000|2022-01-19 05:40:00|15682|15678|15675.5|15671.5|15683|15679|15675|15671|18
1642571100000|2022-01-19 05:45:00|15676|15672|15668.5|15664.5|15678.5|15674.5|15668|15664|33
1642571400000|2022-01-19 05:50:00|15668|15664|15676.5|15672.5|15680.5|15676.5|15667.5|15663.5|48
1642571700000|2022-01-19 05:55:00|15677|15673|15680.5|15676.5|15682|15678|15671|15667|32
1642572000000|2022-01-19 06:00:00|15680|15676|15698.5|15694.5|15702.5|15698.5|15670.5|15666.5|192
1642572300000|2022-01-19 06:05:00|15698|15694|15712|15708|15714|15710|15695|15691|153
1642572600000|2022-01-19 06:10:00|15712.5|15708.5|15717|15713|15723|15719|15711|15707|73
1642572900000|2022-01-19 06:15:00|15717.5|15713.5|15715|15711|15724.5|15720.5|15710.5|15706.5|82
1642573200000|2022-01-19 06:20:00|15714.5|15710.5|15715|15711|15718|15714|15704.5|15700.5|111
1642573500000|2022-01-19 06:25:00|15714.5|15710.5|15703|15699|15718|15714|15702|15698|64
1642573800000|2022-01-19 06:30:00|15703.5|15699.5|15696.5|15692.5|15705|15701|15691.5|15687.5|136
1642574100000|2022-01-19 06:35:00|15697|15693|15702|15698|15703|15699|15694.5|15690.5|35
1642574400000|2022-01-19 06:40:00|15702.5|15698.5|15697|15693|15709|15705|15695.5|15691.5|113
1642574700000|2022-01-19 06:45:00|15698|15694|15702.5|15698.5|15705|15701|15698|15694|54
1642575000000|2022-01-19 06:50:00|15702|15698|15698|15694|15704.5|15700.5|15698|15694|68
1642575300000|2022-01-19 06:55:00|15697.5|15693.5|15696|15692|15701.5|15697.5|15694.5|15690.5|64
1642575600000|2022-01-19 07:00:00|15695|15693|15675|15673|15704|15702|15660|15658|690
1642575900000|2022-01-19 07:05:00|15676|15674|15670|15668|15684.5|15682.5|15662.5|15660.5|566
1642576200000|2022-01-19 07:10:00|15668.5|15666.5|15663|15661|15671|15669|15658|15656|288
1642576500000|2022-01-19 07:15:00|15662.5|15660.5|15667.5|15665.5|15674|15672|15657|15655|289
1642576800000|2022-01-19 07:20:00|15668|15666|15657|15655|15672.5|15670.5|15657|15655|352
1642577100000|2022-01-19 07:25:00|15656.5|15654.5|15647|15645|15659.5|15657.5|15647|15645|367
1642577400000|2022-01-19 07:30:00|15646.5|15644.5|15652|15650|15656|15654|15640.5|15638.5|564
1642577700000|2022-01-19 07:35:00|15651.5|15649.5|15634|15632|15654.5|15652.5|15633|15631|523
1642578000000|2022-01-19 07:40:00|15634.5|15632.5|15630|15628|15642.5|15640.5|15626.5|15624.5|485
1642578300000|2022-01-19 07:45:00|15630.5|15628.5|15650|15648|15650|15648|15625.5|15623.5|472
1642578600000|2022-01-19 07:50:00|15649.5|15647.5|15656|15654|15658.5|15656.5|15643|15641|418
1642578900000|2022-01-19 07:55:00|15655.5|15653.5|15652.5|15650.5|15656|15654|15628.5|15626.5|817
1642579200000|2022-01-19 08:00:00|15653|15651|15642.6|15641.4|15667.1|15665.9|15627.1|15625.9|2948
1642579500000|2022-01-19 08:05:00|15642.1|15640.9|15678.1|15676.9|15681.1|15679.9|15641.6|15640.4|1815
1642579800000|2022-01-19 08:10:00|15677.6|15676.4|15697.1|15695.9|15707.6|15706.4|15677.6|15676.4|1749
1642580100000|2022-01-19 08:15:00|15697.6|15696.4|15726.6|15725.4|15735.1|15733.9|15697.6|15696.4|1919
1642580400000|2022-01-19 08:20:00|15727.1|15725.9|15715.1|15713.9|15728.1|15726.9|15700.1|15698.9|1588
1642580700000|2022-01-19 08:25:00|15714.6|15713.4|15710.1|15708.9|15720.1|15718.9|15700.6|15699.4|1013
1642581000000|2022-01-19 08:30:00|15709.6|15708.4|15724.6|15723.4|15731.6|15730.4|15700.6|15699.4|997
1642581300000|2022-01-19 08:35:00|15724.1|15722.9|15744.6|15743.4|15751.6|15750.4|15721.1|15719.9|1161
1642581600000|2022-01-19 08:40:00|15744.4|15743.2|15739.9|15738.7|15750.4|15749.2|15734.9|15733.7|961
1642581900000|2022-01-19 08:45:00|15740.4|15739.2|15741.9|15740.7|15749.9|15748.7|15731.9|15730.7|729
1642582200000|2022-01-19 08:50:00|15741.4|15740.2|15756.9|15755.7|15761.9|15760.7|15730.9|15729.7|975
1642582500000|2022-01-19 08:55:00|15757.4|15756.2|15756.4|15755.2|15759.9|15758.7|15743.9|15742.7|621
1642582800000|2022-01-19 09:00:00|15755.9|15754.7|15759.4|15758.2|15761.4|15760.2|15738.9|15737.7|802
1642583100000|2022-01-19 09:05:00|15758.9|15757.7|15751.4|15750.2|15761.4|15760.2|15749.4|15748.2|563
1642583400000|2022-01-19 09:10:00|15751.9|15750.7|15749.9|15748.7|15761.4|15760.2|15747.9|15746.7|688
1642583700000|2022-01-19 09:15:00|15747.9|15746.7|15770.9|15769.7|15774.9|15773.7|15746.9|15745.7|845
1642584000000|2022-01-19 09:20:00|15770.4|15769.2|15755.9|15754.7|15770.9|15769.7|15751.9|15750.7|521
1642584300000|2022-01-19 09:25:00|15755.4|15754.2|15745.4|15744.2|15761.9|15760.7|15742.9|15741.7|668
1642584600000|2022-01-19 09:30:00|15744.9|15743.7|15754.4|15753.2|15754.9|15753.7|15735.9|15734.7|662
1642584900000|2022-01-19 09:35:00|15753.9|15752.7|15761.9|15760.7|15762.4|15761.2|15748.9|15747.7|399
1642585200000|2022-01-19 09:40:00|15761.4|15760.2|15782.9|15781.7|15787.9|15786.7|15760.4|15759.2|763
1642585500000|2022-01-19 09:45:00|15782.4|15781.2|15781.9|15780.7|15787.9|15786.7|15775.4|15774.2|509
1642585800000|2022-01-19 09:50:00|15781.4|15780.2|15793.4|15792.2|15795.9|15794.7|15776.4|15775.2|497
1642586100000|2022-01-19 09:55:00|15793.9|15792.7|15803.9|15802.7|15812.9|15811.7|15787.9|15786.7|831
1642586400000|2022-01-19 10:00:00|15803.4|15802.2|15794.4|15793.2|15804.9|15803.7|15792.4|15791.2|392
1642586700000|2022-01-19 10:05:00|15793.9|15792.7|15794.9|15793.7|15807.9|15806.7|15791.9|15790.7|367
1642587000000|2022-01-19 10:10:00|15794.4|15793.2|15785.9|15784.7|15795.9|15794.7|15782.4|15781.2|411
1642587300000|2022-01-19 10:15:00|15786.9|15785.7|15802.9|15801.7|15802.9|15801.7|15784.9|15783.7|309
1642587600000|2022-01-19 10:20:00|15800.9|15799.7|15799.4|15798.2|15805.9|15804.7|15797.4|15796.2|418
1642587900000|2022-01-19 10:25:00|15798.9|15797.7|15787.4|15786.2|15798.9|15797.7|15782.4|15781.2|380
1642588200000|2022-01-19 10:30:00|15786.9|15785.7|15796.4|15795.2|15799.9|15798.7|15783.9|15782.7|412
1642588500000|2022-01-19 10:35:00|15795.9|15794.7|15794.9|15793.7|15801.9|15800.7|15791.9|15790.7|325
1642588800000|2022-01-19 10:40:00|15795.4|15794.2|15792.9|15791.7|15804.9|15803.7|15792.9|15791.7|383
1642589100000|2022-01-19 10:45:00|15791.9|15790.7|15799.9|15798.7|15804.9|15803.7|15787.9|15786.7|426
1642589400000|2022-01-19 10:50:00|15799.4|15798.2|15797.9|15796.7|15804.4|15803.2|15796.9|15795.7|301
1642589700000|2022-01-19 10:55:00|15798.4|15797.2|15817.4|15816.2|15817.4|15816.2|15793.9|15792.7|505
1642590000000|2022-01-19 11:00:00|15816.9|15815.7|15826.9|15825.7|15829.9|15828.7|15815.4|15814.2|808
1642590300000|2022-01-19 11:05:00|15826.4|15825.2|15826.9|15825.7|15828.9|15827.7|15818.9|15817.7|367
1642590600000|2022-01-19 11:10:00|15827.4|15826.2|15819.4|15818.2|15831.9|15830.7|15817.9|15816.7|374
1642590900000|2022-01-19 11:15:00|15819.9|15818.7|15818.4|15817.2|15821.9|15820.7|15812.9|15811.7|283
1642591200000|2022-01-19 11:20:00|15817.9|15816.7|15808.9|15807.7|15817.9|15816.7|15797.9|15796.7|536
1642591500000|2022-01-19 11:25:00|15809.4|15808.2|15806.4|15805.2|15811.9|15810.7|15802.9|15801.7|321
1642591800000|2022-01-19 11:30:00|15805.9|15804.7|15811.4|15810.2|15812.9|15811.7|15803.9|15802.7|347
1642592100000|2022-01-19 11:35:00|15811.9|15810.7|15818.9|15817.7|15823.4|15822.2|15811.9|15810.7|313
1642592400000|2022-01-19 11:40:00|15819.4|15818.2|15808.9|15807.7|15822.9|15821.7|15808.9|15807.7|229
1642592700000|2022-01-19 11:45:00|15807.9|15806.7|15817.9|15816.7|15821.9|15820.7|15806.9|15805.7|243
1642593000000|2022-01-19 11:50:00|15818.4|15817.2|15833.9|15832.7|15842.9|15841.7|15817.9|15816.7|934
1642593300000|2022-01-19 11:55:00|15833.4|15832.2|15838.4|15837.2|15840.9|15839.7|15828.9|15827.7|418
1642593600000|2022-01-19 12:00:00|15837.9|15836.7|15841.4|15840.2|15843.9|15842.7|15835.9|15834.7|257
1642593900000|2022-01-19 12:05:00|15840.9|15839.7|15835.9|15834.7|15842.9|15841.7|15833.9|15832.7|784
1642594200000|2022-01-19 12:10:00|15834.9|15833.7|15833.9|15832.7|15841.9|15840.7|15831.9|15830.7|236
1642594500000|2022-01-19 12:15:00|15833.4|15832.2|15823.9|15822.7|15837.9|15836.7|15820.9|15819.7|455
1642594800000|2022-01-19 12:20:00|15824.4|15823.2|15826.9|15825.7|15826.9|15825.7|15816.4|15815.2|362
1642595100000|2022-01-19 12:25:00|15825.9|15824.7|15826.9|15825.7|15829.9|15828.7|15821.4|15820.2|292
1642595400000|2022-01-19 12:30:00|15826.4|15825.2|15832.4|15831.2|15833.9|15832.7|15825.9|15824.7|247
1642595700000|2022-01-19 12:35:00|15831.9|15830.7|15819.9|15818.7|15836.4|15835.2|15819.9|15818.7|420
1642596000000|2022-01-19 12:40:00|15820.3|15819.1|15827.8|15826.6|15830.3|15829.1|15820.3|15819.1|229
1642596300000|2022-01-19 12:45:00|15827.3|15826.1|15836.8|15835.6|15838.3|15837.1|15827.3|15826.1|284
1642596600000|2022-01-19 12:50:00|15837.3|15836.1|15841.8|15840.6|15843.3|15842.1|15834.3|15833.1|318
1642596900000|2022-01-19 12:55:00|15842.3|15841.1|15843.3|15842.1|15847.3|15846.1|15842.3|15841.1|293
1642597200000|2022-01-19 13:00:00|15842.8|15841.6|15858.3|15857.1|15867.3|15866.1|15842.8|15841.6|914
1642597500000|2022-01-19 13:05:00|15857.3|15856.1|15872.3|15871.1|15874.3|15873.1|15856.8|15855.6|529
1642597800000|2022-01-19 13:10:00|15871.8|15870.6|15872.3|15871.1|15877.3|15876.1|15864.3|15863.1|602
1642598100000|2022-01-19 13:15:00|15871.8|15870.6|15870.3|15869.1|15877.3|15876.1|15866.3|15865.1|534
1642598400000|2022-01-19 13:20:00|15869.8|15868.6|15866.8|15865.6|15872.3|15871.1|15863.3|15862.1|409
1642598700000|2022-01-19 13:25:00|15867.3|15866.1|15877.3|15876.1|15878.3|15877.1|15867.3|15866.1|435
1642599000000|2022-01-19 13:30:00|15877.8|15876.6|15872.3|15871.1|15882.8|15881.6|15866.8|15865.6|961
1642599300000|2022-01-19 13:35:00|15872.8|15871.6|15880.3|15879.1|15888.3|15887.1|15872.3|15871.1|647
1642599600000|2022-01-19 13:40:00|15879.8|15878.6|15872.3|15871.1|15888.3|15887.1|15871.8|15870.6|483
1642599900000|2022-01-19 13:45:00|15873.8|15872.6|15874.3|15873.1|15876.8|15875.6|15863.8|15862.6|575
1642600200000|2022-01-19 13:50:00|15874.8|15873.6|15870.3|15869.1|15878.8|15877.6|15869.8|15868.6|242
1642600500000|2022-01-19 13:55:00|15869.8|15868.6|15881.3|15880.1|15884.3|15883.1|15869.8|15868.6|357
1642600800000|2022-01-19 14:00:00|15881.8|15880.6|15865.8|15864.6|15883.8|15882.6|15865.3|15864.1|509
1642601100000|2022-01-19 14:05:00|15865.3|15864.1|15870.8|15869.6|15876.3|15875.1|15865.3|15864.1|227
1642601400000|2022-01-19 14:10:00|15870.3|15869.1|15872.3|15871.1|15877.8|15876.6|15870.3|15869.1|317
1642601700000|2022-01-19 14:15:00|15872.8|15871.6|15876.3|15875.1|15881.3|15880.1|15871.3|15870.1|399
1642602000000|2022-01-19 14:20:00|15876.8|15875.6|15887.3|15886.1|15889.3|15888.1|15874.3|15873.1|545
1642602300000|2022-01-19 14:25:00|15886.8|15885.6|15884.3|15883.1|15887.3|15886.1|15875.3|15874.1|582
1642602600000|2022-01-19 14:30:00|15883.8|15882.6|15878.3|15877.1|15894.3|15893.1|15866.8|15865.6|1192
1642602900000|2022-01-19 14:35:00|15877.8|15876.6|15887.8|15886.6|15893.3|15892.1|15871.8|15870.6|973
1642603200000|2022-01-19 14:40:00|15888.3|15887.1|15875.3|15874.1|15890.3|15889.1|15862.3|15861.1|727
1642603500000|2022-01-19 14:45:00|15876.3|15875.1|15871.3|15870.1|15899.3|15898.1|15868.3|15867.1|887
1642603800000|2022-01-19 14:50:00|15871.8|15870.6|15897.8|15896.6|15900.3|15899.1|15865.3|15864.1|748
1642604100000|2022-01-19 14:55:00|15897.3|15896.1|15894.3|15893.1|15901.3|15900.1|15883.3|15882.1|541
1642604400000|2022-01-19 15:00:00|15895.3|15894.1|15883.8|15882.6|15897.3|15896.1|15875.3|15874.1|893
1642604700000|2022-01-19 15:05:00|15884.3|15883.1|15863.3|15862.1|15888.3|15887.1|15861.3|15860.1|635
1642605000000|2022-01-19 15:10:00|15863|15861.8|15874.5|15873.3|15877|15875.8|15861.5|15860.3|487
1642605300000|2022-01-19 15:15:00|15875|15873.8|15855|15853.8|15881|15879.8|15850|15848.8|899
1642605600000|2022-01-19 15:20:00|15855.5|15854.3|15841.5|15840.3|15860.5|15859.3|15839.5|15838.3|946
1642605900000|2022-01-19 15:25:00|15842|15840.8|15833|15831.8|15847.5|15846.3|15832|15830.8|622
1642606200000|2022-01-19 15:30:00|15832.5|15831.3|15817|15815.8|15839|15837.8|15816|15814.8|1075
1642606500000|2022-01-19 15:35:00|15816.5|15815.3|15804|15802.8|15817.5|15816.3|15800|15798.8|1034
1642606800000|2022-01-19 15:40:00|15804.5|15803.3|15819|15817.8|15821|15819.8|15800|15798.8|1002
1642607100000|2022-01-19 15:45:00|15818|15816.8|15800.5|15799.3|15818|15816.8|15797|15795.8|699
1642607400000|2022-01-19 15:50:00|15801|15799.8|15798.5|15797.3|15815|15813.8|15797|15795.8|850
1642607700000|2022-01-19 15:55:00|15798|15796.8|15810.5|15809.3|15813|15811.8|15795.5|15794.3|813
1642608000000|2022-01-19 16:00:00|15810|15808.8|15801.5|15800.3|15813|15811.8|15797|15795.8|659
1642608300000|2022-01-19 16:05:00|15802|15800.8|15805|15803.8|15806|15804.8|15793.5|15792.3|459
1642608600000|2022-01-19 16:10:00|15804.5|15803.3|15782|15780.8|15804.5|15803.3|15778|15776.8|626
1642608900000|2022-01-19 16:15:00|15782.5|15781.3|15786.5|15785.3|15793|15791.8|15776.5|15775.3|785
1642609200000|2022-01-19 16:20:00|15787|15785.8|15784|15782.8|15794.5|15793.3|15779|15777.8|674
1642609500000|2022-01-19 16:25:00|15783.5|15782.3|15795|15793.8|15800|15798.8|15783|15781.8|1224
1642609800000|2022-01-19 16:30:00|15795.4|15793.4|15806.9|15804.9|15814.9|15812.9|15786.4|15784.4|1992
1642610100000|2022-01-19 16:35:00|15807.4|15805.4|15812.4|15810.4|15814.4|15812.4|15795.9|15793.9|796
1642610400000|2022-01-19 16:40:00|15811.9|15809.9|15808.4|15806.4|15813.4|15811.4|15796.9|15794.9|404
1642610700000|2022-01-19 16:45:00|15807.9|15805.9|15826.4|15824.4|15829.4|15827.4|15807.4|15805.4|487
1642611000000|2022-01-19 16:50:00|15825.9|15823.9|15842.9|15840.9|15844.9|15842.9|15821.4|15819.4|346
1642611300000|2022-01-19 16:55:00|15842.4|15840.4|15842.4|15840.4|15847.4|15845.4|15838.4|15836.4|229
1642611600000|2022-01-19 17:00:00|15842.9|15840.9|15849.9|15847.9|15854.4|15852.4|15842.9|15840.9|236
1642611900000|2022-01-19 17:05:00|15849.4|15847.4|15860.4|15858.4|15861.4|15859.4|15847.4|15845.4|241
1642612200000|2022-01-19 17:10:00|15859.9|15857.9|15865.4|15863.4|15869.4|15867.4|15857.4|15855.4|341
1642612500000|2022-01-19 17:15:00|15865.9|15863.9|15855.4|15853.4|15866.9|15864.9|15854.9|15852.9|229
1642612800000|2022-01-19 17:20:00|15855.9|15853.9|15864.9|15862.9|15869.4|15867.4|15855.4|15853.4|206
1642613100000|2022-01-19 17:25:00|15864.4|15862.4|15869.4|15867.4|15870.4|15868.4|15860.4|15858.4|114
1642613400000|2022-01-19 17:30:00|15870.4|15868.4|15861.9|15859.9|15875.4|15873.4|15861.4|15859.4|213
1642613700000|2022-01-19 17:35:00|15862.4|15860.4|15854.4|15852.4|15865.4|15863.4|15853.4|15851.4|214
1642614000000|2022-01-19 17:40:00|15854.9|15852.9|15852.9|15850.9|15856.9|15854.9|15848.4|15846.4|271
1642614300000|2022-01-19 17:45:00|15852.4|15850.4|15858.9|15856.9|15865.4|15863.4|15849.4|15847.4|165
1642614600000|2022-01-19 17:50:00|15859.4|15857.4|15852.9|15850.9|15863.9|15861.9|15852.4|15850.4|107
1642614900000|2022-01-19 17:55:00|15853.4|15851.4|15863.4|15861.4|15865.4|15863.4|15851.9|15849.9|149
1642615200000|2022-01-19 18:00:00|15863.9|15861.9|15866.9|15864.9|15867.4|15865.4|15849.9|15847.9|216
1642615500000|2022-01-19 18:05:00|15866.4|15864.4|15856.9|15854.9|15866.4|15864.4|15854.9|15852.9|144
1642615800000|2022-01-19 18:10:00|15857.4|15855.4|15859.9|15857.9|15862.9|15860.9|15855.4|15853.4|70
1642616100000|2022-01-19 18:15:00|15859.4|15857.4|15856.4|15854.4|15862.9|15860.9|15853.4|15851.4|105
1642616400000|2022-01-19 18:20:00|15856.9|15854.9|15851.9|15849.9|15856.9|15854.9|15848.4|15846.4|98
1642616700000|2022-01-19 18:25:00|15852.4|15850.4|15844.4|15842.4|15856.4|15854.4|15843.4|15841.4|82
1642617000000|2022-01-19 18:30:00|15843.9|15841.9|15844.4|15842.4|15850.4|15848.4|15840.4|15838.4|177
1642617300000|2022-01-19 18:35:00|15843.9|15841.9|15833.9|15831.9|15844.4|15842.4|15832.4|15830.4|180
1642617600000|2022-01-19 18:40:00|15834.4|15832.4|15831.9|15829.9|15835.4|15833.4|15827.9|15825.9|148
1642617900000|2022-01-19 18:45:00|15832.4|15830.4|15824.9|15822.9|15834.9|15832.9|15822.4|15820.4|202
1642618200000|2022-01-19 18:50:00|15824.4|15822.4|15828.4|15826.4|15828.9|15826.9|15819.4|15817.4|119
1642618500000|2022-01-19 18:55:00|15827.9|15825.9|15828.9|15826.9|15836.4|15834.4|15826.4|15824.4|180
1642618800000|2022-01-19 19:00:00|15828.4|15826.4|15824.9|15822.9|15833.9|15831.9|15822.9|15820.9|100
1642619100000|2022-01-19 19:05:00|15825.4|15823.4|15811.4|15809.4|15825.4|15823.4|15805.4|15803.4|283
1642619400000|2022-01-19 19:10:00|15810.9|15808.9|15805.4|15803.4|15816.4|15814.4|15803.4|15801.4|183
1642619700000|2022-01-19 19:15:00|15804.9|15802.9|15807.9|15805.9|15809.4|15807.4|15799.9|15797.9|161
1642620000000|2022-01-19 19:20:00|15807.4|15805.4|15798.9|15796.9|15808.4|15806.4|15796.4|15794.4|152
1642620300000|2022-01-19 19:25:00|15798.4|15796.4|15790.4|15788.4|15799.4|15797.4|15789.4|15787.4|204
1642620600000|2022-01-19 19:30:00|15789.9|15787.9|15793.9|15791.9|15794.9|15792.9|15786.9|15784.9|302
1642620900000|2022-01-19 19:35:00|15793.4|15791.4|15796.9|15794.9|15802.4|15800.4|15792.4|15790.4|337
1642621200000|2022-01-19 19:40:00|15797.4|15795.4|15813.9|15811.9|15814.4|15812.4|15796.9|15794.9|162
1642621500000|2022-01-19 19:45:00|15813.4|15811.4|15805.4|15803.4|15814.9|15812.9|15802.9|15800.9|228
1642621800000|2022-01-19 19:50:00|15805.9|15803.9|15817.4|15815.4|15817.9|15815.9|15804.4|15802.4|191
1642622100000|2022-01-19 19:55:00|15817.9|15815.9|15817.9|15815.9|15827.4|15825.4|15813.4|15811.4|167
1642622400000|2022-01-19 20:00:00|15818.4|15816.4|15811.9|15809.9|15820.4|15818.4|15807.4|15805.4|113
1642622700000|2022-01-19 20:05:00|15811.4|15809.4|15817.4|15815.4|15823.9|15821.9|15810.9|15808.9|154
1642623000000|2022-01-19 20:10:00|15817.9|15815.9|15830.4|15828.4|15834.4|15832.4|15815.4|15813.4|192
1642623300000|2022-01-19 20:15:00|15829.9|15827.9|15820.9|15818.9|15833.4|15831.4|15817.4|15815.4|179
1642623600000|2022-01-19 20:20:00|15820.4|15818.4|15817.9|15815.9|15825.9|15823.9|15814.9|15812.9|93
1642623900000|2022-01-19 20:25:00|15817.4|15815.4|15804.4|15802.4|15820.9|15818.9|15801.4|15799.4|157
1642624200000|2022-01-19 20:30:00|15803.9|15801.9|15795.9|15793.9|15805.9|15803.9|15790.4|15788.4|230
1642624500000|2022-01-19 20:35:00|15796.4|15794.4|15792.9|15790.9|15800.4|15798.4|15791.4|15789.4|213
1642624800000|2022-01-19 20:40:00|15793.4|15791.4|15803.9|15801.9|15808.9|15806.9|15789.4|15787.4|245
1642625100000|2022-01-19 20:45:00|15803.4|15801.4|15804.4|15802.4|15809.4|15807.4|15799.4|15797.4|289
1642625400000|2022-01-19 20:50:00|15803.9|15801.9|15785.9|15783.9|15803.9|15801.9|15784.9|15782.9|415
1642625700000|2022-01-19 20:55:00|15786.4|15784.4|15777.9|15775.9|15786.9|15784.9|15760.4|15758.4|568
1642626000000|2022-01-19 21:00:00|15778.9|15772.9|15779.8|15774.8|15798.5|15793.5|15764.4|15759.4|364
1642626300000|2022-01-19 21:05:00|15780.8|15775.8|15780.7|15775.7|15793.8|15788.8|15779.7|15774.7|0
1642626600000|2022-01-19 21:10:00|15781.7|15776.7|15779.9|15774.9|15792|15787|15779.7|15774.7|0
1642626900000|2022-01-19 21:15:00|15778.9|15773.9|15777.2|15772.2|15788.9|15783.9|15776.2|15771.2|0
1642627200000|2022-01-19 21:20:00|15778.2|15773.2|15766.4|15761.4|15779.8|15774.8|15766.1|15761.1|0
1642627500000|2022-01-19 21:25:00|15765.4|15760.4|15763|15758|15767.5|15762.5|15750.8|15745.8|0
1642627800000|2022-01-19 21:30:00|15764|15759|15765.6|15760.6|15770.3|15765.3|15761.9|15756.9|0
1642628100000|2022-01-19 21:35:00|15766.6|15761.6|15761.7|15756.7|15766.6|15761.6|15758.1|15753.1|0
1642628400000|2022-01-19 21:40:00|15762.7|15757.7|15764.1|15759.1|15767.1|15762.1|15758|15753|0
1642628700000|2022-01-19 21:45:00|15765.6|15760.6|15781.9|15776.9|15782.9|15777.9|15764.1|15759.1|0
1642629000000|2022-01-19 21:50:00|15782.9|15777.9|15785.2|15780.2|15786|15781|15781.4|15776.4|0
1642629300000|2022-01-19 21:55:00|15785.7|15780.7|15778.9|15773.9|15788.5|15783.5|15777.4|15772.4|0
1642629600000|2022-01-19 22:00:00|15781.4|15776.4|15778.7|15773.7|15781.4|15776.4|15777.2|15772.2|0
1642629900000|2022-01-19 22:05:00|15777.7|15772.7|15777.8|15772.8|15778.7|15773.7|15776.8|15771.8|0
1642630200000|2022-01-19 22:10:00|15778.1|15773.1|15776.8|15771.8|15778.7|15773.7|15776.8|15771.8|0
1642630500000|2022-01-19 22:15:00|15777.3|15772.3|15776.7|15771.7|15778.6|15773.6|15776.5|15771.5|0
1642630800000|2022-01-19 22:20:00|15776.6|15771.6|15777.7|15772.7|15777.9|15772.9|15775.9|15770.9|0
1642631100000|2022-01-19 22:25:00|15777.9|15772.9|15776.2|15771.2|15777.9|15772.9|15776.1|15771.1|0
1642631400000|2022-01-19 22:30:00|15776.3|15771.3|15776.4|15771.4|15776.4|15771.4|15776.2|15771.2|0
1642631700000|2022-01-19 22:35:00|15776.5|15771.5|15776.8|15771.8|15777.4|15772.4|15776.1|15771.1|0
1642632000000|2022-01-19 22:40:00|15776.3|15771.3|15776.8|15771.8|15778.1|15773.1|15776.1|15771.1|0
1642632300000|2022-01-19 22:45:00|15776.9|15771.9|15778.9|15773.9|15779|15774|15776.9|15771.9|0
1642632600000|2022-01-19 22:50:00|15779.2|15774.2|15779.1|15774.1|15780.4|15775.4|15779.1|15774.1|0
1642632900000|2022-01-19 22:55:00|15779.3|15774.3|15783.9|15778.9|15783.9|15778.9|15778.4|15773.4|0
1642633200000|2022-01-19 23:00:00|15782.8|15777.8|15791|15786|15795.2|15790.2|15781.8|15776.8|0
1642633500000|2022-01-19 23:05:00|15792|15787|15792.9|15787.9|15797.2|15792.2|15791.1|15786.1|0
1642633800000|2022-01-19 23:10:00|15793.9|15788.9|15782|15777|15793.9|15788.9|15779|15774|0
1642634100000|2022-01-19 23:15:00|15786|15781|15778.3|15773.3|15787.2|15782.2|15773.2|15768.2|0
1642634400000|2022-01-19 23:20:00|15776.3|15771.3|15766.4|15761.4|15781.3|15776.3|15766.4|15761.4|0
1642634700000|2022-01-19 23:25:00|15767.4|15762.4|15765.3|15760.3|15774.4|15769.4|15760.3|15755.3|0
1642635000000|2022-01-19 23:30:00|15764.3|15759.3|15769.9|15764.9|15774.3|15769.3|15764.3|15759.3|0
1642635300000|2022-01-19 23:35:00|15767.9|15762.9|15772.9|15767.9|15772.9|15767.9|15759.8|15754.8|0
1642635600000|2022-01-19 23:40:00|15773.9|15768.9|15777.1|15772.1|15779.1|15774.1|15768|15763|0
1642635900000|2022-01-19 23:45:00|15778.1|15773.1|15770|15765|15778.1|15773.1|15768|15763|0
1642636200000|2022-01-19 23:50:00|15769|15764|15748.7|15743.7|15769|15764|15739.5|15734.5|0
1642636500000|2022-01-19 23:55:00|15748.2|15743.2|15745.6|15740.6|15752|15747|15743|15738|0
1642636800000|2022-01-20 00:00:00|15746.6|15741.6|15772.9|15767.9|15777|15772|15746.6|15741.6|0
1642637100000|2022-01-20 00:05:00|15774|15769|15793.3|15788.3|15795.5|15790.5|15772.9|15767.9|0
1642637400000|2022-01-20 00:10:00|15792.8|15787.8|15796.3|15791.3|15798.3|15793.3|15788.3|15783.3|0
1642637700000|2022-01-20 00:15:00|15795.3|15790.3|15763.4|15759.4|15796.3|15791.3|15763.4|15759.4|91
1642638000000|2022-01-20 00:20:00|15763.9|15759.9|15775.4|15771.4|15776.9|15772.9|15763.9|15759.9|24
1642638300000|2022-01-20 00:25:00|15777.4|15773.4|15779.9|15775.9|15779.9|15775.9|15771.4|15767.4|10
1642638600000|2022-01-20 00:30:00|15776.9|15772.9|15779.9|15775.9|15780.4|15776.4|15768.9|15764.9|36
1642638900000|2022-01-20 00:35:00|15777.9|15773.9|15765.4|15761.4|15779.4|15775.4|15759.9|15755.9|33
1642639200000|2022-01-20 00:40:00|15765.9|15761.9|15767.9|15763.9|15769.4|15765.4|15762.4|15758.4|16
1642639500000|2022-01-20 00:45:00|15768.4|15764.4|15758.9|15754.9|15768.4|15764.4|15756.9|15752.9|28
1642639800000|2022-01-20 00:50:00|15758.4|15754.4|15760.4|15756.4|15760.9|15756.9|15749.9|15745.9|20
1642640100000|2022-01-20 00:55:00|15761.4|15757.4|15765.4|15761.4|15765.9|15761.9|15758.9|15754.9|11
1642640400000|2022-01-20 01:00:00|15765.9|15761.9|15766.9|15762.9|15778.9|15774.9|15764.4|15760.4|14
1642640700000|2022-01-20 01:05:00|15766.4|15762.4|15766.4|15762.4|15767.4|15763.4|15757.4|15753.4|13
1642641000000|2022-01-20 01:10:00|15765.9|15761.9|15755.4|15751.4|15765.9|15761.9|15755.4|15751.4|9
1642641300000|2022-01-20 01:15:00|15754.9|15750.9|15734.9|15730.9|15754.9|15750.9|15734.4|15730.4|182
1642641600000|2022-01-20 01:20:00|15734.4|15730.4|15742.9|15738.9|15744.9|15740.9|15729.4|15725.4|40
1642641900000|2022-01-20 01:25:00|15743.4|15739.4|15760.9|15756.9|15760.9|15756.9|15734.4|15730.4|23
1642642200000|2022-01-20 01:30:00|15760.4|15756.4|15769.4|15765.4|15769.4|15765.4|15756.9|15752.9|44
1642642500000|2022-01-20 01:35:00|15768.9|15764.9|15770.9|15766.9|15777.9|15773.9|15762.9|15758.9|21
1642642800000|2022-01-20 01:40:00|15771.4|15767.4|15768.4|15764.4|15773.4|15769.4|15758.4|15754.4|16
1642643100000|2022-01-20 01:45:00|15768.9|15764.9|15774.9|15770.9|15782.9|15778.9|15768.4|15764.4|24
1642643400000|2022-01-20 01:50:00|15775.4|15771.4|15773.9|15769.9|15779.9|15775.9|15769.9|15765.9|26
1642643700000|2022-01-20 01:55:00|15774.9|15770.9|15770.9|15766.9|15778.9|15774.9|15770.4|15766.4|36
1642644000000|2022-01-20 02:00:00|15771.9|15767.9|15783.4|15779.4|15783.9|15779.9|15771.9|15767.9|23
1642644300000|2022-01-20 02:05:00|15783.9|15779.9|15784.9|15780.9|15786.4|15782.4|15782.4|15778.4|18
1642644600000|2022-01-20 02:10:00|15785.4|15781.4|15783.4|15779.4|15790.9|15786.9|15782.4|15778.4|32
1642644900000|2022-01-20 02:15:00|15783.9|15779.9|15788.9|15784.9|15794.4|15790.4|15783.4|15779.4|39
1642645200000|2022-01-20 02:20:00|15789.4|15785.4|15791.4|15787.4|15791.4|15787.4|15783.4|15779.4|8
1642645500000|2022-01-20 02:25:00|15790.9|15786.9|15785.9|15781.9|15792.4|15788.4|15783.4|15779.4|15
1642645800000|2022-01-20 02:30:00|15786.4|15782.4|15791.9|15787.9|15791.9|15787.9|15783.9|15779.9|20
1642646100000|2022-01-20 02:35:00|15794.4|15790.4|15796.4|15792.4|15800.4|15796.4|15791.4|15787.4|32
1642646400000|2022-01-20 02:40:00|15795.9|15791.9|15787.4|15783.4|15796.4|15792.4|15786.4|15782.4|8
1642646700000|2022-01-20 02:45:00|15786.9|15782.9|15783.4|15779.4|15787.9|15783.9|15781.9|15777.9|16
1642647000000|2022-01-20 02:50:00|15783.9|15779.9|15787.9|15783.9|15791.4|15787.4|15783.9|15779.9|7
1642647300000|2022-01-20 02:55:00|15788.4|15784.4|15787.4|15783.4|15789.9|15785.9|15784.4|15780.4|16
1642647600000|2022-01-20 03:00:00|15787.9|15783.9|15787.9|15783.9|15789.9|15785.9|15784.4|15780.4|5
1642647900000|2022-01-20 03:05:00|15788.4|15784.4|15785.4|15781.4|15790.4|15786.4|15783.9|15779.9|3
1642648200000|2022-01-20 03:10:00|15785.9|15781.9|15784.4|15780.4|15788.4|15784.4|15783.4|15779.4|0
1642648500000|2022-01-20 03:15:00|15784.9|15780.9|15799.9|15795.9|15803.4|15799.4|15784.4|15780.4|17
1642648800000|2022-01-20 03:20:00|15800.9|15796.9|15801.4|15797.4|15803.4|15799.4|15797.4|15793.4|17
1642649100000|2022-01-20 03:25:00|15800.9|15796.9|15795.4|15791.4|15803.4|15799.4|15794.9|15790.9|4
1642649400000|2022-01-20 03:30:00|15794.9|15790.9|15804.9|15800.9|15805.9|15801.9|15793.4|15789.4|20
1642649700000|2022-01-20 03:35:00|15805.4|15801.4|15805.9|15801.9|15806.4|15802.4|15799.4|15795.4|14
1642650000000|2022-01-20 03:40:00|15805.4|15801.4|15805.4|15801.4|15805.9|15801.9|15802.9|15798.9|1
1642650300000|2022-01-20 03:45:00|15805.9|15801.9|15809.9|15805.9|15815.9|15811.9|15805.4|15801.4|26
1642650600000|2022-01-20 03:50:00|15810.4|15806.4|15822.4|15818.4|15824.9|15820.9|15806.4|15802.4|9
1642650900000|2022-01-20 03:55:00|15821.9|15817.9|15824.9|15820.9|15826.9|15822.9|15821.9|15817.9|10
1642651200000|2022-01-20 04:00:00|15825.4|15821.4|15829.4|15825.4|15832.4|15828.4|15825.4|15821.4|23
1642651500000|2022-01-20 04:05:00|15829.9|15825.9|15828.9|15824.9|15830.9|15826.9|15823.4|15819.4|14
1642651800000|2022-01-20 04:10:00|15828.4|15824.4|15830.9|15826.9|15832.4|15828.4|15825.9|15821.9|11
1642652100000|2022-01-20 04:15:00|15828.9|15824.9|15826.9|15822.9|15833.4|15829.4|15826.4|15822.4|20
1642652400000|2022-01-20 04:20:00|15826.4|15822.4|15828.9|15824.9|15831.4|15827.4|15823.9|15819.9|9
1642652700000|2022-01-20 04:25:00|15829.4|15825.4|15827.4|15823.4|15830.4|15826.4|15824.9|15820.9|11
1642653000000|2022-01-20 04:30:00|15826.9|15822.9|15829.4|15825.4|15831.9|15827.9|15824.4|15820.4|19
1642653300000|2022-01-20 04:35:00|15829.9|15825.9|15827.4|15823.4|15830.4|15826.4|15824.4|15820.4|6
1642653600000|2022-01-20 04:40:00|15827.9|15823.9|15824.4|15820.4|15828.9|15824.9|15824.4|15820.4|6
1642653900000|2022-01-20 04:45:00|15824.9|15820.9|15828.4|15824.4|15828.9|15824.9|15821.9|15817.9|12
1642654200000|2022-01-20 04:50:00|15829.9|15825.9|15828.9|15824.9|15832.4|15828.4|15828.9|15824.9|6
1642654500000|2022-01-20 04:55:00|15829.4|15825.4|15827.4|15823.4|15829.9|15825.9|15826.4|15822.4|6
1642654800000|2022-01-20 05:00:00|15827.9|15823.9|15834.4|15830.4|15839.4|15835.4|15827.4|15823.4|44
1642655100000|2022-01-20 05:05:00|15834.9|15830.9|15831.9|15827.9|15836.9|15832.9|15830.4|15826.4|6
1642655400000|2022-01-20 05:10:00|15832.4|15828.4|15837.9|15833.9|15837.9|15833.9|15831.9|15827.9|3
1642655700000|2022-01-20 05:15:00|15837.4|15833.4|15836.4|15832.4|15843.4|15839.4|15834.9|15830.9|20
1642656000000|2022-01-20 05:20:00|15835.9|15831.9|15836.4|15832.4|15838.9|15834.9|15828.4|15824.4|32
1642656300000|2022-01-20 05:25:00|15835.9|15831.9|15824.9|15820.9|15835.9|15831.9|15824.4|15820.4|20
1642656600000|2022-01-20 05:30:00|15824.4|15820.4|15831.4|15827.4|15831.4|15827.4|15818.9|15814.9|49
1642656900000|2022-01-20 05:35:00|15830.9|15826.9|15823.4|15819.4|15830.9|15826.9|15821.9|15817.9|45
1642657200000|2022-01-20 05:40:00|15822.9|15818.9|15825.4|15821.4|15826.9|15822.9|15822.9|15818.9|5
1642657500000|2022-01-20 05:45:00|15824.9|15820.9|15821.9|15817.9|15827.4|15823.4|15821.4|15817.4|10
1642657800000|2022-01-20 05:50:00|15821.4|15817.4|15828.4|15824.4|15829.4|15825.4|15820.4|15816.4|17
1642658100000|2022-01-20 05:55:00|15828.9|15824.9|15827.4|15823.4|15833.9|15829.9|15822.4|15818.4|15
1642658400000|2022-01-20 06:00:00|15826.9|15822.9|15828.9|15824.9|15828.9|15824.9|15823.9|15819.9|3
1642658700000|2022-01-20 06:05:00|15828.4|15824.4|15824.9|15820.9|15828.9|15824.9|15823.4|15819.4|12
1642659000000|2022-01-20 06:10:00|15825.4|15821.4|15828.4|15824.4|15828.9|15824.9|15818.9|15814.9|16
1642659300000|2022-01-20 06:15:00|15827.9|15823.9|15828.4|15824.4|15831.4|15827.4|15824.9|15820.9|39
1642659600000|2022-01-20 06:20:00|15827.9|15823.9|15826.4|15822.4|15830.9|15826.9|15824.4|15820.4|6
1642659900000|2022-01-20 06:25:00|15826.9|15822.9|15830.4|15826.4|15831.9|15827.9|15824.9|15820.9|18
1642660200000|2022-01-20 06:30:00|15829.9|15825.9|15839.9|15835.9|15839.9|15835.9|15827.4|15823.4|78
1642660500000|2022-01-20 06:35:00|15840.4|15836.4|15851.9|15847.9|15852.4|15848.4|15840.4|15836.4|99
1642660800000|2022-01-20 06:40:00|15851.4|15847.4|15847.9|15843.9|15852.9|15848.9|15846.9|15842.9|48
1642661100000|2022-01-20 06:45:00|15848.4|15844.4|15861.4|15857.4|15862.4|15858.4|15847.4|15843.4|36
1642661400000|2022-01-20 06:50:00|15860.9|15856.9|15855.4|15851.4|15860.9|15856.9|15852.9|15848.9|45
1642661700000|2022-01-20 06:55:00|15856.4|15852.4|15858.9|15854.9|15861.4|15857.4|15855.9|15851.9|38
1642662000000|2022-01-20 07:00:00|15857.9|15855.9|15844.4|15842.4|15863.4|15861.4|15839.4|15837.4|453
1642662300000|2022-01-20 07:05:00|15843.9|15841.9|15851.9|15849.9|15853.4|15851.4|15843.9|15841.9|241
1642662600000|2022-01-20 07:10:00|15852.4|15850.4|15857.4|15855.4|15864.9|15862.9|15852.4|15850.4|367
1642662900000|2022-01-20 07:15:00|15856.9|15854.9|15854.9|15852.9|15856.9|15854.9|15844.9|15842.9|239
1642663200000|2022-01-20 07:20:00|15855.4|15853.4|15843.9|15841.9|15857.4|15855.4|15843.4|15841.4|204
1642663500000|2022-01-20 07:25:00|15843.4|15841.4|15837.9|15835.9|15847.4|15845.4|15836.4|15834.4|109
1642663800000|2022-01-20 07:30:00|15836.9|15834.9|15837.9|15835.9|15839.4|15837.4|15825.4|15823.4|524
1642664100000|2022-01-20 07:35:00|15837.4|15835.4|15832.9|15830.9|15840.4|15838.4|15831.4|15829.4|167
1642664400000|2022-01-20 07:40:00|15833.4|15831.4|15845.9|15843.9|15852.4|15850.4|15831.9|15829.9|236
1642664700000|2022-01-20 07:45:00|15845.4|15843.4|15828.9|15826.9|15846.4|15844.4|15826.9|15824.9|182
1642665000000|2022-01-20 07:50:00|15828.4|15826.4|15828.4|15826.4|15831.9|15829.9|15822.4|15820.4|306
1642665300000|2022-01-20 07:55:00|15827.9|15825.9|15820.4|15818.4|15831.4|15829.4|15816.9|15814.9|349
1642665600000|2022-01-20 08:00:00|15820|15818.8|15842.5|15841.3|15852|15850.8|15820|15818.8|2266
1642665900000|2022-01-20 08:05:00|15842|15840.8|15852.5|15851.3|15857.5|15856.3|15832.5|15831.3|1405
1642666200000|2022-01-20 08:10:00|15853|15851.8|15834|15832.8|15854|15852.8|15833.5|15832.3|750
1642666500000|2022-01-20 08:15:00|15833|15831.8|15825.5|15824.3|15842.5|15841.3|15823|15821.8|833
1642666800000|2022-01-20 08:20:00|15825|15823.8|15795.5|15794.3|15828|15826.8|15795|15793.8|1098
1642667100000|2022-01-20 08:25:00|15795|15793.8|15796|15794.8|15797|15795.8|15775|15773.8|1175
1642667400000|2022-01-20 08:30:00|15796.5|15795.3|15815|15813.8|15816.5|15815.3|15777|15775.8|1041
1642667700000|2022-01-20 08:35:00|15814.5|15813.3|15813|15811.8|15823|15821.8|15808|15806.8|707
1642668000000|2022-01-20 08:40:00|15812.5|15811.3|15805.5|15804.3|15823.5|15822.3|15799.5|15798.3|611
1642668300000|2022-01-20 08:45:00|15805|15803.8|15785.5|15784.3|15806.5|15805.3|15776|15774.8|731
1642668600000|2022-01-20 08:50:00|15786|15784.8|15794|15792.8|15803|15801.8|15780.5|15779.3|601
1642668900000|2022-01-20 08:55:00|15793.5|15792.3|15797.5|15796.3|15798.5|15797.3|15786|15784.8|362
1642669200000|2022-01-20 09:00:00|15797|15795.8|15775|15773.8|15803.5|15802.3|15771.5|15770.3|586
1642669500000|2022-01-20 09:05:00|15775.5|15774.3|15751|15749.8|15776.5|15775.3|15747|15745.8|1004
1642669800000|2022-01-20 09:10:00|15750.5|15749.3|15755.5|15754.3|15758|15756.8|15737|15735.8|889
1642670100000|2022-01-20 09:15:00|15755|15753.8|15750|15748.8|15761|15759.8|15746|15744.8|704
1642670400000|2022-01-20 09:20:00|15750.5|15749.3|15752|15750.8|15761.5|15760.3|15741|15739.8|579
1642670700000|2022-01-20 09:25:00|15752.5|15751.3|15771.5|15770.3|15776|15774.8|15744.5|15743.3|760
1642671000000|2022-01-20 09:30:00|15772|15770.8|15787.5|15786.3|15792.5|15791.3|15771.5|15770.3|822
1642671300000|2022-01-20 09:35:00|15788|15786.8|15795|15793.8|15797.5|15796.3|15786.5|15785.3|734
1642671600000|2022-01-20 09:40:00|15795.5|15794.3|15787.5|15786.3|15803.5|15802.3|15787.5|15786.3|494
1642671900000|2022-01-20 09:45:00|15788|15786.8|15792.5|15791.3|15796.5|15795.3|15784.5|15783.3|404
1642672200000|2022-01-20 09:50:00|15792|15790.8|15800.5|15799.3|15803|15801.8|15789|15787.8|259
1642672500000|2022-01-20 09:55:00|15801|15799.8|15797.5|15796.3|15807|15805.8|15794.5|15793.3|522
1642672800000|2022-01-20 10:00:00|15798.5|15797.3|15789.5|15788.3|15801|15799.8|15788|15786.8|294
1642673100000|2022-01-20 10:05:00|15789|15787.8|15782.5|15781.3|15791|15789.8|15775.5|15774.3|477
1642673400000|2022-01-20 10:10:00|15782|15780.8|15774.5|15773.3|15786.5|15785.3|15774.5|15773.3|249
1642673700000|2022-01-20 10:15:00|15774|15772.8|15786.5|15785.3|15788.5|15787.3|15770.5|15769.3|237
1642674000000|2022-01-20 10:20:00|15787|15785.8|15796|15794.8|15796.5|15795.3|15778.5|15777.3|300
1642674300000|2022-01-20 10:25:00|15795.5|15794.3|15791.5|15790.3|15797.5|15796.3|15786.5|15785.3|267
1642674600000|2022-01-20 10:30:00|15792|15790.8|15780.5|15779.3|15792.5|15791.3|15779|15777.8|250
1642674900000|2022-01-20 10:35:00|15780|15778.8|15782|15780.8|15787.5|15786.3|15778|15776.8|210
1642675200000|2022-01-20 10:40:00|15782.5|15781.3|15791.5|15790.3|15792.5|15791.3|15780|15778.8|138
1642675500000|2022-01-20 10:45:00|15791|15789.8|15791.5|15790.3|15793.5|15792.3|15786|15784.8|145
1642675800000|2022-01-20 10:50:00|15792|15790.8|15800.5|15799.3|15803.5|15802.3|15788.5|15787.3|172
1642676100000|2022-01-20 10:55:00|15800|15798.8|15811|15809.8|15811.5|15810.3|15799.5|15798.3|510
1642676400000|2022-01-20 11:00:00|15810.5|15809.3|15826.5|15825.3|15835|15833.8|15810|15808.8|869
1642676700000|2022-01-20 11:05:00|15826|15824.8|15832|15830.8|15838.5|15837.3|15822.5|15821.3|625
1642677000000|2022-01-20 11:10:00|15831.5|15830.3|15831.5|15830.3|15844.5|15843.3|15830.5|15829.3|476
1642677300000|2022-01-20 11:15:00|15831|15829.8|15846.5|15845.3|15849|15847.8|15831|15829.8|546
1642677600000|2022-01-20 11:20:00|15846|15844.8|15848.5|15847.3|15852.5|15851.3|15840|15838.8|429
1642677900000|2022-01-20 11:25:00|15847.5|15846.3|15848|15846.8|15852.5|15851.3|15837|15835.8|455
1642678200000|2022-01-20 11:30:00|15849|15847.8|15834.5|15833.3|15849.5|15848.3|15831.5|15830.3|534
1642678500000|2022-01-20 11:35:00|15835|15833.8|15840|15838.8|15842|15840.8|15833.5|15832.3|242
1642678800000|2022-01-20 11:40:00|15839.5|15838.3|15834|15832.8|15840.5|15839.3|15831|15829.8|236
1642679100000|2022-01-20 11:45:00|15833.5|15832.3|15834.5|15833.3|15836.5|15835.3|15825.5|15824.3|264
1642679400000|2022-01-20 11:50:00|15835|15833.8|15831|15829.8|15837.5|15836.3|15829|15827.8|205
1642679700000|2022-01-20 11:55:00|15830.5|15829.3|15832.5|15831.3|15837.5|15836.3|15829.5|15828.3|175
1642680000000|2022-01-20 12:00:00|15832|15830.8|15833.5|15832.3|15834.5|15833.3|15819.5|15818.3|483
1642680300000|2022-01-20 12:05:00|15834|15832.8|15834|15832.8|15836.5|15835.3|15827|15825.8|309
1642680600000|2022-01-20 12:10:00|15833.5|15832.3|15833.5|15832.3|15837.5|15836.3|15830.5|15829.3|142
1642680900000|2022-01-20 12:15:00|15834|15832.8|15828|15826.8|15840.5|15839.3|15827.5|15826.3|239
1642681200000|2022-01-20 12:20:00|15827.5|15826.3|15832|15830.8|15836|15834.8|15827.5|15826.3|153
1642681500000|2022-01-20 12:25:00|15831.5|15830.3|15838|15836.8|15839|15837.8|15826.5|15825.3|193
1642681800000|2022-01-20 12:30:00|15838.5|15837.3|15826.5|15825.3|15840.5|15839.3|15826|15824.8|201
1642682100000|2022-01-20 12:35:00|15826|15824.8|15818.5|15817.3|15828.5|15827.3|15817.5|15816.3|299
1642682400000|2022-01-20 12:40:00|15818.4|15817.2|15818.4|15817.2|15819.9|15818.7|15807.9|15806.7|519
1642682700000|2022-01-20 12:45:00|15818.9|15817.7|15823.4|15822.2|15826.4|15825.2|15816.4|15815.2|312
1642683000000|2022-01-20 12:50:00|15822.9|15821.7|15827.4|15826.2|15827.9|15826.7|15816.4|15815.2|205
1642683300000|2022-01-20 12:55:00|15827.9|15826.7|15830.4|15829.2|15833.4|15832.2|15825.4|15824.2|205
1642683600000|2022-01-20 13:00:00|15829.9|15828.7|15831.4|15830.2|15834.4|15833.2|15820.9|15819.7|248
1642683900000|2022-01-20 13:05:00|15830.9|15829.7|15833.4|15832.2|15836.4|15835.2|15827.4|15826.2|214
1642684200000|2022-01-20 13:10:00|15832.4|15831.2|15832.4|15831.2|15834.4|15833.2|15825.4|15824.2|244
1642684500000|2022-01-20 13:15:00|15832.9|15831.7|15832.9|15831.7|15840.9|15839.7|15828.4|15827.2|430
1642684800000|2022-01-20 13:20:00|15832.4|15831.2|15829.4|15828.2|15837.4|15836.2|15827.4|15826.2|147
1642685100000|2022-01-20 13:25:00|15828.9|15827.7|15828.4|15827.2|15829.4|15828.2|15823.9|15822.7|134
1642685400000|2022-01-20 13:30:00|15828.9|15827.7|15839.9|15838.7|15853.4|15852.2|15827.4|15826.2|518
1642685700000|2022-01-20 13:35:00|15839.4|15838.2|15828.9|15827.7|15839.9|15838.7|15824.4|15823.2|426
1642686000000|2022-01-20 13:40:00|15829.4|15828.2|15831.4|15830.2|15833.4|15832.2|15825.4|15824.2|236
1642686300000|2022-01-20 13:45:00|15831.9|15830.7|15836.9|15835.7|15841.4|15840.2|15828.9|15827.7|240
1642686600000|2022-01-20 13:50:00|15836.4|15835.2|15848.4|15847.2|15850.9|15849.7|15836.4|15835.2|263
1642686900000|2022-01-20 13:55:00|15847.9|15846.7|15841.4|15840.2|15848.4|15847.2|15837.4|15836.2|446
1642687200000|2022-01-20 14:00:00|15841.9|15840.7|15838.4|15837.2|15843.4|15842.2|15832.4|15831.2|245
1642687500000|2022-01-20 14:05:00|15837.9|15836.7|15843.4|15842.2|15843.9|15842.7|15831.9|15830.7|212
1642687800000|2022-01-20 14:10:00|15842.9|15841.7|15841.9|15840.7|15847.4|15846.2|15840.4|15839.2|307
1642688100000|2022-01-20 14:15:00|15842.4|15841.2|15836.4|15835.2|15844.4|15843.2|15830.4|15829.2|344
1642688400000|2022-01-20 14:20:00|15836.9|15835.7|15835.9|15834.7|15841.4|15840.2|15833.4|15832.2|334
1642688700000|2022-01-20 14:25:00|15836.4|15835.2|15831.4|15830.2|15836.4|15835.2|15821.4|15820.2|393
1642689000000|2022-01-20 14:30:00|15831.9|15830.7|15829.4|15828.2|15850.4|15849.2|15827.9|15826.7|834
1642689300000|2022-01-20 14:35:00|15828.9|15827.7|15823.4|15822.2|15833.9|15832.7|15817.4|15816.2|634
1642689600000|2022-01-20 14:40:00|15823.9|15822.7|15841.4|15840.2|15851.4|15850.2|15818.9|15817.7|682
1642689900000|2022-01-20 14:45:00|15841.9|15840.7|15848.4|15847.2|15849.4|15848.2|15834.9|15833.7|412
1642690200000|2022-01-20 14:50:00|15847.4|15846.2|15856.4|15855.2|15861.4|15860.2|15838.4|15837.2|906
1642690500000|2022-01-20 14:55:00|15856.9|15855.7|15870.4|15869.2|15874.9|15873.7|15848.4|15847.2|884
1642690800000|2022-01-20 15:00:00|15870.9|15869.7|15868.4|15867.2|15877.9|15876.7|15860.4|15859.2|1032
1642691100000|2022-01-20 15:05:00|15868.9|15867.7|15876.9|15875.7|15883.4|15882.2|15861.9|15860.7|806
1642691400000|2022-01-20 15:10:00|15876.8|15875.6|15865.3|15864.1|15880.3|15879.1|15861.3|15860.1|803
1642691700000|2022-01-20 15:15:00|15865.8|15864.6|15858.3|15857.1|15872.8|15871.6|15855.3|15854.1|445
1642692000000|2022-01-20 15:20:00|15858.8|15857.6|15869.8|15868.6|15871.3|15870.1|15857.3|15856.1|351
1642692300000|2022-01-20 15:25:00|15869.3|15868.1|15868.8|15867.6|15871.3|15870.1|15860.8|15859.6|295
1642692600000|2022-01-20 15:30:00|15869.3|15868.1|15881.3|15880.1|15885.3|15884.1|15868.3|15867.1|667
1642692900000|2022-01-20 15:35:00|15881.8|15880.6|15883.8|15882.6|15890.8|15889.6|15880.8|15879.6|386
1642693200000|2022-01-20 15:40:00|15883.3|15882.1|15883.3|15882.1|15887.8|15886.6|15880.3|15879.1|323
1642693500000|2022-01-20 15:45:00|15883.8|15882.6|15892.3|15891.1|15893.3|15892.1|15876.8|15875.6|478
1642693800000|2022-01-20 15:50:00|15893.3|15892.1|15892.3|15891.1|15895.8|15894.6|15887.3|15886.1|592
1642694100000|2022-01-20 15:55:00|15891.8|15890.6|15902.3|15901.1|15903.3|15902.1|15890.3|15889.1|586
1642694400000|2022-01-20 16:00:00|15901.8|15900.6|15907.3|15906.1|15908.3|15907.1|15899.3|15898.1|671
1642694700000|2022-01-20 16:05:00|15907.8|15906.6|15901.8|15900.6|15907.8|15906.6|15897.8|15896.6|656
1642695000000|2022-01-20 16:10:00|15902.3|15901.1|15896.3|15895.1|15904.3|15903.1|15894.8|15893.6|781
1642695300000|2022-01-20 16:15:00|15895.8|15894.6|15892.8|15891.6|15897.3|15896.1|15890.3|15889.1|555
1642695600000|2022-01-20 16:20:00|15892.3|15891.1|15888.8|15887.6|15894.8|15893.6|15883.8|15882.6|946
1642695900000|2022-01-20 16:25:00|15888.3|15887.1|15902.3|15901.1|15906.3|15905.1|15884.8|15883.6|1025
1642696200000|2022-01-20 16:30:00|15901.8|15900.6|15910.2|15908.2|15920.2|15918.2|15901.8|15900.2|1340
1642696500000|2022-01-20 16:35:00|15910.7|15908.7|15920.7|15918.7|15922.7|15920.7|15909.7|15907.7|883
1642696800000|2022-01-20 16:40:00|15920.2|15918.2|15902.7|15900.7|15921.2|15919.2|15901.7|15899.7|447
1642697100000|2022-01-20 16:45:00|15902.2|15900.2|15907.7|15905.7|15912.7|15910.7|15901.7|15899.7|318
1642697400000|2022-01-20 16:50:00|15908.2|15906.2|15904.2|15902.2|15912.7|15910.7|15903.7|15901.7|200
1642697700000|2022-01-20 16:55:00|15903.7|15901.7|15907.2|15905.2|15914.7|15912.7|15901.7|15899.7|201
1642698000000|2022-01-20 17:00:00|15907.7|15905.7|15908.7|15906.7|15914.7|15912.7|15906.7|15904.7|137
1642698300000|2022-01-20 17:05:00|15909.2|15907.2|15903.2|15901.2|15909.2|15907.2|15901.7|15899.7|240
1642698600000|2022-01-20 17:10:00|15902.7|15900.7|15901.7|15899.7|15905.7|15903.7|15900.7|15898.7|212
1642698900000|2022-01-20 17:15:00|15902.2|15900.2|15896.2|15894.2|15902.2|15900.2|15895.7|15893.7|258
1642699200000|2022-01-20 17:20:00|15896.7|15894.7|15905.7|15903.7|15906.7|15904.7|15893.7|15891.7|312
1642699500000|2022-01-20 17:25:00|15905.2|15903.2|15909.7|15907.7|15909.7|15907.7|15899.7|15897.7|175
1642699800000|2022-01-20 17:30:00|15908.7|15906.7|15915.2|15913.2|15916.2|15914.2|15908.7|15906.7|220
1642700100000|2022-01-20 17:35:00|15914.7|15912.7|15903.7|15901.7|15915.7|15913.7|15902.2|15900.2|282
1642700400000|2022-01-20 17:40:00|15904.2|15902.2|15905.2|15903.2|15909.2|15907.2|15901.7|15899.7|76
1642700700000|2022-01-20 17:45:00|15904.7|15902.7|15900.7|15898.7|15905.2|15903.2|15898.7|15896.7|137
1642701000000|2022-01-20 17:50:00|15900.2|15898.2|15891.7|15889.7|15900.7|15898.7|15891.7|15889.7|114
1642701300000|2022-01-20 17:55:00|15892.2|15890.2|15893.7|15891.7|15895.7|15893.7|15890.2|15888.2|122
1642701600000|2022-01-20 18:00:00|15893.2|15891.2|15883.2|15881.2|15893.7|15891.7|15880.7|15878.7|230
1642701900000|2022-01-20 18:05:00|15882.7|15880.7|15879.7|15877.7|15884.2|15882.2|15876.7|15874.7|178
1642702200000|2022-01-20 18:10:00|15880.2|15878.2|15890.2|15888.2|15892.2|15890.2|15877.7|15875.7|115
1642702500000|2022-01-20 18:15:00|15889.7|15887.7|15885.2|15883.2|15890.2|15888.2|15875.7|15873.7|178
1642702800000|2022-01-20 18:20:00|15884.7|15882.7|15886.2|15884.2|15889.7|15887.7|15884.7|15882.7|124
1642703100000|2022-01-20 18:25:00|15886.7|15884.7|15887.7|15885.7|15894.7|15892.7|15885.7|15883.7|75
1642703400000|2022-01-20 18:30:00|15888.2|15886.2|15882.7|15880.7|15890.7|15888.7|15877.7|15875.7|161
1642703700000|2022-01-20 18:35:00|15883.2|15881.2|15891.2|15889.2|15891.7|15889.7|15879.7|15877.7|118
1642704000000|2022-01-20 18:40:00|15891.7|15889.7|15891.7|15889.7|15897.7|15895.7|15889.7|15887.7|167
1642704300000|2022-01-20 18:45:00|15891.2|15889.2|15888.2|15886.2|15895.7|15893.7|15883.7|15881.7|115
1642704600000|2022-01-20 18:50:00|15887.7|15885.7|15892.2|15890.2|15894.2|15892.2|15886.2|15884.2|81
1642704900000|2022-01-20 18:55:00|15891.7|15889.7|15883.2|15881.2|15893.2|15891.2|15879.7|15877.7|178
1642705200000|2022-01-20 19:00:00|15882.7|15880.7|15901.7|15899.7|15902.2|15900.2|15882.2|15880.2|194
1642705500000|2022-01-20 19:05:00|15902.2|15900.2|15898.7|15896.7|15903.2|15901.2|15895.7|15893.7|74
1642705800000|2022-01-20 19:10:00|15899.2|15897.2|15871.7|15869.7|15900.7|15898.7|15871.2|15869.2|290
1642706100000|2022-01-20 19:15:00|15872.2|15870.2|15870.7|15868.7|15876.2|15874.2|15860.7|15858.7|339
1642706400000|2022-01-20 19:20:00|15871.7|15869.7|15871.7|15869.7|15874.7|15872.7|15864.2|15862.2|134
1642706700000|2022-01-20 19:25:00|15872.2|15870.2|15866.7|15864.7|15876.2|15874.2|15865.2|15863.2|181
1642707000000|2022-01-20 19:30:00|15866.2|15864.2|15859.7|15857.7|15867.2|15865.2|15854.7|15852.7|250
1642707300000|2022-01-20 19:35:00|15860.2|15858.2|15860.7|15858.7|15862.2|15860.2|15851.7|15849.7|301
1642707600000|2022-01-20 19:40:00|15860.2|15858.2|15859.7|15857.7|15864.7|15862.7|15851.7|15849.7|239
1642707900000|2022-01-20 19:45:00|15860.2|15858.2|15863.7|15861.7|15867.7|15865.7|15851.7|15849.7|226
1642708200000|2022-01-20 19:50:00|15863.2|15861.2|15865.2|15863.2|15871.2|15869.2|15860.7|15858.7|239
1642708500000|2022-01-20 19:55:00|15865.7|15863.7|15862.2|15860.2|15872.7|15870.7|15858.7|15856.7|208
1642708800000|2022-01-20 20:00:00|15861.7|15859.7|15852.2|15850.2|15870.2|15868.2|15848.7|15846.7|256
1642709100000|2022-01-20 20:05:00|15851.7|15849.7|15832.7|15830.7|15854.7|15852.7|15829.2|15827.2|401
1642709400000|2022-01-20 20:10:00|15833.2|15831.2|15824.7|15822.7|15837.7|15835.7|15822.7|15820.7|397
1642709700000|2022-01-20 20:15:00|15825.2|15823.2|15833.7|15831.7|15835.2|15833.2|15822.7|15820.7|329
1642710000000|2022-01-20 20:20:00|15834.2|15832.2|15818.7|15816.7|15834.2|15832.2|15817.7|15815.7|413
1642710300000|2022-01-20 20:25:00|15818.2|15816.2|15819.2|15817.2|15830.2|15828.2|15808.7|15806.7|559
1642710600000|2022-01-20 20:30:00|15818.7|15816.7|15815.7|15813.7|15823.7|15821.7|15811.2|15809.2|331
1642710900000|2022-01-20 20:35:00|15816.2|15814.2|15801.2|15799.2|15816.7|15814.7|15790.2|15788.2|630
1642711200000|2022-01-20 20:40:00|15800.7|15798.7|15787.7|15785.7|15803.7|15801.7|15786.2|15784.2|577
1642711500000|2022-01-20 20:45:00|15788.2|15786.2|15777.2|15775.2|15795.2|15793.2|15776.2|15774.2|556
1642711800000|2022-01-20 20:50:00|15776.7|15774.7|15764.2|15762.2|15789.2|15787.2|15763.2|15761.2|652
1642712100000|2022-01-20 20:55:00|15763.7|15761.7|15768.7|15766.7|15779.7|15777.7|15757.2|15755.2|870
1642712400000|2022-01-20 21:00:00|15772.2|15767.2|15758.2|15753.2|15789.4|15784.4|15752.2|15747.2|389
1642712700000|2022-01-20 21:05:00|15759.2|15754.2|15758.9|15753.9|15783.6|15778.6|15754.4|15749.4|0
1642713000000|2022-01-20 21:10:00|15760.9|15755.9|15750.1|15745.1|15770.6|15765.6|15741.4|15736.4|0
1642713300000|2022-01-20 21:15:00|15750.6|15745.6|15756.6|15751.6|15763.9|15758.9|15741.1|15736.1|0
1642713600000|2022-01-20 21:20:00|15755.6|15750.6|15740.1|15735.1|15758.9|15753.9|15735.4|15730.4|0
1642713900000|2022-01-20 21:25:00|15739.6|15734.6|15710.2|15705.2|15754.9|15749.9|15709.2|15704.2|0
1642714200000|2022-01-20 21:30:00|15709.7|15704.7|15722.2|15717.2|15722.2|15717.2|15694|15689|0
1642714500000|2022-01-20 21:35:00|15721.2|15716.2|15693.8|15688.8|15721.3|15716.3|15693.3|15688.3|0
1642714800000|2022-01-20 21:40:00|15693.3|15688.3|15681.1|15676.1|15701.5|15696.5|15648.9|15643.9|0
1642715100000|2022-01-20 21:45:00|15679|15674|15668.4|15663.4|15688.6|15683.6|15668.3|15663.3|0
1642715400000|2022-01-20 21:50:00|15667.3|15662.3|15718.3|15713.3|15720|15715|15663|15658|0
1642715700000|2022-01-20 21:55:00|15718.8|15713.8|15714.6|15709.6|15731.9|15726.9|15709.6|15704.6|0
1642716000000|2022-01-20 22:00:00|15714.3|15709.3|15711.6|15706.6|15715.1|15710.1|15706.9|15701.9|0
1642716300000|2022-01-20 22:05:00|15711.9|15706.9|15717.8|15712.8|15717.8|15712.8|15709.8|15704.8|0
1642716600000|2022-01-20 22:10:00|15717.9|15712.9|15720.1|15715.1|15720.1|15715.1|15717.9|15712.9|0
1642716900000|2022-01-20 22:15:00|15721.3|15716.3|15726.3|15721.3|15726.6|15721.6|15721.3|15716.3|0
1642717200000|2022-01-20 22:20:00|15726.6|15721.6|15729.6|15724.6|15731.3|15726.3|15726.6|15721.6|0
1642717500000|2022-01-20 22:25:00|15729.8|15724.8|15728.2|15723.2|15730.6|15725.6|15728.2|15723.2|0
1642717800000|2022-01-20 22:30:00|15728.8|15723.8|15730.2|15725.2|15730.2|15725.2|15728.7|15723.7|0
1642718100000|2022-01-20 22:35:00|15730.3|15725.3|15726.5|15721.5|15730.3|15725.3|15726.5|15721.5|0
1642718400000|2022-01-20 22:40:00|15727.1|15722.1|15723.2|15718.2|15727.6|15722.6|15723|15718|0
1642718700000|2022-01-20 22:45:00|15723.8|15718.8|15725.1|15720.1|15726.6|15721.6|15722.9|15717.9|0
1642719000000|2022-01-20 22:50:00|15725.3|15720.3|15724.1|15719.1|15725.7|15720.7|15722.4|15717.4|0
1642719300000|2022-01-20 22:55:00|15723.9|15718.9|15721.4|15716.4|15724.6|15719.6|15719.7|15714.7|0
1642719600000|2022-01-20 23:00:00|15709.9|15704.9|15743.8|15738.8|15743.8|15738.8|15702.7|15697.7|0
1642719900000|2022-01-20 23:05:00|15745.3|15740.3|15717.4|15712.4|15752.4|15747.4|15716.1|15711.1|0
1642720200000|2022-01-20 23:10:00|15716.9|15711.9|15714.8|15709.8|15731.8|15726.8|15704.2|15699.2|0
1642720500000|2022-01-20 23:15:00|15714.2|15709.2|15710.2|15705.2|15726.9|15721.9|15687|15682|0
1642720800000|2022-01-20 23:20:00|15709.1|15704.1|15720.2|15715.2|15724.1|15719.1|15695.1|15690.1|0
1642721100000|2022-01-20 23:25:00|15719.7|15714.7|15692.8|15687.8|15724.8|15719.8|15692.8|15687.8|0
1642721400000|2022-01-20 23:30:00|15693.8|15688.8|15706.3|15701.3|15713.7|15708.7|15693.8|15688.8|0
1642721700000|2022-01-20 23:35:00|15707.3|15702.3|15732.3|15727.3|15733.3|15728.3|15702.6|15697.6|0
1642722000000|2022-01-20 23:40:00|15733.3|15728.3|15736|15731|15739.1|15734.1|15730|15725|0
1642722300000|2022-01-20 23:45:00|15736.5|15731.5|15741.1|15736.1|15748.5|15743.5|15735.9|15730.9|0
1642722600000|2022-01-20 23:50:00|15740.1|15735.1|15734.6|15729.6|15742.8|15737.8|15724.2|15719.2|0
1642722900000|2022-01-20 23:55:00|15735.1|15730.1|15745.6|15740.6|15746.2|15741.2|15728.6|15723.6|0
1642723200000|2022-01-21 00:00:00|15746.2|15741.2|15724.6|15719.6|15757.3|15752.3|15717.6|15712.6|0
1642723500000|2022-01-21 00:05:00|15725.1|15720.1|15728.5|15723.5|15736.6|15731.6|15707.1|15702.1|0
1642723800000|2022-01-21 00:10:00|15727.9|15722.9|15736.5|15731.5|15746.6|15741.6|15720.3|15715.3|0
1642724100000|2022-01-21 00:15:00|15734.5|15729.5|15731.7|15727.7|15746.2|15742.2|15730.7|15726.7|177
1642724400000|2022-01-21 00:20:00|15731.2|15727.2|15730.7|15726.7|15732.7|15728.7|15716.2|15712.2|89
1642724700000|2022-01-21 00:25:00|15730.2|15726.2|15730.2|15726.2|15738.7|15734.7|15727.2|15723.2|18
1642725000000|2022-01-21 00:30:00|15729.7|15725.7|15723.2|15719.2|15729.7|15725.7|15719.2|15715.2|22
1642725300000|2022-01-21 00:35:00|15722.2|15718.2|15719.7|15715.7|15724.7|15720.7|15717.7|15713.7|23
1642725600000|2022-01-21 00:40:00|15719.2|15715.2|15718.2|15714.2|15719.2|15715.2|15711.7|15707.7|27
1642725900000|2022-01-21 00:45:00|15718.7|15714.7|15722.7|15718.7|15722.7|15718.7|15718.7|15714.7|10
1642726200000|2022-01-21 00:50:00|15722.2|15718.2|15719.2|15715.2|15729.7|15725.7|15715.2|15711.2|49
1642726500000|2022-01-21 00:55:00|15718.7|15714.7|15717.2|15713.2|15725.7|15721.7|15716.7|15712.7|28
1642726800000|2022-01-21 01:00:00|15717.7|15713.7|15722.7|15718.7|15727.2|15723.2|15714.7|15710.7|48
1642727100000|2022-01-21 01:05:00|15722.2|15718.2|15696.7|15692.7|15724.2|15720.2|15694.2|15690.2|90
1642727400000|2022-01-21 01:10:00|15697.7|15693.7|15696.2|15692.2|15701.2|15697.2|15684.2|15680.2|112
1642727700000|2022-01-21 01:15:00|15696.7|15692.7|15691.7|15687.7|15702.2|15698.2|15690.2|15686.2|48
1642728000000|2022-01-21 01:20:00|15692.2|15688.2|15711.2|15707.2|15711.2|15707.2|15691.7|15687.7|42
1642728300000|2022-01-21 01:25:00|15713.7|15709.7|15736.2|15732.2|15738.2|15734.2|15711.2|15707.2|36
1642728600000|2022-01-21 01:30:00|15735.7|15731.7|15726.2|15722.2|15736.2|15732.2|15713.2|15709.2|73
1642728900000|2022-01-21 01:35:00|15727.7|15723.7|15705.2|15701.2|15727.7|15723.7|15704.7|15700.7|54
1642729200000|2022-01-21 01:40:00|15704.7|15700.7|15699.2|15695.2|15711.7|15707.7|15691.2|15687.2|36
1642729500000|2022-01-21 01:45:00|15698.7|15694.7|15678.2|15674.2|15699.2|15695.2|15675.7|15671.7|55
1642729800000|2022-01-21 01:50:00|15677.7|15673.7|15708.7|15704.7|15708.7|15704.7|15677.7|15673.7|39
1642730100000|2022-01-21 01:55:00|15705.7|15701.7|15710.7|15706.7|15718.2|15714.2|15699.2|15695.2|22
1642730400000|2022-01-21 02:00:00|15708.7|15704.7|15721.7|15717.7|15722.7|15718.7|15700.7|15696.7|27
1642730700000|2022-01-21 02:05:00|15724.7|15720.7|15725.7|15721.7|15732.7|15728.7|15721.2|15717.2|47
1642731000000|2022-01-21 02:10:00|15725.2|15721.2|15723.2|15719.2|15728.7|15724.7|15719.7|15715.7|14
1642731300000|2022-01-21 02:15:00|15723.7|15719.7|15716.2|15712.2|15728.2|15724.2|15711.2|15707.2|25
1642731600000|2022-01-21 02:20:00|15716.7|15712.7|15722.2|15718.2|15724.2|15720.2|15710.2|15706.2|24
1642731900000|2022-01-21 02:25:00|15721.7|15717.7|15718.2|15714.2|15723.2|15719.2|15715.2|15711.2|12
1642732200000|2022-01-21 02:30:00|15717.7|15713.7|15711.2|15707.2|15720.7|15716.7|15709.7|15705.7|46
1642732500000|2022-01-21 02:35:00|15710.7|15706.7|15703.7|15699.7|15710.7|15706.7|15694.2|15690.2|20
1642732800000|2022-01-21 02:40:00|15703.2|15699.2|15680.7|15676.7|15706.2|15702.2|15680.7|15676.7|53
1642733100000|2022-01-21 02:45:00|15681.2|15677.2|15664.2|15660.2|15682.7|15678.7|15654.2|15650.2|140
1642733400000|2022-01-21 02:50:00|15664.7|15660.7|15667.2|15663.2|15668.2|15664.2|15656.7|15652.7|46
1642733700000|2022-01-21 02:55:00|15667.7|15663.7|15677.7|15673.7|15679.2|15675.2|15667.7|15663.7|25
1642734000000|2022-01-21 03:00:00|15678.7|15674.7|15673.2|15669.2|15681.2|15677.2|15670.2|15666.2|23
1642734300000|2022-01-21 03:05:00|15672.7|15668.7|15666.7|15662.7|15675.7|15671.7|15666.2|15662.2|21
1642734600000|2022-01-21 03:10:00|15666.2|15662.2|15666.7|15662.7|15671.7|15667.7|15657.7|15653.7|39
1642734900000|2022-01-21 03:15:00|15667.2|15663.2|15671.2|15667.2|15677.7|15673.7|15667.2|15663.2|18
1642735200000|2022-01-21 03:20:00|15671.7|15667.7|15660.2|15656.2|15675.2|15671.2|15660.2|15656.2|12
1642735500000|2022-01-21 03:25:00|15660.7|15656.7|15665.2|15661.2|15667.7|15663.7|15660.2|15656.2|21
1642735800000|2022-01-21 03:30:00|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|15652.7|15648.7|47
1642736100000|2022-01-21 03:35:00|15664.2|15660.2|15652.7|15648.7|15664.2|15660.2|15650.7|15646.7|9
1642736400000|2022-01-21 03:40:00|15653.2|15649.2|15664.2|15660.2|15665.2|15661.2|15652.7|15648.7|14
1642736700000|2022-01-21 03:45:00|15664.7|15660.7|15661.7|15657.7|15670.2|15666.2|15655.2|15651.2|23
1642737000000|2022-01-21 03:50:00|15662.2|15658.2|15665.2|15661.2|15666.7|15662.7|15659.7|15655.7|9
1642737300000|2022-01-21 03:55:00|15666.7|15662.7|15678.2|15674.2|15678.2|15674.2|15660.2|15656.2|59
1642737600000|2022-01-21 04:00:00|15677.7|15673.7|15692.2|15688.2|15695.2|15691.2|15677.7|15673.7|43
1642737900000|2022-01-21 04:05:00|15692.7|15688.7|15702.7|15698.7|15705.2|15701.2|15692.7|15688.7|61
1642738200000|2022-01-21 04:10:00|15703.2|15699.2|15696.2|15692.2|15703.7|15699.7|15695.2|15691.2|28
1642738500000|2022-01-21 04:15:00|15694.2|15690.2|15687.7|15683.7|15695.7|15691.7|15683.2|15679.2|21
1642738800000|2022-01-21 04:20:00|15688.2|15684.2|15689.2|15685.2|15693.7|15689.7|15684.2|15680.2|30
1642739100000|2022-01-21 04:25:00|15688.7|15684.7|15689.7|15685.7|15693.7|15689.7|15681.2|15677.2|15
1642739400000|2022-01-21 04:30:00|15689.2|15685.2|15686.7|15682.7|15697.7|15693.7|15686.7|15682.7|14
1642739700000|2022-01-21 04:35:00|15687.2|15683.2|15694.2|15690.2|15695.7|15691.7|15685.2|15681.2|11
1642740000000|2022-01-21 04:40:00|15695.7|15691.7|15687.2|15683.2|15696.7|15692.7|15684.7|15680.7|18
1642740300000|2022-01-21 04:45:00|15687.7|15683.7|15679.2|15675.2|15688.7|15684.7|15677.2|15673.2|16
1642740600000|2022-01-21 04:50:00|15679.7|15675.7|15679.7|15675.7|15681.7|15677.7|15676.2|15672.2|3
1642740900000|2022-01-21 04:55:00|15679.2|15675.2|15677.7|15673.7|15683.7|15679.7|15673.7|15669.7|80
1642741200000|2022-01-21 05:00:00|15677.2|15673.2|15685.2|15681.2|15688.7|15684.7|15672.2|15668.2|15
1642741500000|2022-01-21 05:05:00|15684.7|15680.7|15689.2|15685.2|15689.7|15685.7|15677.7|15673.7|17
1642741800000|2022-01-21 05:10:00|15689.7|15685.7|15683.2|15679.2|15693.2|15689.2|15681.2|15677.2|12
1642742100000|2022-01-21 05:15:00|15682.7|15678.7|15680.7|15676.7|15683.7|15679.7|15674.2|15670.2|12
1642742400000|2022-01-21 05:20:00|15680.2|15676.2|15690.2|15686.2|15690.2|15686.2|15678.7|15674.7|18
1642742700000|2022-01-21 05:25:00|15689.7|15685.7|15681.2|15677.2|15693.7|15689.7|15680.7|15676.7|28
1642743000000|2022-01-21 05:30:00|15681.7|15677.7|15698.7|15694.7|15701.7|15697.7|15681.7|15677.7|117
1642743300000|2022-01-21 05:35:00|15698.2|15694.2|15705.7|15701.7|15708.2|15704.2|15697.7|15693.7|25
1642743600000|2022-01-21 05:40:00|15705.2|15701.2|15714.7|15710.7|15716.7|15712.7|15702.2|15698.2|39
1642743900000|2022-01-21 05:45:00|15715.2|15711.2|15721.7|15717.7|15723.7|15719.7|15715.2|15711.2|42
1642744200000|2022-01-21 05:50:00|15722.2|15718.2|15722.7|15718.7|15725.7|15721.7|15717.7|15713.7|35
1642744500000|2022-01-21 05:55:00|15722.2|15718.2|15715.7|15711.7|15724.7|15720.7|15711.2|15707.2|27
1642744800000|2022-01-21 06:00:00|15715.2|15711.2|15705.7|15701.7|15715.2|15711.2|15697.2|15693.2|80
1642745100000|2022-01-21 06:05:00|15705.2|15701.2|15701.2|15697.2|15705.2|15701.2|15693.2|15689.2|72
1642745400000|2022-01-21 06:10:00|15701.7|15697.7|15698.2|15694.2|15707.7|15703.7|15694.7|15690.7|18
1642745700000|2022-01-21 06:15:00|15698.7|15694.7|15699.7|15695.7|15704.7|15700.7|15692.7|15688.7|23
1642746000000|2022-01-21 06:20:00|15699.2|15695.2|15712.2|15708.2|15713.7|15709.7|15698.2|15694.2|32
1642746300000|2022-01-21 06:25:00|15712.7|15708.7|15707.7|15703.7|15715.7|15711.7|15703.7|15699.7|69
1642746600000|2022-01-21 06:30:00|15708.7|15704.7|15717.7|15713.7|15721.2|15717.2|15702.7|15698.7|52
1642746900000|2022-01-21 06:35:00|15717.2|15713.2|15717.7|15713.7|15723.2|15719.2|15708.7|15704.7|71
1642747200000|2022-01-21 06:40:00|15718.2|15714.2|15720.2|15716.2|15725.7|15721.7|15716.7|15712.7|84
1642747500000|2022-01-21 06:45:00|15721.2|15717.2|15721.2|15717.2|15728.7|15724.7|15719.2|15715.2|101
1642747800000|2022-01-21 06:50:00|15720.7|15716.7|15704.7|15700.7|15721.7|15717.7|15698.7|15694.7|172
1642748100000|2022-01-21 06:55:00|15704.2|15700.2|15698.7|15694.7|15706.7|15702.7|15698.2|15694.2|100
1642748400000|2022-01-21 07:00:00|15697.7|15695.7|15678.2|15676.2|15697.7|15695.7|15675.2|15673.2|675
1642748700000|2022-01-21 07:05:00|15677.7|15675.7|15722.7|15720.7|15729.2|15727.2|15674.2|15672.2|919
1642749000000|2022-01-21 07:10:00|15722.2|15720.2|15730.2|15728.2|15732.7|15730.7|15715.2|15713.2|764
1642749300000|2022-01-21 07:15:00|15730.7|15728.7|15724.7|15722.7|15731.7|15729.7|15721.7|15719.7|371
1642749600000|2022-01-21 07:20:00|15725.2|15723.2|15731.2|15729.2|15735.7|15733.7|15724.7|15722.7|407
1642749900000|2022-01-21 07:25:00|15731.7|15729.7|15742.2|15740.2|15745.2|15743.2|15728.2|15726.2|500
1642750200000|2022-01-21 07:30:00|15741.7|15739.7|15728.2|15726.2|15745.2|15743.2|15727.7|15725.7|411
1642750500000|2022-01-21 07:35:00|15727.7|15725.7|15718.2|15716.2|15730.7|15728.7|15716.2|15714.2|408
1642750800000|2022-01-21 07:40:00|15718.7|15716.7|15728.2|15726.2|15734.2|15732.2|15716.2|15714.2|268
1642751100000|2022-01-21 07:45:00|15728.7|15726.7|15733.2|15731.2|15735.7|15733.7|15720.2|15718.2|282
1642751400000|2022-01-21 07:50:00|15732.7|15730.7|15729.2|15727.2|15741.7|15739.7|15728.7|15726.7|337
1642751700000|2022-01-21 07:55:00|15729.7|15727.7|15722.2|15720.2|15733.2|15731.2|15718.7|15716.7|477
1642752000000|2022-01-21 08:00:00|15722.7|15720.7|15705.3|15704.1|15722.7|15721.1|15681.3|15680.1|3324
1642752300000|2022-01-21 08:05:00|15704.8|15703.6|15711.3|15710.1|15730.8|15729.6|15703.3|15702.1|1665
1642752600000|2022-01-21 08:10:00|15711.8|15710.6|15679.3|15678.1|15719.8|15718.6|15679.3|15678.1|1422
1642752900000|2022-01-21 08:15:00|15678.8|15677.6|15676.8|15675.6|15699.8|15698.6|15671.3|15670.1|1475
1642753200000|2022-01-21 08:20:00|15676.3|15675.1|15655.8|15654.6|15681.3|15680.1|15651.3|15650.1|1463
1642753500000|2022-01-21 08:25:00|15654.8|15653.6|15688.3|15687.1|15688.3|15687.1|15649.8|15648.6|1404
1642753800000|2022-01-21 08:30:00|15687.8|15686.6|15692.8|15691.6|15697.8|15696.6|15668.3|15667.1|1091
1642754100000|2022-01-21 08:35:00|15692.3|15691.1|15680.8|15679.6|15710.8|15709.6|15675.3|15674.1|1074
1642754400000|2022-01-21 08:40:00|15681|15679.8|15680.5|15679.3|15694.5|15693.3|15673.5|15672.3|1044
1642754700000|2022-01-21 08:45:00|15680|15678.8|15670|15668.8|15684.5|15683.3|15654|15652.8|877
1642755000000|2022-01-21 08:50:00|15669.5|15668.3|15691.5|15690.3|15691.5|15690.3|15657.5|15656.3|821
1642755300000|2022-01-21 08:55:00|15692|15690.8|15699.5|15698.3|15704|15702.8|15678|15676.8|1104
1642755600000|2022-01-21 09:00:00|15698.5|15697.3|15693|15691.8|15698.5|15697.3|15684.5|15683.3|676
1642755900000|2022-01-21 09:05:00|15693.5|15692.3|15673|15671.8|15703|15701.8|15665.5|15664.3|900
1642756200000|2022-01-21 09:10:00|15672.5|15671.3|15672|15670.8|15677.5|15676.3|15660|15658.8|587
1642756500000|2022-01-21 09:15:00|15672.5|15671.3|15674|15672.8|15676.5|15675.3|15662|15660.8|618
1642756800000|2022-01-21 09:20:00|15674.5|15673.3|15673|15671.8|15681.5|15680.3|15670.5|15669.3|485
1642757100000|2022-01-21 09:25:00|15672.5|15671.3|15699.5|15698.3|15701.5|15700.3|15672.5|15671.3|658
1642757400000|2022-01-21 09:30:00|15699|15697.8|15688.5|15687.3|15706.5|15705.3|15688.5|15687.3|817
1642757700000|2022-01-21 09:35:00|15688|15686.8|15683|15681.8|15692|15690.8|15677|15675.8|457
1642758000000|2022-01-21 09:40:00|15683.5|15682.3|15698.5|15697.3|15702.5|15701.3|15679.5|15678.3|786
1642758300000|2022-01-21 09:45:00|15699|15697.8|15707|15705.8|15708.5|15707.3|15696.5|15695.3|603
1642758600000|2022-01-21 09:50:00|15707.5|15706.3|15701.5|15700.3|15713|15711.8|15701|15699.8|572
1642758900000|2022-01-21 09:55:00|15702|15700.8|15691|15689.8|15705.5|15704.3|15689.5|15688.3|439
1642759200000|2022-01-21 10:00:00|15691.5|15690.3|15673|15671.8|15693.5|15692.3|15673|15671.8|536
1642759500000|2022-01-21 10:05:00|15673.5|15672.3|15671|15669.8|15682.5|15681.3|15670|15668.8|468
1642759800000|2022-01-21 10:10:00|15670.5|15669.3|15672.5|15671.3|15678.5|15677.3|15668.5|15667.3|441
1642760100000|2022-01-21 10:15:00|15672|15670.8|15697|15695.8|15698.5|15697.3|15671.5|15670.3|738
1642760400000|2022-01-21 10:20:00|15696.5|15695.3|15696.5|15695.3|15710|15708.8|15694.5|15693.3|649
1642760700000|2022-01-21 10:25:00|15697|15695.8|15692.5|15691.3|15699.5|15698.3|15690|15688.8|264
1642761000000|2022-01-21 10:30:00|15693|15691.8|15686.5|15685.3|15695|15693.8|15684.5|15683.3|310
1642761300000|2022-01-21 10:35:00|15687|15685.8|15698.5|15697.3|15699.5|15698.3|15686|15684.8|378
1642761600000|2022-01-21 10:40:00|15698|15696.8|15704|15702.8|15704.5|15703.3|15696.5|15695.3|271
1642761900000|2022-01-21 10:45:00|15704.5|15703.3|15707.5|15706.3|15711.5|15710.3|15695|15693.8|466
1642762200000|2022-01-21 10:50:00|15706.5|15705.3|15697|15695.8|15711|15709.8|15695.5|15694.3|662
1642762500000|2022-01-21 10:55:00|15696.5|15695.3|15696|15694.8|15698|15696.8|15687.5|15686.3|616
1642762800000|2022-01-21 11:00:00|15695.5|15694.3|15687.5|15686.3|15695.5|15694.3|15675.5|15674.3|655
1642763100000|2022-01-21 11:05:00|15688|15686.8|15675.5|15674.3|15689|15687.8|15670|15668.8|576
1642763400000|2022-01-21 11:10:00|15675|15673.8|15676|15674.8|15681.5|15680.3|15667.5|15666.3|399
1642763700000|2022-01-21 11:15:00|15675.5|15674.3|15660.5|15659.3|15676.5|15675.3|15652|15650.8|1033
1642764000000|2022-01-21 11:20:00|15661|15659.8|15663.5|15662.3|15668.5|15667.3|15659.5|15658.3|371
1642764300000|2022-01-21 11:25:00|15663|15661.8|15670.5|15669.3|15672|15670.8|15660|15658.8|304
1642764600000|2022-01-21 11:30:00|15671|15669.8|15656|15654.8|15671.5|15670.3|15652|15650.8|478
1642764900000|2022-01-21 11:35:00|15655.5|15654.3|15670.5|15669.3|15673|15671.8|15655.5|15654.3|377
1642765200000|2022-01-21 11:40:00|15670|15668.8|15661|15659.8|15670.5|15669.3|15656.5|15655.3|397
1642765500000|2022-01-21 11:45:00|15660.5|15659.3|15641|15639.8|15661.5|15660.3|15636.5|15635.3|851
1642765800000|2022-01-21 11:50:00|15641.5|15640.3|15629|15627.8|15646.5|15645.3|15625|15623.8|1146
1642766100000|2022-01-21 11:55:00|15628.5|15627.3|15633.5|15632.3|15642.5|15641.3|15626.5|15625.3|961
1642766400000|2022-01-21 12:00:00|15633|15631.8|15612|15610.8|15636.5|15635.3|15610.5|15609.3|2006
1642766700000|2022-01-21 12:05:00|15612.5|15611.3|15602|15600.8|15615.5|15614.3|15588.5|15587.3|1906
1642767000000|2022-01-21 12:10:00|15601.5|15600.3|15616.5|15615.3|15620.5|15619.3|15599|15597.8|1095
1642767300000|2022-01-21 12:15:00|15616|15614.8|15618|15616.8|15622.5|15621.3|15611.5|15610.3|511
1642767600000|2022-01-21 12:20:00|15618.5|15617.3|15630|15628.8|15634.5|15633.3|15617.5|15616.3|814
1642767900000|2022-01-21 12:25:00|15629.5|15628.3|15619|15617.8|15630.5|15629.3|15616|15614.8|358
1642768200000|2022-01-21 12:30:00|15619.5|15618.3|15610|15608.8|15620.5|15619.3|15605|15603.8|509
1642768500000|2022-01-21 12:35:00|15609.5|15608.3|15611.5|15610.3|15613|15611.8|15604|15602.8|516
1642768800000|2022-01-21 12:40:00|15611.4|15610.2|15601.4|15600.2|15611.4|15610.2|15600.9|15599.7|541
1642769100000|2022-01-21 12:45:00|15601.9|15600.7|15590.9|15589.7|15605.4|15604.2|15586.4|15585.2|687
1642769400000|2022-01-21 12:50:00|15590.4|15589.2|15577.4|15576.2|15598.4|15597.2|15575.4|15574.2|657
1642769700000|2022-01-21 12:55:00|15576.4|15575.2|15573.4|15572.2|15577.4|15576.2|15561.9|15560.7|1100
1642770000000|2022-01-21 13:00:00|15573.9|15572.7|15574.9|15573.7|15582.4|15581.2|15570.4|15569.2|783
1642770300000|2022-01-21 13:05:00|15574.4|15573.2|15587.4|15586.2|15587.4|15586.2|15574.4|15573.2|557
1642770600000|2022-01-21 13:10:00|15587.9|15586.7|15573.4|15572.2|15588.4|15587.2|15566.9|15565.7|552
1642770900000|2022-01-21 13:15:00|15572.9|15571.7|15569.9|15568.7|15573.4|15572.2|15557.9|15556.7|687
1642771200000|2022-01-21 13:20:00|15570.4|15569.2|15579.9|15578.7|15584.4|15583.2|15568.4|15567.2|613
1642771500000|2022-01-21 13:25:00|15580.4|15579.2|15571.4|15570.2|15583.4|15582.2|15570.9|15569.7|371
1642771800000|2022-01-21 13:30:00|15571.9|15570.7|15549.4|15548.2|15573.9|15572.7|15548.4|15547.2|675
1642772100000|2022-01-21 13:35:00|15549.9|15548.7|15574.4|15573.2|15575.9|15574.7|15547.9|15546.7|732
1642772400000|2022-01-21 13:40:00|15573.9|15572.7|15554.4|15553.2|15574.4|15573.2|15550.4|15549.2|755
1642772700000|2022-01-21 13:45:00|15553.9|15552.7|15561.4|15560.2|15564.9|15563.7|15552.4|15551.2|314
1642773000000|2022-01-21 13:50:00|15561.9|15560.7|15563.4|15562.2|15570.9|15569.7|15559.9|15558.7|487
1642773300000|2022-01-21 13:55:00|15563.9|15562.7|15558.4|15557.2|15564.9|15563.7|15554.4|15553.2|545
1642773600000|2022-01-21 14:00:00|15558.9|15557.7|15536.4|15535.2|15558.9|15557.7|15535.9|15534.7|1124
1642773900000|2022-01-21 14:05:00|15536.9|15535.7|15518.4|15517.2|15537.9|15536.7|15510.9|15509.7|1552
1642774200000|2022-01-21 14:10:00|15517.9|15516.7|15518.9|15517.7|15520.4|15519.2|15508.4|15507.2|942
1642774500000|2022-01-21 14:15:00|15519.4|15518.2|15526.9|15525.7|15527.4|15526.2|15513.4|15512.2|741
1642774800000|2022-01-21 14:20:00|15527.4|15526.2|15528.4|15527.2|15531.4|15530.2|15514.4|15513.2|823
1642775100000|2022-01-21 14:25:00|15528.9|15527.7|15549.4|15548.2|15549.4|15548.2|15528.9|15527.7|1183
1642775400000|2022-01-21 14:30:00|15548.4|15547.2|15565.9|15564.7|15565.9|15564.7|15528.4|15527.2|2015
1642775700000|2022-01-21 14:35:00|15566.4|15565.2|15562.4|15561.2|15574.4|15573.2|15557.4|15556.2|1292
1642776000000|2022-01-21 14:40:00|15561.4|15560.2|15525.4|15524.2|15563.9|15562.7|15522.4|15521.2|1087
1642776300000|2022-01-21 14:45:00|15524.9|15523.7|15556.9|15555.7|15567.4|15566.2|15521.4|15520.2|1221
1642776600000|2022-01-21 14:50:00|15555.4|15554.2|15513.4|15512.2|15560.9|15559.7|15513.4|15512.2|1222
1642776900000|2022-01-21 14:55:00|15512.4|15511.2|15520.4|15519.2|15528.4|15527.2|15510.9|15509.7|927
1642777200000|2022-01-21 15:00:00|15518.9|15517.7|15502.9|15501.7|15537.4|15536.2|15498.4|15497.2|1390
1642777500000|2022-01-21 15:05:00|15501.9|15500.7|15501.4|15500.2|15522.4|15521.2|15497.4|15496.2|1106
1642777800000|2022-01-21 15:10:00|15500.9|15499.7|15486.5|15485.3|15503.7|15502.5|15480.5|15479.3|1513
1642778100000|2022-01-21 15:15:00|15486|15484.8|15479.5|15478.3|15494.5|15493.3|15473.5|15472.3|979
1642778400000|2022-01-21 15:20:00|15480.5|15479.3|15483|15481.8|15488|15486.8|15456.5|15455.3|1806
1642778700000|2022-01-21 15:25:00|15481|15479.8|15486|15484.8|15506.5|15505.3|15479|15477.8|1817
1642779000000|2022-01-21 15:30:00|15487|15485.8|15525.5|15524.3|15529.5|15528.3|15471.5|15470.3|1758
1642779300000|2022-01-21 15:35:00|15525|15523.8|15528|15526.8|15554.5|15553.3|15523|15521.8|1492
1642779600000|2022-01-21 15:40:00|15527.5|15526.3|15535.5|15534.3|15536|15534.8|15517|15515.8|1305
1642779900000|2022-01-21 15:45:00|15533.5|15532.3|15551|15549.8|15552|15550.8|15519|15517.8|982
1642780200000|2022-01-21 15:50:00|15550|15548.8|15560|15558.8|15570.5|15569.3|15549|15547.8|1581
1642780500000|2022-01-21 15:55:00|15559.5|15558.3|15557.5|15556.3|15570.5|15569.3|15547.5|15546.3|1254
1642780800000|2022-01-21 16:00:00|15558.5|15557.3|15554|15552.8|15560.5|15559.3|15537.5|15536.3|1097
1642781100000|2022-01-21 16:05:00|15553.5|15552.3|15571|15569.8|15573.5|15572.3|15549|15547.8|1294
1642781400000|2022-01-21 16:10:00|15570.5|15569.3|15563.5|15562.3|15574|15572.8|15558.5|15557.3|906
1642781700000|2022-01-21 16:15:00|15565.5|15564.3|15591|15589.8|15599.5|15598.3|15565.5|15564.3|1793
1642782000000|2022-01-21 16:20:00|15590.5|15589.3|15604.5|15603.3|15613|15611.8|15581.5|15580.3|1450
1642782300000|2022-01-21 16:25:00|15603|15601.8|15581.5|15580.3|15605.5|15604.3|15577.5|15576.3|1745
1642782600000|2022-01-21 16:30:00|15581.9|15579.9|15594.4|15592.4|15594.4|15592.4|15571.9|15569.9|2431
1642782900000|2022-01-21 16:35:00|15594.9|15592.9|15567.4|15565.4|15605.9|15603.9|15563.9|15561.9|1400
1642783200000|2022-01-21 16:40:00|15567.9|15565.9|15574.4|15572.4|15574.9|15572.9|15561.9|15559.9|702
1642783500000|2022-01-21 16:45:00|15575.4|15573.4|15562.9|15560.9|15576.4|15574.4|15552.9|15550.9|674
1642783800000|2022-01-21 16:50:00|15563.9|15561.9|15548.4|15546.4|15568.4|15566.4|15544.9|15542.9|481
1642784100000|2022-01-21 16:55:00|15547.9|15545.9|15566.9|15564.9|15568.9|15566.9|15547.9|15545.9|438
1642784400000|2022-01-21 17:00:00|15565.4|15563.4|15556.4|15554.4|15573.4|15571.4|15549.4|15547.4|388
1642784700000|2022-01-21 17:05:00|15557.4|15555.4|15553.4|15551.4|15575.4|15573.4|15552.4|15550.4|429
1642785000000|2022-01-21 17:10:00|15552.9|15550.9|15537.9|15535.9|15554.4|15552.4|15533.9|15531.9|609
1642785300000|2022-01-21 17:15:00|15537.4|15535.4|15527.9|15525.9|15547.4|15545.4|15526.4|15524.4|427
1642785600000|2022-01-21 17:20:00|15528.4|15526.4|15540.4|15538.4|15541.9|15539.9|15517.9|15515.9|476
1642785900000|2022-01-21 17:25:00|15539.9|15537.9|15539.4|15537.4|15551.4|15549.4|15537.4|15535.4|323
1642786200000|2022-01-21 17:30:00|15538.9|15536.9|15537.9|15535.9|15545.4|15543.4|15530.9|15528.9|368
1642786500000|2022-01-21 17:35:00|15538.4|15536.4|15535.4|15533.4|15548.9|15546.9|15520.4|15518.4|272
1642786800000|2022-01-21 17:40:00|15535.9|15533.9|15528.9|15526.9|15545.9|15543.9|15526.9|15524.9|237
1642787100000|2022-01-21 17:45:00|15528.4|15526.4|15516.4|15514.4|15542.4|15540.4|15515.4|15513.4|342
1642787400000|2022-01-21 17:50:00|15516.9|15514.9|15523.4|15521.4|15526.9|15524.9|15514.9|15512.9|286
1642787700000|2022-01-21 17:55:00|15523.9|15521.9|15526.4|15524.4|15530.9|15528.9|15514.9|15512.9|247
1642788000000|2022-01-21 18:00:00|15525.4|15523.4|15519.4|15517.4|15536.9|15534.9|15516.9|15514.9|194
1642788300000|2022-01-21 18:05:00|15519.9|15517.9|15520.9|15518.9|15528.4|15526.4|15516.9|15514.9|287
1642788600000|2022-01-21 18:10:00|15522.4|15520.4|15538.9|15536.9|15544.9|15542.9|15520.9|15518.9|270
1642788900000|2022-01-21 18:15:00|15537.9|15535.9|15523.9|15521.9|15540.9|15538.9|15519.4|15517.4|290
1642789200000|2022-01-21 18:20:00|15522.4|15520.4|15504.4|15502.4|15523.4|15521.4|15500.4|15498.4|441
1642789500000|2022-01-21 18:25:00|15503.9|15501.9|15508.9|15506.9|15515.4|15513.4|15500.9|15498.9|270
1642789800000|2022-01-21 18:30:00|15508.4|15506.4|15520.4|15518.4|15527.4|15525.4|15505.9|15503.9|305
1642790100000|2022-01-21 18:35:00|15520.9|15518.9|15533.4|15531.4|15542.9|15540.9|15514.4|15512.4|311
1642790400000|2022-01-21 18:40:00|15532.9|15530.9|15539.9|15537.9|15544.9|15542.9|15529.4|15527.4|243
1642790700000|2022-01-21 18:45:00|15540.9|15538.9|15537.4|15535.4|15543.9|15541.9|15526.4|15524.4|244
1642791000000|2022-01-21 18:50:00|15536.9|15534.9|15541.4|15539.4|15553.4|15551.4|15532.4|15530.4|321
1642791300000|2022-01-21 18:55:00|15541.9|15539.9|15525.4|15523.4|15542.9|15540.9|15516.9|15514.9|272
1642791600000|2022-01-21 19:00:00|15524.9|15522.9|15521.4|15519.4|15530.9|15528.9|15516.9|15514.9|383
1642791900000|2022-01-21 19:05:00|15520.9|15518.9|15515.9|15513.9|15536.9|15534.9|15513.9|15511.9|247
1642792200000|2022-01-21 19:10:00|15516.4|15514.4|15515.4|15513.4|15523.4|15521.4|15509.9|15507.9|167
1642792500000|2022-01-21 19:15:00|15514.9|15512.9|15511.4|15509.4|15521.9|15519.9|15509.4|15507.4|229
1642792800000|2022-01-21 19:20:00|15511.9|15509.9|15522.4|15520.4|15525.4|15523.4|15505.9|15503.9|197
1642793100000|2022-01-21 19:25:00|15521.9|15519.9|15492.9|15490.9|15522.4|15520.4|15491.9|15489.9|314
1642793400000|2022-01-21 19:30:00|15492.4|15490.4|15490.4|15488.4|15496.9|15494.9|15486.4|15484.4|271
1642793700000|2022-01-21 19:35:00|15490.9|15488.9|15504.9|15502.9|15507.9|15505.9|15480.9|15478.9|342
1642794000000|2022-01-21 19:40:00|15504.4|15502.4|15500.4|15498.4|15513.4|15511.4|15497.9|15495.9|163
1642794300000|2022-01-21 19:45:00|15500.9|15498.9|15507.4|15505.4|15510.4|15508.4|15499.4|15497.4|139
1642794600000|2022-01-21 19:50:00|15506.9|15504.9|15495.4|15493.4|15506.9|15504.9|15491.9|15489.9|144
1642794900000|2022-01-21 19:55:00|15495.9|15493.9|15471.4|15469.4|15497.9|15495.9|15469.4|15467.4|238
1642795200000|2022-01-21 20:00:00|15470.9|15468.9|15474.4|15472.4|15481.4|15479.4|15468.4|15466.4|243
1642795500000|2022-01-21 20:05:00|15474.9|15472.9|15472.9|15470.9|15475.4|15473.4|15462.9|15460.9|260
1642795800000|2022-01-21 20:10:00|15472.4|15470.4|15465.4|15463.4|15473.9|15471.9|15457.4|15455.4|289
1642796100000|2022-01-21 20:15:00|15464.9|15462.9|15483.4|15481.4|15492.9|15490.9|15460.4|15458.4|464
1642796400000|2022-01-21 20:20:00|15482.9|15480.9|15475.9|15473.9|15482.9|15480.9|15466.9|15464.9|255
1642796700000|2022-01-21 20:25:00|15475.4|15473.4|15458.9|15456.9|15478.4|15476.4|15453.4|15451.4|336
1642797000000|2022-01-21 20:30:00|15459.4|15457.4|15463.4|15461.4|15478.9|15476.9|15455.9|15453.9|482
1642797300000|2022-01-21 20:35:00|15462.9|15460.9|15477.9|15475.9|15479.4|15477.4|15460.9|15458.9|308
1642797600000|2022-01-21 20:40:00|15477.4|15475.4|15484.9|15482.9|15503.4|15501.4|15476.9|15474.9|398
1642797900000|2022-01-21 20:45:00|15484.4|15482.4|15480.4|15478.4|15487.9|15485.9|15472.4|15470.4|447
1642798200000|2022-01-21 20:50:00|15479.9|15477.9|15456.4|15454.4|15481.9|15479.9|15448.9|15446.9|539
1642798500000|2022-01-21 20:55:00|15455.4|15453.4|15456.4|15454.4|15477.9|15475.9|15454.4|15452.4|589
1642798800000|2022-01-21 21:00:00|15456.9|15454.9|15464.8|15459.8|15473.8|15468.8|15447|15442|633
1642799100000|2022-01-21 21:05:00|15463.9|15458.9|15449|15444|15469.8|15464.8|15446.3|15441.3|0
1642799400000|2022-01-21 21:10:00|15449.9|15444.9|15450.6|15445.6|15458.6|15453.6|15440.7|15435.7|0
1642799700000|2022-01-21 21:15:00|15451.9|15446.9|15456.8|15451.8|15458.6|15453.6|15444.7|15439.7|0
1642800000000|2022-01-21 21:20:00|15455.9|15450.9|15450|15445|15456.8|15451.8|15447.2|15442.2|0
1642800300000|2022-01-21 21:25:00|15450.1|15445.1|15444.4|15439.4|15450.8|15445.8|15444.4|15439.4|0
1642800600000|2022-01-21 21:30:00|15444.3|15439.3|15447.8|15442.8|15450.4|15445.4|15444.3|15439.3|0
1642800900000|2022-01-21 21:35:00|15446.9|15441.9|15446.9|15441.9|15449.6|15444.6|15442.4|15437.4|0
1642801200000|2022-01-21 21:40:00|15446|15441|15449.7|15444.7|15449.7|15444.7|15443.5|15438.5|0
1642801500000|2022-01-21 21:45:00|15448.8|15443.8|15448.5|15443.5|15448.8|15443.8|15447.8|15442.8|0
1642801800000|2022-01-21 21:50:00|15448.6|15443.6|15447.4|15442.4|15448.6|15443.6|15445.9|15440.9|0
1642802100000|2022-01-21 21:55:00|15447.8|15442.8|15433.3|15428.3|15448.3|15443.3|15432.9|15427.9|0
1642978800000|2022-01-23 23:00:00|15461.8|15456.8|15463.1|15458.1|15474.9|15469.9|15458.3|15453.3|0
1642979100000|2022-01-23 23:05:00|15460.4|15455.4|15487.1|15482.1|15493.5|15488.5|15452.3|15447.3|0
1642979400000|2022-01-23 23:10:00|15488|15483|15491.3|15486.3|15496.9|15491.9|15475.5|15470.5|0
1642979700000|2022-01-23 23:15:00|15490.9|15485.9|15528.5|15523.5|15528.8|15523.8|15490.9|15485.9|0
1642980000000|2022-01-23 23:20:00|15528.3|15523.3|15525.5|15520.5|15537|15532|15521.1|15516.1|0
1642980300000|2022-01-23 23:25:00|15525.1|15520.1|15514|15509|15530.4|15525.4|15512.7|15507.7|0
1642980600000|2022-01-23 23:30:00|15515.3|15510.3|15524.8|15519.8|15533.6|15528.6|15511.5|15506.5|0
1642980900000|2022-01-23 23:35:00|15527.4|15522.4|15529.6|15524.6|15535.3|15530.3|15525.3|15520.3|0
1642981200000|2022-01-23 23:40:00|15528.8|15523.8|15532.2|15527.2|15533.5|15528.5|15524.4|15519.4|0
1642981500000|2022-01-23 23:45:00|15531.7|15526.7|15532|15527|15534|15529|15526.8|15521.8|0
1642981800000|2022-01-23 23:50:00|15531.1|15526.1|15547.2|15542.2|15553.4|15548.4|15528.9|15523.9|0
1642982100000|2022-01-23 23:55:00|15546.4|15541.4|15551.2|15546.2|15551.8|15546.8|15536|15531|0
1642982400000|2022-01-24 00:00:00|15550.3|15545.3|15543.9|15538.9|15552.1|15547.1|15536|15531|0
1642982700000|2022-01-24 00:05:00|15543.5|15538.5|15527.5|15522.5|15544.8|15539.8|15527.5|15522.5|0
1642983000000|2022-01-24 00:10:00|15527.9|15522.9|15522.5|15517.5|15533.7|15528.7|15520.3|15515.3|0
1642983300000|2022-01-24 00:15:00|15522.1|15517.1|15524.4|15520.4|15540.4|15536.4|15514.9|15510.9|91
1642983600000|2022-01-24 00:20:00|15524.9|15520.9|15528.4|15524.4|15533.4|15529.4|15523.9|15519.9|21
1642983900000|2022-01-24 00:25:00|15528.9|15524.9|15535.9|15531.9|15540.4|15536.4|15528.4|15524.4|49
1642984200000|2022-01-24 00:30:00|15535.4|15531.4|15524.9|15520.9|15538.4|15534.4|15524.9|15520.9|29
1642984500000|2022-01-24 00:35:00|15525.4|15521.4|15506.4|15502.4|15526.4|15522.4|15504.9|15500.9|51
1642984800000|2022-01-24 00:40:00|15506.9|15502.9|15512.9|15508.9|15519.9|15515.9|15506.9|15502.9|27
1642985100000|2022-01-24 00:45:00|15513.4|15509.4|15524.9|15520.9|15525.9|15521.9|15509.9|15505.9|20
1642985400000|2022-01-24 00:50:00|15524.4|15520.4|15516.4|15512.4|15528.9|15524.9|15516.4|15512.4|21
1642985700000|2022-01-24 00:55:00|15517.4|15513.4|15517.9|15513.9|15528.4|15524.4|15514.9|15510.9|22
1642986000000|2022-01-24 01:00:00|15518.4|15514.4|15534.9|15530.9|15539.4|15535.4|15507.9|15503.9|67
1642986300000|2022-01-24 01:05:00|15535.4|15531.4|15532.9|15528.9|15538.9|15534.9|15526.4|15522.4|28
1642986600000|2022-01-24 01:10:00|15533.4|15529.4|15520.9|15516.9|15536.4|15532.4|15520.9|15516.9|31
1642986900000|2022-01-24 01:15:00|15521.4|15517.4|15537.4|15533.4|15538.4|15534.4|15510.4|15506.4|58
1642987200000|2022-01-24 01:20:00|15536.9|15532.9|15528.4|15524.4|15537.4|15533.4|15526.9|15522.9|35
1642987500000|2022-01-24 01:25:00|15527.9|15523.9|15528.9|15524.9|15534.9|15530.9|15525.4|15521.4|22
1642987800000|2022-01-24 01:30:00|15529.4|15525.4|15538.4|15534.4|15538.9|15534.9|15524.4|15520.4|18
1642988100000|2022-01-24 01:35:00|15538.9|15534.9|15533.9|15529.9|15539.9|15535.9|15530.9|15526.9|46
1642988400000|2022-01-24 01:40:00|15533.4|15529.4|15528.4|15524.4|15538.9|15534.9|15526.4|15522.4|35
1642988700000|2022-01-24 01:45:00|15528.9|15524.9|15545.9|15541.9|15547.4|15543.4|15517.9|15513.9|60
1642989000000|2022-01-24 01:50:00|15545.4|15541.4|15544.9|15540.9|15549.4|15545.4|15538.9|15534.9|46
1642989300000|2022-01-24 01:55:00|15544.4|15540.4|15541.9|15537.9|15549.4|15545.4|15539.4|15535.4|21
1642989600000|2022-01-24 02:00:00|15542.4|15538.4|15539.4|15535.4|15552.9|15548.9|15537.4|15533.4|37
1642989900000|2022-01-24 02:05:00|15538.9|15534.9|15539.9|15535.9|15546.9|15542.9|15537.9|15533.9|30
1642990200000|2022-01-24 02:10:00|15539.4|15535.4|15539.9|15535.9|15544.4|15540.4|15535.4|15531.4|23
1642990500000|2022-01-24 02:15:00|15540.4|15536.4|15529.9|15525.9|15547.4|15543.4|15527.9|15523.9|19
1642990800000|2022-01-24 02:20:00|15530.4|15526.4|15518.9|15514.9|15533.4|15529.4|15517.9|15513.9|61
1642991100000|2022-01-24 02:25:00|15518.4|15514.4|15527.4|15523.4|15527.4|15523.4|15515.9|15511.9|15
1642991400000|2022-01-24 02:30:00|15527.9|15523.9|15526.9|15522.9|15529.9|15525.9|15526.9|15522.9|2
1642991700000|2022-01-24 02:35:00|15526.4|15522.4|15536.4|15532.4|15536.9|15532.9|15526.4|15522.4|17
1642992000000|2022-01-24 02:40:00|15536.9|15532.9|15539.9|15535.9|15539.9|15535.9|15531.9|15527.9|8
1642992300000|2022-01-24 02:45:00|15539.4|15535.4|15536.9|15532.9|15541.4|15537.4|15536.4|15532.4|5
1642992600000|2022-01-24 02:50:00|15536.4|15532.4|15527.4|15523.4|15536.9|15532.9|15525.4|15521.4|17
1642992900000|2022-01-24 02:55:00|15527.9|15523.9|15523.4|15519.4|15528.9|15524.9|15521.9|15517.9|11
1642993200000|2022-01-24 03:00:00|15522.9|15518.9|15527.9|15523.9|15530.4|15526.4|15519.9|15515.9|17
1642993500000|2022-01-24 03:05:00|15527.4|15523.4|15528.9|15524.9|15529.9|15525.9|15526.9|15522.9|3
1642993800000|2022-01-24 03:10:00|15529.4|15525.4|15533.4|15529.4|15536.9|15532.9|15528.9|15524.9|11
1642994100000|2022-01-24 03:15:00|15533.9|15529.9|15532.4|15528.4|15537.4|15533.4|15530.9|15526.9|7
1642994400000|2022-01-24 03:20:00|15532.9|15528.9|15534.9|15530.9|15534.9|15530.9|15530.9|15526.9|4
1642994700000|2022-01-24 03:25:00|15535.4|15531.4|15542.4|15538.4|15545.9|15541.9|15535.4|15531.4|11
1642995000000|2022-01-24 03:30:00|15542.9|15538.9|15537.4|15533.4|15546.9|15542.9|15537.4|15533.4|15
1642995300000|2022-01-24 03:35:00|15537.9|15533.9|15545.9|15541.9|15548.9|15544.9|15537.9|15533.9|17
1642995600000|2022-01-24 03:40:00|15545.4|15541.4|15545.4|15541.4|15548.4|15544.4|15541.9|15537.9|13
1642995900000|2022-01-24 03:45:00|15544.9|15540.9|15545.9|15541.9|15546.9|15542.9|15541.9|15537.9|3
1642996200000|2022-01-24 03:50:00|15546.4|15542.4|15551.9|15547.9|15551.9|15547.9|15544.9|15540.9|14
1642996500000|2022-01-24 03:55:00|15552.4|15548.4|15541.4|15537.4|15552.4|15548.4|15541.4|15537.4|16
1642996800000|2022-01-24 04:00:00|15541.9|15537.9|15548.4|15544.4|15550.9|15546.9|15541.9|15537.9|19
1642997100000|2022-01-24 04:05:00|15548.9|15544.9|15545.9|15541.9|15550.9|15546.9|15545.4|15541.4|5
1642997400000|2022-01-24 04:10:00|15546.4|15542.4|15544.9|15540.9|15550.4|15546.4|15543.9|15539.9|9
1642997700000|2022-01-24 04:15:00|15544.4|15540.4|15544.4|15540.4|15548.9|15544.9|15543.4|15539.4|14
1642998000000|2022-01-24 04:20:00|15544.9|15540.9|15540.9|15536.9|15551.4|15547.4|15539.9|15535.9|16
1642998300000|2022-01-24 04:25:00|15541.4|15537.4|15544.9|15540.9|15544.9|15540.9|15538.9|15534.9|5
1642998600000|2022-01-24 04:30:00|15545.4|15541.4|15550.9|15546.9|15551.9|15547.9|15545.4|15541.4|37
1642998900000|2022-01-24 04:35:00|15550.4|15546.4|15550.4|15546.4|15552.4|15548.4|15548.4|15544.4|15
1642999200000|2022-01-24 04:40:00|15550.9|15546.9|15547.9|15543.9|15550.9|15546.9|15544.9|15540.9|2
1642999500000|2022-01-24 04:45:00|15548.4|15544.4|15542.9|15538.9|15549.9|15545.9|15542.9|15538.9|1
1642999800000|2022-01-24 04:50:00|15542.4|15538.4|15542.9|15538.9|15545.4|15541.4|15542.4|15538.4|0
1643000100000|2022-01-24 04:55:00|15543.4|15539.4|15540.9|15536.9|15543.9|15539.9|15539.9|15535.9|21
1643000400000|2022-01-24 05:00:00|15541.4|15537.4|15546.4|15542.4|15546.4|15542.4|15539.9|15535.9|20
1643000700000|2022-01-24 05:05:00|15546.9|15542.9|15550.9|15546.9|15551.4|15547.4|15545.4|15541.4|8
1643001000000|2022-01-24 05:10:00|15550.4|15546.4|15545.4|15541.4|15552.4|15548.4|15544.9|15540.9|6
1643001300000|2022-01-24 05:15:00|15545.9|15541.9|15552.9|15548.9|15555.9|15551.9|15545.4|15541.4|14
1643001600000|2022-01-24 05:20:00|15553.4|15549.4|15556.4|15552.4|15556.9|15552.9|15553.4|15549.4|11
1643001900000|2022-01-24 05:25:00|15555.9|15551.9|15558.4|15554.4|15561.4|15557.4|15555.4|15551.4|22
1643002200000|2022-01-24 05:30:00|15558.9|15554.9|15555.9|15551.9|15561.4|15557.4|15553.9|15549.9|13
1643002500000|2022-01-24 05:35:00|15556.4|15552.4|15551.9|15547.9|15557.9|15553.9|15551.4|15547.4|5
1643002800000|2022-01-24 05:40:00|15551.4|15547.4|15551.4|15547.4|15555.4|15551.4|15548.4|15544.4|5
1643003100000|2022-01-24 05:45:00|15550.9|15546.9|15549.9|15545.9|15551.4|15547.4|15546.9|15542.9|14
1643003400000|2022-01-24 05:50:00|15550.4|15546.4|15547.4|15543.4|15550.9|15546.9|15546.4|15542.4|8
1643003700000|2022-01-24 05:55:00|15547.9|15543.9|15546.9|15542.9|15549.4|15545.4|15541.4|15537.4|10
1643004000000|2022-01-24 06:00:00|15546.4|15542.4|15534.9|15530.9|15546.9|15542.9|15532.9|15528.9|33
1643004300000|2022-01-24 06:05:00|15535.4|15531.4|15543.9|15539.9|15547.9|15543.9|15535.4|15531.4|28
1643004600000|2022-01-24 06:10:00|15543.4|15539.4|15546.4|15542.4|15547.4|15543.4|15542.4|15538.4|12
1643004900000|2022-01-24 06:15:00|15545.9|15541.9|15550.4|15546.4|15550.4|15546.4|15545.4|15541.4|16
1643005200000|2022-01-24 06:20:00|15550.9|15546.9|15544.9|15540.9|15551.9|15547.9|15543.9|15539.9|34
1643005500000|2022-01-24 06:25:00|15545.4|15541.4|15540.4|15536.4|15545.9|15541.9|15538.9|15534.9|23
1643005800000|2022-01-24 06:30:00|15540.9|15536.9|15541.4|15537.4|15543.9|15539.9|15537.9|15533.9|52
1643006100000|2022-01-24 06:35:00|15541.9|15537.9|15546.4|15542.4|15553.4|15549.4|15541.4|15537.4|59
1643006400000|2022-01-24 06:40:00|15545.9|15541.9|15539.9|15535.9|15546.9|15542.9|15538.9|15534.9|32
1643006700000|2022-01-24 06:45:00|15540.4|15536.4|15535.4|15531.4|15540.9|15536.9|15535.4|15531.4|14
1643007000000|2022-01-24 06:50:00|15536.4|15532.4|15537.9|15533.9|15541.9|15537.9|15535.9|15531.9|76
1643007300000|2022-01-24 06:55:00|15538.4|15534.4|15536.4|15532.4|15539.9|15535.9|15535.9|15531.9|28
1643007600000|2022-01-24 07:00:00|15535.4|15533.4|15483.9|15481.9|15538.9|15536.9|15483.4|15481.4|798
1643007900000|2022-01-24 07:05:00|15488.4|15486.4|15484.9|15482.9|15497.9|15495.9|15482.4|15480.4|493
1643008200000|2022-01-24 07:10:00|15485.4|15483.4|15487.4|15485.4|15497.4|15495.4|15482.4|15480.4|301
1643008500000|2022-01-24 07:15:00|15486.9|15484.9|15480.9|15478.9|15498.4|15496.4|15479.4|15477.4|232
1643008800000|2022-01-24 07:20:00|15481.4|15479.4|15491.9|15489.9|15494.9|15492.9|15474.9|15472.9|332
1643009100000|2022-01-24 07:25:00|15491.4|15489.4|15510.4|15508.4|15515.4|15513.4|15490.9|15488.9|343
1643009400000|2022-01-24 07:30:00|15510.9|15508.9|15511.4|15509.4|15514.4|15512.4|15504.9|15502.9|317
1643009700000|2022-01-24 07:35:00|15510.9|15508.9|15495.4|15493.4|15514.4|15512.4|15494.9|15492.9|198
1643010000000|2022-01-24 07:40:00|15494.9|15492.9|15495.9|15493.9|15500.4|15498.4|15485.4|15483.4|355
1643010300000|2022-01-24 07:45:00|15496.4|15494.4|15500.4|15498.4|15501.9|15499.9|15491.9|15489.9|135
1643010600000|2022-01-24 07:50:00|15500.9|15498.9|15503.4|15501.4|15508.9|15506.9|15497.4|15495.4|201
1643010900000|2022-01-24 07:55:00|15503.9|15501.9|15500.4|15498.4|15513.4|15511.4|15493.9|15491.9|555
1643011200000|2022-01-24 08:00:00|15500|15498.8|15521|15519.8|15528|15526.8|15473|15471.8|3375
1643011500000|2022-01-24 08:05:00|15520|15518.8|15535|15533.8|15538.5|15537.3|15498.5|15497.3|1387
1643011800000|2022-01-24 08:10:00|15534.5|15533.3|15565.5|15564.3|15568.5|15567.3|15528.5|15527.3|1495
1643012100000|2022-01-24 08:15:00|15566.5|15565.3|15573|15571.8|15586.5|15585.3|15561|15559.8|1474
1643012400000|2022-01-24 08:20:00|15573.5|15572.3|15567.5|15566.3|15590.5|15589.3|15562.5|15561.3|1286
1643012700000|2022-01-24 08:25:00|15568|15566.8|15548|15546.8|15568.5|15567.3|15532.5|15531.3|1082
1643013000000|2022-01-24 08:30:00|15553.5|15552.3|15533.5|15532.3|15564|15562.8|15527.5|15526.3|1096
1643013300000|2022-01-24 08:35:00|15533|15531.8|15537|15535.8|15539.5|15538.3|15524.5|15523.3|794
1643013600000|2022-01-24 08:40:00|15536.3|15535.1|15514.8|15513.6|15544.3|15543.1|15510.8|15509.6|841
1643013900000|2022-01-24 08:45:00|15516.8|15515.6|15508.3|15507.1|15534.3|15533.1|15500.8|15499.6|1012
1643014200000|2022-01-24 08:50:00|15508.8|15507.6|15468.8|15467.6|15509.3|15508.1|15468.3|15467.1|1152
1643014500000|2022-01-24 08:55:00|15468.3|15467.1|15434.8|15433.6|15478.3|15477.1|15434.3|15433.1|1795
1643014800000|2022-01-24 09:00:00|15436.3|15435.1|15440.3|15439.1|15448.8|15447.6|15423.8|15422.6|1343
1643015100000|2022-01-24 09:05:00|15439.8|15438.6|15437.8|15436.6|15456.8|15455.6|15421.3|15420.1|1663
1643015400000|2022-01-24 09:10:00|15437.3|15436.1|15444.8|15443.6|15452.8|15451.6|15432.8|15431.6|1409
1643015700000|2022-01-24 09:15:00|15444.3|15443.1|15429.3|15428.1|15444.8|15443.6|15423.8|15422.6|1126
1643016000000|2022-01-24 09:20:00|15429.8|15428.6|15400.8|15399.6|15429.8|15428.6|15390.3|15389.1|1820
1643016300000|2022-01-24 09:25:00|15401.8|15400.6|15430.3|15429.1|15440.8|15439.6|15401.8|15400.6|1488
1643016600000|2022-01-24 09:30:00|15430.8|15429.6|15430.8|15429.6|15445.8|15444.6|15423.8|15422.6|902
1643016900000|2022-01-24 09:35:00|15430.3|15429.1|15433.3|15432.1|15448.8|15447.6|15422.3|15421.1|582
1643017200000|2022-01-24 09:40:00|15432.8|15431.6|15431.8|15430.6|15442.3|15441.1|15418.3|15417.1|393
1643017500000|2022-01-24 09:45:00|15431.3|15430.1|15436.3|15435.1|15437.8|15436.6|15412.8|15411.6|536
1643017800000|2022-01-24 09:50:00|15435.8|15434.6|15428.8|15427.6|15451.3|15450.1|15422.8|15421.6|727
1643018100000|2022-01-24 09:55:00|15428.3|15427.1|15431.3|15430.1|15437.8|15436.6|15415.8|15414.6|679
1643018400000|2022-01-24 10:00:00|15431.8|15430.6|15395.3|15394.1|15432.3|15431.1|15394.8|15393.6|774
1643018700000|2022-01-24 10:05:00|15396.3|15395.1|15387.3|15386.1|15407.8|15406.6|15372.8|15371.6|1517
1643019000000|2022-01-24 10:10:00|15387.8|15386.6|15373.8|15372.6|15389.8|15388.6|15370.8|15369.6|814
1643019300000|2022-01-24 10:15:00|15374.3|15373.1|15362.3|15361.1|15376.8|15375.6|15361.8|15360.6|926
1643019600000|2022-01-24 10:20:00|15362.8|15361.6|15341.8|15340.6|15383.3|15382.1|15341.3|15340.1|1321
1643019900000|2022-01-24 10:25:00|15341.3|15340.1|15341.3|15340.1|15353.8|15352.6|15337.8|15336.6|940
1643020200000|2022-01-24 10:30:00|15340.8|15339.6|15333.8|15332.6|15348.8|15347.6|15327.8|15326.6|1180
1643020500000|2022-01-24 10:35:00|15334.3|15333.1|15317.8|15316.6|15339.3|15338.1|15317.8|15316.6|903
1643020800000|2022-01-24 10:40:00|15317.3|15316.1|15294.3|15293.1|15317.8|15316.6|15276.3|15275.1|2134
1643021100000|2022-01-24 10:45:00|15294.8|15293.6|15305.3|15304.1|15319.8|15318.6|15294.3|15293.1|1219
1643021400000|2022-01-24 10:50:00|15305.8|15304.6|15302.3|15301.1|15309.8|15308.6|15284.3|15283.1|889
1643021700000|2022-01-24 10:55:00|15301.8|15300.6|15333.3|15332.1|15333.8|15332.6|15294.8|15293.6|910
1643022000000|2022-01-24 11:00:00|15332.8|15331.6|15309.3|15308.1|15333.8|15332.6|15293.3|15292.1|893
1643022300000|2022-01-24 11:05:00|15307.3|15306.1|15347.8|15346.6|15348.3|15347.1|15303.3|15302.1|1142
1643022600000|2022-01-24 11:10:00|15346.3|15345.1|15377.3|15376.1|15377.3|15376.1|15345.3|15344.1|1131
1643022900000|2022-01-24 11:15:00|15377.8|15376.6|15346.3|15345.1|15381.3|15380.1|15343.3|15342.1|1079
1643023200000|2022-01-24 11:20:00|15346.8|15345.6|15349.8|15348.6|15359.3|15358.1|15340.8|15339.6|723
1643023500000|2022-01-24 11:25:00|15350.8|15349.6|15319.3|15318.1|15356.8|15355.6|15315.8|15314.6|760
1643023800000|2022-01-24 11:30:00|15319.8|15318.6|15319.3|15318.1|15325.8|15324.6|15314.3|15313.1|438
1643024100000|2022-01-24 11:35:00|15319.8|15318.6|15320.8|15319.6|15333.3|15332.1|15305.8|15304.6|703
1643024400000|2022-01-24 11:40:00|15320.3|15319.1|15311.8|15310.6|15335.8|15334.6|15310.8|15309.6|461
1643024700000|2022-01-24 11:45:00|15312.3|15311.1|15325.3|15324.1|15332.8|15331.6|15309.3|15308.1|582
1643025000000|2022-01-24 11:50:00|15324.8|15323.6|15319.3|15318.1|15329.3|15328.1|15313.8|15312.6|414
1643025300000|2022-01-24 11:55:00|15319.8|15318.6|15317.3|15316.1|15320.3|15319.1|15302.3|15301.1|485
1643025600000|2022-01-24 12:00:00|15315.3|15314.1|15300.3|15299.1|15324.8|15323.6|15295.8|15294.6|382
1643025900000|2022-01-24 12:05:00|15300.8|15299.6|15311.3|15310.1|15315.8|15314.6|15291.8|15290.6|444
1643026200000|2022-01-24 12:10:00|15310.8|15309.6|15307.3|15306.1|15315.8|15314.6|15296.8|15295.6|433
1643026500000|2022-01-24 12:15:00|15306.8|15305.6|15320.3|15319.1|15325.8|15324.6|15305.3|15304.1|374
1643026800000|2022-01-24 12:20:00|15319.8|15318.6|15300.3|15299.1|15321.8|15320.6|15287.3|15286.1|498
1643027100000|2022-01-24 12:25:00|15300.8|15299.6|15307.8|15306.6|15319.8|15318.6|15299.8|15298.6|523
1643027400000|2022-01-24 12:30:00|15307.3|15306.1|15296.3|15295.1|15325.8|15324.6|15293.3|15292.1|470
1643027700000|2022-01-24 12:35:00|15295.8|15294.6|15297.8|15296.6|15304.8|15303.6|15291.3|15290.1|339
1643028000000|2022-01-24 12:40:00|15298.3|15297.1|15284.8|15283.6|15300.8|15299.6|15283.8|15282.6|452
1643028300000|2022-01-24 12:45:00|15284.3|15283.1|15290.3|15289.1|15300.3|15299.1|15284.3|15283.1|489
1643028600000|2022-01-24 12:50:00|15290.8|15289.6|15290.3|15289.1|15293.8|15292.6|15280.8|15279.6|346
1643028900000|2022-01-24 12:55:00|15290.8|15289.6|15275.8|15274.6|15297.3|15296.1|15274.3|15273.1|836
1643029200000|2022-01-24 13:00:00|15276.3|15275.1|15261.8|15260.6|15276.8|15275.6|15252.8|15251.6|1252
1643029500000|2022-01-24 13:05:00|15262.3|15261.1|15269.8|15268.6|15280.8|15279.6|15261.8|15260.6|547
1643029800000|2022-01-24 13:10:00|15270.3|15269.1|15251.3|15250.1|15270.3|15269.1|15246.8|15245.6|539
1643030100000|2022-01-24 13:15:00|15250.8|15249.6|15241.3|15240.1|15260.3|15259.1|15238.3|15237.1|917
1643030400000|2022-01-24 13:20:00|15241.8|15240.6|15210.8|15209.6|15243.3|15242.1|15207.8|15206.6|1105
1643030700000|2022-01-24 13:25:00|15211.3|15210.1|15223.8|15222.6|15223.8|15222.6|15203.8|15202.6|912
1643031000000|2022-01-24 13:30:00|15223.3|15222.1|15218.3|15217.1|15223.8|15222.6|15211.8|15210.6|847
1643031300000|2022-01-24 13:35:00|15217.8|15216.6|15208.3|15207.1|15218.8|15217.6|15193.3|15192.1|1077
1643031600000|2022-01-24 13:40:00|15208.8|15207.6|15197.8|15196.6|15211.3|15210.1|15190.8|15189.6|820
1643031900000|2022-01-24 13:45:00|15197.3|15196.1|15204.3|15203.1|15226.8|15225.6|15190.3|15189.1|1056
1643032200000|2022-01-24 13:50:00|15204.8|15203.6|15189.3|15188.1|15211.8|15210.6|15187.8|15186.6|837
1643032500000|2022-01-24 13:55:00|15189.8|15188.6|15167.3|15166.1|15195.3|15194.1|15164.3|15163.1|1442
1643032800000|2022-01-24 14:00:00|15167.8|15166.6|15164.8|15163.6|15169.8|15168.6|15147.8|15146.6|1849
1643033100000|2022-01-24 14:05:00|15165.3|15164.1|15133.8|15132.6|15167.8|15166.6|15133.8|15132.6|1046
1643033400000|2022-01-24 14:10:00|15134.3|15133.1|15147.8|15146.6|15148.3|15147.1|15123.8|15122.6|932
1643033700000|2022-01-24 14:15:00|15148.3|15147.1|15135.3|15134.1|15161.8|15160.6|15131.8|15130.6|1094
1643034000000|2022-01-24 14:20:00|15134.8|15133.6|15138.3|15137.1|15142.8|15141.6|15121.8|15120.6|992
1643034300000|2022-01-24 14:25:00|15138.8|15137.6|15127.8|15126.6|15148.8|15147.6|15121.8|15120.6|922
1643034600000|2022-01-24 14:30:00|15128.8|15127.6|15129.3|15128.1|15147.3|15146.1|15108.3|15107.1|2859
1643034900000|2022-01-24 14:35:00|15126.3|15125.1|15153.3|15152.1|15160.8|15159.6|15122.3|15121.1|2118
1643035200000|2022-01-24 14:40:00|15154.3|15153.1|15101.8|15100.6|15161.3|15160.1|15094.3|15093.1|1538
1643035500000|2022-01-24 14:45:00|15101.3|15100.1|15084|15082.8|15101.3|15100.1|15076|15074.8|1955
1643035800000|2022-01-24 14:50:00|15084.5|15083.3|15071.5|15070.3|15090|15088.8|15062.5|15061.3|1698
1643036100000|2022-01-24 14:55:00|15071|15069.8|15067|15065.8|15104|15102.8|15066|15064.8|1254
1643036400000|2022-01-24 15:00:00|15066.5|15065.3|15032.5|15031.3|15083|15081.8|15030.5|15029.3|1888
1643036700000|2022-01-24 15:05:00|15032|15030.8|14999|14997.8|15040|15038.8|14996.5|14995.3|2339
1643037000000|2022-01-24 15:10:00|14998.5|14997.3|14997.5|14996.3|15000.5|14999.3|14942.5|14941.3|3602
1643037300000|2022-01-24 15:15:00|14997|14995.8|14969.5|14968.3|15006.5|15005.3|14967.5|14966.3|1860
1643037600000|2022-01-24 15:20:00|14969|14967.8|15041.5|15040.3|15042.5|15041.3|14969|14967.8|2069
1643037900000|2022-01-24 15:25:00|15040|15038.8|15038|15036.8|15062.5|15061.3|15025|15023.8|1872
1643038200000|2022-01-24 15:30:00|15038.5|15037.3|15079|15077.8|15084|15082.8|15036.5|15035.3|2071
1643038500000|2022-01-24 15:35:00|15078.5|15077.3|15087|15085.8|15101.5|15100.3|15044.5|15043.3|2108
1643038800000|2022-01-24 15:40:00|15086.5|15085.3|15107|15105.8|15107.5|15106.3|15066.5|15065.3|1666
1643039100000|2022-01-24 15:45:00|15106.5|15105.3|15057.5|15056.3|15107|15105.8|15050.5|15049.3|1650
1643039400000|2022-01-24 15:50:00|15057|15055.8|15097|15095.8|15099|15097.8|15050|15048.8|1618
1643039700000|2022-01-24 15:55:00|15096.5|15095.3|15065|15063.8|15100|15098.8|15060|15058.8|1191
1643040000000|2022-01-24 16:00:00|15064.5|15063.3|15079|15077.8|15086.5|15085.3|15052|15050.8|1267
1643040300000|2022-01-24 16:05:00|15078.5|15077.3|15067|15065.8|15082|15080.8|15054|15052.8|1161
1643040600000|2022-01-24 16:10:00|15067.5|15066.3|15037|15035.8|15067.5|15066.3|15032.5|15031.3|1216
1643040900000|2022-01-24 16:15:00|15036.5|15035.3|15035|15033.8|15054|15052.8|15030|15028.8|1125
1643041200000|2022-01-24 16:20:00|15034.5|15033.3|15039|15037.8|15062|15060.8|15032|15030.8|1393
1643041500000|2022-01-24 16:25:00|15038.5|15037.3|15048|15046.8|15051|15049.8|15026.5|15025.3|2301
1643041800000|2022-01-24 16:30:00|15048.5|15047.3|15009.9|15007.9|15062.9|15060.9|15003.4|15001.4|3347
1643042100000|2022-01-24 16:35:00|15009.4|15007.4|14985.4|14983.4|15018.9|15016.9|14971.9|14969.9|2631
1643042400000|2022-01-24 16:40:00|14984.9|14982.9|14963.9|14961.9|14988.4|14986.4|14958.4|14956.4|1459
1643042700000|2022-01-24 16:45:00|14964.4|14962.4|14892.4|14890.4|14971.4|14969.4|14891.9|14889.9|1620
1643043000000|2022-01-24 16:50:00|14893.4|14891.4|14954.9|14952.9|14956.4|14954.4|14888.9|14886.9|1341
1643043300000|2022-01-24 16:55:00|14954.4|14952.4|14969.4|14967.4|14969.9|14967.9|14947.4|14945.4|772
1643043600000|2022-01-24 17:00:00|14968.9|14966.9|14934.4|14932.4|14968.9|14966.9|14929.9|14927.9|702
1643043900000|2022-01-24 17:05:00|14934.9|14932.9|14918.9|14916.9|14945.4|14943.4|14914.9|14912.9|989
1643044200000|2022-01-24 17:10:00|14918.4|14916.4|14892.4|14890.4|14931.9|14929.9|14879.4|14877.4|1089
1643044500000|2022-01-24 17:15:00|14891.9|14889.9|14862.4|14860.4|14894.9|14892.9|14840.4|14838.4|1064
1643044800000|2022-01-24 17:20:00|14861.9|14859.9|14869.4|14867.4|14889.9|14887.9|14848.4|14846.4|1089
1643045100000|2022-01-24 17:25:00|14869.9|14867.9|14896.4|14894.4|14908.9|14906.9|14850.4|14848.4|806
1643045400000|2022-01-24 17:30:00|14895.9|14893.9|14892.9|14890.9|14905.9|14903.9|14882.4|14880.4|737
1643045700000|2022-01-24 17:35:00|14893.4|14891.4|14886.4|14884.4|14893.9|14891.9|14868.4|14866.4|438
1643046000000|2022-01-24 17:40:00|14885.4|14883.4|14918.4|14916.4|14925.4|14923.4|14869.4|14867.4|784
1643046300000|2022-01-24 17:45:00|14917.9|14915.9|14924.4|14922.4|14933.4|14931.4|14914.4|14912.4|540
1643046600000|2022-01-24 17:50:00|14923.9|14921.9|14976.4|14974.4|14981.9|14979.9|14910.4|14908.4|924
1643046900000|2022-01-24 17:55:00|14976.9|14974.9|14969.9|14967.9|14993.4|14991.4|14965.9|14963.9|677
1643047200000|2022-01-24 18:00:00|14969.4|14967.4|14981.4|14979.4|14982.4|14980.4|14959.4|14957.4|493
1643047500000|2022-01-24 18:05:00|14980.9|14978.9|15000.9|14998.9|15013.4|15011.4|14968.4|14966.4|709
1643047800000|2022-01-24 18:10:00|15001.4|14999.4|15017.4|15015.4|15021.9|15019.9|14995.4|14993.4|396
1643048100000|2022-01-24 18:15:00|15017.9|15015.9|15044.4|15042.4|15049.4|15047.4|15008.9|15006.9|677
1643048400000|2022-01-24 18:20:00|15043.9|15041.9|14997.4|14995.4|15047.4|15045.4|14995.4|14993.4|724
1643048700000|2022-01-24 18:25:00|14997.9|14995.9|14982.4|14980.4|15010.9|15008.9|14978.9|14976.9|560
1643049000000|2022-01-24 18:30:00|14981.9|14979.9|15022.9|15020.9|15024.9|15022.9|14978.9|14976.9|636
1643049300000|2022-01-24 18:35:00|15022.4|15020.4|15022.4|15020.4|15024.4|15022.4|14989.9|14987.9|532
1643049600000|2022-01-24 18:40:00|15021.9|15019.9|15004.9|15002.9|15022.9|15020.9|14993.4|14991.4|398
1643049900000|2022-01-24 18:45:00|15004.4|15002.4|15050.4|15048.4|15050.9|15048.9|15003.4|15001.4|408
1643050200000|2022-01-24 18:50:00|15049.9|15047.9|15074.8|15072.8|15082.8|15080.8|15046.4|15044.4|678
1643050500000|2022-01-24 18:55:00|15075.3|15073.3|15099.3|15097.3|15100.8|15098.8|15061.8|15059.8|521
1643050800000|2022-01-24 19:00:00|15099.8|15097.8|15112.3|15110.3|15132.3|15130.3|15094.3|15092.3|758
1643051100000|2022-01-24 19:05:00|15111.8|15109.8|15125.3|15123.3|15134.8|15132.8|15109.3|15107.3|407
1643051400000|2022-01-24 19:10:00|15125.8|15123.8|15096.3|15094.3|15136.3|15134.3|15086.8|15084.8|676
1643051700000|2022-01-24 19:15:00|15096.8|15094.8|15086.3|15084.3|15108.3|15106.3|15081.3|15079.3|523
1643052000000|2022-01-24 19:20:00|15085.8|15083.8|15059.3|15057.3|15105.3|15103.3|15058.3|15056.3|578
1643052300000|2022-01-24 19:25:00|15058.8|15056.8|15069.3|15067.3|15077.8|15075.8|15054.8|15052.8|409
1643052600000|2022-01-24 19:30:00|15068.8|15066.8|15068.3|15066.3|15095.3|15093.3|15063.3|15061.3|358
1643052900000|2022-01-24 19:35:00|15067.8|15065.8|15046.3|15044.3|15072.8|15070.8|15033.3|15031.3|534
1643053200000|2022-01-24 19:40:00|15046.8|15044.8|15046.3|15044.3|15059.3|15057.3|15037.3|15035.3|346
1643053500000|2022-01-24 19:45:00|15045.8|15043.8|15062.3|15060.3|15068.8|15066.8|15025.3|15023.3|332
1643053800000|2022-01-24 19:50:00|15062.8|15060.8|15074.3|15072.3|15075.8|15073.8|15055.3|15053.3|375
1643054100000|2022-01-24 19:55:00|15073.8|15071.8|15099.3|15097.3|15102.8|15100.8|15060.3|15058.3|442
1643054400000|2022-01-24 20:00:00|15100.3|15098.3|15111.3|15109.3|15127.3|15125.3|15097.8|15095.8|591
1643054700000|2022-01-24 20:05:00|15111.8|15109.8|15114.3|15112.3|15120.3|15118.3|15090.8|15088.8|524
1643055000000|2022-01-24 20:10:00|15113.8|15111.8|15142.3|15140.3|15143.3|15141.3|15112.8|15110.8|347
1643055300000|2022-01-24 20:15:00|15141.8|15139.8|15130.3|15128.3|15168.3|15166.3|15125.3|15123.3|676
1643055600000|2022-01-24 20:20:00|15130.8|15128.8|15151.8|15149.8|15162.3|15160.3|15130.3|15128.3|339
1643055900000|2022-01-24 20:25:00|15152.3|15150.3|15155.3|15153.3|15169.3|15167.3|15134.3|15132.3|522
1643056200000|2022-01-24 20:30:00|15154.8|15152.8|15203.8|15201.8|15204.8|15202.8|15134.3|15132.3|782
1643056500000|2022-01-24 20:35:00|15203.3|15201.3|15211.8|15209.8|15217.3|15215.3|15178.8|15176.8|896
1643056800000|2022-01-24 20:40:00|15212.3|15210.3|15190.8|15188.8|15223.8|15221.8|15179.8|15177.8|720
1643057100000|2022-01-24 20:45:00|15190.3|15188.3|15225.3|15223.3|15225.8|15223.8|15188.3|15186.3|672
1643057400000|2022-01-24 20:50:00|15225.8|15223.8|15253.3|15251.3|15273.3|15271.3|15221.3|15219.3|991
1643057700000|2022-01-24 20:55:00|15253.8|15251.8|15270.3|15268.3|15272.3|15270.3|15236.3|15234.3|954
1643058000000|2022-01-24 21:00:00|15281.8|15276.8|15256.5|15251.5|15281.8|15276.8|15240|15235|253
1643058300000|2022-01-24 21:05:00|15256.1|15251.1|15234.5|15229.5|15257|15252|15230.8|15225.8|0
1643058600000|2022-01-24 21:10:00|15231.9|15226.9|15278.4|15273.4|15288.5|15283.5|15228.9|15223.9|0
1643058900000|2022-01-24 21:15:00|15279.3|15274.3|15279.7|15274.7|15294.8|15289.8|15278.2|15273.2|0
1643059200000|2022-01-24 21:20:00|15279.6|15274.6|15274.7|15269.7|15290|15285|15272.6|15267.6|0
1643059500000|2022-01-24 21:25:00|15274.3|15269.3|15262.5|15257.5|15275.6|15270.6|15260.2|15255.2|0
1643059800000|2022-01-24 21:30:00|15262.1|15257.1|15261.7|15256.7|15269.6|15264.6|15254.8|15249.8|0
1643060100000|2022-01-24 21:35:00|15260.4|15255.4|15258.9|15253.9|15262.4|15257.4|15254.5|15249.5|0
1643060400000|2022-01-24 21:40:00|15258|15253|15252.4|15247.4|15264.6|15259.6|15249.9|15244.9|0
1643060700000|2022-01-24 21:45:00|15252.8|15247.8|15269.9|15264.9|15270.8|15265.8|15252.8|15247.8|0
1643061000000|2022-01-24 21:50:00|15269.5|15264.5|15289.9|15284.9|15289.9|15284.9|15269.1|15264.1|0
1643061300000|2022-01-24 21:55:00|15290.4|15285.4|15280.2|15275.2|15290.4|15285.4|15276.5|15271.5|0
1643061600000|2022-01-24 22:00:00|15280.3|15275.3|15275.5|15270.5|15281|15276|15272.7|15267.7|0
1643061900000|2022-01-24 22:05:00|15275|15270|15272.7|15267.7|15275.5|15270.5|15270.8|15265.8|0
1643062200000|2022-01-24 22:10:00|15272.4|15267.4|15275.5|15270.5|15277.3|15272.3|15272.1|15267.1|0
1643062500000|2022-01-24 22:15:00|15275.9|15270.9|15272.4|15267.4|15276.8|15271.8|15271.7|15266.7|0
1643062800000|2022-01-24 22:20:00|15272|15267|15270.2|15265.2|15273.9|15268.9|15270.2|15265.2|0
1643063100000|2022-01-24 22:25:00|15269.8|15264.8|15270.1|15265.1|15272.9|15267.9|15269.7|15264.7|0
1643063400000|2022-01-24 22:30:00|15268.7|15263.7|15266.5|15261.5|15270.4|15265.4|15266.5|15261.5|0
1643063700000|2022-01-24 22:35:00|15266.4|15261.4|15265.7|15260.7|15267.2|15262.2|15265.7|15260.7|0
1643064000000|2022-01-24 22:40:00|15265.9|15260.9|15258|15253|15266.2|15261.2|15257.9|15252.9|0
1643064300000|2022-01-24 22:45:00|15258.4|15253.4|15259|15254|15260.1|15255.1|15256.6|15251.6|0
1643064600000|2022-01-24 22:50:00|15258.8|15253.8|15269.8|15264.8|15270.9|15265.9|15257.8|15252.8|0
1643064900000|2022-01-24 22:55:00|15269.7|15264.7|15270.6|15265.6|15275.6|15270.6|15269.7|15264.7|0
1643065200000|2022-01-24 23:00:00|15263.4|15258.4|15250|15245|15273.3|15268.3|15249|15244|0
1643065500000|2022-01-24 23:05:00|15249.5|15244.5|15258.1|15253.1|15273.1|15268.1|15249.1|15244.1|0
1643065800000|2022-01-24 23:10:00|15261.1|15256.1|15273.7|15268.7|15277.2|15272.2|15256.3|15251.3|0
1643066100000|2022-01-24 23:15:00|15273.3|15268.3|15260.6|15255.6|15277.3|15272.3|15255.4|15250.4|0
1643066400000|2022-01-24 23:20:00|15260.1|15255.1|15244.6|15239.6|15260.1|15255.1|15242|15237|0
1643066700000|2022-01-24 23:25:00|15245.9|15240.9|15221.8|15216.8|15247.2|15242.2|15221.8|15216.8|0
1643067000000|2022-01-24 23:30:00|15222.2|15217.2|15209.8|15204.8|15225.5|15220.5|15195.4|15190.4|0
1643067300000|2022-01-24 23:35:00|15208.9|15203.9|15226.9|15221.9|15229.8|15224.8|15208.9|15203.9|0
1643067600000|2022-01-24 23:40:00|15226.5|15221.5|15241.3|15236.3|15243.2|15238.2|15226.1|15221.1|0
1643067900000|2022-01-24 23:45:00|15241.7|15236.7|15241.5|15236.5|15249.1|15244.1|15238.8|15233.8|0
1643068200000|2022-01-24 23:50:00|15240.7|15235.7|15252.7|15247.7|15259.2|15254.2|15232.2|15227.2|0
1643068500000|2022-01-24 23:55:00|15253.1|15248.1|15259.3|15254.3|15262.8|15257.8|15244.5|15239.5|0
1643068800000|2022-01-25 00:00:00|15259.2|15254.2|15229.4|15224.4|15267.1|15262.1|15229.4|15224.4|0
1643069100000|2022-01-25 00:05:00|15229|15224|15203.1|15198.1|15229|15224|15203.1|15198.1|0
1643069400000|2022-01-25 00:10:00|15204|15199|15221.9|15216.9|15223.9|15218.9|15202.3|15197.3|0
1643069700000|2022-01-25 00:15:00|15222.3|15217.3|15256.8|15252.8|15266.8|15262.8|15221.5|15216.5|105
1643070000000|2022-01-25 00:20:00|15255.8|15251.8|15244.3|15240.3|15259.3|15255.3|15242.8|15238.8|43
1643070300000|2022-01-25 00:25:00|15243.3|15239.3|15244.3|15240.3|15249.3|15245.3|15233.3|15229.3|38
1643070600000|2022-01-25 00:30:00|15244.8|15240.8|15255.3|15251.3|15266.3|15262.3|15244.3|15240.3|86
1643070900000|2022-01-25 00:35:00|15254.3|15250.3|15240.3|15236.3|15254.8|15250.8|15232.8|15228.8|51
1643071200000|2022-01-25 00:40:00|15240.8|15236.8|15233.8|15229.8|15254.3|15250.3|15227.8|15223.8|38
1643071500000|2022-01-25 00:45:00|15234.3|15230.3|15230.3|15226.3|15237.3|15233.3|15225.8|15221.8|13
1643071800000|2022-01-25 00:50:00|15229.3|15225.3|15208.8|15204.8|15229.3|15225.3|15205.8|15201.8|79
1643072100000|2022-01-25 00:55:00|15208.3|15204.3|15184.8|15180.8|15209.3|15205.3|15183.8|15179.8|59
1643072400000|2022-01-25 01:00:00|15185.3|15181.3|15169.8|15165.8|15192.8|15188.8|15169.8|15165.8|49
1643072700000|2022-01-25 01:05:00|15170.8|15166.8|15164.3|15160.3|15178.3|15174.3|15164.3|15160.3|57
1643073000000|2022-01-25 01:10:00|15164.8|15160.8|15139.3|15135.3|15170.3|15166.3|15139.3|15135.3|60
1643073300000|2022-01-25 01:15:00|15139.8|15135.8|15165.3|15161.3|15174.8|15170.8|15139.8|15135.8|92
1643073600000|2022-01-25 01:20:00|15167.3|15163.3|15180.8|15176.8|15185.3|15181.3|15167.3|15163.3|42
1643073900000|2022-01-25 01:25:00|15181.3|15177.3|15196.3|15192.3|15208.3|15204.3|15180.3|15176.3|25
1643074200000|2022-01-25 01:30:00|15195.8|15191.8|15180.3|15176.3|15197.8|15193.8|15169.3|15165.3|47
1643074500000|2022-01-25 01:35:00|15179.8|15175.8|15153.3|15149.3|15179.8|15175.8|15148.8|15144.8|39
1643074800000|2022-01-25 01:40:00|15153.8|15149.8|15152.3|15148.3|15153.8|15149.8|15135.8|15131.8|55
1643075100000|2022-01-25 01:45:00|15151.8|15147.8|15191.3|15187.3|15191.8|15187.8|15145.3|15141.3|32
1643075400000|2022-01-25 01:50:00|15190.3|15186.3|15182.8|15178.8|15195.3|15191.3|15177.3|15173.3|52
1643075700000|2022-01-25 01:55:00|15183.3|15179.3|15185.8|15181.8|15189.3|15185.3|15163.3|15159.3|31
1643076000000|2022-01-25 02:00:00|15185.3|15181.3|15172.3|15168.3|15185.3|15181.3|15163.3|15159.3|24
1643076300000|2022-01-25 02:05:00|15172.8|15168.8|15163.8|15159.8|15176.8|15172.8|15162.8|15158.8|33
1643076600000|2022-01-25 02:10:00|15163.3|15159.3|15176.8|15172.8|15188.3|15184.3|15162.8|15158.8|165
1643076900000|2022-01-25 02:15:00|15176.3|15172.3|15168.3|15164.3|15184.3|15180.3|15167.3|15163.3|266
1643077200000|2022-01-25 02:20:00|15168.8|15164.8|15155.3|15151.3|15172.8|15168.8|15140.8|15136.8|533
1643077500000|2022-01-25 02:25:00|15154.8|15150.8|15155.3|15151.3|15165.8|15161.8|15151.8|15147.8|101
1643077800000|2022-01-25 02:30:00|15155.8|15151.8|15172.3|15168.3|15176.3|15172.3|15151.8|15147.8|155
1643078100000|2022-01-25 02:35:00|15171.8|15167.8|15158.8|15154.8|15172.3|15168.3|15158.3|15154.3|3
1643078400000|2022-01-25 02:40:00|15159.3|15155.3|15150.3|15146.3|15168.8|15164.8|15145.3|15141.3|47
1643078700000|2022-01-25 02:45:00|15149.8|15145.8|15177.3|15173.3|15178.3|15174.3|15149.8|15145.8|72
1643079000000|2022-01-25 02:50:00|15176.8|15172.8|15165.8|15161.8|15176.8|15172.8|15161.3|15157.3|112
1643079300000|2022-01-25 02:55:00|15165.3|15161.3|15180.8|15176.8|15183.8|15179.8|15161.8|15157.8|95
1643079600000|2022-01-25 03:00:00|15180.3|15176.3|15156.8|15152.8|15182.3|15178.3|15155.8|15151.8|25
1643079900000|2022-01-25 03:05:00|15157.3|15153.3|15155.3|15151.3|15162.3|15158.3|15151.3|15147.3|57
1643080200000|2022-01-25 03:10:00|15154.3|15150.3|15140.3|15136.3|15154.3|15150.3|15137.8|15133.8|31
1643080500000|2022-01-25 03:15:00|15140.8|15136.8|15148.8|15144.8|15151.3|15147.3|15138.3|15134.3|10
1643080800000|2022-01-25 03:20:00|15150.3|15146.3|15150.8|15146.8|15153.3|15149.3|15144.3|15140.3|17
1643081100000|2022-01-25 03:25:00|15150.3|15146.3|15153.3|15149.3|15153.3|15149.3|15146.8|15142.8|6
1643081400000|2022-01-25 03:30:00|15152.8|15148.8|15137.8|15133.8|15158.3|15154.3|15137.8|15133.8|14
1643081700000|2022-01-25 03:35:00|15138.3|15134.3|15153.8|15149.8|15153.8|15149.8|15137.8|15133.8|17
1643082000000|2022-01-25 03:40:00|15154.3|15150.3|15152.8|15148.8|15164.8|15160.8|15151.3|15147.3|19
1643082300000|2022-01-25 03:45:00|15152.3|15148.3|15140.3|15136.3|15153.8|15149.8|15133.8|15129.8|33
1643082600000|2022-01-25 03:50:00|15140.8|15136.8|15135.3|15131.3|15143.8|15139.8|15134.8|15130.8|16
1643082900000|2022-01-25 03:55:00|15135.8|15131.8|15137.8|15133.8|15142.3|15138.3|15135.3|15131.3|11
1643083200000|2022-01-25 04:00:00|15137.3|15133.3|15124.8|15120.8|15138.3|15134.3|15123.8|15119.8|35
1643083500000|2022-01-25 04:05:00|15124.3|15120.3|15138.8|15134.8|15142.3|15138.3|15119.3|15115.3|45
1643083800000|2022-01-25 04:10:00|15139.3|15135.3|15134.8|15130.8|15141.3|15137.3|15132.8|15128.8|42
1643084100000|2022-01-25 04:15:00|15134.3|15130.3|15144.3|15140.3|15151.3|15147.3|15133.8|15129.8|50
1643084400000|2022-01-25 04:20:00|15144.8|15140.8|15142.3|15138.3|15147.8|15143.8|15138.3|15134.3|14
1643084700000|2022-01-25 04:25:00|15141.8|15137.8|15145.8|15141.8|15149.3|15145.3|15140.8|15136.8|21
1643085000000|2022-01-25 04:30:00|15145.3|15141.3|15126.3|15122.3|15152.8|15148.8|15126.3|15122.3|26
1643085300000|2022-01-25 04:35:00|15126.8|15122.8|15123.8|15119.8|15132.8|15128.8|15119.8|15115.8|33
1643085600000|2022-01-25 04:40:00|15124.3|15120.3|15121.8|15117.8|15125.8|15121.8|15114.8|15110.8|49
1643085900000|2022-01-25 04:45:00|15121.3|15117.3|15126.3|15122.3|15128.8|15124.8|15117.3|15113.3|44
1643086200000|2022-01-25 04:50:00|15126.8|15122.8|15123.3|15119.3|15127.3|15123.3|15119.3|15115.3|9
1643086500000|2022-01-25 04:55:00|15123.8|15119.8|15128.3|15124.3|15132.8|15128.8|15123.8|15119.8|13
1643086800000|2022-01-25 05:00:00|15128.8|15124.8|15117.8|15113.8|15128.8|15124.8|15102.8|15098.8|40
1643087100000|2022-01-25 05:05:00|15117.3|15113.3|15138.3|15134.3|15141.3|15137.3|15115.8|15111.8|31
1643087400000|2022-01-25 05:10:00|15137.8|15133.8|15148.8|15144.8|15150.8|15146.8|15132.3|15128.3|8
1643087700000|2022-01-25 05:15:00|15148.3|15144.3|15142.8|15138.8|15148.3|15144.3|15132.3|15128.3|8
1643088000000|2022-01-25 05:20:00|15143.3|15139.3|15149.3|15145.3|15151.8|15147.8|15139.8|15135.8|46
1643088300000|2022-01-25 05:25:00|15149.8|15145.8|15141.3|15137.3|15153.8|15149.8|15139.8|15135.8|55
1643088600000|2022-01-25 05:30:00|15140.8|15136.8|15149.3|15145.3|15163.3|15159.3|15137.3|15133.3|85
1643088900000|2022-01-25 05:35:00|15150.3|15146.3|15149.8|15145.8|15157.8|15153.8|15149.8|15145.8|43
1643089200000|2022-01-25 05:40:00|15149.3|15145.3|15185.8|15181.8|15187.8|15183.8|15149.3|15145.3|120
1643089500000|2022-01-25 05:45:00|15185.3|15181.3|15175.3|15171.3|15188.3|15184.3|15175.3|15171.3|25
1643089800000|2022-01-25 05:50:00|15175.8|15171.8|15174.8|15170.8|15181.8|15177.8|15166.3|15162.3|47
1643090100000|2022-01-25 05:55:00|15174.3|15170.3|15176.8|15172.8|15188.3|15184.3|15172.3|15168.3|40
1643090400000|2022-01-25 06:00:00|15177.3|15173.3|15163.3|15159.3|15199.8|15195.8|15161.8|15157.8|97
1643090700000|2022-01-25 06:05:00|15162.8|15158.8|15169.8|15165.8|15185.3|15181.3|15159.8|15155.8|61
1643091000000|2022-01-25 06:10:00|15170.3|15166.3|15169.8|15165.8|15182.3|15178.3|15161.8|15157.8|41
1643091300000|2022-01-25 06:15:00|15170.3|15166.3|15181.8|15177.8|15186.3|15182.3|15162.3|15158.3|92
1643091600000|2022-01-25 06:20:00|15182.3|15178.3|15178.8|15174.8|15193.3|15189.3|15175.8|15171.8|67
1643091900000|2022-01-25 06:25:00|15179.8|15175.8|15182.8|15178.8|15187.8|15183.8|15177.3|15173.3|51
1643092200000|2022-01-25 06:30:00|15182.3|15178.3|15171.3|15167.3|15182.3|15178.3|15161.8|15157.8|226
1643092500000|2022-01-25 06:35:00|15170.8|15166.8|15176.3|15172.3|15190.8|15186.8|15164.8|15160.8|483
1643092800000|2022-01-25 06:40:00|15175.8|15171.8|15180.8|15176.8|15188.3|15184.3|15169.3|15165.3|138
1643093100000|2022-01-25 06:45:00|15181.3|15177.3|15203.8|15199.8|15207.8|15203.8|15176.3|15172.3|104
1643093400000|2022-01-25 06:50:00|15204.3|15200.3|15205.3|15201.3|15209.8|15205.8|15198.3|15194.3|56
1643093700000|2022-01-25 06:55:00|15204.8|15200.8|15193.3|15189.3|15207.8|15203.8|15192.8|15188.8|133
1643094000000|2022-01-25 07:00:00|15192.3|15190.3|15186.3|15184.3|15227.3|15225.3|15184.3|15182.3|802
1643094300000|2022-01-25 07:05:00|15187.3|15185.3|15157.3|15155.3|15189.3|15187.3|15150.3|15148.3|692
1643094600000|2022-01-25 07:10:00|15156.8|15154.8|15135.3|15133.3|15164.8|15162.8|15134.3|15132.3|662
1643094900000|2022-01-25 07:15:00|15137.3|15135.3|15129.3|15127.3|15146.8|15144.8|15112.8|15110.8|699
1643095200000|2022-01-25 07:20:00|15128.8|15126.8|15106.3|15104.3|15133.3|15131.3|15099.8|15097.8|483
1643095500000|2022-01-25 07:25:00|15108.3|15106.3|15149.3|15147.3|15151.8|15149.8|15108.3|15106.3|511
1643095800000|2022-01-25 07:30:00|15148.8|15146.8|15119.3|15117.3|15157.8|15155.8|15118.3|15116.3|499
1643096100000|2022-01-25 07:35:00|15118.8|15116.8|15151.3|15149.3|15154.3|15152.3|15118.8|15116.8|334
1643096400000|2022-01-25 07:40:00|15150.8|15148.8|15148.3|15146.3|15167.3|15165.3|15144.3|15142.3|387
1643096700000|2022-01-25 07:45:00|15148.8|15146.8|15162.3|15160.3|15167.3|15165.3|15142.8|15140.8|270
1643097000000|2022-01-25 07:50:00|15161.8|15159.8|15181.3|15179.3|15185.8|15183.8|15155.3|15153.3|329
1643097300000|2022-01-25 07:55:00|15181.8|15179.8|15177.3|15175.3|15189.3|15187.3|15159.3|15157.3|630
1643097600000|2022-01-25 08:00:00|15176.9|15175.7|15107.9|15106.7|15188.9|15187.7|15105.9|15104.7|3087
1643097900000|2022-01-25 08:05:00|15107.4|15106.2|15097.9|15096.7|15119.9|15118.7|15048.4|15047.2|2770
1643098200000|2022-01-25 08:10:00|15098.4|15097.2|15140.4|15139.2|15145.9|15144.7|15089.9|15088.7|1639
1643098500000|2022-01-25 08:15:00|15139.4|15138.2|15113.9|15112.7|15145.4|15144.2|15090.9|15089.7|1255
1643098800000|2022-01-25 08:20:00|15113.4|15112.2|15056.9|15055.7|15124.4|15123.2|15050.9|15049.7|1537
1643099100000|2022-01-25 08:25:00|15057.4|15056.2|15022.9|15021.7|15071.9|15070.7|14999.9|14998.7|1804
1643099400000|2022-01-25 08:30:00|15023.4|15022.2|15075.9|15074.7|15079.9|15078.7|15018.9|15017.7|1483
1643099700000|2022-01-25 08:35:00|15075.4|15074.2|15109.9|15108.7|15119.4|15118.2|15065.9|15064.7|1044
1643100000000|2022-01-25 08:40:00|15109.4|15108.2|15127.6|15126.4|15128.1|15126.9|15101.9|15100.7|886
1643100300000|2022-01-25 08:45:00|15127.1|15125.9|15131.1|15129.9|15138.6|15137.4|15103.1|15101.9|1032
1643100600000|2022-01-25 08:50:00|15130.6|15129.4|15113.1|15111.9|15157.6|15156.4|15110.6|15109.4|952
1643100900000|2022-01-25 08:55:00|15113.6|15112.4|15081.1|15079.9|15119.6|15118.4|15079.1|15077.9|802
1643101200000|2022-01-25 09:00:00|15081.6|15080.4|15071.6|15070.4|15097.1|15095.9|15059.6|15058.4|915
1643101500000|2022-01-25 09:05:00|15071.1|15069.9|15090.6|15089.4|15096.1|15094.9|15061.6|15060.4|909
1643101800000|2022-01-25 09:10:00|15090.1|15088.9|15072.6|15071.4|15096.6|15095.4|15064.6|15063.4|778
1643102100000|2022-01-25 09:15:00|15072.1|15070.9|15076.1|15074.9|15103.1|15101.9|15067.1|15065.9|594
1643102400000|2022-01-25 09:20:00|15075.6|15074.4|15136.6|15135.4|15137.1|15135.9|15074.6|15073.4|836
1643102700000|2022-01-25 09:25:00|15137.1|15135.9|15166.6|15165.4|15168.6|15167.4|15128.1|15126.9|894
1643103000000|2022-01-25 09:30:00|15167.1|15165.9|15148.6|15147.4|15171.1|15169.9|15140.1|15138.9|774
1643103300000|2022-01-25 09:35:00|15149.1|15147.9|15147.6|15146.4|15168.6|15167.4|15144.6|15143.4|1020
1643103600000|2022-01-25 09:40:00|15148.1|15146.9|15156.6|15155.4|15157.1|15155.9|15127.6|15126.4|603
1643103900000|2022-01-25 09:45:00|15157.1|15155.9|15160.6|15159.4|15174.6|15173.4|15153.6|15152.4|649
1643104200000|2022-01-25 09:50:00|15161.1|15159.9|15171.1|15169.9|15171.6|15170.4|15149.6|15148.4|436
1643104500000|2022-01-25 09:55:00|15170.6|15169.4|15165.6|15164.4|15179.1|15177.9|15156.6|15155.4|496
1643104800000|2022-01-25 10:00:00|15165.1|15163.9|15147.6|15146.4|15171.6|15170.4|15142.1|15140.9|453
1643105100000|2022-01-25 10:05:00|15147.1|15145.9|15174.6|15173.4|15182.6|15181.4|15138.1|15136.9|580
1643105400000|2022-01-25 10:10:00|15174.1|15172.9|15181.6|15180.4|15182.1|15180.9|15160.1|15158.9|324
1643105700000|2022-01-25 10:15:00|15181.1|15179.9|15190.6|15189.4|15194.6|15193.4|15169.6|15168.4|579
1643106000000|2022-01-25 10:20:00|15190.1|15188.9|15190.6|15189.4|15207.6|15206.4|15188.1|15186.9|628
1643106300000|2022-01-25 10:25:00|15191.1|15189.9|15182.1|15180.9|15195.1|15193.9|15175.1|15173.9|507
1643106600000|2022-01-25 10:30:00|15182.6|15181.4|15163.6|15162.4|15190.1|15188.9|15162.6|15161.4|579
1643106900000|2022-01-25 10:35:00|15164.1|15162.9|15129.1|15127.9|15165.1|15163.9|15124.1|15122.9|792
1643107200000|2022-01-25 10:40:00|15129.6|15128.4|15129.1|15127.9|15143.6|15142.4|15124.1|15122.9|557
1643107500000|2022-01-25 10:45:00|15128.6|15127.4|15101.6|15100.4|15134.1|15132.9|15100.6|15099.4|553
1643107800000|2022-01-25 10:50:00|15102.1|15100.9|15096.1|15094.9|15117.1|15115.9|15094.1|15092.9|749
1643108100000|2022-01-25 10:55:00|15095.6|15094.4|15093.6|15092.4|15105.1|15103.9|15084.1|15082.9|691
1643108400000|2022-01-25 11:00:00|15093.1|15091.9|15124.6|15123.4|15128.1|15126.9|15080.6|15079.4|770
1643108700000|2022-01-25 11:05:00|15125.1|15123.9|15134.6|15133.4|15136.6|15135.4|15113.6|15112.4|601
1643109000000|2022-01-25 11:10:00|15134.1|15132.9|15144.6|15143.4|15144.6|15143.4|15122.6|15121.4|483
1643109300000|2022-01-25 11:15:00|15144.1|15142.9|15118.6|15117.4|15154.1|15152.9|15117.6|15116.4|400
1643109600000|2022-01-25 11:20:00|15119.1|15117.9|15116.6|15115.4|15129.6|15128.4|15110.1|15108.9|373
1643109900000|2022-01-25 11:25:00|15117.1|15115.9|15126.6|15125.4|15131.6|15130.4|15112.6|15111.4|291
1643110200000|2022-01-25 11:30:00|15127.1|15125.9|15118.6|15117.4|15132.1|15130.9|15106.1|15104.9|599
1643110500000|2022-01-25 11:35:00|15118.1|15116.9|15113.6|15112.4|15135.1|15133.9|15112.1|15110.9|383
1643110800000|2022-01-25 11:40:00|15114.1|15112.9|15090.6|15089.4|15114.6|15113.4|15082.6|15081.4|444
1643111100000|2022-01-25 11:45:00|15091.1|15089.9|15090.6|15089.4|15099.6|15098.4|15084.6|15083.4|379
1643111400000|2022-01-25 11:50:00|15091.1|15089.9|15090.6|15089.4|15101.6|15100.4|15087.1|15085.9|227
1643111700000|2022-01-25 11:55:00|15090.1|15088.9|15101.6|15100.4|15117.1|15115.9|15078.1|15076.9|527
1643112000000|2022-01-25 12:00:00|15102.1|15100.9|15070.6|15069.4|15105.6|15104.4|15070.6|15069.4|349
1643112300000|2022-01-25 12:05:00|15070.1|15068.9|15088.6|15087.4|15089.6|15088.4|15062.6|15061.4|578
1643112600000|2022-01-25 12:10:00|15088.1|15086.9|15097.1|15095.9|15106.1|15104.9|15084.6|15083.4|331
1643112900000|2022-01-25 12:15:00|15097.6|15096.4|15103.6|15102.4|15106.1|15104.9|15088.6|15087.4|208
1643113200000|2022-01-25 12:20:00|15103.1|15101.9|15077.6|15076.4|15112.6|15111.4|15076.1|15074.9|379
1643113500000|2022-01-25 12:25:00|15078.1|15076.9|15109.6|15108.4|15111.1|15109.9|15076.6|15075.4|304
1643113800000|2022-01-25 12:30:00|15109.1|15107.9|15099.6|15098.4|15110.1|15108.9|15085.1|15083.9|382
1643114100000|2022-01-25 12:35:00|15099.1|15097.9|15113.6|15112.4|15123.6|15122.4|15095.6|15094.4|515
1643114400000|2022-01-25 12:40:00|15113.3|15112.1|15121.3|15120.1|15122.8|15121.6|15094.3|15093.1|435
1643114700000|2022-01-25 12:45:00|15121.8|15120.6|15121.3|15120.1|15128.8|15127.6|15111.3|15110.1|357
1643115000000|2022-01-25 12:50:00|15121.8|15120.6|15126.3|15125.1|15127.8|15126.6|15114.8|15113.6|233
1643115300000|2022-01-25 12:55:00|15126.8|15125.6|15106.3|15105.1|15127.3|15126.1|15102.8|15101.6|259
1643115600000|2022-01-25 13:00:00|15108.3|15107.1|15095.3|15094.1|15114.3|15113.1|15093.8|15092.6|470
1643115900000|2022-01-25 13:05:00|15095.8|15094.6|15060.3|15059.1|15100.8|15099.6|15059.3|15058.1|720
1643116200000|2022-01-25 13:10:00|15060.8|15059.6|15091.3|15090.1|15093.3|15092.1|15053.8|15052.6|884
1643116500000|2022-01-25 13:15:00|15090.8|15089.6|15123.8|15122.6|15123.8|15122.6|15088.8|15087.6|591
1643116800000|2022-01-25 13:20:00|15123.3|15122.1|15092.3|15091.1|15123.3|15122.1|15089.3|15088.1|381
1643117100000|2022-01-25 13:25:00|15092.8|15091.6|15066.8|15065.6|15098.3|15097.1|15063.3|15062.1|482
1643117400000|2022-01-25 13:30:00|15064.8|15063.6|15070.3|15069.1|15077.8|15076.6|15057.3|15056.1|781
1643117700000|2022-01-25 13:35:00|15070.8|15069.6|15076.8|15075.6|15093.8|15092.6|15069.3|15068.1|734
1643118000000|2022-01-25 13:40:00|15077.3|15076.1|15083.3|15082.1|15087.8|15086.6|15065.8|15064.6|536
1643118300000|2022-01-25 13:45:00|15082.8|15081.6|15086.8|15085.6|15089.3|15088.1|15073.8|15072.6|299
1643118600000|2022-01-25 13:50:00|15085.8|15084.6|15087.3|15086.1|15087.8|15086.6|15071.3|15070.1|311
1643118900000|2022-01-25 13:55:00|15087.8|15086.6|15083.8|15082.6|15089.3|15088.1|15075.3|15074.1|417
1643119200000|2022-01-25 14:00:00|15083.3|15082.1|15103.8|15102.6|15106.3|15105.1|15078.8|15077.6|508
1643119500000|2022-01-25 14:05:00|15104.3|15103.1|15102.3|15101.1|15114.8|15113.6|15091.3|15090.1|641
1643119800000|2022-01-25 14:10:00|15102.8|15101.6|15093.3|15092.1|15106.8|15105.6|15087.3|15086.1|238
1643120100000|2022-01-25 14:15:00|15092.8|15091.6|15104.3|15103.1|15110.8|15109.6|15086.8|15085.6|290
1643120400000|2022-01-25 14:20:00|15104.8|15103.6|15102.8|15101.6|15111.8|15110.6|15097.8|15096.6|314
1643120700000|2022-01-25 14:25:00|15101.8|15100.6|15112.8|15111.6|15118.3|15117.1|15098.3|15097.1|433
1643121000000|2022-01-25 14:30:00|15111.3|15110.1|15128.8|15127.6|15140.8|15139.6|15101.8|15100.6|1777
1643121300000|2022-01-25 14:35:00|15129.3|15128.1|15124.8|15123.6|15156.8|15155.6|15114.3|15113.1|1197
1643121600000|2022-01-25 14:40:00|15125.3|15124.1|15110.8|15109.6|15137.8|15136.6|15103.3|15102.1|1117
1643121900000|2022-01-25 14:45:00|15111.3|15110.1|15064.3|15063.1|15112.3|15111.1|15062.3|15061.1|1087
1643122200000|2022-01-25 14:50:00|15064.8|15063.6|15024.3|15023.1|15075.8|15074.6|15022.3|15021.1|1123
1643122500000|2022-01-25 14:55:00|15023.8|15022.6|15022.3|15021.1|15040.8|15039.6|15010.8|15009.6|1011
1643122800000|2022-01-25 15:00:00|15020.3|15019.1|14994.3|14993.1|15040.3|15039.1|14987.3|14986.1|1862
1643123100000|2022-01-25 15:05:00|14993.8|14992.6|15003.3|15002.1|15005.3|15004.1|14983.3|14982.1|1026
1643123400000|2022-01-25 15:10:00|15002.6|15001.4|15039.6|15038.4|15039.6|15038.4|14979.6|14978.4|1294
1643123700000|2022-01-25 15:15:00|15040.1|15038.9|15060.6|15059.4|15070.6|15069.4|15026.6|15025.4|1392
1643124000000|2022-01-25 15:20:00|15060.1|15058.9|15051.6|15050.4|15062.1|15060.9|15033.1|15031.9|932
1643124300000|2022-01-25 15:25:00|15051.1|15049.9|15134.1|15132.9|15134.6|15133.4|15046.6|15045.4|1201
1643124600000|2022-01-25 15:30:00|15134.6|15133.4|15125.6|15124.4|15134.6|15133.4|15113.1|15111.9|1062
1643124900000|2022-01-25 15:35:00|15126.1|15124.9|15113.6|15112.4|15141.6|15140.4|15095.6|15094.4|1152
1643125200000|2022-01-25 15:40:00|15114.1|15112.9|15140.6|15139.4|15140.6|15139.4|15106.6|15105.4|846
1643125500000|2022-01-25 15:45:00|15140.1|15138.9|15154.6|15153.4|15161.1|15159.9|15130.6|15129.4|940
1643125800000|2022-01-25 15:50:00|15155.1|15153.9|15132.6|15131.4|15156.6|15155.4|15129.6|15128.4|968
1643126100000|2022-01-25 15:55:00|15133.1|15131.9|15108.6|15107.4|15142.1|15140.9|15104.1|15102.9|751
1643126400000|2022-01-25 16:00:00|15108.1|15106.9|15129.6|15128.4|15130.6|15129.4|15100.6|15099.4|878
1643126700000|2022-01-25 16:05:00|15130.1|15128.9|15107.6|15106.4|15133.1|15131.9|15090.1|15088.9|664
1643127000000|2022-01-25 16:10:00|15108.1|15106.9|15097.6|15096.4|15121.1|15119.9|15090.6|15089.4|620
1643127300000|2022-01-25 16:15:00|15098.1|15096.9|15135.6|15134.4|15137.6|15136.4|15089.6|15088.4|730
1643127600000|2022-01-25 16:20:00|15136.1|15134.9|15148.6|15147.4|15151.6|15150.4|15129.1|15127.9|1001
1643127900000|2022-01-25 16:25:00|15147.6|15146.4|15139.6|15138.4|15163.6|15162.4|15134.6|15133.4|1450
1643128200000|2022-01-25 16:30:00|15140|15138|15123.5|15121.5|15140.5|15138.5|15114|15112|2256
1643128500000|2022-01-25 16:35:00|15124|15122|15077|15075|15126.5|15124.5|15061.5|15059.5|1540
1643128800000|2022-01-25 16:40:00|15075.5|15073.5|15089.5|15087.5|15092.5|15090.5|15068.5|15066.5|755
1643129100000|2022-01-25 16:45:00|15089|15087|15111|15109|15112|15110|15086.5|15084.5|345
1643129400000|2022-01-25 16:50:00|15110.5|15108.5|15132.5|15130.5|15134.5|15132.5|15105|15103|485
1643129700000|2022-01-25 16:55:00|15132|15130|15089|15087|15132|15130|15082.5|15080.5|500
1643130000000|2022-01-25 17:00:00|15088.5|15086.5|15108|15106|15108|15106|15076|15074|381
1643130300000|2022-01-25 17:05:00|15108.5|15106.5|15116|15114|15130|15128|15107|15105|484
1643130600000|2022-01-25 17:10:00|15116.5|15114.5|15109|15107|15118|15116|15105.5|15103.5|319
1643130900000|2022-01-25 17:15:00|15109.5|15107.5|15105.5|15103.5|15123.5|15121.5|15081.5|15079.5|436
1643131200000|2022-01-25 17:20:00|15106|15104|15115|15113|15120|15118|15101|15099|257
1643131500000|2022-01-25 17:25:00|15115.5|15113.5|15111|15109|15120|15118|15101|15099|306
1643131800000|2022-01-25 17:30:00|15110.5|15108.5|15090.5|15088.5|15110.5|15108.5|15081|15079|319
1643132100000|2022-01-25 17:35:00|15090|15088|15092|15090|15102.5|15100.5|15087|15085|216
1643132400000|2022-01-25 17:40:00|15092.5|15090.5|15088|15086|15094|15092|15070.5|15068.5|207
1643132700000|2022-01-25 17:45:00|15087.5|15085.5|15068|15066|15094|15092|15060|15058|317
1643133000000|2022-01-25 17:50:00|15068.5|15066.5|15070|15068|15079|15077|15063|15061|214
1643133300000|2022-01-25 17:55:00|15070.5|15068.5|15092|15090|15092|15090|15059.5|15057.5|295
1643133600000|2022-01-25 18:00:00|15092.5|15090.5|15078|15076|15092.5|15090.5|15064.5|15062.5|360
1643133900000|2022-01-25 18:05:00|15078.5|15076.5|15083.5|15081.5|15088.5|15086.5|15068.5|15066.5|452
1643134200000|2022-01-25 18:10:00|15083|15081|15094|15092|15098|15096|15079|15077|216
1643134500000|2022-01-25 18:15:00|15093.5|15091.5|15103|15101|15107.5|15105.5|15085.5|15083.5|174
1643134800000|2022-01-25 18:20:00|15102.5|15100.5|15103|15101|15106|15104|15097|15095|176
1643135100000|2022-01-25 18:25:00|15102.5|15100.5|15136.5|15134.5|15139|15137|15095.5|15093.5|424
1643135400000|2022-01-25 18:30:00|15136|15134|15146|15144|15152.5|15150.5|15129|15127|524
1643135700000|2022-01-25 18:35:00|15146.5|15144.5|15149|15147|15152.5|15150.5|15134.5|15132.5|358
1643136000000|2022-01-25 18:40:00|15148.5|15146.5|15143.5|15141.5|15151|15149|15132|15130|251
1643136300000|2022-01-25 18:45:00|15143|15141|15157|15155|15161.5|15159.5|15135.5|15133.5|378
1643136600000|2022-01-25 18:50:00|15157.5|15155.5|15169|15167|15171|15169|15152|15150|356
1643136900000|2022-01-25 18:55:00|15169.5|15167.5|15180.5|15178.5|15181.5|15179.5|15157.5|15155.5|346
1643137200000|2022-01-25 19:00:00|15180|15178|15158|15156|15182|15180|15157|15155|259
1643137500000|2022-01-25 19:05:00|15157.5|15155.5|15158|15156|15169.5|15167.5|15144|15142|414
1643137800000|2022-01-25 19:10:00|15158.5|15156.5|15192|15190|15195.5|15193.5|15156.5|15154.5|367
1643138100000|2022-01-25 19:15:00|15192.5|15190.5|15195|15193|15197.5|15195.5|15188|15186|260
1643138400000|2022-01-25 19:20:00|15194.5|15192.5|15196|15194|15204|15202|15192.5|15190.5|388
1643138700000|2022-01-25 19:25:00|15196.5|15194.5|15198|15196|15202|15200|15188|15186|209
1643139000000|2022-01-25 19:30:00|15197.5|15195.5|15180|15178|15202.5|15200.5|15178|15176|271
1643139300000|2022-01-25 19:35:00|15180.5|15178.5|15204|15202|15204|15202|15180.5|15178.5|328
1643139600000|2022-01-25 19:40:00|15203.5|15201.5|15224|15222|15226.5|15224.5|15203|15201|393
1643139900000|2022-01-25 19:45:00|15223.5|15221.5|15220|15218|15231.5|15229.5|15217.5|15215.5|259
1643140200000|2022-01-25 19:50:00|15220.5|15218.5|15243|15241|15246|15244|15217|15215|398
1643140500000|2022-01-25 19:55:00|15242.5|15240.5|15253|15251|15260|15258|15237.5|15235.5|454
1643140800000|2022-01-25 20:00:00|15253.5|15251.5|15226|15224|15256.5|15254.5|15222|15220|534
1643141100000|2022-01-25 20:05:00|15226.5|15224.5|15208|15206|15227.5|15225.5|15202.5|15200.5|308
1643141400000|2022-01-25 20:10:00|15208.5|15206.5|15216|15214|15220|15218|15201|15199|248
1643141700000|2022-01-25 20:15:00|15216.5|15214.5|15235|15233|15237.5|15235.5|15214.5|15212.5|212
1643142000000|2022-01-25 20:20:00|15235.5|15233.5|15211|15209|15236|15234|15210|15208|211
1643142300000|2022-01-25 20:25:00|15210.5|15208.5|15186.5|15184.5|15212|15210|15182.5|15180.5|503
1643142600000|2022-01-25 20:30:00|15188|15186|15179|15177|15191|15189|15171.5|15169.5|381
1643142900000|2022-01-25 20:35:00|15178.5|15176.5|15200|15198|15203.5|15201.5|15160.5|15158.5|596
1643143200000|2022-01-25 20:40:00|15199.5|15197.5|15184.5|15182.5|15216|15214|15182.5|15180.5|437
1643143500000|2022-01-25 20:45:00|15184|15182|15177|15175|15198|15196|15172|15170|367
1643143800000|2022-01-25 20:50:00|15176|15174|15151.5|15149.5|15176|15174|15145.5|15143.5|578
1643144100000|2022-01-25 20:55:00|15151|15149|15173.5|15171.5|15183|15181|15149|15147|507
1643144400000|2022-01-25 21:00:00|15175.6|15170.6|15158.5|15153.5|15193.2|15188.2|15136.4|15131.4|25
1643144700000|2022-01-25 21:05:00|15159.3|15154.3|15125.3|15120.3|15160.1|15155.1|15119.5|15114.5|0
1643145000000|2022-01-25 21:10:00|15125.1|15120.1|15133.2|15128.2|15145.6|15140.6|15122.1|15117.1|0
1643145300000|2022-01-25 21:15:00|15135.2|15130.2|15115.8|15110.8|15138.8|15133.8|15113.1|15108.1|0
1643145600000|2022-01-25 21:20:00|15115.4|15110.4|15106.1|15101.1|15116|15111|15100.3|15095.3|0
1643145900000|2022-01-25 21:25:00|15106.4|15101.4|15097.8|15092.8|15108.3|15103.3|15092.1|15087.1|0
1643146200000|2022-01-25 21:30:00|15096.6|15091.6|15070.7|15065.7|15101.2|15096.2|15065|15060|0
1643146500000|2022-01-25 21:35:00|15071.1|15066.1|15079.2|15074.2|15084.1|15079.1|15068.8|15063.8|0
1643146800000|2022-01-25 21:40:00|15080|15075|15071.1|15066.1|15081.8|15076.8|15070|15065|0
1643147100000|2022-01-25 21:45:00|15071.9|15066.9|15043.6|15038.6|15078.2|15073.2|15038.7|15033.7|0
1643147400000|2022-01-25 21:50:00|15044|15039|15037.8|15032.8|15046|15041|15010.9|15005.9|0
1643147700000|2022-01-25 21:55:00|15037.7|15032.7|15040.4|15035.4|15049.3|15044.3|15021.3|15016.3|0
1643148000000|2022-01-25 22:00:00|15040.5|15035.5|15036.5|15031.5|15040.5|15035.5|15035.7|15030.7|0
1643148300000|2022-01-25 22:05:00|15036.6|15031.6|15038.3|15033.3|15039.4|15034.4|15036.6|15031.6|0
1643148600000|2022-01-25 22:10:00|15038.4|15033.4|15042.2|15037.2|15044.1|15039.1|15037.9|15032.9|0
1643148900000|2022-01-25 22:15:00|15042.3|15037.3|15037.9|15032.9|15043.3|15038.3|15037.9|15032.9|0
1643149200000|2022-01-25 22:20:00|15038.7|15033.7|15040.6|15035.6|15040.7|15035.7|15035.3|15030.3|0
1643149500000|2022-01-25 22:25:00|15040.5|15035.5|15040.8|15035.8|15041.8|15036.8|15040.5|15035.5|0
1643149800000|2022-01-25 22:30:00|15040.3|15035.3|15049.2|15044.2|15049.3|15044.3|15040|15035|0
1643150100000|2022-01-25 22:35:00|15049.6|15044.6|15052.3|15047.3|15053.5|15048.5|15049.6|15044.6|0
1643150400000|2022-01-25 22:40:00|15052|15047|15054.4|15049.4|15056.5|15051.5|15052|15047|0
1643150700000|2022-01-25 22:45:00|15054.8|15049.8|15053.6|15048.6|15055.9|15050.9|15052.2|15047.2|0
1643151000000|2022-01-25 22:50:00|15054.1|15049.1|15054.1|15049.1|15054.2|15049.2|15053.3|15048.3|0
1643151300000|2022-01-25 22:55:00|15054|15049|15057.6|15052.6|15057.6|15052.6|15054|15049|0
1643151600000|2022-01-25 23:00:00|15056.4|15051.4|15095.4|15090.4|15097|15092|15054.8|15049.8|0
1643151900000|2022-01-25 23:05:00|15095.2|15090.2|15128.4|15123.4|15133.5|15128.5|15087.8|15082.8|0
1643152200000|2022-01-25 23:10:00|15129.1|15124.1|15154.5|15149.5|15162.9|15157.9|15125.7|15120.7|0
1643152500000|2022-01-25 23:15:00|15154.6|15149.6|15166.2|15161.2|15168.8|15163.8|15140.9|15135.9|0
1643152800000|2022-01-25 23:20:00|15165.8|15160.8|15164.5|15159.5|15167.6|15162.6|15155.3|15150.3|0
1643153100000|2022-01-25 23:25:00|15164.1|15159.1|15177|15172|15180.1|15175.1|15145.8|15140.8|0
1643153400000|2022-01-25 23:30:00|15177.8|15172.8|15174.4|15169.4|15195.2|15190.2|15169.7|15164.7|0
1643153700000|2022-01-25 23:35:00|15176|15171|15175.6|15170.6|15181.3|15176.3|15170.1|15165.1|0
1643154000000|2022-01-25 23:40:00|15175.2|15170.2|15204|15199|15212.5|15207.5|15174|15169|0
1643154300000|2022-01-25 23:45:00|15204.8|15199.8|15223.6|15218.6|15235.3|15230.3|15204.3|15199.3|0
1643154600000|2022-01-25 23:50:00|15221.6|15216.6|15211.7|15206.7|15227.8|15222.8|15210.2|15205.2|0
1643154900000|2022-01-25 23:55:00|15210.9|15205.9|15194.2|15189.2|15213.3|15208.3|15188.3|15183.3|0
1643155200000|2022-01-26 00:00:00|15195|15190|15167.7|15162.7|15198.1|15193.1|15164.6|15159.6|0
1643155500000|2022-01-26 00:05:00|15167|15162|15172.7|15167.7|15178.2|15173.2|15163.5|15158.5|0
1643155800000|2022-01-26 00:10:00|15174.2|15169.2|15192.6|15187.6|15197|15192|15170.3|15165.3|0
1643156100000|2022-01-26 00:15:00|15191.8|15186.8|15153.5|15149.5|15193.4|15188.4|15153|15149|74
1643156400000|2022-01-26 00:20:00|15154|15150|15158.5|15154.5|15163|15159|15153|15149|40
1643156700000|2022-01-26 00:25:00|15159.5|15155.5|15152|15148|15171|15167|15150.5|15146.5|41
1643157000000|2022-01-26 00:30:00|15152.5|15148.5|15171.5|15167.5|15172|15168|15137.5|15133.5|39
1643157300000|2022-01-26 00:35:00|15172|15168|15170|15166|15181.5|15177.5|15158.5|15154.5|23
1643157600000|2022-01-26 00:40:00|15169.5|15165.5|15152|15148|15169.5|15165.5|15148|15144|29
1643157900000|2022-01-26 00:45:00|15152.5|15148.5|15161.5|15157.5|15162|15158|15149.5|15145.5|14
1643158200000|2022-01-26 00:50:00|15161|15157|15147.5|15143.5|15161|15157|15147|15143|10
1643158500000|2022-01-26 00:55:00|15147|15143|15149.5|15145.5|15159|15155|15139|15135|39
1643158800000|2022-01-26 01:00:00|15149|15145|15156.5|15152.5|15158|15154|15145|15141|22
1643159100000|2022-01-26 01:05:00|15157|15153|15167|15163|15175|15171|15157|15153|3
1643159400000|2022-01-26 01:10:00|15167.5|15163.5|15136.5|15132.5|15170.5|15166.5|15136|15132|52
1643159700000|2022-01-26 01:15:00|15136|15132|15141.5|15137.5|15152.5|15148.5|15133.5|15129.5|30
1643160000000|2022-01-26 01:20:00|15142|15138|15161.5|15157.5|15162|15158|15141.5|15137.5|26
1643160300000|2022-01-26 01:25:00|15161|15157|15166.5|15162.5|15169|15165|15158|15154|12
1643160600000|2022-01-26 01:30:00|15167|15163|15160|15156|15170.5|15166.5|15146|15142|15
1643160900000|2022-01-26 01:35:00|15159.5|15155.5|15161|15157|15164|15160|15138.5|15134.5|8
1643161200000|2022-01-26 01:40:00|15161.5|15157.5|15153|15149|15163|15159|15152|15148|14
1643161500000|2022-01-26 01:45:00|15153.5|15149.5|15165|15161|15171.5|15167.5|15149.5|15145.5|7
1643161800000|2022-01-26 01:50:00|15165.5|15161.5|15159.5|15155.5|15169|15165|15159|15155|14
1643162100000|2022-01-26 01:55:00|15160|15156|15179|15175|15184.5|15180.5|15160|15156|15
1643162400000|2022-01-26 02:00:00|15179.5|15175.5|15184.5|15180.5|15191|15187|15174|15170|28
1643162700000|2022-01-26 02:05:00|15185|15181|15194.5|15190.5|15194.5|15190.5|15184.5|15180.5|15
1643163000000|2022-01-26 02:10:00|15194|15190|15198|15194|15204.5|15200.5|15193|15189|20
1643163300000|2022-01-26 02:15:00|15197.5|15193.5|15199|15195|15199|15195|15193.5|15189.5|3
1643163600000|2022-01-26 02:20:00|15199.5|15195.5|15203|15199|15210|15206|15195.5|15191.5|16
1643163900000|2022-01-26 02:25:00|15202.5|15198.5|15201|15197|15202.5|15198.5|15196|15192|8
1643164200000|2022-01-26 02:30:00|15201.5|15197.5|15196|15192|15202.5|15198.5|15194|15190|9
1643164500000|2022-01-26 02:35:00|15195.5|15191.5|15185.5|15181.5|15195.5|15191.5|15185|15181|1
1643164800000|2022-01-26 02:40:00|15186|15182|15186.5|15182.5|15188.5|15184.5|15185.5|15181.5|6
1643165100000|2022-01-26 02:45:00|15187|15183|15191|15187|15192.5|15188.5|15187|15183|12
1643165400000|2022-01-26 02:50:00|15191.5|15187.5|15191|15187|15192.5|15188.5|15189|15185|6
1643165700000|2022-01-26 02:55:00|15191.5|15187.5|15176|15172|15191.5|15187.5|15174|15170|9
1643166000000|2022-01-26 03:00:00|15176.5|15172.5|15184.5|15180.5|15185.5|15181.5|15176.5|15172.5|0
1643166300000|2022-01-26 03:05:00|15186|15182|15196|15192|15204|15200|15186|15182|20
1643166600000|2022-01-26 03:10:00|15195.5|15191.5|15185.5|15181.5|15196|15192|15185|15181|10
1643166900000|2022-01-26 03:15:00|15185|15181|15190.5|15186.5|15192|15188|15183.5|15179.5|12
1643167200000|2022-01-26 03:20:00|15191|15187|15195|15191|15196|15192|15186.5|15182.5|16
1643167500000|2022-01-26 03:25:00|15194.5|15190.5|15191.5|15187.5|15197|15193|15187.5|15183.5|21
1643167800000|2022-01-26 03:30:00|15192|15188|15212.5|15208.5|15213.5|15209.5|15192|15188|35
1643168100000|2022-01-26 03:35:00|15213|15209|15211|15207|15217|15213|15211|15207|10
1643168400000|2022-01-26 03:40:00|15208.5|15204.5|15209.5|15205.5|15211|15207|15207.5|15203.5|14
1643168700000|2022-01-26 03:45:00|15210|15206|15220.5|15216.5|15221.5|15217.5|15209|15205|12
1643169000000|2022-01-26 03:50:00|15220|15216|15219.5|15215.5|15222.5|15218.5|15215.5|15211.5|18
1643169300000|2022-01-26 03:55:00|15220|15216|15220|15216|15223|15219|15219|15215|6
1643169600000|2022-01-26 04:00:00|15220.5|15216.5|15210|15206|15223.5|15219.5|15210|15206|15
1643169900000|2022-01-26 04:05:00|15209.5|15205.5|15216|15212|15219.5|15215.5|15207|15203|15
1643170200000|2022-01-26 04:10:00|15215.5|15211.5|15221|15217|15221.5|15217.5|15214|15210|5
1643170500000|2022-01-26 04:15:00|15220.5|15216.5|15223.5|15219.5|15225.5|15221.5|15219|15215|6
1643170800000|2022-01-26 04:20:00|15222|15218|15220|15216|15225.5|15221.5|15219.5|15215.5|12
1643171100000|2022-01-26 04:25:00|15219.5|15215.5|15223|15219|15223|15219|15214|15210|4
1643171400000|2022-01-26 04:30:00|15222.5|15218.5|15223.5|15219.5|15225|15221|15220|15216|0
1643171700000|2022-01-26 04:35:00|15223|15219|15219.5|15215.5|15224.5|15220.5|15217.5|15213.5|0
1643172000000|2022-01-26 04:40:00|15220|15216|15218|15214|15220.5|15216.5|15215.5|15211.5|3
1643172300000|2022-01-26 04:45:00|15217.5|15213.5|15220|15216|15221|15217|15213|15209|1
1643172600000|2022-01-26 04:50:00|15219.5|15215.5|15220|15216|15220|15216|15218|15214|1
1643172900000|2022-01-26 04:55:00|15219.5|15215.5|15223.5|15219.5|15223.5|15219.5|15217.5|15213.5|7
1643173200000|2022-01-26 05:00:00|15223|15219|15220|15216|15224.5|15220.5|15219|15215|2
1643173500000|2022-01-26 05:05:00|15220.5|15216.5|15218|15214|15220.5|15216.5|15212|15208|7
1643173800000|2022-01-26 05:10:00|15218.5|15214.5|15209|15205|15219.5|15215.5|15207|15203|22
1643174100000|2022-01-26 05:15:00|15208.5|15204.5|15197|15193|15209|15205|15194|15190|31
1643174400000|2022-01-26 05:20:00|15197.5|15193.5|15189.5|15185.5|15197.5|15193.5|15187.5|15183.5|12
1643174700000|2022-01-26 05:25:00|15192.5|15188.5|15206.5|15202.5|15206.5|15202.5|15191|15187|10
1643175000000|2022-01-26 05:30:00|15207|15203|15202.5|15198.5|15210|15206|15201.5|15197.5|6
1643175300000|2022-01-26 05:35:00|15203|15199|15207|15203|15209|15205|15203|15199|13
1643175600000|2022-01-26 05:40:00|15207.5|15203.5|15208|15204|15209.5|15205.5|15206|15202|5
1643175900000|2022-01-26 05:45:00|15207.5|15203.5|15210|15206|15211|15207|15204|15200|10
1643176200000|2022-01-26 05:50:00|15214.5|15210.5|15217|15213|15219.5|15215.5|15207|15203|30
1643176500000|2022-01-26 05:55:00|15219.5|15215.5|15216.5|15212.5|15220|15216|15213.5|15209.5|26
1643176800000|2022-01-26 06:00:00|15212.5|15208.5|15223|15219|15224|15220|15210|15206|71
1643177100000|2022-01-26 06:05:00|15223.5|15219.5|15229.5|15225.5|15232.5|15228.5|15218.5|15214.5|87
1643177400000|2022-01-26 06:10:00|15230|15226|15224.5|15220.5|15233|15229|15223.5|15219.5|27
1643177700000|2022-01-26 06:15:00|15225|15221|15228|15224|15228.5|15224.5|15223.5|15219.5|10
1643178000000|2022-01-26 06:20:00|15228.5|15224.5|15243|15239|15249|15245|15226|15222|104
1643178300000|2022-01-26 06:25:00|15244|15240|15242|15238|15245.5|15241.5|15239.5|15235.5|41
1643178600000|2022-01-26 06:30:00|15242.5|15238.5|15232|15228|15244|15240|15232|15228|34
1643178900000|2022-01-26 06:35:00|15233.5|15229.5|15242.5|15238.5|15244|15240|15233|15229|27
1643179200000|2022-01-26 06:40:00|15243|15239|15232|15228|15243.5|15239.5|15229|15225|53
1643179500000|2022-01-26 06:45:00|15232.5|15228.5|15245|15241|15245|15241|15230|15226|88
1643179800000|2022-01-26 06:50:00|15246.5|15242.5|15238|15234|15247|15243|15235|15231|74
1643180100000|2022-01-26 06:55:00|15238.5|15234.5|15242.5|15238.5|15244.5|15240.5|15234|15230|92
1643180400000|2022-01-26 07:00:00|15241.5|15239.5|15220.5|15218.5|15267.5|15265.5|15214|15212|719
1643180700000|2022-01-26 07:05:00|15221|15219|15219.5|15217.5|15224|15222|15208|15206|222
1643181000000|2022-01-26 07:10:00|15219|15217|15207|15205|15224.5|15222.5|15199.5|15197.5|242
1643181300000|2022-01-26 07:15:00|15206.5|15204.5|15200|15198|15206.5|15204.5|15196|15194|182
1643181600000|2022-01-26 07:20:00|15200.5|15198.5|15204|15202|15208|15206|15197|15195|207
1643181900000|2022-01-26 07:25:00|15204.5|15202.5|15219.5|15217.5|15221|15219|15204.5|15202.5|179
1643182200000|2022-01-26 07:30:00|15220|15218|15227|15225|15232|15230|15218|15216|281
1643182500000|2022-01-26 07:35:00|15227.5|15225.5|15243|15241|15244.5|15242.5|15226|15224|221
1643182800000|2022-01-26 07:40:00|15242.5|15240.5|15248|15246|15249|15247|15237|15235|224
1643183100000|2022-01-26 07:45:00|15248.5|15246.5|15245|15243|15252|15250|15235|15233|296
1643183400000|2022-01-26 07:50:00|15245.5|15243.5|15254|15252|15255|15253|15241.5|15239.5|164
1643183700000|2022-01-26 07:55:00|15254.5|15252.5|15234|15232|15254.5|15252.5|15220.5|15218.5|539
1643184000000|2022-01-26 08:00:00|15233.6|15232.4|15297.6|15296.4|15300.1|15298.9|15231.6|15230.4|1871
1643184300000|2022-01-26 08:05:00|15296.6|15295.4|15306.1|15304.9|15315.6|15314.4|15288.1|15286.9|1808
1643184600000|2022-01-26 08:10:00|15305.6|15304.4|15351.6|15350.4|15352.1|15350.9|15305.6|15304.4|1694
1643184900000|2022-01-26 08:15:00|15351.1|15349.9|15349.6|15348.4|15364.1|15362.9|15343.1|15341.9|1633
1643185200000|2022-01-26 08:20:00|15349.1|15347.9|15372.1|15370.9|15386.1|15384.9|15349.1|15347.9|1455
1643185500000|2022-01-26 08:25:00|15371.6|15370.4|15379.6|15378.4|15383.6|15382.4|15368.6|15367.4|859
1643185800000|2022-01-26 08:30:00|15380.1|15378.9|15390.6|15389.4|15405.1|15403.9|15379.6|15378.4|1434
1643186100000|2022-01-26 08:35:00|15390.1|15388.9|15414.1|15412.9|15415.1|15413.9|15385.6|15384.4|1262
1643186400000|2022-01-26 08:40:00|15413.6|15412.4|15414.6|15413.4|15420.6|15419.4|15406.1|15404.9|919
1643186700000|2022-01-26 08:45:00|15414.1|15412.9|15395|15393.8|15416.6|15415.4|15373.6|15372.4|1246
1643187000000|2022-01-26 08:50:00|15395.5|15394.3|15392.5|15391.3|15399|15397.8|15384.5|15383.3|841
1643187300000|2022-01-26 08:55:00|15393|15391.8|15380|15378.8|15395|15393.8|15371.5|15370.3|799
1643187600000|2022-01-26 09:00:00|15379.5|15378.3|15388|15386.8|15408.5|15407.3|15374|15372.8|891
1643187900000|2022-01-26 09:05:00|15388.5|15387.3|15406|15404.8|15411|15409.8|15384.5|15383.3|713
1643188200000|2022-01-26 09:10:00|15405.5|15404.3|15410|15408.8|15420|15418.8|15401|15399.8|506
1643188500000|2022-01-26 09:15:00|15409.5|15408.3|15422.5|15421.3|15430.5|15429.3|15409.5|15408.3|625
1643188800000|2022-01-26 09:20:00|15423|15421.8|15439|15437.8|15440.5|15439.3|15405|15403.8|746
1643189100000|2022-01-26 09:25:00|15439.5|15438.3|15438|15436.8|15448|15446.8|15430|15428.8|761
1643189400000|2022-01-26 09:30:00|15439|15437.8|15440|15438.8|15449|15447.8|15433.5|15432.3|738
1643189700000|2022-01-26 09:35:00|15440.5|15439.3|15444|15442.8|15452.5|15451.3|15432.5|15431.3|712
1643190000000|2022-01-26 09:40:00|15443.5|15442.3|15449.5|15448.3|15450.5|15449.3|15434.5|15433.3|436
1643190300000|2022-01-26 09:45:00|15449|15447.8|15447.5|15446.3|15458.5|15457.3|15439.5|15438.3|624
1643190600000|2022-01-26 09:50:00|15448|15446.8|15444|15442.8|15452.5|15451.3|15436|15434.8|527
1643190900000|2022-01-26 09:55:00|15444.5|15443.3|15445|15443.8|15446.5|15445.3|15436.5|15435.3|337
1643191200000|2022-01-26 10:00:00|15445.5|15444.3|15442|15440.8|15447.5|15446.3|15413|15411.8|1185
1643191500000|2022-01-26 10:05:00|15441.5|15440.3|15435.5|15434.3|15441.5|15440.3|15428.5|15427.3|610
1643191800000|2022-01-26 10:10:00|15436|15434.8|15450.5|15449.3|15456.5|15455.3|15435|15433.8|425
1643192100000|2022-01-26 10:15:00|15452|15450.8|15456.5|15455.3|15458.5|15457.3|15450.5|15449.3|265
1643192400000|2022-01-26 10:20:00|15456|15454.8|15456|15454.8|15469|15467.8|15450|15448.8|478
1643192700000|2022-01-26 10:25:00|15455.5|15454.3|15446.5|15445.3|15457|15455.8|15440.5|15439.3|442
1643193000000|2022-01-26 10:30:00|15446|15444.8|15456|15454.8|15459.5|15458.3|15445|15443.8|421
1643193300000|2022-01-26 10:35:00|15455.5|15454.3|15452|15450.8|15464.5|15463.3|15451.5|15450.3|422
1643193600000|2022-01-26 10:40:00|15452.5|15451.3|15440|15438.8|15454.5|15453.3|15438|15436.8|544
1643193900000|2022-01-26 10:45:00|15440.5|15439.3|15440.5|15439.3|15446.5|15445.3|15428|15426.8|449
1643194200000|2022-01-26 10:50:00|15439.5|15438.3|15452.5|15451.3|15454|15452.8|15437.5|15436.3|462
1643194500000|2022-01-26 10:55:00|15452|15450.8|15452|15450.8|15455|15453.8|15442.5|15441.3|548
1643194800000|2022-01-26 11:00:00|15451.5|15450.3|15464|15462.8|15467|15465.8|15451.5|15450.3|371
1643195100000|2022-01-26 11:05:00|15463.5|15462.3|15456.5|15455.3|15466.5|15465.3|15455.5|15454.3|195
1643195400000|2022-01-26 11:10:00|15456|15454.8|15448.5|15447.3|15462|15460.8|15448.5|15447.3|283
1643195700000|2022-01-26 11:15:00|15448|15446.8|15451|15449.8|15455|15453.8|15444.5|15443.3|358
1643196000000|2022-01-26 11:20:00|15450.5|15449.3|15434|15432.8|15451.5|15450.3|15433|15431.8|251
1643196300000|2022-01-26 11:25:00|15434.5|15433.3|15421.5|15420.3|15434.5|15433.3|15415|15413.8|508
1643196600000|2022-01-26 11:30:00|15423.5|15422.3|15454|15452.8|15455.5|15454.3|15422|15420.8|516
1643196900000|2022-01-26 11:35:00|15454.5|15453.3|15462|15460.8|15463.5|15462.3|15453.5|15452.3|292
1643197200000|2022-01-26 11:40:00|15461.5|15460.3|15452|15450.8|15461.5|15460.3|15450.5|15449.3|301
1643197500000|2022-01-26 11:45:00|15452.5|15451.3|15453|15451.8|15457.5|15456.3|15443.5|15442.3|299
1643197800000|2022-01-26 11:50:00|15453.5|15452.3|15466|15464.8|15466.5|15465.3|15452.5|15451.3|210
1643198100000|2022-01-26 11:55:00|15465.5|15464.3|15496.5|15495.3|15497|15495.8|15462.5|15461.3|797
1643198400000|2022-01-26 12:00:00|15497|15495.8|15469.5|15468.3|15501|15499.8|15461.5|15460.3|769
1643198700000|2022-01-26 12:05:00|15469|15467.8|15473.5|15472.3|15480|15478.8|15467|15465.8|262
1643199000000|2022-01-26 12:10:00|15473|15471.8|15461|15459.8|15475.5|15474.3|15459|15457.8|233
1643199300000|2022-01-26 12:15:00|15461.5|15460.3|15456|15454.8|15466.5|15465.3|15452.5|15451.3|332
1643199600000|2022-01-26 12:20:00|15455.5|15454.3|15460|15458.8|15468.5|15467.3|15455.5|15454.3|279
1643199900000|2022-01-26 12:25:00|15460.5|15459.3|15480.5|15479.3|15480.5|15479.3|15460.5|15459.3|245
1643200200000|2022-01-26 12:30:00|15480|15478.8|15476.5|15475.3|15486|15484.8|15470.5|15469.3|420
1643200500000|2022-01-26 12:35:00|15477|15475.8|15483|15481.8|15483.5|15482.3|15474.5|15473.3|230
1643200800000|2022-01-26 12:40:00|15482.9|15481.7|15465.4|15464.2|15483.4|15482.2|15462.9|15461.7|306
1643201100000|2022-01-26 12:45:00|15464.9|15463.7|15462.9|15461.7|15470.9|15469.7|15456.4|15455.2|284
1643201400000|2022-01-26 12:50:00|15463.4|15462.2|15478.9|15477.7|15481.4|15480.2|15462.9|15461.7|185
1643201700000|2022-01-26 12:55:00|15479.4|15478.2|15479.9|15478.7|15485.4|15484.2|15475.4|15474.2|239
1643202000000|2022-01-26 13:00:00|15480.9|15479.7|15496.9|15495.7|15498.4|15497.2|15474.4|15473.2|444
1643202300000|2022-01-26 13:05:00|15496.4|15495.2|15496.4|15495.2|15501.4|15500.2|15490.4|15489.2|459
1643202600000|2022-01-26 13:10:00|15496.9|15495.7|15486.9|15485.7|15499.9|15498.7|15486.4|15485.2|425
1643202900000|2022-01-26 13:15:00|15487.4|15486.2|15481.9|15480.7|15496.4|15495.2|15479.4|15478.2|293
1643203200000|2022-01-26 13:20:00|15482.4|15481.2|15500.4|15499.2|15500.4|15499.2|15480.9|15479.7|288
1643203500000|2022-01-26 13:25:00|15500.9|15499.7|15512.9|15511.7|15517.9|15516.7|15497.4|15496.2|1035
1643203800000|2022-01-26 13:30:00|15513.4|15512.2|15504.4|15503.2|15527.4|15526.2|15500.9|15499.7|806
1643204100000|2022-01-26 13:35:00|15503.9|15502.7|15496.9|15495.7|15509.9|15508.7|15495.9|15494.7|274
1643204400000|2022-01-26 13:40:00|15497.4|15496.2|15500.4|15499.2|15504.4|15503.2|15492.4|15491.2|309
1643204700000|2022-01-26 13:45:00|15500.9|15499.7|15505.4|15504.2|15510.4|15509.2|15495.4|15494.2|396
1643205000000|2022-01-26 13:50:00|15505.9|15504.7|15506.4|15505.2|15508.9|15507.7|15502.4|15501.2|235
1643205300000|2022-01-26 13:55:00|15506.9|15505.7|15513.4|15512.2|15513.4|15512.2|15502.4|15501.2|261
1643205600000|2022-01-26 14:00:00|15512.9|15511.7|15489.4|15488.2|15520.4|15519.2|15487.9|15486.7|532
1643205900000|2022-01-26 14:05:00|15488.9|15487.7|15478.9|15477.7|15492.4|15491.2|15477.4|15476.2|304
1643206200000|2022-01-26 14:10:00|15478.4|15477.2|15476.9|15475.7|15483.4|15482.2|15473.4|15472.2|368
1643206500000|2022-01-26 14:15:00|15477.4|15476.2|15465.9|15464.7|15482.4|15481.2|15464.4|15463.2|529
1643206800000|2022-01-26 14:20:00|15466.4|15465.2|15460.9|15459.7|15475.9|15474.7|15452.9|15451.7|678
1643207100000|2022-01-26 14:25:00|15460.4|15459.2|15480.9|15479.7|15481.9|15480.7|15456.9|15455.7|647
1643207400000|2022-01-26 14:30:00|15480.4|15479.2|15457.9|15456.7|15483.9|15482.7|15456.4|15455.2|965
1643207700000|2022-01-26 14:35:00|15458.4|15457.2|15455.4|15454.2|15468.4|15467.2|15451.9|15450.7|782
1643208000000|2022-01-26 14:40:00|15456.9|15455.7|15459.9|15458.7|15460.4|15459.2|15437.9|15436.7|1021
1643208300000|2022-01-26 14:45:00|15460.4|15459.2|15492.9|15491.7|15499.4|15498.2|15459.9|15458.7|682
1643208600000|2022-01-26 14:50:00|15491.9|15490.7|15500.9|15499.7|15506.4|15505.2|15482.4|15481.2|668
1643208900000|2022-01-26 14:55:00|15500.4|15499.2|15511.4|15510.2|15512.4|15511.2|15484.4|15483.2|547
1643209200000|2022-01-26 15:00:00|15511.9|15510.7|15520.4|15519.2|15528.4|15527.2|15491.4|15490.2|849
1643209500000|2022-01-26 15:05:00|15520.9|15519.7|15501.9|15500.7|15525.4|15524.2|15498.4|15497.2|675
1643209800000|2022-01-26 15:10:00|15501.7|15500.5|15472.2|15471|15505.7|15504.5|15470.2|15469|633
1643210100000|2022-01-26 15:15:00|15472.7|15471.5|15472.7|15471.5|15479.2|15478|15463.7|15462.5|849
1643210400000|2022-01-26 15:20:00|15472.2|15471|15449.7|15448.5|15475.7|15474.5|15449.7|15448.5|753
1643210700000|2022-01-26 15:25:00|15449.2|15448|15428.7|15427.5|15449.7|15448.5|15413.7|15412.5|1251
1643211000000|2022-01-26 15:30:00|15428.2|15427|15432.7|15431.5|15436.2|15435|15403.2|15402|1168
1643211300000|2022-01-26 15:35:00|15431.2|15430|15405.7|15404.5|15435.2|15434|15402.2|15401|761
1643211600000|2022-01-26 15:40:00|15406.2|15405|15400.2|15399|15422.7|15421.5|15393.2|15392|803
1643211900000|2022-01-26 15:45:00|15400.7|15399.5|15404.7|15403.5|15407.2|15406|15384.2|15383|631
1643212200000|2022-01-26 15:50:00|15404.2|15403|15409.7|15408.5|15418.2|15417|15401.2|15400|595
1643212500000|2022-01-26 15:55:00|15409.2|15408|15422.7|15421.5|15430.2|15429|15400.2|15399|875
1643212800000|2022-01-26 16:00:00|15421.7|15420.5|15416.7|15415.5|15423.2|15422|15401.2|15400|806
1643213100000|2022-01-26 16:05:00|15416.2|15415|15431.2|15430|15433.2|15432|15415.2|15414|553
1643213400000|2022-01-26 16:10:00|15431.7|15430.5|15449.7|15448.5|15450.7|15449.5|15429.2|15428|580
1643213700000|2022-01-26 16:15:00|15450.2|15449|15438.7|15437.5|15456.7|15455.5|15430.2|15429|562
1643214000000|2022-01-26 16:20:00|15438.2|15437|15455.7|15454.5|15459.7|15458.5|15436.2|15435|627
1643214300000|2022-01-26 16:25:00|15456.2|15455|15453.2|15452|15478.2|15477|15451.7|15450.5|1438
1643214600000|2022-01-26 16:30:00|15453.7|15452.5|15457.6|15455.6|15466.6|15464.6|15447.6|15445.6|1550
1643214900000|2022-01-26 16:35:00|15458.1|15456.1|15454.1|15452.1|15469.1|15467.1|15443.1|15441.1|1156
1643215200000|2022-01-26 16:40:00|15454.6|15452.6|15451.6|15449.6|15465.6|15463.6|15450.6|15448.6|308
1643215500000|2022-01-26 16:45:00|15452.1|15450.1|15436.1|15434.1|15458.6|15456.6|15434.6|15432.6|314
1643215800000|2022-01-26 16:50:00|15435.6|15433.6|15450.1|15448.1|15455.1|15453.1|15428.1|15426.1|415
1643216100000|2022-01-26 16:55:00|15449.6|15447.6|15454.1|15452.1|15458.6|15456.6|15441.6|15439.6|153
1643216400000|2022-01-26 17:00:00|15454.6|15452.6|15458.6|15456.6|15464.1|15462.1|15450.6|15448.6|187
1643216700000|2022-01-26 17:05:00|15459.1|15457.1|15464.6|15462.6|15464.6|15462.6|15455.6|15453.6|132
1643217000000|2022-01-26 17:10:00|15465.1|15463.1|15473.1|15471.1|15475.1|15473.1|15455.1|15453.1|281
1643217300000|2022-01-26 17:15:00|15472.6|15470.6|15474.6|15472.6|15479.6|15477.6|15466.1|15464.1|249
1643217600000|2022-01-26 17:20:00|15474.1|15472.1|15477.1|15475.1|15481.6|15479.6|15472.6|15470.6|244
1643217900000|2022-01-26 17:25:00|15476.6|15474.6|15488.6|15486.6|15490.1|15488.1|15474.6|15472.6|129
1643218200000|2022-01-26 17:30:00|15488.1|15486.1|15489.1|15487.1|15492.6|15490.6|15480.6|15478.6|175
1643218500000|2022-01-26 17:35:00|15489.6|15487.6|15485.1|15483.1|15497.1|15495.1|15482.1|15480.1|277
1643218800000|2022-01-26 17:40:00|15484.6|15482.6|15495.6|15493.6|15499.1|15497.1|15484.6|15482.6|134
1643219100000|2022-01-26 17:45:00|15495.1|15493.1|15494.1|15492.1|15497.1|15495.1|15484.6|15482.6|166
1643219400000|2022-01-26 17:50:00|15494.6|15492.6|15490.6|15488.6|15494.6|15492.6|15487.6|15485.6|139
1643219700000|2022-01-26 17:55:00|15491.1|15489.1|15488.1|15486.1|15494.1|15492.1|15486.6|15484.6|63
1643220000000|2022-01-26 18:00:00|15488.6|15486.6|15464.6|15462.6|15490.1|15488.1|15460.1|15458.1|311
1643220300000|2022-01-26 18:05:00|15464.1|15462.1|15471.1|15469.1|15471.6|15469.6|15453.1|15451.1|184
1643220600000|2022-01-26 18:10:00|15470.6|15468.6|15478.6|15476.6|15479.6|15477.6|15466.6|15464.6|122
1643220900000|2022-01-26 18:15:00|15478.1|15476.1|15471.1|15469.1|15480.6|15478.6|15466.6|15464.6|104
1643221200000|2022-01-26 18:20:00|15470.6|15468.6|15460.1|15458.1|15471.6|15469.6|15450.6|15448.6|140
1643221500000|2022-01-26 18:25:00|15459.6|15457.6|15467.1|15465.1|15469.1|15467.1|15458.1|15456.1|98
1643221800000|2022-01-26 18:30:00|15466.6|15464.6|15468.6|15466.6|15474.6|15472.6|15460.6|15458.6|140
1643222100000|2022-01-26 18:35:00|15468.1|15466.1|15464.1|15462.1|15472.6|15470.6|15459.1|15457.1|86
1643222400000|2022-01-26 18:40:00|15464.6|15462.6|15468.6|15466.6|15472.1|15470.1|15459.1|15457.1|135
1643222700000|2022-01-26 18:45:00|15468.1|15466.1|15471.6|15469.6|15471.6|15469.6|15460.1|15458.1|95
1643223000000|2022-01-26 18:50:00|15471.1|15469.1|15476.1|15474.1|15476.1|15474.1|15461.1|15459.1|115
1643223300000|2022-01-26 18:55:00|15475.6|15473.6|15466.6|15464.6|15485.1|15483.1|15462.6|15460.6|137
1643223600000|2022-01-26 19:00:00|15466.1|15464.1|15523.6|15521.6|15555.1|15553.1|15465.1|15463.1|1082
1643223900000|2022-01-26 19:05:00|15523.1|15521.1|15519.1|15517.1|15553.1|15551.1|15517.1|15515.1|411
1643224200000|2022-01-26 19:10:00|15519.6|15517.6|15455.1|15453.1|15530.6|15528.6|15444.6|15442.6|678
1643224500000|2022-01-26 19:15:00|15455.6|15453.6|15470.1|15468.1|15474.1|15472.1|15443.1|15441.1|539
1643224800000|2022-01-26 19:20:00|15469.6|15467.6|15474.1|15472.1|15475.6|15473.6|15451.1|15449.1|345
1643225100000|2022-01-26 19:25:00|15473.6|15471.6|15496.1|15494.1|15504.6|15502.6|15473.1|15471.1|423
1643225400000|2022-01-26 19:30:00|15496.6|15494.6|15458.1|15456.1|15502.6|15500.6|15448.1|15446.1|390
1643225700000|2022-01-26 19:35:00|15458.6|15456.6|15497.1|15495.1|15503.1|15501.1|15441.1|15439.1|1143
1643226000000|2022-01-26 19:40:00|15497.6|15495.6|15439.1|15437.1|15500.6|15498.6|15439.1|15437.1|1558
1643226300000|2022-01-26 19:45:00|15440.1|15438.1|15403.6|15401.6|15444.1|15442.1|15396.1|15394.1|1464
1643226600000|2022-01-26 19:50:00|15403.1|15401.1|15423.1|15421.1|15445.1|15443.1|15401.6|15399.6|852
1643226900000|2022-01-26 19:55:00|15423.6|15421.6|15416.1|15414.1|15424.6|15422.6|15404.6|15402.6|546
1643227200000|2022-01-26 20:00:00|15415.1|15413.1|15352.1|15350.1|15415.1|15413.1|15339.1|15337.1|627
1643227500000|2022-01-26 20:05:00|15351.6|15349.6|15288.1|15286.1|15358.1|15356.1|15287.6|15285.6|562
1643227800000|2022-01-26 20:10:00|15290.1|15288.1|15310.6|15308.6|15335.6|15333.6|15287.6|15285.6|736
1643228100000|2022-01-26 20:15:00|15311.1|15309.1|15303.6|15301.6|15327.6|15325.6|15296.6|15294.6|363
1643228400000|2022-01-26 20:20:00|15304.1|15302.1|15291.6|15289.6|15310.6|15308.6|15269.1|15267.1|372
1643228700000|2022-01-26 20:25:00|15291.1|15289.1|15349.6|15347.6|15357.1|15355.1|15286.6|15284.6|624
1643229000000|2022-01-26 20:30:00|15349.1|15347.1|15328.1|15326.1|15367.6|15365.6|15324.1|15322.1|409
1643229300000|2022-01-26 20:35:00|15327.6|15325.6|15337.1|15335.1|15352.6|15350.6|15304.6|15302.6|453
1643229600000|2022-01-26 20:40:00|15338.1|15336.1|15347.6|15345.6|15367.1|15365.1|15325.6|15323.6|216
1643229900000|2022-01-26 20:45:00|15348.1|15346.1|15337.6|15335.6|15367.1|15365.1|15325.1|15323.1|272
1643230200000|2022-01-26 20:50:00|15341.1|15339.1|15369.6|15367.6|15372.6|15370.6|15321.6|15319.6|259
1643230500000|2022-01-26 20:55:00|15365.6|15363.6|15368.1|15366.1|15381.6|15379.6|15352.6|15350.6|452
1643230800000|2022-01-26 21:00:00|15387.8|15382.8|15367.5|15362.5|15387.8|15382.8|15349.7|15344.7|756
1643231100000|2022-01-26 21:05:00|15368.3|15363.3|15349.2|15344.2|15385|15380|15340.1|15335.1|0
1643231400000|2022-01-26 21:10:00|15348|15343|15336.3|15331.3|15349.4|15344.4|15328.7|15323.7|0
1643231700000|2022-01-26 21:15:00|15337.9|15332.9|15361.8|15356.8|15361.8|15356.8|15333.3|15328.3|0
1643232000000|2022-01-26 21:20:00|15361|15356|15359.9|15354.9|15366.7|15361.7|15350|15345|0
1643232300000|2022-01-26 21:25:00|15359.1|15354.1|15365|15360|15368.1|15363.1|15353.1|15348.1|0
1643232600000|2022-01-26 21:30:00|15364.2|15359.2|15354.7|15349.7|15365.5|15360.5|15353.9|15348.9|0
1643232900000|2022-01-26 21:35:00|15355|15350|15347|15342|15355.7|15350.7|15338.5|15333.5|0
1643233200000|2022-01-26 21:40:00|15347.4|15342.4|15368.1|15363.1|15368.1|15363.1|15342.3|15337.3|0
1643233500000|2022-01-26 21:45:00|15367.3|15362.3|15373.7|15368.7|15383.5|15378.5|15362|15357|0
1643233800000|2022-01-26 21:50:00|15372.5|15367.5|15378.6|15373.6|15378.6|15373.6|15361.2|15356.2|0
1643234100000|2022-01-26 21:55:00|15378.2|15373.2|15374.1|15369.1|15382.6|15377.6|15372.5|15367.5|0
1643234400000|2022-01-26 22:00:00|15374.2|15369.2|15373.9|15368.9|15377.7|15372.7|15372.9|15367.9|0
1643234700000|2022-01-26 22:05:00|15373.8|15368.8|15377|15372|15377|15372|15373.5|15368.5|0
1643235000000|2022-01-26 22:10:00|15376.9|15371.9|15379.2|15374.2|15379.5|15374.5|15376.7|15371.7|0
1643235300000|2022-01-26 22:15:00|15379.4|15374.4|15384.5|15379.5|15385.1|15380.1|15379.4|15374.4|0
1643235600000|2022-01-26 22:20:00|15384.6|15379.6|15392.3|15387.3|15394|15389|15383.9|15378.9|0
1643235900000|2022-01-26 22:25:00|15393|15388|15390|15385|15395.2|15390.2|15389.6|15384.6|0
1643236200000|2022-01-26 22:30:00|15389.9|15384.9|15391.6|15386.6|15391.9|15386.9|15389.8|15384.8|0
1643236500000|2022-01-26 22:35:00|15390.6|15385.6|15400.7|15395.7|15400.7|15395.7|15390.4|15385.4|0
1643236800000|2022-01-26 22:40:00|15400.5|15395.5|15406.1|15401.1|15412.5|15407.5|15400.5|15395.5|0
1643237100000|2022-01-26 22:45:00|15405.6|15400.6|15398|15393|15406.8|15401.8|15397.9|15392.9|0
1643237400000|2022-01-26 22:50:00|15398.1|15393.1|15392.6|15387.6|15399.8|15394.8|15392.5|15387.5|0
1643237700000|2022-01-26 22:55:00|15392.8|15387.8|15395.9|15390.9|15395.9|15390.9|15387.8|15382.8|0
1643238000000|2022-01-26 23:00:00|15395|15390|15424|15419|15443.4|15438.4|15395|15390|0
1643238300000|2022-01-26 23:05:00|15422.9|15417.9|15459.3|15454.3|15459.3|15454.3|15418|15413|0
1643238600000|2022-01-26 23:10:00|15460.5|15455.5|15455.4|15450.4|15460.5|15455.5|15444|15439|0
1643238900000|2022-01-26 23:15:00|15454.6|15449.6|15440.6|15435.6|15460.1|15455.1|15432.7|15427.7|0
1643239200000|2022-01-26 23:20:00|15441.4|15436.4|15446.6|15441.6|15454.2|15449.2|15439.9|15434.9|0
1643239500000|2022-01-26 23:25:00|15446.2|15441.2|15451.3|15446.3|15457.5|15452.5|15439.3|15434.3|0
1643239800000|2022-01-26 23:30:00|15452.5|15447.5|15464.1|15459.1|15468.9|15463.9|15452.5|15447.5|0
1643240100000|2022-01-26 23:35:00|15463.3|15458.3|15455.7|15450.7|15467.1|15462.1|15454.9|15449.9|0
1643240400000|2022-01-26 23:40:00|15456.5|15451.5|15455.7|15450.7|15460.4|15455.4|15449.2|15444.2|0
1643240700000|2022-01-26 23:45:00|15457.3|15452.3|15459.4|15454.4|15464.9|15459.9|15456.4|15451.4|0
1643241000000|2022-01-26 23:50:00|15459.8|15454.8|15453.4|15448.4|15461.4|15456.4|15451.1|15446.1|0
1643241300000|2022-01-26 23:55:00|15452.6|15447.6|15463.4|15458.4|15464.6|15459.6|15452.6|15447.6|0
1643241600000|2022-01-27 00:00:00|15462.2|15457.2|15454.5|15449.5|15467.7|15462.7|15447|15442|0
1643241900000|2022-01-27 00:05:00|15454.9|15449.9|15437.2|15432.2|15456.9|15451.9|15433.5|15428.5|0
1643242200000|2022-01-27 00:10:00|15436.7|15431.7|15417.2|15412.2|15438.3|15433.3|15414|15409|0
1643242500000|2022-01-27 00:15:00|15416.4|15411.4|15370.6|15366.6|15417.2|15412.2|15368.1|15364.1|130
1643242800000|2022-01-27 00:20:00|15371.1|15367.1|15388.6|15384.6|15389.1|15385.1|15363.1|15359.1|20
1643243100000|2022-01-27 00:25:00|15388.1|15384.1|15364.6|15360.6|15390.6|15386.6|15356.6|15352.6|58
1643243400000|2022-01-27 00:30:00|15365.1|15361.1|15351.1|15347.1|15365.1|15361.1|15336.1|15332.1|77
1643243700000|2022-01-27 00:35:00|15351.6|15347.6|15342.6|15338.6|15353.1|15349.1|15337.1|15333.1|40
1643244000000|2022-01-27 00:40:00|15342.1|15338.1|15333.1|15329.1|15346.1|15342.1|15329.6|15325.6|82
1643244300000|2022-01-27 00:45:00|15332.6|15328.6|15332.1|15328.1|15341.6|15337.6|15327.6|15323.6|29
1643244600000|2022-01-27 00:50:00|15332.6|15328.6|15320.6|15316.6|15345.1|15341.1|15318.6|15314.6|27
1643244900000|2022-01-27 00:55:00|15320.1|15316.1|15295.1|15291.1|15324.1|15320.1|15293.1|15289.1|90
1643245200000|2022-01-27 01:00:00|15294.6|15290.6|15271.1|15267.1|15299.1|15295.1|15264.1|15260.1|62
1643245500000|2022-01-27 01:05:00|15271.6|15267.6|15243.6|15239.6|15279.1|15275.1|15233.1|15229.1|94
1643245800000|2022-01-27 01:10:00|15243.1|15239.1|15235.1|15231.1|15258.1|15254.1|15231.1|15227.1|39
1643246100000|2022-01-27 01:15:00|15235.6|15231.6|15201.6|15197.6|15246.1|15242.1|15194.1|15190.1|110
1643246400000|2022-01-27 01:20:00|15202.1|15198.1|15201.6|15197.6|15208.6|15204.6|15177.1|15173.1|66
1643246700000|2022-01-27 01:25:00|15202.1|15198.1|15202.1|15198.1|15218.6|15214.6|15199.1|15195.1|41
1643247000000|2022-01-27 01:30:00|15202.6|15198.6|15220.1|15216.1|15221.1|15217.1|15184.6|15180.6|75
1643247300000|2022-01-27 01:35:00|15220.6|15216.6|15209.1|15205.1|15234.1|15230.1|15207.1|15203.1|65
1643247600000|2022-01-27 01:40:00|15208.6|15204.6|15203.1|15199.1|15217.6|15213.6|15199.6|15195.6|17
1643247900000|2022-01-27 01:45:00|15203.6|15199.6|15188.1|15184.1|15208.1|15204.1|15182.1|15178.1|17
1643248200000|2022-01-27 01:50:00|15188.6|15184.6|15183.6|15179.6|15203.6|15199.6|15177.1|15173.1|17
1643248500000|2022-01-27 01:55:00|15183.1|15179.1|15166.1|15162.1|15183.1|15179.1|15159.1|15155.1|47
1643248800000|2022-01-27 02:00:00|15165.6|15161.6|15149.6|15145.6|15165.6|15161.6|15139.1|15135.1|29
1643249100000|2022-01-27 02:05:00|15150.1|15146.1|15121.1|15117.1|15154.6|15150.6|15120.6|15116.6|85
1643249400000|2022-01-27 02:10:00|15117.1|15113.1|15128.6|15124.6|15132.6|15128.6|15115.1|15111.1|58
1643249700000|2022-01-27 02:15:00|15129.1|15125.1|15129.6|15125.6|15137.6|15133.6|15125.1|15121.1|36
1643250000000|2022-01-27 02:20:00|15131.1|15127.1|15132.1|15128.1|15133.6|15129.6|15125.1|15121.1|47
1643250300000|2022-01-27 02:25:00|15131.6|15127.6|15126.1|15122.1|15134.1|15130.1|15118.6|15114.6|61
1643250600000|2022-01-27 02:30:00|15126.6|15122.6|15121.6|15117.6|15129.6|15125.6|15118.1|15114.1|27
1643250900000|2022-01-27 02:35:00|15120.1|15116.1|15135.6|15131.6|15138.6|15134.6|15119.6|15115.6|129
1643251200000|2022-01-27 02:40:00|15134.1|15130.1|15145.1|15141.1|15150.6|15146.6|15132.6|15128.6|64
1643251500000|2022-01-27 02:45:00|15145.6|15141.6|15159.6|15155.6|15165.6|15161.6|15145.6|15141.6|43
1643251800000|2022-01-27 02:50:00|15160.1|15156.1|15158.6|15154.6|15165.6|15161.6|15153.6|15149.6|24
1643252100000|2022-01-27 02:55:00|15158.1|15154.1|15148.1|15144.1|15158.6|15154.6|15140.6|15136.6|15
1643252400000|2022-01-27 03:00:00|15150.6|15146.6|15128.1|15124.1|15156.1|15152.1|15126.1|15122.1|26
1643252700000|2022-01-27 03:05:00|15127.6|15123.6|15138.6|15134.6|15140.6|15136.6|15122.6|15118.6|27
1643253000000|2022-01-27 03:10:00|15138.1|15134.1|15125.1|15121.1|15139.1|15135.1|15125.1|15121.1|16
1643253300000|2022-01-27 03:15:00|15125.6|15121.6|15140.6|15136.6|15142.1|15138.1|15122.1|15118.1|23
1643253600000|2022-01-27 03:20:00|15141.1|15137.1|15140.1|15136.1|15153.1|15149.1|15132.1|15128.1|44
1643253900000|2022-01-27 03:25:00|15139.6|15135.6|15138.1|15134.1|15139.6|15135.6|15130.1|15126.1|11
1643254200000|2022-01-27 03:30:00|15137.6|15133.6|15136.6|15132.6|15145.6|15141.6|15129.6|15125.6|11
1643254500000|2022-01-27 03:35:00|15136.1|15132.1|15101.1|15097.1|15137.1|15133.1|15098.1|15094.1|52
1643254800000|2022-01-27 03:40:00|15101.6|15097.6|15073.1|15069.1|15102.6|15098.6|15067.1|15063.1|89
1643255100000|2022-01-27 03:45:00|15073.6|15069.6|15067.1|15063.1|15078.1|15074.1|15058.1|15054.1|82
1643255400000|2022-01-27 03:50:00|15068.1|15064.1|15070.6|15066.6|15078.6|15074.6|15066.1|15062.1|28
1643255700000|2022-01-27 03:55:00|15070.1|15066.1|15075.6|15071.6|15076.6|15072.6|15062.1|15058.1|55
1643256000000|2022-01-27 04:00:00|15075.1|15071.1|15068.6|15064.6|15080.6|15076.6|15068.6|15064.6|17
1643256300000|2022-01-27 04:05:00|15068.1|15064.1|15068.6|15064.6|15071.1|15067.1|15064.1|15060.1|0
1643256600000|2022-01-27 04:10:00|15068.1|15064.1|15076.1|15072.1|15076.6|15072.6|15066.6|15062.6|0
1643256900000|2022-01-27 04:15:00|15075.6|15071.6|15084.1|15080.1|15087.1|15083.1|15072.1|15068.1|16
1643257200000|2022-01-27 04:20:00|15085.1|15081.1|15081.6|15077.6|15087.1|15083.1|15076.6|15072.6|46
1643257500000|2022-01-27 04:25:00|15080.6|15076.6|15090.6|15086.6|15093.6|15089.6|15080.1|15076.1|60
1643257800000|2022-01-27 04:30:00|15091.1|15087.1|15103.1|15099.1|15107.6|15103.6|15090.6|15086.6|34
1643258100000|2022-01-27 04:35:00|15104.6|15100.6|15104.6|15100.6|15107.6|15103.6|15099.6|15095.6|41
1643258400000|2022-01-27 04:40:00|15104.1|15100.1|15093.1|15089.1|15104.6|15100.6|15092.1|15088.1|11
1643258700000|2022-01-27 04:45:00|15093.6|15089.6|15098.1|15094.1|15102.6|15098.6|15093.1|15089.1|34
1643259000000|2022-01-27 04:50:00|15098.6|15094.6|15102.6|15098.6|15107.1|15103.1|15096.6|15092.6|20
1643259300000|2022-01-27 04:55:00|15103.1|15099.1|15110.6|15106.6|15113.6|15109.6|15102.1|15098.1|43
1643259600000|2022-01-27 05:00:00|15111.1|15107.1|15141.6|15137.6|15141.6|15137.6|15104.6|15100.6|75
1643259900000|2022-01-27 05:05:00|15144.6|15140.6|15122.1|15118.1|15150.6|15146.6|15121.6|15117.6|43
1643260200000|2022-01-27 05:10:00|15122.6|15118.6|15109.1|15105.1|15125.6|15121.6|15108.6|15104.6|47
1643260500000|2022-01-27 05:15:00|15109.6|15105.6|15070.1|15066.1|15110.1|15106.1|15070.1|15066.1|81
1643260800000|2022-01-27 05:20:00|15070.6|15066.6|15075.1|15071.1|15082.6|15078.6|15070.6|15066.6|57
1643261100000|2022-01-27 05:25:00|15075.6|15071.6|15087.6|15083.6|15090.6|15086.6|15075.6|15071.6|41
1643261400000|2022-01-27 05:30:00|15086.1|15082.1|15125.1|15121.1|15126.6|15122.6|15085.1|15081.1|76
1643261700000|2022-01-27 05:35:00|15128.1|15124.1|15131.1|15127.1|15135.1|15131.1|15113.6|15109.6|113
1643262000000|2022-01-27 05:40:00|15131.6|15127.6|15130.1|15126.1|15134.1|15130.1|15116.6|15112.6|40
1643262300000|2022-01-27 05:45:00|15131.1|15127.1|15129.6|15125.6|15131.1|15127.1|15125.6|15121.6|9
1643262600000|2022-01-27 05:50:00|15130.6|15126.6|15116.6|15112.6|15137.1|15133.1|15108.1|15104.1|20
1643262900000|2022-01-27 05:55:00|15116.1|15112.1|15120.1|15116.1|15126.6|15122.6|15111.6|15107.6|47
1643263200000|2022-01-27 06:00:00|15119.6|15115.6|15118.1|15114.1|15135.1|15131.1|15112.1|15108.1|40
1643263500000|2022-01-27 06:05:00|15118.6|15114.6|15140.6|15136.6|15143.1|15139.1|15111.1|15107.1|49
1643263800000|2022-01-27 06:10:00|15141.1|15137.1|15145.1|15141.1|15163.6|15159.6|15140.6|15136.6|124
1643264100000|2022-01-27 06:15:00|15146.1|15142.1|15125.1|15121.1|15146.6|15142.6|15124.6|15120.6|16
1643264400000|2022-01-27 06:20:00|15125.6|15121.6|15107.6|15103.6|15131.1|15127.1|15107.6|15103.6|7
1643264700000|2022-01-27 06:25:00|15108.1|15104.1|15072.1|15068.1|15108.1|15104.1|15068.6|15064.6|245
1643265000000|2022-01-27 06:30:00|15073.1|15069.1|15057.1|15053.1|15073.1|15069.1|15047.1|15043.1|166
1643265300000|2022-01-27 06:35:00|15057.6|15053.6|15063.1|15059.1|15082.6|15078.6|15049.6|15045.6|95
1643265600000|2022-01-27 06:40:00|15062.6|15058.6|15063.1|15059.1|15076.6|15072.6|15058.1|15054.1|77
1643265900000|2022-01-27 06:45:00|15062.6|15058.6|15063.6|15059.6|15079.6|15075.6|15051.1|15047.1|144
1643266200000|2022-01-27 06:50:00|15065.1|15061.1|15109.6|15105.6|15109.6|15105.6|15064.6|15060.6|176
1643266500000|2022-01-27 06:55:00|15110.1|15106.1|15127.1|15123.1|15129.1|15125.1|15109.6|15105.6|160
1643266800000|2022-01-27 07:00:00|15126.1|15124.1|15182.1|15180.1|15185.1|15183.1|15126.1|15124.1|1090
1643267100000|2022-01-27 07:05:00|15183.1|15181.1|15150.6|15148.6|15208.1|15206.1|15149.6|15147.6|858
1643267400000|2022-01-27 07:10:00|15151.1|15149.1|15171.1|15169.1|15187.1|15185.1|15146.6|15144.6|566
1643267700000|2022-01-27 07:15:00|15171.6|15169.6|15195.1|15193.1|15196.1|15194.1|15171.1|15169.1|346
1643268000000|2022-01-27 07:20:00|15196.1|15194.1|15181.1|15179.1|15206.1|15204.1|15179.6|15177.6|401
1643268300000|2022-01-27 07:25:00|15180.6|15178.6|15167.1|15165.1|15195.6|15193.6|15164.1|15162.1|421
1643268600000|2022-01-27 07:30:00|15166.6|15164.6|15174.1|15172.1|15200.6|15198.6|15158.6|15156.6|664
1643268900000|2022-01-27 07:35:00|15174.6|15172.6|15191.1|15189.1|15200.1|15198.1|15171.1|15169.1|378
1643269200000|2022-01-27 07:40:00|15191.6|15189.6|15206.1|15204.1|15209.6|15207.6|15188.1|15186.1|358
1643269500000|2022-01-27 07:45:00|15206.6|15204.6|15199.1|15197.1|15208.6|15206.6|15183.6|15181.6|284
1643269800000|2022-01-27 07:50:00|15198.6|15196.6|15220.6|15218.6|15225.6|15223.6|15196.1|15194.1|343
1643270100000|2022-01-27 07:55:00|15220.1|15218.1|15198.6|15196.6|15225.6|15223.6|15188.6|15186.6|652
1643270400000|2022-01-27 08:00:00|15199.1|15197.1|15234.7|15233.5|15242.7|15241.5|15190.2|15189|2842
1643270700000|2022-01-27 08:05:00|15234.2|15233|15224.2|15223|15244.7|15243.5|15212.7|15211.5|1743
1643271000000|2022-01-27 08:10:00|15223.7|15222.5|15258.7|15257.5|15260.2|15259|15207.2|15206|1853
1643271300000|2022-01-27 08:15:00|15259.2|15258|15257.2|15256|15270.2|15269|15247.7|15246.5|1385
1643271600000|2022-01-27 08:20:00|15257.7|15256.5|15214.2|15213|15265.7|15264.5|15211.7|15210.5|1244
1643271900000|2022-01-27 08:25:00|15213.2|15212|15212.7|15211.5|15226.2|15225|15199.7|15198.5|994
1643272200000|2022-01-27 08:30:00|15212.2|15211|15211.7|15210.5|15219.2|15218|15200.2|15199|1001
1643272500000|2022-01-27 08:35:00|15211.2|15210|15230.2|15229|15237.7|15236.5|15210.7|15209.5|1006
1643272800000|2022-01-27 08:40:00|15229.7|15228.5|15255.7|15254.5|15256.2|15255|15229.7|15228.5|860
1643273100000|2022-01-27 08:45:00|15253.7|15252.5|15263.2|15262|15284.2|15283|15247.2|15246|918
1643273400000|2022-01-27 08:50:00|15262.7|15261.5|15285.2|15284|15287.7|15286.5|15260.2|15259|670
1643273700000|2022-01-27 08:55:00|15285.7|15284.5|15317.7|15316.5|15321.2|15320|15279.2|15278|1137
1643274000000|2022-01-27 09:00:00|15317.2|15316|15319.2|15318|15336.7|15335.5|15299.7|15298.5|1160
1643274300000|2022-01-27 09:05:00|15318.7|15317.5|15307.7|15306.5|15325.7|15324.5|15302.7|15301.5|1251
1643274600000|2022-01-27 09:10:00|15307.2|15306|15320.7|15319.5|15336.2|15335|15302.7|15301.5|916
1643274900000|2022-01-27 09:15:00|15321.2|15320|15326.7|15325.5|15328.7|15327.5|15309.2|15308|564
1643275200000|2022-01-27 09:20:00|15326.2|15325|15350.7|15349.5|15352.7|15351.5|15312.2|15311|758
1643275500000|2022-01-27 09:25:00|15350.2|15349|15361.7|15360.5|15362.7|15361.5|15342.7|15341.5|870
1643275800000|2022-01-27 09:30:00|15362.2|15361|15335.2|15334|15364.7|15363.5|15334.2|15333|939
1643276100000|2022-01-27 09:35:00|15335.7|15334.5|15333.7|15332.5|15350.2|15349|15331.2|15330|826
1643276400000|2022-01-27 09:40:00|15334.2|15333|15358.2|15357|15363.7|15362.5|15329.7|15328.5|709
1643276700000|2022-01-27 09:45:00|15358.7|15357.5|15376.7|15375.5|15382.7|15381.5|15351.7|15350.5|709
1643277000000|2022-01-27 09:50:00|15376.2|15375|15400.2|15399|15409.7|15408.5|15371.2|15370|749
1643277300000|2022-01-27 09:55:00|15399.7|15398.5|15398.2|15397|15411.2|15410|15394.2|15393|633
1643277600000|2022-01-27 10:00:00|15398.7|15397.5|15412.2|15411|15415.7|15414.5|15388.2|15387|714
1643277900000|2022-01-27 10:05:00|15411.7|15410.5|15418.2|15417|15423.7|15422.5|15405.2|15404|713
1643278200000|2022-01-27 10:10:00|15418.7|15417.5|15389.2|15388|15424.2|15423|15389.2|15388|733
1643278500000|2022-01-27 10:15:00|15389.7|15388.5|15374.2|15373|15402.2|15401|15371.2|15370|693
1643278800000|2022-01-27 10:20:00|15374.7|15373.5|15397.7|15396.5|15399.2|15398|15369.2|15368|535
1643279100000|2022-01-27 10:25:00|15397.2|15396|15410.7|15409.5|15414.2|15413|15395.2|15394|402
1643279400000|2022-01-27 10:30:00|15411.2|15410|15403.7|15402.5|15414.2|15413|15394.7|15393.5|386
1643279700000|2022-01-27 10:35:00|15403.2|15402|15420.7|15419.5|15421.2|15420|15402.7|15401.5|389
1643280000000|2022-01-27 10:40:00|15420.2|15419|15411.7|15410.5|15423.2|15422|15403.2|15402|294
1643280300000|2022-01-27 10:45:00|15412.2|15411|15389.2|15388|15426.7|15425.5|15389.2|15388|551
1643280600000|2022-01-27 10:50:00|15389.7|15388.5|15371.7|15370.5|15392.2|15391|15365.7|15364.5|1092
1643280900000|2022-01-27 10:55:00|15371.2|15370|15343.7|15342.5|15374.7|15373.5|15333.7|15332.5|840
1643281200000|2022-01-27 11:00:00|15343.2|15342|15360.2|15359|15363.7|15362.5|15340.7|15339.5|634
1643281500000|2022-01-27 11:05:00|15360.7|15359.5|15362.7|15361.5|15376.2|15375|15358.2|15357|551
1643281800000|2022-01-27 11:10:00|15363.2|15362|15375.2|15374|15379.2|15378|15360.7|15359.5|312
1643282100000|2022-01-27 11:15:00|15374.7|15373.5|15371.7|15370.5|15385.7|15384.5|15370.2|15369|306
1643282400000|2022-01-27 11:20:00|15372.2|15371|15369.7|15368.5|15378.2|15377|15356.7|15355.5|256
1643282700000|2022-01-27 11:25:00|15369.2|15368|15392.7|15391.5|15393.7|15392.5|15367.2|15366|333
1643283000000|2022-01-27 11:30:00|15392.2|15391|15380.7|15379.5|15396.7|15395.5|15379.2|15378|295
1643283300000|2022-01-27 11:35:00|15381.2|15380|15359.7|15358.5|15386.2|15385|15355.7|15354.5|284
1643283600000|2022-01-27 11:40:00|15360.2|15359|15366.2|15365|15370.7|15369.5|15357.2|15356|256
1643283900000|2022-01-27 11:45:00|15366.7|15365.5|15370.7|15369.5|15379.2|15378|15355.7|15354.5|268
1643284200000|2022-01-27 11:50:00|15371.2|15370|15381.7|15380.5|15386.2|15385|15370.2|15369|196
1643284500000|2022-01-27 11:55:00|15381.2|15380|15398.7|15397.5|15401.2|15400|15373.2|15372|371
1643284800000|2022-01-27 12:00:00|15399.7|15398.5|15391.7|15390.5|15403.2|15402|15383.2|15382|292
1643285100000|2022-01-27 12:05:00|15392.2|15391|15392.2|15391|15394.2|15393|15382.7|15381.5|269
1643285400000|2022-01-27 12:10:00|15392.7|15391.5|15417.2|15416|15421.2|15420|15390.2|15389|453
1643285700000|2022-01-27 12:15:00|15416.7|15415.5|15398.7|15397.5|15422.7|15421.5|15398.2|15397|413
1643286000000|2022-01-27 12:20:00|15399.2|15398|15382.7|15381.5|15406.2|15405|15381.2|15380|373
1643286300000|2022-01-27 12:25:00|15383.2|15382|15395.7|15394.5|15401.2|15400|15383.2|15382|278
1643286600000|2022-01-27 12:30:00|15396.2|15395|15375.2|15374|15404.7|15403.5|15372.2|15371|387
1643286900000|2022-01-27 12:35:00|15374.7|15373.5|15392.7|15391.5|15400.7|15399.5|15374.7|15373.5|254
1643287200000|2022-01-27 12:40:00|15393.4|15392.2|15397.4|15396.2|15405.9|15404.7|15392.9|15391.7|470
1643287500000|2022-01-27 12:45:00|15397.9|15396.7|15409.9|15408.7|15414.9|15413.7|15396.9|15395.7|431
1643287800000|2022-01-27 12:50:00|15409.4|15408.2|15432.9|15431.7|15436.9|15435.7|15408.4|15407.2|559
1643288100000|2022-01-27 12:55:00|15432.4|15431.2|15425.4|15424.2|15436.4|15435.2|15423.9|15422.7|363
1643288400000|2022-01-27 13:00:00|15425.9|15424.7|15426.9|15425.7|15445.9|15444.7|15424.9|15423.7|499
1643288700000|2022-01-27 13:05:00|15427.4|15426.2|15452.4|15451.2|15453.9|15452.7|15426.9|15425.7|421
1643289000000|2022-01-27 13:10:00|15452.9|15451.7|15446.9|15445.7|15455.9|15454.7|15444.4|15443.2|379
1643289300000|2022-01-27 13:15:00|15446.4|15445.2|15454.4|15453.2|15455.4|15454.2|15436.4|15435.2|596
1643289600000|2022-01-27 13:20:00|15453.9|15452.7|15454.9|15453.7|15458.9|15457.7|15439.4|15438.2|404
1643289900000|2022-01-27 13:25:00|15454.4|15453.2|15460.9|15459.7|15470.9|15469.7|15448.9|15447.7|453
1643290200000|2022-01-27 13:30:00|15461.4|15460.2|15455.4|15454.2|15471.4|15470.2|15453.4|15452.2|426
1643290500000|2022-01-27 13:35:00|15454.9|15453.7|15454.4|15453.2|15458.9|15457.7|15445.9|15444.7|400
1643290800000|2022-01-27 13:40:00|15453.9|15452.7|15462.4|15461.2|15469.9|15468.7|15452.4|15451.2|230
1643291100000|2022-01-27 13:45:00|15462.9|15461.7|15468.4|15467.2|15470.9|15469.7|15455.4|15454.2|244
1643291400000|2022-01-27 13:50:00|15467.9|15466.7|15503.4|15502.2|15504.4|15503.2|15465.9|15464.7|927
1643291700000|2022-01-27 13:55:00|15504.4|15503.2|15523.9|15522.7|15525.9|15524.7|15498.9|15497.7|743
1643292000000|2022-01-27 14:00:00|15521.9|15520.7|15521.4|15520.2|15532.4|15531.2|15517.9|15516.7|710
1643292300000|2022-01-27 14:05:00|15520.9|15519.7|15511.4|15510.2|15524.9|15523.7|15501.9|15500.7|566
1643292600000|2022-01-27 14:10:00|15510.9|15509.7|15525.9|15524.7|15526.9|15525.7|15510.4|15509.2|400
1643292900000|2022-01-27 14:15:00|15525.4|15524.2|15522.4|15521.2|15533.4|15532.2|15519.4|15518.2|430
1643293200000|2022-01-27 14:20:00|15522.9|15521.7|15510.9|15509.7|15530.9|15529.7|15509.9|15508.7|528
1643293500000|2022-01-27 14:25:00|15511.4|15510.2|15529.4|15528.2|15530.9|15529.7|15509.9|15508.7|419
1643293800000|2022-01-27 14:30:00|15528.9|15527.7|15518.4|15517.2|15543.4|15542.2|15518.4|15517.2|1496
1643294100000|2022-01-27 14:35:00|15517.9|15516.7|15529.4|15528.2|15534.4|15533.2|15508.9|15507.7|1042
1643294400000|2022-01-27 14:40:00|15528.9|15527.7|15566.4|15565.2|15568.9|15567.7|15528.9|15527.7|1277
1643294700000|2022-01-27 14:45:00|15566.9|15565.7|15578.9|15577.7|15584.9|15583.7|15552.9|15551.7|1041
1643295000000|2022-01-27 14:50:00|15578.4|15577.2|15569.4|15568.2|15583.4|15582.2|15563.9|15562.7|993
1643295300000|2022-01-27 14:55:00|15569.9|15568.7|15566.4|15565.2|15573.4|15572.2|15542.9|15541.7|1073
1643295600000|2022-01-27 15:00:00|15566.9|15565.7|15556.4|15555.2|15567.4|15566.2|15534.9|15533.7|1177
1643295900000|2022-01-27 15:05:00|15555.9|15554.7|15553.4|15552.2|15560.4|15559.2|15539.4|15538.2|669
1643296200000|2022-01-27 15:10:00|15552.9|15551.7|15571.4|15570.2|15574.9|15573.7|15545.9|15544.7|744
1643296500000|2022-01-27 15:15:00|15571.9|15570.7|15542.4|15541.2|15574.4|15573.2|15535.4|15534.2|641
1643296800000|2022-01-27 15:20:00|15542.9|15541.7|15517.4|15516.2|15548.4|15547.2|15515.4|15514.2|858
1643297100000|2022-01-27 15:25:00|15517.9|15516.7|15485.4|15484.2|15524.4|15523.2|15484.9|15483.7|745
1643297400000|2022-01-27 15:30:00|15484.9|15483.7|15475.4|15474.2|15498.9|15497.7|15471.4|15470.2|1105
1643297700000|2022-01-27 15:35:00|15475.9|15474.7|15462.4|15461.2|15479.9|15478.7|15455.9|15454.7|752
1643298000000|2022-01-27 15:40:00|15463.4|15462.2|15504.4|15503.2|15505.4|15504.2|15460.9|15459.7|886
1643298300000|2022-01-27 15:45:00|15504.9|15503.7|15493.4|15492.2|15514.9|15513.7|15488.9|15487.7|749
1643298600000|2022-01-27 15:50:00|15492.9|15491.7|15505.4|15504.2|15509.9|15508.7|15489.9|15488.7|560
1643298900000|2022-01-27 15:55:00|15504.9|15503.7|15529.9|15528.7|15533.9|15532.7|15503.4|15502.2|635
1643299200000|2022-01-27 16:00:00|15530.4|15529.2|15533.9|15532.7|15542.4|15541.2|15528.9|15527.7|641
1643299500000|2022-01-27 16:05:00|15533.4|15532.2|15518.4|15517.2|15544.4|15543.2|15514.9|15513.7|647
1643299800000|2022-01-27 16:10:00|15518.9|15517.7|15537.9|15536.7|15539.4|15538.2|15518.9|15517.7|598
1643300100000|2022-01-27 16:15:00|15538.4|15537.2|15508.4|15507.2|15538.9|15537.7|15498.9|15497.7|741
1643300400000|2022-01-27 16:20:00|15507.9|15506.7|15488.9|15487.7|15512.4|15511.2|15486.9|15485.7|1120
1643300700000|2022-01-27 16:25:00|15488.4|15487.2|15487.9|15486.7|15490.4|15489.2|15468.4|15467.2|1167
1643301000000|2022-01-27 16:30:00|15487.4|15486.2|15523.8|15521.8|15524.3|15522.3|15482.8|15480.8|1583
1643301300000|2022-01-27 16:35:00|15524.3|15522.3|15521.8|15519.8|15544.3|15542.3|15518.3|15516.3|972
1643301600000|2022-01-27 16:40:00|15522.3|15520.3|15524.8|15522.8|15541.8|15539.8|15516.3|15514.3|630
1643301900000|2022-01-27 16:45:00|15525.3|15523.3|15527.8|15525.8|15538.3|15536.3|15519.8|15517.8|847
1643302200000|2022-01-27 16:50:00|15528.3|15526.3|15529.8|15527.8|15532.3|15530.3|15519.3|15517.3|418
1643302500000|2022-01-27 16:55:00|15530.3|15528.3|15529.3|15527.3|15532.3|15530.3|15522.3|15520.3|295
1643302800000|2022-01-27 17:00:00|15528.8|15526.8|15528.8|15526.8|15531.8|15529.8|15515.3|15513.3|525
1643303100000|2022-01-27 17:05:00|15528.3|15526.3|15502.3|15500.3|15528.3|15526.3|15500.8|15498.8|331
1643303400000|2022-01-27 17:10:00|15501.8|15499.8|15499.3|15497.3|15505.3|15503.3|15490.8|15488.8|397
1643303700000|2022-01-27 17:15:00|15499.8|15497.8|15473.8|15471.8|15500.8|15498.8|15465.8|15463.8|427
1643304000000|2022-01-27 17:20:00|15474.3|15472.3|15462.8|15460.8|15474.3|15472.3|15457.3|15455.3|435
1643304300000|2022-01-27 17:25:00|15463.3|15461.3|15457.3|15455.3|15473.3|15471.3|15447.3|15445.3|346
1643304600000|2022-01-27 17:30:00|15456.8|15454.8|15446.8|15444.8|15464.8|15462.8|15442.8|15440.8|417
1643304900000|2022-01-27 17:35:00|15446.3|15444.3|15434.8|15432.8|15449.8|15447.8|15427.3|15425.3|456
1643305200000|2022-01-27 17:40:00|15434.3|15432.3|15434.3|15432.3|15442.3|15440.3|15428.3|15426.3|356
1643305500000|2022-01-27 17:45:00|15435.3|15433.3|15413.3|15411.3|15435.3|15433.3|15410.3|15408.3|468
1643305800000|2022-01-27 17:50:00|15413.8|15411.8|15437.3|15435.3|15438.8|15436.8|15413.8|15411.8|443
1643306100000|2022-01-27 17:55:00|15436.3|15434.3|15442.8|15440.8|15456.3|15454.3|15435.3|15433.3|554
1643306400000|2022-01-27 18:00:00|15441.3|15439.3|15421.3|15419.3|15456.3|15454.3|15419.3|15417.3|507
1643306700000|2022-01-27 18:05:00|15420.8|15418.8|15413.8|15411.8|15423.3|15421.3|15396.8|15394.8|585
1643307000000|2022-01-27 18:10:00|15414.3|15412.3|15408.8|15406.8|15414.3|15412.3|15395.3|15393.3|334
1643307300000|2022-01-27 18:15:00|15408.3|15406.3|15399.3|15397.3|15424.3|15422.3|15392.8|15390.8|552
1643307600000|2022-01-27 18:20:00|15398.8|15396.8|15376.3|15374.3|15402.8|15400.8|15374.8|15372.8|511
1643307900000|2022-01-27 18:25:00|15376.8|15374.8|15368.3|15366.3|15389.3|15387.3|15365.8|15363.8|551
1643308200000|2022-01-27 18:30:00|15368.8|15366.8|15398.3|15396.3|15400.3|15398.3|15366.3|15364.3|551
1643308500000|2022-01-27 18:35:00|15397.8|15395.8|15379.8|15377.8|15410.3|15408.3|15378.3|15376.3|530
1643308800000|2022-01-27 18:40:00|15379.3|15377.3|15405.8|15403.8|15407.3|15405.3|15375.3|15373.3|544
1643309100000|2022-01-27 18:45:00|15405.3|15403.3|15409.8|15407.8|15414.8|15412.8|15394.3|15392.3|461
1643309400000|2022-01-27 18:50:00|15409.3|15407.3|15402.8|15400.8|15415.3|15413.3|15392.3|15390.3|402
1643309700000|2022-01-27 18:55:00|15402.3|15400.3|15420.8|15418.8|15432.8|15430.8|15397.3|15395.3|420
1643310000000|2022-01-27 19:00:00|15419.8|15417.8|15451.3|15449.3|15455.3|15453.3|15417.8|15415.8|339
1643310300000|2022-01-27 19:05:00|15451.8|15449.8|15453.3|15451.3|15470.8|15468.8|15443.3|15441.3|446
1643310600000|2022-01-27 19:10:00|15452.3|15450.3|15452.8|15450.8|15464.8|15462.8|15449.3|15447.3|189
1643310900000|2022-01-27 19:15:00|15453.3|15451.3|15430.8|15428.8|15455.3|15453.3|15423.3|15421.3|380
1643311200000|2022-01-27 19:20:00|15430.3|15428.3|15401.8|15399.8|15431.8|15429.8|15399.8|15397.8|289
1643311500000|2022-01-27 19:25:00|15401.3|15399.3|15391.8|15389.8|15409.8|15407.8|15387.3|15385.3|253
1643311800000|2022-01-27 19:30:00|15392.3|15390.3|15381.3|15379.3|15409.8|15407.8|15372.8|15370.8|388
1643312100000|2022-01-27 19:35:00|15380.8|15378.8|15403.8|15401.8|15408.8|15406.8|15377.8|15375.8|357
1643312400000|2022-01-27 19:40:00|15403.3|15401.3|15428.8|15426.8|15431.3|15429.3|15401.3|15399.3|283
1643312700000|2022-01-27 19:45:00|15428.3|15426.3|15425.8|15423.8|15444.3|15442.3|15418.8|15416.8|252
1643313000000|2022-01-27 19:50:00|15425.3|15423.3|15394.8|15392.8|15425.8|15423.8|15391.3|15389.3|322
1643313300000|2022-01-27 19:55:00|15394.3|15392.3|15405.8|15403.8|15412.3|15410.3|15381.8|15379.8|451
1643313600000|2022-01-27 20:00:00|15405.3|15403.3|15421.8|15419.8|15434.3|15432.3|15403.8|15401.8|347
1643313900000|2022-01-27 20:05:00|15421.3|15419.3|15414.3|15412.3|15435.8|15433.8|15411.3|15409.3|311
1643314200000|2022-01-27 20:10:00|15414.8|15412.8|15396.8|15394.8|15418.8|15416.8|15389.3|15387.3|303
1643314500000|2022-01-27 20:15:00|15397.3|15395.3|15419.8|15417.8|15425.3|15423.3|15381.3|15379.3|435
1643314800000|2022-01-27 20:20:00|15419.3|15417.3|15413.8|15411.8|15428.3|15426.3|15398.8|15396.8|248
1643315100000|2022-01-27 20:25:00|15414.3|15412.3|15424.8|15422.8|15436.8|15434.8|15410.3|15408.3|292
1643315400000|2022-01-27 20:30:00|15424.3|15422.3|15420.8|15418.8|15437.3|15435.3|15415.8|15413.8|273
1643315700000|2022-01-27 20:35:00|15421.3|15419.3|15411.8|15409.8|15429.8|15427.8|15405.8|15403.8|170
1643316000000|2022-01-27 20:40:00|15411.3|15409.3|15443.3|15441.3|15450.8|15448.8|15406.8|15404.8|367
1643316300000|2022-01-27 20:45:00|15443.8|15441.8|15431.8|15429.8|15461.3|15459.3|15423.3|15421.3|440
1643316600000|2022-01-27 20:50:00|15431.3|15429.3|15421.8|15419.8|15432.3|15430.3|15417.8|15415.8|448
1643316900000|2022-01-27 20:55:00|15421.3|15419.3|15417.8|15415.8|15428.8|15426.8|15410.8|15408.8|402
1643317200000|2022-01-27 21:00:00|15424.7|15419.7|15423.1|15418.1|15433.6|15428.6|15404.3|15399.3|13
1643317500000|2022-01-27 21:05:00|15424|15419|15440.1|15435.1|15449.7|15444.7|15417.7|15412.7|0
1643317800000|2022-01-27 21:10:00|15438.3|15433.3|15436.9|15431.9|15455.1|15450.1|15415.9|15410.9|0
1643318100000|2022-01-27 21:15:00|15435.5|15430.5|15454.4|15449.4|15454.4|15449.4|15435.5|15430.5|0
1643318400000|2022-01-27 21:20:00|15456.1|15451.1|15428.9|15423.9|15457|15452|15428|15423|0
1643318700000|2022-01-27 21:25:00|15431.1|15426.1|15437.1|15432.1|15443.6|15438.6|15426.8|15421.8|0
1643319000000|2022-01-27 21:30:00|15437.6|15432.6|15468.6|15463.6|15495.6|15490.6|15412.7|15407.7|0
1643319300000|2022-01-27 21:35:00|15469.1|15464.1|15477.8|15472.8|15478.6|15473.6|15456.3|15451.3|0
1643319600000|2022-01-27 21:40:00|15478.6|15473.6|15498.6|15493.6|15503.8|15498.8|15470.3|15465.3|0
1643319900000|2022-01-27 21:45:00|15496.3|15491.3|15498|15493|15514.2|15509.2|15492.6|15487.6|0
1643320200000|2022-01-27 21:50:00|15497.6|15492.6|15496.6|15491.6|15506.6|15501.6|15487.3|15482.3|0
1643320500000|2022-01-27 21:55:00|15498|15493|15508.2|15503.2|15512.1|15507.1|15495.9|15490.9|0
1643320800000|2022-01-27 22:00:00|15507.1|15502.1|15534.5|15529.5|15537.9|15532.9|15506.6|15501.6|0
1643321100000|2022-01-27 22:05:00|15535.2|15530.2|15536|15531|15548.9|15543.9|15529|15524|0
1643321400000|2022-01-27 22:10:00|15535.3|15530.3|15518.7|15513.7|15535.3|15530.3|15517.1|15512.1|0
1643321700000|2022-01-27 22:15:00|15517|15512|15524.8|15519.8|15528|15523|15509.6|15504.6|0
1643322000000|2022-01-27 22:20:00|15526.8|15521.8|15512.7|15507.7|15528.8|15523.8|15509.5|15504.5|0
1643322300000|2022-01-27 22:25:00|15512.3|15507.3|15500.4|15495.4|15512.3|15507.3|15500.4|15495.4|0
1643322600000|2022-01-27 22:30:00|15495.6|15490.6|15496.8|15491.8|15502.9|15497.9|15490.8|15485.8|0
1643322900000|2022-01-27 22:35:00|15496.9|15491.9|15496.4|15491.4|15503.9|15498.9|15491.9|15486.9|0
1643323200000|2022-01-27 22:40:00|15496.5|15491.5|15501.3|15496.3|15504.2|15499.2|15494.1|15489.1|0
1643323500000|2022-01-27 22:45:00|15504.6|15499.6|15515.1|15510.1|15515.6|15510.6|15504.6|15499.6|0
1643323800000|2022-01-27 22:50:00|15515.4|15510.4|15520.8|15515.8|15523.1|15518.1|15511.2|15506.2|0
1643324100000|2022-01-27 22:55:00|15520.9|15515.9|15526.1|15521.1|15526.6|15521.6|15518.2|15513.2|0
1643324400000|2022-01-27 23:00:00|15528.2|15523.2|15519.9|15514.9|15536.5|15531.5|15511.6|15506.6|0
1643324700000|2022-01-27 23:05:00|15520.4|15515.4|15531.4|15526.4|15540|15535|15519.5|15514.5|0
1643325000000|2022-01-27 23:10:00|15533.2|15528.2|15536.3|15531.3|15542.2|15537.2|15530.6|15525.6|0
1643325300000|2022-01-27 23:15:00|15535.9|15530.9|15501.7|15496.7|15535.9|15530.9|15500.8|15495.8|0
1643325600000|2022-01-27 23:20:00|15503.5|15498.5|15526.2|15521.2|15529.4|15524.4|15502.6|15497.6|0
1643325900000|2022-01-27 23:25:00|15525.8|15520.8|15523.9|15518.9|15538.6|15533.6|15523|15518|0
1643326200000|2022-01-27 23:30:00|15524.3|15519.3|15508.6|15503.6|15529.2|15524.2|15508.6|15503.6|0
1643326500000|2022-01-27 23:35:00|15509.5|15504.5|15519.8|15514.8|15523.8|15518.8|15509|15504|0
1643326800000|2022-01-27 23:40:00|15520.7|15515.7|15506.2|15501.2|15522.5|15517.5|15501.8|15496.8|0
1643327100000|2022-01-27 23:45:00|15507.5|15502.5|15503.8|15498.8|15518.2|15513.2|15502.9|15497.9|0
1643327400000|2022-01-27 23:50:00|15502.9|15497.9|15503.6|15498.6|15505.4|15500.4|15492|15487|0
1643327700000|2022-01-27 23:55:00|15504.5|15499.5|15480.7|15475.7|15505.4|15500.4|15479.6|15474.6|0
1643328000000|2022-01-28 00:00:00|15479.3|15474.3|15484.5|15479.5|15488.3|15483.3|15462|15457|0
1643328300000|2022-01-28 00:05:00|15485|15480|15465.3|15460.3|15487.9|15482.9|15464|15459|0
1643328600000|2022-01-28 00:10:00|15464.9|15459.9|15495.7|15490.7|15496.1|15491.1|15464|15459|0
1643328900000|2022-01-28 00:15:00|15494.3|15489.3|15442.3|15438.3|15496.6|15491.6|15435.3|15431.3|148
1643329200000|2022-01-28 00:20:00|15441.8|15437.8|15432.3|15428.3|15442.3|15438.3|15422.3|15418.3|31
1643329500000|2022-01-28 00:25:00|15429.3|15425.3|15421.8|15417.8|15441.3|15437.3|15420.8|15416.8|36
1643329800000|2022-01-28 00:30:00|15421.3|15417.3|15401.3|15397.3|15422.3|15418.3|15391.8|15387.8|58
1643330100000|2022-01-28 00:35:00|15400.8|15396.8|15411.8|15407.8|15412.3|15408.3|15399.8|15395.8|23
1643330400000|2022-01-28 00:40:00|15409.8|15405.8|15393.3|15389.3|15409.8|15405.8|15386.3|15382.3|36
1643330700000|2022-01-28 00:45:00|15392.8|15388.8|15411.3|15407.3|15414.3|15410.3|15385.8|15381.8|20
1643331000000|2022-01-28 00:50:00|15412.3|15408.3|15429.3|15425.3|15431.8|15427.8|15411.3|15407.3|22
1643331300000|2022-01-28 00:55:00|15429.8|15425.8|15453.8|15449.8|15460.8|15456.8|15429.8|15425.8|26
1643331600000|2022-01-28 01:00:00|15453.3|15449.3|15466.3|15462.3|15474.8|15470.8|15449.3|15445.3|14
1643331900000|2022-01-28 01:05:00|15465.8|15461.8|15457.8|15453.8|15482.8|15478.8|15457.8|15453.8|16
1643332200000|2022-01-28 01:10:00|15458.3|15454.3|15454.8|15450.8|15472.3|15468.3|15453.3|15449.3|21
1643332500000|2022-01-28 01:15:00|15456.8|15452.8|15455.8|15451.8|15457.3|15453.3|15439.3|15435.3|16
1643332800000|2022-01-28 01:20:00|15455.3|15451.3|15453.3|15449.3|15469.3|15465.3|15453.3|15449.3|20
1643333100000|2022-01-28 01:25:00|15453.8|15449.8|15468.8|15464.8|15477.3|15473.3|15451.8|15447.8|31
1643333400000|2022-01-28 01:30:00|15469.3|15465.3|15435.3|15431.3|15470.8|15466.8|15433.8|15429.8|29
1643333700000|2022-01-28 01:35:00|15435.8|15431.8|15438.8|15434.8|15453.8|15449.8|15433.3|15429.3|33
1643334000000|2022-01-28 01:40:00|15438.3|15434.3|15452.3|15448.3|15454.3|15450.3|15429.3|15425.3|29
1643334300000|2022-01-28 01:45:00|15451.8|15447.8|15433.3|15429.3|15460.3|15456.3|15427.3|15423.3|24
1643334600000|2022-01-28 01:50:00|15433.8|15429.8|15431.8|15427.8|15442.8|15438.8|15428.3|15424.3|23
1643334900000|2022-01-28 01:55:00|15432.8|15428.8|15461.8|15457.8|15465.3|15461.3|15432.8|15428.8|20
1643335200000|2022-01-28 02:00:00|15464.3|15460.3|15465.8|15461.8|15472.3|15468.3|15451.8|15447.8|25
1643335500000|2022-01-28 02:05:00|15465.3|15461.3|15470.8|15466.8|15473.8|15469.8|15457.3|15453.3|25
1643335800000|2022-01-28 02:10:00|15471.3|15467.3|15460.3|15456.3|15478.8|15474.8|15460.3|15456.3|30
1643336100000|2022-01-28 02:15:00|15461.3|15457.3|15454.8|15450.8|15468.3|15464.3|15454.8|15450.8|11
1643336400000|2022-01-28 02:20:00|15455.3|15451.3|15469.3|15465.3|15478.3|15474.3|15455.3|15451.3|26
1643336700000|2022-01-28 02:25:00|15468.8|15464.8|15477.3|15473.3|15483.3|15479.3|15463.8|15459.8|43
1643337000000|2022-01-28 02:30:00|15477.8|15473.8|15474.3|15470.3|15482.3|15478.3|15472.3|15468.3|59
1643337300000|2022-01-28 02:35:00|15474.8|15470.8|15483.3|15479.3|15487.3|15483.3|15469.3|15465.3|16
1643337600000|2022-01-28 02:40:00|15482.8|15478.8|15482.8|15478.8|15484.8|15480.8|15476.8|15472.8|15
1643337900000|2022-01-28 02:45:00|15483.3|15479.3|15501.8|15497.8|15503.3|15499.3|15482.3|15478.3|24
1643338200000|2022-01-28 02:50:00|15502.3|15498.3|15505.3|15501.3|15506.3|15502.3|15495.3|15491.3|27
1643338500000|2022-01-28 02:55:00|15505.8|15501.8|15503.8|15499.8|15507.8|15503.8|15500.3|15496.3|25
1643338800000|2022-01-28 03:00:00|15503.3|15499.3|15505.3|15501.3|15511.8|15507.8|15501.3|15497.3|37
1643339100000|2022-01-28 03:05:00|15504.8|15500.8|15508.3|15504.3|15508.3|15504.3|15495.8|15491.8|7
1643339400000|2022-01-28 03:10:00|15508.8|15504.8|15501.3|15497.3|15511.3|15507.3|15500.3|15496.3|7
1643339700000|2022-01-28 03:15:00|15500.8|15496.8|15483.8|15479.8|15500.8|15496.8|15474.8|15470.8|32
1643340000000|2022-01-28 03:20:00|15484.3|15480.3|15476.3|15472.3|15488.8|15484.8|15476.3|15472.3|4
1643340300000|2022-01-28 03:25:00|15475.8|15471.8|15474.3|15470.3|15480.8|15476.8|15466.3|15462.3|23
1643340600000|2022-01-28 03:30:00|15473.8|15469.8|15476.3|15472.3|15481.8|15477.8|15472.3|15468.3|6
1643340900000|2022-01-28 03:35:00|15476.8|15472.8|15472.8|15468.8|15477.8|15473.8|15468.3|15464.3|2
1643341200000|2022-01-28 03:40:00|15472.3|15468.3|15458.8|15454.8|15472.8|15468.8|15453.3|15449.3|30
1643341500000|2022-01-28 03:45:00|15461.3|15457.3|15465.3|15461.3|15471.3|15467.3|15454.3|15450.3|19
1643341800000|2022-01-28 03:50:00|15465.8|15461.8|15459.3|15455.3|15471.8|15467.8|15454.8|15450.8|11
1643342100000|2022-01-28 03:55:00|15459.8|15455.8|15457.3|15453.3|15462.8|15458.8|15455.3|15451.3|8
1643342400000|2022-01-28 04:00:00|15457.8|15453.8|15466.3|15462.3|15472.8|15468.8|15457.8|15453.8|19
1643342700000|2022-01-28 04:05:00|15465.8|15461.8|15464.3|15460.3|15470.8|15466.8|15464.3|15460.3|8
1643343000000|2022-01-28 04:10:00|15463.3|15459.3|15468.3|15464.3|15471.8|15467.8|15461.3|15457.3|13
1643343300000|2022-01-28 04:15:00|15467.8|15463.8|15454.8|15450.8|15467.8|15463.8|15450.3|15446.3|13
1643343600000|2022-01-28 04:20:00|15451.8|15447.8|15456.3|15452.3|15458.3|15454.3|15449.8|15445.8|16
1643343900000|2022-01-28 04:25:00|15455.8|15451.8|15461.3|15457.3|15463.3|15459.3|15453.8|15449.8|15
1643344200000|2022-01-28 04:30:00|15461.8|15457.8|15463.8|15459.8|15463.8|15459.8|15452.3|15448.3|8
1643344500000|2022-01-28 04:35:00|15463.3|15459.3|15461.8|15457.8|15464.3|15460.3|15459.8|15455.8|9
1643344800000|2022-01-28 04:40:00|15461.3|15457.3|15460.3|15456.3|15466.3|15462.3|15459.8|15455.8|9
1643345100000|2022-01-28 04:45:00|15459.8|15455.8|15447.3|15443.3|15461.3|15457.3|15447.3|15443.3|40
1643345400000|2022-01-28 04:50:00|15446.8|15442.8|15428.8|15424.8|15446.8|15442.8|15428.8|15424.8|37
1643345700000|2022-01-28 04:55:00|15429.3|15425.3|15432.8|15428.8|15433.3|15429.3|15417.8|15413.8|48
1643346000000|2022-01-28 05:00:00|15434.8|15430.8|15433.8|15429.8|15434.8|15430.8|15428.3|15424.3|14
1643346300000|2022-01-28 05:05:00|15434.8|15430.8|15427.3|15423.3|15437.3|15433.3|15427.3|15423.3|11
1643346600000|2022-01-28 05:10:00|15425.8|15421.8|15451.3|15447.3|15461.8|15457.8|15424.8|15420.8|71
1643346900000|2022-01-28 05:15:00|15451.8|15447.8|15480.8|15476.8|15484.3|15480.3|15451.8|15447.8|49
1643347200000|2022-01-28 05:20:00|15481.3|15477.3|15475.3|15471.3|15489.3|15485.3|15474.8|15470.8|52
1643347500000|2022-01-28 05:25:00|15475.8|15471.8|15484.3|15480.3|15487.3|15483.3|15475.3|15471.3|32
1643347800000|2022-01-28 05:30:00|15484.8|15480.8|15473.3|15469.3|15486.8|15482.8|15473.3|15469.3|10
1643348100000|2022-01-28 05:35:00|15472.8|15468.8|15470.3|15466.3|15474.8|15470.8|15461.3|15457.3|25
1643348400000|2022-01-28 05:40:00|15472.3|15468.3|15474.8|15470.8|15478.3|15474.3|15470.8|15466.8|18
1643348700000|2022-01-28 05:45:00|15472.8|15468.8|15467.3|15463.3|15473.3|15469.3|15465.3|15461.3|16
1643349000000|2022-01-28 05:50:00|15466.8|15462.8|15472.8|15468.8|15475.8|15471.8|15465.3|15461.3|19
1643349300000|2022-01-28 05:55:00|15473.3|15469.3|15472.3|15468.3|15476.3|15472.3|15465.3|15461.3|18
1643349600000|2022-01-28 06:00:00|15471.8|15467.8|15469.8|15465.8|15480.3|15476.3|15463.3|15459.3|21
1643349900000|2022-01-28 06:05:00|15470.3|15466.3|15455.3|15451.3|15470.3|15466.3|15454.3|15450.3|35
1643350200000|2022-01-28 06:10:00|15454.3|15450.3|15448.3|15444.3|15454.3|15450.3|15442.8|15438.8|56
1643350500000|2022-01-28 06:15:00|15446.3|15442.3|15457.8|15453.8|15459.3|15455.3|15446.3|15442.3|33
1643350800000|2022-01-28 06:20:00|15458.3|15454.3|15468.3|15464.3|15468.3|15464.3|15458.3|15454.3|20
1643351100000|2022-01-28 06:25:00|15465.3|15461.3|15466.3|15462.3|15466.3|15462.3|15461.8|15457.8|19
1643351400000|2022-01-28 06:30:00|15464.3|15460.3|15459.8|15455.8|15467.3|15463.3|15448.3|15444.3|49
1643351700000|2022-01-28 06:35:00|15458.8|15454.8|15470.3|15466.3|15470.3|15466.3|15457.3|15453.3|39
1643352000000|2022-01-28 06:40:00|15468.8|15464.8|15476.3|15472.3|15481.3|15477.3|15466.3|15462.3|125
1643352300000|2022-01-28 06:45:00|15474.8|15470.8|15468.8|15464.8|15475.3|15471.3|15465.8|15461.8|23
1643352600000|2022-01-28 06:50:00|15469.8|15465.8|15470.3|15466.3|15473.3|15469.3|15461.8|15457.8|32
1643352900000|2022-01-28 06:55:00|15469.8|15465.8|15450.3|15446.3|15472.8|15468.8|15447.3|15443.3|80
1643353200000|2022-01-28 07:00:00|15449.3|15447.3|15420.8|15418.8|15450.8|15448.8|15416.8|15414.8|371
1643353500000|2022-01-28 07:05:00|15420.3|15418.3|15439.8|15437.8|15442.3|15440.3|15416.8|15414.8|291
1643353800000|2022-01-28 07:10:00|15439.3|15437.3|15443.8|15441.8|15458.3|15456.3|15428.8|15426.8|393
1643354100000|2022-01-28 07:15:00|15443.3|15441.3|15451.3|15449.3|15451.3|15449.3|15432.8|15430.8|241
1643354400000|2022-01-28 07:20:00|15450.8|15448.8|15425.8|15423.8|15451.3|15449.3|15421.8|15419.8|232
1643354700000|2022-01-28 07:25:00|15426.3|15424.3|15442.8|15440.8|15451.3|15449.3|15423.3|15421.3|159
1643355000000|2022-01-28 07:30:00|15442.3|15440.3|15425.8|15423.8|15444.3|15442.3|15423.3|15421.3|232
1643355300000|2022-01-28 07:35:00|15426.3|15424.3|15429.8|15427.8|15437.8|15435.8|15422.8|15420.8|204
1643355600000|2022-01-28 07:40:00|15430.3|15428.3|15420.8|15418.8|15433.3|15431.3|15416.3|15414.3|286
1643355900000|2022-01-28 07:45:00|15420.3|15418.3|15440.8|15438.8|15443.3|15441.3|15416.8|15414.8|239
1643356200000|2022-01-28 07:50:00|15441.3|15439.3|15469.3|15467.3|15470.3|15468.3|15433.8|15431.8|353
1643356500000|2022-01-28 07:55:00|15469.8|15467.8|15445.8|15443.8|15470.3|15468.3|15432.8|15430.8|557
1643356800000|2022-01-28 08:00:00|15445.4|15444.2|15406.4|15405.2|15445.4|15444.2|15401.4|15400.2|2323
1643357100000|2022-01-28 08:05:00|15405.9|15404.7|15398.4|15397.2|15414.9|15413.7|15389.9|15388.7|1279
1643357400000|2022-01-28 08:10:00|15397.9|15396.7|15364.4|15363.2|15397.9|15396.7|15363.9|15362.7|1165
1643357700000|2022-01-28 08:15:00|15363.9|15362.7|15339.9|15338.7|15372.4|15371.2|15337.9|15336.7|1482
1643358000000|2022-01-28 08:20:00|15340.9|15339.7|15315.4|15314.2|15340.9|15339.7|15280.4|15279.2|2654
1643358300000|2022-01-28 08:25:00|15315.9|15314.7|15322.4|15321.2|15343.9|15342.7|15307.4|15306.2|1700
1643358600000|2022-01-28 08:30:00|15322.9|15321.7|15308.9|15307.7|15337.9|15336.7|15288.9|15287.7|1417
1643358900000|2022-01-28 08:35:00|15308.4|15307.2|15333.9|15332.7|15334.4|15333.2|15306.9|15305.7|931
1643359200000|2022-01-28 08:40:00|15334.8|15333.6|15316.3|15315.1|15339.3|15338.1|15314.8|15313.6|566
1643359500000|2022-01-28 08:45:00|15316.8|15315.6|15336.8|15335.6|15357.8|15356.6|15308.3|15307.1|957
1643359800000|2022-01-28 08:50:00|15336.3|15335.1|15335.3|15334.1|15346.8|15345.6|15324.8|15323.6|589
1643360100000|2022-01-28 08:55:00|15336.8|15335.6|15338.8|15337.6|15352.3|15351.1|15302.8|15301.6|647
1643360400000|2022-01-28 09:00:00|15339.3|15338.1|15294.3|15293.1|15346.3|15345.1|15292.3|15291.1|928
1643360700000|2022-01-28 09:05:00|15293.8|15292.6|15283.3|15282.1|15304.3|15303.1|15273.3|15272.1|841
1643361000000|2022-01-28 09:10:00|15283.8|15282.6|15319.8|15318.6|15322.8|15321.6|15278.3|15277.1|717
1643361300000|2022-01-28 09:15:00|15319.3|15318.1|15323.3|15322.1|15334.3|15333.1|15318.3|15317.1|691
1643361600000|2022-01-28 09:20:00|15322.8|15321.6|15321.3|15320.1|15335.8|15334.6|15312.3|15311.1|666
1643361900000|2022-01-28 09:25:00|15321.8|15320.6|15304.8|15303.6|15327.3|15326.1|15303.8|15302.6|474
1643362200000|2022-01-28 09:30:00|15305.3|15304.1|15307.3|15306.1|15328.3|15327.1|15302.3|15301.1|879
1643362500000|2022-01-28 09:35:00|15306.8|15305.6|15297.3|15296.1|15313.8|15312.6|15287.8|15286.6|453
1643362800000|2022-01-28 09:40:00|15297.8|15296.6|15319.3|15318.1|15320.3|15319.1|15291.3|15290.1|456
1643363100000|2022-01-28 09:45:00|15319.8|15318.6|15303.3|15302.1|15328.3|15327.1|15296.3|15295.1|462
1643363400000|2022-01-28 09:50:00|15302.8|15301.6|15301.3|15300.1|15307.3|15306.1|15292.3|15291.1|376
1643363700000|2022-01-28 09:55:00|15300.8|15299.6|15299.3|15298.1|15307.3|15306.1|15279.3|15278.1|407
1643364000000|2022-01-28 10:00:00|15299.8|15298.6|15276.3|15275.1|15303.3|15302.1|15265.3|15264.1|668
1643364300000|2022-01-28 10:05:00|15276.8|15275.6|15249.3|15248.1|15280.3|15279.1|15249.3|15248.1|739
1643364600000|2022-01-28 10:10:00|15249.8|15248.6|15268.3|15267.1|15271.8|15270.6|15249.3|15248.1|579
1643364900000|2022-01-28 10:15:00|15267.8|15266.6|15251.3|15250.1|15270.3|15269.1|15251.3|15250.1|504
1643365200000|2022-01-28 10:20:00|15250.8|15249.6|15262.8|15261.6|15264.8|15263.6|15241.8|15240.6|811
1643365500000|2022-01-28 10:25:00|15262.3|15261.1|15250.3|15249.1|15271.3|15270.1|15247.8|15246.6|568
1643365800000|2022-01-28 10:30:00|15250.8|15249.6|15229.3|15228.1|15257.3|15256.1|15227.3|15226.1|606
1643366100000|2022-01-28 10:35:00|15228.8|15227.6|15209.8|15208.6|15230.3|15229.1|15209.3|15208.1|789
1643366400000|2022-01-28 10:40:00|15209.3|15208.1|15232.3|15231.1|15233.3|15232.1|15209.3|15208.1|713
1643366700000|2022-01-28 10:45:00|15232.8|15231.6|15226.3|15225.1|15233.3|15232.1|15211.8|15210.6|1044
1643367000000|2022-01-28 10:50:00|15226.8|15225.6|15217.3|15216.1|15227.8|15226.6|15201.3|15200.1|678
1643367300000|2022-01-28 10:55:00|15217.8|15216.6|15241.8|15240.6|15244.3|15243.1|15206.3|15205.1|686
1643367600000|2022-01-28 11:00:00|15241.3|15240.1|15235.3|15234.1|15255.8|15254.6|15228.8|15227.6|643
1643367900000|2022-01-28 11:05:00|15234.8|15233.6|15234.8|15233.6|15245.3|15244.1|15226.3|15225.1|460
1643368200000|2022-01-28 11:10:00|15234.3|15233.1|15215.3|15214.1|15234.8|15233.6|15214.3|15213.1|453
1643368500000|2022-01-28 11:15:00|15215.8|15214.6|15200.8|15199.6|15218.8|15217.6|15197.3|15196.1|714
1643368800000|2022-01-28 11:20:00|15201.3|15200.1|15200.3|15199.1|15208.3|15207.1|15184.8|15183.6|658
1643369100000|2022-01-28 11:25:00|15199.8|15198.6|15214.3|15213.1|15217.3|15216.1|15197.3|15196.1|473
1643369400000|2022-01-28 11:30:00|15213.8|15212.6|15216.3|15215.1|15221.3|15220.1|15203.3|15202.1|526
1643369700000|2022-01-28 11:35:00|15216.8|15215.6|15223.3|15222.1|15233.8|15232.6|15213.3|15212.1|497
1643370000000|2022-01-28 11:40:00|15222.8|15221.6|15204.3|15203.1|15223.8|15222.6|15204.3|15203.1|492
1643370300000|2022-01-28 11:45:00|15204.8|15203.6|15224.3|15223.1|15227.3|15226.1|15199.8|15198.6|302
1643370600000|2022-01-28 11:50:00|15224.8|15223.6|15212.3|15211.1|15229.3|15228.1|15202.8|15201.6|253
1643370900000|2022-01-28 11:55:00|15211.8|15210.6|15238.8|15237.6|15240.3|15239.1|15204.8|15203.6|647
1643371200000|2022-01-28 12:00:00|15237.3|15236.1|15231.3|15230.1|15241.8|15240.6|15214.8|15213.6|832
1643371500000|2022-01-28 12:05:00|15230.8|15229.6|15212.8|15211.6|15236.8|15235.6|15209.3|15208.1|422
1643371800000|2022-01-28 12:10:00|15212.3|15211.1|15219.8|15218.6|15228.3|15227.1|15201.8|15200.6|365
1643372100000|2022-01-28 12:15:00|15219.3|15218.1|15205.3|15204.1|15221.3|15220.1|15198.8|15197.6|416
1643372400000|2022-01-28 12:20:00|15205.8|15204.6|15168.3|15167.1|15209.8|15208.6|15167.8|15166.6|783
1643372700000|2022-01-28 12:25:00|15168.8|15167.6|15171.3|15170.1|15181.8|15180.6|15158.8|15157.6|1021
1643373000000|2022-01-28 12:30:00|15171.8|15170.6|15166.3|15165.1|15179.3|15178.1|15166.3|15165.1|434
1643373300000|2022-01-28 12:35:00|15166.8|15165.6|15140.3|15139.1|15171.3|15170.1|15139.3|15138.1|791
1643373600000|2022-01-28 12:40:00|15140.8|15139.6|15131.8|15130.6|15148.8|15147.6|15129.8|15128.6|511
1643373900000|2022-01-28 12:45:00|15132.3|15131.1|15126.3|15125.1|15137.3|15136.1|15121.3|15120.1|785
1643374200000|2022-01-28 12:50:00|15126.8|15125.6|15133.8|15132.6|15135.3|15134.1|15122.3|15121.1|606
1643374500000|2022-01-28 12:55:00|15134.3|15133.1|15153.8|15152.6|15154.8|15153.6|15127.8|15126.6|846
1643374800000|2022-01-28 13:00:00|15155.3|15154.1|15182.3|15181.1|15182.8|15181.6|15145.3|15144.1|867
1643375100000|2022-01-28 13:05:00|15182.8|15181.6|15171.8|15170.6|15182.8|15181.6|15160.8|15159.6|910
1643375400000|2022-01-28 13:10:00|15171.3|15170.1|15181.3|15180.1|15183.8|15182.6|15164.8|15163.6|539
1643375700000|2022-01-28 13:15:00|15181.8|15180.6|15206.8|15205.6|15220.3|15219.1|15181.3|15180.1|1080
1643376000000|2022-01-28 13:20:00|15206.3|15205.1|15178.3|15177.1|15206.3|15205.1|15177.3|15176.1|614
1643376300000|2022-01-28 13:25:00|15178.8|15177.6|15188.3|15187.1|15192.8|15191.6|15171.3|15170.1|365
1643376600000|2022-01-28 13:30:00|15190.3|15189.1|15243.8|15242.6|15250.3|15249.1|15190.3|15189.1|1680
1643376900000|2022-01-28 13:35:00|15243.3|15242.1|15258.8|15257.6|15259.3|15258.1|15238.3|15237.1|926
1643377200000|2022-01-28 13:40:00|15259.3|15258.1|15249.8|15248.6|15265.3|15264.1|15247.3|15246.1|787
1643377500000|2022-01-28 13:45:00|15250.3|15249.1|15208.8|15207.6|15257.3|15256.1|15206.8|15205.6|938
1643377800000|2022-01-28 13:50:00|15209.3|15208.1|15206.8|15205.6|15215.8|15214.6|15195.8|15194.6|631
1643378100000|2022-01-28 13:55:00|15206.3|15205.1|15234.8|15233.6|15240.8|15239.6|15198.8|15197.6|551
1643378400000|2022-01-28 14:00:00|15234.3|15233.1|15240.8|15239.6|15240.8|15239.6|15206.8|15205.6|465
1643378700000|2022-01-28 14:05:00|15241.3|15240.1|15243.8|15242.6|15254.3|15253.1|15228.3|15227.1|484
1643379000000|2022-01-28 14:10:00|15244.3|15243.1|15239.8|15238.6|15249.3|15248.1|15234.8|15233.6|386
1643379300000|2022-01-28 14:15:00|15239.3|15238.1|15253.8|15252.6|15256.3|15255.1|15235.3|15234.1|280
1643379600000|2022-01-28 14:20:00|15254.3|15253.1|15255.8|15254.6|15267.3|15266.1|15247.8|15246.6|574
1643379900000|2022-01-28 14:25:00|15256.3|15255.1|15272.8|15271.6|15273.3|15272.1|15253.3|15252.1|666
1643380200000|2022-01-28 14:30:00|15271.8|15270.6|15232.3|15231.1|15290.3|15289.1|15230.8|15229.6|1701
1643380500000|2022-01-28 14:35:00|15231.8|15230.6|15211.8|15210.6|15238.8|15237.6|15205.8|15204.6|1289
1643380800000|2022-01-28 14:40:00|15212.3|15211.1|15206.3|15205.1|15221.3|15220.1|15202.8|15201.6|820
1643381100000|2022-01-28 14:45:00|15206.8|15205.6|15203.3|15202.1|15214.3|15213.1|15183.8|15182.6|1062
1643381400000|2022-01-28 14:50:00|15203.8|15202.6|15204.8|15203.6|15229.8|15228.6|15197.8|15196.6|921
1643381700000|2022-01-28 14:55:00|15205.3|15204.1|15218.8|15217.6|15226.8|15225.6|15198.8|15197.6|566
1643382000000|2022-01-28 15:00:00|15218.3|15217.1|15203.8|15202.6|15218.3|15217.1|15182.3|15181.1|927
1643382300000|2022-01-28 15:05:00|15203.3|15202.1|15235.3|15234.1|15238.3|15237.1|15198.3|15197.1|759
1643382600000|2022-01-28 15:10:00|15234.6|15233.4|15243.6|15242.4|15258.6|15257.4|15231.1|15229.9|899
1643382900000|2022-01-28 15:15:00|15244.1|15242.9|15269.6|15268.4|15270.6|15269.4|15241.1|15239.9|700
1643383200000|2022-01-28 15:20:00|15269.1|15267.9|15259.1|15257.9|15280.6|15279.4|15252.1|15250.9|1074
1643383500000|2022-01-28 15:25:00|15259.6|15258.4|15255.6|15254.4|15267.6|15266.4|15238.6|15237.4|591
1643383800000|2022-01-28 15:30:00|15256.1|15254.9|15218.1|15216.9|15259.1|15257.9|15217.1|15215.9|547
1643384100000|2022-01-28 15:35:00|15218.6|15217.4|15245.1|15243.9|15258.1|15256.9|15218.6|15217.4|661
1643384400000|2022-01-28 15:40:00|15245.6|15244.4|15207.6|15206.4|15246.6|15245.4|15206.6|15205.4|688
1643384700000|2022-01-28 15:45:00|15207.1|15205.9|15252.1|15250.9|15253.1|15251.9|15196.1|15194.9|1034
1643385000000|2022-01-28 15:50:00|15252.6|15251.4|15274.6|15273.4|15276.6|15275.4|15237.1|15235.9|780
1643385300000|2022-01-28 15:55:00|15275.1|15273.9|15289.1|15287.9|15290.6|15289.4|15257.1|15255.9|880
1643385600000|2022-01-28 16:00:00|15289.6|15288.4|15265.1|15263.9|15293.1|15291.9|15259.6|15258.4|892
1643385900000|2022-01-28 16:05:00|15264.6|15263.4|15279.1|15277.9|15285.1|15283.9|15262.6|15261.4|653
1643386200000|2022-01-28 16:10:00|15280.1|15278.9|15296.6|15295.4|15304.1|15302.9|15275.6|15274.4|657
1643386500000|2022-01-28 16:15:00|15297.1|15295.9|15322.1|15320.9|15322.1|15320.9|15297.1|15295.9|710
1643386800000|2022-01-28 16:20:00|15322.6|15321.4|15313.6|15312.4|15326.1|15324.9|15307.6|15306.4|1193
1643387100000|2022-01-28 16:25:00|15313.1|15311.9|15326.1|15324.9|15337.6|15336.4|15310.1|15308.9|1153
1643387400000|2022-01-28 16:30:00|15326.5|15324.5|15322.5|15320.5|15330.5|15328.5|15300.5|15298.5|1910
1643387700000|2022-01-28 16:35:00|15321.5|15319.5|15328|15326|15341|15339|15308|15306|1225
1643388000000|2022-01-28 16:40:00|15328.5|15326.5|15329.5|15327.5|15341|15339|15319.5|15317.5|424
1643388300000|2022-01-28 16:45:00|15329|15327|15327.5|15325.5|15335.5|15333.5|15324.5|15322.5|219
1643388600000|2022-01-28 16:50:00|15327|15325|15338|15336|15340.5|15338.5|15324|15322|367
1643388900000|2022-01-28 16:55:00|15338.5|15336.5|15371.5|15369.5|15374.5|15372.5|15338|15336|565
1643389200000|2022-01-28 17:00:00|15371|15369|15370.5|15368.5|15375|15373|15365.5|15363.5|555
1643389500000|2022-01-28 17:05:00|15371|15369|15378|15376|15378.5|15376.5|15368.5|15366.5|408
1643389800000|2022-01-28 17:10:00|15378.5|15376.5|15358.5|15356.5|15381|15379|15351.5|15349.5|381
1643390100000|2022-01-28 17:15:00|15358|15356|15371|15369|15375|15373|15352|15350|299
1643390400000|2022-01-28 17:20:00|15371.5|15369.5|15341.5|15339.5|15371.5|15369.5|15337|15335|300
1643390700000|2022-01-28 17:25:00|15341|15339|15322.5|15320.5|15342|15340|15316.5|15314.5|338
1643391000000|2022-01-28 17:30:00|15323|15321|15322|15320|15332|15330|15314|15312|251
1643391300000|2022-01-28 17:35:00|15321.5|15319.5|15306.5|15304.5|15327|15325|15303|15301|390
1643391600000|2022-01-28 17:40:00|15307|15305|15319|15317|15322.5|15320.5|15302.5|15300.5|259
1643391900000|2022-01-28 17:45:00|15318.5|15316.5|15313|15311|15325.5|15323.5|15303|15301|266
1643392200000|2022-01-28 17:50:00|15312.5|15310.5|15293|15291|15313.5|15311.5|15291.5|15289.5|276
1643392500000|2022-01-28 17:55:00|15292.5|15290.5|15296.5|15294.5|15303.5|15301.5|15292|15290|224
1643392800000|2022-01-28 18:00:00|15295.5|15293.5|15311|15309|15319|15317|15294|15292|197
1643393100000|2022-01-28 18:05:00|15311.5|15309.5|15325.5|15323.5|15329|15327|15306.5|15304.5|168
1643393400000|2022-01-28 18:10:00|15326|15324|15327|15325|15330|15328|15321.5|15319.5|224
1643393700000|2022-01-28 18:15:00|15327.5|15325.5|15324|15322|15333|15331|15318.5|15316.5|183
1643394000000|2022-01-28 18:20:00|15323.5|15321.5|15318|15316|15328.5|15326.5|15308.5|15306.5|265
1643394300000|2022-01-28 18:25:00|15318.5|15316.5|15320.5|15318.5|15324.5|15322.5|15304.5|15302.5|260
1643394600000|2022-01-28 18:30:00|15321|15319|15330.5|15328.5|15337.5|15335.5|15320|15318|321
1643394900000|2022-01-28 18:35:00|15331|15329|15332.5|15330.5|15343.5|15341.5|15327|15325|274
1643395200000|2022-01-28 18:40:00|15332|15330|15327.5|15325.5|15335|15333|15323|15321|160
1643395500000|2022-01-28 18:45:00|15328|15326|15333.5|15331.5|15343.5|15341.5|15325|15323|174
1643395800000|2022-01-28 18:50:00|15333|15331|15338|15336|15344.5|15342.5|15329|15327|129
1643396100000|2022-01-28 18:55:00|15338.5|15336.5|15335.5|15333.5|15348.5|15346.5|15334|15332|243
1643396400000|2022-01-28 19:00:00|15334.5|15332.5|15325|15323|15351.5|15349.5|15324|15322|284
1643396700000|2022-01-28 19:05:00|15325.5|15323.5|15307|15305|15329|15327|15301|15299|247
1643397000000|2022-01-28 19:10:00|15306.5|15304.5|15279.5|15277.5|15309|15307|15277|15275|364
1643397300000|2022-01-28 19:15:00|15280|15278|15267.5|15265.5|15280|15278|15265|15263|214
1643397600000|2022-01-28 19:20:00|15267|15265|15246.5|15244.5|15267.5|15265.5|15246|15244|212
1643397900000|2022-01-28 19:25:00|15247|15245|15246.5|15244.5|15256|15254|15244|15242|142
1643398200000|2022-01-28 19:30:00|15246|15244|15243|15241|15255|15253|15232|15230|375
1643398500000|2022-01-28 19:35:00|15242.5|15240.5|15256|15254|15257.5|15255.5|15241.5|15239.5|200
1643398800000|2022-01-28 19:40:00|15256.5|15254.5|15285|15283|15287|15285|15254|15252|355
1643399100000|2022-01-28 19:45:00|15285.5|15283.5|15294.5|15292.5|15297.5|15295.5|15275.5|15273.5|268
1643399400000|2022-01-28 19:50:00|15295|15293|15294.5|15292.5|15303.5|15301.5|15284|15282|162
1643399700000|2022-01-28 19:55:00|15294|15292|15318.5|15316.5|15322|15320|15292|15290|240
1643400000000|2022-01-28 20:00:00|15319|15317|15325.5|15323.5|15334|15332|15315.5|15313.5|235
1643400300000|2022-01-28 20:05:00|15326|15324|15336|15334|15339|15337|15324|15322|135
1643400600000|2022-01-28 20:10:00|15336.5|15334.5|15318.5|15316.5|15337.5|15335.5|15308|15306|366
1643400900000|2022-01-28 20:15:00|15319|15317|15322.5|15320.5|15337|15335|15313.5|15311.5|249
1643401200000|2022-01-28 20:20:00|15322|15320|15344.5|15342.5|15345.5|15343.5|15315.5|15313.5|261
1643401500000|2022-01-28 20:25:00|15345.5|15343.5|15335.5|15333.5|15350.5|15348.5|15332|15330|218
1643401800000|2022-01-28 20:30:00|15336|15334|15359.5|15357.5|15364|15362|15318|15316|500
1643402100000|2022-01-28 20:35:00|15359|15357|15366.5|15364.5|15370.5|15368.5|15357|15355|296
1643402400000|2022-01-28 20:40:00|15366|15364|15380.5|15378.5|15385.5|15383.5|15365.5|15363.5|297
1643402700000|2022-01-28 20:45:00|15381|15379|15396.5|15394.5|15396.5|15394.5|15370.5|15368.5|378
1643403000000|2022-01-28 20:50:00|15396|15394|15408.5|15406.5|15411.5|15409.5|15396|15394|549
1643403300000|2022-01-28 20:55:00|15408|15406|15443.5|15441.5|15444|15442|15404|15402|583
1643403600000|2022-01-28 21:00:00|15445|15440|15433.1|15428.1|15450|15445|15419.2|15414.2|281
1643403900000|2022-01-28 21:05:00|15433.9|15428.9|15430.1|15425.1|15442.5|15437.5|15427.5|15422.5|0
1643404200000|2022-01-28 21:10:00|15431|15426|15400.6|15395.6|15431|15426|15398.8|15393.8|0
1643404500000|2022-01-28 21:15:00|15401.5|15396.5|15415|15410|15430.4|15425.4|15399.8|15394.8|0
1643404800000|2022-01-28 21:20:00|15415.5|15410.5|15420.3|15415.3|15426.2|15421.2|15412|15407|0
1643405100000|2022-01-28 21:25:00|15420.8|15415.8|15426.3|15421.3|15428.5|15423.5|15416.7|15411.7|0
1643405400000|2022-01-28 21:30:00|15425|15420|15423.9|15418.9|15425|15420|15418.7|15413.7|0
1643405700000|2022-01-28 21:35:00|15424.8|15419.8|15429.6|15424.6|15429.7|15424.7|15423.1|15418.1|0
1643406000000|2022-01-28 21:40:00|15428.8|15423.8|15432.4|15427.4|15435.2|15430.2|15428.8|15423.8|0
1643406300000|2022-01-28 21:45:00|15431.5|15426.5|15426.9|15421.9|15432.4|15427.4|15426.9|15421.9|0
1643406600000|2022-01-28 21:50:00|15426|15421|15430.2|15425.2|15431.1|15426.1|15423.3|15418.3|0
1643406900000|2022-01-28 21:55:00|15430.1|15425.1|15423.8|15418.8|15430.1|15425.1|15421|15416|0
1643583600000|2022-01-30 23:00:00|15421.2|15416.2|15409.2|15404.2|15428|15423|15403.5|15398.5|0
1643583900000|2022-01-30 23:05:00|15410.1|15405.1|15424.1|15419.1|15433.3|15428.3|15407.1|15402.1|0
1643584200000|2022-01-30 23:10:00|15425|15420|15404.8|15399.8|15426.8|15421.8|15400.9|15395.9|0
1643584500000|2022-01-30 23:15:00|15404.4|15399.4|15389.7|15384.7|15409.1|15404.1|15382.7|15377.7|0
1643584800000|2022-01-30 23:20:00|15389.3|15384.3|15390.4|15385.4|15395.2|15390.2|15380.9|15375.9|0
1643585100000|2022-01-30 23:25:00|15392.2|15387.2|15407|15402|15407|15402|15385.7|15380.7|0
1643585400000|2022-01-30 23:30:00|15407.4|15402.4|15397.7|15392.7|15408.6|15403.6|15393.8|15388.8|0
1643585700000|2022-01-30 23:35:00|15397.3|15392.3|15383.1|15378.1|15397.7|15392.7|15379.4|15374.4|0
1643586000000|2022-01-30 23:40:00|15382.2|15377.2|15380.4|15375.4|15397.9|15392.9|15380.4|15375.4|0
1643586300000|2022-01-30 23:45:00|15380.8|15375.8|15374.1|15369.1|15380.8|15375.8|15364.2|15359.2|0
1643586600000|2022-01-30 23:50:00|15375|15370|15387.2|15382.2|15390.5|15385.5|15373.1|15368.1|0
1643586900000|2022-01-30 23:55:00|15386.8|15381.8|15396.7|15391.7|15397.1|15392.1|15381.5|15376.5|0
1643587200000|2022-01-31 00:00:00|15397.1|15392.1|15385.6|15380.6|15398.4|15393.4|15374.5|15369.5|0
1643587500000|2022-01-31 00:05:00|15385.1|15380.1|15376.9|15371.9|15389.9|15384.9|15371.6|15366.6|0
1643587800000|2022-01-31 00:10:00|15376|15371|15398.8|15393.8|15400.5|15395.5|15376|15371|0
1643588100000|2022-01-31 00:15:00|15397.9|15392.9|15431|15427|15445.5|15441.5|15396.2|15391.2|57
1643588400000|2022-01-31 00:20:00|15432|15428|15421.5|15417.5|15445|15441|15419.5|15415.5|22
1643588700000|2022-01-31 00:25:00|15422|15418|15440|15436|15441|15437|15422|15418|20
1643589000000|2022-01-31 00:30:00|15440.5|15436.5|15456.5|15452.5|15456.5|15452.5|15438|15434|53
1643589300000|2022-01-31 00:35:00|15457.5|15453.5|15451.5|15447.5|15466|15462|15449.5|15445.5|26
1643589600000|2022-01-31 00:40:00|15451|15447|15440.5|15436.5|15451.5|15447.5|15437|15433|12
1643589900000|2022-01-31 00:45:00|15442.5|15438.5|15443|15439|15449.5|15445.5|15441|15437|11
1643590200000|2022-01-31 00:50:00|15442.5|15438.5|15443|15439|15444|15440|15435.5|15431.5|5
1643590500000|2022-01-31 00:55:00|15442.5|15438.5|15429|15425|15443.5|15439.5|15427.5|15423.5|8
1643590800000|2022-01-31 01:00:00|15429.5|15425.5|15444|15440|15451.5|15447.5|15427.5|15423.5|11
1643591100000|2022-01-31 01:05:00|15444.5|15440.5|15458.5|15454.5|15460.5|15456.5|15440.5|15436.5|19
1643591400000|2022-01-31 01:10:00|15458|15454|15453|15449|15460|15456|15446.5|15442.5|34
1643591700000|2022-01-31 01:15:00|15454|15450|15432.5|15428.5|15454|15450|15430|15426|29
1643592000000|2022-01-31 01:20:00|15432|15428|15435|15431|15440|15436|15431.5|15427.5|9
1643592300000|2022-01-31 01:25:00|15434.5|15430.5|15439|15435|15441.5|15437.5|15431|15427|19
1643592600000|2022-01-31 01:30:00|15438.5|15434.5|15439|15435|15444|15440|15432|15428|9
1643592900000|2022-01-31 01:35:00|15437|15433|15432|15428|15443|15439|15430|15426|6
1643593200000|2022-01-31 01:40:00|15433|15429|15450|15446|15455.5|15451.5|15433|15429|13
1643593500000|2022-01-31 01:45:00|15450.5|15446.5|15455|15451|15456.5|15452.5|15447|15443|15
1643593800000|2022-01-31 01:50:00|15455.5|15451.5|15454.5|15450.5|15465|15461|15454|15450|12
1643594100000|2022-01-31 01:55:00|15454|15450|15454|15450|15458.5|15454.5|15451|15447|10
1643594400000|2022-01-31 02:00:00|15453.5|15449.5|15447.5|15443.5|15455.5|15451.5|15446|15442|7
1643594700000|2022-01-31 02:05:00|15446.5|15442.5|15450|15446|15450|15446|15443.5|15439.5|7
1643595000000|2022-01-31 02:10:00|15450.5|15446.5|15461.5|15457.5|15470.5|15466.5|15450.5|15446.5|27
1643595300000|2022-01-31 02:15:00|15459.5|15455.5|15479|15475|15482.5|15478.5|15459.5|15455.5|31
1643595600000|2022-01-31 02:20:00|15479.5|15475.5|15476.5|15472.5|15481.5|15477.5|15473.5|15469.5|11
1643595900000|2022-01-31 02:25:00|15477|15473|15473.5|15469.5|15482.5|15478.5|15472.5|15468.5|9
1643596200000|2022-01-31 02:30:00|15474|15470|15471.5|15467.5|15475.5|15471.5|15471|15467|10
1643596500000|2022-01-31 02:35:00|15471|15467|15470|15466|15471.5|15467.5|15465.5|15461.5|22
1643596800000|2022-01-31 02:40:00|15470.5|15466.5|15473|15469|15473.5|15469.5|15467.5|15463.5|5
1643597100000|2022-01-31 02:45:00|15472.5|15468.5|15474.5|15470.5|15476|15472|15471.5|15467.5|6
1643597400000|2022-01-31 02:50:00|15473.5|15469.5|15485|15481|15490.5|15486.5|15473|15469|21
1643597700000|2022-01-31 02:55:00|15484.5|15480.5|15488|15484|15494.5|15490.5|15484.5|15480.5|28
1643598000000|2022-01-31 03:00:00|15488.5|15484.5|15489.5|15485.5|15489.5|15485.5|15486|15482|10
1643598300000|2022-01-31 03:05:00|15492|15488|15489|15485|15492|15488|15488|15484|15
1643598600000|2022-01-31 03:10:00|15488.5|15484.5|15489|15485|15494.5|15490.5|15488|15484|6
1643598900000|2022-01-31 03:15:00|15490.5|15486.5|15486.5|15482.5|15490.5|15486.5|15484.5|15480.5|6
1643599200000|2022-01-31 03:20:00|15487.5|15483.5|15489|15485|15492|15488|15487.5|15483.5|6
1643599500000|2022-01-31 03:25:00|15488.5|15484.5|15481|15477|15490|15486|15480|15476|5
1643599800000|2022-01-31 03:30:00|15481.5|15477.5|15493|15489|15494.5|15490.5|15481|15477|12
1643600100000|2022-01-31 03:35:00|15493.5|15489.5|15501|15497|15505|15501|15493.5|15489.5|9
1643600400000|2022-01-31 03:40:00|15501.5|15497.5|15496.5|15492.5|15502|15498|15496.5|15492.5|7
1643600700000|2022-01-31 03:45:00|15497|15493|15494.5|15490.5|15500.5|15496.5|15493|15489|11
1643601000000|2022-01-31 03:50:00|15494|15490|15493|15489|15498|15494|15491.5|15487.5|13
1643601300000|2022-01-31 03:55:00|15493.5|15489.5|15499.5|15495.5|15503|15499|15492.5|15488.5|8
1643601600000|2022-01-31 04:00:00|15499|15495|15491.5|15487.5|15499|15495|15491.5|15487.5|16
1643601900000|2022-01-31 04:05:00|15492|15488|15492.5|15488.5|15495.5|15491.5|15490.5|15486.5|23
1643602200000|2022-01-31 04:10:00|15492|15488|15487|15483|15493|15489|15486|15482|21
1643602500000|2022-01-31 04:15:00|15490|15486|15497|15493|15497|15493|15489.5|15485.5|6
1643602800000|2022-01-31 04:20:00|15496.5|15492.5|15496.5|15492.5|15497|15493|15496|15492|0
1643603100000|2022-01-31 04:25:00|15497|15493|15498|15494|15502|15498|15497|15493|13
1643603400000|2022-01-31 04:30:00|15499|15495|15492|15488|15500.5|15496.5|15489|15485|13
1643603700000|2022-01-31 04:35:00|15491.5|15487.5|15492.5|15488.5|15493|15489|15490.5|15486.5|3
1643604000000|2022-01-31 04:40:00|15492|15488|15490|15486|15492.5|15488.5|15490|15486|2
1643604300000|2022-01-31 04:45:00|15489.5|15485.5|15488|15484|15489.5|15485.5|15488|15484|3
1643604600000|2022-01-31 04:50:00|15488.5|15484.5|15487.5|15483.5|15489.5|15485.5|15487.5|15483.5|6
1643604900000|2022-01-31 04:55:00|15488|15484|15489.5|15485.5|15490|15486|15486.5|15482.5|21
1643605200000|2022-01-31 05:00:00|15490|15486|15487.5|15483.5|15495|15491|15487.5|15483.5|38
1643605500000|2022-01-31 05:05:00|15488.5|15484.5|15473|15469|15491.5|15487.5|15471|15467|42
1643605800000|2022-01-31 05:10:00|15472.5|15468.5|15477|15473|15481|15477|15472.5|15468.5|24
1643606100000|2022-01-31 05:15:00|15476.5|15472.5|15470|15466|15480|15476|15469.5|15465.5|27
1643606400000|2022-01-31 05:20:00|15469.5|15465.5|15479.5|15475.5|15482|15478|15469|15465|25
1643606700000|2022-01-31 05:25:00|15479|15475|15480|15476|15484.5|15480.5|15477.5|15473.5|12
1643607000000|2022-01-31 05:30:00|15480.5|15476.5|15493|15489|15493|15489|15480.5|15476.5|23
1643607300000|2022-01-31 05:35:00|15492|15488|15502.5|15498.5|15504.5|15500.5|15491|15487|75
1643607600000|2022-01-31 05:40:00|15502|15498|15500|15496|15502|15498|15498.5|15494.5|13
1643607900000|2022-01-31 05:45:00|15499.5|15495.5|15511|15507|15514|15510|15497|15493|87
1643608200000|2022-01-31 05:50:00|15511.5|15507.5|15519.5|15515.5|15522|15518|15510.5|15506.5|71
1643608500000|2022-01-31 05:55:00|15519|15515|15518.5|15514.5|15523.5|15519.5|15516.5|15512.5|37
1643608800000|2022-01-31 06:00:00|15518|15514|15522.5|15518.5|15522.5|15518.5|15513|15509|36
1643609100000|2022-01-31 06:05:00|15523.5|15519.5|15529.5|15525.5|15531.5|15527.5|15518.5|15514.5|72
1643609400000|2022-01-31 06:10:00|15530|15526|15533.5|15529.5|15534|15530|15523.5|15519.5|102
1643609700000|2022-01-31 06:15:00|15532|15528|15531|15527|15532.5|15528.5|15527|15523|64
1643610000000|2022-01-31 06:20:00|15530.5|15526.5|15551.5|15547.5|15553|15549|15530|15526|127
1643610300000|2022-01-31 06:25:00|15550.5|15546.5|15536|15532|15553|15549|15536|15532|46
1643610600000|2022-01-31 06:30:00|15537.5|15533.5|15536.5|15532.5|15540|15536|15533.5|15529.5|23
1643610900000|2022-01-31 06:35:00|15536|15532|15528|15524|15536|15532|15525|15521|86
1643611200000|2022-01-31 06:40:00|15528.5|15524.5|15540|15536|15541|15537|15527|15523|85
1643611500000|2022-01-31 06:45:00|15542|15538|15539|15535|15542.5|15538.5|15531.5|15527.5|111
1643611800000|2022-01-31 06:50:00|15539.5|15535.5|15530|15526|15540.5|15536.5|15530|15526|33
1643612100000|2022-01-31 06:55:00|15530.5|15526.5|15527|15523|15533|15529|15526.5|15522.5|76
1643612400000|2022-01-31 07:00:00|15526|15524|15516.5|15514.5|15530|15528|15499.5|15497.5|576
1643612700000|2022-01-31 07:05:00|15517|15515|15475.5|15473.5|15524|15522|15475|15473|545
1643613000000|2022-01-31 07:10:00|15477.5|15475.5|15500.5|15498.5|15501|15499|15477|15475|395
1643613300000|2022-01-31 07:15:00|15500|15498|15513.5|15511.5|15517|15515|15498.5|15496.5|296
1643613600000|2022-01-31 07:20:00|15513|15511|15490.5|15488.5|15517|15515|15489|15487|270
1643613900000|2022-01-31 07:25:00|15491|15489|15511.5|15509.5|15513.5|15511.5|15491|15489|222
1643614200000|2022-01-31 07:30:00|15511|15509|15510.5|15508.5|15523|15521|15504|15502|512
1643614500000|2022-01-31 07:35:00|15509.5|15507.5|15506.5|15504.5|15510.5|15508.5|15502.5|15500.5|233
1643614800000|2022-01-31 07:40:00|15507|15505|15513|15511|15520|15518|15501|15499|243
1643615100000|2022-01-31 07:45:00|15512.5|15510.5|15495.5|15493.5|15513.5|15511.5|15492|15490|206
1643615400000|2022-01-31 07:50:00|15495|15493|15494|15492|15502.5|15500.5|15493.5|15491.5|148
1643615700000|2022-01-31 07:55:00|15493.5|15491.5|15506.5|15504.5|15515|15513|15493|15491|397
1643616000000|2022-01-31 08:00:00|15506.1|15504.9|15474.1|15472.9|15506.1|15504.9|15473.1|15471.9|2195
1643616300000|2022-01-31 08:05:00|15473.6|15472.4|15479.6|15478.4|15490.1|15488.9|15468.6|15467.4|1363
1643616600000|2022-01-31 08:10:00|15479.1|15477.9|15482.1|15480.9|15500.1|15498.9|15475.6|15474.4|1095
1643616900000|2022-01-31 08:15:00|15481.6|15480.4|15471.1|15469.9|15504.6|15503.4|15461.6|15460.4|1038
1643617200000|2022-01-31 08:20:00|15471.6|15470.4|15499.6|15498.4|15517.1|15515.9|15462.1|15460.9|1114
1643617500000|2022-01-31 08:25:00|15499.1|15497.9|15499.6|15498.4|15519.1|15517.9|15487.6|15486.4|850
1643617800000|2022-01-31 08:30:00|15499.1|15497.9|15503.6|15502.4|15506.1|15504.9|15479.1|15477.9|659
1643618100000|2022-01-31 08:35:00|15503.1|15501.9|15512.6|15511.4|15514.6|15513.4|15496.1|15494.9|367
1643618400000|2022-01-31 08:40:00|15513.5|15512.3|15534.5|15533.3|15534.5|15533.3|15501.5|15500.3|676
1643618700000|2022-01-31 08:45:00|15533.5|15532.3|15537|15535.8|15547.5|15546.3|15530|15528.8|849
1643619000000|2022-01-31 08:50:00|15536.5|15535.3|15556.5|15555.3|15561|15559.8|15530.5|15529.3|887
1643619300000|2022-01-31 08:55:00|15558|15556.8|15547|15545.8|15563.5|15562.3|15539.5|15538.3|1038
1643619600000|2022-01-31 09:00:00|15546.5|15545.3|15547|15545.8|15570|15568.8|15540.5|15539.3|855
1643619900000|2022-01-31 09:05:00|15547.5|15546.3|15550.5|15549.3|15557|15555.8|15520|15518.8|839
1643620200000|2022-01-31 09:10:00|15551|15549.8|15550|15548.8|15553.5|15552.3|15535|15533.8|418
1643620500000|2022-01-31 09:15:00|15549.5|15548.3|15543|15541.8|15552.5|15551.3|15535.5|15534.3|263
1643620800000|2022-01-31 09:20:00|15542.5|15541.3|15534|15532.8|15550.5|15549.3|15527|15525.8|307
1643621100000|2022-01-31 09:25:00|15533.5|15532.3|15532|15530.8|15538.5|15537.3|15520|15518.8|549
1643621400000|2022-01-31 09:30:00|15531.5|15530.3|15520|15518.8|15535.5|15534.3|15510.5|15509.3|499
1643621700000|2022-01-31 09:35:00|15519.5|15518.3|15529|15527.8|15534|15532.8|15519|15517.8|318
1643622000000|2022-01-31 09:40:00|15528.5|15527.3|15505|15503.8|15529|15527.8|15504.5|15503.3|380
1643622300000|2022-01-31 09:45:00|15505.5|15504.3|15513.5|15512.3|15520.5|15519.3|15502|15500.8|320
1643622600000|2022-01-31 09:50:00|15513|15511.8|15482|15480.8|15516|15514.8|15480.5|15479.3|505
1643622900000|2022-01-31 09:55:00|15481.5|15480.3|15498|15496.8|15498|15496.8|15473.5|15472.3|540
1643623200000|2022-01-31 10:00:00|15498.5|15497.3|15498|15496.8|15501|15499.8|15480|15478.8|451
1643623500000|2022-01-31 10:05:00|15497.5|15496.3|15483|15481.8|15499.5|15498.3|15479|15477.8|341
1643623800000|2022-01-31 10:10:00|15483.5|15482.3|15480|15478.8|15483.5|15482.3|15464|15462.8|637
1643624100000|2022-01-31 10:15:00|15479.5|15478.3|15489|15487.8|15494.5|15493.3|15479|15477.8|522
1643624400000|2022-01-31 10:20:00|15488.5|15487.3|15473|15471.8|15489.5|15488.3|15458.5|15457.3|372
1643624700000|2022-01-31 10:25:00|15473.5|15472.3|15466|15464.8|15484|15482.8|15462|15460.8|406
1643625000000|2022-01-31 10:30:00|15466.5|15465.3|15440|15438.8|15470.5|15469.3|15419.5|15418.3|1009
1643625300000|2022-01-31 10:35:00|15439.5|15438.3|15409|15407.8|15442|15440.8|15407|15405.8|840
1643625600000|2022-01-31 10:40:00|15408.5|15407.3|15432.5|15431.3|15437.5|15436.3|15398|15396.8|1002
1643625900000|2022-01-31 10:45:00|15432|15430.8|15429|15427.8|15442.5|15441.3|15426.5|15425.3|513
1643626200000|2022-01-31 10:50:00|15429.5|15428.3|15419|15417.8|15432.5|15431.3|15409.5|15408.3|465
1643626500000|2022-01-31 10:55:00|15418.5|15417.3|15412.5|15411.3|15423|15421.8|15409.5|15408.3|378
1643626800000|2022-01-31 11:00:00|15413|15411.8|15401.5|15400.3|15420|15418.8|15392.5|15391.3|588
1643627100000|2022-01-31 11:05:00|15402|15400.8|15409.5|15408.3|15413.5|15412.3|15394|15392.8|410
1643627400000|2022-01-31 11:10:00|15409|15407.8|15400|15398.8|15421.5|15420.3|15394|15392.8|515
1643627700000|2022-01-31 11:15:00|15399.5|15398.3|15404|15402.8|15412.5|15411.3|15399|15397.8|188
1643628000000|2022-01-31 11:20:00|15403.5|15402.3|15399.5|15398.3|15415|15413.8|15398|15396.8|336
1643628300000|2022-01-31 11:25:00|15400|15398.8|15379.5|15378.3|15401|15399.8|15357.5|15356.3|837
1643628600000|2022-01-31 11:30:00|15380|15378.8|15381|15379.8|15391.5|15390.3|15370|15368.8|531
1643628900000|2022-01-31 11:35:00|15380.5|15379.3|15377|15375.8|15385|15383.8|15370|15368.8|410
1643629200000|2022-01-31 11:40:00|15377.5|15376.3|15374|15372.8|15390|15388.8|15370.5|15369.3|299
1643629500000|2022-01-31 11:45:00|15373.5|15372.3|15369|15367.8|15386|15384.8|15366|15364.8|256
1643629800000|2022-01-31 11:50:00|15368.5|15367.3|15370|15368.8|15388|15386.8|15368.5|15367.3|360
1643630100000|2022-01-31 11:55:00|15369.5|15368.3|15378.5|15377.3|15388.5|15387.3|15369.5|15368.3|307
1643630400000|2022-01-31 12:00:00|15379|15377.8|15355|15353.8|15385|15383.8|15354.5|15353.3|480
1643630700000|2022-01-31 12:05:00|15354.5|15353.3|15354|15352.8|15365|15363.8|15343.5|15342.3|457
1643631000000|2022-01-31 12:10:00|15353.5|15352.3|15365|15363.8|15378.5|15377.3|15352.5|15351.3|584
1643631300000|2022-01-31 12:15:00|15365.5|15364.3|15368|15366.8|15369|15367.8|15350|15348.8|427
1643631600000|2022-01-31 12:20:00|15368.5|15367.3|15343|15341.8|15369.5|15368.3|15339|15337.8|436
1643631900000|2022-01-31 12:25:00|15342.5|15341.3|15367|15365.8|15368.5|15367.3|15342.5|15341.3|482
1643632200000|2022-01-31 12:30:00|15366.5|15365.3|15377.5|15376.3|15379|15377.8|15360|15358.8|367
1643632500000|2022-01-31 12:35:00|15378|15376.8|15379|15377.8|15389.5|15388.3|15376.5|15375.3|529
1643632800000|2022-01-31 12:40:00|15379.5|15378.3|15385|15383.8|15385.5|15384.3|15369|15367.8|291
1643633100000|2022-01-31 12:45:00|15385.5|15384.3|15403|15401.8|15407|15405.8|15381.5|15380.3|435
1643633400000|2022-01-31 12:50:00|15403.5|15402.3|15392.5|15391.3|15405.5|15404.3|15391.5|15390.3|417
1643633700000|2022-01-31 12:55:00|15393|15391.8|15409|15407.8|15410.5|15409.3|15390.5|15389.3|231
1643634000000|2022-01-31 13:00:00|15409.5|15408.3|15391|15389.8|15412.5|15411.3|15388.5|15387.3|347
1643634300000|2022-01-31 13:05:00|15391.5|15390.3|15383|15381.8|15392|15390.8|15374|15372.8|431
1643634600000|2022-01-31 13:10:00|15382.5|15381.3|15416|15414.8|15416|15414.8|15382.5|15381.3|284
1643634900000|2022-01-31 13:15:00|15415.5|15414.3|15398|15396.8|15419.5|15418.3|15397|15395.8|381
1643635200000|2022-01-31 13:20:00|15398.5|15397.3|15396.5|15395.3|15406|15404.8|15392.5|15391.3|232
1643635500000|2022-01-31 13:25:00|15395.5|15394.3|15404|15402.8|15404|15402.8|15387|15385.8|163
1643635800000|2022-01-31 13:30:00|15403.5|15402.3|15412|15410.8|15424.5|15423.3|15389|15387.8|397
1643636100000|2022-01-31 13:35:00|15411.5|15410.3|15416.5|15415.3|15419.5|15418.3|15405.5|15404.3|280
1643636400000|2022-01-31 13:40:00|15417|15415.8|15402|15400.8|15418|15416.8|15395|15393.8|267
1643636700000|2022-01-31 13:45:00|15401.5|15400.3|15395.5|15394.3|15408|15406.8|15385.5|15384.3|271
1643637000000|2022-01-31 13:50:00|15396|15394.8|15385.2|15384|15402.5|15401.3|15384.2|15383|314
1643637300000|2022-01-31 13:55:00|15385.7|15384.5|15380.7|15379.5|15399.2|15398|15380.7|15379.5|296
1643637600000|2022-01-31 14:00:00|15381.2|15380|15383.7|15382.5|15385.7|15384.5|15369.2|15368|321
1643637900000|2022-01-31 14:05:00|15383.2|15382|15389.7|15388.5|15390.7|15389.5|15380.7|15379.5|193
1643638200000|2022-01-31 14:10:00|15389.2|15388|15371.7|15370.5|15389.7|15388.5|15369.7|15368.5|284
1643638500000|2022-01-31 14:15:00|15372.2|15371|15381.7|15380.5|15386.7|15385.5|15371.7|15370.5|210
1643638800000|2022-01-31 14:20:00|15381.2|15380|15371.7|15370.5|15384.2|15383|15371.2|15370|147
1643639100000|2022-01-31 14:25:00|15372.2|15371|15380.2|15379|15386.2|15385|15369.7|15368.5|263
1643639400000|2022-01-31 14:30:00|15381.7|15380.5|15413.7|15412.5|15414.7|15413.5|15375.7|15374.5|840
1643639700000|2022-01-31 14:35:00|15413.2|15412|15392.2|15391|15414.2|15413|15379.7|15378.5|755
1643640000000|2022-01-31 14:40:00|15393.7|15392.5|15406.7|15405.5|15408.2|15407|15388.7|15387.5|567
1643640300000|2022-01-31 14:45:00|15407.2|15406|15395.7|15394.5|15411.2|15410|15391.7|15390.5|336
1643640600000|2022-01-31 14:50:00|15395.2|15394|15430.7|15429.5|15431.2|15430|15383.2|15382|559
1643640900000|2022-01-31 14:55:00|15430.2|15429|15467.2|15466|15467.7|15466.5|15426.2|15425|887
1643641200000|2022-01-31 15:00:00|15466.7|15465.5|15480.7|15479.5|15488.7|15487.5|15457.7|15456.5|1043
1643641500000|2022-01-31 15:05:00|15481.2|15480|15488.7|15487.5|15490.2|15489|15471.2|15470|735
1643641800000|2022-01-31 15:10:00|15488|15486.8|15481|15479.8|15490|15488.8|15472.5|15471.3|595
1643642100000|2022-01-31 15:15:00|15480.5|15479.3|15476.5|15475.3|15496|15494.8|15473|15471.8|502
1643642400000|2022-01-31 15:20:00|15477|15475.8|15491|15489.8|15503.5|15502.3|15476|15474.8|485
1643642700000|2022-01-31 15:25:00|15491.5|15490.3|15470.5|15469.3|15494|15492.8|15468.5|15467.3|439
1643643000000|2022-01-31 15:30:00|15470|15468.8|15469|15467.8|15479|15477.8|15453|15451.8|622
1643643300000|2022-01-31 15:35:00|15469.5|15468.3|15454|15452.8|15480.5|15479.3|15450|15448.8|413
1643643600000|2022-01-31 15:40:00|15454.5|15453.3|15462|15460.8|15463.5|15462.3|15439.5|15438.3|581
1643643900000|2022-01-31 15:45:00|15461.5|15460.3|15462|15460.8|15464.5|15463.3|15442.5|15441.3|358
1643644200000|2022-01-31 15:50:00|15461.5|15460.3|15474.5|15473.3|15478.5|15477.3|15456.5|15455.3|371
1643644500000|2022-01-31 15:55:00|15475|15473.8|15484|15482.8|15485.5|15484.3|15463|15461.8|309
1643644800000|2022-01-31 16:00:00|15484.5|15483.3|15480|15478.8|15486.5|15485.3|15473.5|15472.3|370
1643645100000|2022-01-31 16:05:00|15480.5|15479.3|15468.5|15467.3|15481.5|15480.3|15468|15466.8|359
1643645400000|2022-01-31 16:10:00|15469|15467.8|15467|15465.8|15471.5|15470.3|15457|15455.8|402
1643645700000|2022-01-31 16:15:00|15466.5|15465.3|15449|15447.8|15470.5|15469.3|15445.5|15444.3|420
1643646000000|2022-01-31 16:20:00|15448.5|15447.3|15443|15441.8|15455.5|15454.3|15432.5|15431.3|984
1643646300000|2022-01-31 16:25:00|15443.5|15442.3|15408.5|15407.3|15449.5|15448.3|15398.5|15397.3|2430
1643646600000|2022-01-31 16:30:00|15408.9|15406.9|15469.9|15467.9|15471.4|15469.4|15406.4|15404.4|2624
1643646900000|2022-01-31 16:35:00|15468.4|15466.4|15458.9|15456.9|15485.9|15483.9|15455.9|15453.9|1376
1643647200000|2022-01-31 16:40:00|15459.4|15457.4|15469.4|15467.4|15471.9|15469.9|15452.9|15450.9|542
1643647500000|2022-01-31 16:45:00|15468.4|15466.4|15486.4|15484.4|15488.9|15486.9|15462.4|15460.4|267
1643647800000|2022-01-31 16:50:00|15485.9|15483.9|15497.4|15495.4|15505.9|15503.9|15480.9|15478.9|469
1643648100000|2022-01-31 16:55:00|15497.9|15495.9|15500.4|15498.4|15503.4|15501.4|15488.4|15486.4|504
1643648400000|2022-01-31 17:00:00|15500.9|15498.9|15490.9|15488.9|15500.9|15498.9|15485.4|15483.4|251
1643648700000|2022-01-31 17:05:00|15491.9|15489.9|15485.4|15483.4|15498.4|15496.4|15484.4|15482.4|212
1643649000000|2022-01-31 17:10:00|15485.9|15483.9|15491.9|15489.9|15498.9|15496.9|15485.9|15483.9|170
1643649300000|2022-01-31 17:15:00|15492.4|15490.4|15505.9|15503.9|15507.9|15505.9|15488.9|15486.9|207
1643649600000|2022-01-31 17:20:00|15505.4|15503.4|15487.9|15485.9|15506.4|15504.4|15480.9|15478.9|235
1643649900000|2022-01-31 17:25:00|15487.4|15485.4|15492.4|15490.4|15494.4|15492.4|15481.9|15479.9|112
1643650200000|2022-01-31 17:30:00|15492.9|15490.9|15486.9|15484.9|15496.9|15494.9|15484.9|15482.9|139
1643650500000|2022-01-31 17:35:00|15487.4|15485.4|15491.4|15489.4|15493.4|15491.4|15483.9|15481.9|100
1643650800000|2022-01-31 17:40:00|15490.9|15488.9|15490.4|15488.4|15496.4|15494.4|15487.4|15485.4|89
1643651100000|2022-01-31 17:45:00|15490.9|15488.9|15500.9|15498.9|15501.4|15499.4|15490.9|15488.9|104
1643651400000|2022-01-31 17:50:00|15500.4|15498.4|15506.9|15504.9|15507.9|15505.9|15496.4|15494.4|105
1643651700000|2022-01-31 17:55:00|15507.4|15505.4|15506.9|15504.9|15510.9|15508.9|15504.9|15502.9|106
1643652000000|2022-01-31 18:00:00|15507.4|15505.4|15500.4|15498.4|15507.9|15505.9|15496.4|15494.4|145
1643652300000|2022-01-31 18:05:00|15499.9|15497.9|15502.4|15500.4|15503.9|15501.9|15496.4|15494.4|99
1643652600000|2022-01-31 18:10:00|15501.9|15499.9|15503.9|15501.9|15503.9|15501.9|15494.9|15492.9|148
1643652900000|2022-01-31 18:15:00|15504.9|15502.9|15508.9|15506.9|15508.9|15506.9|15497.9|15495.9|114
1643653200000|2022-01-31 18:20:00|15508.4|15506.4|15518.9|15516.9|15520.4|15518.4|15505.4|15503.4|230
1643653500000|2022-01-31 18:25:00|15518.4|15516.4|15506.4|15504.4|15521.9|15519.9|15504.9|15502.9|193
1643653800000|2022-01-31 18:30:00|15506.9|15504.9|15500.9|15498.9|15508.9|15506.9|15498.4|15496.4|142
1643654100000|2022-01-31 18:35:00|15501.4|15499.4|15508.4|15506.4|15513.9|15511.9|15497.4|15495.4|126
1643654400000|2022-01-31 18:40:00|15507.9|15505.9|15503.9|15501.9|15516.4|15514.4|15503.9|15501.9|132
1643654700000|2022-01-31 18:45:00|15504.4|15502.4|15504.4|15502.4|15509.9|15507.9|15500.4|15498.4|186
1643655000000|2022-01-31 18:50:00|15503.9|15501.9|15504.4|15502.4|15507.9|15505.9|15500.4|15498.4|69
1643655300000|2022-01-31 18:55:00|15504.9|15502.9|15509.9|15507.9|15509.9|15507.9|15503.4|15501.4|84
1643655600000|2022-01-31 19:00:00|15510.4|15508.4|15504.4|15502.4|15510.9|15508.9|15500.9|15498.9|71
1643655900000|2022-01-31 19:05:00|15503.9|15501.9|15516.4|15514.4|15521.9|15519.9|15503.4|15501.4|143
1643656200000|2022-01-31 19:10:00|15515.9|15513.9|15517.4|15515.4|15521.9|15519.9|15515.4|15513.4|123
1643656500000|2022-01-31 19:15:00|15517.9|15515.9|15519.4|15517.4|15519.9|15517.9|15513.9|15511.9|65
1643656800000|2022-01-31 19:20:00|15518.9|15516.9|15525.9|15523.9|15527.9|15525.9|15514.4|15512.4|167
1643657100000|2022-01-31 19:25:00|15525.4|15523.4|15531.9|15529.9|15532.9|15530.9|15520.4|15518.4|122
1643657400000|2022-01-31 19:30:00|15532.4|15530.4|15531.9|15529.9|15532.9|15530.9|15526.9|15524.9|66
1643657700000|2022-01-31 19:35:00|15532.9|15530.9|15530.4|15528.4|15534.9|15532.9|15528.9|15526.9|53
1643658000000|2022-01-31 19:40:00|15530.9|15528.9|15531.9|15529.9|15533.4|15531.4|15527.9|15525.9|46
1643658300000|2022-01-31 19:45:00|15532.4|15530.4|15526.4|15524.4|15533.9|15531.9|15522.9|15520.9|138
1643658600000|2022-01-31 19:50:00|15526.9|15524.9|15524.9|15522.9|15527.9|15525.9|15520.9|15518.9|99
1643658900000|2022-01-31 19:55:00|15524.4|15522.4|15528.4|15526.4|15532.9|15530.9|15524.4|15522.4|79
1643659200000|2022-01-31 20:00:00|15527.9|15525.9|15531.4|15529.4|15532.9|15530.9|15525.9|15523.9|68
1643659500000|2022-01-31 20:05:00|15530.9|15528.9|15521.4|15519.4|15532.9|15530.9|15520.4|15518.4|99
1643659800000|2022-01-31 20:10:00|15521.9|15519.9|15492.4|15490.4|15524.4|15522.4|15488.9|15486.9|369
1643660100000|2022-01-31 20:15:00|15492.9|15490.9|15481.4|15479.4|15498.4|15496.4|15476.9|15474.9|290
1643660400000|2022-01-31 20:20:00|15480.9|15478.9|15509.9|15507.9|15512.9|15510.9|15479.9|15477.9|315
1643660700000|2022-01-31 20:25:00|15509.4|15507.4|15504.4|15502.4|15518.4|15516.4|15500.9|15498.9|177
1643661000000|2022-01-31 20:30:00|15504.9|15502.9|15532.4|15530.4|15532.9|15530.9|15496.4|15494.4|207
1643661300000|2022-01-31 20:35:00|15531.9|15529.9|15527.4|15525.4|15539.9|15537.9|15521.9|15519.9|247
1643661600000|2022-01-31 20:40:00|15526.9|15524.9|15529.9|15527.9|15534.9|15532.9|15520.4|15518.4|133
1643661900000|2022-01-31 20:45:00|15530.4|15528.4|15546.4|15544.4|15546.9|15544.9|15528.4|15526.4|184
1643662200000|2022-01-31 20:50:00|15545.9|15543.9|15568.4|15566.4|15571.9|15569.9|15545.4|15543.4|458
1643662500000|2022-01-31 20:55:00|15567.9|15565.9|15565.4|15563.4|15579.4|15577.4|15561.9|15559.9|669
1643662800000|2022-01-31 21:00:00|15561.6|15556.6|15540.3|15535.3|15561.7|15556.7|15534.2|15529.2|19
1643663100000|2022-01-31 21:05:00|15541.2|15536.2|15554.7|15549.7|15557.5|15552.5|15537.7|15532.7|0
1643663400000|2022-01-31 21:10:00|15554.2|15549.2|15533.1|15528.1|15557.6|15552.6|15529.6|15524.6|0
1643663700000|2022-01-31 21:15:00|15533.9|15528.9|15537.2|15532.2|15541.2|15536.2|15533.1|15528.1|0
1643664000000|2022-01-31 21:20:00|15537.6|15532.6|15539.7|15534.7|15541.1|15536.1|15534.1|15529.1|0
1643664300000|2022-01-31 21:25:00|15539.2|15534.2|15540.9|15535.9|15543.1|15538.1|15537.4|15532.4|0
1643664600000|2022-01-31 21:30:00|15540.4|15535.4|15538.5|15533.5|15541.7|15536.7|15537.4|15532.4|0
1643664900000|2022-01-31 21:35:00|15538|15533|15536|15531|15546.4|15541.4|15535.3|15530.3|0
1643665200000|2022-01-31 21:40:00|15535.2|15530.2|15536|15531|15539.4|15534.4|15534.2|15529.2|0
1643665500000|2022-01-31 21:45:00|15536.9|15531.9|15534|15529|15538.5|15533.5|15532.4|15527.4|0
1643665800000|2022-01-31 21:50:00|15533.6|15528.6|15530.4|15525.4|15534|15529|15530.4|15525.4|0
1643666100000|2022-01-31 21:55:00|15531.3|15526.3|15535.4|15530.4|15536.6|15531.6|15530.1|15525.1|0
1643666400000|2022-01-31 22:00:00|15533.3|15528.3|15533.2|15528.2|15537.2|15532.2|15533.1|15528.1|0
1643666700000|2022-01-31 22:05:00|15532.7|15527.7|15532.4|15527.4|15533.3|15528.3|15531.7|15526.7|0
1643667000000|2022-01-31 22:10:00|15532.1|15527.1|15533.3|15528.3|15534.4|15529.4|15531.5|15526.5|0
1643667300000|2022-01-31 22:15:00|15533.5|15528.5|15534.4|15529.4|15534.4|15529.4|15533.5|15528.5|0
1643667600000|2022-01-31 22:20:00|15534.8|15529.8|15534.9|15529.9|15536.5|15531.5|15534.3|15529.3|0
1643667900000|2022-01-31 22:25:00|15534.1|15529.1|15536.1|15531.1|15536.1|15531.1|15534|15529|0
1643668200000|2022-01-31 22:30:00|15536.2|15531.2|15537.4|15532.4|15538.5|15533.5|15535.1|15530.1|0
1643668500000|2022-01-31 22:35:00|15538.7|15533.7|15543.8|15538.8|15543.8|15538.8|15537.9|15532.9|0
1643668800000|2022-01-31 22:40:00|15542.7|15537.7|15542.2|15537.2|15543.5|15538.5|15540.4|15535.4|0
1643669100000|2022-01-31 22:45:00|15541.9|15536.9|15542|15537|15543.8|15538.8|15541.6|15536.6|0
1643669400000|2022-01-31 22:50:00|15542.1|15537.1|15540.2|15535.2|15542.8|15537.8|15540.2|15535.2|0
1643669700000|2022-01-31 22:55:00|15540|15535|15538.9|15533.9|15540.2|15535.2|15538.5|15533.5|0
1643670000000|2022-01-31 23:00:00|15540.3|15535.3|15539.4|15534.4|15550.3|15545.3|15537.8|15532.8|0
1643670300000|2022-01-31 23:05:00|15539.8|15534.8|15548.8|15543.8|15550.6|15545.6|15534.5|15529.5|0
1643670600000|2022-01-31 23:10:00|15549.5|15544.5|15532.5|15527.5|15551.1|15546.1|15531.7|15526.7|0
1643670900000|2022-01-31 23:15:00|15533.3|15528.3|15534.8|15529.8|15539.6|15534.6|15533.3|15528.3|0
1643671200000|2022-01-31 23:20:00|15535.2|15530.2|15540.3|15535.3|15543.5|15538.5|15535.2|15530.2|0
1643671500000|2022-01-31 23:25:00|15539.6|15534.6|15533.9|15528.9|15544.9|15539.9|15530.8|15525.8|0
1643671800000|2022-01-31 23:30:00|15535.1|15530.1|15530.3|15525.3|15537.8|15532.8|15524.2|15519.2|0
1643672100000|2022-01-31 23:35:00|15528|15523|15536.3|15531.3|15537.4|15532.4|15528|15523|0
1643672400000|2022-01-31 23:40:00|15535.9|15530.9|15538.7|15533.7|15538.7|15533.7|15531.6|15526.6|0
1643672700000|2022-01-31 23:45:00|15537.9|15532.9|15537.9|15532.9|15538.7|15533.7|15536.1|15531.1|0
1643673000000|2022-01-31 23:50:00|15537.5|15532.5|15537.1|15532.1|15541|15536|15535.6|15530.6|0
1643673300000|2022-01-31 23:55:00|15537.5|15532.5|15538|15533|15539.5|15534.5|15534.8|15529.8|0
1643673600000|2022-02-01 00:00:00|15538.8|15533.8|15540.2|15535.2|15542.3|15537.3|15535.8|15530.8|0
1643673900000|2022-02-01 00:05:00|15541|15536|15537.3|15532.3|15543.2|15538.2|15536.1|15531.1|0
1643674200000|2022-02-01 00:10:00|15538|15533|15550.8|15545.8|15551.6|15546.6|15534.9|15529.9|0
1643674500000|2022-02-01 00:15:00|15549.6|15544.6|15542.9|15538.9|15560.4|15556.4|15538.4|15534.4|71
1643674800000|2022-02-01 00:20:00|15543.4|15539.4|15547.9|15543.9|15547.9|15543.9|15538.9|15534.9|21
1643675100000|2022-02-01 00:25:00|15548.4|15544.4|15542.9|15538.9|15548.9|15544.9|15541.4|15537.4|16
1643675400000|2022-02-01 00:30:00|15543.4|15539.4|15543.4|15539.4|15545.4|15541.4|15543.4|15539.4|12
1643675700000|2022-02-01 00:35:00|15543.9|15539.9|15543.9|15539.9|15544.4|15540.4|15543.4|15539.4|0
1643676000000|2022-02-01 00:40:00|15544.4|15540.4|15541.9|15537.9|15544.4|15540.4|15541.4|15537.4|8
1643676300000|2022-02-01 00:45:00|15542.4|15538.4|15555.4|15551.4|15555.4|15551.4|15542.4|15538.4|9
1643676600000|2022-02-01 00:50:00|15555.9|15551.9|15554.9|15550.9|15557.4|15553.4|15553.9|15549.9|6
1643676900000|2022-02-01 00:55:00|15555.4|15551.4|15557.9|15553.9|15558.4|15554.4|15554.9|15550.9|9
1643677200000|2022-02-01 01:00:00|15557.4|15553.4|15553.9|15549.9|15557.4|15553.4|15549.4|15545.4|33
1643677500000|2022-02-01 01:05:00|15551.9|15547.9|15549.4|15545.4|15554.9|15550.9|15547.4|15543.4|12
1643677800000|2022-02-01 01:10:00|15550.4|15546.4|15560.4|15556.4|15561.9|15557.9|15550.4|15546.4|23
1643678100000|2022-02-01 01:15:00|15559.9|15555.9|15564.4|15560.4|15564.4|15560.4|15558.4|15554.4|27
1643678400000|2022-02-01 01:20:00|15563.9|15559.9|15552.9|15548.9|15563.9|15559.9|15551.9|15547.9|26
1643678700000|2022-02-01 01:25:00|15553.9|15549.9|15548.9|15544.9|15553.9|15549.9|15542.9|15538.9|6
1643679000000|2022-02-01 01:30:00|15548.4|15544.4|15541.4|15537.4|15548.9|15544.9|15538.9|15534.9|7
1643679300000|2022-02-01 01:35:00|15541.9|15537.9|15539.9|15535.9|15546.4|15542.4|15539.9|15535.9|26
1643679600000|2022-02-01 01:40:00|15539.4|15535.4|15533.9|15529.9|15540.9|15536.9|15533.9|15529.9|12
1643679900000|2022-02-01 01:45:00|15534.4|15530.4|15509.4|15505.4|15534.4|15530.4|15505.9|15501.9|94
1643680200000|2022-02-01 01:50:00|15508.9|15504.9|15484.9|15480.9|15510.4|15506.4|15484.9|15480.9|66
1643680500000|2022-02-01 01:55:00|15485.4|15481.4|15490.9|15486.9|15494.4|15490.4|15482.9|15478.9|39
1643680800000|2022-02-01 02:00:00|15491.4|15487.4|15491.4|15487.4|15499.4|15495.4|15490.9|15486.9|24
1643681100000|2022-02-01 02:05:00|15491.9|15487.9|15490.9|15486.9|15492.4|15488.4|15484.9|15480.9|8
1643681400000|2022-02-01 02:10:00|15491.4|15487.4|15497.9|15493.9|15502.9|15498.9|15491.4|15487.4|11
1643681700000|2022-02-01 02:15:00|15498.4|15494.4|15504.4|15500.4|15507.9|15503.9|15498.4|15494.4|11
1643682000000|2022-02-01 02:20:00|15503.9|15499.9|15512.4|15508.4|15512.4|15508.4|15500.4|15496.4|14
1643682300000|2022-02-01 02:25:00|15511.9|15507.9|15512.4|15508.4|15512.4|15508.4|15510.4|15506.4|2
1643682600000|2022-02-01 02:30:00|15511.4|15507.4|15506.4|15502.4|15511.9|15507.9|15503.9|15499.9|34
1643682900000|2022-02-01 02:35:00|15505.9|15501.9|15515.4|15511.4|15517.4|15513.4|15497.9|15493.9|46
1643683200000|2022-02-01 02:40:00|15514.9|15510.9|15511.4|15507.4|15515.4|15511.4|15507.9|15503.9|2
1643683500000|2022-02-01 02:45:00|15510.9|15506.9|15515.9|15511.9|15515.9|15511.9|15509.9|15505.9|3
1643683800000|2022-02-01 02:50:00|15515.4|15511.4|15509.4|15505.4|15515.4|15511.4|15508.4|15504.4|7
1643684100000|2022-02-01 02:55:00|15508.9|15504.9|15509.9|15505.9|15513.9|15509.9|15508.4|15504.4|3
1643684400000|2022-02-01 03:00:00|15510.4|15506.4|15508.4|15504.4|15512.4|15508.4|15507.4|15503.4|0
1643684700000|2022-02-01 03:05:00|15508.9|15504.9|15508.9|15504.9|15514.4|15510.4|15508.9|15504.9|6
1643685000000|2022-02-01 03:10:00|15508.4|15504.4|15510.9|15506.9|15511.4|15507.4|15508.4|15504.4|11
1643685300000|2022-02-01 03:15:00|15511.4|15507.4|15511.4|15507.4|15513.9|15509.9|15501.9|15497.9|20
1643685600000|2022-02-01 03:20:00|15511.9|15507.9|15529.9|15525.9|15529.9|15525.9|15511.9|15507.9|27
1643685900000|2022-02-01 03:25:00|15526.4|15522.4|15522.9|15518.9|15533.9|15529.9|15519.9|15515.9|34
1643686200000|2022-02-01 03:30:00|15523.4|15519.4|15516.9|15512.9|15524.9|15520.9|15515.9|15511.9|10
1643686500000|2022-02-01 03:35:00|15517.4|15513.4|15512.9|15508.9|15518.4|15514.4|15506.9|15502.9|14
1643686800000|2022-02-01 03:40:00|15513.4|15509.4|15512.9|15508.9|15515.4|15511.4|15510.4|15506.4|1
1643687100000|2022-02-01 03:45:00|15513.4|15509.4|15516.9|15512.9|15517.4|15513.4|15512.9|15508.9|0
1643687400000|2022-02-01 03:50:00|15517.4|15513.4|15525.4|15521.4|15526.9|15522.9|15517.4|15513.4|3
1643687700000|2022-02-01 03:55:00|15525.9|15521.9|15525.9|15521.9|15526.9|15522.9|15522.9|15518.9|17
1643688000000|2022-02-01 04:00:00|15525.4|15521.4|15520.9|15516.9|15529.9|15525.9|15520.9|15516.9|8
1643688300000|2022-02-01 04:05:00|15520.4|15516.4|15509.9|15505.9|15520.9|15516.9|15509.4|15505.4|7
1643688600000|2022-02-01 04:10:00|15509.4|15505.4|15512.9|15508.9|15514.4|15510.4|15506.4|15502.4|14
1643688900000|2022-02-01 04:15:00|15513.4|15509.4|15523.9|15519.9|15524.4|15520.4|15513.4|15509.4|17
1643689200000|2022-02-01 04:20:00|15523.4|15519.4|15531.4|15527.4|15531.9|15527.9|15523.4|15519.4|11
1643689500000|2022-02-01 04:25:00|15530.9|15526.9|15530.9|15526.9|15531.4|15527.4|15526.9|15522.9|9
1643689800000|2022-02-01 04:30:00|15531.4|15527.4|15525.9|15521.9|15531.4|15527.4|15525.9|15521.9|9
1643690100000|2022-02-01 04:35:00|15526.4|15522.4|15524.9|15520.9|15527.4|15523.4|15524.4|15520.4|0
1643690400000|2022-02-01 04:40:00|15524.4|15520.4|15524.4|15520.4|15524.9|15520.9|15523.4|15519.4|3
1643690700000|2022-02-01 04:45:00|15523.9|15519.9|15522.9|15518.9|15524.9|15520.9|15521.9|15517.9|3
1643691000000|2022-02-01 04:50:00|15523.4|15519.4|15528.9|15524.9|15528.9|15524.9|15523.4|15519.4|2
1643691300000|2022-02-01 04:55:00|15526.9|15522.9|15534.9|15530.9|15535.4|15531.4|15524.4|15520.4|22
1643691600000|2022-02-01 05:00:00|15534.4|15530.4|15536.9|15532.9|15536.9|15532.9|15533.4|15529.4|7
1643691900000|2022-02-01 05:05:00|15536.4|15532.4|15524.9|15520.9|15536.9|15532.9|15524.9|15520.9|11
1643692200000|2022-02-01 05:10:00|15524.4|15520.4|15531.4|15527.4|15531.4|15527.4|15523.4|15519.4|0
1643692500000|2022-02-01 05:15:00|15531.9|15527.9|15530.9|15526.9|15532.4|15528.4|15530.9|15526.9|1
1643692800000|2022-02-01 05:20:00|15531.4|15527.4|15531.4|15527.4|15536.9|15532.9|15530.4|15526.4|3
1643693100000|2022-02-01 05:25:00|15531.9|15527.9|15530.9|15526.9|15531.9|15527.9|15530.4|15526.4|0
1643693400000|2022-02-01 05:30:00|15531.4|15527.4|15536.9|15532.9|15538.4|15534.4|15529.9|15525.9|35
1643693700000|2022-02-01 05:35:00|15535.9|15531.9|15537.4|15533.4|15539.4|15535.4|15535.9|15531.9|1
1643694000000|2022-02-01 05:40:00|15536.9|15532.9|15532.9|15528.9|15536.9|15532.9|15532.9|15528.9|3
1643694300000|2022-02-01 05:45:00|15532.4|15528.4|15534.9|15530.9|15535.4|15531.4|15530.9|15526.9|6
1643694600000|2022-02-01 05:50:00|15535.4|15531.4|15540.4|15536.4|15542.4|15538.4|15535.4|15531.4|11
1643694900000|2022-02-01 05:55:00|15539.9|15535.9|15541.9|15537.9|15545.9|15541.9|15539.4|15535.4|20
1643695200000|2022-02-01 06:00:00|15542.4|15538.4|15544.9|15540.9|15549.4|15545.4|15542.4|15538.4|23
1643695500000|2022-02-01 06:05:00|15544.4|15540.4|15545.9|15541.9|15547.9|15543.9|15542.9|15538.9|10
1643695800000|2022-02-01 06:10:00|15545.4|15541.4|15539.9|15535.9|15545.9|15541.9|15535.9|15531.9|19
1643696100000|2022-02-01 06:15:00|15540.9|15536.9|15533.9|15529.9|15541.9|15537.9|15532.4|15528.4|8
1643696400000|2022-02-01 06:20:00|15534.4|15530.4|15530.9|15526.9|15534.4|15530.4|15530.4|15526.4|1
1643696700000|2022-02-01 06:25:00|15531.9|15527.9|15534.9|15530.9|15535.4|15531.4|15531.9|15527.9|8
1643697000000|2022-02-01 06:30:00|15533.9|15529.9|15528.9|15524.9|15536.9|15532.9|15527.4|15523.4|40
1643697300000|2022-02-01 06:35:00|15529.4|15525.4|15537.9|15533.9|15537.9|15533.9|15529.4|15525.4|15
1643697600000|2022-02-01 06:40:00|15538.4|15534.4|15539.9|15535.9|15540.9|15536.9|15529.9|15525.9|42
1643697900000|2022-02-01 06:45:00|15538.9|15534.9|15536.9|15532.9|15540.4|15536.4|15529.9|15525.9|61
1643698200000|2022-02-01 06:50:00|15536.4|15532.4|15540.9|15536.9|15544.9|15540.9|15535.4|15531.4|21
1643698500000|2022-02-01 06:55:00|15541.4|15537.4|15543.4|15539.4|15544.9|15540.9|15537.4|15533.4|32
1643698800000|2022-02-01 07:00:00|15542.4|15540.4|15542.9|15540.9|15555.4|15553.4|15523.9|15521.9|392
1643699100000|2022-02-01 07:05:00|15542.4|15540.4|15553.4|15551.4|15554.4|15552.4|15542.4|15540.4|125
1643699400000|2022-02-01 07:10:00|15553.9|15551.9|15581.4|15579.4|15589.4|15587.4|15553.4|15551.4|481
1643699700000|2022-02-01 07:15:00|15581.9|15579.9|15575.4|15573.4|15586.9|15584.9|15573.9|15571.9|253
1643700000000|2022-02-01 07:20:00|15574.9|15572.9|15587.4|15585.4|15587.4|15585.4|15573.4|15571.4|260
1643700300000|2022-02-01 07:25:00|15587.9|15585.9|15580.4|15578.4|15590.9|15588.9|15579.9|15577.9|143
1643700600000|2022-02-01 07:30:00|15579.9|15577.9|15567.4|15565.4|15583.4|15581.4|15566.4|15564.4|236
1643700900000|2022-02-01 07:35:00|15566.9|15564.9|15565.9|15563.9|15570.4|15568.4|15563.4|15561.4|158
1643701200000|2022-02-01 07:40:00|15566.4|15564.4|15572.4|15570.4|15573.4|15571.4|15563.4|15561.4|131
1643701500000|2022-02-01 07:45:00|15572.9|15570.9|15570.9|15568.9|15574.4|15572.4|15565.4|15563.4|189
1643701800000|2022-02-01 07:50:00|15570.4|15568.4|15550.4|15548.4|15572.4|15570.4|15547.9|15545.9|225
1643702100000|2022-02-01 07:55:00|15549.9|15547.9|15562.4|15560.4|15562.9|15560.9|15545.9|15543.9|436
1643702400000|2022-02-01 08:00:00|15562|15560.8|15626|15624.8|15628.5|15627.3|15562|15560.8|3507
1643702700000|2022-02-01 08:05:00|15626.5|15625.3|15662|15660.8|15665|15663.8|15618|15616.8|2126
1643703000000|2022-02-01 08:10:00|15662.5|15661.3|15680.5|15679.3|15686|15684.8|15662.5|15661.3|1835
1643703300000|2022-02-01 08:15:00|15681|15679.8|15653.5|15652.3|15687|15685.8|15651|15649.8|1694
1643703600000|2022-02-01 08:20:00|15654|15652.8|15656.5|15655.3|15676.5|15675.3|15651.5|15650.3|1048
1643703900000|2022-02-01 08:25:00|15657|15655.8|15650|15648.8|15671.5|15670.3|15648|15646.8|1062
1643704200000|2022-02-01 08:30:00|15650.5|15649.3|15644.5|15643.3|15666.5|15665.3|15640.5|15639.3|1112
1643704500000|2022-02-01 08:35:00|15644|15642.8|15660.5|15659.3|15660.5|15659.3|15639|15637.8|578
1643704800000|2022-02-01 08:40:00|15659|15657.8|15675.9|15674.7|15681.4|15680.2|15653.4|15652.2|636
1643705100000|2022-02-01 08:45:00|15676.4|15675.2|15680.4|15679.2|15686.9|15685.7|15668.9|15667.7|449
1643705400000|2022-02-01 08:50:00|15679.4|15678.2|15663.9|15662.7|15679.4|15678.2|15658.4|15657.2|499
1643705700000|2022-02-01 08:55:00|15664.4|15663.2|15663.4|15662.2|15672.4|15671.2|15651.9|15650.7|432
1643706000000|2022-02-01 09:00:00|15662.9|15661.7|15654.4|15653.2|15675.4|15674.2|15642.9|15641.7|709
1643706300000|2022-02-01 09:05:00|15654.9|15653.7|15627.4|15626.2|15659.4|15658.2|15621.4|15620.2|847
1643706600000|2022-02-01 09:10:00|15626.9|15625.7|15623.9|15622.7|15641.9|15640.7|15620.9|15619.7|625
1643706900000|2022-02-01 09:15:00|15621.4|15620.2|15621.4|15620.2|15634.9|15633.7|15615.9|15614.7|557
1643707200000|2022-02-01 09:20:00|15621.9|15620.7|15582.9|15581.7|15624.4|15623.2|15575.9|15574.7|1274
1643707500000|2022-02-01 09:25:00|15583.4|15582.2|15559.4|15558.2|15601.4|15600.2|15556.4|15555.2|1145
1643707800000|2022-02-01 09:30:00|15558.9|15557.7|15559.4|15558.2|15570.9|15569.7|15552.4|15551.2|945
1643708100000|2022-02-01 09:35:00|15559.9|15558.7|15576.4|15575.2|15586.9|15585.7|15553.4|15552.2|650
1643708400000|2022-02-01 09:40:00|15574.4|15573.2|15551.4|15550.2|15579.9|15578.7|15543.9|15542.7|842
1643708700000|2022-02-01 09:45:00|15551.9|15550.7|15554.9|15553.7|15557.9|15556.7|15535.4|15534.2|805
1643709000000|2022-02-01 09:50:00|15554.4|15553.2|15566.4|15565.2|15572.4|15571.2|15542.9|15541.7|640
1643709300000|2022-02-01 09:55:00|15565.9|15564.7|15569.4|15568.2|15574.4|15573.2|15560.9|15559.7|380
1643709600000|2022-02-01 10:00:00|15568.9|15567.7|15593.9|15592.7|15594.4|15593.2|15565.9|15564.7|494
1643709900000|2022-02-01 10:05:00|15594.4|15593.2|15601.4|15600.2|15607.9|15606.7|15592.4|15591.2|679
1643710200000|2022-02-01 10:10:00|15600.9|15599.7|15595.4|15594.2|15607.9|15606.7|15587.4|15586.2|348
1643710500000|2022-02-01 10:15:00|15595.9|15594.7|15596.9|15595.7|15607.9|15606.7|15590.4|15589.2|430
1643710800000|2022-02-01 10:20:00|15597.4|15596.2|15577.4|15576.2|15605.9|15604.7|15573.4|15572.2|247
1643711100000|2022-02-01 10:25:00|15577.9|15576.7|15592.4|15591.2|15597.9|15596.7|15577.9|15576.7|194
1643711400000|2022-02-01 10:30:00|15592.9|15591.7|15605.4|15604.2|15607.9|15606.7|15579.4|15578.2|270
1643711700000|2022-02-01 10:35:00|15605.9|15604.7|15617.4|15616.2|15620.4|15619.2|15599.4|15598.2|311
1643712000000|2022-02-01 10:40:00|15616.9|15615.7|15618.9|15617.7|15627.9|15626.7|15614.4|15613.2|368
1643712300000|2022-02-01 10:45:00|15619.4|15618.2|15620.4|15619.2|15624.9|15623.7|15616.4|15615.2|322
1643712600000|2022-02-01 10:50:00|15620.9|15619.7|15611.4|15610.2|15626.4|15625.2|15605.4|15604.2|370
1643712900000|2022-02-01 10:55:00|15610.9|15609.7|15607.4|15606.2|15618.9|15617.7|15604.9|15603.7|280
1643713200000|2022-02-01 11:00:00|15606.9|15605.7|15628.4|15627.2|15637.4|15636.2|15605.4|15604.2|626
1643713500000|2022-02-01 11:05:00|15628.9|15627.7|15643.9|15642.7|15646.4|15645.2|15628.4|15627.2|372
1643713800000|2022-02-01 11:10:00|15644.4|15643.2|15637.4|15636.2|15650.9|15649.7|15629.4|15628.2|430
1643714100000|2022-02-01 11:15:00|15637.9|15636.7|15626.4|15625.2|15640.9|15639.7|15622.9|15621.7|323
1643714400000|2022-02-01 11:20:00|15626.9|15625.7|15643.4|15642.2|15645.4|15644.2|15626.4|15625.2|184
1643714700000|2022-02-01 11:25:00|15642.9|15641.7|15638.4|15637.2|15644.4|15643.2|15632.9|15631.7|261
1643715000000|2022-02-01 11:30:00|15638.9|15637.7|15650.4|15649.2|15650.9|15649.7|15638.4|15637.2|268
1643715300000|2022-02-01 11:35:00|15650.9|15649.7|15641.4|15640.2|15653.9|15652.7|15640.9|15639.7|291
1643715600000|2022-02-01 11:40:00|15641.9|15640.7|15630.9|15629.7|15647.4|15646.2|15630.9|15629.7|327
1643715900000|2022-02-01 11:45:00|15630.4|15629.2|15634.4|15633.2|15638.9|15637.7|15625.4|15624.2|299
1643716200000|2022-02-01 11:50:00|15634.9|15633.7|15632.9|15631.7|15643.4|15642.2|15630.9|15629.7|224
1643716500000|2022-02-01 11:55:00|15634.4|15633.2|15633.4|15632.2|15640.4|15639.2|15625.4|15624.2|339
1643716800000|2022-02-01 12:00:00|15633.9|15632.7|15630.4|15629.2|15636.4|15635.2|15625.4|15624.2|182
1643717100000|2022-02-01 12:05:00|15630.9|15629.7|15637.9|15636.7|15644.9|15643.7|15625.9|15624.7|210
1643717400000|2022-02-01 12:10:00|15638.4|15637.2|15638.4|15637.2|15642.4|15641.2|15635.9|15634.7|113
1643717700000|2022-02-01 12:15:00|15638.9|15637.7|15634.4|15633.2|15643.4|15642.2|15633.4|15632.2|128
1643718000000|2022-02-01 12:20:00|15633.9|15632.7|15643.4|15642.2|15646.9|15645.7|15633.9|15632.7|151
1643718300000|2022-02-01 12:25:00|15642.9|15641.7|15652.9|15651.7|15653.4|15652.2|15639.9|15638.7|178
1643718600000|2022-02-01 12:30:00|15653.4|15652.2|15652.4|15651.2|15654.9|15653.7|15644.4|15643.2|193
1643718900000|2022-02-01 12:35:00|15652.9|15651.7|15654.4|15653.2|15657.9|15656.7|15650.4|15649.2|197
1643719200000|2022-02-01 12:40:00|15653.7|15652.5|15655.7|15654.5|15656.2|15655|15649.2|15648|159
1643719500000|2022-02-01 12:45:00|15656.2|15655|15656.7|15655.5|15658.2|15657|15648.2|15647|193
1643719800000|2022-02-01 12:50:00|15656.2|15655|15661.7|15660.5|15663.2|15662|15655.2|15654|153
1643720100000|2022-02-01 12:55:00|15662.2|15661|15658.2|15657|15666.2|15665|15657.2|15656|252
1643720400000|2022-02-01 13:00:00|15658.7|15657.5|15657.2|15656|15661.2|15660|15653.2|15652|179
1643720700000|2022-02-01 13:05:00|15657.7|15656.5|15660.7|15659.5|15661.2|15660|15653.7|15652.5|190
1643721000000|2022-02-01 13:10:00|15661.2|15660|15667.2|15666|15669.2|15668|15658.7|15657.5|219
1643721300000|2022-02-01 13:15:00|15667.7|15666.5|15668.7|15667.5|15673.2|15672|15667.7|15666.5|206
1643721600000|2022-02-01 13:20:00|15669.2|15668|15667.2|15666|15673.2|15672|15666.7|15665.5|184
1643721900000|2022-02-01 13:25:00|15666.7|15665.5|15651.2|15650|15667.2|15666|15649.2|15648|363
1643722200000|2022-02-01 13:30:00|15651.7|15650.5|15639.7|15638.5|15655.7|15654.5|15638.2|15637|315
1643722500000|2022-02-01 13:35:00|15640.2|15639|15644.7|15643.5|15649.2|15648|15634.7|15633.5|312
1643722800000|2022-02-01 13:40:00|15645.2|15644|15647.7|15646.5|15650.7|15649.5|15643.2|15642|192
1643723100000|2022-02-01 13:45:00|15647.2|15646|15647.2|15646|15648.2|15647|15640.2|15639|140
1643723400000|2022-02-01 13:50:00|15646.7|15645.5|15649.7|15648.5|15651.2|15650|15644.2|15643|142
1643723700000|2022-02-01 13:55:00|15650.2|15649|15654.7|15653.5|15656.2|15655|15647.7|15646.5|196
1643724000000|2022-02-01 14:00:00|15655.2|15654|15652.2|15651|15664.7|15663.5|15651.2|15650|207
1643724300000|2022-02-01 14:05:00|15651.7|15650.5|15656.7|15655.5|15660.2|15659|15648.2|15647|195
1643724600000|2022-02-01 14:10:00|15657.2|15656|15662.2|15661|15665.7|15664.5|15656.2|15655|167
1643724900000|2022-02-01 14:15:00|15662.7|15661.5|15656.7|15655.5|15663.2|15662|15652.2|15651|171
1643725200000|2022-02-01 14:20:00|15657.2|15656|15656.2|15655|15660.7|15659.5|15650.2|15649|185
1643725500000|2022-02-01 14:25:00|15656.7|15655.5|15663.7|15662.5|15666.7|15665.5|15655.2|15654|292
1643725800000|2022-02-01 14:30:00|15663.2|15662|15659.2|15658|15663.2|15662|15639.7|15638.5|726
1643726100000|2022-02-01 14:35:00|15658.7|15657.5|15654.7|15653.5|15664.2|15663|15647.2|15646|491
1643726400000|2022-02-01 14:40:00|15654.2|15653|15606.2|15605|15661.2|15660|15606.2|15605|898
1643726700000|2022-02-01 14:45:00|15605.7|15604.5|15631.2|15630|15636.2|15635|15604.2|15603|815
1643727000000|2022-02-01 14:50:00|15630.7|15629.5|15624.7|15623.5|15645.2|15644|15623.7|15622.5|464
1643727300000|2022-02-01 14:55:00|15625.2|15624|15637.2|15636|15639.7|15638.5|15620.2|15619|503
1643727600000|2022-02-01 15:00:00|15636.7|15635.5|15584.7|15583.5|15636.7|15635.5|15582.7|15581.5|1085
1643727900000|2022-02-01 15:05:00|15585.2|15584|15589.2|15588|15604.7|15603.5|15567.2|15566|941
1643728200000|2022-02-01 15:10:00|15588.7|15587.5|15599.2|15598|15604.2|15603|15576.2|15575|650
1643728500000|2022-02-01 15:15:00|15599.7|15598.5|15589.2|15588|15605.7|15604.5|15583.7|15582.5|478
1643728800000|2022-02-01 15:20:00|15589.7|15588.5|15620.2|15619|15620.7|15619.5|15588.7|15587.5|566
1643729100000|2022-02-01 15:25:00|15619.7|15618.5|15590.7|15589.5|15624.7|15623.5|15588.2|15587|920
1643729400000|2022-02-01 15:30:00|15590.2|15589|15598.7|15597.5|15615.7|15614.5|15590.2|15589|570
1643729700000|2022-02-01 15:35:00|15599.2|15598|15599.7|15598.5|15607.7|15606.5|15589.7|15588.5|337
1643730000000|2022-02-01 15:40:00|15599.2|15598|15583.7|15582.5|15610.7|15609.5|15577.2|15576|569
1643730300000|2022-02-01 15:45:00|15583.2|15582|15584.7|15583.5|15595.2|15594|15578.2|15577|436
1643730600000|2022-02-01 15:50:00|15584.2|15583|15591.7|15590.5|15599.2|15598|15581.7|15580.5|386
1643730900000|2022-02-01 15:55:00|15591.2|15590|15611.7|15610.5|15612.7|15611.5|15591.2|15590|499
1643731200000|2022-02-01 16:00:00|15610.2|15609|15600.2|15599|15619.2|15618|15599.2|15598|730
1643731500000|2022-02-01 16:05:00|15599.7|15598.5|15617.2|15616|15618.2|15617|15599.7|15598.5|500
1643731800000|2022-02-01 16:10:00|15616.7|15615.5|15622.7|15621.5|15627.2|15626|15610.2|15609|436
1643732100000|2022-02-01 16:15:00|15623.2|15622|15610.7|15609.5|15623.2|15622|15606.7|15605.5|500
1643732400000|2022-02-01 16:20:00|15610.2|15609|15596.2|15595|15617.2|15616|15591.7|15590.5|830
1643732700000|2022-02-01 16:25:00|15596.7|15595.5|15584.2|15583|15602.2|15601|15582.2|15581|1315
1643733000000|2022-02-01 16:30:00|15584.6|15582.6|15616.6|15614.6|15617.1|15615.1|15575.6|15573.6|1852
1643733300000|2022-02-01 16:35:00|15617.6|15615.6|15602.1|15600.1|15625.6|15623.6|15598.6|15596.6|1220
1643733600000|2022-02-01 16:40:00|15602.6|15600.6|15604.1|15602.1|15612.1|15610.1|15597.6|15595.6|460
1643733900000|2022-02-01 16:45:00|15604.6|15602.6|15608.6|15606.6|15615.6|15613.6|15602.1|15600.1|222
1643734200000|2022-02-01 16:50:00|15608.1|15606.1|15612.6|15610.6|15615.1|15613.1|15604.1|15602.1|144
1643734500000|2022-02-01 16:55:00|15613.1|15611.1|15616.6|15614.6|15622.6|15620.6|15610.6|15608.6|374
1643734800000|2022-02-01 17:00:00|15617.1|15615.1|15610.1|15608.1|15622.6|15620.6|15609.1|15607.1|344
1643735100000|2022-02-01 17:05:00|15609.6|15607.6|15608.6|15606.6|15613.6|15611.6|15604.6|15602.6|148
1643735400000|2022-02-01 17:10:00|15608.1|15606.1|15597.6|15595.6|15609.1|15607.1|15593.6|15591.6|160
1643735700000|2022-02-01 17:15:00|15598.1|15596.1|15606.6|15604.6|15607.1|15605.1|15597.6|15595.6|125
1643736000000|2022-02-01 17:20:00|15606.1|15604.1|15600.1|15598.1|15607.6|15605.6|15595.6|15593.6|115
1643736300000|2022-02-01 17:25:00|15599.6|15597.6|15597.1|15595.1|15601.6|15599.6|15588.6|15586.6|143
1643736600000|2022-02-01 17:30:00|15596.6|15594.6|15579.6|15577.6|15598.1|15596.1|15578.6|15576.6|227
1643736900000|2022-02-01 17:35:00|15580.1|15578.1|15595.6|15593.6|15600.1|15598.1|15580.1|15578.1|212
1643737200000|2022-02-01 17:40:00|15595.1|15593.1|15597.1|15595.1|15605.6|15603.6|15594.6|15592.6|128
1643737500000|2022-02-01 17:45:00|15597.6|15595.6|15597.6|15595.6|15601.1|15599.1|15591.1|15589.1|101
1643737800000|2022-02-01 17:50:00|15597.1|15595.1|15600.1|15598.1|15603.6|15601.6|15596.1|15594.1|144
1643738100000|2022-02-01 17:55:00|15600.6|15598.6|15610.6|15608.6|15611.6|15609.6|15600.1|15598.1|97
1643738400000|2022-02-01 18:00:00|15610.1|15608.1|15604.1|15602.1|15610.6|15608.6|15602.6|15600.6|130
1643738700000|2022-02-01 18:05:00|15603.6|15601.6|15602.6|15600.6|15608.1|15606.1|15600.6|15598.6|55
1643739000000|2022-02-01 18:10:00|15603.1|15601.1|15605.1|15603.1|15608.6|15606.6|15602.6|15600.6|72
1643739300000|2022-02-01 18:15:00|15604.6|15602.6|15606.1|15604.1|15608.6|15606.6|15601.6|15599.6|57
1643739600000|2022-02-01 18:20:00|15605.6|15603.6|15605.6|15603.6|15608.1|15606.1|15603.6|15601.6|29
1643739900000|2022-02-01 18:25:00|15606.1|15604.1|15613.6|15611.6|15615.6|15613.6|15603.6|15601.6|103
1643740200000|2022-02-01 18:30:00|15614.1|15612.1|15611.1|15609.1|15616.6|15614.6|15609.1|15607.1|69
1643740500000|2022-02-01 18:35:00|15611.6|15609.6|15614.6|15612.6|15617.6|15615.6|15604.6|15602.6|111
1643740800000|2022-02-01 18:40:00|15614.1|15612.1|15618.6|15616.6|15621.1|15619.1|15613.6|15611.6|87
1643741100000|2022-02-01 18:45:00|15618.1|15616.1|15624.1|15622.1|15624.6|15622.6|15617.1|15615.1|81
1643741400000|2022-02-01 18:50:00|15624.6|15622.6|15621.1|15619.1|15624.6|15622.6|15617.6|15615.6|62
1643741700000|2022-02-01 18:55:00|15620.6|15618.6|15618.6|15616.6|15620.6|15618.6|15610.1|15608.1|93
1643742000000|2022-02-01 19:00:00|15619.6|15617.6|15623.1|15621.1|15625.1|15623.1|15615.6|15613.6|62
1643742300000|2022-02-01 19:05:00|15622.6|15620.6|15619.6|15617.6|15623.6|15621.6|15616.1|15614.1|133
1643742600000|2022-02-01 19:10:00|15619.1|15617.1|15617.6|15615.6|15625.6|15623.6|15610.6|15608.6|103
1643742900000|2022-02-01 19:15:00|15617.1|15615.1|15614.1|15612.1|15622.1|15620.1|15612.6|15610.6|72
1643743200000|2022-02-01 19:20:00|15613.6|15611.6|15610.1|15608.1|15614.6|15612.6|15602.1|15600.1|111
1643743500000|2022-02-01 19:25:00|15609.6|15607.6|15612.1|15610.1|15612.6|15610.6|15605.6|15603.6|81
1643743800000|2022-02-01 19:30:00|15611.6|15609.6|15613.1|15611.1|15616.6|15614.6|15610.1|15608.1|64
1643744100000|2022-02-01 19:35:00|15613.6|15611.6|15610.1|15608.1|15614.6|15612.6|15602.6|15600.6|63
1643744400000|2022-02-01 19:40:00|15609.6|15607.6|15613.1|15611.1|15613.6|15611.6|15605.6|15603.6|79
1643744700000|2022-02-01 19:45:00|15613.6|15611.6|15613.1|15611.1|15616.6|15614.6|15610.6|15608.6|78
1643745000000|2022-02-01 19:50:00|15612.6|15610.6|15611.6|15609.6|15614.1|15612.1|15606.6|15604.6|61
1643745300000|2022-02-01 19:55:00|15612.1|15610.1|15616.1|15614.1|15617.6|15615.6|15610.1|15608.1|99
1643745600000|2022-02-01 20:00:00|15615.6|15613.6|15637.6|15635.6|15639.6|15637.6|15613.1|15611.1|212
1643745900000|2022-02-01 20:05:00|15636.6|15634.6|15643.6|15641.6|15644.6|15642.6|15632.6|15630.6|284
1643746200000|2022-02-01 20:10:00|15644.1|15642.1|15640.6|15638.6|15644.6|15642.6|15636.6|15634.6|105
1643746500000|2022-02-01 20:15:00|15641.1|15639.1|15640.6|15638.6|15642.6|15640.6|15635.1|15633.1|124
1643746800000|2022-02-01 20:20:00|15641.6|15639.6|15645.6|15643.6|15647.6|15645.6|15639.6|15637.6|171
1643747100000|2022-02-01 20:25:00|15646.1|15644.1|15647.6|15645.6|15650.1|15648.1|15638.6|15636.6|157
1643747400000|2022-02-01 20:30:00|15648.1|15646.1|15652.1|15650.1|15654.1|15652.1|15647.6|15645.6|134
1643747700000|2022-02-01 20:35:00|15651.6|15649.6|15641.1|15639.1|15655.6|15653.6|15639.6|15637.6|128
1643748000000|2022-02-01 20:40:00|15641.6|15639.6|15650.1|15648.1|15652.6|15650.6|15639.6|15637.6|94
1643748300000|2022-02-01 20:45:00|15650.6|15648.6|15659.1|15657.1|15660.6|15658.6|15648.6|15646.6|190
1643748600000|2022-02-01 20:50:00|15659.6|15657.6|15665.1|15663.1|15666.6|15664.6|15659.6|15657.6|248
1643748900000|2022-02-01 20:55:00|15664.6|15662.6|15665.1|15663.1|15667.6|15665.6|15660.1|15658.1|273
1643749200000|2022-02-01 21:00:00|15664.6|15662.6|15673.4|15668.4|15678.9|15673.9|15664.6|15662.6|542
1643749500000|2022-02-01 21:05:00|15673.8|15668.8|15676.8|15671.8|15685.2|15680.2|15669.5|15664.5|0
1643749800000|2022-02-01 21:10:00|15676|15671|15683.9|15678.9|15686.9|15681.9|15676|15671|0
1643750100000|2022-02-01 21:15:00|15683.1|15678.1|15695|15690|15699.9|15694.9|15682.6|15677.6|0
1643750400000|2022-02-01 21:20:00|15694.5|15689.5|15701.3|15696.3|15702.3|15697.3|15691.2|15686.2|0
1643750700000|2022-02-01 21:25:00|15702.1|15697.1|15715.9|15710.9|15716.2|15711.2|15700.2|15695.2|0
1643751000000|2022-02-01 21:30:00|15715.2|15710.2|15721.9|15716.9|15724.3|15719.3|15714.1|15709.1|0
1643751300000|2022-02-01 21:35:00|15721.8|15716.8|15724.6|15719.6|15730.7|15725.7|15721.6|15716.6|0
1643751600000|2022-02-01 21:40:00|15724.4|15719.4|15712.2|15707.2|15726.2|15721.2|15709.6|15704.6|0
1643751900000|2022-02-01 21:45:00|15713|15708|15708.8|15703.8|15713|15708|15703.2|15698.2|0
1643752200000|2022-02-01 21:50:00|15709.6|15704.6|15721.6|15716.6|15724.5|15719.5|15709.6|15704.6|0
1643752500000|2022-02-01 21:55:00|15722.4|15717.4|15711.3|15706.3|15723.2|15718.2|15710.2|15705.2|0
1643752800000|2022-02-01 22:00:00|15709.8|15704.8|15701.1|15696.1|15709.8|15704.8|15699.9|15694.9|0
1643753100000|2022-02-01 22:05:00|15700.8|15695.8|15703.2|15698.2|15703.3|15698.3|15698.4|15693.4|0
1643753400000|2022-02-01 22:10:00|15703.3|15698.3|15701.2|15696.2|15704.7|15699.7|15700|15695|0
1643753700000|2022-02-01 22:15:00|15700.6|15695.6|15698|15693|15700.6|15695.6|15697.8|15692.8|0
1643754000000|2022-02-01 22:20:00|15697.9|15692.9|15696.1|15691.1|15698|15693|15695.9|15690.9|0
1643754300000|2022-02-01 22:25:00|15696|15691|15698.8|15693.8|15699.2|15694.2|15696|15691|0
1643754600000|2022-02-01 22:30:00|15699|15694|15697.7|15692.7|15699|15694|15697.3|15692.3|0
1643754900000|2022-02-01 22:35:00|15697.6|15692.6|15698.9|15693.9|15699.1|15694.1|15697|15692|0
1643755200000|2022-02-01 22:40:00|15699.2|15694.2|15701.4|15696.4|15703.1|15698.1|15698.9|15693.9|0
1643755500000|2022-02-01 22:45:00|15701.3|15696.3|15704.9|15699.9|15704.9|15699.9|15701.3|15696.3|0
1643755800000|2022-02-01 22:50:00|15703.7|15698.7|15707.5|15702.5|15708|15703|15702.8|15697.8|0
1643756100000|2022-02-01 22:55:00|15707.8|15702.8|15713.9|15708.9|15715.7|15710.7|15707.8|15702.8|0
1643756400000|2022-02-01 23:00:00|15718.4|15713.4|15709.9|15704.9|15718.4|15713.4|15704.7|15699.7|0
1643756700000|2022-02-01 23:05:00|15710.7|15705.7|15709.5|15704.5|15717.5|15712.5|15705.1|15700.1|0
1643757000000|2022-02-01 23:10:00|15710.3|15705.3|15708.8|15703.8|15714.1|15709.1|15704.1|15699.1|0
1643757300000|2022-02-01 23:15:00|15709.5|15704.5|15713.3|15708.3|15716.4|15711.4|15708.7|15703.7|0
1643757600000|2022-02-01 23:20:00|15713.7|15708.7|15715.5|15710.5|15718.7|15713.7|15713.3|15708.3|0
1643757900000|2022-02-01 23:25:00|15715.1|15710.1|15719.1|15714.1|15720.7|15715.7|15714.4|15709.4|0
1643758200000|2022-02-01 23:30:00|15717.6|15712.6|15713.5|15708.5|15719.1|15714.1|15709.8|15704.8|0
1643758500000|2022-02-01 23:35:00|15713.1|15708.1|15717.3|15712.3|15718.1|15713.1|15710.4|15705.4|0
1643758800000|2022-02-01 23:40:00|15717.7|15712.7|15720.4|15715.4|15720.4|15715.4|15715.7|15710.7|0
1643759100000|2022-02-01 23:45:00|15719.6|15714.6|15715.9|15710.9|15719.6|15714.6|15715.1|15710.1|0
1643759400000|2022-02-01 23:50:00|15716.2|15711.2|15714|15709|15716.6|15711.6|15712.9|15707.9|0
1643759700000|2022-02-01 23:55:00|15713.6|15708.6|15717.1|15712.1|15717.9|15712.9|15713.2|15708.2|0
1643760000000|2022-02-02 00:00:00|15716.7|15711.7|15727.2|15722.2|15728.1|15723.1|15715.7|15710.7|0
1643760300000|2022-02-02 00:05:00|15726.5|15721.5|15729.5|15724.5|15729.5|15724.5|15724.1|15719.1|0
1643760600000|2022-02-02 00:10:00|15730.3|15725.3|15713.4|15708.4|15730.3|15725.3|15713|15708|0
1643760900000|2022-02-02 00:15:00|15712.6|15707.6|15685.1|15681.1|15712.6|15707.6|15677.1|15673.1|68
1643761200000|2022-02-02 00:20:00|15684.6|15680.6|15689.6|15685.6|15692.1|15688.1|15684.6|15680.6|63
1643761500000|2022-02-02 00:25:00|15691.1|15687.1|15693.1|15689.1|15693.6|15689.6|15687.1|15683.1|13
1643761800000|2022-02-02 00:30:00|15694.6|15690.6|15692.6|15688.6|15694.6|15690.6|15690.6|15686.6|20
1643762100000|2022-02-02 00:35:00|15693.1|15689.1|15688.1|15684.1|15693.1|15689.1|15687.6|15683.6|15
1643762400000|2022-02-02 00:40:00|15688.6|15684.6|15684.6|15680.6|15688.6|15684.6|15684.1|15680.1|11
1643762700000|2022-02-02 00:45:00|15685.1|15681.1|15690.6|15686.6|15692.1|15688.1|15684.6|15680.6|10
1643763000000|2022-02-02 00:50:00|15691.1|15687.1|15693.1|15689.1|15693.6|15689.6|15690.6|15686.6|2
1643763300000|2022-02-02 00:55:00|15692.6|15688.6|15692.6|15688.6|15693.6|15689.6|15689.1|15685.1|12
1643763600000|2022-02-02 01:00:00|15692.1|15688.1|15689.1|15685.1|15692.6|15688.6|15686.6|15682.6|27
1643763900000|2022-02-02 01:05:00|15691.6|15687.6|15696.1|15692.1|15697.1|15693.1|15690.6|15686.6|23
1643764200000|2022-02-02 01:10:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15695.1|15691.1|2
1643764500000|2022-02-02 01:15:00|15696.1|15692.1|15691.6|15687.6|15696.1|15692.1|15689.1|15685.1|15
1643764800000|2022-02-02 01:20:00|15692.1|15688.1|15694.6|15690.6|15697.1|15693.1|15692.1|15688.1|11
1643765100000|2022-02-02 01:25:00|15694.1|15690.1|15690.6|15686.6|15694.1|15690.1|15689.6|15685.6|14
1643765400000|2022-02-02 01:30:00|15691.1|15687.1|15699.6|15695.6|15701.1|15697.1|15691.1|15687.1|40
1643765700000|2022-02-02 01:35:00|15700.1|15696.1|15694.6|15690.6|15702.1|15698.1|15694.6|15690.6|3
1643766000000|2022-02-02 01:40:00|15694.1|15690.1|15696.1|15692.1|15696.1|15692.1|15693.1|15689.1|6
1643766300000|2022-02-02 01:45:00|15695.6|15691.6|15695.6|15691.6|15697.6|15693.6|15694.6|15690.6|2
1643766600000|2022-02-02 01:50:00|15696.1|15692.1|15692.1|15688.1|15696.1|15692.1|15691.6|15687.6|6
1643766900000|2022-02-02 01:55:00|15691.6|15687.6|15692.6|15688.6|15692.6|15688.6|15690.6|15686.6|1
1643767200000|2022-02-02 02:00:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15691.6|15687.6|2
1643767500000|2022-02-02 02:05:00|15692.6|15688.6|15695.6|15691.6|15696.6|15692.6|15691.6|15687.6|1
1643767800000|2022-02-02 02:10:00|15696.1|15692.1|15695.6|15691.6|15697.6|15693.6|15694.6|15690.6|4
1643768100000|2022-02-02 02:15:00|15696.1|15692.1|15695.1|15691.1|15696.1|15692.1|15694.1|15690.1|0
1643768400000|2022-02-02 02:20:00|15694.6|15690.6|15683.6|15679.6|15694.6|15690.6|15683.6|15679.6|19
1643768700000|2022-02-02 02:25:00|15684.1|15680.1|15694.1|15690.1|15694.1|15690.1|15683.6|15679.6|38
1643769000000|2022-02-02 02:30:00|15693.6|15689.6|15691.1|15687.1|15695.1|15691.1|15690.6|15686.6|21
1643769300000|2022-02-02 02:35:00|15690.6|15686.6|15692.6|15688.6|15693.1|15689.1|15690.6|15686.6|2
1643769600000|2022-02-02 02:40:00|15693.6|15689.6|15692.1|15688.1|15696.1|15692.1|15691.1|15687.1|5
1643769900000|2022-02-02 02:45:00|15692.6|15688.6|15692.1|15688.1|15693.1|15689.1|15691.1|15687.1|7
1643770200000|2022-02-02 02:50:00|15691.6|15687.6|15693.1|15689.1|15693.1|15689.1|15691.6|15687.6|0
1643770500000|2022-02-02 02:55:00|15692.6|15688.6|15696.1|15692.1|15697.1|15693.1|15692.1|15688.1|8
1643770800000|2022-02-02 03:00:00|15695.6|15691.6|15696.1|15692.1|15697.1|15693.1|15692.6|15688.6|16
1643771100000|2022-02-02 03:05:00|15696.6|15692.6|15696.6|15692.6|15697.1|15693.1|15695.6|15691.6|1
1643771400000|2022-02-02 03:10:00|15696.1|15692.1|15697.1|15693.1|15697.6|15693.6|15695.6|15691.6|2
1643771700000|2022-02-02 03:15:00|15696.6|15692.6|15696.1|15692.1|15697.1|15693.1|15695.1|15691.1|3
1643772000000|2022-02-02 03:20:00|15695.6|15691.6|15698.1|15694.1|15698.1|15694.1|15695.1|15691.1|2
1643772300000|2022-02-02 03:25:00|15698.6|15694.6|15698.1|15694.1|15698.6|15694.6|15698.1|15694.1|3
1643772600000|2022-02-02 03:30:00|15697.6|15693.6|15703.1|15699.1|15703.1|15699.1|15697.6|15693.6|17
1643772900000|2022-02-02 03:35:00|15703.6|15699.6|15703.6|15699.6|15705.6|15701.6|15703.1|15699.1|9
1643773200000|2022-02-02 03:40:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|1
1643773500000|2022-02-02 03:45:00|15703.6|15699.6|15698.1|15694.1|15704.6|15700.6|15697.1|15693.1|3
1643773800000|2022-02-02 03:50:00|15697.6|15693.6|15700.6|15696.6|15701.6|15697.6|15697.6|15693.6|10
1643774100000|2022-02-02 03:55:00|15701.1|15697.1|15700.1|15696.1|15701.1|15697.1|15699.6|15695.6|2
1643774400000|2022-02-02 04:00:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|0
1643774700000|2022-02-02 04:05:00|15700.1|15696.1|15701.1|15697.1|15703.6|15699.6|15699.6|15695.6|11
1643775000000|2022-02-02 04:10:00|15701.6|15697.6|15705.6|15701.6|15706.1|15702.1|15701.6|15697.6|15
1643775300000|2022-02-02 04:15:00|15705.1|15701.1|15705.1|15701.1|15707.1|15703.1|15704.1|15700.1|15
1643775600000|2022-02-02 04:20:00|15705.6|15701.6|15701.6|15697.6|15705.6|15701.6|15701.6|15697.6|11
1643775900000|2022-02-02 04:25:00|15702.1|15698.1|15700.6|15696.6|15702.1|15698.1|15700.1|15696.1|7
1643776200000|2022-02-02 04:30:00|15701.6|15697.6|15701.1|15697.1|15702.1|15698.1|15700.1|15696.1|2
1643776500000|2022-02-02 04:35:00|15702.1|15698.1|15700.6|15696.6|15704.1|15700.1|15700.1|15696.1|8
1643776800000|2022-02-02 04:40:00|15701.1|15697.1|15700.6|15696.6|15701.1|15697.1|15700.1|15696.1|4
1643777100000|2022-02-02 04:45:00|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15697.6|15693.6|19
1643777400000|2022-02-02 04:50:00|15700.6|15696.6|15703.6|15699.6|15703.6|15699.6|15700.1|15696.1|2
1643777700000|2022-02-02 04:55:00|15705.6|15701.6|15706.6|15702.6|15708.6|15704.6|15703.6|15699.6|44
1643778000000|2022-02-02 05:00:00|15707.1|15703.1|15708.1|15704.1|15708.6|15704.6|15704.6|15700.6|25
1643778300000|2022-02-02 05:05:00|15707.6|15703.6|15707.6|15703.6|15708.6|15704.6|15705.1|15701.1|11
1643778600000|2022-02-02 05:10:00|15709.1|15705.1|15707.6|15703.6|15709.1|15705.1|15706.6|15702.6|7
1643778900000|2022-02-02 05:15:00|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15705.1|15701.1|11
1643779200000|2022-02-02 05:20:00|15706.6|15702.6|15707.6|15703.6|15708.1|15704.1|15705.1|15701.1|6
1643779500000|2022-02-02 05:25:00|15708.1|15704.1|15707.6|15703.6|15708.1|15704.1|15706.6|15702.6|6
1643779800000|2022-02-02 05:30:00|15708.1|15704.1|15707.1|15703.1|15708.1|15704.1|15706.1|15702.1|7
1643780100000|2022-02-02 05:35:00|15706.6|15702.6|15709.1|15705.1|15709.6|15705.6|15705.6|15701.6|18
1643780400000|2022-02-02 05:40:00|15708.6|15704.6|15709.1|15705.1|15720.6|15716.6|15706.6|15702.6|70
1643780700000|2022-02-02 05:45:00|15709.6|15705.6|15708.1|15704.1|15709.6|15705.6|15706.6|15702.6|7
1643781000000|2022-02-02 05:50:00|15707.6|15703.6|15707.1|15703.1|15707.6|15703.6|15703.1|15699.1|12
1643781300000|2022-02-02 05:55:00|15707.6|15703.6|15708.6|15704.6|15709.1|15705.1|15707.1|15703.1|6
1643781600000|2022-02-02 06:00:00|15709.1|15705.1|15709.6|15705.6|15710.1|15706.1|15706.6|15702.6|8
1643781900000|2022-02-02 06:05:00|15710.1|15706.1|15711.1|15707.1|15714.6|15710.6|15708.1|15704.1|27
1643782200000|2022-02-02 06:10:00|15710.6|15706.6|15714.6|15710.6|15715.6|15711.6|15710.1|15706.1|7
1643782500000|2022-02-02 06:15:00|15714.1|15710.1|15715.1|15711.1|15715.6|15711.6|15713.1|15709.1|13
1643782800000|2022-02-02 06:20:00|15715.6|15711.6|15718.1|15714.1|15720.1|15716.1|15713.6|15709.6|41
1643783100000|2022-02-02 06:25:00|15718.6|15714.6|15719.6|15715.6|15720.1|15716.1|15716.6|15712.6|6
1643783400000|2022-02-02 06:30:00|15719.1|15715.1|15718.1|15714.1|15727.6|15723.6|15718.1|15714.1|24
1643783700000|2022-02-02 06:35:00|15717.6|15713.6|15714.6|15710.6|15718.6|15714.6|15713.6|15709.6|21
1643784000000|2022-02-02 06:40:00|15714.1|15710.1|15703.1|15699.1|15715.6|15711.6|15702.1|15698.1|30
1643784300000|2022-02-02 06:45:00|15702.6|15698.6|15695.1|15691.1|15703.1|15699.1|15693.6|15689.6|40
1643784600000|2022-02-02 06:50:00|15694.6|15690.6|15695.6|15691.6|15696.6|15692.6|15693.1|15689.1|51
1643784900000|2022-02-02 06:55:00|15695.1|15691.1|15693.6|15689.6|15695.1|15691.1|15687.1|15683.1|27
1643785200000|2022-02-02 07:00:00|15692.6|15690.6|15674.1|15672.1|15692.6|15690.6|15663.6|15661.6|332
1643785500000|2022-02-02 07:05:00|15670.1|15668.1|15669.1|15667.1|15682.1|15680.1|15665.6|15663.6|245
1643785800000|2022-02-02 07:10:00|15668.1|15666.1|15673.1|15671.1|15682.6|15680.6|15665.1|15663.1|206
1643786100000|2022-02-02 07:15:00|15673.6|15671.6|15677.6|15675.6|15677.6|15675.6|15666.6|15664.6|219
1643786400000|2022-02-02 07:20:00|15676.6|15674.6|15684.6|15682.6|15686.1|15684.1|15676.1|15674.1|196
1643786700000|2022-02-02 07:25:00|15684.1|15682.1|15688.1|15686.1|15693.1|15691.1|15681.1|15679.1|177
1643787000000|2022-02-02 07:30:00|15687.6|15685.6|15688.1|15686.1|15698.1|15696.1|15682.6|15680.6|260
1643787300000|2022-02-02 07:35:00|15688.6|15686.6|15675.1|15673.1|15689.1|15687.1|15669.1|15667.1|402
1643787600000|2022-02-02 07:40:00|15674.6|15672.6|15684.1|15682.1|15685.1|15683.1|15671.6|15669.6|138
1643787900000|2022-02-02 07:45:00|15683.6|15681.6|15676.1|15674.1|15683.6|15681.6|15666.6|15664.6|141
1643788200000|2022-02-02 07:50:00|15676.6|15674.6|15676.6|15674.6|15678.6|15676.6|15670.6|15668.6|129
1643788500000|2022-02-02 07:55:00|15676.1|15674.1|15679.6|15677.6|15679.6|15677.6|15669.6|15667.6|194
1643788800000|2022-02-02 08:00:00|15680.1|15678.1|15678.7|15677.5|15705.2|15704|15660.7|15659.5|2093
1643789100000|2022-02-02 08:05:00|15678.2|15677|15692.7|15691.5|15696.7|15695.5|15673.7|15672.5|887
1643789400000|2022-02-02 08:10:00|15692.2|15691|15705.7|15704.5|15707.2|15706|15689.2|15688|673
1643789700000|2022-02-02 08:15:00|15705.2|15704|15691.7|15690.5|15708.2|15707|15688.2|15687|468
1643790000000|2022-02-02 08:20:00|15690.7|15689.5|15700.2|15699|15714.2|15713|15690.2|15689|569
1643790300000|2022-02-02 08:25:00|15699.7|15698.5|15693.2|15692|15717.2|15716|15693.2|15692|554
1643790600000|2022-02-02 08:30:00|15693.7|15692.5|15673.7|15672.5|15695.7|15694.5|15671.2|15670|688
1643790900000|2022-02-02 08:35:00|15674.2|15673|15667.7|15666.5|15690.7|15689.5|15666.7|15665.5|439
1643791200000|2022-02-02 08:40:00|15667.2|15666|15673.7|15672.5|15676.2|15675|15666.2|15665|369
1643791500000|2022-02-02 08:45:00|15673.2|15672|15649.2|15648|15675.2|15674|15645.3|15644.1|631
1643791800000|2022-02-02 08:50:00|15648.7|15647.5|15655.5|15654.3|15663|15661.8|15642.4|15641.2|485
1643792100000|2022-02-02 08:55:00|15655|15653.8|15654|15652.8|15656.5|15655.3|15646|15644.8|526
1643792400000|2022-02-02 09:00:00|15654.5|15653.3|15669|15667.8|15672|15670.8|15650.5|15649.3|542
1643792700000|2022-02-02 09:05:00|15668.5|15667.3|15679|15677.8|15692.5|15691.3|15668.5|15667.3|553
1643793000000|2022-02-02 09:10:00|15678.5|15677.3|15696.5|15695.3|15699.5|15698.3|15677.5|15676.3|490
1643793300000|2022-02-02 09:15:00|15696|15694.8|15690|15688.8|15697.5|15696.3|15688.5|15687.3|224
1643793600000|2022-02-02 09:20:00|15690.5|15689.3|15695.5|15694.3|15696.5|15695.3|15686.5|15685.3|423
1643793900000|2022-02-02 09:25:00|15695|15693.8|15689|15687.8|15702.5|15701.3|15688|15686.8|307
1643794200000|2022-02-02 09:30:00|15688.5|15687.3|15693|15691.8|15699|15697.8|15688.5|15687.3|214
1643794500000|2022-02-02 09:35:00|15693.5|15692.3|15699.5|15698.3|15700.5|15699.3|15689.5|15688.3|169
1643794800000|2022-02-02 09:40:00|15700|15698.8|15711.5|15710.3|15711.5|15710.3|15697.5|15696.3|383
1643795100000|2022-02-02 09:45:00|15711|15709.8|15731|15729.8|15732|15730.8|15708.5|15707.3|657
1643795400000|2022-02-02 09:50:00|15731.5|15730.3|15727.5|15726.3|15734|15732.8|15723.5|15722.3|498
1643795700000|2022-02-02 09:55:00|15728|15726.8|15731|15729.8|15740.5|15739.3|15725.5|15724.3|630
1643796000000|2022-02-02 10:00:00|15730.5|15729.3|15717.5|15716.3|15731.5|15730.3|15715|15713.8|848
1643796300000|2022-02-02 10:05:00|15717|15715.8|15694|15692.8|15719.5|15718.3|15691.5|15690.3|601
1643796600000|2022-02-02 10:10:00|15694.5|15693.3|15695|15693.8|15703|15701.8|15691.5|15690.3|487
1643796900000|2022-02-02 10:15:00|15695.5|15694.3|15692|15690.8|15698.5|15697.3|15686.5|15685.3|494
1643797200000|2022-02-02 10:20:00|15691.5|15690.3|15693|15691.8|15695|15693.8|15684.5|15683.3|288
1643797500000|2022-02-02 10:25:00|15692.5|15691.3|15690.5|15689.3|15695.5|15694.3|15683.5|15682.3|246
1643797800000|2022-02-02 10:30:00|15691|15689.8|15699|15697.8|15699|15697.8|15686.5|15685.3|279
1643798100000|2022-02-02 10:35:00|15698.5|15697.3|15693|15691.8|15702.5|15701.3|15685|15683.8|307
1643798400000|2022-02-02 10:40:00|15693.5|15692.3|15700|15698.8|15700.5|15699.3|15689.5|15688.3|242
1643798700000|2022-02-02 10:45:00|15699.5|15698.3|15688|15686.8|15699.5|15698.3|15687|15685.8|235
1643799000000|2022-02-02 10:50:00|15687.5|15686.3|15690|15688.8|15691|15689.8|15683.5|15682.3|255
1643799300000|2022-02-02 10:55:00|15689.5|15688.3|15682.5|15681.3|15690.5|15689.3|15677|15675.8|235
1643799600000|2022-02-02 11:00:00|15682|15680.8|15676.5|15675.3|15687|15685.8|15670.5|15669.3|354
1643799900000|2022-02-02 11:05:00|15677.5|15676.3|15673|15671.8|15677.5|15676.3|15664.5|15663.3|323
1643800200000|2022-02-02 11:10:00|15672.5|15671.3|15657|15655.8|15674|15672.8|15656|15654.8|363
1643800500000|2022-02-02 11:15:00|15657.5|15656.3|15653|15651.8|15661|15659.8|15649|15647.8|388
1643800800000|2022-02-02 11:20:00|15653.5|15652.3|15666.5|15665.3|15667.5|15666.3|15653.5|15652.3|359
1643801100000|2022-02-02 11:25:00|15666|15664.8|15669|15667.8|15672.5|15671.3|15660.5|15659.3|287
1643801400000|2022-02-02 11:30:00|15668.5|15667.3|15675|15673.8|15675.5|15674.3|15660.5|15659.3|323
1643801700000|2022-02-02 11:35:00|15674.5|15673.3|15676|15674.8|15681.5|15680.3|15672.5|15671.3|218
1643802000000|2022-02-02 11:40:00|15676.5|15675.3|15675|15673.8|15678.5|15677.3|15672.5|15671.3|176
1643802300000|2022-02-02 11:45:00|15674.5|15673.3|15681.5|15680.3|15682.5|15681.3|15674.5|15673.3|119
1643802600000|2022-02-02 11:50:00|15681|15679.8|15681|15679.8|15683.5|15682.3|15677|15675.8|166
1643802900000|2022-02-02 11:55:00|15680.5|15679.3|15682.5|15681.3|15684.5|15683.3|15677.5|15676.3|141
1643803200000|2022-02-02 12:00:00|15683|15681.8|15679|15677.8|15683|15681.8|15674|15672.8|177
1643803500000|2022-02-02 12:05:00|15679.5|15678.3|15683.5|15682.3|15685.5|15684.3|15676.5|15675.3|131
1643803800000|2022-02-02 12:10:00|15684|15682.8|15683|15681.8|15688.5|15687.3|15681.5|15680.3|170
1643804100000|2022-02-02 12:15:00|15682.5|15681.3|15686|15684.8|15691.5|15690.3|15682|15680.8|171
1643804400000|2022-02-02 12:20:00|15686.5|15685.3|15686.5|15685.3|15686.5|15685.3|15681.5|15680.3|216
1643804700000|2022-02-02 12:25:00|15686|15684.8|15686.5|15685.3|15692.5|15691.3|15684.5|15683.3|129
1643805000000|2022-02-02 12:30:00|15686|15684.8|15682.5|15681.3|15689.5|15688.3|15681.5|15680.3|161
1643805300000|2022-02-02 12:35:00|15682|15680.8|15681|15679.8|15690.5|15689.3|15680.5|15679.3|146
1643805600000|2022-02-02 12:40:00|15680.9|15679.7|15681.4|15680.2|15682.4|15681.2|15675.4|15674.2|229
1643805900000|2022-02-02 12:45:00|15680.9|15679.7|15674.9|15673.7|15681.4|15680.2|15673.9|15672.7|103
1643806200000|2022-02-02 12:50:00|15674.4|15673.2|15673.9|15672.7|15677.9|15676.7|15672.4|15671.2|131
1643806500000|2022-02-02 12:55:00|15673.4|15672.2|15675.9|15674.7|15678.4|15677.2|15672.4|15671.2|136
1643806800000|2022-02-02 13:00:00|15675.4|15674.2|15675.4|15674.2|15675.9|15674.7|15666.9|15665.7|273
1643807100000|2022-02-02 13:05:00|15675.9|15674.7|15683.4|15682.2|15684.4|15683.2|15672.9|15671.7|169
1643807400000|2022-02-02 13:10:00|15683.9|15682.7|15686.4|15685.2|15687.4|15686.2|15679.9|15678.7|194
1643807700000|2022-02-02 13:15:00|15685.9|15684.7|15677.9|15676.7|15686.9|15685.7|15674.9|15673.7|257
1643808000000|2022-02-02 13:20:00|15677.4|15676.2|15667.9|15666.7|15680.4|15679.2|15667.9|15666.7|223
1643808300000|2022-02-02 13:25:00|15667.4|15666.2|15669.4|15668.2|15670.9|15669.7|15666.4|15665.2|232
1643808600000|2022-02-02 13:30:00|15669.9|15668.7|15672.4|15671.2|15672.9|15671.7|15663.9|15662.7|321
1643808900000|2022-02-02 13:35:00|15672.9|15671.7|15670.4|15669.2|15680.4|15679.2|15669.4|15668.2|467
1643809200000|2022-02-02 13:40:00|15669.9|15668.7|15665.4|15664.2|15674.9|15673.7|15665.4|15664.2|135
1643809500000|2022-02-02 13:45:00|15664.4|15663.2|15665.9|15664.7|15669.4|15668.2|15661.9|15660.7|229
1643809800000|2022-02-02 13:50:00|15665.4|15664.2|15654.9|15653.7|15666.4|15665.2|15652.4|15651.2|259
1643810100000|2022-02-02 13:55:00|15654.4|15653.2|15648.9|15647.7|15656.9|15655.7|15648.9|15647.7|143
1643810400000|2022-02-02 14:00:00|15648.4|15647.2|15641.9|15640.7|15650.4|15649.2|15637.9|15636.7|521
1643810700000|2022-02-02 14:05:00|15642.4|15641.2|15649.9|15648.7|15652.4|15651.2|15640.9|15639.7|296
1643811000000|2022-02-02 14:10:00|15650.4|15649.2|15651.9|15650.7|15655.4|15654.2|15647.4|15646.2|206
1643811300000|2022-02-02 14:15:00|15651.4|15650.2|15651.4|15650.2|15659.9|15658.7|15649.4|15648.2|247
1643811600000|2022-02-02 14:20:00|15650.9|15649.7|15642.9|15641.7|15652.4|15651.2|15638.4|15637.2|194
1643811900000|2022-02-02 14:25:00|15643.4|15642.2|15646.9|15645.7|15649.4|15648.2|15640.9|15639.7|259
1643812200000|2022-02-02 14:30:00|15645.4|15644.2|15650.9|15649.7|15653.4|15652.2|15637.9|15636.7|484
1643812500000|2022-02-02 14:35:00|15650.4|15649.2|15655.4|15654.2|15662.4|15661.2|15649.9|15648.7|496
1643812800000|2022-02-02 14:40:00|15654.9|15653.7|15639.4|15638.2|15656.4|15655.2|15624.4|15623.2|740
1643813100000|2022-02-02 14:45:00|15638.9|15637.7|15622.9|15621.7|15643.9|15642.7|15622.4|15621.2|484
1643813400000|2022-02-02 14:50:00|15622.4|15621.2|15647.4|15646.2|15649.4|15648.2|15621.9|15620.7|398
1643813700000|2022-02-02 14:55:00|15646.9|15645.7|15633.4|15632.2|15648.9|15647.7|15625.4|15624.2|385
1643814000000|2022-02-02 15:00:00|15635.9|15634.7|15642.9|15641.7|15652.4|15651.2|15635.9|15634.7|389
1643814300000|2022-02-02 15:05:00|15642.4|15641.2|15653.4|15652.2|15659.4|15658.2|15641.4|15640.2|314
1643814600000|2022-02-02 15:10:00|15653.5|15652.3|15645.5|15644.3|15667.5|15666.3|15644.5|15643.3|459
1643814900000|2022-02-02 15:15:00|15646|15644.8|15644|15642.8|15653.5|15652.3|15631.5|15630.3|484
1643815200000|2022-02-02 15:20:00|15644.5|15643.3|15637.5|15636.3|15651.5|15650.3|15636.5|15635.3|277
1643815500000|2022-02-02 15:25:00|15637|15635.8|15631|15629.8|15643|15641.8|15622.5|15621.3|392
1643815800000|2022-02-02 15:30:00|15631.5|15630.3|15614|15612.8|15641.5|15640.3|15612.5|15611.3|657
1643816100000|2022-02-02 15:35:00|15613.5|15612.3|15623|15621.8|15624.5|15623.3|15600.5|15599.3|1283
1643816400000|2022-02-02 15:40:00|15623.5|15622.3|15641|15639.8|15641.5|15640.3|15617.5|15616.3|459
1643816700000|2022-02-02 15:45:00|15641.5|15640.3|15652|15650.8|15653.5|15652.3|15638|15636.8|407
1643817000000|2022-02-02 15:50:00|15651.5|15650.3|15638|15636.8|15655.5|15654.3|15635.5|15634.3|532
1643817300000|2022-02-02 15:55:00|15638.5|15637.3|15644|15642.8|15647|15645.8|15636.5|15635.3|274
1643817600000|2022-02-02 16:00:00|15643.5|15642.3|15640|15638.8|15646.5|15645.3|15633.5|15632.3|409
1643817900000|2022-02-02 16:05:00|15639.5|15638.3|15631.5|15630.3|15643|15641.8|15629.5|15628.3|234
1643818200000|2022-02-02 16:10:00|15631|15629.8|15622.5|15621.3|15636.5|15635.3|15620.5|15619.3|344
1643818500000|2022-02-02 16:15:00|15623|15621.8|15629|15627.8|15631.5|15630.3|15618.5|15617.3|342
1643818800000|2022-02-02 16:20:00|15628.5|15627.3|15621|15619.8|15635|15633.8|15620.5|15619.3|643
1643819100000|2022-02-02 16:25:00|15621.5|15620.3|15630|15628.8|15632.5|15631.3|15620.5|15619.3|608
1643819400000|2022-02-02 16:30:00|15630.4|15628.4|15614.4|15612.4|15630.9|15628.9|15611.4|15609.4|842
1643819700000|2022-02-02 16:35:00|15613.4|15611.4|15595.9|15593.9|15617.4|15615.4|15591.9|15589.9|647
1643820000000|2022-02-02 16:40:00|15596.4|15594.4|15610.9|15608.9|15613.9|15611.9|15595.4|15593.4|297
1643820300000|2022-02-02 16:45:00|15610.4|15608.4|15617.4|15615.4|15624.4|15622.4|15606.4|15604.4|549
1643820600000|2022-02-02 16:50:00|15617.9|15615.9|15614.9|15612.9|15621.4|15619.4|15614.9|15612.9|229
1643820900000|2022-02-02 16:55:00|15615.4|15613.4|15625.9|15623.9|15626.9|15624.9|15610.4|15608.4|174
1643821200000|2022-02-02 17:00:00|15625.4|15623.4|15624.4|15622.4|15627.9|15625.9|15619.4|15617.4|177
1643821500000|2022-02-02 17:05:00|15623.9|15621.9|15640.9|15638.9|15643.4|15641.4|15623.9|15621.9|173
1643821800000|2022-02-02 17:10:00|15641.4|15639.4|15645.9|15643.9|15646.4|15644.4|15637.4|15635.4|144
1643822100000|2022-02-02 17:15:00|15645.4|15643.4|15639.9|15637.9|15651.4|15649.4|15634.4|15632.4|229
1643822400000|2022-02-02 17:20:00|15639.4|15637.4|15637.4|15635.4|15642.9|15640.9|15635.9|15633.9|130
1643822700000|2022-02-02 17:25:00|15636.9|15634.9|15634.9|15632.9|15641.4|15639.4|15631.9|15629.9|146
1643823000000|2022-02-02 17:30:00|15634.4|15632.4|15635.4|15633.4|15637.4|15635.4|15628.4|15626.4|152
1643823300000|2022-02-02 17:35:00|15634.9|15632.9|15639.9|15637.9|15641.4|15639.4|15630.9|15628.9|61
1643823600000|2022-02-02 17:40:00|15638.9|15636.9|15642.4|15640.4|15642.9|15640.9|15634.4|15632.4|101
1643823900000|2022-02-02 17:45:00|15641.9|15639.9|15647.4|15645.4|15655.9|15653.9|15640.9|15638.9|140
1643824200000|2022-02-02 17:50:00|15646.9|15644.9|15648.9|15646.9|15649.4|15647.4|15643.4|15641.4|94
1643824500000|2022-02-02 17:55:00|15648.4|15646.4|15655.9|15653.9|15657.9|15655.9|15645.9|15643.9|71
1643824800000|2022-02-02 18:00:00|15655.4|15653.4|15643.4|15641.4|15655.9|15653.9|15642.4|15640.4|208
1643825100000|2022-02-02 18:05:00|15643.9|15641.9|15634.9|15632.9|15646.4|15644.4|15634.9|15632.9|82
1643825400000|2022-02-02 18:10:00|15635.4|15633.4|15632.9|15630.9|15635.9|15633.9|15625.4|15623.4|95
1643825700000|2022-02-02 18:15:00|15633.4|15631.4|15630.9|15628.9|15637.4|15635.4|15627.9|15625.9|106
1643826000000|2022-02-02 18:20:00|15631.4|15629.4|15620.4|15618.4|15634.4|15632.4|15617.9|15615.9|168
1643826300000|2022-02-02 18:25:00|15620.9|15618.9|15618.9|15616.9|15623.9|15621.9|15608.9|15606.9|146
1643826600000|2022-02-02 18:30:00|15618.4|15616.4|15626.4|15624.4|15626.9|15624.9|15616.9|15614.9|154
1643826900000|2022-02-02 18:35:00|15625.9|15623.9|15630.4|15628.4|15630.9|15628.9|15622.9|15620.9|66
1643827200000|2022-02-02 18:40:00|15629.9|15627.9|15632.4|15630.4|15637.9|15635.9|15627.9|15625.9|84
1643827500000|2022-02-02 18:45:00|15631.9|15629.9|15629.9|15627.9|15635.9|15633.9|15629.4|15627.4|111
1643827800000|2022-02-02 18:50:00|15630.9|15628.9|15637.4|15635.4|15638.9|15636.9|15629.4|15627.4|70
1643828100000|2022-02-02 18:55:00|15637.9|15635.9|15639.9|15637.9|15641.9|15639.9|15635.4|15633.4|76
1643828400000|2022-02-02 19:00:00|15640.4|15638.4|15642.9|15640.9|15644.9|15642.9|15636.9|15634.9|113
1643828700000|2022-02-02 19:05:00|15642.4|15640.4|15636.4|15634.4|15644.9|15642.9|15632.4|15630.4|166
1643829000000|2022-02-02 19:10:00|15635.9|15633.9|15628.4|15626.4|15640.9|15638.9|15625.9|15623.9|106
1643829300000|2022-02-02 19:15:00|15628.9|15626.9|15631.4|15629.4|15634.4|15632.4|15619.9|15617.9|111
1643829600000|2022-02-02 19:20:00|15630.9|15628.9|15624.9|15622.9|15631.9|15629.9|15622.9|15620.9|55
1643829900000|2022-02-02 19:25:00|15624.4|15622.4|15625.4|15623.4|15629.4|15627.4|15617.4|15615.4|124
1643830200000|2022-02-02 19:30:00|15625.9|15623.9|15635.9|15633.9|15636.9|15634.9|15622.9|15620.9|148
1643830500000|2022-02-02 19:35:00|15636.4|15634.4|15633.4|15631.4|15639.9|15637.9|15627.9|15625.9|94
1643830800000|2022-02-02 19:40:00|15633.9|15631.9|15639.4|15637.4|15643.9|15641.9|15633.4|15631.4|93
1643831100000|2022-02-02 19:45:00|15639.9|15637.9|15643.4|15641.4|15647.9|15645.9|15634.9|15632.9|90
1643831400000|2022-02-02 19:50:00|15643.9|15641.9|15648.9|15646.9|15649.9|15647.9|15640.9|15638.9|111
1643831700000|2022-02-02 19:55:00|15649.4|15647.4|15638.4|15636.4|15649.4|15647.4|15638.4|15636.4|110
1643832000000|2022-02-02 20:00:00|15638.9|15636.9|15645.9|15643.9|15649.9|15647.9|15632.4|15630.4|131
1643832300000|2022-02-02 20:05:00|15645.4|15643.4|15636.9|15634.9|15645.9|15643.9|15635.4|15633.4|83
1643832600000|2022-02-02 20:10:00|15637.4|15635.4|15638.4|15636.4|15642.9|15640.9|15631.9|15629.9|114
1643832900000|2022-02-02 20:15:00|15638.9|15636.9|15647.4|15645.4|15650.9|15648.9|15635.9|15633.9|147
1643833200000|2022-02-02 20:20:00|15647.9|15645.9|15644.4|15642.4|15649.9|15647.9|15639.9|15637.9|169
1643833500000|2022-02-02 20:25:00|15644.9|15642.9|15645.4|15643.4|15650.9|15648.9|15634.9|15632.9|152
1643833800000|2022-02-02 20:30:00|15645.9|15643.9|15643.4|15641.4|15645.9|15643.9|15634.9|15632.9|96
1643834100000|2022-02-02 20:35:00|15642.9|15640.9|15639.4|15637.4|15644.9|15642.9|15633.9|15631.9|119
1643834400000|2022-02-02 20:40:00|15638.9|15636.9|15638.9|15636.9|15640.9|15638.9|15633.4|15631.4|127
1643834700000|2022-02-02 20:45:00|15639.4|15637.4|15640.9|15638.9|15644.9|15642.9|15636.9|15634.9|145
1643835000000|2022-02-02 20:50:00|15641.4|15639.4|15637.4|15635.4|15641.4|15639.4|15627.4|15625.4|261
1643835300000|2022-02-02 20:55:00|15637.9|15635.9|15645.4|15643.4|15647.9|15645.9|15631.4|15629.4|289
1643835600000|2022-02-02 21:00:00|15647.9|15642.9|15634.3|15629.3|15656.6|15651.6|15631.9|15626.9|905
1643835900000|2022-02-02 21:05:00|15635.8|15630.8|15561.5|15556.5|15638.1|15633.1|15561.5|15556.5|0
1643836200000|2022-02-02 21:10:00|15561.6|15556.6|15555.8|15550.8|15563.4|15558.4|15536.1|15531.1|0
1643836500000|2022-02-02 21:15:00|15556.2|15551.2|15548.9|15543.9|15568.2|15563.2|15547.6|15542.6|0
1643836800000|2022-02-02 21:20:00|15548.6|15543.6|15544.8|15539.8|15551|15546|15534.7|15529.7|0
1643837100000|2022-02-02 21:25:00|15545.6|15540.6|15551.8|15546.8|15553.1|15548.1|15543.4|15538.4|0
1643837400000|2022-02-02 21:30:00|15550.2|15545.2|15554.1|15549.1|15560.9|15555.9|15545.7|15540.7|0
1643837700000|2022-02-02 21:35:00|15553.4|15548.4|15552.4|15547.4|15560.5|15555.5|15549.7|15544.7|0
1643838000000|2022-02-02 21:40:00|15552|15547|15556.5|15551.5|15557.4|15552.4|15549|15544|0
1643838300000|2022-02-02 21:45:00|15555.7|15550.7|15549.6|15544.6|15556.5|15551.5|15547.3|15542.3|0
1643838600000|2022-02-02 21:50:00|15549.2|15544.2|15554.6|15549.6|15559.7|15554.7|15547.4|15542.4|0
1643838900000|2022-02-02 21:55:00|15555|15550|15565.8|15560.8|15567.7|15562.7|15554.6|15549.6|0
1643839200000|2022-02-02 22:00:00|15565.6|15560.6|15575.7|15570.7|15575.7|15570.7|15562.8|15557.8|0
1643839500000|2022-02-02 22:05:00|15575.5|15570.5|15576.7|15571.7|15577.2|15572.2|15574.7|15569.7|0
1643839800000|2022-02-02 22:10:00|15576.4|15571.4|15573.2|15568.2|15578|15573|15573.2|15568.2|0
1643840100000|2022-02-02 22:15:00|15573.1|15568.1|15573.4|15568.4|15573.9|15568.9|15566.6|15561.6|0
1643840400000|2022-02-02 22:20:00|15573.3|15568.3|15578.8|15573.8|15580.2|15575.2|15573.3|15568.3|0
1643840700000|2022-02-02 22:25:00|15579.1|15574.1|15583.2|15578.2|15583.8|15578.8|15578.9|15573.9|0
1643841000000|2022-02-02 22:30:00|15582.3|15577.3|15582.5|15577.5|15583.1|15578.1|15581.6|15576.6|0
1643841300000|2022-02-02 22:35:00|15582.4|15577.4|15578.3|15573.3|15582.4|15577.4|15578.2|15573.2|0
1643841600000|2022-02-02 22:40:00|15578.4|15573.4|15578.1|15573.1|15578.4|15573.4|15578.1|15573.1|0
1643841900000|2022-02-02 22:45:00|15578.2|15573.2|15576.2|15571.2|15578.6|15573.6|15576.2|15571.2|0
1643842200000|2022-02-02 22:50:00|15577|15572|15573.5|15568.5|15577|15572|15572.9|15567.9|0
1643842500000|2022-02-02 22:55:00|15573|15568|15572.5|15567.5|15575.2|15570.2|15569.3|15564.3|0
1643842800000|2022-02-02 23:00:00|15577.3|15572.3|15572.6|15567.6|15585.5|15580.5|15569.9|15564.9|0
1643843100000|2022-02-02 23:05:00|15573.4|15568.4|15565.9|15560.9|15576.4|15571.4|15565.9|15560.9|0
1643843400000|2022-02-02 23:10:00|15566.6|15561.6|15562.6|15557.6|15567.5|15562.5|15561.9|15556.9|0
1643843700000|2022-02-02 23:15:00|15563.4|15558.4|15560.8|15555.8|15569.2|15564.2|15560.8|15555.8|0
1643844000000|2022-02-02 23:20:00|15561.5|15556.5|15562.7|15557.7|15564.2|15559.2|15558.6|15553.6|0
1643844300000|2022-02-02 23:25:00|15562.8|15557.8|15562.7|15557.7|15565|15560|15558.9|15553.9|0
1643844600000|2022-02-02 23:30:00|15562|15557|15555.1|15550.1|15563.5|15558.5|15552.8|15547.8|0
1643844900000|2022-02-02 23:35:00|15555.5|15550.5|15547.6|15542.6|15557.4|15552.4|15545.9|15540.9|0
1643845200000|2022-02-02 23:40:00|15548.4|15543.4|15539.7|15534.7|15548.4|15543.4|15539.6|15534.6|0
1643845500000|2022-02-02 23:45:00|15540.1|15535.1|15537|15532|15543.2|15538.2|15535.7|15530.7|0
1643845800000|2022-02-02 23:50:00|15536.2|15531.2|15541.4|15536.4|15542.5|15537.5|15536.2|15531.2|0
1643846100000|2022-02-02 23:55:00|15540.7|15535.7|15538.9|15533.9|15543.9|15538.9|15536.1|15531.1|0
1643846400000|2022-02-03 00:00:00|15538.5|15533.5|15549.5|15544.5|15551.7|15546.7|15537.8|15532.8|0
1643846700000|2022-02-03 00:05:00|15549.8|15544.8|15539.4|15534.4|15551|15546|15536.9|15531.9|0
1643847000000|2022-02-03 00:10:00|15540.1|15535.1|15563.4|15558.4|15566|15561|15539.4|15534.4|0
1643847300000|2022-02-03 00:15:00|15564.5|15559.5|15587.9|15583.9|15593.9|15589.9|15563|15558|111
1643847600000|2022-02-03 00:20:00|15587.4|15583.4|15591.4|15587.4|15592.9|15588.9|15585.4|15581.4|25
1643847900000|2022-02-03 00:25:00|15590.9|15586.9|15581.4|15577.4|15590.9|15586.9|15579.9|15575.9|8
1643848200000|2022-02-03 00:30:00|15581.9|15577.9|15578.4|15574.4|15590.9|15586.9|15578.4|15574.4|17
1643848500000|2022-02-03 00:35:00|15577.4|15573.4|15577.4|15573.4|15585.9|15581.9|15576.4|15572.4|22
1643848800000|2022-02-03 00:40:00|15577.9|15573.9|15584.4|15580.4|15584.9|15580.9|15577.4|15573.4|8
1643849100000|2022-02-03 00:45:00|15584.9|15580.9|15580.4|15576.4|15590.9|15586.9|15580.4|15576.4|16
1643849400000|2022-02-03 00:50:00|15580.9|15576.9|15584.9|15580.9|15586.9|15582.9|15580.9|15576.9|8
1643849700000|2022-02-03 00:55:00|15584.4|15580.4|15577.4|15573.4|15584.9|15580.9|15576.9|15572.9|13
1643850000000|2022-02-03 01:00:00|15579.4|15575.4|15582.4|15578.4|15585.4|15581.4|15577.9|15573.9|12
1643850300000|2022-02-03 01:05:00|15581.9|15577.9|15565.4|15561.4|15582.9|15578.9|15564.9|15560.9|21
1643850600000|2022-02-03 01:10:00|15565.9|15561.9|15567.4|15563.4|15570.4|15566.4|15565.9|15561.9|26
1643850900000|2022-02-03 01:15:00|15567.9|15563.9|15556.9|15552.9|15568.4|15564.4|15556.4|15552.4|26
1643851200000|2022-02-03 01:20:00|15557.4|15553.4|15561.9|15557.9|15562.9|15558.9|15555.9|15551.9|21
1643851500000|2022-02-03 01:25:00|15560.4|15556.4|15556.9|15552.9|15563.4|15559.4|15554.9|15550.9|27
1643851800000|2022-02-03 01:30:00|15557.4|15553.4|15560.9|15556.9|15562.4|15558.4|15556.9|15552.9|29
1643852100000|2022-02-03 01:35:00|15561.4|15557.4|15569.4|15565.4|15570.9|15566.9|15559.4|15555.4|23
1643852400000|2022-02-03 01:40:00|15568.9|15564.9|15569.4|15565.4|15570.4|15566.4|15564.9|15560.9|13
1643852700000|2022-02-03 01:45:00|15571.9|15567.9|15566.4|15562.4|15573.4|15569.4|15562.4|15558.4|41
1643853000000|2022-02-03 01:50:00|15566.9|15562.9|15564.9|15560.9|15569.4|15565.4|15564.4|15560.4|11
1643853300000|2022-02-03 01:55:00|15565.4|15561.4|15561.4|15557.4|15565.9|15561.9|15559.4|15555.4|5
1643853600000|2022-02-03 02:00:00|15561.9|15557.9|15561.9|15557.9|15563.9|15559.9|15559.9|15555.9|3
1643853900000|2022-02-03 02:05:00|15562.9|15558.9|15559.4|15555.4|15562.9|15558.9|15552.4|15548.4|17
1643854200000|2022-02-03 02:10:00|15559.9|15555.9|15559.4|15555.4|15562.9|15558.9|15557.4|15553.4|7
1643854500000|2022-02-03 02:15:00|15559.9|15555.9|15559.9|15555.9|15562.9|15558.9|15558.9|15554.9|4
1643854800000|2022-02-03 02:20:00|15559.4|15555.4|15565.4|15561.4|15565.9|15561.9|15559.4|15555.4|14
1643855100000|2022-02-03 02:25:00|15564.9|15560.9|15568.4|15564.4|15572.4|15568.4|15564.9|15560.9|15
1643855400000|2022-02-03 02:30:00|15568.9|15564.9|15564.4|15560.4|15571.9|15567.9|15564.4|15560.4|7
1643855700000|2022-02-03 02:35:00|15564.9|15560.9|15567.4|15563.4|15568.4|15564.4|15563.9|15559.9|7
1643856000000|2022-02-03 02:40:00|15567.9|15563.9|15568.4|15564.4|15571.9|15567.9|15567.9|15563.9|4
1643856300000|2022-02-03 02:45:00|15568.9|15564.9|15570.9|15566.9|15573.4|15569.4|15568.9|15564.9|9
1643856600000|2022-02-03 02:50:00|15571.4|15567.4|15569.9|15565.9|15571.9|15567.9|15569.4|15565.4|10
1643856900000|2022-02-03 02:55:00|15570.4|15566.4|15571.4|15567.4|15573.9|15569.9|15569.9|15565.9|12
1643857200000|2022-02-03 03:00:00|15570.9|15566.9|15576.9|15572.9|15577.4|15573.4|15570.9|15566.9|5
1643857500000|2022-02-03 03:05:00|15576.4|15572.4|15585.4|15581.4|15585.4|15581.4|15576.4|15572.4|15
1643857800000|2022-02-03 03:10:00|15583.4|15579.4|15578.9|15574.9|15584.9|15580.9|15578.9|15574.9|22
1643858100000|2022-02-03 03:15:00|15579.4|15575.4|15582.9|15578.9|15583.4|15579.4|15579.4|15575.4|10
1643858400000|2022-02-03 03:20:00|15583.9|15579.9|15581.9|15577.9|15584.4|15580.4|15579.9|15575.9|4
1643858700000|2022-02-03 03:25:00|15581.4|15577.4|15582.4|15578.4|15584.4|15580.4|15580.9|15576.9|4
1643859000000|2022-02-03 03:30:00|15582.9|15578.9|15579.4|15575.4|15584.9|15580.9|15577.4|15573.4|18
1643859300000|2022-02-03 03:35:00|15578.9|15574.9|15577.4|15573.4|15578.9|15574.9|15575.9|15571.9|5
1643859600000|2022-02-03 03:40:00|15577.9|15573.9|15576.9|15572.9|15578.4|15574.4|15575.4|15571.4|3
1643859900000|2022-02-03 03:45:00|15577.4|15573.4|15577.4|15573.4|15580.4|15576.4|15576.4|15572.4|4
1643860200000|2022-02-03 03:50:00|15577.9|15573.9|15582.9|15578.9|15582.9|15578.9|15576.4|15572.4|15
1643860500000|2022-02-03 03:55:00|15583.4|15579.4|15587.9|15583.9|15590.4|15586.4|15580.4|15576.4|15
1643860800000|2022-02-03 04:00:00|15587.4|15583.4|15581.4|15577.4|15590.9|15586.9|15580.9|15576.9|10
1643861100000|2022-02-03 04:05:00|15580.9|15576.9|15583.4|15579.4|15583.9|15579.9|15580.9|15576.9|2
1643861400000|2022-02-03 04:10:00|15583.9|15579.9|15585.9|15581.9|15586.4|15582.4|15582.4|15578.4|6
1643861700000|2022-02-03 04:15:00|15585.4|15581.4|15584.4|15580.4|15587.4|15583.4|15582.4|15578.4|17
1643862000000|2022-02-03 04:20:00|15584.9|15580.9|15582.9|15578.9|15585.4|15581.4|15582.4|15578.4|6
1643862300000|2022-02-03 04:25:00|15583.4|15579.4|15579.9|15575.9|15583.4|15579.4|15579.9|15575.9|1
1643862600000|2022-02-03 04:30:00|15578.9|15574.9|15578.9|15574.9|15579.9|15575.9|15576.9|15572.9|14
1643862900000|2022-02-03 04:35:00|15579.4|15575.4|15577.9|15573.9|15579.9|15575.9|15577.9|15573.9|2
1643863200000|2022-02-03 04:40:00|15578.4|15574.4|15573.9|15569.9|15581.4|15577.4|15572.9|15568.9|17
1643863500000|2022-02-03 04:45:00|15574.4|15570.4|15572.9|15568.9|15574.4|15570.4|15572.4|15568.4|9
1643863800000|2022-02-03 04:50:00|15573.4|15569.4|15573.9|15569.9|15577.4|15573.4|15573.4|15569.4|5
1643864100000|2022-02-03 04:55:00|15574.4|15570.4|15570.9|15566.9|15574.4|15570.4|15569.9|15565.9|12
1643864400000|2022-02-03 05:00:00|15571.4|15567.4|15573.9|15569.9|15574.9|15570.9|15571.4|15567.4|13
1643864700000|2022-02-03 05:05:00|15574.4|15570.4|15576.9|15572.9|15578.9|15574.9|15573.4|15569.4|20
1643865000000|2022-02-03 05:10:00|15577.4|15573.4|15577.9|15573.9|15578.9|15574.9|15575.4|15571.4|11
1643865300000|2022-02-03 05:15:00|15577.4|15573.4|15576.9|15572.9|15579.4|15575.4|15576.4|15572.4|12
1643865600000|2022-02-03 05:20:00|15577.4|15573.4|15580.9|15576.9|15580.9|15576.9|15576.4|15572.4|3
1643865900000|2022-02-03 05:25:00|15579.4|15575.4|15580.4|15576.4|15581.4|15577.4|15576.9|15572.9|19
1643866200000|2022-02-03 05:30:00|15577.9|15573.9|15575.9|15571.9|15577.9|15573.9|15575.9|15571.9|10
1643866500000|2022-02-03 05:35:00|15576.4|15572.4|15578.9|15574.9|15581.4|15577.4|15576.4|15572.4|16
1643866800000|2022-02-03 05:40:00|15578.4|15574.4|15578.4|15574.4|15579.9|15575.9|15577.4|15573.4|8
1643867100000|2022-02-03 05:45:00|15577.9|15573.9|15579.4|15575.4|15580.9|15576.9|15577.4|15573.4|10
1643867400000|2022-02-03 05:50:00|15578.9|15574.9|15580.4|15576.4|15580.4|15576.4|15576.4|15572.4|17
1643867700000|2022-02-03 05:55:00|15580.9|15576.9|15576.4|15572.4|15580.9|15576.9|15574.4|15570.4|12
1643868000000|2022-02-03 06:00:00|15575.9|15571.9|15568.9|15564.9|15576.4|15572.4|15568.4|15564.4|12
1643868300000|2022-02-03 06:05:00|15569.4|15565.4|15567.9|15563.9|15569.4|15565.4|15563.9|15559.9|7
1643868600000|2022-02-03 06:10:00|15568.4|15564.4|15565.9|15561.9|15568.9|15564.9|15562.4|15558.4|19
1643868900000|2022-02-03 06:15:00|15566.4|15562.4|15561.9|15557.9|15567.9|15563.9|15561.4|15557.4|25
1643869200000|2022-02-03 06:20:00|15559.4|15555.4|15561.9|15557.9|15562.9|15558.9|15557.4|15553.4|28
1643869500000|2022-02-03 06:25:00|15561.4|15557.4|15557.4|15553.4|15561.4|15557.4|15553.9|15549.9|27
1643869800000|2022-02-03 06:30:00|15556.9|15552.9|15553.9|15549.9|15560.9|15556.9|15552.4|15548.4|39
1643870100000|2022-02-03 06:35:00|15553.4|15549.4|15555.4|15551.4|15556.4|15552.4|15539.4|15535.4|178
1643870400000|2022-02-03 06:40:00|15555.9|15551.9|15559.9|15555.9|15562.4|15558.4|15555.9|15551.9|33
1643870700000|2022-02-03 06:45:00|15559.4|15555.4|15554.4|15550.4|15560.9|15556.9|15546.9|15542.9|29
1643871000000|2022-02-03 06:50:00|15554.9|15550.9|15553.9|15549.9|15557.4|15553.4|15549.9|15545.9|31
1643871300000|2022-02-03 06:55:00|15553.4|15549.4|15547.4|15543.4|15555.9|15551.9|15544.4|15540.4|71
1643871600000|2022-02-03 07:00:00|15546.4|15544.4|15560.4|15558.4|15561.9|15559.9|15529.4|15527.4|492
1643871900000|2022-02-03 07:05:00|15560.9|15558.9|15553.4|15551.4|15565.9|15563.9|15553.4|15551.4|170
1643872200000|2022-02-03 07:10:00|15551.4|15549.4|15557.9|15555.9|15564.9|15562.9|15545.9|15543.9|217
1643872500000|2022-02-03 07:15:00|15558.4|15556.4|15559.4|15557.4|15562.9|15560.9|15553.9|15551.9|154
1643872800000|2022-02-03 07:20:00|15558.9|15556.9|15550.4|15548.4|15560.4|15558.4|15549.4|15547.4|190
1643873100000|2022-02-03 07:25:00|15549.9|15547.9|15547.4|15545.4|15555.9|15553.9|15547.4|15545.4|150
1643873400000|2022-02-03 07:30:00|15547.9|15545.9|15546.4|15544.4|15549.9|15547.9|15541.4|15539.4|187
1643873700000|2022-02-03 07:35:00|15546.9|15544.9|15554.4|15552.4|15559.4|15557.4|15546.4|15544.4|134
1643874000000|2022-02-03 07:40:00|15553.9|15551.9|15558.4|15556.4|15558.4|15556.4|15546.9|15544.9|143
1643874300000|2022-02-03 07:45:00|15557.9|15555.9|15566.9|15564.9|15568.9|15566.9|15557.9|15555.9|229
1643874600000|2022-02-03 07:50:00|15566.4|15564.4|15575.4|15573.4|15577.9|15575.9|15563.9|15561.9|224
1643874900000|2022-02-03 07:55:00|15575.9|15573.9|15574.9|15572.9|15580.4|15578.4|15564.4|15562.4|400
1643875200000|2022-02-03 08:00:00|15574.5|15573.3|15594|15592.8|15595|15593.8|15562.5|15561.3|1639
1643875500000|2022-02-03 08:05:00|15593.5|15592.3|15563.5|15562.3|15605.5|15604.3|15563.5|15562.3|1100
1643875800000|2022-02-03 08:10:00|15562.5|15561.3|15574|15572.8|15587|15585.8|15559.5|15558.3|861
1643876100000|2022-02-03 08:15:00|15573.5|15572.3|15571.5|15570.3|15593|15591.8|15563.5|15562.3|650
1643876400000|2022-02-03 08:20:00|15571|15569.8|15561|15559.8|15575.5|15574.3|15550.5|15549.3|867
1643876700000|2022-02-03 08:25:00|15561.5|15560.3|15566.5|15565.3|15584|15582.8|15559.5|15558.3|549
1643877000000|2022-02-03 08:30:00|15567|15565.8|15580.5|15579.3|15587|15585.8|15565.5|15564.3|415
1643877300000|2022-02-03 08:35:00|15581|15579.8|15579.5|15578.3|15583|15581.8|15572.5|15571.3|370
1643877600000|2022-02-03 08:40:00|15577.5|15576.3|15583|15581.8|15592.5|15591.3|15574.5|15573.3|369
1643877900000|2022-02-03 08:45:00|15582.5|15581.3|15576|15574.8|15591.5|15590.3|15574|15572.8|240
1643878200000|2022-02-03 08:50:00|15575.5|15574.3|15575.5|15574.3|15584|15582.8|15574|15572.8|163
1643878500000|2022-02-03 08:55:00|15575|15573.8|15581.5|15580.3|15589.5|15588.3|15575|15573.8|272
1643878800000|2022-02-03 09:00:00|15581|15579.8|15567.5|15566.3|15594|15592.8|15567.5|15566.3|366
1643879100000|2022-02-03 09:05:00|15567|15565.8|15557.5|15556.3|15567.5|15566.3|15551.5|15550.3|448
1643879400000|2022-02-03 09:10:00|15557|15555.8|15549.5|15548.3|15557|15555.8|15541.5|15540.3|597
1643879700000|2022-02-03 09:15:00|15550|15548.8|15554.3|15553.1|15557.3|15556.1|15538.5|15537.3|550
1643880000000|2022-02-03 09:20:00|15553.8|15552.6|15560.3|15559.1|15560.3|15559.1|15550.3|15549.1|370
1643880300000|2022-02-03 09:25:00|15559.8|15558.6|15552.3|15551.1|15568.8|15567.6|15550.3|15549.1|372
1643880600000|2022-02-03 09:30:00|15551.8|15550.6|15544.8|15543.6|15556.3|15555.1|15544.3|15543.1|275
1643880900000|2022-02-03 09:35:00|15544.3|15543.1|15534.3|15533.1|15545.8|15544.6|15531.3|15530.1|378
1643881200000|2022-02-03 09:40:00|15533.3|15532.1|15527.8|15526.6|15540.3|15539.1|15519.8|15518.6|575
1643881500000|2022-02-03 09:45:00|15527.3|15526.1|15536.8|15535.6|15544.3|15543.1|15526.3|15525.1|392
1643881800000|2022-02-03 09:50:00|15537.3|15536.1|15521.3|15520.1|15542.3|15541.1|15520.8|15519.6|287
1643882100000|2022-02-03 09:55:00|15520.8|15519.6|15522.3|15521.1|15527.8|15526.6|15511.3|15510.1|383
1643882400000|2022-02-03 10:00:00|15521.8|15520.6|15524.8|15523.6|15526.3|15525.1|15515.3|15514.1|353
1643882700000|2022-02-03 10:05:00|15524.3|15523.1|15526.3|15525.1|15530.8|15529.6|15520.8|15519.6|281
1643883000000|2022-02-03 10:10:00|15526.8|15525.6|15525.8|15524.6|15534.8|15533.6|15520.8|15519.6|250
1643883300000|2022-02-03 10:15:00|15525.3|15524.1|15537.3|15536.1|15539.3|15538.1|15525.3|15524.1|212
1643883600000|2022-02-03 10:20:00|15537.8|15536.6|15531.3|15530.1|15538.3|15537.1|15527.8|15526.6|276
1643883900000|2022-02-03 10:25:00|15530.8|15529.6|15531.3|15530.1|15542.3|15541.1|15529.3|15528.1|207
1643884200000|2022-02-03 10:30:00|15530.3|15529.1|15535.8|15534.6|15541.3|15540.1|15530.3|15529.1|174
1643884500000|2022-02-03 10:35:00|15535.3|15534.1|15534.8|15533.6|15540.3|15539.1|15529.8|15528.6|191
1643884800000|2022-02-03 10:40:00|15534.3|15533.1|15539.3|15538.1|15543.3|15542.1|15529.8|15528.6|202
1643885100000|2022-02-03 10:45:00|15538.8|15537.6|15537.3|15536.1|15542.3|15541.1|15534.3|15533.1|170
1643885400000|2022-02-03 10:50:00|15536.8|15535.6|15532.3|15531.1|15540.3|15539.1|15529.3|15528.1|156
1643885700000|2022-02-03 10:55:00|15532.8|15531.6|15535.3|15534.1|15537.8|15536.6|15525.8|15524.6|242
1643886000000|2022-02-03 11:00:00|15535.8|15534.6|15533.8|15532.6|15540.3|15539.1|15527.3|15526.1|168
1643886300000|2022-02-03 11:05:00|15533.3|15532.1|15542.3|15541.1|15545.3|15544.1|15533.3|15532.1|279
1643886600000|2022-02-03 11:10:00|15542.8|15541.6|15549.3|15548.1|15549.8|15548.6|15539.8|15538.6|217
1643886900000|2022-02-03 11:15:00|15548.8|15547.6|15538.8|15537.6|15550.3|15549.1|15537.3|15536.1|226
1643887200000|2022-02-03 11:20:00|15538.3|15537.1|15538.3|15537.1|15542.8|15541.6|15531.8|15530.6|148
1643887500000|2022-02-03 11:25:00|15537.8|15536.6|15551.3|15550.1|15551.8|15550.6|15535.3|15534.1|212
1643887800000|2022-02-03 11:30:00|15550.8|15549.6|15546.8|15545.6|15553.3|15552.1|15545.3|15544.1|248
1643888100000|2022-02-03 11:35:00|15546.3|15545.1|15553.3|15552.1|15557.3|15556.1|15544.3|15543.1|424
1643888400000|2022-02-03 11:40:00|15553.8|15552.6|15552.8|15551.6|15554.3|15553.1|15546.3|15545.1|156
1643888700000|2022-02-03 11:45:00|15553.3|15552.1|15552.8|15551.6|15554.3|15553.1|15548.3|15547.1|80
1643889000000|2022-02-03 11:50:00|15552.3|15551.1|15560.3|15559.1|15562.3|15561.1|15551.3|15550.1|238
1643889300000|2022-02-03 11:55:00|15560.8|15559.6|15562.8|15561.6|15564.3|15563.1|15558.3|15557.1|207
1643889600000|2022-02-03 12:00:00|15563.3|15562.1|15541.8|15540.6|15563.8|15562.6|15541.3|15540.1|564
1643889900000|2022-02-03 12:05:00|15541.3|15540.1|15539.3|15538.1|15545.3|15544.1|15531.3|15530.1|320
1643890200000|2022-02-03 12:10:00|15538.8|15537.6|15541.8|15540.6|15545.8|15544.6|15536.3|15535.1|234
1643890500000|2022-02-03 12:15:00|15542.3|15541.1|15548.8|15547.6|15549.8|15548.6|15534.8|15533.6|235
1643890800000|2022-02-03 12:20:00|15548.3|15547.1|15546.3|15545.1|15549.3|15548.1|15541.3|15540.1|115
1643891100000|2022-02-03 12:25:00|15546.8|15545.6|15543.8|15542.6|15547.3|15546.1|15536.3|15535.1|180
1643891400000|2022-02-03 12:30:00|15543.3|15542.1|15536.8|15535.6|15543.3|15542.1|15531.3|15530.1|183
1643891700000|2022-02-03 12:35:00|15536.3|15535.1|15548.8|15547.6|15549.3|15548.1|15530.3|15529.1|220
1643892000000|2022-02-03 12:40:00|15548.9|15547.7|15540.4|15539.2|15549.9|15548.7|15539.9|15538.7|188
1643892300000|2022-02-03 12:45:00|15540.9|15539.7|15553.9|15552.7|15558.4|15557.2|15540.9|15539.7|371
1643892600000|2022-02-03 12:50:00|15554.4|15553.2|15558.9|15557.7|15569.9|15568.7|15552.9|15551.7|354
1643892900000|2022-02-03 12:55:00|15559.4|15558.2|15565.9|15564.7|15568.9|15567.7|15549.4|15548.2|412
1643893200000|2022-02-03 13:00:00|15566.4|15565.2|15560.4|15559.2|15566.4|15565.2|15551.4|15550.2|279
1643893500000|2022-02-03 13:05:00|15559.9|15558.7|15558.9|15557.7|15562.4|15561.2|15556.4|15555.2|120
1643893800000|2022-02-03 13:10:00|15558.4|15557.2|15556.9|15555.7|15563.4|15562.2|15553.4|15552.2|148
1643894100000|2022-02-03 13:15:00|15557.4|15556.2|15561.9|15560.7|15565.9|15564.7|15556.9|15555.7|196
1643894400000|2022-02-03 13:20:00|15561.4|15560.2|15567.9|15566.7|15570.9|15569.7|15558.4|15557.2|155
1643894700000|2022-02-03 13:25:00|15568.4|15567.2|15562.9|15561.7|15572.9|15571.7|15560.9|15559.7|197
1643895000000|2022-02-03 13:30:00|15563.4|15562.2|15556.4|15555.2|15567.9|15566.7|15552.4|15551.2|298
1643895300000|2022-02-03 13:35:00|15556.9|15555.7|15545.9|15544.7|15559.4|15558.2|15542.4|15541.2|277
1643895600000|2022-02-03 13:40:00|15545.4|15544.2|15501.9|15500.7|15551.9|15550.7|15498.4|15497.2|1049
1643895900000|2022-02-03 13:45:00|15502.4|15501.2|15470.4|15469.2|15515.4|15514.2|15463.9|15462.7|1689
1643896200000|2022-02-03 13:50:00|15470.9|15469.7|15445.9|15444.7|15477.4|15476.2|15441.9|15440.7|1356
1643896500000|2022-02-03 13:55:00|15446.4|15445.2|15450.9|15449.7|15465.9|15464.7|15445.9|15444.7|1117
1643896800000|2022-02-03 14:00:00|15449.9|15448.7|15439.9|15438.7|15453.9|15452.7|15422.4|15421.2|1582
1643897100000|2022-02-03 14:05:00|15439.4|15438.2|15471.4|15470.2|15476.4|15475.2|15435.9|15434.7|1661
1643897400000|2022-02-03 14:10:00|15470.9|15469.7|15453.9|15452.7|15479.4|15478.2|15453.4|15452.2|1117
1643897700000|2022-02-03 14:15:00|15452.4|15451.2|15455.9|15454.7|15462.4|15461.2|15439.9|15438.7|663
1643898000000|2022-02-03 14:20:00|15455.4|15454.2|15437.4|15436.2|15464.4|15463.2|15429.9|15428.7|823
1643898300000|2022-02-03 14:25:00|15438.4|15437.2|15448.9|15447.7|15455.4|15454.2|15430.9|15429.7|485
1643898600000|2022-02-03 14:30:00|15448.4|15447.2|15428.9|15427.7|15461.9|15460.7|15427.4|15426.2|1462
1643898900000|2022-02-03 14:35:00|15429.4|15428.2|15460.9|15459.7|15465.4|15464.2|15426.4|15425.2|1566
1643899200000|2022-02-03 14:40:00|15460.4|15459.2|15440.9|15439.7|15464.4|15463.2|15438.9|15437.7|944
1643899500000|2022-02-03 14:45:00|15440.4|15439.2|15419.9|15418.7|15443.9|15442.7|15417.9|15416.7|1147
1643899800000|2022-02-03 14:50:00|15420.4|15419.2|15412.4|15411.2|15434.9|15433.7|15406.9|15405.7|1139
1643900100000|2022-02-03 14:55:00|15412.9|15411.7|15413.4|15412.2|15432.4|15431.2|15400.9|15399.7|1003
1643900400000|2022-02-03 15:00:00|15416.4|15415.2|15408.9|15407.7|15420.4|15419.2|15397.4|15396.2|1034
1643900700000|2022-02-03 15:05:00|15409.4|15408.2|15438.9|15437.7|15438.9|15437.7|15403.4|15402.2|1432
1643901000000|2022-02-03 15:10:00|15438.4|15437.2|15465.4|15464.2|15469.4|15468.2|15419.4|15418.2|1128
1643901300000|2022-02-03 15:15:00|15464.9|15463.7|15459.9|15458.7|15479.9|15478.7|15449.9|15448.7|1185
1643901600000|2022-02-03 15:20:00|15459.4|15458.2|15453.9|15452.7|15475.9|15474.7|15447.9|15446.7|817
1643901900000|2022-02-03 15:25:00|15454.4|15453.2|15460.9|15459.7|15465.9|15464.7|15449.9|15448.7|445
1643902200000|2022-02-03 15:30:00|15460.4|15459.2|15444.9|15443.7|15472.9|15471.7|15443.9|15442.7|748
1643902500000|2022-02-03 15:35:00|15445.4|15444.2|15442.9|15441.7|15449.4|15448.2|15436.4|15435.2|447
1643902800000|2022-02-03 15:40:00|15443.4|15442.2|15437.9|15436.7|15452.9|15451.7|15435.4|15434.2|548
1643903100000|2022-02-03 15:45:00|15438.4|15437.2|15424.9|15423.7|15444.9|15443.7|15419.4|15418.2|542
1643903400000|2022-02-03 15:50:00|15425.4|15424.2|15432.4|15431.2|15434.9|15433.7|15415.4|15414.2|466
1643903700000|2022-02-03 15:55:00|15432.9|15431.7|15426.4|15425.2|15447.9|15446.7|15424.9|15423.7|583
1643904000000|2022-02-03 16:00:00|15425.9|15424.7|15410.4|15409.2|15427.9|15426.7|15399.9|15398.7|789
1643904300000|2022-02-03 16:05:00|15409.9|15408.7|15415.4|15414.2|15428.9|15427.7|15408.4|15407.2|755
1643904600000|2022-02-03 16:10:00|15414.9|15413.7|15422.9|15421.7|15424.9|15423.7|15410.9|15409.7|479
1643904900000|2022-02-03 16:15:00|15422.4|15421.2|15413.9|15412.7|15423.9|15422.7|15407.9|15406.7|516
1643905200000|2022-02-03 16:20:00|15414.4|15413.2|15385.4|15384.2|15414.9|15413.7|15383.9|15382.7|970
1643905500000|2022-02-03 16:25:00|15384.9|15383.7|15374.9|15373.7|15396.4|15395.2|15366.9|15365.7|1514
1643905800000|2022-02-03 16:30:00|15373.9|15372.7|15373.3|15371.3|15390.3|15388.3|15360.8|15358.8|1938
1643906100000|2022-02-03 16:35:00|15373.8|15371.8|15368.3|15366.3|15379.3|15377.3|15365.8|15363.8|976
1643906400000|2022-02-03 16:40:00|15368.8|15366.8|15376.8|15374.8|15377.8|15375.8|15362.8|15360.8|431
1643906700000|2022-02-03 16:45:00|15377.3|15375.3|15375.3|15373.3|15381.3|15379.3|15368.3|15366.3|489
1643907000000|2022-02-03 16:50:00|15374.8|15372.8|15373.8|15371.8|15381.3|15379.3|15370.3|15368.3|347
1643907300000|2022-02-03 16:55:00|15374.3|15372.3|15361.3|15359.3|15379.8|15377.8|15360.8|15358.8|575
1643907600000|2022-02-03 17:00:00|15361.8|15359.8|15349.8|15347.8|15369.3|15367.3|15348.3|15346.3|469
1643907900000|2022-02-03 17:05:00|15350.3|15348.3|15357.3|15355.3|15360.3|15358.3|15347.3|15345.3|346
1643908200000|2022-02-03 17:10:00|15356.8|15354.8|15363.8|15361.8|15363.8|15361.8|15348.8|15346.8|158
1643908500000|2022-02-03 17:15:00|15363.3|15361.3|15337.8|15335.8|15363.3|15361.3|15337.3|15335.3|317
1643908800000|2022-02-03 17:20:00|15337.3|15335.3|15352.8|15350.8|15355.8|15353.8|15334.3|15332.3|346
1643909100000|2022-02-03 17:25:00|15353.3|15351.3|15360.3|15358.3|15360.8|15358.8|15353.3|15351.3|246
1643909400000|2022-02-03 17:30:00|15359.8|15357.8|15360.8|15358.8|15364.3|15362.3|15351.3|15349.3|232
1643909700000|2022-02-03 17:35:00|15361.3|15359.3|15365.3|15363.3|15368.8|15366.8|15360.3|15358.3|247
1643910000000|2022-02-03 17:40:00|15365.8|15363.8|15352.8|15350.8|15369.3|15367.3|15351.8|15349.8|186
1643910300000|2022-02-03 17:45:00|15352.3|15350.3|15351.8|15349.8|15358.3|15356.3|15344.8|15342.8|397
1643910600000|2022-02-03 17:50:00|15352.3|15350.3|15353.3|15351.3|15360.3|15358.3|15350.3|15348.3|164
1643910900000|2022-02-03 17:55:00|15352.8|15350.8|15359.3|15357.3|15362.8|15360.8|15344.3|15342.3|257
1643911200000|2022-02-03 18:00:00|15358.8|15356.8|15353.8|15351.8|15360.8|15358.8|15348.3|15346.3|210
1643911500000|2022-02-03 18:05:00|15354.3|15352.3|15353.3|15351.3|15363.3|15361.3|15351.3|15349.3|127
1643911800000|2022-02-03 18:10:00|15352.8|15350.8|15357.8|15355.8|15359.3|15357.3|15348.3|15346.3|124
1643912100000|2022-02-03 18:15:00|15358.3|15356.3|15361.8|15359.8|15366.3|15364.3|15357.3|15355.3|126
1643912400000|2022-02-03 18:20:00|15361.3|15359.3|15373.3|15371.3|15378.8|15376.8|15359.3|15357.3|186
1643912700000|2022-02-03 18:25:00|15372.8|15370.8|15366.3|15364.3|15376.3|15374.3|15364.3|15362.3|101
1643913000000|2022-02-03 18:30:00|15366.8|15364.8|15371.3|15369.3|15378.3|15376.3|15365.3|15363.3|172
1643913300000|2022-02-03 18:35:00|15370.8|15368.8|15367.8|15365.8|15371.8|15369.8|15361.3|15359.3|116
1643913600000|2022-02-03 18:40:00|15368.3|15366.3|15367.8|15365.8|15374.3|15372.3|15365.8|15363.8|80
1643913900000|2022-02-03 18:45:00|15368.3|15366.3|15367.3|15365.3|15374.8|15372.8|15365.8|15363.8|130
1643914200000|2022-02-03 18:50:00|15366.8|15364.8|15362.8|15360.8|15368.3|15366.3|15357.8|15355.8|102
1643914500000|2022-02-03 18:55:00|15363.3|15361.3|15364.8|15362.8|15366.8|15364.8|15357.3|15355.3|116
1643914800000|2022-02-03 19:00:00|15364.3|15362.3|15370.3|15368.3|15373.3|15371.3|15359.3|15357.3|153
1643915100000|2022-02-03 19:05:00|15370.8|15368.8|15367.8|15365.8|15375.3|15373.3|15365.3|15363.3|124
1643915400000|2022-02-03 19:10:00|15368.3|15366.3|15361.8|15359.8|15370.8|15368.8|15357.3|15355.3|153
1643915700000|2022-02-03 19:15:00|15361.3|15359.3|15365.8|15363.8|15369.3|15367.3|15361.3|15359.3|109
1643916000000|2022-02-03 19:20:00|15366.3|15364.3|15365.8|15363.8|15368.3|15366.3|15361.3|15359.3|110
1643916300000|2022-02-03 19:25:00|15365.3|15363.3|15354.8|15352.8|15366.8|15364.8|15348.3|15346.3|158
1643916600000|2022-02-03 19:30:00|15354.3|15352.3|15351.8|15349.8|15354.8|15352.8|15342.3|15340.3|189
1643916900000|2022-02-03 19:35:00|15352.3|15350.3|15333.8|15331.8|15355.8|15353.8|15332.3|15330.3|309
1643917200000|2022-02-03 19:40:00|15333.3|15331.3|15315.3|15313.3|15333.8|15331.8|15314.3|15312.3|360
1643917500000|2022-02-03 19:45:00|15314.8|15312.8|15317.8|15315.8|15324.3|15322.3|15313.3|15311.3|321
1643917800000|2022-02-03 19:50:00|15318.3|15316.3|15317.8|15315.8|15321.3|15319.3|15312.3|15310.3|116
1643918100000|2022-02-03 19:55:00|15318.3|15316.3|15327.3|15325.3|15331.3|15329.3|15316.3|15314.3|319
1643918400000|2022-02-03 20:00:00|15326.8|15324.8|15321.8|15319.8|15334.3|15332.3|15318.8|15316.8|289
1643918700000|2022-02-03 20:05:00|15322.3|15320.3|15324.8|15322.8|15328.3|15326.3|15319.3|15317.3|149
1643919000000|2022-02-03 20:10:00|15325.3|15323.3|15342.8|15340.8|15343.8|15341.8|15323.8|15321.8|234
1643919300000|2022-02-03 20:15:00|15342.3|15340.3|15347.3|15345.3|15348.3|15346.3|15337.8|15335.8|256
1643919600000|2022-02-03 20:20:00|15346.8|15344.8|15340.8|15338.8|15354.8|15352.8|15340.3|15338.3|191
1643919900000|2022-02-03 20:25:00|15340.3|15338.3|15338.3|15336.3|15341.3|15339.3|15329.8|15327.8|199
1643920200000|2022-02-03 20:30:00|15338.8|15336.8|15320.8|15318.8|15338.8|15336.8|15320.8|15318.8|207
1643920500000|2022-02-03 20:35:00|15320.3|15318.3|15322.3|15320.3|15327.8|15325.8|15312.3|15310.3|302
1643920800000|2022-02-03 20:40:00|15321.8|15319.8|15326.3|15324.3|15333.8|15331.8|15318.3|15316.3|207
1643921100000|2022-02-03 20:45:00|15326.8|15324.8|15314.8|15312.8|15326.8|15324.8|15308.3|15306.3|214
1643921400000|2022-02-03 20:50:00|15314.3|15312.3|15297.3|15295.3|15314.8|15312.8|15291.8|15289.8|439
1643921700000|2022-02-03 20:55:00|15297.8|15295.8|15301.8|15299.8|15317.3|15315.3|15296.3|15294.3|575
1643922000000|2022-02-03 21:00:00|15305.1|15300.1|15397.3|15392.3|15410.4|15405.4|15302.4|15297.4|522
1643922300000|2022-02-03 21:05:00|15396.5|15391.5|15383.4|15378.4|15404.9|15399.9|15372|15367|0
1643922600000|2022-02-03 21:10:00|15383.7|15378.7|15390.8|15385.8|15393.3|15388.3|15370.2|15365.2|0
1643922900000|2022-02-03 21:15:00|15390.4|15385.4|15442.1|15437.1|15445.5|15440.5|15381.6|15376.6|0
1643923200000|2022-02-03 21:20:00|15441.7|15436.7|15425.9|15420.9|15446.5|15441.5|15425.5|15420.5|0
1643923500000|2022-02-03 21:25:00|15426.3|15421.3|15426.9|15421.9|15432.6|15427.6|15416.4|15411.4|0
1643923800000|2022-02-03 21:30:00|15427.2|15422.2|15425.5|15420.5|15435.4|15430.4|15423.2|15418.2|0
1643924100000|2022-02-03 21:35:00|15425.6|15420.6|15435.5|15430.5|15436|15431|15412.1|15407.1|0
1643924400000|2022-02-03 21:40:00|15435.9|15430.9|15431.9|15426.9|15436.6|15431.6|15422.9|15417.9|0
1643924700000|2022-02-03 21:45:00|15432.6|15427.6|15432.3|15427.3|15438|15433|15430.2|15425.2|0
1643925000000|2022-02-03 21:50:00|15432.7|15427.7|15444.2|15439.2|15445|15440|15420.4|15415.4|0
1643925300000|2022-02-03 21:55:00|15445|15440|15438.4|15433.4|15451.9|15446.9|15434.1|15429.1|0
1643925600000|2022-02-03 22:00:00|15439|15434|15422.8|15417.8|15439.1|15434.1|15422.5|15417.5|0
1643925900000|2022-02-03 22:05:00|15422.9|15417.9|15429.2|15424.2|15429.6|15424.6|15418.7|15413.7|0
1643926200000|2022-02-03 22:10:00|15429.5|15424.5|15430.2|15425.2|15432.8|15427.8|15427.6|15422.6|0
1643926500000|2022-02-03 22:15:00|15430.3|15425.3|15424.1|15419.1|15431.2|15426.2|15424.1|15419.1|0
1643926800000|2022-02-03 22:20:00|15424.7|15419.7|15424.7|15419.7|15428.3|15423.3|15424.4|15419.4|0
1643927100000|2022-02-03 22:25:00|15425|15420|15417.1|15412.1|15425.1|15420.1|15416.6|15411.6|0
1643927400000|2022-02-03 22:30:00|15417|15412|15424.4|15419.4|15424.9|15419.9|15417|15412|0
1643927700000|2022-02-03 22:35:00|15424.3|15419.3|15418.9|15413.9|15433.7|15428.7|15418.6|15413.6|0
1643928000000|2022-02-03 22:40:00|15419.7|15414.7|15428.7|15423.7|15433.3|15428.3|15419.7|15414.7|0
1643928300000|2022-02-03 22:45:00|15428.5|15423.5|15422.2|15417.2|15429.3|15424.3|15421.4|15416.4|0
1643928600000|2022-02-03 22:50:00|15422.1|15417.1|15430.1|15425.1|15430.6|15425.6|15421.7|15416.7|0
1643928900000|2022-02-03 22:55:00|15430|15425|15433.1|15428.1|15434.9|15429.9|15429.5|15424.5|0
1643929200000|2022-02-03 23:00:00|15431.4|15426.4|15416|15411|15436|15431|15402.5|15397.5|0
1643929500000|2022-02-03 23:05:00|15415.6|15410.6|15419.8|15414.8|15425.9|15420.9|15415.6|15410.6|0
1643929800000|2022-02-03 23:10:00|15420.6|15415.6|15421.6|15416.6|15431.6|15426.6|15419.6|15414.6|0
1643930100000|2022-02-03 23:15:00|15421.2|15416.2|15434|15429|15436.3|15431.3|15421.2|15416.2|0
1643930400000|2022-02-03 23:20:00|15434.4|15429.4|15431.4|15426.4|15437.3|15432.3|15429|15424|0
1643930700000|2022-02-03 23:25:00|15432.9|15427.9|15423.4|15418.4|15432.9|15427.9|15421.8|15416.8|0
1643931000000|2022-02-03 23:30:00|15423|15418|15431.3|15426.3|15432.3|15427.3|15423|15418|0
1643931300000|2022-02-03 23:35:00|15430.9|15425.9|15433|15428|15433.4|15428.4|15424.8|15419.8|0
1643931600000|2022-02-03 23:40:00|15433.8|15428.8|15429.5|15424.5|15435.3|15430.3|15424|15419|0
1643931900000|2022-02-03 23:45:00|15429.1|15424.1|15430.2|15425.2|15438.2|15433.2|15428.7|15423.7|0
1643932200000|2022-02-03 23:50:00|15430.6|15425.6|15424.3|15419.3|15431|15426|15421.5|15416.5|0
1643932500000|2022-02-03 23:55:00|15425.5|15420.5|15420.5|15415.5|15425.8|15420.8|15417.4|15412.4|0
1643932800000|2022-02-04 00:00:00|15420.8|15415.8|15428.1|15423.1|15428.9|15423.9|15415.2|15410.2|0
1643933100000|2022-02-04 00:05:00|15428.5|15423.5|15430.8|15425.8|15431.6|15426.6|15421|15416|0
1643933400000|2022-02-04 00:10:00|15431.6|15426.6|15419.8|15414.8|15431.6|15426.6|15419|15414|0
1643933700000|2022-02-04 00:15:00|15420.5|15415.5|15430.3|15426.3|15435.3|15431.3|15420.5|15415.5|76
1643934000000|2022-02-04 00:20:00|15429.8|15425.8|15428.8|15424.8|15431.3|15427.3|15424.8|15420.8|19
1643934300000|2022-02-04 00:25:00|15426.3|15422.3|15428.3|15424.3|15430.8|15426.8|15424.8|15420.8|31
1643934600000|2022-02-04 00:30:00|15427.8|15423.8|15402.8|15398.8|15427.8|15423.8|15401.3|15397.3|33
1643934900000|2022-02-04 00:35:00|15402.3|15398.3|15395.8|15391.8|15407.3|15403.3|15394.8|15390.8|34
1643935200000|2022-02-04 00:40:00|15395.3|15391.3|15392.8|15388.8|15396.3|15392.3|15391.8|15387.8|11
1643935500000|2022-02-04 00:45:00|15393.3|15389.3|15395.3|15391.3|15402.3|15398.3|15392.3|15388.3|17
1643935800000|2022-02-04 00:50:00|15394.8|15390.8|15390.8|15386.8|15396.8|15392.8|15386.3|15382.3|32
1643936100000|2022-02-04 00:55:00|15390.3|15386.3|15393.3|15389.3|15397.3|15393.3|15389.3|15385.3|11
1643936400000|2022-02-04 01:00:00|15392.8|15388.8|15389.8|15385.8|15392.8|15388.8|15383.8|15379.8|21
1643936700000|2022-02-04 01:05:00|15387.8|15383.8|15384.8|15380.8|15388.8|15384.8|15382.3|15378.3|22
1643937000000|2022-02-04 01:10:00|15384.3|15380.3|15385.3|15381.3|15388.3|15384.3|15380.8|15376.8|4
1643937300000|2022-02-04 01:15:00|15385.8|15381.8|15386.8|15382.8|15398.3|15394.3|15385.8|15381.8|14
1643937600000|2022-02-04 01:20:00|15386.3|15382.3|15379.8|15375.8|15388.3|15384.3|15379.3|15375.3|11
1643937900000|2022-02-04 01:25:00|15380.3|15376.3|15383.3|15379.3|15385.8|15381.8|15372.8|15368.8|7
1643938200000|2022-02-04 01:30:00|15382.8|15378.8|15374.3|15370.3|15388.3|15384.3|15373.8|15369.8|34
1643938500000|2022-02-04 01:35:00|15374.8|15370.8|15358.8|15354.8|15376.3|15372.3|15358.8|15354.8|43
1643938800000|2022-02-04 01:40:00|15357.8|15353.8|15353.8|15349.8|15362.3|15358.3|15350.8|15346.8|23
1643939100000|2022-02-04 01:45:00|15353.3|15349.3|15352.8|15348.8|15353.8|15349.8|15338.8|15334.8|20
1643939400000|2022-02-04 01:50:00|15352.3|15348.3|15361.3|15357.3|15361.3|15357.3|15351.8|15347.8|3
1643939700000|2022-02-04 01:55:00|15360.8|15356.8|15360.3|15356.3|15365.3|15361.3|15359.3|15355.3|6
1643940000000|2022-02-04 02:00:00|15360.8|15356.8|15366.3|15362.3|15366.3|15362.3|15360.8|15356.8|8
1643940300000|2022-02-04 02:05:00|15368.8|15364.8|15377.8|15373.8|15377.8|15373.8|15368.3|15364.3|15
1643940600000|2022-02-04 02:10:00|15378.3|15374.3|15378.3|15374.3|15384.3|15380.3|15378.3|15374.3|22
1643940900000|2022-02-04 02:15:00|15378.8|15374.8|15389.8|15385.8|15391.3|15387.3|15376.8|15372.8|24
1643941200000|2022-02-04 02:20:00|15390.3|15386.3|15381.8|15377.8|15391.8|15387.8|15381.8|15377.8|14
1643941500000|2022-02-04 02:25:00|15382.3|15378.3|15386.8|15382.8|15386.8|15382.8|15382.3|15378.3|2
1643941800000|2022-02-04 02:30:00|15387.3|15383.3|15391.8|15387.8|15392.8|15388.8|15387.3|15383.3|5
1643942100000|2022-02-04 02:35:00|15392.3|15388.3|15390.3|15386.3|15392.3|15388.3|15385.3|15381.3|6
1643942400000|2022-02-04 02:40:00|15389.8|15385.8|15382.8|15378.8|15390.3|15386.3|15382.3|15378.3|4
1643942700000|2022-02-04 02:45:00|15383.3|15379.3|15377.3|15373.3|15384.3|15380.3|15373.3|15369.3|36
1643943000000|2022-02-04 02:50:00|15377.8|15373.8|15378.8|15374.8|15380.3|15376.3|15376.3|15372.3|3
1643943300000|2022-02-04 02:55:00|15378.3|15374.3|15375.8|15371.8|15378.3|15374.3|15374.8|15370.8|0
1643943600000|2022-02-04 03:00:00|15376.3|15372.3|15377.3|15373.3|15379.8|15375.8|15375.8|15371.8|3
1643943900000|2022-02-04 03:05:00|15377.8|15373.8|15382.8|15378.8|15383.3|15379.3|15377.8|15373.8|4
1643944200000|2022-02-04 03:10:00|15382.3|15378.3|15386.8|15382.8|15386.8|15382.8|15379.3|15375.3|8
1643944500000|2022-02-04 03:15:00|15386.3|15382.3|15385.8|15381.8|15388.3|15384.3|15383.8|15379.8|1
1643944800000|2022-02-04 03:20:00|15386.3|15382.3|15383.3|15379.3|15386.3|15382.3|15382.8|15378.8|9
1643945100000|2022-02-04 03:25:00|15380.8|15376.8|15378.3|15374.3|15380.8|15376.8|15373.8|15369.8|15
1643945400000|2022-02-04 03:30:00|15377.8|15373.8|15375.8|15371.8|15383.3|15379.3|15371.3|15367.3|9
1643945700000|2022-02-04 03:35:00|15376.3|15372.3|15384.8|15380.8|15384.8|15380.8|15375.8|15371.8|5
1643946000000|2022-02-04 03:40:00|15384.3|15380.3|15385.3|15381.3|15387.8|15383.8|15384.3|15380.3|8
1643946300000|2022-02-04 03:45:00|15385.8|15381.8|15389.8|15385.8|15392.3|15388.3|15385.8|15381.8|22
1643946600000|2022-02-04 03:50:00|15390.3|15386.3|15390.8|15386.8|15394.3|15390.3|15389.8|15385.8|5
1643946900000|2022-02-04 03:55:00|15391.3|15387.3|15393.3|15389.3|15395.8|15391.8|15390.3|15386.3|10
1643947200000|2022-02-04 04:00:00|15393.8|15389.8|15396.8|15392.8|15400.8|15396.8|15393.8|15389.8|11
1643947500000|2022-02-04 04:05:00|15396.3|15392.3|15400.8|15396.8|15403.8|15399.8|15395.8|15391.8|23
1643947800000|2022-02-04 04:10:00|15401.3|15397.3|15401.8|15397.8|15404.8|15400.8|15398.8|15394.8|8
1643948100000|2022-02-04 04:15:00|15402.3|15398.3|15406.3|15402.3|15408.3|15404.3|15402.3|15398.3|20
1643948400000|2022-02-04 04:20:00|15405.8|15401.8|15411.3|15407.3|15415.8|15411.8|15405.8|15401.8|13
1643948700000|2022-02-04 04:25:00|15411.8|15407.8|15410.8|15406.8|15415.3|15411.3|15407.8|15403.8|20
1643949000000|2022-02-04 04:30:00|15411.3|15407.3|15416.8|15412.8|15417.3|15413.3|15410.8|15406.8|22
1643949300000|2022-02-04 04:35:00|15416.3|15412.3|15411.8|15407.8|15419.3|15415.3|15411.8|15407.8|6
1643949600000|2022-02-04 04:40:00|15411.3|15407.3|15411.3|15407.3|15414.8|15410.8|15411.3|15407.3|3
1643949900000|2022-02-04 04:45:00|15409.8|15405.8|15410.8|15406.8|15413.3|15409.3|15408.3|15404.3|11
1643950200000|2022-02-04 04:50:00|15410.3|15406.3|15408.3|15404.3|15410.3|15406.3|15405.8|15401.8|3
1643950500000|2022-02-04 04:55:00|15408.8|15404.8|15411.3|15407.3|15412.3|15408.3|15407.3|15403.3|21
1643950800000|2022-02-04 05:00:00|15410.8|15406.8|15416.3|15412.3|15417.3|15413.3|15410.8|15406.8|12
1643951100000|2022-02-04 05:05:00|15416.8|15412.8|15421.3|15417.3|15423.8|15419.8|15416.3|15412.3|22
1643951400000|2022-02-04 05:10:00|15422.3|15418.3|15420.8|15416.8|15423.8|15419.8|15418.3|15414.3|34
1643951700000|2022-02-04 05:15:00|15420.3|15416.3|15430.3|15426.3|15432.3|15428.3|15419.8|15415.8|17
1643952000000|2022-02-04 05:20:00|15430.8|15426.8|15432.3|15428.3|15433.8|15429.8|15428.3|15424.3|29
1643952300000|2022-02-04 05:25:00|15432.8|15428.8|15430.8|15426.8|15434.8|15430.8|15428.3|15424.3|18
1643952600000|2022-02-04 05:30:00|15431.3|15427.3|15435.3|15431.3|15436.8|15432.8|15431.3|15427.3|48
1643952900000|2022-02-04 05:35:00|15434.8|15430.8|15436.3|15432.3|15436.3|15432.3|15428.8|15424.8|33
1643953200000|2022-02-04 05:40:00|15435.8|15431.8|15432.8|15428.8|15439.8|15435.8|15432.8|15428.8|14
1643953500000|2022-02-04 05:45:00|15431.8|15427.8|15438.8|15434.8|15441.3|15437.3|15431.8|15427.8|26
1643953800000|2022-02-04 05:50:00|15438.3|15434.3|15437.3|15433.3|15440.8|15436.8|15436.3|15432.3|7
1643954100000|2022-02-04 05:55:00|15437.8|15433.8|15446.3|15442.3|15450.3|15446.3|15437.8|15433.8|41
1643954400000|2022-02-04 06:00:00|15445.8|15441.8|15446.8|15442.8|15448.3|15444.3|15439.3|15435.3|31
1643954700000|2022-02-04 06:05:00|15447.3|15443.3|15449.3|15445.3|15449.3|15445.3|15446.8|15442.8|19
1643955000000|2022-02-04 06:10:00|15448.8|15444.8|15449.3|15445.3|15456.3|15452.3|15448.3|15444.3|42
1643955300000|2022-02-04 06:15:00|15448.3|15444.3|15453.8|15449.8|15453.8|15449.8|15446.3|15442.3|10
1643955600000|2022-02-04 06:20:00|15453.3|15449.3|15449.3|15445.3|15455.8|15451.8|15449.3|15445.3|11
1643955900000|2022-02-04 06:25:00|15448.8|15444.8|15450.8|15446.8|15452.8|15448.8|15445.3|15441.3|31
1643956200000|2022-02-04 06:30:00|15451.3|15447.3|15441.3|15437.3|15454.3|15450.3|15438.3|15434.3|72
1643956500000|2022-02-04 06:35:00|15440.8|15436.8|15442.8|15438.8|15449.8|15445.8|15440.3|15436.3|75
1643956800000|2022-02-04 06:40:00|15443.8|15439.8|15456.3|15452.3|15458.3|15454.3|15443.3|15439.3|52
1643957100000|2022-02-04 06:45:00|15455.8|15451.8|15470.8|15466.8|15473.3|15469.3|15455.8|15451.8|177
1643957400000|2022-02-04 06:50:00|15470.3|15466.3|15485.3|15481.3|15487.3|15483.3|15462.8|15458.8|120
1643957700000|2022-02-04 06:55:00|15484.8|15480.8|15474.8|15470.8|15487.3|15483.3|15474.8|15470.8|115
1643958000000|2022-02-04 07:00:00|15473.8|15471.8|15465.8|15463.8|15488.3|15486.3|15462.8|15460.8|660
1643958300000|2022-02-04 07:05:00|15466.3|15464.3|15492.8|15490.8|15503.8|15501.8|15459.8|15457.8|673
1643958600000|2022-02-04 07:10:00|15494.8|15492.8|15474.8|15472.8|15494.8|15492.8|15469.3|15467.3|279
1643958900000|2022-02-04 07:15:00|15474.3|15472.3|15462.3|15460.3|15482.3|15480.3|15460.8|15458.8|378
1643959200000|2022-02-04 07:20:00|15461.8|15459.8|15461.8|15459.8|15467.8|15465.8|15456.8|15454.8|303
1643959500000|2022-02-04 07:25:00|15461.3|15459.3|15452.3|15450.3|15462.8|15460.8|15449.8|15447.8|232
1643959800000|2022-02-04 07:30:00|15451.8|15449.8|15462.3|15460.3|15468.3|15466.3|15451.8|15449.8|188
1643960100000|2022-02-04 07:35:00|15461.8|15459.8|15439.8|15437.8|15463.3|15461.3|15439.3|15437.3|214
1643960400000|2022-02-04 07:40:00|15439.3|15437.3|15411.8|15409.8|15443.8|15441.8|15407.8|15405.8|450
1643960700000|2022-02-04 07:45:00|15412.3|15410.3|15422.8|15420.8|15433.8|15431.8|15410.8|15408.8|391
1643961000000|2022-02-04 07:50:00|15423.3|15421.3|15408.8|15406.8|15429.8|15427.8|15405.3|15403.3|212
1643961300000|2022-02-04 07:55:00|15409.3|15407.3|15419.8|15417.8|15429.8|15427.8|15406.3|15404.3|435
1643961600000|2022-02-04 08:00:00|15420.8|15418.8|15414.4|15413.2|15437.4|15436.2|15402.4|15401.2|2051
1643961900000|2022-02-04 08:05:00|15413.9|15412.7|15390.4|15389.2|15416.9|15415.7|15385.4|15384.2|1043
1643962200000|2022-02-04 08:10:00|15390.9|15389.7|15376.9|15375.7|15395.4|15394.2|15373.4|15372.2|696
1643962500000|2022-02-04 08:15:00|15376.4|15375.2|15372.4|15371.2|15394.9|15393.7|15366.4|15365.2|712
1643962800000|2022-02-04 08:20:00|15372.9|15371.7|15346.4|15345.2|15378.4|15377.2|15344.9|15343.7|884
1643963100000|2022-02-04 08:25:00|15345.9|15344.7|15296.4|15295.2|15347.4|15346.2|15293.9|15292.7|1269
1643963400000|2022-02-04 08:30:00|15296.9|15295.7|15305.9|15304.7|15323.4|15322.2|15296.4|15295.2|1836
1643963700000|2022-02-04 08:35:00|15305.4|15304.2|15292.9|15291.7|15310.4|15309.2|15283.9|15282.7|1225
1643964000000|2022-02-04 08:40:00|15292.4|15291.2|15294.2|15293|15296.7|15295.5|15272.4|15271.2|902
1643964300000|2022-02-04 08:45:00|15294.7|15293.5|15255.1|15253.9|15296.2|15295|15249.1|15247.9|1316
1643964600000|2022-02-04 08:50:00|15254.6|15253.4|15248.6|15247.4|15260.6|15259.4|15233.1|15231.9|977
1643964900000|2022-02-04 08:55:00|15248.1|15246.9|15260.1|15258.9|15271.6|15270.4|15247.6|15246.4|1332
1643965200000|2022-02-04 09:00:00|15260.6|15259.4|15260.1|15258.9|15282.6|15281.4|15251.6|15250.4|859
1643965500000|2022-02-04 09:05:00|15260.6|15259.4|15265.6|15264.4|15282.1|15280.9|15259.1|15257.9|496
1643965800000|2022-02-04 09:10:00|15265.1|15263.9|15290.1|15288.9|15292.6|15291.4|15264.1|15262.9|444
1643966100000|2022-02-04 09:15:00|15289.6|15288.4|15275.1|15273.9|15299.6|15298.4|15274.1|15272.9|636
1643966400000|2022-02-04 09:20:00|15275.6|15274.4|15267.1|15265.9|15276.6|15275.4|15248.6|15247.4|797
1643966700000|2022-02-04 09:25:00|15266.6|15265.4|15275.1|15273.9|15291.6|15290.4|15263.1|15261.9|397
1643967000000|2022-02-04 09:30:00|15274.6|15273.4|15283.1|15281.9|15288.1|15286.9|15269.6|15268.4|392
1643967300000|2022-02-04 09:35:00|15283.6|15282.4|15285.1|15283.9|15299.1|15297.9|15277.6|15276.4|368
1643967600000|2022-02-04 09:40:00|15284.6|15283.4|15280.1|15278.9|15286.1|15284.9|15269.6|15268.4|324
1643967900000|2022-02-04 09:45:00|15280.6|15279.4|15268.1|15266.9|15283.6|15282.4|15267.1|15265.9|237
1643968200000|2022-02-04 09:50:00|15268.6|15267.4|15257.6|15256.4|15270.6|15269.4|15253.1|15251.9|468
1643968500000|2022-02-04 09:55:00|15256.1|15254.9|15243.1|15241.9|15257.1|15255.9|15235.1|15233.9|539
1643968800000|2022-02-04 10:00:00|15243.6|15242.4|15237.1|15235.9|15251.1|15249.9|15234.6|15233.4|418
1643969100000|2022-02-04 10:05:00|15237.6|15236.4|15219.1|15217.9|15239.1|15237.9|15215.6|15214.4|922
1643969400000|2022-02-04 10:10:00|15217.6|15216.4|15223.6|15222.4|15225.1|15223.9|15210.6|15209.4|682
1643969700000|2022-02-04 10:15:00|15223.1|15221.9|15217.1|15215.9|15232.6|15231.4|15213.6|15212.4|566
1643970000000|2022-02-04 10:20:00|15216.6|15215.4|15203.1|15201.9|15220.1|15218.9|15197.6|15196.4|1149
1643970300000|2022-02-04 10:25:00|15203.6|15202.4|15216.1|15214.9|15224.6|15223.4|15201.6|15200.4|643
1643970600000|2022-02-04 10:30:00|15215.6|15214.4|15205.1|15203.9|15215.6|15214.4|15192.6|15191.4|872
1643970900000|2022-02-04 10:35:00|15205.6|15204.4|15196.1|15194.9|15214.1|15212.9|15193.6|15192.4|431
1643971200000|2022-02-04 10:40:00|15195.6|15194.4|15189.1|15187.9|15202.1|15200.9|15183.1|15181.9|693
1643971500000|2022-02-04 10:45:00|15188.1|15186.9|15182.6|15181.4|15208.1|15206.9|15181.1|15179.9|778
1643971800000|2022-02-04 10:50:00|15183.1|15181.9|15200.1|15198.9|15218.1|15216.9|15183.1|15181.9|828
1643972100000|2022-02-04 10:55:00|15200.6|15199.4|15196.1|15194.9|15206.1|15204.9|15184.6|15183.4|593
1643972400000|2022-02-04 11:00:00|15195.1|15193.9|15167.6|15166.4|15196.1|15194.9|15166.1|15164.9|839
1643972700000|2022-02-04 11:05:00|15167.1|15165.9|15149.1|15147.9|15177.6|15176.4|15147.1|15145.9|801
1643973000000|2022-02-04 11:10:00|15149.6|15148.4|15132.1|15130.9|15152.1|15150.9|15128.1|15126.9|812
1643973300000|2022-02-04 11:15:00|15133.1|15131.9|15140.6|15139.4|15152.6|15151.4|15128.6|15127.4|863
1643973600000|2022-02-04 11:20:00|15141.1|15139.9|15130.1|15128.9|15142.6|15141.4|15121.6|15120.4|701
1643973900000|2022-02-04 11:25:00|15130.6|15129.4|15154.1|15152.9|15161.6|15160.4|15128.1|15126.9|790
1643974200000|2022-02-04 11:30:00|15153.1|15151.9|15152.6|15151.4|15167.1|15165.9|15149.1|15147.9|825
1643974500000|2022-02-04 11:35:00|15152.1|15150.9|15161.1|15159.9|15164.6|15163.4|15142.6|15141.4|621
1643974800000|2022-02-04 11:40:00|15160.6|15159.4|15146.6|15145.4|15162.1|15160.9|15143.6|15142.4|500
1643975100000|2022-02-04 11:45:00|15147.1|15145.9|15141.6|15140.4|15151.6|15150.4|15134.6|15133.4|329
1643975400000|2022-02-04 11:50:00|15143.1|15141.9|15122.1|15120.9|15143.1|15141.9|15114.1|15112.9|513
1643975700000|2022-02-04 11:55:00|15122.6|15121.4|15110.1|15108.9|15126.1|15124.9|15108.6|15107.4|816
1643976000000|2022-02-04 12:00:00|15110.6|15109.4|15127.1|15125.9|15129.6|15128.4|15103.1|15101.9|1187
1643976300000|2022-02-04 12:05:00|15127.6|15126.4|15148.6|15147.4|15151.1|15149.9|15123.6|15122.4|532
1643976600000|2022-02-04 12:10:00|15147.6|15146.4|15132.1|15130.9|15152.1|15150.9|15125.6|15124.4|645
1643976900000|2022-02-04 12:15:00|15131.6|15130.4|15141.6|15140.4|15145.1|15143.9|15126.1|15124.9|419
1643977200000|2022-02-04 12:20:00|15141.1|15139.9|15146.1|15144.9|15152.6|15151.4|15132.6|15131.4|263
1643977500000|2022-02-04 12:25:00|15145.6|15144.4|15173.1|15171.9|15175.1|15173.9|15145.1|15143.9|490
1643977800000|2022-02-04 12:30:00|15172.6|15171.4|15156.1|15154.9|15173.1|15171.9|15153.6|15152.4|313
1643978100000|2022-02-04 12:35:00|15156.6|15155.4|15161.1|15159.9|15168.6|15167.4|15154.6|15153.4|344
1643978400000|2022-02-04 12:40:00|15160.3|15159.1|15160.3|15159.1|15163.8|15162.6|15151.3|15150.1|280
1643978700000|2022-02-04 12:45:00|15159.8|15158.6|15181.3|15180.1|15183.8|15182.6|15159.8|15158.6|573
1643979000000|2022-02-04 12:50:00|15180.8|15179.6|15181.3|15180.1|15188.3|15187.1|15178.8|15177.6|523
1643979300000|2022-02-04 12:55:00|15181.8|15180.6|15172.3|15171.1|15189.8|15188.6|15171.8|15170.6|448
1643979600000|2022-02-04 13:00:00|15172.8|15171.6|15152.8|15151.6|15180.3|15179.1|15151.3|15150.1|569
1643979900000|2022-02-04 13:05:00|15152.3|15151.1|15151.3|15150.1|15159.3|15158.1|15141.8|15140.6|462
1643980200000|2022-02-04 13:10:00|15150.8|15149.6|15152.8|15151.6|15155.3|15154.1|15143.8|15142.6|267
1643980500000|2022-02-04 13:15:00|15152.3|15151.1|15138.3|15137.1|15154.3|15153.1|15136.3|15135.1|230
1643980800000|2022-02-04 13:20:00|15137.3|15136.1|15143.3|15142.1|15150.3|15149.1|15128.3|15127.1|429
1643981100000|2022-02-04 13:25:00|15141.8|15140.6|15160.8|15159.6|15162.3|15161.1|15140.3|15139.1|209
1643981400000|2022-02-04 13:30:00|15159.3|15158.1|15099.3|15098.1|15159.3|15158.1|15095.3|15094.1|1465
1643981700000|2022-02-04 13:35:00|15098.8|15097.6|15135.8|15134.6|15136.3|15135.1|15094.3|15093.1|1090
1643982000000|2022-02-04 13:40:00|15135.3|15134.1|15108.8|15107.6|15148.8|15147.6|15101.8|15100.6|997
1643982300000|2022-02-04 13:45:00|15108.3|15107.1|15107.8|15106.6|15131.8|15130.6|15106.8|15105.6|550
1643982600000|2022-02-04 13:50:00|15108.3|15107.1|15116.3|15115.1|15117.3|15116.1|15093.3|15092.1|648
1643982900000|2022-02-04 13:55:00|15115.8|15114.6|15088.3|15087.1|15123.3|15122.1|15086.8|15085.6|437
1643983200000|2022-02-04 14:00:00|15087.8|15086.6|15060.3|15059.1|15090.3|15089.1|15057.8|15056.6|1240
1643983500000|2022-02-04 14:05:00|15060.8|15059.6|15076.3|15075.1|15078.3|15077.1|15057.3|15056.1|776
1643983800000|2022-02-04 14:10:00|15075.8|15074.6|15093.8|15092.6|15093.8|15092.6|15070.3|15069.1|757
1643984100000|2022-02-04 14:15:00|15094.3|15093.1|15091.8|15090.6|15107.8|15106.6|15084.3|15083.1|577
1643984400000|2022-02-04 14:20:00|15092.3|15091.1|15099.3|15098.1|15102.3|15101.1|15089.8|15088.6|362
1643984700000|2022-02-04 14:25:00|15099.8|15098.6|15108.8|15107.6|15114.8|15113.6|15099.8|15098.6|526
1643985000000|2022-02-04 14:30:00|15108.3|15107.1|15095.8|15094.6|15124.3|15123.1|15095.3|15094.1|804
1643985300000|2022-02-04 14:35:00|15096.3|15095.1|15093.3|15092.1|15111.8|15110.6|15085.3|15084.1|731
1643985600000|2022-02-04 14:40:00|15093.8|15092.6|15134.3|15133.1|15145.3|15144.1|15092.3|15091.1|1085
1643985900000|2022-02-04 14:45:00|15133.8|15132.6|15122.3|15121.1|15145.8|15144.6|15122.3|15121.1|718
1643986200000|2022-02-04 14:50:00|15121.8|15120.6|15097.3|15096.1|15129.8|15128.6|15094.3|15093.1|517
1643986500000|2022-02-04 14:55:00|15097.8|15096.6|15110.3|15109.1|15110.3|15109.1|15081.8|15080.6|712
1643986800000|2022-02-04 15:00:00|15109.8|15108.6|15112.3|15111.1|15127.8|15126.6|15086.8|15085.6|959
1643987100000|2022-02-04 15:05:00|15112.8|15111.6|15101.3|15100.1|15120.8|15119.6|15099.8|15098.6|603
1643987400000|2022-02-04 15:10:00|15101.6|15100.4|15131.6|15130.4|15137.1|15135.9|15090.6|15089.4|702
1643987700000|2022-02-04 15:15:00|15131.1|15129.9|15155.6|15154.4|15163.1|15161.9|15131.1|15129.9|861
1643988000000|2022-02-04 15:20:00|15156.1|15154.9|15141.1|15139.9|15167.6|15166.4|15136.6|15135.4|625
1643988300000|2022-02-04 15:25:00|15140.6|15139.4|15096.6|15095.4|15145.1|15143.9|15096.1|15094.9|781
1643988600000|2022-02-04 15:30:00|15096.1|15094.9|15116.6|15115.4|15124.1|15122.9|15096.1|15094.9|601
1643988900000|2022-02-04 15:35:00|15116.1|15114.9|15097.6|15096.4|15120.1|15118.9|15089.1|15087.9|610
1643989200000|2022-02-04 15:40:00|15098.1|15096.9|15093.6|15092.4|15109.1|15107.9|15089.6|15088.4|517
1643989500000|2022-02-04 15:45:00|15093.1|15091.9|15092.1|15090.9|15096.1|15094.9|15073.6|15072.4|602
1643989800000|2022-02-04 15:50:00|15092.6|15091.4|15102.6|15101.4|15108.1|15106.9|15083.6|15082.4|479
1643990100000|2022-02-04 15:55:00|15103.1|15101.9|15085.6|15084.4|15111.6|15110.4|15085.6|15084.4|614
1643990400000|2022-02-04 16:00:00|15086.1|15084.9|15104.6|15103.4|15111.1|15109.9|15072.6|15071.4|864
1643990700000|2022-02-04 16:05:00|15104.1|15102.9|15084.1|15082.9|15106.6|15105.4|15082.6|15081.4|485
1643991000000|2022-02-04 16:10:00|15084.6|15083.4|15074.6|15073.4|15090.1|15088.9|15067.1|15065.9|781
1643991300000|2022-02-04 16:15:00|15075.6|15074.4|15088.6|15087.4|15090.1|15088.9|15069.6|15068.4|442
1643991600000|2022-02-04 16:20:00|15088.1|15086.9|15091.6|15090.4|15093.1|15091.9|15076.6|15075.4|587
1643991900000|2022-02-04 16:25:00|15091.1|15089.9|15097.1|15095.9|15119.6|15118.4|15088.6|15087.4|1313
1643992200000|2022-02-04 16:30:00|15097.5|15095.5|15101.5|15099.5|15116.5|15114.5|15094.5|15092.5|1642
1643992500000|2022-02-04 16:35:00|15101|15099|15119|15117|15126.5|15124.5|15101|15099|1016
1643992800000|2022-02-04 16:40:00|15119.5|15117.5|15128|15126|15133.5|15131.5|15116.5|15114.5|333
1643993100000|2022-02-04 16:45:00|15128.5|15126.5|15132|15130|15146.5|15144.5|15124.5|15122.5|329
1643993400000|2022-02-04 16:50:00|15131.5|15129.5|15129.5|15127.5|15132.5|15130.5|15120.5|15118.5|215
1643993700000|2022-02-04 16:55:00|15130|15128|15120|15118|15140.5|15138.5|15120|15118|187
1643994000000|2022-02-04 17:00:00|15120.5|15118.5|15122.5|15120.5|15126.5|15124.5|15114.5|15112.5|263
1643994300000|2022-02-04 17:05:00|15122|15120|15127|15125|15133.5|15131.5|15118.5|15116.5|123
1643994600000|2022-02-04 17:10:00|15127.5|15125.5|15129|15127|15135|15133|15114.5|15112.5|188
1643994900000|2022-02-04 17:15:00|15129.5|15127.5|15133|15131|15138|15136|15127|15125|158
1643995200000|2022-02-04 17:20:00|15132.5|15130.5|15135|15133|15136.5|15134.5|15129|15127|140
1643995500000|2022-02-04 17:25:00|15135.5|15133.5|15146|15144|15150|15148|15135|15133|168
1643995800000|2022-02-04 17:30:00|15146.5|15144.5|15138|15136|15154|15152|15132|15130|140
1643996100000|2022-02-04 17:35:00|15138.5|15136.5|15151|15149|15151.5|15149.5|15136.5|15134.5|95
1643996400000|2022-02-04 17:40:00|15151.5|15149.5|15155|15153|15156.5|15154.5|15147.5|15145.5|190
1643996700000|2022-02-04 17:45:00|15154.5|15152.5|15151.5|15149.5|15155.5|15153.5|15146.5|15144.5|136
1643997000000|2022-02-04 17:50:00|15152|15150|15152|15150|15158|15156|15147|15145|90
1643997300000|2022-02-04 17:55:00|15152.5|15150.5|15172|15170|15173|15171|15148|15146|239
1643997600000|2022-02-04 18:00:00|15172.5|15170.5|15198|15196|15201|15199|15172|15170|532
1643997900000|2022-02-04 18:05:00|15198.5|15196.5|15190|15188|15200|15198|15183.5|15181.5|255
1643998200000|2022-02-04 18:10:00|15189.5|15187.5|15187.5|15185.5|15195|15193|15183|15181|105
1643998500000|2022-02-04 18:15:00|15187|15185|15181|15179|15188|15186|15177.5|15175.5|160
1643998800000|2022-02-04 18:20:00|15181.5|15179.5|15197|15195|15197|15195|15179.5|15177.5|109
1643999100000|2022-02-04 18:25:00|15196.5|15194.5|15186.5|15184.5|15196.5|15194.5|15184|15182|134
1643999400000|2022-02-04 18:30:00|15187|15185|15195.5|15193.5|15196|15194|15182|15180|135
1643999700000|2022-02-04 18:35:00|15194.5|15192.5|15190.5|15188.5|15195.5|15193.5|15186.5|15184.5|125
1644000000000|2022-02-04 18:40:00|15191|15189|15216.5|15214.5|15216.5|15214.5|15190.5|15188.5|265
1644000300000|2022-02-04 18:45:00|15217|15215|15207.5|15205.5|15217|15215|15198.5|15196.5|322
1644000600000|2022-02-04 18:50:00|15208|15206|15210.5|15208.5|15214.5|15212.5|15207.5|15205.5|95
1644000900000|2022-02-04 18:55:00|15211|15209|15212|15210|15213.5|15211.5|15204|15202|90
1644001200000|2022-02-04 19:00:00|15212.5|15210.5|15205|15203|15215.5|15213.5|15204.5|15202.5|129
1644001500000|2022-02-04 19:05:00|15204.5|15202.5|15206.5|15204.5|15209.5|15207.5|15201|15199|101
1644001800000|2022-02-04 19:10:00|15207|15205|15192.5|15190.5|15210.5|15208.5|15187|15185|258
1644002100000|2022-02-04 19:15:00|15193.5|15191.5|15184|15182|15196|15194|15184|15182|104
1644002400000|2022-02-04 19:20:00|15184.5|15182.5|15191|15189|15198.5|15196.5|15182.5|15180.5|149
1644002700000|2022-02-04 19:25:00|15191.5|15189.5|15195.5|15193.5|15202|15200|15189|15187|57
1644003000000|2022-02-04 19:30:00|15196|15194|15203.5|15201.5|15209.5|15207.5|15193.5|15191.5|118
1644003300000|2022-02-04 19:35:00|15204|15202|15213|15211|15217.5|15215.5|15203.5|15201.5|172
1644003600000|2022-02-04 19:40:00|15213.5|15211.5|15201|15199|15217.5|15215.5|15197|15195|164
1644003900000|2022-02-04 19:45:00|15200.5|15198.5|15200|15198|15204|15202|15194.5|15192.5|90
1644004200000|2022-02-04 19:50:00|15199.5|15197.5|15206|15204|15206.5|15204.5|15196|15194|78
1644004500000|2022-02-04 19:55:00|15205.5|15203.5|15210|15208|15212.5|15210.5|15205|15203|89
1644004800000|2022-02-04 20:00:00|15210.5|15208.5|15221|15219|15221.5|15219.5|15210|15208|130
1644005100000|2022-02-04 20:05:00|15220.5|15218.5|15227|15225|15230.5|15228.5|15214.5|15212.5|274
1644005400000|2022-02-04 20:10:00|15227.5|15225.5|15234.5|15232.5|15244.5|15242.5|15226|15224|262
1644005700000|2022-02-04 20:15:00|15235|15233|15222|15220|15237|15235|15221|15219|315
1644006000000|2022-02-04 20:20:00|15221.5|15219.5|15223.5|15221.5|15225|15223|15218.5|15216.5|172
1644006300000|2022-02-04 20:25:00|15223|15221|15222|15220|15229|15227|15212.5|15210.5|208
1644006600000|2022-02-04 20:30:00|15222.5|15220.5|15233|15231|15239|15237|15222|15220|191
1644006900000|2022-02-04 20:35:00|15233.5|15231.5|15220|15218|15238|15236|15220|15218|188
1644007200000|2022-02-04 20:40:00|15220.5|15218.5|15201.5|15199.5|15221.5|15219.5|15200|15198|283
1644007500000|2022-02-04 20:45:00|15201|15199|15186|15184|15205|15203|15176.5|15174.5|276
1644007800000|2022-02-04 20:50:00|15186.5|15184.5|15180|15178|15198.5|15196.5|15174.5|15172.5|290
1644008100000|2022-02-04 20:55:00|15179.5|15177.5|15158|15156|15181|15179|15157.5|15155.5|492
1644008400000|2022-02-04 21:00:00|15166.1|15161.1|15145|15140|15173.2|15168.2|15141|15136|59
1644008700000|2022-02-04 21:05:00|15145.4|15140.4|15144.4|15139.4|15151|15146|15137.9|15132.9|0
1644009000000|2022-02-04 21:10:00|15145.1|15140.1|15150.2|15145.2|15151|15146|15135.6|15130.6|0
1644009300000|2022-02-04 21:15:00|15150.6|15145.6|15146.4|15141.4|15151|15146|15142.7|15137.7|0
1644009600000|2022-02-04 21:20:00|15147.2|15142.2|15149.9|15144.9|15151.8|15146.8|15144.2|15139.2|0
1644009900000|2022-02-04 21:25:00|15150.3|15145.3|15147.9|15142.9|15155.5|15150.5|15147.1|15142.1|0
1644010200000|2022-02-04 21:30:00|15147.1|15142.1|15148.1|15143.1|15148.1|15143.1|15142.4|15137.4|0
1644010500000|2022-02-04 21:35:00|15147.7|15142.7|15150.4|15145.4|15152|15147|15147.3|15142.3|0
1644010800000|2022-02-04 21:40:00|15149.6|15144.6|15149|15144|15152.3|15147.3|15147|15142|0
1644011100000|2022-02-04 21:45:00|15149.8|15144.8|15147.8|15142.8|15151.9|15146.9|15146.2|15141.2|0
1644011400000|2022-02-04 21:50:00|15147.4|15142.4|15145.3|15140.3|15150.2|15145.2|15144.4|15139.4|0
1644011700000|2022-02-04 21:55:00|15145.7|15140.7|15145.8|15140.8|15148.2|15143.2|15142.4|15137.4|0
1644012000000|2022-02-04 22:00:00|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|15146.6|15141.6|0
1644188400000|2022-02-06 23:00:00|15182.4|15177.4|15158.9|15153.9|15185.7|15180.7|15155|15150|0
1644188700000|2022-02-06 23:05:00|15158.6|15153.6|15163.7|15158.7|15165.9|15160.9|15154|15149|0
1644189000000|2022-02-06 23:10:00|15163.4|15158.4|15177|15172|15179.3|15174.3|15163|15158|0
1644189300000|2022-02-06 23:15:00|15176.3|15171.3|15161.8|15156.8|15179.3|15174.3|15160.7|15155.7|0
1644189600000|2022-02-06 23:20:00|15162.2|15157.2|15170.4|15165.4|15175.7|15170.7|15162.2|15157.2|0
1644189900000|2022-02-06 23:25:00|15170.7|15165.7|15177.4|15172.4|15179.4|15174.4|15169.6|15164.6|0
1644190200000|2022-02-06 23:30:00|15177.1|15172.1|15186|15181|15189|15184|15177.1|15172.1|0
1644190500000|2022-02-06 23:35:00|15186.3|15181.3|15181.2|15176.2|15189.3|15184.3|15179.4|15174.4|0
1644190800000|2022-02-06 23:40:00|15181.6|15176.6|15182|15177|15185.4|15180.4|15179|15174|0
1644191100000|2022-02-06 23:45:00|15180.5|15175.5|15187.2|15182.2|15188.3|15183.3|15180.5|15175.5|0
1644191400000|2022-02-06 23:50:00|15187.6|15182.6|15183.9|15178.9|15188.7|15183.7|15182.4|15177.4|0
1644191700000|2022-02-06 23:55:00|15183.2|15178.2|15186.6|15181.6|15189.7|15184.7|15180|15175|0
1644192000000|2022-02-07 00:00:00|15187|15182|15169.5|15164.5|15188.2|15183.2|15168.9|15163.9|0
1644192300000|2022-02-07 00:05:00|15169.1|15164.1|15145.9|15140.9|15169.4|15164.4|15144.4|15139.4|0
1644192600000|2022-02-07 00:10:00|15145.6|15140.6|15146.6|15141.6|15149.3|15144.3|15125.9|15120.9|0
1644192900000|2022-02-07 00:15:00|15147|15142|15124|15120|15147|15142|15114|15110|120
1644193200000|2022-02-07 00:20:00|15123|15119|15125|15121|15128.5|15124.5|15119|15115|18
1644193500000|2022-02-07 00:25:00|15126.5|15122.5|15137|15133|15140|15136|15126|15122|13
1644193800000|2022-02-07 00:30:00|15136.5|15132.5|15149.5|15145.5|15151.5|15147.5|15136|15132|38
1644194100000|2022-02-07 00:35:00|15149|15145|15148.5|15144.5|15152.5|15148.5|15142|15138|10
1644194400000|2022-02-07 00:40:00|15148|15144|15144.5|15140.5|15149|15145|15141.5|15137.5|18
1644194700000|2022-02-07 00:45:00|15144|15140|15127.5|15123.5|15144.5|15140.5|15124.5|15120.5|25
1644195000000|2022-02-07 00:50:00|15130|15126|15136|15132|15137|15133|15128|15124|16
1644195300000|2022-02-07 00:55:00|15136.5|15132.5|15149|15145|15155.5|15151.5|15136.5|15132.5|23
1644195600000|2022-02-07 01:00:00|15148.5|15144.5|15144.5|15140.5|15148.5|15144.5|15142|15138|9
1644195900000|2022-02-07 01:05:00|15145|15141|15126.5|15122.5|15145|15141|15124|15120|18
1644196200000|2022-02-07 01:10:00|15127|15123|15150.5|15146.5|15154|15150|15126.5|15122.5|12
1644196500000|2022-02-07 01:15:00|15150|15146|15148.5|15144.5|15159.5|15155.5|15145.5|15141.5|15
1644196800000|2022-02-07 01:20:00|15149|15145|15161|15157|15163.5|15159.5|15139.5|15135.5|23
1644197100000|2022-02-07 01:25:00|15161.5|15157.5|15155.5|15151.5|15168.5|15164.5|15152.5|15148.5|19
1644197400000|2022-02-07 01:30:00|15155|15151|15146|15142|15155|15151|15141.5|15137.5|9
1644197700000|2022-02-07 01:35:00|15144|15140|15152.5|15148.5|15152.5|15148.5|15143.5|15139.5|10
1644198000000|2022-02-07 01:40:00|15153|15149|15145|15141|15156.5|15152.5|15144|15140|6
1644198300000|2022-02-07 01:45:00|15144.5|15140.5|15145.5|15141.5|15148.5|15144.5|15140|15136|6
1644198600000|2022-02-07 01:50:00|15146|15142|15147.5|15143.5|15154.5|15150.5|15144|15140|7
1644198900000|2022-02-07 01:55:00|15148|15144|15137.5|15133.5|15148|15144|15127|15123|16
1644199200000|2022-02-07 02:00:00|15138|15134|15147.5|15143.5|15150.5|15146.5|15138|15134|2
1644199500000|2022-02-07 02:05:00|15148|15144|15148.5|15144.5|15152.5|15148.5|15141.5|15137.5|9
1644199800000|2022-02-07 02:10:00|15148|15144|15144.5|15140.5|15148|15144|15127|15123|31
1644200100000|2022-02-07 02:15:00|15145.5|15141.5|15133|15129|15149|15145|15132.5|15128.5|13
1644200400000|2022-02-07 02:20:00|15133.5|15129.5|15135|15131|15139.5|15135.5|15130|15126|12
1644200700000|2022-02-07 02:25:00|15134.5|15130.5|15127.5|15123.5|15134.5|15130.5|15127|15123|9
1644201000000|2022-02-07 02:30:00|15127|15123|15127.5|15123.5|15127.5|15123.5|15119.5|15115.5|22
1644201300000|2022-02-07 02:35:00|15127|15123|15113|15109|15129|15125|15108.5|15104.5|45
1644201600000|2022-02-07 02:40:00|15113.5|15109.5|15108|15104|15113.5|15109.5|15105.5|15101.5|13
1644201900000|2022-02-07 02:45:00|15108.5|15104.5|15103.5|15099.5|15109.5|15105.5|15103|15099|24
1644202200000|2022-02-07 02:50:00|15102.5|15098.5|15102|15098|15104.5|15100.5|15099.5|15095.5|10
1644202500000|2022-02-07 02:55:00|15101.5|15097.5|15103.5|15099.5|15106.5|15102.5|15100.5|15096.5|10
1644202800000|2022-02-07 03:00:00|15104|15100|15105.5|15101.5|15109.5|15105.5|15103.5|15099.5|5
1644203100000|2022-02-07 03:05:00|15106|15102|15109.5|15105.5|15110|15106|15106|15102|2
1644203400000|2022-02-07 03:10:00|15109|15105|15112|15108|15112|15108|15107.5|15103.5|4
1644203700000|2022-02-07 03:15:00|15112.5|15108.5|15113|15109|15115.5|15111.5|15112.5|15108.5|5
1644204000000|2022-02-07 03:20:00|15112.5|15108.5|15117.5|15113.5|15118|15114|15110.5|15106.5|17
1644204300000|2022-02-07 03:25:00|15118.5|15114.5|15122|15118|15124.5|15120.5|15117|15113|8
1644204600000|2022-02-07 03:30:00|15121.5|15117.5|15116|15112|15121.5|15117.5|15115.5|15111.5|1
1644204900000|2022-02-07 03:35:00|15116.5|15112.5|15134|15130|15139|15135|15116|15112|27
1644205200000|2022-02-07 03:40:00|15134.5|15130.5|15140.5|15136.5|15145|15141|15133.5|15129.5|22
1644205500000|2022-02-07 03:45:00|15141|15137|15136|15132|15141|15137|15134|15130|12
1644205800000|2022-02-07 03:50:00|15136.5|15132.5|15135.5|15131.5|15136.5|15132.5|15133|15129|4
1644206100000|2022-02-07 03:55:00|15136.5|15132.5|15127.5|15123.5|15136.5|15132.5|15127|15123|13
1644206400000|2022-02-07 04:00:00|15128|15124|15139.5|15135.5|15139.5|15135.5|15127.5|15123.5|5
1644206700000|2022-02-07 04:05:00|15140|15136|15148.5|15144.5|15153.5|15149.5|15140|15136|8
1644207000000|2022-02-07 04:10:00|15149|15145|15150.5|15146.5|15151|15147|15148.5|15144.5|3
1644207300000|2022-02-07 04:15:00|15154|15150|15161|15157|15161|15157|15154|15150|32
1644207600000|2022-02-07 04:20:00|15160|15156|15164.5|15160.5|15168|15164|15160|15156|24
1644207900000|2022-02-07 04:25:00|15165|15161|15164|15160|15166|15162|15161.5|15157.5|4
1644208200000|2022-02-07 04:30:00|15164.5|15160.5|15168.5|15164.5|15171.5|15167.5|15164.5|15160.5|15
1644208500000|2022-02-07 04:35:00|15168|15164|15171.5|15167.5|15174|15170|15167.5|15163.5|20
1644208800000|2022-02-07 04:40:00|15172|15168|15174|15170|15175.5|15171.5|15172|15168|1
1644209100000|2022-02-07 04:45:00|15174.5|15170.5|15172.5|15168.5|15174.5|15170.5|15171|15167|4
1644209400000|2022-02-07 04:50:00|15174|15170|15172.5|15168.5|15175.5|15171.5|15172.5|15168.5|3
1644209700000|2022-02-07 04:55:00|15171|15167|15170|15166|15172.5|15168.5|15169.5|15165.5|9
1644210000000|2022-02-07 05:00:00|15170.5|15166.5|15161.5|15157.5|15174|15170|15161.5|15157.5|8
1644210300000|2022-02-07 05:05:00|15161|15157|15163.5|15159.5|15163.5|15159.5|15157.5|15153.5|9
1644210600000|2022-02-07 05:10:00|15164|15160|15172.5|15168.5|15173.5|15169.5|15164|15160|15
1644210900000|2022-02-07 05:15:00|15174.5|15170.5|15164|15160|15174.5|15170.5|15164|15160|10
1644211200000|2022-02-07 05:20:00|15164.5|15160.5|15157|15153|15165|15161|15157|15153|16
1644211500000|2022-02-07 05:25:00|15157.5|15153.5|15154.5|15150.5|15159|15155|15154|15150|6
1644211800000|2022-02-07 05:30:00|15154|15150|15160.5|15156.5|15161|15157|15153|15149|15
1644212100000|2022-02-07 05:35:00|15161|15157|15165.5|15161.5|15165.5|15161.5|15160.5|15156.5|3
1644212400000|2022-02-07 05:40:00|15165|15161|15158|15154|15165|15161|15154.5|15150.5|12
1644212700000|2022-02-07 05:45:00|15157.5|15153.5|15156|15152|15158|15154|15150.5|15146.5|22
1644213000000|2022-02-07 05:50:00|15156.5|15152.5|15157|15153|15157|15153|15151|15147|5
1644213300000|2022-02-07 05:55:00|15157.5|15153.5|15162|15158|15162|15158|15155.5|15151.5|19
1644213600000|2022-02-07 06:00:00|15162.5|15158.5|15170.5|15166.5|15178|15174|15162.5|15158.5|33
1644213900000|2022-02-07 06:05:00|15171|15167|15158.5|15154.5|15171.5|15167.5|15158.5|15154.5|8
1644214200000|2022-02-07 06:10:00|15158|15154|15150|15146|15158|15154|15145.5|15141.5|10
1644214500000|2022-02-07 06:15:00|15146.5|15142.5|15140.5|15136.5|15151.5|15147.5|15140.5|15136.5|37
1644214800000|2022-02-07 06:20:00|15140|15136|15142.5|15138.5|15147|15143|15137.5|15133.5|21
1644215100000|2022-02-07 06:25:00|15142|15138|15146|15142|15148|15144|15139.5|15135.5|29
1644215400000|2022-02-07 06:30:00|15145|15141|15140.5|15136.5|15151|15147|15140.5|15136.5|32
1644215700000|2022-02-07 06:35:00|15140|15136|15138.5|15134.5|15141|15137|15136.5|15132.5|24
1644216000000|2022-02-07 06:40:00|15139|15135|15149|15145|15149|15145|15137|15133|32
1644216300000|2022-02-07 06:45:00|15148|15144|15156|15152|15157|15153|15146.5|15142.5|28
1644216600000|2022-02-07 06:50:00|15156.5|15152.5|15162.5|15158.5|15167.5|15163.5|15156|15152|52
1644216900000|2022-02-07 06:55:00|15163|15159|15182|15178|15187.5|15183.5|15163|15159|178
1644217200000|2022-02-07 07:00:00|15181|15179|15194.5|15192.5|15205|15203|15168.5|15166.5|401
1644217500000|2022-02-07 07:05:00|15195|15193|15203|15201|15205.5|15203.5|15191.5|15189.5|216
1644217800000|2022-02-07 07:10:00|15203.5|15201.5|15209.5|15207.5|15219|15217|15199.5|15197.5|144
1644218100000|2022-02-07 07:15:00|15210|15208|15194|15192|15217|15215|15191|15189|288
1644218400000|2022-02-07 07:20:00|15193.5|15191.5|15195.5|15193.5|15209.5|15207.5|15191.5|15189.5|273
1644218700000|2022-02-07 07:25:00|15197|15195|15215|15213|15215|15213|15194.5|15192.5|126
1644219000000|2022-02-07 07:30:00|15214.5|15212.5|15211|15209|15216.5|15214.5|15203.5|15201.5|175
1644219300000|2022-02-07 07:35:00|15210.5|15208.5|15216|15214|15217.5|15215.5|15206|15204|133
1644219600000|2022-02-07 07:40:00|15215.5|15213.5|15205|15203|15223|15221|15204|15202|180
1644219900000|2022-02-07 07:45:00|15205.5|15203.5|15198|15196|15213|15211|15188|15186|242
1644220200000|2022-02-07 07:50:00|15198.5|15196.5|15193|15191|15198.5|15196.5|15186|15184|168
1644220500000|2022-02-07 07:55:00|15192.5|15190.5|15213.5|15211.5|15213.5|15211.5|15192|15190|255
1644220800000|2022-02-07 08:00:00|15213|15211|15220.1|15218.9|15230.1|15228.9|15188.6|15187.4|1946
1644221100000|2022-02-07 08:05:00|15221.6|15220.4|15197.6|15196.4|15232.6|15231.4|15182.6|15181.4|1327
1644221400000|2022-02-07 08:10:00|15198.1|15196.9|15190.1|15188.9|15228.1|15226.9|15188.6|15187.4|1301
1644221700000|2022-02-07 08:15:00|15189.6|15188.4|15152.6|15151.4|15197.6|15196.4|15150.6|15149.4|1095
1644222000000|2022-02-07 08:20:00|15152.1|15150.9|15140.1|15138.9|15165.6|15164.4|15135.1|15133.9|1192
1644222300000|2022-02-07 08:25:00|15140.6|15139.4|15117.1|15115.9|15148.6|15147.4|15108.1|15106.9|923
1644222600000|2022-02-07 08:30:00|15117.6|15116.4|15107.1|15105.9|15125.6|15124.4|15089.6|15088.4|1053
1644222900000|2022-02-07 08:35:00|15106.6|15105.4|15127.6|15126.4|15139.6|15138.4|15099.1|15097.9|846
1644223200000|2022-02-07 08:40:00|15127.2|15126|15132.2|15131|15143.7|15142.5|15120.7|15119.5|619
1644223500000|2022-02-07 08:45:00|15131.7|15130.5|15151.7|15150.5|15157.7|15156.5|15129.2|15128|667
1644223800000|2022-02-07 08:50:00|15152.7|15151.5|15172.7|15171.5|15176.2|15175|15145.7|15144.5|683
1644224100000|2022-02-07 08:55:00|15172.2|15171|15165.2|15164|15179.2|15178|15162.2|15161|383
1644224400000|2022-02-07 09:00:00|15164.7|15163.5|15164.2|15163|15182.2|15181|15155.7|15154.5|519
1644224700000|2022-02-07 09:05:00|15163.7|15162.5|15153.7|15152.5|15174.7|15173.5|15152.2|15151|350
1644225000000|2022-02-07 09:10:00|15154.7|15153.5|15152.2|15151|15164.2|15163|15134.2|15133|772
1644225300000|2022-02-07 09:15:00|15152.7|15151.5|15140.2|15139|15165.7|15164.5|15139.2|15138|544
1644225600000|2022-02-07 09:20:00|15140.7|15139.5|15126.7|15125.5|15150.7|15149.5|15124.7|15123.5|389
1644225900000|2022-02-07 09:25:00|15125.7|15124.5|15138.2|15137|15141.7|15140.5|15125.2|15124|292
1644226200000|2022-02-07 09:30:00|15138.7|15137.5|15124.7|15123.5|15142.7|15141.5|15124.2|15123|444
1644226500000|2022-02-07 09:35:00|15125.2|15124|15124.7|15123.5|15137.2|15136|15114.2|15113|633
1644226800000|2022-02-07 09:40:00|15124.2|15123|15109.2|15108|15128.7|15127.5|15108.2|15107|554
1644227100000|2022-02-07 09:45:00|15108.7|15107.5|15089.2|15088|15114.7|15113.5|15089.2|15088|795
1644227400000|2022-02-07 09:50:00|15089.7|15088.5|15090.2|15089|15095.2|15094|15075.7|15074.5|827
1644227700000|2022-02-07 09:55:00|15090.7|15089.5|15112.2|15111|15122.7|15121.5|15089.2|15088|611
1644228000000|2022-02-07 10:00:00|15112.7|15111.5|15120.2|15119|15130.2|15129|15109.7|15108.5|378
1644228300000|2022-02-07 10:05:00|15119.7|15118.5|15112.2|15111|15124.7|15123.5|15109.2|15108|320
1644228600000|2022-02-07 10:10:00|15111.7|15110.5|15128.2|15127|15131.2|15130|15106.2|15105|399
1644228900000|2022-02-07 10:15:00|15128.7|15127.5|15114.7|15113.5|15131.2|15130|15114.7|15113.5|246
1644229200000|2022-02-07 10:20:00|15115.2|15114|15106.7|15105.5|15116.2|15115|15097.2|15096|379
1644229500000|2022-02-07 10:25:00|15106.2|15105|15105.2|15104|15116.7|15115.5|15095.7|15094.5|314
1644229800000|2022-02-07 10:30:00|15105.7|15104.5|15092.7|15091.5|15107.7|15106.5|15089.7|15088.5|310
1644230100000|2022-02-07 10:35:00|15092.2|15091|15096.2|15095|15102.2|15101|15079.7|15078.5|458
1644230400000|2022-02-07 10:40:00|15095.7|15094.5|15102.2|15101|15103.2|15102|15084.7|15083.5|374
1644230700000|2022-02-07 10:45:00|15101.7|15100.5|15103.2|15102|15114.7|15113.5|15096.2|15095|350
1644231000000|2022-02-07 10:50:00|15103.7|15102.5|15101.2|15100|15107.7|15106.5|15095.2|15094|222
1644231300000|2022-02-07 10:55:00|15101.7|15100.5|15094.2|15093|15102.2|15101|15084.7|15083.5|593
1644231600000|2022-02-07 11:00:00|15093.7|15092.5|15090.7|15089.5|15101.7|15100.5|15084.2|15083|398
1644231900000|2022-02-07 11:05:00|15091.2|15090|15087.7|15086.5|15092.7|15091.5|15079.7|15078.5|446
1644232200000|2022-02-07 11:10:00|15087.2|15086|15103.2|15102|15110.7|15109.5|15080.2|15079|518
1644232500000|2022-02-07 11:15:00|15102.7|15101.5|15104.2|15103|15109.7|15108.5|15096.7|15095.5|307
1644232800000|2022-02-07 11:20:00|15104.7|15103.5|15118.2|15117|15124.7|15123.5|15104.7|15103.5|298
1644233100000|2022-02-07 11:25:00|15118.7|15117.5|15125.7|15124.5|15135.7|15134.5|15118.2|15117|384
1644233400000|2022-02-07 11:30:00|15125.2|15124|15124.2|15123|15133.2|15132|15119.7|15118.5|361
1644233700000|2022-02-07 11:35:00|15124.7|15123.5|15124.2|15123|15131.2|15130|15120.7|15119.5|259
1644234000000|2022-02-07 11:40:00|15123.7|15122.5|15115.2|15114|15124.2|15123|15110.7|15109.5|413
1644234300000|2022-02-07 11:45:00|15114.7|15113.5|15120.7|15119.5|15128.2|15127|15114.2|15113|270
1644234600000|2022-02-07 11:50:00|15120.2|15119|15122.2|15121|15127.7|15126.5|15116.7|15115.5|157
1644234900000|2022-02-07 11:55:00|15121.7|15120.5|15126.7|15125.5|15133.2|15132|15116.7|15115.5|255
1644235200000|2022-02-07 12:00:00|15128.2|15127|15140.7|15139.5|15142.7|15141.5|15126.7|15125.5|271
1644235500000|2022-02-07 12:05:00|15141.2|15140|15148.2|15147|15158.7|15157.5|15138.7|15137.5|377
1644235800000|2022-02-07 12:10:00|15148.7|15147.5|15160.7|15159.5|15161.2|15160|15145.7|15144.5|264
1644236100000|2022-02-07 12:15:00|15161.2|15160|15157.7|15156.5|15171.7|15170.5|15157.7|15156.5|349
1644236400000|2022-02-07 12:20:00|15158.2|15157|15150.2|15149|15160.2|15159|15147.7|15146.5|321
1644236700000|2022-02-07 12:25:00|15149.7|15148.5|15149.7|15148.5|15153.7|15152.5|15144.2|15143|225
1644237000000|2022-02-07 12:30:00|15149.2|15148|15150.2|15149|15158.7|15157.5|15147.2|15146|211
1644237300000|2022-02-07 12:35:00|15150.7|15149.5|15149.7|15148.5|15154.7|15153.5|15146.2|15145|136
1644237600000|2022-02-07 12:40:00|15150.2|15149|15154.7|15153.5|15155.2|15154|15145.2|15144|185
1644237900000|2022-02-07 12:45:00|15154.2|15153|15154.6|15153.4|15157.6|15156.4|15150.2|15149|140
1644238200000|2022-02-07 12:50:00|15155.1|15153.9|15149.6|15148.4|15159.6|15158.4|15148.6|15147.4|202
1644238500000|2022-02-07 12:55:00|15150.1|15148.9|15150.6|15149.4|15158.1|15156.9|15148.1|15146.9|202
1644238800000|2022-02-07 13:00:00|15151.1|15149.9|15165.6|15164.4|15166.6|15165.4|15144.6|15143.4|330
1644239100000|2022-02-07 13:05:00|15166.1|15164.9|15174.6|15173.4|15185.6|15184.4|15162.1|15160.9|382
1644239400000|2022-02-07 13:10:00|15175.1|15173.9|15179.1|15177.9|15182.6|15181.4|15172.6|15171.4|317
1644239700000|2022-02-07 13:15:00|15178.6|15177.4|15177.1|15175.9|15182.6|15181.4|15175.6|15174.4|178
1644240000000|2022-02-07 13:20:00|15176.6|15175.4|15172.6|15171.4|15184.1|15182.9|15169.6|15168.4|432
1644240300000|2022-02-07 13:25:00|15173.1|15171.9|15167.1|15165.9|15175.6|15174.4|15164.6|15163.4|317
1644240600000|2022-02-07 13:30:00|15166.6|15165.4|15153.1|15151.9|15169.6|15168.4|15149.6|15148.4|398
1644240900000|2022-02-07 13:35:00|15153.6|15152.4|15156.6|15155.4|15158.1|15156.9|15146.6|15145.4|269
1644241200000|2022-02-07 13:40:00|15157.1|15155.9|15156.1|15154.9|15163.1|15161.9|15152.1|15150.9|220
1644241500000|2022-02-07 13:45:00|15156.6|15155.4|15164.6|15163.4|15166.6|15165.4|15151.6|15150.4|256
1644241800000|2022-02-07 13:50:00|15164.1|15162.9|15156.1|15154.9|15164.1|15162.9|15153.6|15152.4|157
1644242100000|2022-02-07 13:55:00|15155.6|15154.4|15168.1|15166.9|15168.6|15167.4|15155.1|15153.9|121
1644242400000|2022-02-07 14:00:00|15167.6|15166.4|15170.6|15169.4|15171.1|15169.9|15162.1|15160.9|173
1644242700000|2022-02-07 14:05:00|15171.1|15169.9|15186.1|15184.9|15186.6|15185.4|15170.1|15168.9|260
1644243000000|2022-02-07 14:10:00|15186.6|15185.4|15189.6|15188.4|15194.6|15193.4|15181.6|15180.4|349
1644243300000|2022-02-07 14:15:00|15190.6|15189.4|15182.1|15180.9|15190.6|15189.4|15176.6|15175.4|336
1644243600000|2022-02-07 14:20:00|15181.6|15180.4|15197.6|15196.4|15198.6|15197.4|15181.1|15179.9|227
1644243900000|2022-02-07 14:25:00|15197.1|15195.9|15197.6|15196.4|15202.1|15200.9|15194.6|15193.4|239
1644244200000|2022-02-07 14:30:00|15198.1|15196.9|15183.6|15182.4|15202.6|15201.4|15181.6|15180.4|949
1644244500000|2022-02-07 14:35:00|15184.1|15182.9|15212.1|15210.9|15219.1|15217.9|15181.6|15180.4|875
1644244800000|2022-02-07 14:40:00|15211.6|15210.4|15208.1|15206.9|15216.6|15215.4|15201.1|15199.9|455
1644245100000|2022-02-07 14:45:00|15208.6|15207.4|15200.6|15199.4|15213.1|15211.9|15198.6|15197.4|597
1644245400000|2022-02-07 14:50:00|15201.1|15199.9|15230.1|15228.9|15232.1|15230.9|15200.6|15199.4|566
1644245700000|2022-02-07 14:55:00|15229.6|15228.4|15218.1|15216.9|15232.1|15230.9|15205.6|15204.4|656
1644246000000|2022-02-07 15:00:00|15217.6|15216.4|15219.6|15218.4|15226.1|15224.9|15207.1|15205.9|402
1644246300000|2022-02-07 15:05:00|15219.1|15217.9|15226.6|15225.4|15232.1|15230.9|15217.6|15216.4|552
1644246600000|2022-02-07 15:10:00|15226.3|15225.1|15205.3|15204.1|15231.3|15230.1|15200.3|15199.1|800
1644246900000|2022-02-07 15:15:00|15204.8|15203.6|15197.3|15196.1|15214.8|15213.6|15196.8|15195.6|567
1644247200000|2022-02-07 15:20:00|15197.8|15196.6|15225.8|15224.6|15226.3|15225.1|15195.3|15194.1|455
1644247500000|2022-02-07 15:25:00|15225.3|15224.1|15225.3|15224.1|15237.3|15236.1|15221.8|15220.6|411
1644247800000|2022-02-07 15:30:00|15224.8|15223.6|15243.8|15242.6|15244.3|15243.1|15221.3|15220.1|484
1644248100000|2022-02-07 15:35:00|15243.3|15242.1|15243.8|15242.6|15250.8|15249.6|15241.3|15240.1|542
1644248400000|2022-02-07 15:40:00|15244.3|15243.1|15231.3|15230.1|15247.3|15246.1|15226.8|15225.6|578
1644248700000|2022-02-07 15:45:00|15231.8|15230.6|15223.3|15222.1|15237.3|15236.1|15216.3|15215.1|566
1644249000000|2022-02-07 15:50:00|15222.8|15221.6|15240.3|15239.1|15252.3|15251.1|15220.8|15219.6|755
1644249300000|2022-02-07 15:55:00|15240.8|15239.6|15248.3|15247.1|15250.3|15249.1|15236.3|15235.1|456
1644249600000|2022-02-07 16:00:00|15247.8|15246.6|15242.3|15241.1|15256.3|15255.1|15237.3|15236.1|671
1644249900000|2022-02-07 16:05:00|15242.8|15241.6|15243.3|15242.1|15254.8|15253.6|15240.8|15239.6|468
1644250200000|2022-02-07 16:10:00|15242.8|15241.6|15245.3|15244.1|15248.3|15247.1|15238.3|15237.1|427
1644250500000|2022-02-07 16:15:00|15244.3|15243.1|15254.8|15253.6|15255.3|15254.1|15238.3|15237.1|637
1644250800000|2022-02-07 16:20:00|15255.3|15254.1|15233.8|15232.6|15256.8|15255.6|15230.3|15229.1|756
1644251100000|2022-02-07 16:25:00|15233.3|15232.1|15228.3|15227.1|15246.8|15245.6|15225.8|15224.6|1090
1644251400000|2022-02-07 16:30:00|15227.7|15225.7|15212.2|15210.2|15231.7|15229.7|15210.7|15208.7|1439
1644251700000|2022-02-07 16:35:00|15213.7|15211.7|15181.7|15179.7|15216.7|15214.7|15177.2|15175.2|1056
1644252000000|2022-02-07 16:40:00|15182.2|15180.2|15167.2|15165.2|15185.2|15183.2|15162.7|15160.7|470
1644252300000|2022-02-07 16:45:00|15167.7|15165.7|15182.7|15180.7|15183.7|15181.7|15164.7|15162.7|308
1644252600000|2022-02-07 16:50:00|15183.2|15181.2|15179.2|15177.2|15187.7|15185.7|15170.7|15168.7|265
1644252900000|2022-02-07 16:55:00|15179.7|15177.7|15196.2|15194.2|15200.7|15198.7|15177.7|15175.7|262
1644253200000|2022-02-07 17:00:00|15196.7|15194.7|15198.7|15196.7|15201.7|15199.7|15187.7|15185.7|200
1644253500000|2022-02-07 17:05:00|15198.2|15196.2|15185.2|15183.2|15199.2|15197.2|15184.2|15182.2|113
1644253800000|2022-02-07 17:10:00|15184.7|15182.7|15186.2|15184.2|15189.7|15187.7|15179.7|15177.7|157
1644254100000|2022-02-07 17:15:00|15185.7|15183.7|15193.2|15191.2|15196.7|15194.7|15183.7|15181.7|100
1644254400000|2022-02-07 17:20:00|15192.7|15190.7|15204.2|15202.2|15206.7|15204.7|15191.2|15189.2|153
1644254700000|2022-02-07 17:25:00|15203.7|15201.7|15191.7|15189.7|15206.7|15204.7|15189.2|15187.2|125
1644255000000|2022-02-07 17:30:00|15191.2|15189.2|15196.2|15194.2|15198.7|15196.7|15181.7|15179.7|129
1644255300000|2022-02-07 17:35:00|15195.7|15193.7|15184.7|15182.7|15200.7|15198.7|15180.2|15178.2|176
1644255600000|2022-02-07 17:40:00|15185.2|15183.2|15190.2|15188.2|15194.7|15192.7|15185.2|15183.2|93
1644255900000|2022-02-07 17:45:00|15190.7|15188.7|15193.7|15191.7|15199.7|15197.7|15186.2|15184.2|93
1644256200000|2022-02-07 17:50:00|15193.2|15191.2|15192.7|15190.7|15198.7|15196.7|15190.7|15188.7|69
1644256500000|2022-02-07 17:55:00|15193.2|15191.2|15196.2|15194.2|15201.7|15199.7|15193.2|15191.2|102
1644256800000|2022-02-07 18:00:00|15196.7|15194.7|15204.7|15202.7|15212.2|15210.2|15192.7|15190.7|126
1644257100000|2022-02-07 18:05:00|15204.2|15202.2|15215.2|15213.2|15217.2|15215.2|15202.2|15200.2|123
1644257400000|2022-02-07 18:10:00|15215.7|15213.7|15224.2|15222.2|15227.2|15225.2|15212.7|15210.7|188
1644257700000|2022-02-07 18:15:00|15224.7|15222.7|15221.7|15219.7|15227.2|15225.2|15217.2|15215.2|114
1644258000000|2022-02-07 18:20:00|15221.2|15219.2|15223.2|15221.2|15226.7|15224.7|15219.7|15217.7|83
1644258300000|2022-02-07 18:25:00|15222.7|15220.7|15228.7|15226.7|15230.7|15228.7|15220.7|15218.7|69
1644258600000|2022-02-07 18:30:00|15228.2|15226.2|15227.7|15225.7|15234.7|15232.7|15225.7|15223.7|120
1644258900000|2022-02-07 18:35:00|15228.2|15226.2|15232.2|15230.2|15233.7|15231.7|15226.2|15224.2|69
1644259200000|2022-02-07 18:40:00|15231.7|15229.7|15230.2|15228.2|15236.2|15234.2|15229.2|15227.2|64
1644259500000|2022-02-07 18:45:00|15230.7|15228.7|15223.2|15221.2|15234.2|15232.2|15220.7|15218.7|83
1644259800000|2022-02-07 18:50:00|15222.7|15220.7|15223.7|15221.7|15228.7|15226.7|15221.7|15219.7|69
1644260100000|2022-02-07 18:55:00|15223.2|15221.2|15237.2|15235.2|15241.2|15239.2|15223.2|15221.2|156
1644260400000|2022-02-07 19:00:00|15236.7|15234.7|15240.7|15238.7|15242.7|15240.7|15233.2|15231.2|146
1644260700000|2022-02-07 19:05:00|15241.2|15239.2|15233.7|15231.7|15241.7|15239.7|15231.7|15229.7|75
1644261000000|2022-02-07 19:10:00|15234.2|15232.2|15234.2|15232.2|15237.7|15235.7|15233.7|15231.7|24
1644261300000|2022-02-07 19:15:00|15234.7|15232.7|15241.2|15239.2|15246.7|15244.7|15232.7|15230.7|129
1644261600000|2022-02-07 19:20:00|15241.7|15239.7|15239.2|15237.2|15245.2|15243.2|15235.7|15233.7|37
1644261900000|2022-02-07 19:25:00|15238.7|15236.7|15253.2|15251.2|15253.7|15251.7|15236.7|15234.7|86
1644262200000|2022-02-07 19:30:00|15252.7|15250.7|15253.2|15251.2|15255.7|15253.7|15248.7|15246.7|107
1644262500000|2022-02-07 19:35:00|15252.7|15250.7|15250.7|15248.7|15258.7|15256.7|15248.2|15246.2|175
1644262800000|2022-02-07 19:40:00|15250.2|15248.2|15256.7|15254.7|15259.2|15257.2|15246.2|15244.2|74
1644263100000|2022-02-07 19:45:00|15256.2|15254.2|15250.2|15248.2|15259.2|15257.2|15249.7|15247.7|81
1644263400000|2022-02-07 19:50:00|15249.7|15247.7|15249.7|15247.7|15251.7|15249.7|15245.2|15243.2|87
1644263700000|2022-02-07 19:55:00|15250.2|15248.2|15244.7|15242.7|15251.7|15249.7|15244.7|15242.7|114
1644264000000|2022-02-07 20:00:00|15244.2|15242.2|15251.2|15249.2|15251.7|15249.7|15239.7|15237.7|121
1644264300000|2022-02-07 20:05:00|15250.7|15248.7|15250.2|15248.2|15253.7|15251.7|15243.7|15241.7|65
1644264600000|2022-02-07 20:10:00|15250.7|15248.7|15259.7|15257.7|15260.2|15258.2|15247.7|15245.7|131
1644264900000|2022-02-07 20:15:00|15260.2|15258.2|15254.2|15252.2|15260.7|15258.7|15253.7|15251.7|61
1644265200000|2022-02-07 20:20:00|15253.7|15251.7|15242.7|15240.7|15256.2|15254.2|15240.2|15238.2|112
1644265500000|2022-02-07 20:25:00|15243.2|15241.2|15226.7|15224.7|15247.2|15245.2|15224.7|15222.7|142
1644265800000|2022-02-07 20:30:00|15227.7|15225.7|15233.7|15231.7|15240.2|15238.2|15227.2|15225.2|129
1644266100000|2022-02-07 20:35:00|15233.2|15231.2|15210.2|15208.2|15237.2|15235.2|15209.7|15207.7|162
1644266400000|2022-02-07 20:40:00|15209.7|15207.7|15206.2|15204.2|15214.7|15212.7|15203.7|15201.7|260
1644266700000|2022-02-07 20:45:00|15205.7|15203.7|15191.7|15189.7|15205.7|15203.7|15190.7|15188.7|182
1644267000000|2022-02-07 20:50:00|15192.2|15190.2|15179.2|15177.2|15210.2|15208.2|15175.2|15173.2|386
1644267300000|2022-02-07 20:55:00|15178.7|15176.7|15189.7|15187.7|15195.2|15193.2|15171.2|15169.2|384
1644267600000|2022-02-07 21:00:00|15193|15188|15203.7|15198.7|15207.3|15202.3|15191.4|15186.4|14
1644267900000|2022-02-07 21:05:00|15202.9|15197.9|15201.8|15196.8|15208.3|15203.3|15201|15196|0
1644268200000|2022-02-07 21:10:00|15202.9|15197.9|15209.1|15204.1|15212.6|15207.6|15202.6|15197.6|0
1644268500000|2022-02-07 21:15:00|15209.4|15204.4|15207.3|15202.3|15211.8|15206.8|15205|15200|0
1644268800000|2022-02-07 21:20:00|15208|15203|15208|15203|15209|15204|15206.4|15201.4|0
1644269100000|2022-02-07 21:25:00|15208.7|15203.7|15212.5|15207.5|15213.3|15208.3|15207.9|15202.9|0
1644269400000|2022-02-07 21:30:00|15211.7|15206.7|15212.5|15207.5|15212.5|15207.5|15209.4|15204.4|0
1644269700000|2022-02-07 21:35:00|15211.7|15206.7|15211.8|15206.8|15214.8|15209.8|15211.7|15206.7|0
1644270000000|2022-02-07 21:40:00|15212.5|15207.5|15209.5|15204.5|15212.5|15207.5|15208.7|15203.7|0
1644270300000|2022-02-07 21:45:00|15209.4|15204.4|15209.8|15204.8|15209.8|15204.8|15206.3|15201.3|0
1644270600000|2022-02-07 21:50:00|15210.2|15205.2|15215.1|15210.1|15215.1|15210.1|15209|15204|0
1644270900000|2022-02-07 21:55:00|15214.4|15209.4|15211.3|15206.3|15214.7|15209.7|15210.4|15205.4|0
1644271200000|2022-02-07 22:00:00|15210.6|15205.6|15211.9|15206.9|15213|15208|15210.1|15205.1|0
1644271500000|2022-02-07 22:05:00|15213|15208|15211.8|15206.8|15213|15208|15211.2|15206.2|0
1644271800000|2022-02-07 22:10:00|15211.7|15206.7|15211.9|15206.9|15212.1|15207.1|15211.3|15206.3|0
1644272100000|2022-02-07 22:15:00|15211.4|15206.4|15210.3|15205.3|15211.4|15206.4|15210.3|15205.3|0
1644272400000|2022-02-07 22:20:00|15211.2|15206.2|15211.8|15206.8|15213.3|15208.3|15211.2|15206.2|0
1644272700000|2022-02-07 22:25:00|15211.5|15206.5|15210.9|15205.9|15212.6|15207.6|15210.9|15205.9|0
1644273000000|2022-02-07 22:30:00|15211.2|15206.2|15212.5|15207.5|15212.5|15207.5|15210.8|15205.8|0
1644273300000|2022-02-07 22:35:00|15212.1|15207.1|15213.7|15208.7|15213.7|15208.7|15212.1|15207.1|0
1644273600000|2022-02-07 22:40:00|15213.6|15208.6|15214.3|15209.3|15214.3|15209.3|15213.3|15208.3|0
1644273900000|2022-02-07 22:45:00|15214.5|15209.5|15215.1|15210.1|15215.7|15210.7|15214.4|15209.4|0
1644274200000|2022-02-07 22:50:00|15215|15210|15215.2|15210.2|15215.3|15210.3|15214.8|15209.8|0
1644274500000|2022-02-07 22:55:00|15215|15210|15215|15210|15215.1|15210.1|15214.8|15209.8|0
1644274800000|2022-02-07 23:00:00|15211.8|15206.8|15210.4|15205.4|15215.4|15210.4|15206.3|15201.3|0
1644275100000|2022-02-07 23:05:00|15210.7|15205.7|15206.4|15201.4|15211.1|15206.1|15204.1|15199.1|0
1644275400000|2022-02-07 23:10:00|15207.9|15202.9|15210.4|15205.4|15211.2|15206.2|15206.4|15201.4|0
1644275700000|2022-02-07 23:15:00|15209.7|15204.7|15213.5|15208.5|15214.3|15209.3|15209.7|15204.7|0
1644276000000|2022-02-07 23:20:00|15214.3|15209.3|15219.6|15214.6|15221.9|15216.9|15211.2|15206.2|0
1644276300000|2022-02-07 23:25:00|15220|15215|15217.3|15212.3|15220.4|15215.4|15215.8|15210.8|0
1644276600000|2022-02-07 23:30:00|15218.1|15213.1|15213.5|15208.5|15221.2|15216.2|15213.5|15208.5|0
1644276900000|2022-02-07 23:35:00|15213.1|15208.1|15213.9|15208.9|15216.6|15211.6|15212|15207|0
1644277200000|2022-02-07 23:40:00|15214.3|15209.3|15216|15211|15217.6|15212.6|15213|15208|0
1644277500000|2022-02-07 23:45:00|15215.6|15210.6|15218.8|15213.8|15220.8|15215.8|15214.9|15209.9|0
1644277800000|2022-02-07 23:50:00|15219.2|15214.2|15216.2|15211.2|15220|15215|15215.4|15210.4|0
1644278100000|2022-02-07 23:55:00|15215.4|15210.4|15220.4|15215.4|15222|15217|15214.2|15209.2|0
1644278400000|2022-02-08 00:00:00|15220.8|15215.8|15223.4|15218.4|15227.5|15222.5|15220.4|15215.4|0
1644278700000|2022-02-08 00:05:00|15224.2|15219.2|15225.8|15220.8|15228.1|15223.1|15220.7|15215.7|0
1644279000000|2022-02-08 00:10:00|15226.2|15221.2|15226.3|15221.3|15227.3|15222.3|15223.3|15218.3|0
1644279300000|2022-02-08 00:15:00|15225.5|15220.5|15250.2|15246.2|15252.7|15248.7|15225.5|15220.5|103
1644279600000|2022-02-08 00:20:00|15250.7|15246.7|15234.2|15230.2|15250.7|15246.7|15232.7|15228.7|42
1644279900000|2022-02-08 00:25:00|15235.2|15231.2|15238.7|15234.7|15243.2|15239.2|15234.2|15230.2|33
1644280200000|2022-02-08 00:30:00|15240.7|15236.7|15248.2|15244.2|15251.2|15247.2|15240.7|15236.7|36
1644280500000|2022-02-08 00:35:00|15248.7|15244.7|15245.7|15241.7|15248.7|15244.7|15240.7|15236.7|14
1644280800000|2022-02-08 00:40:00|15244.7|15240.7|15241.2|15237.2|15244.7|15240.7|15236.2|15232.2|17
1644281100000|2022-02-08 00:45:00|15241.7|15237.7|15250.2|15246.2|15251.7|15247.7|15238.2|15234.2|23
1644281400000|2022-02-08 00:50:00|15251.2|15247.2|15246.2|15242.2|15252.2|15248.2|15245.7|15241.7|16
1644281700000|2022-02-08 00:55:00|15245.7|15241.7|15248.2|15244.2|15250.2|15246.2|15245.7|15241.7|6
1644282000000|2022-02-08 01:00:00|15248.7|15244.7|15247.2|15243.2|15251.7|15247.7|15242.7|15238.7|27
1644282300000|2022-02-08 01:05:00|15247.7|15243.7|15243.7|15239.7|15249.2|15245.2|15243.7|15239.7|11
1644282600000|2022-02-08 01:10:00|15243.2|15239.2|15245.2|15241.2|15245.7|15241.7|15238.7|15234.7|9
1644282900000|2022-02-08 01:15:00|15245.7|15241.7|15243.7|15239.7|15245.7|15241.7|15243.2|15239.2|4
1644283200000|2022-02-08 01:20:00|15243.2|15239.2|15241.2|15237.2|15243.7|15239.7|15239.2|15235.2|7
1644283500000|2022-02-08 01:25:00|15240.7|15236.7|15235.2|15231.2|15241.2|15237.2|15230.7|15226.7|23
1644283800000|2022-02-08 01:30:00|15234.7|15230.7|15219.2|15215.2|15235.7|15231.7|15214.7|15210.7|12
1644284100000|2022-02-08 01:35:00|15220.7|15216.7|15236.2|15232.2|15236.2|15232.2|15220.7|15216.7|2
1644284400000|2022-02-08 01:40:00|15238.2|15234.2|15236.2|15232.2|15241.7|15237.7|15236.2|15232.2|9
1644284700000|2022-02-08 01:45:00|15235.7|15231.7|15226.2|15222.2|15236.2|15232.2|15224.7|15220.7|1
1644285000000|2022-02-08 01:50:00|15225.7|15221.7|15224.7|15220.7|15226.2|15222.2|15217.2|15213.2|14
1644285300000|2022-02-08 01:55:00|15224.2|15220.2|15227.2|15223.2|15228.2|15224.2|15220.2|15216.2|6
1644285600000|2022-02-08 02:00:00|15227.7|15223.7|15221.2|15217.2|15229.7|15225.7|15220.7|15216.7|6
1644285900000|2022-02-08 02:05:00|15220.7|15216.7|15216.7|15212.7|15222.2|15218.2|15208.7|15204.7|36
1644286200000|2022-02-08 02:10:00|15218.2|15214.2|15212.7|15208.7|15218.2|15214.2|15207.2|15203.2|21
1644286500000|2022-02-08 02:15:00|15213.2|15209.2|15205.7|15201.7|15213.7|15209.7|15205.7|15201.7|18
1644286800000|2022-02-08 02:20:00|15206.2|15202.2|15218.7|15214.7|15223.2|15219.2|15203.7|15199.7|27
1644287100000|2022-02-08 02:25:00|15221.2|15217.2|15226.7|15222.7|15226.7|15222.7|15221.2|15217.2|10
1644287400000|2022-02-08 02:30:00|15227.2|15223.2|15221.2|15217.2|15227.2|15223.2|15219.7|15215.7|21
1644287700000|2022-02-08 02:35:00|15221.7|15217.7|15225.2|15221.2|15225.2|15221.2|15221.2|15217.2|17
1644288000000|2022-02-08 02:40:00|15224.7|15220.7|15225.2|15221.2|15225.7|15221.7|15224.7|15220.7|0
1644288300000|2022-02-08 02:45:00|15225.7|15221.7|15229.7|15225.7|15231.2|15227.2|15225.2|15221.2|5
1644288600000|2022-02-08 02:50:00|15228.7|15224.7|15234.2|15230.2|15234.2|15230.2|15224.2|15220.2|8
1644288900000|2022-02-08 02:55:00|15233.2|15229.2|15232.2|15228.2|15233.7|15229.7|15232.2|15228.2|4
1644289200000|2022-02-08 03:00:00|15232.7|15228.7|15231.2|15227.2|15233.2|15229.2|15228.7|15224.7|14
1644289500000|2022-02-08 03:05:00|15231.7|15227.7|15229.2|15225.2|15233.7|15229.7|15229.2|15225.2|13
1644289800000|2022-02-08 03:10:00|15228.2|15224.2|15227.7|15223.7|15231.2|15227.2|15227.7|15223.7|5
1644290100000|2022-02-08 03:15:00|15228.2|15224.2|15230.2|15226.2|15234.7|15230.7|15227.7|15223.7|7
1644290400000|2022-02-08 03:20:00|15230.7|15226.7|15232.7|15228.7|15234.2|15230.2|15230.7|15226.7|5
1644290700000|2022-02-08 03:25:00|15234.7|15230.7|15240.7|15236.7|15240.7|15236.7|15234.7|15230.7|11
1644291000000|2022-02-08 03:30:00|15240.2|15236.2|15238.7|15234.7|15241.2|15237.2|15236.2|15232.2|23
1644291300000|2022-02-08 03:35:00|15239.2|15235.2|15239.2|15235.2|15242.2|15238.2|15237.7|15233.7|6
1644291600000|2022-02-08 03:40:00|15238.7|15234.7|15227.2|15223.2|15238.7|15234.7|15227.2|15223.2|29
1644291900000|2022-02-08 03:45:00|15226.7|15222.7|15226.7|15222.7|15228.2|15224.2|15216.2|15212.2|17
1644292200000|2022-02-08 03:50:00|15226.2|15222.2|15219.2|15215.2|15226.2|15222.2|15219.2|15215.2|1
1644292500000|2022-02-08 03:55:00|15219.7|15215.7|15219.2|15215.2|15219.7|15215.7|15218.7|15214.7|1
1644292800000|2022-02-08 04:00:00|15219.7|15215.7|15219.2|15215.2|15220.7|15216.7|15216.2|15212.2|12
1644293100000|2022-02-08 04:05:00|15219.7|15215.7|15223.2|15219.2|15223.2|15219.2|15219.7|15215.7|4
1644293400000|2022-02-08 04:10:00|15222.2|15218.2|15223.2|15219.2|15223.2|15219.2|15219.7|15215.7|6
1644293700000|2022-02-08 04:15:00|15223.7|15219.7|15222.7|15218.7|15224.7|15220.7|15221.7|15217.7|2
1644294000000|2022-02-08 04:20:00|15222.2|15218.2|15221.2|15217.2|15223.7|15219.7|15220.2|15216.2|6
1644294300000|2022-02-08 04:25:00|15221.7|15217.7|15220.7|15216.7|15226.7|15222.7|15220.7|15216.7|6
1644294600000|2022-02-08 04:30:00|15221.2|15217.2|15220.7|15216.7|15222.7|15218.7|15220.7|15216.7|5
1644294900000|2022-02-08 04:35:00|15221.2|15217.2|15219.2|15215.2|15221.2|15217.2|15217.2|15213.2|9
1644295200000|2022-02-08 04:40:00|15218.7|15214.7|15221.2|15217.2|15225.2|15221.2|15218.7|15214.7|8
1644295500000|2022-02-08 04:45:00|15221.7|15217.7|15228.7|15224.7|15229.2|15225.2|15221.2|15217.2|7
1644295800000|2022-02-08 04:50:00|15228.2|15224.2|15224.2|15220.2|15228.2|15224.2|15223.7|15219.7|15
1644296100000|2022-02-08 04:55:00|15223.7|15219.7|15227.7|15223.7|15227.7|15223.7|15223.7|15219.7|3
1644296400000|2022-02-08 05:00:00|15227.2|15223.2|15216.7|15212.7|15227.7|15223.7|15214.2|15210.2|11
1644296700000|2022-02-08 05:05:00|15217.7|15213.7|15225.7|15221.7|15226.2|15222.2|15216.2|15212.2|12
1644297000000|2022-02-08 05:10:00|15226.2|15222.2|15220.7|15216.7|15226.2|15222.2|15219.2|15215.2|9
1644297300000|2022-02-08 05:15:00|15220.2|15216.2|15207.7|15203.7|15220.2|15216.2|15207.7|15203.7|31
1644297600000|2022-02-08 05:20:00|15208.2|15204.2|15204.2|15200.2|15208.2|15204.2|15204.2|15200.2|3
1644297900000|2022-02-08 05:25:00|15203.7|15199.7|15202.2|15198.2|15204.2|15200.2|15200.7|15196.7|16
1644298200000|2022-02-08 05:30:00|15201.2|15197.2|15195.2|15191.2|15201.2|15197.2|15193.7|15189.7|16
1644298500000|2022-02-08 05:35:00|15194.7|15190.7|15195.2|15191.2|15195.7|15191.7|15190.2|15186.2|10
1644298800000|2022-02-08 05:40:00|15194.7|15190.7|15196.2|15192.2|15200.2|15196.2|15192.2|15188.2|56
1644299100000|2022-02-08 05:45:00|15196.7|15192.7|15194.7|15190.7|15196.7|15192.7|15192.7|15188.7|27
1644299400000|2022-02-08 05:50:00|15196.7|15192.7|15200.2|15196.2|15202.7|15198.7|15196.7|15192.7|35
1644299700000|2022-02-08 05:55:00|15200.7|15196.7|15203.7|15199.7|15204.2|15200.2|15200.7|15196.7|9
1644300000000|2022-02-08 06:00:00|15203.2|15199.2|15207.2|15203.2|15207.2|15203.2|15198.7|15194.7|32
1644300300000|2022-02-08 06:05:00|15206.7|15202.7|15210.2|15206.2|15213.2|15209.2|15206.2|15202.2|28
1644300600000|2022-02-08 06:10:00|15210.7|15206.7|15217.2|15213.2|15220.7|15216.7|15210.2|15206.2|46
1644300900000|2022-02-08 06:15:00|15218.2|15214.2|15220.2|15216.2|15220.2|15216.2|15216.7|15212.7|8
1644301200000|2022-02-08 06:20:00|15219.7|15215.7|15218.2|15214.2|15222.7|15218.7|15217.7|15213.7|12
1644301500000|2022-02-08 06:25:00|15217.7|15213.7|15227.7|15223.7|15228.2|15224.2|15217.7|15213.7|12
1644301800000|2022-02-08 06:30:00|15228.2|15224.2|15228.2|15224.2|15228.7|15224.7|15223.7|15219.7|8
1644302100000|2022-02-08 06:35:00|15227.7|15223.7|15229.7|15225.7|15234.7|15230.7|15227.2|15223.2|38
1644302400000|2022-02-08 06:40:00|15229.2|15225.2|15241.2|15237.2|15241.2|15237.2|15228.2|15224.2|36
1644302700000|2022-02-08 06:45:00|15242.7|15238.7|15239.2|15235.2|15245.2|15241.2|15239.2|15235.2|22
1644303000000|2022-02-08 06:50:00|15238.7|15234.7|15235.2|15231.2|15238.7|15234.7|15231.2|15227.2|25
1644303300000|2022-02-08 06:55:00|15234.7|15230.7|15234.7|15230.7|15240.7|15236.7|15232.2|15228.2|32
1644303600000|2022-02-08 07:00:00|15233.7|15231.7|15227.7|15225.7|15243.2|15241.2|15223.7|15221.7|262
1644303900000|2022-02-08 07:05:00|15227.2|15225.2|15243.7|15241.7|15246.7|15244.7|15224.2|15222.2|180
1644304200000|2022-02-08 07:10:00|15244.2|15242.2|15269.2|15267.2|15270.7|15268.7|15244.2|15242.2|441
1644304500000|2022-02-08 07:15:00|15268.7|15266.7|15261.2|15259.2|15272.2|15270.2|15256.7|15254.7|267
1644304800000|2022-02-08 07:20:00|15261.7|15259.7|15256.7|15254.7|15269.7|15267.7|15252.7|15250.7|157
1644305100000|2022-02-08 07:25:00|15255.7|15253.7|15239.2|15237.2|15256.2|15254.2|15238.2|15236.2|244
1644305400000|2022-02-08 07:30:00|15238.7|15236.7|15240.2|15238.2|15242.7|15240.7|15226.7|15224.7|219
1644305700000|2022-02-08 07:35:00|15240.7|15238.7|15228.7|15226.7|15242.2|15240.2|15228.7|15226.7|275
1644306000000|2022-02-08 07:40:00|15229.2|15227.2|15227.2|15225.2|15232.7|15230.7|15222.7|15220.7|188
1644306300000|2022-02-08 07:45:00|15226.2|15224.2|15217.7|15215.7|15229.7|15227.7|15209.7|15207.7|238
1644306600000|2022-02-08 07:50:00|15218.2|15216.2|15238.2|15236.2|15238.2|15236.2|15217.2|15215.2|200
1644306900000|2022-02-08 07:55:00|15238.7|15236.7|15231.2|15229.2|15242.2|15240.2|15230.7|15228.7|231
1644307200000|2022-02-08 08:00:00|15230.8|15229.6|15218.8|15217.6|15253.8|15252.6|15200.8|15199.6|1609
1644307500000|2022-02-08 08:05:00|15219.3|15218.1|15213.8|15212.6|15223.3|15222.1|15200.3|15199.1|918
1644307800000|2022-02-08 08:10:00|15214.3|15213.1|15239.8|15238.6|15241.3|15240.1|15212.3|15211.1|724
1644308100000|2022-02-08 08:15:00|15239.3|15238.1|15246.3|15245.1|15250.3|15249.1|15220.8|15219.6|529
1644308400000|2022-02-08 08:20:00|15246.8|15245.6|15283.3|15282.1|15290.8|15289.6|15246.3|15245.1|1307
1644308700000|2022-02-08 08:25:00|15282.8|15281.6|15302.8|15301.6|15306.8|15305.6|15273.3|15272.1|1181
1644309000000|2022-02-08 08:30:00|15302.3|15301.1|15305.8|15304.6|15317.8|15316.6|15299.8|15298.6|1053
1644309300000|2022-02-08 08:35:00|15305.3|15304.1|15300.8|15299.6|15325.3|15324.1|15296.8|15295.6|907
1644309600000|2022-02-08 08:40:00|15301.7|15300.5|15294.2|15293|15315.7|15314.5|15289.2|15288|834
1644309900000|2022-02-08 08:45:00|15294.7|15293.5|15312.7|15311.5|15316.2|15315|15293.2|15292|560
1644310200000|2022-02-08 08:50:00|15312.2|15311|15304.2|15303|15312.2|15311|15294.2|15293|564
1644310500000|2022-02-08 08:55:00|15304.7|15303.5|15293.7|15292.5|15309.7|15308.5|15286.7|15285.5|518
1644310800000|2022-02-08 09:00:00|15293.2|15292|15302.7|15301.5|15306.7|15305.5|15289.7|15288.5|541
1644311100000|2022-02-08 09:05:00|15303.2|15302|15310.2|15309|15312.7|15311.5|15290.2|15289|377
1644311400000|2022-02-08 09:10:00|15310.7|15309.5|15317.7|15316.5|15320.2|15319|15307.2|15306|424
1644311700000|2022-02-08 09:15:00|15318.2|15317|15324.7|15323.5|15326.7|15325.5|15317.7|15316.5|392
1644312000000|2022-02-08 09:20:00|15324.2|15323|15331.2|15330|15341.2|15340|15322.7|15321.5|482
1644312300000|2022-02-08 09:25:00|15331.7|15330.5|15326.2|15325|15337.7|15336.5|15325.2|15324|326
1644312600000|2022-02-08 09:30:00|15325.7|15324.5|15320.2|15319|15328.7|15327.5|15314.2|15313|361
1644312900000|2022-02-08 09:35:00|15320.7|15319.5|15317.2|15316|15325.2|15324|15315.2|15314|245
1644313200000|2022-02-08 09:40:00|15316.2|15315|15309.2|15308|15324.2|15323|15303.2|15302|330
1644313500000|2022-02-08 09:45:00|15309.7|15308.5|15314.7|15313.5|15316.7|15315.5|15305.7|15304.5|366
1644313800000|2022-02-08 09:50:00|15314.2|15313|15307.7|15306.5|15335.2|15334|15297.2|15296|865
1644314100000|2022-02-08 09:55:00|15307.2|15306|15285.7|15284.5|15307.7|15306.5|15281.7|15280.5|586
1644314400000|2022-02-08 10:00:00|15285.2|15284|15265.7|15264.5|15286.2|15285|15262.2|15261|704
1644314700000|2022-02-08 10:05:00|15265.2|15264|15266.2|15265|15272.2|15271|15256.7|15255.5|413
1644315000000|2022-02-08 10:10:00|15266.7|15265.5|15250.2|15249|15269.7|15268.5|15249.7|15248.5|523
1644315300000|2022-02-08 10:15:00|15249.7|15248.5|15235.7|15234.5|15252.2|15251|15229.7|15228.5|600
1644315600000|2022-02-08 10:20:00|15236.2|15235|15227.2|15226|15240.2|15239|15224.2|15223|418
1644315900000|2022-02-08 10:25:00|15226.7|15225.5|15238.7|15237.5|15243.7|15242.5|15226.7|15225.5|525
1644316200000|2022-02-08 10:30:00|15239.2|15238|15247.7|15246.5|15253.2|15252|15237.2|15236|328
1644316500000|2022-02-08 10:35:00|15248.2|15247|15253.7|15252.5|15258.2|15257|15246.2|15245|356
1644316800000|2022-02-08 10:40:00|15254.2|15253|15255.7|15254.5|15263.2|15262|15248.7|15247.5|247
1644317100000|2022-02-08 10:45:00|15256.2|15255|15255.7|15254.5|15261.2|15260|15250.2|15249|176
1644317400000|2022-02-08 10:50:00|15256.2|15255|15238.7|15237.5|15261.2|15260|15237.7|15236.5|206
1644317700000|2022-02-08 10:55:00|15238.2|15237|15226.2|15225|15243.2|15242|15225.2|15224|267
1644318000000|2022-02-08 11:00:00|15226.7|15225.5|15222.2|15221|15231.2|15230|15208.2|15207|577
1644318300000|2022-02-08 11:05:00|15221.7|15220.5|15214.2|15213|15228.2|15227|15210.7|15209.5|328
1644318600000|2022-02-08 11:10:00|15214.7|15213.5|15211.2|15210|15217.7|15216.5|15207.2|15206|270
1644318900000|2022-02-08 11:15:00|15211.7|15210.5|15209.7|15208.5|15221.2|15220|15206.2|15205|260
1644319200000|2022-02-08 11:20:00|15209.2|15208|15190.2|15189|15216.7|15215.5|15184.7|15183.5|621
1644319500000|2022-02-08 11:25:00|15189.7|15188.5|15190.2|15189|15199.2|15198|15186.2|15185|385
1644319800000|2022-02-08 11:30:00|15189.7|15188.5|15190.7|15189.5|15202.2|15201|15189.2|15188|341
1644320100000|2022-02-08 11:35:00|15191.2|15190|15171.7|15170.5|15197.7|15196.5|15169.2|15168|469
1644320400000|2022-02-08 11:40:00|15172.2|15171|15181.7|15180.5|15194.7|15193.5|15171.7|15170.5|500
1644320700000|2022-02-08 11:45:00|15182.2|15181|15178.7|15177.5|15183.2|15182|15169.2|15168|279
1644321000000|2022-02-08 11:50:00|15178.2|15177|15189.7|15188.5|15192.2|15191|15177.2|15176|352
1644321300000|2022-02-08 11:55:00|15189.2|15188|15195.2|15194|15197.2|15196|15180.2|15179|340
1644321600000|2022-02-08 12:00:00|15193.7|15192.5|15183.7|15182.5|15196.2|15195|15180.7|15179.5|270
1644321900000|2022-02-08 12:05:00|15184.2|15183|15192.7|15191.5|15194.2|15193|15178.7|15177.5|358
1644322200000|2022-02-08 12:10:00|15192.2|15191|15189.7|15188.5|15195.2|15194|15181.7|15180.5|200
1644322500000|2022-02-08 12:15:00|15190.2|15189|15176.7|15175.5|15191.2|15190|15163.2|15162|297
1644322800000|2022-02-08 12:20:00|15176.2|15175|15167.7|15166.5|15177.2|15176|15161.2|15160|383
1644323100000|2022-02-08 12:25:00|15168.2|15167|15184.7|15183.5|15189.2|15188|15163.7|15162.5|309
1644323400000|2022-02-08 12:30:00|15184.2|15183|15173.7|15172.5|15190.2|15189|15171.2|15170|537
1644323700000|2022-02-08 12:35:00|15174.2|15173|15174.2|15173|15178.2|15177|15165.2|15164|279
1644324000000|2022-02-08 12:40:00|15174.1|15172.9|15171.6|15170.4|15177.1|15175.9|15165.1|15163.9|163
1644324300000|2022-02-08 12:45:00|15171.1|15169.9|15182.6|15181.4|15186.1|15184.9|15167.6|15166.4|289
1644324600000|2022-02-08 12:50:00|15183.1|15181.9|15175.6|15174.4|15186.6|15185.4|15169.6|15168.4|160
1644324900000|2022-02-08 12:55:00|15175.1|15173.9|15186.6|15185.4|15188.1|15186.9|15173.6|15172.4|179
1644325200000|2022-02-08 13:00:00|15186.1|15184.9|15209.1|15207.9|15212.6|15211.4|15184.6|15183.4|408
1644325500000|2022-02-08 13:05:00|15208.6|15207.4|15216.6|15215.4|15227.1|15225.9|15207.1|15205.9|610
1644325800000|2022-02-08 13:10:00|15214.6|15213.4|15217.1|15215.9|15221.1|15219.9|15211.1|15209.9|292
1644326100000|2022-02-08 13:15:00|15218.1|15216.9|15227.1|15225.9|15227.1|15225.9|15211.1|15209.9|425
1644326400000|2022-02-08 13:20:00|15228.6|15227.4|15222.6|15221.4|15233.6|15232.4|15220.1|15218.9|340
1644326700000|2022-02-08 13:25:00|15222.1|15220.9|15215.1|15213.9|15224.1|15222.9|15214.1|15212.9|248
1644327000000|2022-02-08 13:30:00|15215.6|15214.4|15215.1|15213.9|15220.1|15218.9|15205.6|15204.4|294
1644327300000|2022-02-08 13:35:00|15215.6|15214.4|15207.6|15206.4|15217.1|15215.9|15204.6|15203.4|179
1644327600000|2022-02-08 13:40:00|15208.1|15206.9|15201.1|15199.9|15210.1|15208.9|15200.6|15199.4|397
1644327900000|2022-02-08 13:45:00|15201.6|15200.4|15199.1|15197.9|15210.6|15209.4|15199.1|15197.9|195
1644328200000|2022-02-08 13:50:00|15199.6|15198.4|15191.6|15190.4|15205.1|15203.9|15189.1|15187.9|269
1644328500000|2022-02-08 13:55:00|15191.1|15189.9|15192.1|15190.9|15199.6|15198.4|15185.6|15184.4|386
1644328800000|2022-02-08 14:00:00|15191.6|15190.4|15196.1|15194.9|15200.1|15198.9|15191.1|15189.9|250
1644329100000|2022-02-08 14:05:00|15195.6|15194.4|15187.6|15186.4|15196.1|15194.9|15185.1|15183.9|243
1644329400000|2022-02-08 14:10:00|15188.1|15186.9|15175.1|15173.9|15191.1|15189.9|15175.1|15173.9|217
1644329700000|2022-02-08 14:15:00|15174.1|15172.9|15170.1|15168.9|15176.1|15174.9|15164.1|15162.9|311
1644330000000|2022-02-08 14:20:00|15171.1|15169.9|15172.6|15171.4|15177.1|15175.9|15166.6|15165.4|319
1644330300000|2022-02-08 14:25:00|15172.1|15170.9|15176.1|15174.9|15179.1|15177.9|15170.1|15168.9|220
1644330600000|2022-02-08 14:30:00|15176.6|15175.4|15172.1|15170.9|15190.1|15188.9|15168.6|15167.4|556
1644330900000|2022-02-08 14:35:00|15171.6|15170.4|15197.1|15195.9|15199.1|15197.9|15171.6|15170.4|672
1644331200000|2022-02-08 14:40:00|15196.6|15195.4|15196.1|15194.9|15214.1|15212.9|15194.1|15192.9|1098
1644331500000|2022-02-08 14:45:00|15196.6|15195.4|15205.6|15204.4|15219.6|15218.4|15195.1|15193.9|565
1644331800000|2022-02-08 14:50:00|15206.1|15204.9|15198.6|15197.4|15211.6|15210.4|15191.1|15189.9|477
1644332100000|2022-02-08 14:55:00|15198.1|15196.9|15194.1|15192.9|15202.6|15201.4|15190.6|15189.4|504
1644332400000|2022-02-08 15:00:00|15193.6|15192.4|15165.6|15164.4|15193.6|15192.4|15157.6|15156.4|765
1644332700000|2022-02-08 15:05:00|15165.1|15163.9|15180.1|15178.9|15188.1|15186.9|15159.1|15157.9|486
1644333000000|2022-02-08 15:10:00|15180.6|15179.4|15191.7|15190.5|15192.2|15191|15176.2|15175|302
1644333300000|2022-02-08 15:15:00|15192.2|15191|15200.2|15199|15212.2|15211|15189.7|15188.5|512
1644333600000|2022-02-08 15:20:00|15200.7|15199.5|15203.7|15202.5|15207.2|15206|15194.2|15193|404
1644333900000|2022-02-08 15:25:00|15204.2|15203|15189.2|15188|15204.2|15203|15183.2|15182|538
1644334200000|2022-02-08 15:30:00|15190.2|15189|15185.7|15184.5|15194.2|15193|15179.7|15178.5|198
1644334500000|2022-02-08 15:35:00|15185.2|15184|15199.7|15198.5|15207.2|15206|15176.2|15175|327
1644334800000|2022-02-08 15:40:00|15199.2|15198|15194.2|15193|15200.7|15199.5|15187.2|15186|365
1644335100000|2022-02-08 15:45:00|15193.7|15192.5|15213.2|15212|15216.7|15215.5|15193.7|15192.5|564
1644335400000|2022-02-08 15:50:00|15213.7|15212.5|15216.7|15215.5|15226.2|15225|15208.2|15207|556
1644335700000|2022-02-08 15:55:00|15216.2|15215|15214.2|15213|15219.2|15218|15209.2|15208|427
1644336000000|2022-02-08 16:00:00|15214.7|15213.5|15226.2|15225|15228.2|15227|15212.7|15211.5|392
1644336300000|2022-02-08 16:05:00|15226.7|15225.5|15229.7|15228.5|15230.2|15229|15219.7|15218.5|497
1644336600000|2022-02-08 16:10:00|15229.2|15228|15235.7|15234.5|15235.7|15234.5|15224.7|15223.5|342
1644336900000|2022-02-08 16:15:00|15235.2|15234|15241.7|15240.5|15242.2|15241|15230.2|15229|504
1644337200000|2022-02-08 16:20:00|15242.2|15241|15233.7|15232.5|15242.2|15241|15227.2|15226|722
1644337500000|2022-02-08 16:25:00|15234.2|15233|15238.7|15237.5|15249.2|15248|15233.2|15232|844
1644337800000|2022-02-08 16:30:00|15239.1|15237.1|15246.6|15244.6|15254.6|15252.6|15238.6|15236.6|1119
1644338100000|2022-02-08 16:35:00|15246.1|15244.1|15261.6|15259.6|15263.6|15261.6|15246.1|15244.1|490
1644338400000|2022-02-08 16:40:00|15262.1|15260.1|15262.6|15260.6|15265.1|15263.1|15255.6|15253.6|456
1644338700000|2022-02-08 16:45:00|15262.1|15260.1|15260.6|15258.6|15269.1|15267.1|15259.6|15257.6|259
1644339000000|2022-02-08 16:50:00|15261.6|15259.6|15267.6|15265.6|15272.1|15270.1|15254.6|15252.6|503
1644339300000|2022-02-08 16:55:00|15267.1|15265.1|15273.6|15271.6|15277.1|15275.1|15267.1|15265.1|234
1644339600000|2022-02-08 17:00:00|15274.1|15272.1|15270.6|15268.6|15281.6|15279.6|15269.1|15267.1|160
1644339900000|2022-02-08 17:05:00|15270.1|15268.1|15261.6|15259.6|15271.1|15269.1|15260.6|15258.6|258
1644340200000|2022-02-08 17:10:00|15262.1|15260.1|15262.6|15260.6|15266.6|15264.6|15259.6|15257.6|132
1644340500000|2022-02-08 17:15:00|15262.1|15260.1|15259.6|15257.6|15265.1|15263.1|15257.6|15255.6|149
1644340800000|2022-02-08 17:20:00|15260.1|15258.1|15265.6|15263.6|15267.6|15265.6|15257.6|15255.6|88
1644341100000|2022-02-08 17:25:00|15266.1|15264.1|15267.1|15265.1|15268.1|15266.1|15263.6|15261.6|81
1644341400000|2022-02-08 17:30:00|15267.6|15265.6|15276.6|15274.6|15277.1|15275.1|15267.6|15265.6|114
1644341700000|2022-02-08 17:35:00|15277.1|15275.1|15281.6|15279.6|15283.1|15281.1|15272.1|15270.1|126
1644342000000|2022-02-08 17:40:00|15282.1|15280.1|15283.6|15281.6|15289.6|15287.6|15281.6|15279.6|187
1644342300000|2022-02-08 17:45:00|15284.1|15282.1|15278.6|15276.6|15286.6|15284.6|15276.6|15274.6|113
1644342600000|2022-02-08 17:50:00|15278.1|15276.1|15280.1|15278.1|15283.1|15281.1|15276.6|15274.6|118
1644342900000|2022-02-08 17:55:00|15280.6|15278.6|15276.1|15274.1|15280.6|15278.6|15273.6|15271.6|91
1644343200000|2022-02-08 18:00:00|15276.6|15274.6|15276.1|15274.1|15279.6|15277.6|15272.6|15270.6|58
1644343500000|2022-02-08 18:05:00|15276.6|15274.6|15275.1|15273.1|15278.6|15276.6|15271.6|15269.6|57
1644343800000|2022-02-08 18:10:00|15274.6|15272.6|15277.1|15275.1|15280.1|15278.1|15271.6|15269.6|66
1644344100000|2022-02-08 18:15:00|15276.6|15274.6|15274.1|15272.1|15277.6|15275.6|15267.6|15265.6|156
1644344400000|2022-02-08 18:20:00|15273.6|15271.6|15269.1|15267.1|15277.6|15275.6|15268.6|15266.6|72
1644344700000|2022-02-08 18:25:00|15269.6|15267.6|15264.1|15262.1|15270.6|15268.6|15260.6|15258.6|184
1644345000000|2022-02-08 18:30:00|15264.6|15262.6|15271.1|15269.1|15272.6|15270.6|15264.1|15262.1|99
1644345300000|2022-02-08 18:35:00|15271.6|15269.6|15268.6|15266.6|15275.6|15273.6|15265.6|15263.6|119
1644345600000|2022-02-08 18:40:00|15269.1|15267.1|15266.1|15264.1|15271.6|15269.6|15263.6|15261.6|65
1644345900000|2022-02-08 18:45:00|15265.6|15263.6|15265.1|15263.1|15268.6|15266.6|15260.6|15258.6|56
1644346200000|2022-02-08 18:50:00|15264.6|15262.6|15263.1|15261.1|15265.1|15263.1|15257.6|15255.6|66
1644346500000|2022-02-08 18:55:00|15263.6|15261.6|15269.6|15267.6|15270.6|15268.6|15263.6|15261.6|57
1644346800000|2022-02-08 19:00:00|15270.1|15268.1|15277.6|15275.6|15277.6|15275.6|15269.6|15267.6|69
1644347100000|2022-02-08 19:05:00|15278.1|15276.1|15277.1|15275.1|15283.1|15281.1|15275.6|15273.6|101
1644347400000|2022-02-08 19:10:00|15276.6|15274.6|15275.6|15273.6|15277.1|15275.1|15273.6|15271.6|61
1644347700000|2022-02-08 19:15:00|15276.1|15274.1|15269.6|15267.6|15277.6|15275.6|15267.1|15265.1|54
1644348000000|2022-02-08 19:20:00|15269.1|15267.1|15253.1|15251.1|15269.6|15267.6|15248.1|15246.1|182
1644348300000|2022-02-08 19:25:00|15252.6|15250.6|15242.6|15240.6|15254.1|15252.1|15240.6|15238.6|158
1644348600000|2022-02-08 19:30:00|15242.1|15240.1|15250.1|15248.1|15252.6|15250.6|15239.6|15237.6|106
1644348900000|2022-02-08 19:35:00|15249.6|15247.6|15233.6|15231.6|15253.6|15251.6|15231.6|15229.6|213
1644349200000|2022-02-08 19:40:00|15234.6|15232.6|15238.6|15236.6|15240.6|15238.6|15231.6|15229.6|140
1644349500000|2022-02-08 19:45:00|15238.1|15236.1|15237.6|15235.6|15240.6|15238.6|15228.1|15226.1|139
1644349800000|2022-02-08 19:50:00|15237.1|15235.1|15247.6|15245.6|15248.1|15246.1|15235.1|15233.1|119
1644350100000|2022-02-08 19:55:00|15248.1|15246.1|15242.6|15240.6|15250.6|15248.6|15237.6|15235.6|86
1644350400000|2022-02-08 20:00:00|15242.1|15240.1|15246.1|15244.1|15248.1|15246.1|15231.6|15229.6|116
1644350700000|2022-02-08 20:05:00|15246.6|15244.6|15251.1|15249.1|15253.6|15251.6|15240.6|15238.6|106
1644351000000|2022-02-08 20:10:00|15251.6|15249.6|15276.6|15274.6|15278.1|15276.1|15249.6|15247.6|222
1644351300000|2022-02-08 20:15:00|15276.1|15274.1|15276.1|15274.1|15283.6|15281.6|15272.1|15270.1|166
1644351600000|2022-02-08 20:20:00|15276.6|15274.6|15274.6|15272.6|15279.1|15277.1|15269.6|15267.6|91
1644351900000|2022-02-08 20:25:00|15275.1|15273.1|15272.1|15270.1|15276.1|15274.1|15263.6|15261.6|146
1644352200000|2022-02-08 20:30:00|15272.6|15270.6|15283.6|15281.6|15288.1|15286.1|15269.6|15267.6|149
1644352500000|2022-02-08 20:35:00|15284.1|15282.1|15275.1|15273.1|15284.1|15282.1|15271.1|15269.1|162
1644352800000|2022-02-08 20:40:00|15274.6|15272.6|15277.6|15275.6|15288.1|15286.1|15274.1|15272.1|147
1644353100000|2022-02-08 20:45:00|15277.1|15275.1|15281.1|15279.1|15286.6|15284.6|15269.6|15267.6|184
1644353400000|2022-02-08 20:50:00|15281.6|15279.6|15298.1|15296.1|15299.6|15297.6|15272.1|15270.1|354
1644353700000|2022-02-08 20:55:00|15297.6|15295.6|15283.6|15281.6|15301.6|15299.6|15279.6|15277.6|361
1644354000000|2022-02-08 21:00:00|15287.4|15282.4|15297.8|15292.8|15299.8|15294.8|15281.9|15276.9|10
1644354300000|2022-02-08 21:05:00|15297.5|15292.5|15306.7|15301.7|15311.6|15306.6|15297.3|15292.3|0
1644354600000|2022-02-08 21:10:00|15305.5|15300.5|15293.4|15288.4|15308.9|15303.9|15291.9|15286.9|0
1644354900000|2022-02-08 21:15:00|15294.1|15289.1|15300.2|15295.2|15303.2|15298.2|15291.9|15286.9|0
1644355200000|2022-02-08 21:20:00|15300.6|15295.6|15300.1|15295.1|15302.2|15297.2|15299.1|15294.1|0
1644355500000|2022-02-08 21:25:00|15299.9|15294.9|15300.7|15295.7|15301.4|15296.4|15299.2|15294.2|0
1644355800000|2022-02-08 21:30:00|15300.6|15295.6|15301.3|15296.3|15302.8|15297.8|15299|15294|0
1644356100000|2022-02-08 21:35:00|15300.5|15295.5|15301.2|15296.2|15302.1|15297.1|15299.7|15294.7|0
1644356400000|2022-02-08 21:40:00|15301.6|15296.6|15298.4|15293.4|15301.6|15296.6|15298.4|15293.4|0
1644356700000|2022-02-08 21:45:00|15298.3|15293.3|15298.2|15293.2|15300.6|15295.6|15298.2|15293.2|0
1644357000000|2022-02-08 21:50:00|15299|15294|15297.9|15292.9|15299|15294|15297.9|15292.9|0
1644357300000|2022-02-08 21:55:00|15297.8|15292.8|15299.6|15294.6|15299.7|15294.7|15297.8|15292.8|0
1644357600000|2022-02-08 22:00:00|15299.3|15294.3|15299.1|15294.1|15300.3|15295.3|15299.1|15294.1|0
1644357900000|2022-02-08 22:05:00|15299|15294|15297.7|15292.7|15299|15294|15297.7|15292.7|0
1644358200000|2022-02-08 22:10:00|15298.4|15293.4|15298.7|15293.7|15298.7|15293.7|15297.6|15292.6|0
1644358500000|2022-02-08 22:15:00|15298.5|15293.5|15297.2|15292.2|15298.5|15293.5|15296.8|15291.8|0
1644358800000|2022-02-08 22:20:00|15297.8|15292.8|15297.2|15292.2|15297.8|15292.8|15297.1|15292.1|0
1644359100000|2022-02-08 22:25:00|15297.1|15292.1|15296.5|15291.5|15297.2|15292.2|15296.1|15291.1|0
1644359400000|2022-02-08 22:30:00|15297.1|15292.1|15296.4|15291.4|15297.2|15292.2|15296.4|15291.4|0
1644359700000|2022-02-08 22:35:00|15296.6|15291.6|15297.9|15292.9|15298.2|15293.2|15295.9|15290.9|0
1644360000000|2022-02-08 22:40:00|15298.2|15293.2|15297.3|15292.3|15298.5|15293.5|15297.3|15292.3|0
1644360300000|2022-02-08 22:45:00|15297.8|15292.8|15297.2|15292.2|15298.1|15293.1|15297.2|15292.2|0
1644360600000|2022-02-08 22:50:00|15297.3|15292.3|15297.7|15292.7|15297.8|15292.8|15297.1|15292.1|0
1644360900000|2022-02-08 22:55:00|15297.6|15292.6|15297.6|15292.6|15298.1|15293.1|15297.6|15292.6|0
1644361200000|2022-02-08 23:00:00|15301.3|15296.3|15306|15301|15306.1|15301.1|15298.9|15293.9|0
1644361500000|2022-02-08 23:05:00|15306.8|15301.8|15307.7|15302.7|15311.5|15306.5|15306.1|15301.1|0
1644361800000|2022-02-08 23:10:00|15308.4|15303.4|15308|15303|15311.1|15306.1|15306.7|15301.7|0
1644362100000|2022-02-08 23:15:00|15307.6|15302.6|15308.1|15303.1|15311|15306|15305.2|15300.2|0
1644362400000|2022-02-08 23:20:00|15308.9|15303.9|15317.6|15312.6|15318|15313|15308.9|15303.9|0
1644362700000|2022-02-08 23:25:00|15318|15313|15320.7|15315.7|15326.4|15321.4|15316.3|15311.3|0
1644363000000|2022-02-08 23:30:00|15321.1|15316.1|15318.2|15313.2|15321.5|15316.5|15317|15312|0
1644363300000|2022-02-08 23:35:00|15318.9|15313.9|15314.7|15309.7|15319|15314|15313.9|15308.9|0
1644363600000|2022-02-08 23:40:00|15315|15310|15320.4|15315.4|15321.5|15316.5|15314.7|15309.7|0
1644363900000|2022-02-08 23:45:00|15320|15315|15315|15310|15321.5|15316.5|15314.3|15309.3|0
1644364200000|2022-02-08 23:50:00|15315.4|15310.4|15322.1|15317.1|15324.1|15319.1|15314.2|15309.2|0
1644364500000|2022-02-08 23:55:00|15321.7|15316.7|15321.2|15316.2|15321.7|15316.7|15318.2|15313.2|0
1644364800000|2022-02-09 00:00:00|15321.6|15316.6|15319.7|15314.7|15322.7|15317.7|15314|15309|0
1644365100000|2022-02-09 00:05:00|15320.4|15315.4|15326.7|15321.7|15329.7|15324.7|15320.4|15315.4|0
1644365400000|2022-02-09 00:10:00|15327.4|15322.4|15316.1|15311.1|15327.4|15322.4|15315.6|15310.6|0
1644365700000|2022-02-09 00:15:00|15315.3|15310.3|15300.1|15296.1|15315.3|15310.3|15299.1|15295.1|74
1644366000000|2022-02-09 00:20:00|15299.6|15295.6|15299.1|15295.1|15305.6|15301.6|15296.6|15292.6|28
1644366300000|2022-02-09 00:25:00|15299.6|15295.6|15301.1|15297.1|15302.6|15298.6|15299.6|15295.6|13
1644366600000|2022-02-09 00:30:00|15300.6|15296.6|15301.6|15297.6|15303.1|15299.1|15295.1|15291.1|53
1644366900000|2022-02-09 00:35:00|15301.1|15297.1|15303.6|15299.6|15304.1|15300.1|15300.6|15296.6|10
1644367200000|2022-02-09 00:40:00|15303.1|15299.1|15300.6|15296.6|15303.6|15299.6|15299.1|15295.1|9
1644367500000|2022-02-09 00:45:00|15301.6|15297.6|15304.1|15300.1|15304.1|15300.1|15301.1|15297.1|7
1644367800000|2022-02-09 00:50:00|15303.6|15299.6|15306.1|15302.1|15306.6|15302.6|15301.1|15297.1|17
1644368100000|2022-02-09 00:55:00|15305.6|15301.6|15300.1|15296.1|15306.1|15302.1|15300.1|15296.1|13
1644368400000|2022-02-09 01:00:00|15299.6|15295.6|15300.1|15296.1|15300.1|15296.1|15294.1|15290.1|6
1644368700000|2022-02-09 01:05:00|15299.6|15295.6|15304.6|15300.6|15305.6|15301.6|15298.6|15294.6|3
1644369000000|2022-02-09 01:10:00|15305.1|15301.1|15303.1|15299.1|15307.1|15303.1|15302.6|15298.6|28
1644369300000|2022-02-09 01:15:00|15302.6|15298.6|15303.6|15299.6|15306.1|15302.1|15301.1|15297.1|1
1644369600000|2022-02-09 01:20:00|15303.1|15299.1|15302.1|15298.1|15303.1|15299.1|15301.1|15297.1|1
1644369900000|2022-02-09 01:25:00|15302.6|15298.6|15305.1|15301.1|15308.6|15304.6|15302.6|15298.6|58
1644370200000|2022-02-09 01:30:00|15305.6|15301.6|15310.6|15306.6|15315.6|15311.6|15305.1|15301.1|56
1644370500000|2022-02-09 01:35:00|15311.1|15307.1|15314.6|15310.6|15315.6|15311.6|15307.6|15303.6|15
1644370800000|2022-02-09 01:40:00|15314.1|15310.1|15316.1|15312.1|15320.1|15316.1|15313.6|15309.6|14
1644371100000|2022-02-09 01:45:00|15316.6|15312.6|15319.6|15315.6|15320.1|15316.1|15316.1|15312.1|9
1644371400000|2022-02-09 01:50:00|15320.1|15316.1|15313.1|15309.1|15320.6|15316.6|15313.1|15309.1|4
1644371700000|2022-02-09 01:55:00|15313.6|15309.6|15311.6|15307.6|15315.6|15311.6|15311.1|15307.1|2
1644372000000|2022-02-09 02:00:00|15312.1|15308.1|15318.1|15314.1|15319.6|15315.6|15311.6|15307.6|2
1644372300000|2022-02-09 02:05:00|15318.6|15314.6|15312.6|15308.6|15318.6|15314.6|15311.1|15307.1|7
1644372600000|2022-02-09 02:10:00|15313.1|15309.1|15312.6|15308.6|15313.1|15309.1|15311.1|15307.1|1
1644372900000|2022-02-09 02:15:00|15313.1|15309.1|15313.1|15309.1|15313.6|15309.6|15311.1|15307.1|4
1644373200000|2022-02-09 02:20:00|15313.6|15309.6|15317.6|15313.6|15317.6|15313.6|15313.6|15309.6|6
1644373500000|2022-02-09 02:25:00|15318.1|15314.1|15318.1|15314.1|15319.6|15315.6|15317.1|15313.1|15
1644373800000|2022-02-09 02:30:00|15318.6|15314.6|15315.1|15311.1|15318.6|15314.6|15313.1|15309.1|20
1644374100000|2022-02-09 02:35:00|15314.6|15310.6|15311.6|15307.6|15314.6|15310.6|15310.6|15306.6|8
1644374400000|2022-02-09 02:40:00|15312.1|15308.1|15312.1|15308.1|15313.6|15309.6|15310.6|15306.6|6
1644374700000|2022-02-09 02:45:00|15312.6|15308.6|15311.6|15307.6|15312.6|15308.6|15309.1|15305.1|2
1644375000000|2022-02-09 02:50:00|15312.1|15308.1|15313.6|15309.6|15313.6|15309.6|15312.1|15308.1|3
1644375300000|2022-02-09 02:55:00|15317.1|15313.1|15316.1|15312.1|15318.1|15314.1|15316.1|15312.1|9
1644375600000|2022-02-09 03:00:00|15316.6|15312.6|15318.1|15314.1|15318.1|15314.1|15316.6|15312.6|0
1644375900000|2022-02-09 03:05:00|15318.6|15314.6|15327.6|15323.6|15329.6|15325.6|15318.6|15314.6|20
1644376200000|2022-02-09 03:10:00|15327.1|15323.1|15328.6|15324.6|15329.6|15325.6|15327.1|15323.1|5
1644376500000|2022-02-09 03:15:00|15327.1|15323.1|15329.6|15325.6|15331.6|15327.6|15327.1|15323.1|10
1644376800000|2022-02-09 03:20:00|15331.1|15327.1|15329.6|15325.6|15331.1|15327.1|15328.6|15324.6|6
1644377100000|2022-02-09 03:25:00|15329.1|15325.1|15333.6|15329.6|15333.6|15329.6|15329.1|15325.1|5
1644377400000|2022-02-09 03:30:00|15334.1|15330.1|15343.6|15339.6|15344.1|15340.1|15334.1|15330.1|52
1644377700000|2022-02-09 03:35:00|15343.1|15339.1|15343.1|15339.1|15343.6|15339.6|15342.1|15338.1|3
1644378000000|2022-02-09 03:40:00|15342.6|15338.6|15341.1|15337.1|15345.1|15341.1|15341.1|15337.1|12
1644378300000|2022-02-09 03:45:00|15341.6|15337.6|15341.1|15337.1|15342.6|15338.6|15339.1|15335.1|7
1644378600000|2022-02-09 03:50:00|15340.6|15336.6|15341.6|15337.6|15341.6|15337.6|15339.6|15335.6|0
1644378900000|2022-02-09 03:55:00|15341.1|15337.1|15341.6|15337.6|15342.1|15338.1|15340.6|15336.6|1
1644379200000|2022-02-09 04:00:00|15341.1|15337.1|15341.6|15337.6|15341.6|15337.6|15340.6|15336.6|1
1644379500000|2022-02-09 04:05:00|15342.1|15338.1|15350.1|15346.1|15350.6|15346.6|15342.1|15338.1|56
1644379800000|2022-02-09 04:10:00|15349.6|15345.6|15344.1|15340.1|15350.1|15346.1|15343.6|15339.6|25
1644380100000|2022-02-09 04:15:00|15344.6|15340.6|15345.6|15341.6|15348.1|15344.1|15344.6|15340.6|8
1644380400000|2022-02-09 04:20:00|15347.1|15343.1|15348.1|15344.1|15348.6|15344.6|15346.1|15342.1|11
1644380700000|2022-02-09 04:25:00|15347.6|15343.6|15345.6|15341.6|15348.1|15344.1|15345.6|15341.6|9
1644381000000|2022-02-09 04:30:00|15345.1|15341.1|15344.1|15340.1|15345.1|15341.1|15343.6|15339.6|7
1644381300000|2022-02-09 04:35:00|15343.6|15339.6|15344.6|15340.6|15344.6|15340.6|15342.1|15338.1|9
1644381600000|2022-02-09 04:40:00|15344.1|15340.1|15346.6|15342.6|15346.6|15342.6|15344.1|15340.1|3
1644381900000|2022-02-09 04:45:00|15347.1|15343.1|15348.1|15344.1|15349.1|15345.1|15347.1|15343.1|8
1644382200000|2022-02-09 04:50:00|15348.6|15344.6|15353.1|15349.1|15353.1|15349.1|15348.1|15344.1|14
1644382500000|2022-02-09 04:55:00|15353.6|15349.6|15356.1|15352.1|15357.6|15353.6|15353.6|15349.6|34
1644382800000|2022-02-09 05:00:00|15356.6|15352.6|15356.6|15352.6|15357.1|15353.1|15354.1|15350.1|16
1644383100000|2022-02-09 05:05:00|15357.1|15353.1|15366.1|15362.1|15366.6|15362.6|15357.1|15353.1|65
1644383400000|2022-02-09 05:10:00|15365.6|15361.6|15355.6|15351.6|15367.6|15363.6|15355.1|15351.1|19
1644383700000|2022-02-09 05:15:00|15355.1|15351.1|15358.1|15354.1|15360.6|15356.6|15355.1|15351.1|16
1644384000000|2022-02-09 05:20:00|15357.6|15353.6|15358.6|15354.6|15361.1|15357.1|15356.6|15352.6|7
1644384300000|2022-02-09 05:25:00|15359.1|15355.1|15359.6|15355.6|15361.6|15357.6|15357.6|15353.6|4
1644384600000|2022-02-09 05:30:00|15359.1|15355.1|15356.6|15352.6|15359.6|15355.6|15355.1|15351.1|0
1644384900000|2022-02-09 05:35:00|15356.1|15352.1|15358.1|15354.1|15358.6|15354.6|15355.6|15351.6|5
1644385200000|2022-02-09 05:40:00|15356.6|15352.6|15362.1|15358.1|15362.6|15358.6|15356.6|15352.6|5
1644385500000|2022-02-09 05:45:00|15362.6|15358.6|15360.6|15356.6|15365.6|15361.6|15360.6|15356.6|18
1644385800000|2022-02-09 05:50:00|15361.1|15357.1|15359.6|15355.6|15362.1|15358.1|15358.6|15354.6|9
1644386100000|2022-02-09 05:55:00|15359.1|15355.1|15354.1|15350.1|15360.6|15356.6|15354.1|15350.1|6
1644386400000|2022-02-09 06:00:00|15353.6|15349.6|15356.1|15352.1|15358.1|15354.1|15351.1|15347.1|32
1644386700000|2022-02-09 06:05:00|15355.6|15351.6|15350.1|15346.1|15355.6|15351.6|15350.1|15346.1|15
1644387000000|2022-02-09 06:10:00|15349.6|15345.6|15348.1|15344.1|15350.1|15346.1|15345.1|15341.1|20
1644387300000|2022-02-09 06:15:00|15348.6|15344.6|15351.1|15347.1|15353.1|15349.1|15348.1|15344.1|13
1644387600000|2022-02-09 06:20:00|15350.6|15346.6|15351.1|15347.1|15351.6|15347.6|15349.1|15345.1|13
1644387900000|2022-02-09 06:25:00|15351.6|15347.6|15349.6|15345.6|15355.1|15351.1|15349.1|15345.1|5
1644388200000|2022-02-09 06:30:00|15348.6|15344.6|15357.6|15353.6|15357.6|15353.6|15348.6|15344.6|23
1644388500000|2022-02-09 06:35:00|15358.6|15354.6|15371.1|15367.1|15376.6|15372.6|15358.6|15354.6|95
1644388800000|2022-02-09 06:40:00|15371.6|15367.6|15371.6|15367.6|15373.6|15369.6|15368.6|15364.6|26
1644389100000|2022-02-09 06:45:00|15371.1|15367.1|15368.6|15364.6|15371.6|15367.6|15368.6|15364.6|22
1644389400000|2022-02-09 06:50:00|15367.6|15363.6|15370.6|15366.6|15370.6|15366.6|15362.6|15358.6|20
1644389700000|2022-02-09 06:55:00|15370.1|15366.1|15362.6|15358.6|15370.6|15366.6|15361.1|15357.1|31
1644390000000|2022-02-09 07:00:00|15361.6|15359.6|15373.1|15371.1|15379.1|15377.1|15359.1|15357.1|495
1644390300000|2022-02-09 07:05:00|15372.6|15370.6|15354.6|15352.6|15373.1|15371.1|15345.6|15343.6|564
1644390600000|2022-02-09 07:10:00|15355.1|15353.1|15360.1|15358.1|15368.6|15366.6|15355.1|15353.1|284
1644390900000|2022-02-09 07:15:00|15360.6|15358.6|15346.6|15344.6|15362.6|15360.6|15346.6|15344.6|160
1644391200000|2022-02-09 07:20:00|15346.1|15344.1|15357.1|15355.1|15358.1|15356.1|15345.1|15343.1|115
1644391500000|2022-02-09 07:25:00|15356.6|15354.6|15356.1|15354.1|15360.6|15358.6|15347.6|15345.6|198
1644391800000|2022-02-09 07:30:00|15355.6|15353.6|15358.1|15356.1|15358.6|15356.6|15345.6|15343.6|137
1644392100000|2022-02-09 07:35:00|15358.6|15356.6|15334.1|15332.1|15358.6|15356.6|15333.1|15331.1|229
1644392400000|2022-02-09 07:40:00|15333.6|15331.6|15327.6|15325.6|15335.6|15333.6|15320.1|15318.1|239
1644392700000|2022-02-09 07:45:00|15326.6|15324.6|15323.1|15321.1|15328.6|15326.6|15313.6|15311.6|375
1644393000000|2022-02-09 07:50:00|15322.6|15320.6|15330.1|15328.1|15330.1|15328.1|15320.1|15318.1|225
1644393300000|2022-02-09 07:55:00|15329.6|15327.6|15330.1|15328.1|15335.6|15333.6|15327.6|15325.6|241
1644393600000|2022-02-09 08:00:00|15329.7|15328.5|15361.2|15360|15370.7|15369.5|15320.7|15319.5|2567
1644393900000|2022-02-09 08:05:00|15360.7|15359.5|15362.2|15361|15380.2|15379|15350.2|15349|1315
1644394200000|2022-02-09 08:10:00|15365.2|15364|15371.2|15370|15383.7|15382.5|15357.7|15356.5|998
1644394500000|2022-02-09 08:15:00|15370.7|15369.5|15375.7|15374.5|15382.2|15381|15368.2|15367|649
1644394800000|2022-02-09 08:20:00|15376.2|15375|15374.2|15373|15396.2|15395|15371.2|15370|952
1644395100000|2022-02-09 08:25:00|15373.2|15372|15379.2|15378|15389.7|15388.5|15366.2|15365|862
1644395400000|2022-02-09 08:30:00|15379.7|15378.5|15402.2|15401|15403.2|15402|15370.2|15369|966
1644395700000|2022-02-09 08:35:00|15401.2|15400|15427.7|15426.5|15428.7|15427.5|15401.2|15400|1116
1644396000000|2022-02-09 08:40:00|15427.4|15426.2|15437.9|15436.7|15441.9|15440.7|15424.9|15423.7|1249
1644396300000|2022-02-09 08:45:00|15437.4|15436.2|15444.4|15443.2|15449.4|15448.2|15437.4|15436.2|1007
1644396600000|2022-02-09 08:50:00|15444.9|15443.7|15452.4|15451.2|15454.9|15453.7|15437.4|15436.2|1038
1644396900000|2022-02-09 08:55:00|15452.9|15451.7|15442.4|15441.2|15455.9|15454.7|15441.9|15440.7|704
1644397200000|2022-02-09 09:00:00|15442.9|15441.7|15446.9|15445.7|15454.4|15453.2|15439.4|15438.2|643
1644397500000|2022-02-09 09:05:00|15447.4|15446.2|15473.4|15472.2|15478.9|15477.7|15445.9|15444.7|1110
1644397800000|2022-02-09 09:10:00|15473.9|15472.7|15468.4|15467.2|15475.4|15474.2|15457.9|15456.7|1014
1644398100000|2022-02-09 09:15:00|15468.9|15467.7|15470.4|15469.2|15471.9|15470.7|15460.4|15459.2|548
1644398400000|2022-02-09 09:20:00|15469.9|15468.7|15463.4|15462.2|15472.9|15471.7|15462.9|15461.7|451
1644398700000|2022-02-09 09:25:00|15463.9|15462.7|15467.9|15466.7|15468.9|15467.7|15459.9|15458.7|387
1644399000000|2022-02-09 09:30:00|15466.9|15465.7|15471.9|15470.7|15473.4|15472.2|15462.9|15461.7|458
1644399300000|2022-02-09 09:35:00|15472.4|15471.2|15469.9|15468.7|15472.9|15471.7|15461.9|15460.7|473
1644399600000|2022-02-09 09:40:00|15470.4|15469.2|15477.9|15476.7|15483.4|15482.2|15469.9|15468.7|543
1644399900000|2022-02-09 09:45:00|15476.9|15475.7|15470.4|15469.2|15478.4|15477.2|15463.9|15462.7|504
1644400200000|2022-02-09 09:50:00|15470.9|15469.7|15458.9|15457.7|15471.9|15470.7|15454.9|15453.7|637
1644400500000|2022-02-09 09:55:00|15458.4|15457.2|15465.4|15464.2|15468.9|15467.7|15456.9|15455.7|279
1644400800000|2022-02-09 10:00:00|15464.9|15463.7|15464.9|15463.7|15471.4|15470.2|15459.9|15458.7|334
1644401100000|2022-02-09 10:05:00|15465.4|15464.2|15468.4|15467.2|15471.9|15470.7|15464.9|15463.7|235
1644401400000|2022-02-09 10:10:00|15467.9|15466.7|15461.4|15460.2|15468.9|15467.7|15456.4|15455.2|498
1644401700000|2022-02-09 10:15:00|15460.9|15459.7|15468.9|15467.7|15470.9|15469.7|15458.4|15457.2|249
1644402000000|2022-02-09 10:20:00|15468.4|15467.2|15469.4|15468.2|15472.4|15471.2|15466.9|15465.7|264
1644402300000|2022-02-09 10:25:00|15469.9|15468.7|15470.9|15469.7|15475.9|15474.7|15468.9|15467.7|234
1644402600000|2022-02-09 10:30:00|15471.4|15470.2|15468.4|15467.2|15476.9|15475.7|15463.4|15462.2|265
1644402900000|2022-02-09 10:35:00|15467.9|15466.7|15476.4|15475.2|15476.4|15475.2|15463.9|15462.7|233
1644403200000|2022-02-09 10:40:00|15476.9|15475.7|15483.9|15482.7|15489.4|15488.2|15475.9|15474.7|398
1644403500000|2022-02-09 10:45:00|15484.4|15483.2|15476.9|15475.7|15484.4|15483.2|15476.9|15475.7|182
1644403800000|2022-02-09 10:50:00|15475.9|15474.7|15477.9|15476.7|15478.9|15477.7|15472.9|15471.7|241
1644404100000|2022-02-09 10:55:00|15476.9|15475.7|15480.4|15479.2|15484.9|15483.7|15474.9|15473.7|384
1644404400000|2022-02-09 11:00:00|15480.9|15479.7|15462.4|15461.2|15482.9|15481.7|15461.9|15460.7|384
1644404700000|2022-02-09 11:05:00|15463.4|15462.2|15450.9|15449.7|15464.4|15463.2|15450.9|15449.7|528
1644405000000|2022-02-09 11:10:00|15450.4|15449.2|15443.4|15442.2|15456.9|15455.7|15441.4|15440.2|357
1644405300000|2022-02-09 11:15:00|15442.9|15441.7|15443.9|15442.7|15451.9|15450.7|15439.9|15438.7|385
1644405600000|2022-02-09 11:20:00|15443.4|15442.2|15444.4|15443.2|15448.4|15447.2|15440.9|15439.7|230
1644405900000|2022-02-09 11:25:00|15443.9|15442.7|15451.4|15450.2|15453.4|15452.2|15443.9|15442.7|298
1644406200000|2022-02-09 11:30:00|15450.9|15449.7|15456.9|15455.7|15457.9|15456.7|15447.9|15446.7|220
1644406500000|2022-02-09 11:35:00|15456.4|15455.2|15458.9|15457.7|15459.9|15458.7|15452.4|15451.2|213
1644406800000|2022-02-09 11:40:00|15459.9|15458.7|15460.4|15459.2|15461.9|15460.7|15456.9|15455.7|114
1644407100000|2022-02-09 11:45:00|15459.9|15458.7|15460.4|15459.2|15463.9|15462.7|15458.4|15457.2|179
1644407400000|2022-02-09 11:50:00|15460.9|15459.7|15464.9|15463.7|15468.4|15467.2|15460.4|15459.2|175
1644407700000|2022-02-09 11:55:00|15464.4|15463.2|15469.9|15468.7|15473.9|15472.7|15463.9|15462.7|561
1644408000000|2022-02-09 12:00:00|15469.4|15468.2|15479.9|15478.7|15481.9|15480.7|15468.9|15467.7|371
1644408300000|2022-02-09 12:05:00|15480.4|15479.2|15486.9|15485.7|15487.9|15486.7|15477.9|15476.7|298
1644408600000|2022-02-09 12:10:00|15487.4|15486.2|15495.9|15494.7|15496.9|15495.7|15486.9|15485.7|434
1644408900000|2022-02-09 12:15:00|15496.4|15495.2|15495.4|15494.2|15496.9|15495.7|15486.9|15485.7|352
1644409200000|2022-02-09 12:20:00|15494.9|15493.7|15497.4|15496.2|15500.9|15499.7|15490.9|15489.7|337
1644409500000|2022-02-09 12:25:00|15496.9|15495.7|15489.9|15488.7|15499.9|15498.7|15488.9|15487.7|363
1644409800000|2022-02-09 12:30:00|15490.4|15489.2|15482.9|15481.7|15491.9|15490.7|15481.9|15480.7|323
1644410100000|2022-02-09 12:35:00|15482.4|15481.2|15479.9|15478.7|15483.9|15482.7|15477.4|15476.2|226
1644410400000|2022-02-09 12:40:00|15479.4|15478.2|15488.4|15487.2|15488.4|15487.2|15477.4|15476.2|221
1644410700000|2022-02-09 12:45:00|15487.4|15486.2|15485.9|15484.7|15490.4|15489.2|15483.4|15482.2|215
1644411000000|2022-02-09 12:50:00|15485.4|15484.2|15485.4|15484.2|15486.4|15485.2|15481.9|15480.7|246
1644411300000|2022-02-09 12:55:00|15484.9|15483.7|15479.4|15478.2|15485.4|15484.2|15476.9|15475.7|240
1644411600000|2022-02-09 13:00:00|15478.9|15477.7|15484.4|15483.2|15488.4|15487.2|15476.9|15475.7|485
1644411900000|2022-02-09 13:05:00|15483.9|15482.7|15491.9|15490.7|15492.4|15491.2|15482.4|15481.2|210
1644412200000|2022-02-09 13:10:00|15492.4|15491.2|15503.4|15502.2|15506.4|15505.2|15492.4|15491.2|353
1644412500000|2022-02-09 13:15:00|15502.4|15501.2|15502.4|15501.2|15508.4|15507.2|15501.4|15500.2|260
1644412800000|2022-02-09 13:20:00|15501.9|15500.7|15496.9|15495.7|15502.9|15501.7|15492.9|15491.7|327
1644413100000|2022-02-09 13:25:00|15496.4|15495.2|15495.4|15494.2|15499.9|15498.7|15493.4|15492.2|198
1644413400000|2022-02-09 13:30:00|15494.9|15493.7|15495.4|15494.2|15499.4|15498.2|15489.4|15488.2|197
1644413700000|2022-02-09 13:35:00|15495.9|15494.7|15483.4|15482.2|15496.4|15495.2|15482.4|15481.2|242
1644414000000|2022-02-09 13:40:00|15482.9|15481.7|15484.4|15483.2|15485.9|15484.7|15480.4|15479.2|302
1644414300000|2022-02-09 13:45:00|15483.9|15482.7|15491.9|15490.7|15492.4|15491.2|15482.4|15481.2|179
1644414600000|2022-02-09 13:50:00|15491.4|15490.2|15497.4|15496.2|15498.9|15497.7|15490.4|15489.2|232
1644414900000|2022-02-09 13:55:00|15497.9|15496.7|15495.9|15494.7|15499.4|15498.2|15492.4|15491.2|197
1644415200000|2022-02-09 14:00:00|15496.4|15495.2|15489.4|15488.2|15498.9|15497.7|15486.4|15485.2|197
1644415500000|2022-02-09 14:05:00|15487.9|15486.7|15488.9|15487.7|15494.9|15493.7|15484.4|15483.2|224
1644415800000|2022-02-09 14:10:00|15489.4|15488.2|15485.4|15484.2|15491.4|15490.2|15483.9|15482.7|173
1644416100000|2022-02-09 14:15:00|15484.9|15483.7|15485.4|15484.2|15487.9|15486.7|15482.4|15481.2|172
1644416400000|2022-02-09 14:20:00|15485.9|15484.7|15492.9|15491.7|15494.9|15493.7|15484.4|15483.2|175
1644416700000|2022-02-09 14:25:00|15493.4|15492.2|15494.9|15493.7|15498.4|15497.2|15489.9|15488.7|247
1644417000000|2022-02-09 14:30:00|15494.4|15493.2|15506.9|15505.7|15511.9|15510.7|15490.4|15489.2|705
1644417300000|2022-02-09 14:35:00|15506.4|15505.2|15501.9|15500.7|15511.9|15510.7|15500.4|15499.2|554
1644417600000|2022-02-09 14:40:00|15502.4|15501.2|15511.4|15510.2|15512.4|15511.2|15499.4|15498.2|535
1644417900000|2022-02-09 14:45:00|15511.9|15510.7|15497.4|15496.2|15514.4|15513.2|15496.9|15495.7|527
1644418200000|2022-02-09 14:50:00|15497.9|15496.7|15496.4|15495.2|15499.4|15498.2|15483.4|15482.2|517
1644418500000|2022-02-09 14:55:00|15496.9|15495.7|15494.4|15493.2|15500.4|15499.2|15484.4|15483.2|514
1644418800000|2022-02-09 15:00:00|15494.9|15493.7|15499.4|15498.2|15501.9|15500.7|15492.4|15491.2|336
1644419100000|2022-02-09 15:05:00|15498.9|15497.7|15504.9|15503.7|15509.9|15508.7|15496.9|15495.7|327
1644419400000|2022-02-09 15:10:00|15505.4|15504.2|15497.4|15496.2|15507.4|15506.2|15491.9|15490.7|395
1644419700000|2022-02-09 15:15:00|15497.9|15496.7|15495.4|15494.2|15504.4|15503.2|15493.9|15492.7|324
1644420000000|2022-02-09 15:20:00|15494.9|15493.7|15482.5|15481.3|15497.4|15496.2|15480.5|15479.3|798
1644420300000|2022-02-09 15:25:00|15482|15480.8|15490|15488.8|15501.5|15500.3|15482|15480.8|944
1644420600000|2022-02-09 15:30:00|15490.5|15489.3|15504|15502.8|15509|15507.8|15488.5|15487.3|444
1644420900000|2022-02-09 15:35:00|15504.5|15503.3|15495|15493.8|15507.5|15506.3|15492.5|15491.3|303
1644421200000|2022-02-09 15:40:00|15494.5|15493.3|15492.5|15491.3|15500|15498.8|15490|15488.8|296
1644421500000|2022-02-09 15:45:00|15492|15490.8|15493|15491.8|15495.5|15494.3|15490|15488.8|359
1644421800000|2022-02-09 15:50:00|15492.5|15491.3|15498|15496.8|15501|15499.8|15490.5|15489.3|345
1644422100000|2022-02-09 15:55:00|15498.5|15497.3|15506.5|15505.3|15507.5|15506.3|15497.5|15496.3|308
1644422400000|2022-02-09 16:00:00|15507|15505.8|15495|15493.8|15510.5|15509.3|15493.5|15492.3|445
1644422700000|2022-02-09 16:05:00|15493.5|15492.3|15486|15484.8|15497.5|15496.3|15483.5|15482.3|404
1644423000000|2022-02-09 16:10:00|15485.5|15484.3|15485.5|15484.3|15496.5|15495.3|15483.5|15482.3|499
1644423300000|2022-02-09 16:15:00|15486|15484.8|15486.5|15485.3|15488.5|15487.3|15482|15480.8|274
1644423600000|2022-02-09 16:20:00|15485.5|15484.3|15482.5|15481.3|15486|15484.8|15476.5|15475.3|909
1644423900000|2022-02-09 16:25:00|15483.5|15482.3|15473.5|15472.3|15487.5|15486.3|15473.5|15472.3|973
1644424200000|2022-02-09 16:30:00|15473.9|15471.9|15486.4|15484.4|15487.9|15485.9|15464.9|15462.9|1660
1644424500000|2022-02-09 16:35:00|15485.9|15483.9|15487.4|15485.4|15491.9|15489.9|15475.4|15473.4|873
1644424800000|2022-02-09 16:40:00|15487.9|15485.9|15476.9|15474.9|15491.9|15489.9|15473.9|15471.9|421
1644425100000|2022-02-09 16:45:00|15477.4|15475.4|15480.4|15478.4|15483.9|15481.9|15476.4|15474.4|200
1644425400000|2022-02-09 16:50:00|15480.9|15478.9|15472.4|15470.4|15485.4|15483.4|15471.9|15469.9|178
1644425700000|2022-02-09 16:55:00|15471.9|15469.9|15475.9|15473.9|15480.9|15478.9|15468.9|15466.9|209
1644426000000|2022-02-09 17:00:00|15475.4|15473.4|15477.4|15475.4|15479.9|15477.9|15470.4|15468.4|158
1644426300000|2022-02-09 17:05:00|15476.9|15474.9|15469.4|15467.4|15477.9|15475.9|15464.9|15462.9|184
1644426600000|2022-02-09 17:10:00|15469.9|15467.9|15470.9|15468.9|15470.9|15468.9|15462.4|15460.4|179
1644426900000|2022-02-09 17:15:00|15470.4|15468.4|15476.4|15474.4|15479.4|15477.4|15466.9|15464.9|239
1644427200000|2022-02-09 17:20:00|15476.9|15474.9|15479.9|15477.9|15482.9|15480.9|15474.9|15472.9|165
1644427500000|2022-02-09 17:25:00|15480.4|15478.4|15481.9|15479.9|15484.9|15482.9|15479.4|15477.4|152
1644427800000|2022-02-09 17:30:00|15481.4|15479.4|15472.9|15470.9|15486.4|15484.4|15470.9|15468.9|761
1644428100000|2022-02-09 17:35:00|15472.4|15470.4|15475.9|15473.9|15481.9|15479.9|15469.9|15467.9|293
1644428400000|2022-02-09 17:40:00|15476.4|15474.4|15480.9|15478.9|15481.9|15479.9|15475.4|15473.4|82
1644428700000|2022-02-09 17:45:00|15481.4|15479.4|15485.4|15483.4|15485.9|15483.9|15479.9|15477.9|74
1644429000000|2022-02-09 17:50:00|15485.9|15483.9|15481.9|15479.9|15486.9|15484.9|15478.9|15476.9|104
1644429300000|2022-02-09 17:55:00|15482.9|15480.9|15483.4|15481.4|15484.9|15482.9|15477.9|15475.9|100
1644429600000|2022-02-09 18:00:00|15483.9|15481.9|15486.9|15484.9|15487.4|15485.4|15479.4|15477.4|83
1644429900000|2022-02-09 18:05:00|15486.4|15484.4|15479.4|15477.4|15486.4|15484.4|15476.9|15474.9|114
1644430200000|2022-02-09 18:10:00|15479.9|15477.9|15473.9|15471.9|15481.9|15479.9|15472.9|15470.9|140
1644430500000|2022-02-09 18:15:00|15474.4|15472.4|15478.9|15476.9|15479.9|15477.9|15473.9|15471.9|65
1644430800000|2022-02-09 18:20:00|15478.4|15476.4|15481.9|15479.9|15482.9|15480.9|15477.9|15475.9|63
1644431100000|2022-02-09 18:25:00|15482.4|15480.4|15484.4|15482.4|15485.9|15483.9|15479.9|15477.9|86
1644431400000|2022-02-09 18:30:00|15484.9|15482.9|15490.9|15488.9|15491.4|15489.4|15482.9|15480.9|78
1644431700000|2022-02-09 18:35:00|15490.4|15488.4|15485.4|15483.4|15490.4|15488.4|15484.4|15482.4|88
1644432000000|2022-02-09 18:40:00|15485.9|15483.9|15491.9|15489.9|15492.4|15490.4|15484.9|15482.9|100
1644432300000|2022-02-09 18:45:00|15491.4|15489.4|15489.4|15487.4|15493.4|15491.4|15488.9|15486.9|49
1644432600000|2022-02-09 18:50:00|15489.9|15487.9|15491.9|15489.9|15492.9|15490.9|15489.4|15487.4|75
1644432900000|2022-02-09 18:55:00|15492.4|15490.4|15492.9|15490.9|15494.9|15492.9|15489.9|15487.9|80
1644433200000|2022-02-09 19:00:00|15493.4|15491.4|15497.9|15495.9|15501.9|15499.9|15492.9|15490.9|120
1644433500000|2022-02-09 19:05:00|15498.4|15496.4|15506.4|15504.4|15506.9|15504.9|15497.9|15495.9|54
1644433800000|2022-02-09 19:10:00|15505.9|15503.9|15505.9|15503.9|15507.4|15505.4|15501.9|15499.9|66
1644434100000|2022-02-09 19:15:00|15506.4|15504.4|15511.9|15509.9|15516.4|15514.4|15503.9|15501.9|178
1644434400000|2022-02-09 19:20:00|15511.4|15509.4|15506.9|15504.9|15511.9|15509.9|15506.9|15504.9|48
1644434700000|2022-02-09 19:25:00|15507.4|15505.4|15509.9|15507.9|15511.9|15509.9|15506.9|15504.9|45
1644435000000|2022-02-09 19:30:00|15510.4|15508.4|15508.4|15506.4|15510.9|15508.9|15501.9|15499.9|98
1644435300000|2022-02-09 19:35:00|15507.9|15505.9|15513.4|15511.4|15513.4|15511.4|15505.4|15503.4|81
1644435600000|2022-02-09 19:40:00|15512.9|15510.9|15517.4|15515.4|15518.9|15516.9|15510.4|15508.4|125
1644435900000|2022-02-09 19:45:00|15517.9|15515.9|15514.4|15512.4|15519.9|15517.9|15513.9|15511.9|79
1644436200000|2022-02-09 19:50:00|15514.9|15512.9|15513.4|15511.4|15517.9|15515.9|15510.4|15508.4|120
1644436500000|2022-02-09 19:55:00|15512.9|15510.9|15505.4|15503.4|15513.9|15511.9|15504.9|15502.9|135
1644436800000|2022-02-09 20:00:00|15505.9|15503.9|15500.9|15498.9|15505.9|15503.9|15494.9|15492.9|256
1644437100000|2022-02-09 20:05:00|15501.4|15499.4|15493.9|15491.9|15501.9|15499.9|15489.4|15487.4|144
1644437400000|2022-02-09 20:10:00|15494.9|15492.9|15492.9|15490.9|15500.9|15498.9|15492.9|15490.9|65
1644437700000|2022-02-09 20:15:00|15493.4|15491.4|15497.9|15495.9|15497.9|15495.9|15488.9|15486.9|125
1644438000000|2022-02-09 20:20:00|15497.4|15495.4|15502.4|15500.4|15502.9|15500.9|15494.9|15492.9|66
1644438300000|2022-02-09 20:25:00|15501.9|15499.9|15512.9|15510.9|15513.4|15511.4|15497.9|15495.9|170
1644438600000|2022-02-09 20:30:00|15512.4|15510.4|15521.4|15519.4|15522.9|15520.9|15510.4|15508.4|189
1644438900000|2022-02-09 20:35:00|15521.9|15519.9|15521.9|15519.9|15528.4|15526.4|15520.4|15518.4|136
1644439200000|2022-02-09 20:40:00|15521.4|15519.4|15516.9|15514.9|15521.9|15519.9|15505.9|15503.9|237
1644439500000|2022-02-09 20:45:00|15516.4|15514.4|15521.9|15519.9|15523.4|15521.4|15509.9|15507.9|142
1644439800000|2022-02-09 20:50:00|15522.4|15520.4|15518.9|15516.9|15527.9|15525.9|15516.9|15514.9|233
1644440100000|2022-02-09 20:55:00|15518.4|15516.4|15534.4|15532.4|15536.4|15534.4|15508.4|15506.4|442
1644440400000|2022-02-09 21:00:00|15540.5|15535.5|15529.9|15524.9|15540.5|15535.5|15526.4|15521.4|34
1644440700000|2022-02-09 21:05:00|15530.6|15525.6|15537.2|15532.2|15539.9|15534.9|15529.1|15524.1|0
1644441000000|2022-02-09 21:10:00|15537.1|15532.1|15539.1|15534.1|15541.3|15536.3|15535.6|15530.6|0
1644441300000|2022-02-09 21:15:00|15538.7|15533.7|15540.7|15535.7|15540.7|15535.7|15537.4|15532.4|0
1644441600000|2022-02-09 21:20:00|15539.9|15534.9|15551.4|15546.4|15551.5|15546.5|15539.9|15534.9|0
1644441900000|2022-02-09 21:25:00|15551.5|15546.5|15550.6|15545.6|15553.1|15548.1|15549.3|15544.3|0
1644442200000|2022-02-09 21:30:00|15550.2|15545.2|15546.1|15541.1|15550.6|15545.6|15545.3|15540.3|0
1644442500000|2022-02-09 21:35:00|15546.9|15541.9|15544|15539|15546.9|15541.9|15543.4|15538.4|0
1644442800000|2022-02-09 21:40:00|15543.9|15538.9|15542.7|15537.7|15545.3|15540.3|15542.7|15537.7|0
1644443100000|2022-02-09 21:45:00|15541.1|15536.1|15536.7|15531.7|15541.1|15536.1|15535.2|15530.2|0
1644443400000|2022-02-09 21:50:00|15535.9|15530.9|15536.6|15531.6|15540.4|15535.4|15535.1|15530.1|0
1644443700000|2022-02-09 21:55:00|15537|15532|15538.5|15533.5|15539.1|15534.1|15535.9|15530.9|0
1644444000000|2022-02-09 22:00:00|15538.4|15533.4|15538.3|15533.3|15538.8|15533.8|15537.7|15532.7|0
1644444300000|2022-02-09 22:05:00|15538.4|15533.4|15537.6|15532.6|15538.5|15533.5|15537.5|15532.5|0
1644444600000|2022-02-09 22:10:00|15538.5|15533.5|15538.2|15533.2|15538.7|15533.7|15537.9|15532.9|0
1644444900000|2022-02-09 22:15:00|15538.3|15533.3|15537.1|15532.1|15538.3|15533.3|15537.1|15532.1|0
1644445200000|2022-02-09 22:20:00|15537|15532|15537|15532|15537|15532|15536.7|15531.7|0
1644445500000|2022-02-09 22:25:00|15537.1|15532.1|15536.4|15531.4|15537.2|15532.2|15535.9|15530.9|0
1644445800000|2022-02-09 22:30:00|15536.3|15531.3|15536.5|15531.5|15536.6|15531.6|15536.3|15531.3|0
1644446100000|2022-02-09 22:35:00|15536.6|15531.6|15536.6|15531.6|15537|15532|15536.6|15531.6|0
1644446400000|2022-02-09 22:40:00|15536.7|15531.7|15537.3|15532.3|15537.3|15532.3|15536.6|15531.6|0
1644446700000|2022-02-09 22:45:00|15537.1|15532.1|15537.5|15532.5|15537.5|15532.5|15537|15532|0
1644447000000|2022-02-09 22:50:00|15537.4|15532.4|15538.1|15533.1|15538.2|15533.2|15537.4|15532.4|0
1644447300000|2022-02-09 22:55:00|15538.2|15533.2|15540|15535|15540.1|15535.1|15538.1|15533.1|0
1644447600000|2022-02-09 23:00:00|15544.1|15539.1|15542.7|15537.7|15545.6|15540.6|15535.7|15530.7|0
1644447900000|2022-02-09 23:05:00|15542.3|15537.3|15540|15535|15543.5|15538.5|15539.2|15534.2|0
1644448200000|2022-02-09 23:10:00|15541.1|15536.1|15539.2|15534.2|15542.5|15537.5|15538.4|15533.4|0
1644448500000|2022-02-09 23:15:00|15538.8|15533.8|15535.2|15530.2|15541.5|15536.5|15532.3|15527.3|0
1644448800000|2022-02-09 23:20:00|15534.5|15529.5|15535.2|15530.2|15535.2|15530.2|15531.3|15526.3|0
1644449100000|2022-02-09 23:25:00|15535.9|15530.9|15535.3|15530.3|15539.1|15534.1|15534.9|15529.9|0
1644449400000|2022-02-09 23:30:00|15536.1|15531.1|15530.8|15525.8|15536.1|15531.1|15529.2|15524.2|0
1644449700000|2022-02-09 23:35:00|15530.4|15525.4|15535|15530|15536.6|15531.6|15529.6|15524.6|0
1644450000000|2022-02-09 23:40:00|15536.5|15531.5|15527.5|15522.5|15536.5|15531.5|15527.1|15522.1|0
1644450300000|2022-02-09 23:45:00|15527.1|15522.1|15531.6|15526.6|15531.6|15526.6|15526.8|15521.8|0
1644450600000|2022-02-09 23:50:00|15531.2|15526.2|15528.2|15523.2|15531.2|15526.2|15525.1|15520.1|0
1644450900000|2022-02-09 23:55:00|15527.5|15522.5|15535.4|15530.4|15536.2|15531.2|15526.7|15521.7|0
1644451200000|2022-02-10 00:00:00|15535.8|15530.8|15535.1|15530.1|15537.3|15532.3|15529.7|15524.7|0
1644451500000|2022-02-10 00:05:00|15534.7|15529.7|15529.8|15524.8|15538.1|15533.1|15526.7|15521.7|0
1644451800000|2022-02-10 00:10:00|15530.1|15525.1|15528.2|15523.2|15533.1|15528.1|15525.4|15520.4|0
1644452100000|2022-02-10 00:15:00|15527.4|15522.4|15519.4|15515.4|15527.4|15522.4|15518.4|15514.4|35
1644452400000|2022-02-10 00:20:00|15519.9|15515.9|15533.9|15529.9|15533.9|15529.9|15519.4|15515.4|28
1644452700000|2022-02-10 00:25:00|15533.4|15529.4|15527.4|15523.4|15533.4|15529.4|15524.4|15520.4|9
1644453000000|2022-02-10 00:30:00|15526.9|15522.9|15528.4|15524.4|15534.4|15530.4|15526.9|15522.9|14
1644453300000|2022-02-10 00:35:00|15528.9|15524.9|15525.4|15521.4|15533.9|15529.9|15525.4|15521.4|10
1644453600000|2022-02-10 00:40:00|15525.9|15521.9|15520.9|15516.9|15527.4|15523.4|15520.4|15516.4|15
1644453900000|2022-02-10 00:45:00|15521.4|15517.4|15515.4|15511.4|15523.4|15519.4|15509.4|15505.4|28
1644454200000|2022-02-10 00:50:00|15514.9|15510.9|15505.9|15501.9|15514.9|15510.9|15505.4|15501.4|39
1644454500000|2022-02-10 00:55:00|15506.4|15502.4|15504.4|15500.4|15509.9|15505.9|15502.4|15498.4|17
1644454800000|2022-02-10 01:00:00|15504.9|15500.9|15502.9|15498.9|15505.4|15501.4|15498.9|15494.9|19
1644455100000|2022-02-10 01:05:00|15502.4|15498.4|15504.4|15500.4|15506.4|15502.4|15500.9|15496.9|22
1644455400000|2022-02-10 01:10:00|15503.9|15499.9|15496.4|15492.4|15503.9|15499.9|15493.4|15489.4|15
1644455700000|2022-02-10 01:15:00|15496.9|15492.9|15490.9|15486.9|15497.9|15493.9|15490.4|15486.4|6
1644456000000|2022-02-10 01:20:00|15491.4|15487.4|15495.4|15491.4|15495.9|15491.9|15491.4|15487.4|14
1644456300000|2022-02-10 01:25:00|15494.9|15490.9|15491.9|15487.9|15496.4|15492.4|15491.4|15487.4|6
1644456600000|2022-02-10 01:30:00|15491.4|15487.4|15488.9|15484.9|15491.4|15487.4|15481.9|15477.9|31
1644456900000|2022-02-10 01:35:00|15489.9|15485.9|15489.4|15485.4|15494.9|15490.9|15487.4|15483.4|29
1644457200000|2022-02-10 01:40:00|15488.9|15484.9|15486.9|15482.9|15490.9|15486.9|15485.4|15481.4|20
1644457500000|2022-02-10 01:45:00|15486.4|15482.4|15487.9|15483.9|15489.9|15485.9|15485.9|15481.9|22
1644457800000|2022-02-10 01:50:00|15488.4|15484.4|15483.4|15479.4|15490.9|15486.9|15482.4|15478.4|37
1644458100000|2022-02-10 01:55:00|15483.9|15479.9|15480.4|15476.4|15483.9|15479.9|15475.9|15471.9|34
1644458400000|2022-02-10 02:00:00|15480.9|15476.9|15473.9|15469.9|15480.9|15476.9|15473.9|15469.9|36
1644458700000|2022-02-10 02:05:00|15475.4|15471.4|15474.4|15470.4|15479.9|15475.9|15473.9|15469.9|23
1644459000000|2022-02-10 02:10:00|15473.9|15469.9|15475.4|15471.4|15476.4|15472.4|15473.9|15469.9|8
1644459300000|2022-02-10 02:15:00|15474.9|15470.9|15469.9|15465.9|15474.9|15470.9|15468.4|15464.4|16
1644459600000|2022-02-10 02:20:00|15470.4|15466.4|15465.4|15461.4|15470.4|15466.4|15464.4|15460.4|32
1644459900000|2022-02-10 02:25:00|15464.9|15460.9|15469.9|15465.9|15469.9|15465.9|15463.9|15459.9|18
1644460200000|2022-02-10 02:30:00|15470.4|15466.4|15469.9|15465.9|15470.4|15466.4|15468.9|15464.9|3
1644460500000|2022-02-10 02:35:00|15470.9|15466.9|15481.9|15477.9|15482.9|15478.9|15470.9|15466.9|12
1644460800000|2022-02-10 02:40:00|15482.4|15478.4|15481.4|15477.4|15482.9|15478.9|15481.4|15477.4|6
1644461100000|2022-02-10 02:45:00|15481.9|15477.9|15480.4|15476.4|15483.9|15479.9|15480.4|15476.4|11
1644461400000|2022-02-10 02:50:00|15479.9|15475.9|15480.9|15476.9|15480.9|15476.9|15475.9|15471.9|6
1644461700000|2022-02-10 02:55:00|15480.4|15476.4|15480.9|15476.9|15482.9|15478.9|15479.4|15475.4|7
1644462000000|2022-02-10 03:00:00|15480.4|15476.4|15480.4|15476.4|15480.4|15476.4|15475.4|15471.4|28
1644462300000|2022-02-10 03:05:00|15480.9|15476.9|15477.9|15473.9|15481.4|15477.4|15477.4|15473.4|11
1644462600000|2022-02-10 03:10:00|15478.4|15474.4|15480.4|15476.4|15480.4|15476.4|15476.9|15472.9|10
1644462900000|2022-02-10 03:15:00|15479.9|15475.9|15479.9|15475.9|15481.9|15477.9|15477.9|15473.9|8
1644463200000|2022-02-10 03:20:00|15480.4|15476.4|15481.9|15477.9|15481.9|15477.9|15479.4|15475.4|3
1644463500000|2022-02-10 03:25:00|15481.4|15477.4|15482.4|15478.4|15484.4|15480.4|15479.9|15475.9|7
1644463800000|2022-02-10 03:30:00|15482.9|15478.9|15485.9|15481.9|15486.4|15482.4|15477.4|15473.4|18
1644464100000|2022-02-10 03:35:00|15486.4|15482.4|15486.4|15482.4|15486.9|15482.9|15485.9|15481.9|2
1644464400000|2022-02-10 03:40:00|15485.9|15481.9|15483.9|15479.9|15486.4|15482.4|15483.4|15479.4|4
1644464700000|2022-02-10 03:45:00|15484.4|15480.4|15484.4|15480.4|15484.4|15480.4|15483.9|15479.9|0
1644465000000|2022-02-10 03:50:00|15483.9|15479.9|15481.4|15477.4|15483.9|15479.9|15477.4|15473.4|13
1644465300000|2022-02-10 03:55:00|15481.9|15477.9|15484.4|15480.4|15487.9|15483.9|15481.9|15477.9|34
1644465600000|2022-02-10 04:00:00|15483.9|15479.9|15483.9|15479.9|15483.9|15479.9|15482.4|15478.4|6
1644465900000|2022-02-10 04:05:00|15483.4|15479.4|15482.4|15478.4|15483.4|15479.4|15481.4|15477.4|5
1644466200000|2022-02-10 04:10:00|15484.9|15480.9|15482.4|15478.4|15486.9|15482.9|15482.4|15478.4|10
1644466500000|2022-02-10 04:15:00|15481.9|15477.9|15484.9|15480.9|15484.9|15480.9|15481.9|15477.9|0
1644466800000|2022-02-10 04:20:00|15487.4|15483.4|15487.4|15483.4|15487.4|15483.4|15486.9|15482.9|8
1644467100000|2022-02-10 04:25:00|15487.9|15483.9|15488.4|15484.4|15488.4|15484.4|15487.9|15483.9|3
1644467400000|2022-02-10 04:30:00|15487.9|15483.9|15487.9|15483.9|15488.4|15484.4|15487.9|15483.9|4
1644467700000|2022-02-10 04:35:00|15488.4|15484.4|15486.4|15482.4|15488.4|15484.4|15485.9|15481.9|5
1644468000000|2022-02-10 04:40:00|15486.9|15482.9|15485.9|15481.9|15487.9|15483.9|15485.4|15481.4|2
1644468300000|2022-02-10 04:45:00|15485.4|15481.4|15481.9|15477.9|15485.9|15481.9|15481.9|15477.9|4
1644468600000|2022-02-10 04:50:00|15482.4|15478.4|15483.9|15479.9|15484.9|15480.9|15481.9|15477.9|4
1644468900000|2022-02-10 04:55:00|15484.4|15480.4|15484.9|15480.9|15487.9|15483.9|15484.4|15480.4|13
1644469200000|2022-02-10 05:00:00|15484.4|15480.4|15485.9|15481.9|15487.9|15483.9|15484.4|15480.4|9
1644469500000|2022-02-10 05:05:00|15485.4|15481.4|15483.4|15479.4|15485.4|15481.4|15482.9|15478.9|4
1644469800000|2022-02-10 05:10:00|15483.9|15479.9|15486.9|15482.9|15486.9|15482.9|15483.9|15479.9|3
1644470100000|2022-02-10 05:15:00|15487.9|15483.9|15488.4|15484.4|15488.4|15484.4|15485.4|15481.4|10
1644470400000|2022-02-10 05:20:00|15488.9|15484.9|15487.9|15483.9|15490.4|15486.4|15487.9|15483.9|7
1644470700000|2022-02-10 05:25:00|15488.4|15484.4|15488.9|15484.9|15489.9|15485.9|15487.9|15483.9|5
1644471000000|2022-02-10 05:30:00|15488.4|15484.4|15486.4|15482.4|15490.9|15486.9|15486.4|15482.4|12
1644471300000|2022-02-10 05:35:00|15486.9|15482.9|15484.9|15480.9|15486.9|15482.9|15484.4|15480.4|5
1644471600000|2022-02-10 05:40:00|15484.4|15480.4|15487.9|15483.9|15488.4|15484.4|15482.4|15478.4|10
1644471900000|2022-02-10 05:45:00|15486.4|15482.4|15487.9|15483.9|15488.4|15484.4|15486.4|15482.4|9
1644472200000|2022-02-10 05:50:00|15488.4|15484.4|15487.9|15483.9|15489.4|15485.4|15486.9|15482.9|9
1644472500000|2022-02-10 05:55:00|15488.4|15484.4|15508.4|15504.4|15508.4|15504.4|15487.9|15483.9|103
1644472800000|2022-02-10 06:00:00|15508.9|15504.9|15518.4|15514.4|15518.4|15514.4|15505.9|15501.9|73
1644473100000|2022-02-10 06:05:00|15519.4|15515.4|15513.9|15509.9|15520.4|15516.4|15513.9|15509.9|92
1644473400000|2022-02-10 06:10:00|15513.4|15509.4|15537.4|15533.4|15537.9|15533.9|15513.4|15509.4|185
1644473700000|2022-02-10 06:15:00|15536.9|15532.9|15534.9|15530.9|15537.4|15533.4|15532.4|15528.4|29
1644474000000|2022-02-10 06:20:00|15534.4|15530.4|15550.9|15546.9|15550.9|15546.9|15533.4|15529.4|76
1644474300000|2022-02-10 06:25:00|15551.4|15547.4|15545.9|15541.9|15553.4|15549.4|15545.9|15541.9|55
1644474600000|2022-02-10 06:30:00|15544.9|15540.9|15549.9|15545.9|15553.9|15549.9|15544.9|15540.9|54
1644474900000|2022-02-10 06:35:00|15548.9|15544.9|15551.4|15547.4|15552.4|15548.4|15546.4|15542.4|47
1644475200000|2022-02-10 06:40:00|15550.9|15546.9|15552.4|15548.4|15556.9|15552.9|15547.9|15543.9|42
1644475500000|2022-02-10 06:45:00|15551.9|15547.9|15555.9|15551.9|15558.4|15554.4|15550.9|15546.9|68
1644475800000|2022-02-10 06:50:00|15555.4|15551.4|15547.4|15543.4|15555.9|15551.9|15546.4|15542.4|71
1644476100000|2022-02-10 06:55:00|15546.9|15542.9|15541.9|15537.9|15547.4|15543.4|15541.9|15537.9|76
1644476400000|2022-02-10 07:00:00|15540.9|15538.9|15525.4|15523.4|15541.9|15539.9|15518.4|15516.4|366
1644476700000|2022-02-10 07:05:00|15524.9|15522.9|15526.4|15524.4|15527.4|15525.4|15518.4|15516.4|207
1644477000000|2022-02-10 07:10:00|15526.9|15524.9|15533.4|15531.4|15533.9|15531.9|15525.4|15523.4|189
1644477300000|2022-02-10 07:15:00|15533.9|15531.9|15530.4|15528.4|15535.9|15533.9|15525.9|15523.9|207
1644477600000|2022-02-10 07:20:00|15530.9|15528.9|15538.4|15536.4|15538.4|15536.4|15529.4|15527.4|148
1644477900000|2022-02-10 07:25:00|15537.9|15535.9|15537.4|15535.4|15541.9|15539.9|15532.9|15530.9|143
1644478200000|2022-02-10 07:30:00|15536.9|15534.9|15531.9|15529.9|15537.9|15535.9|15527.9|15525.9|117
1644478500000|2022-02-10 07:35:00|15530.9|15528.9|15528.4|15526.4|15532.9|15530.9|15525.9|15523.9|126
1644478800000|2022-02-10 07:40:00|15527.9|15525.9|15526.4|15524.4|15529.4|15527.4|15522.9|15520.9|83
1644479100000|2022-02-10 07:45:00|15526.9|15524.9|15538.4|15536.4|15540.9|15538.9|15526.9|15524.9|211
1644479400000|2022-02-10 07:50:00|15537.9|15535.9|15542.4|15540.4|15547.9|15545.9|15536.9|15534.9|196
1644479700000|2022-02-10 07:55:00|15541.9|15539.9|15554.9|15552.9|15554.9|15552.9|15540.9|15538.9|339
1644480000000|2022-02-10 08:00:00|15554.5|15553.3|15581.5|15580.3|15604.5|15603.3|15547|15545.8|3888
1644480300000|2022-02-10 08:05:00|15581|15579.8|15587|15585.8|15594|15592.8|15570.5|15569.3|1446
1644480600000|2022-02-10 08:10:00|15587.5|15586.3|15594.5|15593.3|15616.5|15615.3|15583.5|15582.3|1166
1644480900000|2022-02-10 08:15:00|15594|15592.8|15564|15562.8|15594|15592.8|15547|15545.8|1421
1644481200000|2022-02-10 08:20:00|15563.5|15562.3|15573|15571.8|15582.5|15581.3|15548|15546.8|961
1644481500000|2022-02-10 08:25:00|15572.5|15571.3|15544.5|15543.3|15576.5|15575.3|15536|15534.8|959
1644481800000|2022-02-10 08:30:00|15545|15543.8|15538.5|15537.3|15562.5|15561.3|15536.5|15535.3|1091
1644482100000|2022-02-10 08:35:00|15538|15536.8|15543|15541.8|15553.5|15552.3|15532.5|15531.3|664
1644482400000|2022-02-10 08:40:00|15542|15540.8|15525.2|15524|15550.2|15549|15516.2|15515|782
1644482700000|2022-02-10 08:45:00|15524.7|15523.5|15515.7|15514.5|15535.2|15534|15507.2|15506|857
1644483000000|2022-02-10 08:50:00|15515.2|15514|15519.7|15518.5|15523.2|15522|15508.2|15507|525
1644483300000|2022-02-10 08:55:00|15519.2|15518|15524.2|15523|15526.7|15525.5|15512.7|15511.5|410
1644483600000|2022-02-10 09:00:00|15524.7|15523.5|15528.2|15527|15535.7|15534.5|15515.7|15514.5|452
1644483900000|2022-02-10 09:05:00|15527.7|15526.5|15531.2|15530|15544.2|15543|15526.7|15525.5|546
1644484200000|2022-02-10 09:10:00|15531.7|15530.5|15529.7|15528.5|15536.2|15535|15524.7|15523.5|414
1644484500000|2022-02-10 09:15:00|15530.2|15529|15524.2|15523|15530.2|15529|15518.7|15517.5|317
1644484800000|2022-02-10 09:20:00|15524.7|15523.5|15523.2|15522|15533.2|15532|15519.7|15518.5|257
1644485100000|2022-02-10 09:25:00|15522.7|15521.5|15530.2|15529|15530.7|15529.5|15518.7|15517.5|263
1644485400000|2022-02-10 09:30:00|15530.7|15529.5|15525.2|15524|15535.2|15534|15524.2|15523|285
1644485700000|2022-02-10 09:35:00|15524.7|15523.5|15511.7|15510.5|15534.7|15533.5|15510.7|15509.5|355
1644486000000|2022-02-10 09:40:00|15512.2|15511|15514.2|15513|15515.7|15514.5|15508.7|15507.5|254
1644486300000|2022-02-10 09:45:00|15513.7|15512.5|15497.7|15496.5|15514.7|15513.5|15493.2|15492|344
1644486600000|2022-02-10 09:50:00|15498.2|15497|15509.2|15508|15515.7|15514.5|15497.2|15496|228
1644486900000|2022-02-10 09:55:00|15509.7|15508.5|15508.7|15507.5|15517.7|15516.5|15504.7|15503.5|337
1644487200000|2022-02-10 10:00:00|15509.2|15508|15497.7|15496.5|15512.7|15511.5|15486.7|15485.5|423
1644487500000|2022-02-10 10:05:00|15498.2|15497|15501.7|15500.5|15502.2|15501|15491.7|15490.5|240
1644487800000|2022-02-10 10:10:00|15502.2|15501|15498.2|15497|15504.7|15503.5|15491.7|15490.5|254
1644488100000|2022-02-10 10:15:00|15498.7|15497.5|15504.2|15503|15508.2|15507|15497.7|15496.5|227
1644488400000|2022-02-10 10:20:00|15504.7|15503.5|15496.2|15495|15505.7|15504.5|15495.2|15494|222
1644488700000|2022-02-10 10:25:00|15495.7|15494.5|15501.2|15500|15503.2|15502|15495.2|15494|176
1644489000000|2022-02-10 10:30:00|15501.7|15500.5|15505.7|15504.5|15509.7|15508.5|15500.2|15499|197
1644489300000|2022-02-10 10:35:00|15506.2|15505|15514.7|15513.5|15515.2|15514|15502.2|15501|253
1644489600000|2022-02-10 10:40:00|15514.2|15513|15513.2|15512|15515.2|15514|15510.7|15509.5|184
1644489900000|2022-02-10 10:45:00|15513.7|15512.5|15512.7|15511.5|15516.7|15515.5|15509.7|15508.5|169
1644490200000|2022-02-10 10:50:00|15513.2|15512|15519.2|15518|15522.2|15521|15513.2|15512|188
1644490500000|2022-02-10 10:55:00|15519.7|15518.5|15520.7|15519.5|15521.7|15520.5|15514.7|15513.5|157
1644490800000|2022-02-10 11:00:00|15520.2|15519|15526.7|15525.5|15532.7|15531.5|15520.2|15519|421
1644491100000|2022-02-10 11:05:00|15526.2|15525|15530.2|15529|15534.2|15533|15523.7|15522.5|305
1644491400000|2022-02-10 11:10:00|15529.7|15528.5|15543.7|15542.5|15546.2|15545|15528.7|15527.5|353
1644491700000|2022-02-10 11:15:00|15544.2|15543|15541.7|15540.5|15547.7|15546.5|15540.7|15539.5|224
1644492000000|2022-02-10 11:20:00|15542.2|15541|15537.7|15536.5|15544.7|15543.5|15536.2|15535|307
1644492300000|2022-02-10 11:25:00|15538.2|15537|15551.7|15550.5|15555.7|15554.5|15538.2|15537|627
1644492600000|2022-02-10 11:30:00|15552.2|15551|15551.2|15550|15554.2|15553|15544.2|15543|232
1644492900000|2022-02-10 11:35:00|15551.7|15550.5|15543.2|15542|15555.2|15554|15538.7|15537.5|212
1644493200000|2022-02-10 11:40:00|15543.7|15542.5|15537.2|15536|15544.7|15543.5|15536.7|15535.5|419
1644493500000|2022-02-10 11:45:00|15536.7|15535.5|15543.7|15542.5|15544.2|15543|15535.7|15534.5|272
1644493800000|2022-02-10 11:50:00|15544.2|15543|15538.2|15537|15546.7|15545.5|15536.7|15535.5|257
1644494100000|2022-02-10 11:55:00|15538.7|15537.5|15532.2|15531|15538.7|15537.5|15528.7|15527.5|230
1644494400000|2022-02-10 12:00:00|15531.7|15530.5|15538.2|15537|15540.2|15539|15530.7|15529.5|150
1644494700000|2022-02-10 12:05:00|15538.7|15537.5|15545.2|15544|15545.2|15544|15538.2|15537|222
1644495000000|2022-02-10 12:10:00|15545.7|15544.5|15550.7|15549.5|15551.2|15550|15539.7|15538.5|171
1644495300000|2022-02-10 12:15:00|15551.2|15550|15556.7|15555.5|15561.7|15560.5|15548.7|15547.5|276
1644495600000|2022-02-10 12:20:00|15557.2|15556|15563.7|15562.5|15567.2|15566|15557.2|15556|214
1644495900000|2022-02-10 12:25:00|15563.2|15562|15556.7|15555.5|15563.7|15562.5|15552.2|15551|173
1644496200000|2022-02-10 12:30:00|15557.2|15556|15557.7|15556.5|15561.7|15560.5|15556.7|15555.5|121
1644496500000|2022-02-10 12:35:00|15558.2|15557|15558.7|15557.5|15560.7|15559.5|15555.7|15554.5|169
1644496800000|2022-02-10 12:40:00|15559.1|15557.9|15561.1|15559.9|15562.1|15560.9|15556.1|15554.9|215
1644497100000|2022-02-10 12:45:00|15560.6|15559.4|15560.1|15558.9|15565.6|15564.4|15559.1|15557.9|196
1644497400000|2022-02-10 12:50:00|15560.6|15559.4|15559.6|15558.4|15564.1|15562.9|15557.1|15555.9|123
1644497700000|2022-02-10 12:55:00|15560.1|15558.9|15566.6|15565.4|15567.1|15565.9|15559.1|15557.9|219
1644498000000|2022-02-10 13:00:00|15567.1|15565.9|15568.1|15566.9|15570.1|15568.9|15563.6|15562.4|198
1644498300000|2022-02-10 13:05:00|15567.6|15566.4|15575.1|15573.9|15577.6|15576.4|15567.1|15565.9|324
1644498600000|2022-02-10 13:10:00|15574.6|15573.4|15562.1|15560.9|15574.6|15573.4|15562.1|15560.9|287
1644498900000|2022-02-10 13:15:00|15562.6|15561.4|15552.1|15550.9|15563.1|15561.9|15552.1|15550.9|235
1644499200000|2022-02-10 13:20:00|15551.6|15550.4|15542.1|15540.9|15553.6|15552.4|15532.6|15531.4|365
1644499500000|2022-02-10 13:25:00|15541.6|15540.4|15539.1|15537.9|15543.6|15542.4|15532.1|15530.9|302
1644499800000|2022-02-10 13:30:00|15541.1|15539.9|15467.1|15465.9|15541.6|15540.4|15443.6|15442.4|2509
1644500100000|2022-02-10 13:35:00|15466.6|15465.4|15483.6|15482.4|15485.1|15483.9|15452.1|15450.9|1675
1644500400000|2022-02-10 13:40:00|15484.1|15482.9|15470.6|15469.4|15489.6|15488.4|15462.1|15460.9|917
1644500700000|2022-02-10 13:45:00|15470.1|15468.9|15454.6|15453.4|15480.1|15478.9|15453.1|15451.9|770
1644501000000|2022-02-10 13:50:00|15455.1|15453.9|15469.6|15468.4|15475.1|15473.9|15453.6|15452.4|621
1644501300000|2022-02-10 13:55:00|15470.1|15468.9|15469.6|15468.4|15487.1|15485.9|15468.6|15467.4|609
1644501600000|2022-02-10 14:00:00|15469.1|15467.9|15436.1|15434.9|15469.1|15467.9|15432.1|15430.9|731
1644501900000|2022-02-10 14:05:00|15435.6|15434.4|15437.6|15436.4|15450.1|15448.9|15433.6|15432.4|763
1644502200000|2022-02-10 14:10:00|15438.1|15436.9|15425.6|15424.4|15441.6|15440.4|15418.6|15417.4|847
1644502500000|2022-02-10 14:15:00|15426.1|15424.9|15441.1|15439.9|15443.1|15441.9|15421.6|15420.4|621
1644502800000|2022-02-10 14:20:00|15441.6|15440.4|15427.6|15426.4|15442.1|15440.9|15423.1|15421.9|494
1644503100000|2022-02-10 14:25:00|15428.1|15426.9|15420.1|15418.9|15432.6|15431.4|15413.6|15412.4|417
1644503400000|2022-02-10 14:30:00|15419.6|15418.4|15456.6|15455.4|15459.1|15457.9|15419.6|15418.4|1458
1644503700000|2022-02-10 14:35:00|15457.1|15455.9|15477.1|15475.9|15481.6|15480.4|15449.1|15447.9|970
1644504000000|2022-02-10 14:40:00|15477.6|15476.4|15488.1|15486.9|15491.6|15490.4|15471.6|15470.4|933
1644504300000|2022-02-10 14:45:00|15489.1|15487.9|15488.1|15486.9|15507.1|15505.9|15479.6|15478.4|1036
1644504600000|2022-02-10 14:50:00|15489.1|15487.9|15508.1|15506.9|15520.1|15518.9|15484.1|15482.9|965
1644504900000|2022-02-10 14:55:00|15508.6|15507.4|15512.6|15511.4|15524.1|15522.9|15500.6|15499.4|583
1644505200000|2022-02-10 15:00:00|15513.6|15512.4|15543.6|15542.4|15545.6|15544.4|15511.6|15510.4|853
1644505500000|2022-02-10 15:05:00|15543.1|15541.9|15549.1|15547.9|15549.1|15547.9|15530.6|15529.4|785
1644505800000|2022-02-10 15:10:00|15549.6|15548.4|15533.6|15532.4|15555.1|15553.9|15530.6|15529.4|765
1644506100000|2022-02-10 15:15:00|15533.1|15531.9|15532.4|15531.2|15535.9|15534.7|15515.9|15514.7|760
1644506400000|2022-02-10 15:20:00|15531.9|15530.7|15540.4|15539.2|15549.4|15548.2|15528.9|15527.7|809
1644506700000|2022-02-10 15:25:00|15540.9|15539.7|15544.9|15543.7|15556.9|15555.7|15536.9|15535.7|525
1644507000000|2022-02-10 15:30:00|15545.4|15544.2|15547.4|15546.2|15559.4|15558.2|15536.4|15535.2|492
1644507300000|2022-02-10 15:35:00|15547.9|15546.7|15571.9|15570.7|15571.9|15570.7|15542.9|15541.7|493
1644507600000|2022-02-10 15:40:00|15571.4|15570.2|15577.9|15576.7|15580.9|15579.7|15567.9|15566.7|713
1644507900000|2022-02-10 15:45:00|15577.4|15576.2|15562.9|15561.7|15577.4|15576.2|15549.9|15548.7|706
1644508200000|2022-02-10 15:50:00|15563.4|15562.2|15524.9|15523.7|15563.4|15562.2|15521.4|15520.2|900
1644508500000|2022-02-10 15:55:00|15524.4|15523.2|15529.9|15528.7|15530.4|15529.2|15516.9|15515.7|691
1644508800000|2022-02-10 16:00:00|15528.9|15527.7|15528.4|15527.2|15535.4|15534.2|15509.9|15508.7|854
1644509100000|2022-02-10 16:05:00|15527.9|15526.7|15529.4|15528.2|15536.9|15535.7|15522.9|15521.7|436
1644509400000|2022-02-10 16:10:00|15529.9|15528.7|15505.4|15504.2|15530.4|15529.2|15502.9|15501.7|503
1644509700000|2022-02-10 16:15:00|15504.9|15503.7|15501.9|15500.7|15511.9|15510.7|15496.9|15495.7|508
1644510000000|2022-02-10 16:20:00|15502.4|15501.2|15499.9|15498.7|15503.9|15502.7|15488.4|15487.2|802
1644510300000|2022-02-10 16:25:00|15500.4|15499.2|15510.4|15509.2|15511.9|15510.7|15494.9|15493.7|890
1644510600000|2022-02-10 16:30:00|15510.8|15508.8|15496.3|15494.3|15512.3|15510.3|15494.3|15492.3|1154
1644510900000|2022-02-10 16:35:00|15496.8|15494.8|15503.3|15501.3|15505.3|15503.3|15489.3|15487.3|608
1644511200000|2022-02-10 16:40:00|15503.8|15501.8|15515.3|15513.3|15516.3|15514.3|15498.3|15496.3|216
1644511500000|2022-02-10 16:45:00|15514.8|15512.8|15530.3|15528.3|15533.3|15531.3|15511.8|15509.8|393
1644511800000|2022-02-10 16:50:00|15530.8|15528.8|15522.8|15520.8|15531.8|15529.8|15519.8|15517.8|211
1644512100000|2022-02-10 16:55:00|15522.3|15520.3|15532.8|15530.8|15533.3|15531.3|15521.3|15519.3|177
1644512400000|2022-02-10 17:00:00|15532.3|15530.3|15522.3|15520.3|15533.8|15531.8|15518.3|15516.3|208
1644512700000|2022-02-10 17:05:00|15521.8|15519.8|15525.3|15523.3|15530.3|15528.3|15519.3|15517.3|174
1644513000000|2022-02-10 17:10:00|15525.8|15523.8|15522.3|15520.3|15531.3|15529.3|15519.3|15517.3|122
1644513300000|2022-02-10 17:15:00|15521.8|15519.8|15524.3|15522.3|15528.3|15526.3|15515.3|15513.3|126
1644513600000|2022-02-10 17:20:00|15523.3|15521.3|15524.3|15522.3|15530.3|15528.3|15522.3|15520.3|83
1644513900000|2022-02-10 17:25:00|15523.8|15521.8|15524.8|15522.8|15526.8|15524.8|15522.3|15520.3|82
1644514200000|2022-02-10 17:30:00|15525.3|15523.3|15513.8|15511.8|15531.3|15529.3|15510.3|15508.3|156
1644514500000|2022-02-10 17:35:00|15514.3|15512.3|15518.8|15516.8|15521.3|15519.3|15513.8|15511.8|61
1644514800000|2022-02-10 17:40:00|15519.3|15517.3|15516.8|15514.8|15521.3|15519.3|15513.3|15511.3|53
1644515100000|2022-02-10 17:45:00|15517.3|15515.3|15480.8|15478.8|15519.8|15517.8|15464.3|15462.3|663
1644515400000|2022-02-10 17:50:00|15481.3|15479.3|15467.3|15465.3|15481.8|15479.8|15462.3|15460.3|1320
1644515700000|2022-02-10 17:55:00|15467.8|15465.8|15469.8|15467.8|15477.3|15475.3|15459.3|15457.3|339
1644516000000|2022-02-10 18:00:00|15469.3|15467.3|15468.8|15466.8|15475.8|15473.8|15459.3|15457.3|268
1644516300000|2022-02-10 18:05:00|15468.3|15466.3|15473.8|15471.8|15480.8|15478.8|15464.8|15462.8|276
1644516600000|2022-02-10 18:10:00|15474.3|15472.3|15468.8|15466.8|15479.8|15477.8|15463.3|15461.3|207
1644516900000|2022-02-10 18:15:00|15469.3|15467.3|15432.3|15430.3|15469.8|15467.8|15432.3|15430.3|551
1644517200000|2022-02-10 18:20:00|15432.8|15430.8|15444.8|15442.8|15445.3|15443.3|15428.8|15426.8|399
1644517500000|2022-02-10 18:25:00|15444.3|15442.3|15421.3|15419.3|15446.8|15444.8|15421.3|15419.3|226
1644517800000|2022-02-10 18:30:00|15421.8|15419.8|15417.8|15415.8|15430.3|15428.3|15415.3|15413.3|338
1644518100000|2022-02-10 18:35:00|15418.3|15416.3|15410.3|15408.3|15419.3|15417.3|15394.8|15392.8|627
1644518400000|2022-02-10 18:40:00|15410.8|15408.8|15416.8|15414.8|15420.3|15418.3|15408.3|15406.3|362
1644518700000|2022-02-10 18:45:00|15417.3|15415.3|15417.8|15415.8|15428.3|15426.3|15410.3|15408.3|279
1644519000000|2022-02-10 18:50:00|15417.3|15415.3|15422.8|15420.8|15426.8|15424.8|15415.3|15413.3|130
1644519300000|2022-02-10 18:55:00|15423.3|15421.3|15439.8|15437.8|15440.3|15438.3|15416.3|15414.3|224
1644519600000|2022-02-10 19:00:00|15439.3|15437.3|15421.3|15419.3|15442.8|15440.8|15420.3|15418.3|292
1644519900000|2022-02-10 19:05:00|15421.8|15419.8|15427.8|15425.8|15430.8|15428.8|15412.3|15410.3|243
1644520200000|2022-02-10 19:10:00|15428.3|15426.3|15414.8|15412.8|15429.8|15427.8|15412.3|15410.3|180
1644520500000|2022-02-10 19:15:00|15414.3|15412.3|15396.8|15394.8|15415.8|15413.8|15394.3|15392.3|236
1644520800000|2022-02-10 19:20:00|15397.3|15395.3|15412.8|15410.8|15416.3|15414.3|15393.3|15391.3|378
1644521100000|2022-02-10 19:25:00|15413.3|15411.3|15420.8|15418.8|15427.8|15425.8|15408.3|15406.3|181
1644521400000|2022-02-10 19:30:00|15421.3|15419.3|15422.8|15420.8|15430.3|15428.3|15415.3|15413.3|151
1644521700000|2022-02-10 19:35:00|15423.3|15421.3|15424.3|15422.3|15435.3|15433.3|15416.8|15414.8|205
1644522000000|2022-02-10 19:40:00|15424.8|15422.8|15423.3|15421.3|15436.8|15434.8|15420.8|15418.8|166
1644522300000|2022-02-10 19:45:00|15424.3|15422.3|15415.8|15413.8|15434.8|15432.8|15413.8|15411.8|165
1644522600000|2022-02-10 19:50:00|15416.3|15414.3|15399.8|15397.8|15420.3|15418.3|15396.3|15394.3|223
1644522900000|2022-02-10 19:55:00|15399.3|15397.3|15402.3|15400.3|15406.3|15404.3|15393.8|15391.8|151
1644523200000|2022-02-10 20:00:00|15401.8|15399.8|15407.3|15405.3|15412.3|15410.3|15388.8|15386.8|317
1644523500000|2022-02-10 20:05:00|15407.8|15405.8|15416.8|15414.8|15418.3|15416.3|15404.3|15402.3|151
1644523800000|2022-02-10 20:10:00|15417.3|15415.3|15416.8|15414.8|15422.3|15420.3|15412.3|15410.3|139
1644524100000|2022-02-10 20:15:00|15416.3|15414.3|15407.8|15405.8|15426.3|15424.3|15406.3|15404.3|163
1644524400000|2022-02-10 20:20:00|15408.3|15406.3|15410.8|15408.8|15413.3|15411.3|15398.3|15396.3|178
1644524700000|2022-02-10 20:25:00|15411.3|15409.3|15404.8|15402.8|15416.8|15414.8|15403.3|15401.3|154
1644525000000|2022-02-10 20:30:00|15405.8|15403.8|15379.8|15377.8|15406.3|15404.3|15378.8|15376.8|364
1644525300000|2022-02-10 20:35:00|15380.3|15378.3|15392.3|15390.3|15399.8|15397.8|15374.8|15372.8|398
1644525600000|2022-02-10 20:40:00|15392.8|15390.8|15380.8|15378.8|15398.3|15396.3|15378.3|15376.3|238
1644525900000|2022-02-10 20:45:00|15380.3|15378.3|15366.8|15364.8|15382.3|15380.3|15357.3|15355.3|497
1644526200000|2022-02-10 20:50:00|15366.3|15364.3|15380.3|15378.3|15391.8|15389.8|15357.8|15355.8|484
1644526500000|2022-02-10 20:55:00|15378.8|15376.8|15395.8|15393.8|15409.3|15407.3|15378.8|15376.8|492
1644526800000|2022-02-10 21:00:00|15407.9|15402.9|15391|15386|15407.9|15402.9|15383.6|15378.6|213
1644527100000|2022-02-10 21:05:00|15392.2|15387.2|15396.3|15391.3|15403.8|15398.8|15391.5|15386.5|0
1644527400000|2022-02-10 21:10:00|15395.6|15390.6|15386.3|15381.3|15397.1|15392.1|15379.2|15374.2|0
1644527700000|2022-02-10 21:15:00|15386.7|15381.7|15373.1|15368.1|15387.5|15382.5|15371.9|15366.9|0
1644528000000|2022-02-10 21:20:00|15373.9|15368.9|15365.6|15360.6|15373.9|15368.9|15362.6|15357.6|0
1644528300000|2022-02-10 21:25:00|15364.1|15359.1|15377.8|15372.8|15379|15374|15363.3|15358.3|0
1644528600000|2022-02-10 21:30:00|15378.2|15373.2|15379.9|15374.9|15386.2|15381.2|15375.3|15370.3|0
1644528900000|2022-02-10 21:35:00|15380.7|15375.7|15385.2|15380.2|15388.3|15383.3|15378.4|15373.4|0
1644529200000|2022-02-10 21:40:00|15384.8|15379.8|15376.7|15371.7|15386.7|15381.7|15376.7|15371.7|0
1644529500000|2022-02-10 21:45:00|15377.5|15372.5|15386.7|15381.7|15387|15382|15374.3|15369.3|0
1644529800000|2022-02-10 21:50:00|15387.1|15382.1|15392|15387|15392.8|15387.8|15383.4|15378.4|0
1644530100000|2022-02-10 21:55:00|15392.8|15387.8|15395.8|15390.8|15398.7|15393.7|15391.2|15386.2|0
1644530400000|2022-02-10 22:00:00|15391.5|15386.5|15394.8|15389.8|15396.3|15391.3|15391.5|15386.5|0
1644530700000|2022-02-10 22:05:00|15395.1|15390.1|15393.9|15388.9|15395.1|15390.1|15393.7|15388.7|0
1644531000000|2022-02-10 22:10:00|15393.6|15388.6|15393.3|15388.3|15393.6|15388.6|15393.1|15388.1|0
1644531300000|2022-02-10 22:15:00|15393.4|15388.4|15390.8|15385.8|15393.7|15388.7|15390.8|15385.8|0
1644531600000|2022-02-10 22:20:00|15391.4|15386.4|15391|15386|15391.4|15386.4|15390.5|15385.5|0
1644531900000|2022-02-10 22:25:00|15391.3|15386.3|15391.1|15386.1|15391.3|15386.3|15390.5|15385.5|0
1644532200000|2022-02-10 22:30:00|15391|15386|15391|15386|15391.5|15386.5|15389|15384|0
1644532500000|2022-02-10 22:35:00|15391.1|15386.1|15392.7|15387.7|15393.4|15388.4|15391.1|15386.1|0
1644532800000|2022-02-10 22:40:00|15393.1|15388.1|15392.2|15387.2|15393.1|15388.1|15391.9|15386.9|0
1644533100000|2022-02-10 22:45:00|15392.1|15387.1|15391.8|15386.8|15392.1|15387.1|15390.6|15385.6|0
1644533400000|2022-02-10 22:50:00|15391.9|15386.9|15391.9|15386.9|15392.7|15387.7|15391.9|15386.9|0
1644533700000|2022-02-10 22:55:00|15392.1|15387.1|15390.2|15385.2|15393.5|15388.5|15390.2|15385.2|0
1644534000000|2022-02-10 23:00:00|15392.6|15387.6|15383.8|15378.8|15398|15393|15378.3|15373.3|0
1644534300000|2022-02-10 23:05:00|15384.5|15379.5|15379.4|15374.4|15392.1|15387.1|15379.4|15374.4|0
1644534600000|2022-02-10 23:10:00|15381.7|15376.7|15391.7|15386.7|15392.6|15387.6|15381|15376|0
1644534900000|2022-02-10 23:15:00|15392.5|15387.5|15400.4|15395.4|15401.2|15396.2|15390.1|15385.1|0
1644535200000|2022-02-10 23:20:00|15401.2|15396.2|15392.5|15387.5|15401.2|15396.2|15392.5|15387.5|0
1644535500000|2022-02-10 23:25:00|15391.7|15386.7|15381.1|15376.1|15395.1|15390.1|15376.7|15371.7|0
1644535800000|2022-02-10 23:30:00|15381.5|15376.5|15371.2|15366.2|15382.6|15377.6|15367.6|15362.6|0
1644536100000|2022-02-10 23:35:00|15371.5|15366.5|15372.2|15367.2|15374.5|15369.5|15363.9|15358.9|0
1644536400000|2022-02-10 23:40:00|15371.8|15366.8|15368.6|15363.6|15372.2|15367.2|15362.3|15357.3|0
1644536700000|2022-02-10 23:45:00|15367.9|15362.9|15373.5|15368.5|15374.1|15369.1|15367.2|15362.2|0
1644537000000|2022-02-10 23:50:00|15373.1|15368.1|15368.3|15363.3|15376|15371|15367.9|15362.9|0
1644537300000|2022-02-10 23:55:00|15367.9|15362.9|15362|15357|15368.7|15363.7|15358.4|15353.4|0
1644537600000|2022-02-11 00:00:00|15359.7|15354.7|15351.4|15346.4|15364.8|15359.8|15350.6|15345.6|0
1644537900000|2022-02-11 00:05:00|15351|15346|15362.5|15357.5|15362.5|15357.5|15348.6|15343.6|0
1644538200000|2022-02-11 00:10:00|15362.1|15357.1|15356.8|15351.8|15362.5|15357.5|15354.8|15349.8|0
1644538500000|2022-02-11 00:15:00|15356.1|15351.1|15332.8|15328.8|15356.1|15351.1|15331.8|15327.8|158
1644538800000|2022-02-11 00:20:00|15334.3|15330.3|15317.3|15313.3|15338.3|15334.3|15313.8|15309.8|35
1644539100000|2022-02-11 00:25:00|15317.8|15313.8|15317.8|15313.8|15323.3|15319.3|15315.3|15311.3|38
1644539400000|2022-02-11 00:30:00|15317.3|15313.3|15324.8|15320.8|15324.8|15320.8|15315.8|15311.8|11
1644539700000|2022-02-11 00:35:00|15325.3|15321.3|15328.3|15324.3|15330.8|15326.8|15324.8|15320.8|11
1644540000000|2022-02-11 00:40:00|15326.8|15322.8|15326.3|15322.3|15334.3|15330.3|15325.8|15321.8|9
1644540300000|2022-02-11 00:45:00|15326.8|15322.8|15336.3|15332.3|15336.3|15332.3|15325.8|15321.8|20
1644540600000|2022-02-11 00:50:00|15336.8|15332.8|15329.8|15325.8|15337.8|15333.8|15329.8|15325.8|10
1644540900000|2022-02-11 00:55:00|15330.3|15326.3|15340.3|15336.3|15341.8|15337.8|15328.3|15324.3|19
1644541200000|2022-02-11 01:00:00|15340.8|15336.8|15333.8|15329.8|15342.3|15338.3|15327.8|15323.8|18
1644541500000|2022-02-11 01:05:00|15334.3|15330.3|15319.8|15315.8|15334.3|15330.3|15319.8|15315.8|13
1644541800000|2022-02-11 01:10:00|15319.3|15315.3|15321.8|15317.8|15321.8|15317.8|15313.8|15309.8|42
1644542100000|2022-02-11 01:15:00|15322.3|15318.3|15346.3|15342.3|15352.8|15348.8|15322.3|15318.3|31
1644542400000|2022-02-11 01:20:00|15345.8|15341.8|15341.3|15337.3|15350.3|15346.3|15341.3|15337.3|16
1644542700000|2022-02-11 01:25:00|15341.8|15337.8|15348.8|15344.8|15350.3|15346.3|15341.8|15337.8|9
1644543000000|2022-02-11 01:30:00|15349.3|15345.3|15359.3|15355.3|15361.3|15357.3|15343.8|15339.8|16
1644543300000|2022-02-11 01:35:00|15359.8|15355.8|15363.8|15359.8|15366.3|15362.3|15358.8|15354.8|18
1644543600000|2022-02-11 01:40:00|15364.8|15360.8|15366.3|15362.3|15373.8|15369.8|15364.3|15360.3|16
1644543900000|2022-02-11 01:45:00|15365.8|15361.8|15358.3|15354.3|15365.8|15361.8|15357.3|15353.3|3
1644544200000|2022-02-11 01:50:00|15357.8|15353.8|15365.3|15361.3|15368.8|15364.8|15357.8|15353.8|8
1644544500000|2022-02-11 01:55:00|15364.8|15360.8|15354.3|15350.3|15366.3|15362.3|15351.8|15347.8|11
1644544800000|2022-02-11 02:00:00|15355.3|15351.3|15351.3|15347.3|15357.3|15353.3|15351.3|15347.3|6
1644545100000|2022-02-11 02:05:00|15351.8|15347.8|15346.8|15342.8|15352.3|15348.3|15346.8|15342.8|8
1644545400000|2022-02-11 02:10:00|15346.3|15342.3|15338.3|15334.3|15346.8|15342.8|15335.3|15331.3|23
1644545700000|2022-02-11 02:15:00|15337.8|15333.8|15340.3|15336.3|15348.8|15344.8|15335.3|15331.3|24
1644546000000|2022-02-11 02:20:00|15339.8|15335.8|15332.8|15328.8|15340.3|15336.3|15332.3|15328.3|15
1644546300000|2022-02-11 02:25:00|15333.8|15329.8|15341.8|15337.8|15341.8|15337.8|15332.8|15328.8|8
1644546600000|2022-02-11 02:30:00|15341.3|15337.3|15339.3|15335.3|15342.8|15338.8|15335.3|15331.3|8
1644546900000|2022-02-11 02:35:00|15338.8|15334.8|15342.8|15338.8|15344.3|15340.3|15336.3|15332.3|9
1644547200000|2022-02-11 02:40:00|15342.3|15338.3|15344.8|15340.8|15344.8|15340.8|15339.3|15335.3|5
1644547500000|2022-02-11 02:45:00|15344.3|15340.3|15348.8|15344.8|15348.8|15344.8|15343.8|15339.8|2
1644547800000|2022-02-11 02:50:00|15348.3|15344.3|15346.8|15342.8|15349.8|15345.8|15346.8|15342.8|6
1644548100000|2022-02-11 02:55:00|15346.3|15342.3|15360.3|15356.3|15363.3|15359.3|15345.3|15341.3|22
1644548400000|2022-02-11 03:00:00|15359.3|15355.3|15350.8|15346.8|15363.8|15359.8|15350.3|15346.3|31
1644548700000|2022-02-11 03:05:00|15351.3|15347.3|15344.8|15340.8|15351.3|15347.3|15338.3|15334.3|7
1644549000000|2022-02-11 03:10:00|15345.3|15341.3|15340.8|15336.8|15346.3|15342.3|15336.3|15332.3|4
1644549300000|2022-02-11 03:15:00|15341.3|15337.3|15346.3|15342.3|15347.3|15343.3|15340.8|15336.8|9
1644549600000|2022-02-11 03:20:00|15346.8|15342.8|15349.3|15345.3|15356.3|15352.3|15346.8|15342.8|12
1644549900000|2022-02-11 03:25:00|15349.8|15345.8|15353.8|15349.8|15353.8|15349.8|15346.8|15342.8|4
1644550200000|2022-02-11 03:30:00|15353.3|15349.3|15346.8|15342.8|15353.3|15349.3|15346.8|15342.8|0
1644550500000|2022-02-11 03:35:00|15346.3|15342.3|15340.8|15336.8|15346.3|15342.3|15338.8|15334.8|7
1644550800000|2022-02-11 03:40:00|15341.3|15337.3|15340.8|15336.8|15342.3|15338.3|15340.8|15336.8|5
1644551100000|2022-02-11 03:45:00|15341.3|15337.3|15347.3|15343.3|15350.3|15346.3|15340.8|15336.8|8
1644551400000|2022-02-11 03:50:00|15347.8|15343.8|15350.8|15346.8|15355.8|15351.8|15347.8|15343.8|23
1644551700000|2022-02-11 03:55:00|15351.3|15347.3|15352.8|15348.8|15354.3|15350.3|15348.3|15344.3|26
1644552000000|2022-02-11 04:00:00|15352.3|15348.3|15352.3|15348.3|15354.3|15350.3|15350.8|15346.8|3
1644552300000|2022-02-11 04:05:00|15351.8|15347.8|15350.8|15346.8|15352.3|15348.3|15348.8|15344.8|2
1644552600000|2022-02-11 04:10:00|15348.8|15344.8|15348.3|15344.3|15348.8|15344.8|15346.8|15342.8|4
1644552900000|2022-02-11 04:15:00|15347.8|15343.8|15344.3|15340.3|15347.8|15343.8|15342.8|15338.8|9
1644553200000|2022-02-11 04:20:00|15343.8|15339.8|15344.3|15340.3|15345.8|15341.8|15343.3|15339.3|4
1644553500000|2022-02-11 04:25:00|15343.8|15339.8|15342.3|15338.3|15344.8|15340.8|15341.8|15337.8|5
1644553800000|2022-02-11 04:30:00|15341.8|15337.8|15334.8|15330.8|15346.8|15342.8|15328.8|15324.8|39
1644554100000|2022-02-11 04:35:00|15334.3|15330.3|15323.8|15319.8|15335.3|15331.3|15323.8|15319.8|17
1644554400000|2022-02-11 04:40:00|15325.3|15321.3|15313.8|15309.8|15325.8|15321.8|15309.8|15305.8|63
1644554700000|2022-02-11 04:45:00|15314.3|15310.3|15305.8|15301.8|15318.8|15314.8|15302.8|15298.8|74
1644555000000|2022-02-11 04:50:00|15305.3|15301.3|15306.8|15302.8|15309.3|15305.3|15302.3|15298.3|41
1644555300000|2022-02-11 04:55:00|15307.3|15303.3|15308.3|15304.3|15311.8|15307.8|15306.8|15302.8|23
1644555600000|2022-02-11 05:00:00|15305.8|15301.8|15301.3|15297.3|15308.3|15304.3|15297.3|15293.3|29
1644555900000|2022-02-11 05:05:00|15301.8|15297.8|15309.3|15305.3|15310.8|15306.8|15300.3|15296.3|20
1644556200000|2022-02-11 05:10:00|15307.3|15303.3|15305.8|15301.8|15308.8|15304.8|15298.8|15294.8|37
1644556500000|2022-02-11 05:15:00|15307.3|15303.3|15305.8|15301.8|15307.3|15303.3|15300.8|15296.8|10
1644556800000|2022-02-11 05:20:00|15305.3|15301.3|15293.8|15289.8|15308.3|15304.3|15291.8|15287.8|38
1644557100000|2022-02-11 05:25:00|15293.3|15289.3|15293.3|15289.3|15293.8|15289.8|15289.3|15285.3|8
1644557400000|2022-02-11 05:30:00|15292.8|15288.8|15284.8|15280.8|15293.3|15289.3|15282.3|15278.3|50
1644557700000|2022-02-11 05:35:00|15285.8|15281.8|15290.8|15286.8|15291.3|15287.3|15278.8|15274.8|44
1644558000000|2022-02-11 05:40:00|15291.3|15287.3|15293.3|15289.3|15298.8|15294.8|15288.3|15284.3|28
1644558300000|2022-02-11 05:45:00|15292.3|15288.3|15284.8|15280.8|15292.3|15288.3|15284.3|15280.3|37
1644558600000|2022-02-11 05:50:00|15284.3|15280.3|15286.3|15282.3|15288.8|15284.8|15283.3|15279.3|25
1644558900000|2022-02-11 05:55:00|15286.8|15282.8|15293.8|15289.8|15294.3|15290.3|15284.3|15280.3|24
1644559200000|2022-02-11 06:00:00|15293.3|15289.3|15295.8|15291.8|15295.8|15291.8|15287.8|15283.8|12
1644559500000|2022-02-11 06:05:00|15295.3|15291.3|15305.8|15301.8|15305.8|15301.8|15292.3|15288.3|25
1644559800000|2022-02-11 06:10:00|15305.3|15301.3|15306.3|15302.3|15309.8|15305.8|15305.3|15301.3|23
1644560100000|2022-02-11 06:15:00|15305.8|15301.8|15305.3|15301.3|15305.8|15301.8|15297.3|15293.3|15
1644560400000|2022-02-11 06:20:00|15305.8|15301.8|15301.8|15297.8|15306.3|15302.3|15300.8|15296.8|18
1644560700000|2022-02-11 06:25:00|15301.3|15297.3|15309.3|15305.3|15309.3|15305.3|15301.3|15297.3|15
1644561000000|2022-02-11 06:30:00|15308.8|15304.8|15301.3|15297.3|15311.8|15307.8|15301.3|15297.3|52
1644561300000|2022-02-11 06:35:00|15301.8|15297.8|15302.8|15298.8|15303.3|15299.3|15296.3|15292.3|54
1644561600000|2022-02-11 06:40:00|15302.3|15298.3|15308.3|15304.3|15308.3|15304.3|15284.3|15280.3|151
1644561900000|2022-02-11 06:45:00|15307.3|15303.3|15310.8|15306.8|15314.3|15310.3|15306.3|15302.3|50
1644562200000|2022-02-11 06:50:00|15310.3|15306.3|15319.8|15315.8|15320.3|15316.3|15308.3|15304.3|62
1644562500000|2022-02-11 06:55:00|15320.3|15316.3|15332.8|15328.8|15332.8|15328.8|15320.3|15316.3|73
1644562800000|2022-02-11 07:00:00|15331.8|15329.8|15349.3|15347.3|15357.8|15355.8|15328.3|15326.3|697
1644563100000|2022-02-11 07:05:00|15348.8|15346.8|15369.8|15367.8|15374.8|15372.8|15348.8|15346.8|412
1644563400000|2022-02-11 07:10:00|15370.3|15368.3|15397.8|15395.8|15402.3|15400.3|15364.8|15362.8|521
1644563700000|2022-02-11 07:15:00|15397.3|15395.3|15378.3|15376.3|15401.3|15399.3|15375.3|15373.3|427
1644564000000|2022-02-11 07:20:00|15377.8|15375.8|15377.3|15375.3|15378.8|15376.8|15364.3|15362.3|307
1644564300000|2022-02-11 07:25:00|15377.8|15375.8|15360.8|15358.8|15377.8|15375.8|15358.8|15356.8|239
1644564600000|2022-02-11 07:30:00|15361.3|15359.3|15350.8|15348.8|15368.8|15366.8|15349.3|15347.3|354
1644564900000|2022-02-11 07:35:00|15351.3|15349.3|15371.8|15369.8|15371.8|15369.8|15346.8|15344.8|319
1644565200000|2022-02-11 07:40:00|15371.3|15369.3|15361.3|15359.3|15372.8|15370.8|15355.8|15353.8|116
1644565500000|2022-02-11 07:45:00|15360.8|15358.8|15363.8|15361.8|15372.3|15370.3|15353.3|15351.3|238
1644565800000|2022-02-11 07:50:00|15363.3|15361.3|15363.3|15361.3|15373.3|15371.3|15361.3|15359.3|120
1644566100000|2022-02-11 07:55:00|15362.8|15360.8|15366.8|15364.8|15368.8|15366.8|15355.8|15353.8|331
1644566400000|2022-02-11 08:00:00|15366.4|15365.2|15387.4|15386.2|15388.4|15387.2|15321.4|15320.2|2725
1644566700000|2022-02-11 08:05:00|15387.9|15386.7|15417.4|15416.2|15418.9|15417.7|15380.4|15379.2|1787
1644567000000|2022-02-11 08:10:00|15417.9|15416.7|15442.4|15441.2|15449.4|15448.2|15410.4|15409.2|1661
1644567300000|2022-02-11 08:15:00|15442.9|15441.7|15430.4|15429.2|15453.4|15452.2|15418.4|15417.2|1486
1644567600000|2022-02-11 08:20:00|15429.9|15428.7|15409.4|15408.2|15430.4|15429.2|15397.4|15396.2|1057
1644567900000|2022-02-11 08:25:00|15409.9|15408.7|15405.4|15404.2|15413.9|15412.7|15390.9|15389.7|886
1644568200000|2022-02-11 08:30:00|15405.9|15404.7|15381.9|15380.7|15424.4|15423.2|15381.4|15380.2|1137
1644568500000|2022-02-11 08:35:00|15382.9|15381.7|15329.9|15328.7|15389.4|15388.2|15326.9|15325.7|1439
1644568800000|2022-02-11 08:40:00|15330.4|15329.2|15348.4|15347.2|15354.4|15353.2|15324.9|15323.7|1230
1644569100000|2022-02-11 08:45:00|15348.9|15347.7|15360.9|15359.7|15369.9|15368.7|15344.4|15343.2|646
1644569400000|2022-02-11 08:50:00|15360.4|15359.2|15358.4|15357.2|15373.4|15372.2|15347.4|15346.2|580
1644569700000|2022-02-11 08:55:00|15357.9|15356.7|15337.4|15336.2|15367.9|15366.7|15335.9|15334.7|619
1644570000000|2022-02-11 09:00:00|15336.9|15335.7|15350.5|15349.3|15351|15349.8|15331.4|15330.2|700
1644570300000|2022-02-11 09:05:00|15350|15348.8|15366|15364.8|15367|15365.8|15339|15337.8|380
1644570600000|2022-02-11 09:10:00|15365.5|15364.3|15363|15361.8|15366.5|15365.3|15345|15343.8|445
1644570900000|2022-02-11 09:15:00|15363.5|15362.3|15365|15363.8|15373.5|15372.3|15356.5|15355.3|373
1644571200000|2022-02-11 09:20:00|15365.5|15364.3|15348|15346.8|15367.5|15366.3|15344.5|15343.3|514
1644571500000|2022-02-11 09:25:00|15348.5|15347.3|15350.5|15349.3|15356|15354.8|15342.5|15341.3|293
1644571800000|2022-02-11 09:30:00|15350|15348.8|15314.5|15313.3|15351|15349.8|15314.5|15313.3|644
1644572100000|2022-02-11 09:35:00|15315|15313.8|15328|15326.8|15331|15329.8|15310|15308.8|824
1644572400000|2022-02-11 09:40:00|15328.5|15327.3|15318|15316.8|15329|15327.8|15307.5|15306.3|650
1644572700000|2022-02-11 09:45:00|15318.5|15317.3|15323|15321.8|15331.5|15330.3|15317.5|15316.3|571
1644573000000|2022-02-11 09:50:00|15322.5|15321.3|15333.5|15332.3|15334|15332.8|15313|15311.8|460
1644573300000|2022-02-11 09:55:00|15334|15332.8|15355.5|15354.3|15356.5|15355.3|15332.5|15331.3|814
1644573600000|2022-02-11 10:00:00|15356|15354.8|15360|15358.8|15365.5|15364.3|15349.5|15348.3|532
1644573900000|2022-02-11 10:05:00|15359.5|15358.3|15361.5|15360.3|15367|15365.8|15355.5|15354.3|353
1644574200000|2022-02-11 10:10:00|15362|15360.8|15365|15363.8|15372.5|15371.3|15358|15356.8|409
1644574500000|2022-02-11 10:15:00|15365.5|15364.3|15363|15361.8|15373.5|15372.3|15363|15361.8|343
1644574800000|2022-02-11 10:20:00|15363.5|15362.3|15376.5|15375.3|15378.5|15377.3|15361.5|15360.3|261
1644575100000|2022-02-11 10:25:00|15376|15374.8|15378|15376.8|15379.5|15378.3|15364.5|15363.3|234
1644575400000|2022-02-11 10:30:00|15377.5|15376.3|15390.5|15389.3|15394|15392.8|15372|15370.8|554
1644575700000|2022-02-11 10:35:00|15391|15389.8|15394|15392.8|15395.5|15394.3|15383|15381.8|253
1644576000000|2022-02-11 10:40:00|15393.5|15392.3|15391.5|15390.3|15402|15400.8|15383.5|15382.3|824
1644576300000|2022-02-11 10:45:00|15393.5|15392.3|15396|15394.8|15400|15398.8|15384.5|15383.3|345
1644576600000|2022-02-11 10:50:00|15396.5|15395.3|15417.5|15416.3|15417.5|15416.3|15396.5|15395.3|587
1644576900000|2022-02-11 10:55:00|15418|15416.8|15423|15421.8|15432.5|15431.3|15416.5|15415.3|576
1644577200000|2022-02-11 11:00:00|15423.5|15422.3|15411|15409.8|15426.5|15425.3|15410.5|15409.3|492
1644577500000|2022-02-11 11:05:00|15411.5|15410.3|15405|15403.8|15415|15413.8|15399.5|15398.3|433
1644577800000|2022-02-11 11:10:00|15405.5|15404.3|15411|15409.8|15417|15415.8|15399|15397.8|425
1644578100000|2022-02-11 11:15:00|15411.5|15410.3|15412|15410.8|15425.5|15424.3|15409|15407.8|207
1644578400000|2022-02-11 11:20:00|15412.5|15411.3|15417.5|15416.3|15421.5|15420.3|15408.5|15407.3|211
1644578700000|2022-02-11 11:25:00|15418|15416.8|15433.5|15432.3|15435.5|15434.3|15407|15405.8|441
1644579000000|2022-02-11 11:30:00|15433|15431.8|15417|15415.8|15435|15433.8|15416|15414.8|319
1644579300000|2022-02-11 11:35:00|15417.5|15416.3|15426|15424.8|15429|15427.8|15411|15409.8|272
1644579600000|2022-02-11 11:40:00|15426.5|15425.3|15422|15420.8|15435|15433.8|15422|15420.8|367
1644579900000|2022-02-11 11:45:00|15421.5|15420.3|15424|15422.8|15426|15424.8|15416|15414.8|180
1644580200000|2022-02-11 11:50:00|15423.5|15422.3|15428|15426.8|15434.5|15433.3|15423.5|15422.3|248
1644580500000|2022-02-11 11:55:00|15428.5|15427.3|15428.5|15427.3|15435.5|15434.3|15427|15425.8|239
1644580800000|2022-02-11 12:00:00|15429|15427.8|15431.5|15430.3|15438.5|15437.3|15421|15419.8|621
1644581100000|2022-02-11 12:05:00|15431|15429.8|15434|15432.8|15437|15435.8|15417.5|15416.3|225
1644581400000|2022-02-11 12:10:00|15434.5|15433.3|15444.5|15443.3|15447|15445.8|15434|15432.8|399
1644581700000|2022-02-11 12:15:00|15445|15443.8|15440.5|15439.3|15451|15449.8|15439.5|15438.3|355
1644582000000|2022-02-11 12:20:00|15440|15438.8|15439|15437.8|15449|15447.8|15437|15435.8|261
1644582300000|2022-02-11 12:25:00|15438|15436.8|15466.5|15465.3|15470|15468.8|15438|15436.8|512
1644582600000|2022-02-11 12:30:00|15466|15464.8|15457|15455.8|15468|15466.8|15456.5|15455.3|296
1644582900000|2022-02-11 12:35:00|15456.5|15455.3|15463.5|15462.3|15466.5|15465.3|15453.5|15452.3|226
1644583200000|2022-02-11 12:40:00|15462.5|15461.3|15459.5|15458.3|15468.5|15467.3|15456.5|15455.3|251
1644583500000|2022-02-11 12:45:00|15459|15457.8|15447|15445.8|15459.5|15458.3|15442|15440.8|403
1644583800000|2022-02-11 12:50:00|15446.5|15445.3|15435.5|15434.3|15448|15446.8|15435.5|15434.3|268
1644584100000|2022-02-11 12:55:00|15435|15433.8|15432|15430.8|15435.5|15434.3|15430|15428.8|297
1644584400000|2022-02-11 13:00:00|15432.5|15431.3|15424.5|15423.3|15433.5|15432.3|15418|15416.8|492
1644584700000|2022-02-11 13:05:00|15425|15423.8|15442.6|15441.4|15449.1|15447.9|15421|15419.8|488
1644585000000|2022-02-11 13:10:00|15442.1|15440.9|15441.1|15439.9|15449.1|15447.9|15436.6|15435.4|288
1644585300000|2022-02-11 13:15:00|15440.6|15439.4|15439.6|15438.4|15442.1|15440.9|15433.6|15432.4|248
1644585600000|2022-02-11 13:20:00|15440.1|15438.9|15444.6|15443.4|15449.6|15448.4|15434.6|15433.4|299
1644585900000|2022-02-11 13:25:00|15445.1|15443.9|15450.6|15449.4|15451.1|15449.9|15440.6|15439.4|186
1644586200000|2022-02-11 13:30:00|15450.1|15448.9|15460.6|15459.4|15461.1|15459.9|15449.1|15447.9|238
1644586500000|2022-02-11 13:35:00|15461.1|15459.9|15467.6|15466.4|15470.1|15468.9|15460.1|15458.9|301
1644586800000|2022-02-11 13:40:00|15467.1|15465.9|15462.1|15460.9|15480.1|15478.9|15462.1|15460.9|443
1644587100000|2022-02-11 13:45:00|15462.6|15461.4|15469.6|15468.4|15470.6|15469.4|15450.6|15449.4|332
1644587400000|2022-02-11 13:50:00|15469.1|15467.9|15468.6|15467.4|15477.1|15475.9|15466.6|15465.4|283
1644587700000|2022-02-11 13:55:00|15468.1|15466.9|15460.1|15458.9|15474.1|15472.9|15460.1|15458.9|334
1644588000000|2022-02-11 14:00:00|15460.6|15459.4|15475.1|15473.9|15476.6|15475.4|15460.1|15458.9|278
1644588300000|2022-02-11 14:05:00|15474.6|15473.4|15471.6|15470.4|15474.6|15473.4|15465.6|15464.4|245
1644588600000|2022-02-11 14:10:00|15472.1|15470.9|15466.6|15465.4|15476.1|15474.9|15460.6|15459.4|208
1644588900000|2022-02-11 14:15:00|15467.1|15465.9|15467.1|15465.9|15473.1|15471.9|15465.6|15464.4|174
1644589200000|2022-02-11 14:20:00|15467.6|15466.4|15459.1|15457.9|15467.6|15466.4|15458.6|15457.4|250
1644589500000|2022-02-11 14:25:00|15458.6|15457.4|15459.6|15458.4|15462.1|15460.9|15455.6|15454.4|249
1644589800000|2022-02-11 14:30:00|15459.1|15457.9|15464.1|15462.9|15482.1|15480.9|15458.1|15456.9|706
1644590100000|2022-02-11 14:35:00|15463.1|15461.9|15463.6|15462.4|15477.1|15475.9|15452.1|15450.9|585
1644590400000|2022-02-11 14:40:00|15464.1|15462.9|15466.1|15464.9|15468.1|15466.9|15449.1|15447.9|597
1644590700000|2022-02-11 14:45:00|15467.6|15466.4|15493.1|15491.9|15512.6|15511.4|15467.6|15466.4|1070
1644591000000|2022-02-11 14:50:00|15492.6|15491.4|15472.6|15471.4|15498.1|15496.9|15465.6|15464.4|629
1644591300000|2022-02-11 14:55:00|15472.1|15470.9|15446.6|15445.4|15476.1|15474.9|15429.6|15428.4|1041
1644591600000|2022-02-11 15:00:00|15448.1|15446.9|15473.6|15472.4|15475.1|15473.9|15447.6|15446.4|804
1644591900000|2022-02-11 15:05:00|15474.1|15472.9|15466.6|15465.4|15489.6|15488.4|15458.1|15456.9|619
1644592200000|2022-02-11 15:10:00|15466.1|15464.9|15438.3|15437.1|15470.8|15469.6|15427.8|15426.6|639
1644592500000|2022-02-11 15:15:00|15437.8|15436.6|15447.3|15446.1|15451.8|15450.6|15431.8|15430.6|543
1644592800000|2022-02-11 15:20:00|15447.8|15446.6|15456.8|15455.6|15462.8|15461.6|15442.3|15441.1|436
1644593100000|2022-02-11 15:25:00|15457.3|15456.1|15456.8|15455.6|15467.3|15466.1|15450.8|15449.6|277
1644593400000|2022-02-11 15:30:00|15457.3|15456.1|15455.3|15454.1|15478.3|15477.1|15450.8|15449.6|457
1644593700000|2022-02-11 15:35:00|15454.8|15453.6|15460.3|15459.1|15466.8|15465.6|15446.8|15445.6|423
1644594000000|2022-02-11 15:40:00|15460.8|15459.6|15463.3|15462.1|15469.3|15468.1|15456.3|15455.1|311
1644594300000|2022-02-11 15:45:00|15464.3|15463.1|15452.8|15451.6|15470.8|15469.6|15450.8|15449.6|334
1644594600000|2022-02-11 15:50:00|15452.3|15451.1|15444.8|15443.6|15456.3|15455.1|15433.8|15432.6|359
1644594900000|2022-02-11 15:55:00|15444.3|15443.1|15439.8|15438.6|15448.8|15447.6|15435.8|15434.6|257
1644595200000|2022-02-11 16:00:00|15440.3|15439.1|15462.3|15461.1|15465.3|15464.1|15436.3|15435.1|421
1644595500000|2022-02-11 16:05:00|15461.8|15460.6|15422.3|15421.1|15461.8|15460.6|15420.3|15419.1|473
1644595800000|2022-02-11 16:10:00|15422.8|15421.6|15415.3|15414.1|15424.8|15423.6|15409.8|15408.6|697
1644596100000|2022-02-11 16:15:00|15414.8|15413.6|15420.3|15419.1|15423.3|15422.1|15406.3|15405.1|563
1644596400000|2022-02-11 16:20:00|15420.8|15419.6|15426.3|15425.1|15430.8|15429.6|15418.8|15417.6|539
1644596700000|2022-02-11 16:25:00|15426.8|15425.6|15413.3|15412.1|15427.8|15426.6|15403.8|15402.6|737
1644597000000|2022-02-11 16:30:00|15412.8|15411.6|15424.2|15422.2|15435.2|15433.2|15412.2|15410.2|1504
1644597300000|2022-02-11 16:35:00|15425.2|15423.2|15402.7|15400.7|15428.2|15426.2|15396.7|15394.7|607
1644597600000|2022-02-11 16:40:00|15403.2|15401.2|15400.7|15398.7|15408.2|15406.2|15396.7|15394.7|399
1644597900000|2022-02-11 16:45:00|15401.2|15399.2|15412.7|15410.7|15418.2|15416.2|15398.7|15396.7|255
1644598200000|2022-02-11 16:50:00|15412.2|15410.2|15413.2|15411.2|15420.7|15418.7|15400.2|15398.2|306
1644598500000|2022-02-11 16:55:00|15412.7|15410.7|15419.2|15417.2|15424.2|15422.2|15409.2|15407.2|227
1644598800000|2022-02-11 17:00:00|15417.7|15415.7|15421.7|15419.7|15424.7|15422.7|15409.2|15407.2|119
1644599100000|2022-02-11 17:05:00|15422.2|15420.2|15419.7|15417.7|15422.7|15420.7|15413.2|15411.2|82
1644599400000|2022-02-11 17:10:00|15420.2|15418.2|15423.7|15421.7|15430.2|15428.2|15414.7|15412.7|246
1644599700000|2022-02-11 17:15:00|15424.2|15422.2|15409.2|15407.2|15425.2|15423.2|15402.2|15400.2|257
1644600000000|2022-02-11 17:20:00|15408.7|15406.7|15410.7|15408.7|15417.2|15415.2|15401.2|15399.2|212
1644600300000|2022-02-11 17:25:00|15410.2|15408.2|15418.2|15416.2|15422.2|15420.2|15408.2|15406.2|87
1644600600000|2022-02-11 17:30:00|15417.7|15415.7|15421.7|15419.7|15426.2|15424.2|15413.7|15411.7|92
1644600900000|2022-02-11 17:35:00|15421.2|15419.2|15419.2|15417.2|15425.7|15423.7|15416.2|15414.2|107
1644601200000|2022-02-11 17:40:00|15418.7|15416.7|15409.7|15407.7|15421.2|15419.2|15408.7|15406.7|158
1644601500000|2022-02-11 17:45:00|15409.2|15407.2|15404.2|15402.2|15410.2|15408.2|15400.2|15398.2|140
1644601800000|2022-02-11 17:50:00|15402.7|15400.7|15383.7|15381.7|15404.7|15402.7|15382.7|15380.7|258
1644602100000|2022-02-11 17:55:00|15383.2|15381.2|15392.7|15390.7|15395.2|15393.2|15383.2|15381.2|171
1644602400000|2022-02-11 18:00:00|15393.2|15391.2|15391.7|15389.7|15399.2|15397.2|15387.2|15385.2|172
1644602700000|2022-02-11 18:05:00|15392.2|15390.2|15407.7|15405.7|15410.7|15408.7|15387.7|15385.7|216
1644603000000|2022-02-11 18:10:00|15408.2|15406.2|15396.7|15394.7|15408.2|15406.2|15394.2|15392.2|213
1644603300000|2022-02-11 18:15:00|15397.2|15395.2|15392.2|15390.2|15398.2|15396.2|15380.7|15378.7|242
1644603600000|2022-02-11 18:20:00|15391.7|15389.7|15382.7|15380.7|15392.2|15390.2|15381.2|15379.2|230
1644603900000|2022-02-11 18:25:00|15382.2|15380.2|15355.2|15353.2|15383.2|15381.2|15353.7|15351.7|465
1644604200000|2022-02-11 18:30:00|15355.7|15353.7|15337.2|15335.2|15357.2|15355.2|15332.2|15330.2|481
1644604500000|2022-02-11 18:35:00|15336.7|15334.7|15287.2|15285.2|15336.7|15334.7|15285.2|15283.2|1386
1644604800000|2022-02-11 18:40:00|15286.7|15284.7|15259.2|15257.2|15304.2|15302.2|15259.2|15257.2|1065
1644605100000|2022-02-11 18:45:00|15259.7|15257.7|15244.7|15242.7|15259.7|15257.7|15198.7|15196.7|2641
1644605400000|2022-02-11 18:50:00|15246.7|15244.7|15267.7|15265.7|15269.7|15267.7|15223.2|15221.2|1085
1644605700000|2022-02-11 18:55:00|15268.7|15266.7|15241.7|15239.7|15275.7|15273.7|15241.7|15239.7|1090
1644606000000|2022-02-11 19:00:00|15241.2|15239.2|15225.7|15223.7|15262.2|15260.2|15200.2|15198.2|1224
1644606300000|2022-02-11 19:05:00|15225.2|15223.2|15218.7|15216.7|15244.2|15242.2|15189.7|15187.7|1100
1644606600000|2022-02-11 19:10:00|15220.7|15218.7|15235.7|15233.7|15236.7|15234.7|15203.7|15201.7|831
1644606900000|2022-02-11 19:15:00|15234.7|15232.7|15268.7|15266.7|15279.7|15277.7|15229.7|15227.7|1069
1644607200000|2022-02-11 19:20:00|15268.2|15266.2|15247.2|15245.2|15281.2|15279.2|15247.2|15245.2|500
1644607500000|2022-02-11 19:25:00|15246.7|15244.7|15207.7|15205.7|15251.2|15249.2|15202.7|15200.7|477
1644607800000|2022-02-11 19:30:00|15208.2|15206.2|15242.7|15240.7|15253.7|15251.7|15204.2|15202.2|404
1644608100000|2022-02-11 19:35:00|15242.2|15240.2|15228.2|15226.2|15246.7|15244.7|15227.7|15225.7|220
1644608400000|2022-02-11 19:40:00|15228.7|15226.7|15209.7|15207.7|15236.7|15234.7|15208.2|15206.2|277
1644608700000|2022-02-11 19:45:00|15210.7|15208.7|15196.2|15194.2|15212.7|15210.7|15187.7|15185.7|455
1644609000000|2022-02-11 19:50:00|15195.7|15193.7|15173.2|15171.2|15198.2|15196.2|15166.2|15164.2|385
1644609300000|2022-02-11 19:55:00|15173.7|15171.7|15175.2|15173.2|15191.2|15189.2|15160.7|15158.7|482
1644609600000|2022-02-11 20:00:00|15174.7|15172.7|15206.7|15204.7|15209.7|15207.7|15170.2|15168.2|394
1644609900000|2022-02-11 20:05:00|15206.2|15204.2|15178.2|15176.2|15207.2|15205.2|15172.2|15170.2|286
1644610200000|2022-02-11 20:10:00|15178.7|15176.7|15178.7|15176.7|15193.7|15191.7|15172.2|15170.2|558
1644610500000|2022-02-11 20:15:00|15178.2|15176.2|15168.7|15166.7|15202.7|15200.7|15162.7|15160.7|309
1644610800000|2022-02-11 20:20:00|15168.2|15166.2|15167.2|15165.2|15174.7|15172.7|15157.7|15155.7|291
1644611100000|2022-02-11 20:25:00|15167.7|15165.7|15186.7|15184.7|15189.7|15187.7|15166.7|15164.7|300
1644611400000|2022-02-11 20:30:00|15186.2|15184.2|15185.7|15183.7|15189.7|15187.7|15159.7|15157.7|364
1644611700000|2022-02-11 20:35:00|15185.2|15183.2|15142.7|15140.7|15186.2|15184.2|15140.2|15138.2|360
1644612000000|2022-02-11 20:40:00|15143.2|15141.2|15149.7|15147.7|15155.7|15153.7|15122.2|15120.2|552
1644612300000|2022-02-11 20:45:00|15149.2|15147.2|15174.2|15172.2|15174.2|15172.2|15139.2|15137.2|444
1644612600000|2022-02-11 20:50:00|15173.7|15171.7|15191.2|15189.2|15193.7|15191.7|15164.2|15162.2|598
1644612900000|2022-02-11 20:55:00|15191.7|15189.7|15177.2|15175.2|15210.2|15208.2|15159.7|15157.7|485
1644613200000|2022-02-11 21:00:00|15173.9|15168.9|15190.5|15185.5|15192|15187|15160.6|15155.6|36
1644613500000|2022-02-11 21:05:00|15191.2|15186.2|15189.2|15184.2|15196.8|15191.8|15179.9|15174.9|0
1644613800000|2022-02-11 21:10:00|15190|15185|15199.6|15194.6|15201.5|15196.5|15188|15183|0
1644614100000|2022-02-11 21:15:00|15200|15195|15197.1|15192.1|15200.7|15195.7|15195.1|15190.1|0
1644614400000|2022-02-11 21:20:00|15197|15192|15202.8|15197.8|15209.2|15204.2|15195.5|15190.5|0
1644614700000|2022-02-11 21:25:00|15202.1|15197.1|15220.6|15215.6|15220.7|15215.7|15201.1|15196.1|0
1644615000000|2022-02-11 21:30:00|15220.3|15215.3|15220.8|15215.8|15231.5|15226.5|15217.8|15212.8|0
1644615300000|2022-02-11 21:35:00|15220|15215|15213.2|15208.2|15220|15215|15209.9|15204.9|0
1644615600000|2022-02-11 21:40:00|15213.5|15208.5|15216.1|15211.1|15217.6|15212.6|15211.4|15206.4|0
1644615900000|2022-02-11 21:45:00|15214.5|15209.5|15213|15208|15217|15212|15211.4|15206.4|0
1644616200000|2022-02-11 21:50:00|15212.8|15207.8|15208|15203|15214.3|15209.3|15207|15202|0
1644616500000|2022-02-11 21:55:00|15208.4|15203.4|15211|15206|15212.2|15207.2|15206.3|15201.3|0
1644793200000|2022-02-13 23:00:00|15185.6|15180.6|15175.8|15170.8|15194.6|15189.6|15171.9|15166.9|0
1644793500000|2022-02-13 23:05:00|15175.4|15170.4|15170.1|15165.1|15182.6|15177.6|15150.8|15145.8|0
1644793800000|2022-02-13 23:10:00|15170.5|15165.5|15155.8|15150.8|15175.2|15170.2|15155|15150|0
1644794100000|2022-02-13 23:15:00|15156.2|15151.2|15172.2|15167.2|15180|15175|15156.2|15151.2|0
1644794400000|2022-02-13 23:20:00|15172.6|15167.6|15164.6|15159.6|15180.1|15175.1|15163.8|15158.8|0
1644794700000|2022-02-13 23:25:00|15166.9|15161.9|15168.3|15163.3|15175.3|15170.3|15164.7|15159.7|0
1644795000000|2022-02-13 23:30:00|15167.9|15162.9|15175.5|15170.5|15179.3|15174.3|15167.7|15162.7|0
1644795300000|2022-02-13 23:35:00|15176.3|15171.3|15178.5|15173.5|15179.7|15174.7|15172|15167|0
1644795600000|2022-02-13 23:40:00|15179.7|15174.7|15180.9|15175.9|15180.9|15175.9|15173.3|15168.3|0
1644795900000|2022-02-13 23:45:00|15182.4|15177.4|15204.5|15199.5|15206.2|15201.2|15182.4|15177.4|0
1644796200000|2022-02-13 23:50:00|15204.8|15199.8|15207.3|15202.3|15213.3|15208.3|15201.4|15196.4|0
1644796500000|2022-02-13 23:55:00|15208.1|15203.1|15203.6|15198.6|15213.2|15208.2|15202.8|15197.8|0
1644796800000|2022-02-14 00:00:00|15204.4|15199.4|15214.5|15209.5|15215.3|15210.3|15204.4|15199.4|0
1644797100000|2022-02-14 00:05:00|15214.9|15209.9|15219.3|15214.3|15226|15221|15202.9|15197.9|0
1644797400000|2022-02-14 00:10:00|15218.5|15213.5|15243.8|15238.8|15243.8|15238.8|15214.2|15209.2|0
1644797700000|2022-02-14 00:15:00|15243.4|15238.4|15219.2|15215.2|15245.8|15240.8|15209.7|15205.7|101
1644798000000|2022-02-14 00:20:00|15218.7|15214.7|15195.7|15191.7|15219.7|15215.7|15190.7|15186.7|29
1644798300000|2022-02-14 00:25:00|15195.2|15191.2|15181.7|15177.7|15195.2|15191.2|15181.2|15177.2|18
1644798600000|2022-02-14 00:30:00|15176.7|15172.7|15141.2|15137.2|15176.7|15172.7|15141.2|15137.2|68
1644798900000|2022-02-14 00:35:00|15140.7|15136.7|15158.2|15154.2|15158.7|15154.7|15138.7|15134.7|10
1644799200000|2022-02-14 00:40:00|15158.7|15154.7|15190.2|15186.2|15190.2|15186.2|15158.7|15154.7|34
1644799500000|2022-02-14 00:45:00|15190.7|15186.7|15189.2|15185.2|15194.2|15190.2|15180.2|15176.2|26
1644799800000|2022-02-14 00:50:00|15188.7|15184.7|15192.2|15188.2|15198.2|15194.2|15188.7|15184.7|21
1644800100000|2022-02-14 00:55:00|15192.7|15188.7|15196.7|15192.7|15200.2|15196.2|15192.7|15188.7|4
1644800400000|2022-02-14 01:00:00|15197.2|15193.2|15195.2|15191.2|15202.2|15198.2|15175.7|15171.7|25
1644800700000|2022-02-14 01:05:00|15194.7|15190.7|15197.2|15193.2|15205.7|15201.7|15194.7|15190.7|3
1644801000000|2022-02-14 01:10:00|15196.7|15192.7|15186.2|15182.2|15199.7|15195.7|15186.2|15182.2|15
1644801300000|2022-02-14 01:15:00|15186.7|15182.7|15187.7|15183.7|15196.7|15192.7|15183.7|15179.7|9
1644801600000|2022-02-14 01:20:00|15188.2|15184.2|15180.7|15176.7|15194.2|15190.2|15176.7|15172.7|8
1644801900000|2022-02-14 01:25:00|15180.2|15176.2|15167.7|15163.7|15186.7|15182.7|15167.2|15163.2|45
1644802200000|2022-02-14 01:30:00|15167.2|15163.2|15166.7|15162.7|15175.7|15171.7|15161.2|15157.2|19
1644802500000|2022-02-14 01:35:00|15166.2|15162.2|15157.7|15153.7|15173.7|15169.7|15153.7|15149.7|18
1644802800000|2022-02-14 01:40:00|15156.7|15152.7|15153.2|15149.2|15158.2|15154.2|15142.7|15138.7|34
1644803100000|2022-02-14 01:45:00|15153.7|15149.7|15157.7|15153.7|15162.7|15158.7|15151.2|15147.2|10
1644803400000|2022-02-14 01:50:00|15157.2|15153.2|15150.7|15146.7|15158.2|15154.2|15149.7|15145.7|10
1644803700000|2022-02-14 01:55:00|15150.2|15146.2|15155.7|15151.7|15160.2|15156.2|15144.7|15140.7|21
1644804000000|2022-02-14 02:00:00|15156.2|15152.2|15156.7|15152.7|15158.7|15154.7|15148.7|15144.7|15
1644804300000|2022-02-14 02:05:00|15157.2|15153.2|15158.7|15154.7|15162.7|15158.7|15154.7|15150.7|8
1644804600000|2022-02-14 02:10:00|15158.2|15154.2|15162.7|15158.7|15165.2|15161.2|15158.2|15154.2|7
1644804900000|2022-02-14 02:15:00|15160.7|15156.7|15157.2|15153.2|15161.2|15157.2|15147.7|15143.7|11
1644805200000|2022-02-14 02:20:00|15156.7|15152.7|15152.7|15148.7|15165.2|15161.2|15145.2|15141.2|29
1644805500000|2022-02-14 02:25:00|15153.2|15149.2|15155.7|15151.7|15155.7|15151.7|15146.7|15142.7|25
1644805800000|2022-02-14 02:30:00|15155.2|15151.2|15175.7|15171.7|15184.2|15180.2|15155.2|15151.2|36
1644806100000|2022-02-14 02:35:00|15176.2|15172.2|15170.7|15166.7|15178.2|15174.2|15165.7|15161.7|17
1644806400000|2022-02-14 02:40:00|15171.2|15167.2|15181.7|15177.7|15181.7|15177.7|15167.7|15163.7|10
1644806700000|2022-02-14 02:45:00|15182.2|15178.2|15191.2|15187.2|15193.7|15189.7|15182.2|15178.2|15
1644807000000|2022-02-14 02:50:00|15190.7|15186.7|15192.2|15188.2|15195.2|15191.2|15189.7|15185.7|6
1644807300000|2022-02-14 02:55:00|15192.7|15188.7|15182.2|15178.2|15197.7|15193.7|15180.2|15176.2|16
1644807600000|2022-02-14 03:00:00|15181.7|15177.7|15191.7|15187.7|15194.2|15190.2|15174.7|15170.7|24
1644807900000|2022-02-14 03:05:00|15191.2|15187.2|15167.7|15163.7|15191.2|15187.2|15166.2|15162.2|19
1644808200000|2022-02-14 03:10:00|15172.2|15168.2|15171.7|15167.7|15178.2|15174.2|15169.2|15165.2|19
1644808500000|2022-02-14 03:15:00|15172.2|15168.2|15196.7|15192.7|15198.7|15194.7|15171.7|15167.7|13
1644808800000|2022-02-14 03:20:00|15200.7|15196.7|15194.2|15190.2|15200.7|15196.7|15192.2|15188.2|18
1644809100000|2022-02-14 03:25:00|15194.7|15190.7|15194.7|15190.7|15195.2|15191.2|15188.7|15184.7|7
1644809400000|2022-02-14 03:30:00|15195.2|15191.2|15202.7|15198.7|15211.2|15207.2|15195.2|15191.2|16
1644809700000|2022-02-14 03:35:00|15202.2|15198.2|15209.2|15205.2|15210.7|15206.7|15202.2|15198.2|19
1644810000000|2022-02-14 03:40:00|15208.7|15204.7|15196.7|15192.7|15208.7|15204.7|15196.2|15192.2|8
1644810300000|2022-02-14 03:45:00|15196.2|15192.2|15200.2|15196.2|15204.2|15200.2|15194.2|15190.2|12
1644810600000|2022-02-14 03:50:00|15200.7|15196.7|15216.7|15212.7|15216.7|15212.7|15200.7|15196.7|13
1644810900000|2022-02-14 03:55:00|15220.7|15216.7|15217.7|15213.7|15221.7|15217.7|15212.2|15208.2|20
1644811200000|2022-02-14 04:00:00|15217.2|15213.2|15205.2|15201.2|15217.2|15213.2|15204.7|15200.7|6
1644811500000|2022-02-14 04:05:00|15204.7|15200.7|15199.7|15195.7|15208.2|15204.2|15199.2|15195.2|16
1644811800000|2022-02-14 04:10:00|15199.2|15195.2|15197.7|15193.7|15199.2|15195.2|15192.7|15188.7|16
1644812100000|2022-02-14 04:15:00|15198.2|15194.2|15200.2|15196.2|15208.2|15204.2|15198.2|15194.2|20
1644812400000|2022-02-14 04:20:00|15199.7|15195.7|15209.2|15205.2|15210.2|15206.2|15199.2|15195.2|8
1644812700000|2022-02-14 04:25:00|15208.7|15204.7|15209.7|15205.7|15211.2|15207.2|15208.2|15204.2|4
1644813000000|2022-02-14 04:30:00|15209.2|15205.2|15213.2|15209.2|15215.2|15211.2|15208.2|15204.2|8
1644813300000|2022-02-14 04:35:00|15212.7|15208.7|15205.2|15201.2|15212.7|15208.7|15201.2|15197.2|17
1644813600000|2022-02-14 04:40:00|15204.7|15200.7|15207.2|15203.2|15208.7|15204.7|15201.7|15197.7|15
1644813900000|2022-02-14 04:45:00|15208.2|15204.2|15208.7|15204.7|15209.2|15205.2|15205.7|15201.7|6
1644814200000|2022-02-14 04:50:00|15209.2|15205.2|15210.7|15206.7|15210.7|15206.7|15207.7|15203.7|2
1644814500000|2022-02-14 04:55:00|15210.2|15206.2|15211.2|15207.2|15211.2|15207.2|15209.2|15205.2|9
1644814800000|2022-02-14 05:00:00|15210.7|15206.7|15214.2|15210.2|15224.2|15220.2|15209.7|15205.7|22
1644815100000|2022-02-14 05:05:00|15214.7|15210.7|15211.2|15207.2|15214.7|15210.7|15210.2|15206.2|11
1644815400000|2022-02-14 05:10:00|15211.7|15207.7|15211.2|15207.2|15214.2|15210.2|15210.7|15206.7|1
1644815700000|2022-02-14 05:15:00|15210.7|15206.7|15216.7|15212.7|15217.2|15213.2|15207.7|15203.7|15
1644816000000|2022-02-14 05:20:00|15214.7|15210.7|15216.2|15212.2|15218.2|15214.2|15214.7|15210.7|6
1644816300000|2022-02-14 05:25:00|15218.7|15214.7|15213.2|15209.2|15220.7|15216.7|15208.2|15204.2|13
1644816600000|2022-02-14 05:30:00|15212.7|15208.7|15209.2|15205.2|15213.7|15209.7|15207.7|15203.7|3
1644816900000|2022-02-14 05:35:00|15208.7|15204.7|15207.7|15203.7|15210.2|15206.2|15201.7|15197.7|7
1644817200000|2022-02-14 05:40:00|15207.2|15203.2|15201.2|15197.2|15208.7|15204.7|15201.2|15197.2|19
1644817500000|2022-02-14 05:45:00|15201.7|15197.7|15194.7|15190.7|15206.7|15202.7|15194.7|15190.7|18
1644817800000|2022-02-14 05:50:00|15195.2|15191.2|15194.7|15190.7|15195.2|15191.2|15192.2|15188.2|10
1644818100000|2022-02-14 05:55:00|15195.2|15191.2|15188.7|15184.7|15195.7|15191.7|15187.2|15183.2|20
1644818400000|2022-02-14 06:00:00|15189.2|15185.2|15191.7|15187.7|15198.7|15194.7|15188.7|15184.7|39
1644818700000|2022-02-14 06:05:00|15192.2|15188.2|15191.7|15187.7|15195.2|15191.2|15185.7|15181.7|31
1644819000000|2022-02-14 06:10:00|15191.2|15187.2|15196.7|15192.7|15199.2|15195.2|15188.2|15184.2|17
1644819300000|2022-02-14 06:15:00|15196.2|15192.2|15191.2|15187.2|15200.2|15196.2|15190.2|15186.2|24
1644819600000|2022-02-14 06:20:00|15190.7|15186.7|15190.2|15186.2|15197.2|15193.2|15186.2|15182.2|23
1644819900000|2022-02-14 06:25:00|15190.7|15186.7|15192.7|15188.7|15199.7|15195.7|15188.2|15184.2|45
1644820200000|2022-02-14 06:30:00|15192.2|15188.2|15176.7|15172.7|15192.7|15188.7|15173.2|15169.2|81
1644820500000|2022-02-14 06:35:00|15176.2|15172.2|15163.2|15159.2|15176.7|15172.7|15163.2|15159.2|58
1644820800000|2022-02-14 06:40:00|15162.7|15158.7|15130.7|15126.7|15164.2|15160.2|15129.2|15125.2|171
1644821100000|2022-02-14 06:45:00|15132.2|15128.2|15150.2|15146.2|15152.2|15148.2|15129.2|15125.2|86
1644821400000|2022-02-14 06:50:00|15150.7|15146.7|15142.2|15138.2|15152.7|15148.7|15132.2|15128.2|128
1644821700000|2022-02-14 06:55:00|15142.7|15138.7|15156.7|15152.7|15156.7|15152.7|15142.7|15138.7|106
1644822000000|2022-02-14 07:00:00|15155.7|15153.7|15109.2|15107.2|15156.2|15154.2|15089.2|15087.2|964
1644822300000|2022-02-14 07:05:00|15109.7|15107.7|15114.7|15112.7|15121.7|15119.7|15079.2|15077.2|604
1644822600000|2022-02-14 07:10:00|15114.2|15112.2|15127.2|15125.2|15128.2|15126.2|15099.7|15097.7|468
1644822900000|2022-02-14 07:15:00|15129.2|15127.2|15131.2|15129.2|15158.2|15156.2|15121.7|15119.7|499
1644823200000|2022-02-14 07:20:00|15131.7|15129.7|15114.2|15112.2|15137.2|15135.2|15107.2|15105.2|342
1644823500000|2022-02-14 07:25:00|15113.7|15111.7|15115.7|15113.7|15123.2|15121.2|15103.7|15101.7|204
1644823800000|2022-02-14 07:30:00|15115.2|15113.2|15132.7|15130.7|15136.2|15134.2|15108.2|15106.2|439
1644824100000|2022-02-14 07:35:00|15132.2|15130.2|15132.7|15130.7|15154.7|15152.7|15126.2|15124.2|431
1644824400000|2022-02-14 07:40:00|15132.2|15130.2|15142.7|15140.7|15146.2|15144.2|15123.7|15121.7|314
1644824700000|2022-02-14 07:45:00|15142.2|15140.2|15134.7|15132.7|15143.7|15141.7|15125.7|15123.7|277
1644825000000|2022-02-14 07:50:00|15135.2|15133.2|15169.7|15167.7|15171.7|15169.7|15131.2|15129.2|617
1644825300000|2022-02-14 07:55:00|15169.2|15167.2|15132.7|15130.7|15187.7|15185.7|15132.7|15130.7|879
1644825600000|2022-02-14 08:00:00|15132.3|15131.1|15053.3|15052.1|15132.3|15131.1|15049.3|15048.1|3449
1644825900000|2022-02-14 08:05:00|15052.8|15051.6|15083.3|15082.1|15092.8|15091.6|15024.3|15023.1|2864
1644826200000|2022-02-14 08:10:00|15083.8|15082.6|15035.3|15034.1|15084.8|15083.6|14997.3|14996.1|2222
1644826500000|2022-02-14 08:15:00|15034.8|15033.6|15023.3|15022.1|15038.3|15037.1|15007.8|15006.6|1515
1644826800000|2022-02-14 08:20:00|15022.8|15021.6|14963.8|14962.6|15023.3|15022.1|14943.3|14942.1|2721
1644827100000|2022-02-14 08:25:00|14963.3|14962.1|14923.3|14922.1|14965.3|14964.1|14919.8|14918.6|2464
1644827400000|2022-02-14 08:30:00|14924.3|14923.1|14915.3|14914.1|14971.3|14970.1|14912.3|14911.1|2251
1644827700000|2022-02-14 08:35:00|14915.8|14914.6|14897.3|14896.1|14936.8|14935.6|14890.3|14889.1|2371
1644828000000|2022-02-14 08:40:00|14896.7|14895.5|14945.2|14944|14950.2|14949|14896.7|14895.5|1889
1644828300000|2022-02-14 08:45:00|14944.7|14943.5|14902.7|14901.5|14948.7|14947.5|14895.7|14894.5|1722
1644828600000|2022-02-14 08:50:00|14902.2|14901|14867.7|14866.5|14923.7|14922.5|14862.7|14861.5|1782
1644828900000|2022-02-14 08:55:00|14868.2|14867|14874.7|14873.5|14892.7|14891.5|14862.7|14861.5|1288
1644829200000|2022-02-14 09:00:00|14874.2|14873|14872.7|14871.5|14894.2|14893|14846.7|14845.5|1391
1644829500000|2022-02-14 09:05:00|14872.2|14871|14883.7|14882.5|14899.7|14898.5|14857.7|14856.5|1039
1644829800000|2022-02-14 09:10:00|14880.7|14879.5|14864.2|14863|14885.2|14884|14841.7|14840.5|1467
1644830100000|2022-02-14 09:15:00|14863.7|14862.5|14921.7|14920.5|14937.7|14936.5|14863.7|14862.5|1512
1644830400000|2022-02-14 09:20:00|14922.2|14921|14950.7|14949.5|14953.7|14952.5|14918.2|14917|1072
1644830700000|2022-02-14 09:25:00|14950.2|14949|14950.2|14949|14966.2|14965|14937.7|14936.5|1037
1644831000000|2022-02-14 09:30:00|14949.7|14948.5|14932.2|14931|14968.2|14967|14919.7|14918.5|911
1644831300000|2022-02-14 09:35:00|14931.7|14930.5|14911.7|14910.5|14944.2|14943|14894.7|14893.5|773
1644831600000|2022-02-14 09:40:00|14911.2|14910|14877.7|14876.5|14916.7|14915.5|14876.7|14875.5|507
1644831900000|2022-02-14 09:45:00|14878.2|14877|14875.7|14874.5|14898.2|14897|14872.7|14871.5|760
1644832200000|2022-02-14 09:50:00|14876.2|14875|14881.7|14880.5|14894.2|14893|14865.2|14864|758
1644832500000|2022-02-14 09:55:00|14881.2|14880|14886.2|14885|14889.2|14888|14871.7|14870.5|507
1644832800000|2022-02-14 10:00:00|14885.7|14884.5|14904.7|14903.5|14905.2|14904|14859.2|14858|758
1644833100000|2022-02-14 10:05:00|14904.2|14903|14932.2|14931|14933.2|14932|14900.2|14899|811
1644833400000|2022-02-14 10:10:00|14931.7|14930.5|14957.7|14956.5|14958.2|14957|14920.7|14919.5|724
1644833700000|2022-02-14 10:15:00|14956.7|14955.5|14935.7|14934.5|14963.7|14962.5|14923.7|14922.5|661
1644834000000|2022-02-14 10:20:00|14935.2|14934|14953.7|14952.5|14961.7|14960.5|14925.7|14924.5|649
1644834300000|2022-02-14 10:25:00|14954.2|14953|14937.7|14936.5|14955.7|14954.5|14927.7|14926.5|407
1644834600000|2022-02-14 10:30:00|14937.2|14936|14924.7|14923.5|14943.7|14942.5|14918.7|14917.5|412
1644834900000|2022-02-14 10:35:00|14924.2|14923|14957.7|14956.5|14966.7|14965.5|14924.2|14923|467
1644835200000|2022-02-14 10:40:00|14957.2|14956|14960.7|14959.5|14976.7|14975.5|14953.7|14952.5|1061
1644835500000|2022-02-14 10:45:00|14961.2|14960|15012.7|15011.5|15015.7|15014.5|14958.7|14957.5|1367
1644835800000|2022-02-14 10:50:00|15011.2|15010|14983.7|14982.5|15022.7|15021.5|14982.7|14981.5|936
1644836100000|2022-02-14 10:55:00|14983.2|14982|14955.7|14954.5|14986.7|14985.5|14951.7|14950.5|724
1644836400000|2022-02-14 11:00:00|14955.2|14954|14952.7|14951.5|14962.7|14961.5|14942.2|14941|453
1644836700000|2022-02-14 11:05:00|14952.2|14951|14951.2|14950|14956.7|14955.5|14934.2|14933|535
1644837000000|2022-02-14 11:10:00|14950.7|14949.5|14928.2|14927|14960.2|14959|14926.7|14925.5|497
1644837300000|2022-02-14 11:15:00|14928.7|14927.5|14926.7|14925.5|14942.2|14941|14922.7|14921.5|388
1644837600000|2022-02-14 11:20:00|14927.2|14926|14926.7|14925.5|14946.2|14945|14922.2|14921|588
1644837900000|2022-02-14 11:25:00|14927.2|14926|14948.7|14947.5|14957.7|14956.5|14918.7|14917.5|623
1644838200000|2022-02-14 11:30:00|14948.2|14947|14924.7|14923.5|14953.7|14952.5|14921.2|14920|646
1644838500000|2022-02-14 11:35:00|14925.2|14924|14938.7|14937.5|14945.7|14944.5|14922.7|14921.5|390
1644838800000|2022-02-14 11:40:00|14938.2|14937|14955.7|14954.5|14956.7|14955.5|14931.7|14930.5|259
1644839100000|2022-02-14 11:45:00|14955.2|14954|14952.2|14951|14955.2|14954|14939.7|14938.5|267
1644839400000|2022-02-14 11:50:00|14951.7|14950.5|14964.7|14963.5|14973.2|14972|14948.7|14947.5|345
1644839700000|2022-02-14 11:55:00|14964.2|14963|14937.7|14936.5|14967.7|14966.5|14929.7|14928.5|463
1644840000000|2022-02-14 12:00:00|14938.2|14937|14922.7|14921.5|14944.7|14943.5|14913.7|14912.5|483
1644840300000|2022-02-14 12:05:00|14922.2|14921|14919.7|14918.5|14933.7|14932.5|14915.2|14914|331
1644840600000|2022-02-14 12:10:00|14919.2|14918|14911.7|14910.5|14926.2|14925|14902.2|14901|511
1644840900000|2022-02-14 12:15:00|14911.2|14910|14913.7|14912.5|14921.7|14920.5|14902.7|14901.5|220
1644841200000|2022-02-14 12:20:00|14913.2|14912|14914.7|14913.5|14928.2|14927|14904.2|14903|293
1644841500000|2022-02-14 12:25:00|14915.2|14914|14933.7|14932.5|14936.7|14935.5|14910.7|14909.5|516
1644841800000|2022-02-14 12:30:00|14933.2|14932|14943.7|14942.5|14960.2|14959|14932.2|14931|488
1644842100000|2022-02-14 12:35:00|14944.2|14943|15028.7|15027.5|15041.2|15040|14938.7|14937.5|1977
1644842400000|2022-02-14 12:40:00|15028.9|15027.7|15088.4|15087.2|15093.9|15092.7|15027.4|15026.2|2612
1644842700000|2022-02-14 12:45:00|15088.9|15087.7|15094.9|15093.7|15156.9|15155.7|15088.9|15087.7|2862
1644843000000|2022-02-14 12:50:00|15093.9|15092.7|15071.4|15070.2|15107.9|15106.7|15058.4|15057.2|1400
1644843300000|2022-02-14 12:55:00|15071.9|15070.7|15096.4|15095.2|15105.9|15104.7|15071.9|15070.7|933
1644843600000|2022-02-14 13:00:00|15096.9|15095.7|15105.9|15104.7|15143.4|15142.2|15096.4|15095.2|1365
1644843900000|2022-02-14 13:05:00|15105.4|15104.2|15133.9|15132.7|15145.9|15144.7|15104.4|15103.2|775
1644844200000|2022-02-14 13:10:00|15133.4|15132.2|15093.9|15092.7|15138.9|15137.7|15090.9|15089.7|888
1644844500000|2022-02-14 13:15:00|15094.9|15093.7|15089.9|15088.7|15103.9|15102.7|15076.9|15075.7|663
1644844800000|2022-02-14 13:20:00|15089.4|15088.2|15118.9|15117.7|15133.9|15132.7|15084.9|15083.7|539
1644845100000|2022-02-14 13:25:00|15118.4|15117.2|15130.9|15129.7|15136.4|15135.2|15107.9|15106.7|468
1644845400000|2022-02-14 13:30:00|15130.4|15129.2|15107.9|15106.7|15138.4|15137.2|15107.9|15106.7|675
1644845700000|2022-02-14 13:35:00|15108.4|15107.2|15123.9|15122.7|15126.9|15125.7|15105.9|15104.7|522
1644846000000|2022-02-14 13:40:00|15124.4|15123.2|15083.9|15082.7|15127.9|15126.7|15083.9|15082.7|497
1644846300000|2022-02-14 13:45:00|15085.9|15084.7|15081.9|15080.7|15097.9|15096.7|15077.4|15076.2|383
1644846600000|2022-02-14 13:50:00|15082.4|15081.2|15110.4|15109.2|15110.9|15109.7|15082.4|15081.2|403
1644846900000|2022-02-14 13:55:00|15110.9|15109.7|15087.9|15086.7|15124.9|15123.7|15085.9|15084.7|476
1644847200000|2022-02-14 14:00:00|15087.4|15086.2|15095.9|15094.7|15098.4|15097.2|15080.9|15079.7|301
1644847500000|2022-02-14 14:05:00|15095.4|15094.2|15104.9|15103.7|15110.9|15109.7|15092.4|15091.2|293
1644847800000|2022-02-14 14:10:00|15104.4|15103.2|15133.9|15132.7|15134.9|15133.7|15104.4|15103.2|453
1644848100000|2022-02-14 14:15:00|15133.4|15132.2|15106.9|15105.7|15137.4|15136.2|15100.4|15099.2|736
1644848400000|2022-02-14 14:20:00|15107.4|15106.2|15107.9|15106.7|15111.9|15110.7|15096.9|15095.7|289
1644848700000|2022-02-14 14:25:00|15108.4|15107.2|15096.9|15095.7|15108.4|15107.2|15094.9|15093.7|237
1644849000000|2022-02-14 14:30:00|15096.4|15095.2|15073.9|15072.7|15115.9|15114.7|15048.4|15047.2|1154
1644849300000|2022-02-14 14:35:00|15074.4|15073.2|15069.9|15068.7|15089.9|15088.7|15060.9|15059.7|955
1644849600000|2022-02-14 14:40:00|15069.4|15068.2|15074.9|15073.7|15106.9|15105.7|15063.9|15062.7|688
1644849900000|2022-02-14 14:45:00|15074.4|15073.2|15085.4|15084.2|15093.9|15092.7|15041.9|15040.7|713
1644850200000|2022-02-14 14:50:00|15083.9|15082.7|15114.9|15113.7|15116.4|15115.2|15083.9|15082.7|613
1644850500000|2022-02-14 14:55:00|15116.9|15115.7|15071.9|15070.7|15117.9|15116.7|15061.9|15060.7|575
1644850800000|2022-02-14 15:00:00|15069.9|15068.7|15040.9|15039.7|15072.9|15071.7|15029.9|15028.7|939
1644851100000|2022-02-14 15:05:00|15041.4|15040.2|15065.9|15064.7|15070.4|15069.2|15037.9|15036.7|783
1644851400000|2022-02-14 15:10:00|15066.5|15065.3|15075.5|15074.3|15117.5|15116.3|15062.5|15061.3|896
1644851700000|2022-02-14 15:15:00|15076|15074.8|15063.5|15062.3|15088.5|15087.3|15030.5|15029.3|1124
1644852000000|2022-02-14 15:20:00|15063|15061.8|15080.5|15079.3|15086.5|15085.3|15040.5|15039.3|824
1644852300000|2022-02-14 15:25:00|15080|15078.8|15071.5|15070.3|15094|15092.8|15055.5|15054.3|818
1644852600000|2022-02-14 15:30:00|15072|15070.8|15053.5|15052.3|15085.5|15084.3|15034.5|15033.3|753
1644852900000|2022-02-14 15:35:00|15054|15052.8|15063.5|15062.3|15069.5|15068.3|15047.5|15046.3|599
1644853200000|2022-02-14 15:40:00|15062.5|15061.3|15074|15072.8|15090.5|15089.3|15054.5|15053.3|618
1644853500000|2022-02-14 15:45:00|15073.5|15072.3|15084.5|15083.3|15093.5|15092.3|15066.5|15065.3|386
1644853800000|2022-02-14 15:50:00|15085|15083.8|15073.5|15072.3|15092.5|15091.3|15057.5|15056.3|500
1644854100000|2022-02-14 15:55:00|15073|15071.8|15061|15059.8|15089|15087.8|15049.5|15048.3|879
1644854400000|2022-02-14 16:00:00|15059.5|15058.3|15076.5|15075.3|15080.5|15079.3|15046|15044.8|780
1644854700000|2022-02-14 16:05:00|15076|15074.8|15072.5|15071.3|15084.5|15083.3|15055.5|15054.3|658
1644855000000|2022-02-14 16:10:00|15071.5|15070.3|15067|15065.8|15077.5|15076.3|15056.5|15055.3|580
1644855300000|2022-02-14 16:15:00|15067.5|15066.3|15094.5|15093.3|15098.5|15097.3|15064.5|15063.3|826
1644855600000|2022-02-14 16:20:00|15095|15093.8|15099.5|15098.3|15109|15107.8|15091.5|15090.3|768
1644855900000|2022-02-14 16:25:00|15100|15098.8|15088.5|15087.3|15110.5|15109.3|15085|15083.8|1169
1644856200000|2022-02-14 16:30:00|15088.9|15086.9|15115.4|15113.4|15130.9|15128.9|15084.9|15082.9|3232
1644856500000|2022-02-14 16:35:00|15114.9|15112.9|15124.9|15122.9|15141.9|15139.9|15111.9|15109.9|919
1644856800000|2022-02-14 16:40:00|15125.4|15123.4|15127.4|15125.4|15131.9|15129.9|15118.9|15116.9|299
1644857100000|2022-02-14 16:45:00|15127.9|15125.9|15134.9|15132.9|15140.4|15138.4|15123.9|15121.9|226
1644857400000|2022-02-14 16:50:00|15135.4|15133.4|15108.9|15106.9|15138.9|15136.9|15106.9|15104.9|272
1644857700000|2022-02-14 16:55:00|15109.4|15107.4|15119.9|15117.9|15123.4|15121.4|15106.9|15104.9|118
1644858000000|2022-02-14 17:00:00|15120.4|15118.4|15122.9|15120.9|15131.4|15129.4|15109.9|15107.9|204
1644858300000|2022-02-14 17:05:00|15123.4|15121.4|15102.9|15100.9|15123.9|15121.9|15099.9|15097.9|219
1644858600000|2022-02-14 17:10:00|15103.4|15101.4|15109.9|15107.9|15114.4|15112.4|15096.9|15094.9|183
1644858900000|2022-02-14 17:15:00|15110.4|15108.4|15100.9|15098.9|15118.4|15116.4|15097.4|15095.4|153
1644859200000|2022-02-14 17:20:00|15100.4|15098.4|15113.9|15111.9|15115.4|15113.4|15098.9|15096.9|155
1644859500000|2022-02-14 17:25:00|15114.4|15112.4|15122.9|15120.9|15123.9|15121.9|15107.9|15105.9|105
1644859800000|2022-02-14 17:30:00|15123.4|15121.4|15128.9|15126.9|15136.9|15134.9|15120.9|15118.9|128
1644860100000|2022-02-14 17:35:00|15129.4|15127.4|15123.4|15121.4|15130.9|15128.9|15115.9|15113.9|50
1644860400000|2022-02-14 17:40:00|15122.9|15120.9|15129.9|15127.9|15135.4|15133.4|15122.4|15120.4|67
1644860700000|2022-02-14 17:45:00|15129.4|15127.4|15135.9|15133.9|15137.9|15135.9|15122.9|15120.9|78
1644861000000|2022-02-14 17:50:00|15135.4|15133.4|15135.9|15133.9|15137.9|15135.9|15128.4|15126.4|63
1644861300000|2022-02-14 17:55:00|15135.4|15133.4|15128.9|15126.9|15135.9|15133.9|15122.9|15120.9|110
1644861600000|2022-02-14 18:00:00|15128.4|15126.4|15135.9|15133.9|15135.9|15133.9|15124.4|15122.4|64
1644861900000|2022-02-14 18:05:00|15136.4|15134.4|15137.9|15135.9|15149.4|15147.4|15136.4|15134.4|110
1644862200000|2022-02-14 18:10:00|15138.4|15136.4|15126.4|15124.4|15141.9|15139.9|15120.4|15118.4|166
1644862500000|2022-02-14 18:15:00|15126.9|15124.9|15132.9|15130.9|15135.4|15133.4|15124.9|15122.9|66
1644862800000|2022-02-14 18:20:00|15133.4|15131.4|15102.4|15100.4|15134.9|15132.9|15098.9|15096.9|133
1644863100000|2022-02-14 18:25:00|15102.9|15100.9|15109.4|15107.4|15112.9|15110.9|15097.4|15095.4|119
1644863400000|2022-02-14 18:30:00|15108.9|15106.9|15101.4|15099.4|15111.9|15109.9|15089.9|15087.9|157
1644863700000|2022-02-14 18:35:00|15101.9|15099.9|15099.9|15097.9|15108.4|15106.4|15095.4|15093.4|70
1644864000000|2022-02-14 18:40:00|15099.4|15097.4|15097.9|15095.9|15101.4|15099.4|15089.4|15087.4|116
1644864300000|2022-02-14 18:45:00|15097.4|15095.4|15074.9|15072.9|15102.9|15100.9|15072.4|15070.4|245
1644864600000|2022-02-14 18:50:00|15075.4|15073.4|15004.4|15002.4|15075.9|15073.9|15002.9|15000.9|912
1644864900000|2022-02-14 18:55:00|15003.9|15001.9|14999.4|14997.4|15028.9|15026.9|14977.4|14975.4|672
1644865200000|2022-02-14 19:00:00|14999.9|14997.9|14985.9|14983.9|15002.4|15000.4|14973.4|14971.4|516
1644865500000|2022-02-14 19:05:00|14986.4|14984.4|14975.9|14973.9|14989.9|14987.9|14948.9|14946.9|449
1644865800000|2022-02-14 19:10:00|14976.4|14974.4|14991.4|14989.4|14999.4|14997.4|14963.4|14961.4|204
1644866100000|2022-02-14 19:15:00|14990.9|14988.9|14982.4|14980.4|14994.4|14992.4|14968.9|14966.9|117
1644866400000|2022-02-14 19:20:00|14982.9|14980.9|14996.4|14994.4|15005.4|15003.4|14982.4|14980.4|183
1644866700000|2022-02-14 19:25:00|14995.9|14993.9|15020.9|15018.9|15059.4|15057.4|14984.9|14982.9|504
1644867000000|2022-02-14 19:30:00|15021.4|15019.4|15045.9|15043.9|15048.9|15046.9|15007.9|15005.9|291
1644867300000|2022-02-14 19:35:00|15046.4|15044.4|15031.4|15029.4|15048.9|15046.9|15020.4|15018.4|146
1644867600000|2022-02-14 19:40:00|15031.9|15029.9|15038.9|15036.9|15051.4|15049.4|15027.9|15025.9|147
1644867900000|2022-02-14 19:45:00|15038.4|15036.4|15029.9|15027.9|15047.9|15045.9|15023.9|15021.9|69
1644868200000|2022-02-14 19:50:00|15030.4|15028.4|15052.4|15050.4|15074.4|15072.4|15028.4|15026.4|180
1644868500000|2022-02-14 19:55:00|15052.9|15050.9|15057.4|15055.4|15060.4|15058.4|15043.9|15041.9|94
1644868800000|2022-02-14 20:00:00|15056.9|15054.9|15055.4|15053.4|15066.4|15064.4|15046.9|15044.9|76
1644869100000|2022-02-14 20:05:00|15054.9|15052.9|15056.4|15054.4|15060.9|15058.9|15026.9|15024.9|139
1644869400000|2022-02-14 20:10:00|15055.9|15053.9|15066.4|15064.4|15069.4|15067.4|15041.4|15039.4|76
1644869700000|2022-02-14 20:15:00|15065.9|15063.9|15041.4|15039.4|15069.4|15067.4|15041.4|15039.4|72
1644870000000|2022-02-14 20:20:00|15041.9|15039.9|15069.4|15067.4|15081.4|15079.4|15033.4|15031.4|134
1644870300000|2022-02-14 20:25:00|15068.9|15066.9|15061.4|15059.4|15072.4|15070.4|15056.9|15054.9|43
1644870600000|2022-02-14 20:30:00|15061.9|15059.9|15083.4|15081.4|15088.9|15086.9|15059.4|15057.4|85
1644870900000|2022-02-14 20:35:00|15084.4|15082.4|15080.4|15078.4|15092.4|15090.4|15077.4|15075.4|131
1644871200000|2022-02-14 20:40:00|15080.9|15078.9|15087.4|15085.4|15088.4|15086.4|15067.9|15065.9|146
1644871500000|2022-02-14 20:45:00|15087.9|15085.9|15088.9|15086.9|15102.4|15100.4|15060.4|15058.4|161
1644871800000|2022-02-14 20:50:00|15090.4|15088.4|15075.4|15073.4|15092.4|15090.4|15062.9|15060.9|262
1644872100000|2022-02-14 20:55:00|15073.4|15071.4|15087.4|15085.4|15101.4|15099.4|15069.9|15067.9|293
1644872400000|2022-02-14 21:00:00|15095.3|15090.3|15101.3|15096.3|15104.4|15099.4|15090.7|15085.7|571
1644872700000|2022-02-14 21:05:00|15102.1|15097.1|15093.1|15088.1|15107.1|15102.1|15092.7|15087.7|0
1644873000000|2022-02-14 21:10:00|15093.9|15088.9|15098.4|15093.4|15098.8|15093.8|15089.4|15084.4|0
1644873300000|2022-02-14 21:15:00|15099.9|15094.9|15099.2|15094.2|15105.7|15100.7|15098.8|15093.8|0
1644873600000|2022-02-14 21:20:00|15100|15095|15100.1|15095.1|15101.2|15096.2|15097.5|15092.5|0
1644873900000|2022-02-14 21:25:00|15101.3|15096.3|15102.3|15097.3|15103.1|15098.1|15099.8|15094.8|0
1644874200000|2022-02-14 21:30:00|15102.7|15097.7|15104.2|15099.2|15105.3|15100.3|15099.9|15094.9|0
1644874500000|2022-02-14 21:35:00|15103.8|15098.8|15099.8|15094.8|15104.6|15099.6|15099.1|15094.1|0
1644874800000|2022-02-14 21:40:00|15099.4|15094.4|15093.2|15088.2|15100.6|15095.6|15091.7|15086.7|0
1644875100000|2022-02-14 21:45:00|15094.4|15089.4|15087.8|15082.8|15097.1|15092.1|15087.7|15082.7|0
1644875400000|2022-02-14 21:50:00|15087.4|15082.4|15089.3|15084.3|15091|15086|15087.1|15082.1|0
1644875700000|2022-02-14 21:55:00|15088.9|15083.9|15089.3|15084.3|15090.2|15085.2|15087|15082|0
1644876000000|2022-02-14 22:00:00|15089.4|15084.4|15092.6|15087.6|15093.1|15088.1|15089.4|15084.4|0
1644876300000|2022-02-14 22:05:00|15092.9|15087.9|15091.2|15086.2|15094.1|15089.1|15090|15085|0
1644876600000|2022-02-14 22:10:00|15091.3|15086.3|15090.6|15085.6|15091.9|15086.9|15089.9|15084.9|0
1644876900000|2022-02-14 22:15:00|15090.5|15085.5|15092.3|15087.3|15093|15088|15090.4|15085.4|0
1644877200000|2022-02-14 22:20:00|15091.9|15086.9|15092.1|15087.1|15092.6|15087.6|15091.7|15086.7|0
1644877500000|2022-02-14 22:25:00|15091.9|15086.9|15092.1|15087.1|15092.1|15087.1|15090.5|15085.5|0
1644877800000|2022-02-14 22:30:00|15092.2|15087.2|15091.9|15086.9|15092.2|15087.2|15091.9|15086.9|0
1644878100000|2022-02-14 22:35:00|15092.2|15087.2|15092.4|15087.4|15092.4|15087.4|15092.1|15087.1|0
1644878400000|2022-02-14 22:40:00|15092.3|15087.3|15092.7|15087.7|15092.7|15087.7|15091.8|15086.8|0
1644878700000|2022-02-14 22:45:00|15092.6|15087.6|15092.3|15087.3|15092.6|15087.6|15092.3|15087.3|0
1644879000000|2022-02-14 22:50:00|15092.4|15087.4|15092.4|15087.4|15092.5|15087.5|15092.3|15087.3|0
1644879300000|2022-02-14 22:55:00|15092.6|15087.6|15092.4|15087.4|15093|15088|15091.9|15086.9|0
1644879600000|2022-02-14 23:00:00|15086|15081|15098.2|15093.2|15099|15094|15086|15081|0
1644879900000|2022-02-14 23:05:00|15098.6|15093.6|15108.2|15103.2|15109.5|15104.5|15098.6|15093.6|0
1644880200000|2022-02-14 23:10:00|15109|15104|15110|15105|15111.9|15106.9|15107.4|15102.4|0
1644880500000|2022-02-14 23:15:00|15110.7|15105.7|15109.1|15104.1|15111.2|15106.2|15106.7|15101.7|0
1644880800000|2022-02-14 23:20:00|15109.8|15104.8|15113|15108|15114.2|15109.2|15108.2|15103.2|0
1644881100000|2022-02-14 23:25:00|15112.2|15107.2|15111.6|15106.6|15112.2|15107.2|15108.2|15103.2|0
1644881400000|2022-02-14 23:30:00|15111.2|15106.2|15112|15107|15116.7|15111.7|15110.8|15105.8|0
1644881700000|2022-02-14 23:35:00|15111.2|15106.2|15115|15110|15115.4|15110.4|15109.6|15104.6|0
1644882000000|2022-02-14 23:40:00|15115.4|15110.4|15114|15109|15116.1|15111.1|15112.9|15107.9|0
1644882300000|2022-02-14 23:45:00|15113.6|15108.6|15112.1|15107.1|15114|15109|15112.1|15107.1|0
1644882600000|2022-02-14 23:50:00|15112.5|15107.5|15115.5|15110.5|15117.1|15112.1|15112.1|15107.1|0
1644882900000|2022-02-14 23:55:00|15115.9|15110.9|15116.8|15111.8|15116.8|15111.8|15113.2|15108.2|0
1644883200000|2022-02-15 00:00:00|15118.4|15113.4|15112|15107|15122.4|15117.4|15110.4|15105.4|0
1644883500000|2022-02-15 00:05:00|15112.4|15107.4|15123.5|15118.5|15123.5|15118.5|15110.8|15105.8|0
1644883800000|2022-02-15 00:10:00|15122.7|15117.7|15098.7|15093.7|15123.5|15118.5|15096.3|15091.3|0
1644884100000|2022-02-15 00:15:00|15098.3|15093.3|15080.4|15076.4|15105.9|15100.9|15076.4|15072.4|26
1644884400000|2022-02-15 00:20:00|15079.9|15075.9|15072.4|15068.4|15081.9|15077.9|15061.9|15057.9|47
1644884700000|2022-02-15 00:25:00|15072.9|15068.9|15074.4|15070.4|15078.9|15074.9|15072.4|15068.4|7
1644885000000|2022-02-15 00:30:00|15071.9|15067.9|15060.4|15056.4|15072.4|15068.4|15057.4|15053.4|21
1644885300000|2022-02-15 00:35:00|15059.9|15055.9|15063.4|15059.4|15064.9|15060.9|15057.9|15053.9|3
1644885600000|2022-02-15 00:40:00|15061.4|15057.4|15063.9|15059.9|15068.9|15064.9|15060.9|15056.9|5
1644885900000|2022-02-15 00:45:00|15065.9|15061.9|15085.9|15081.9|15085.9|15081.9|15065.9|15061.9|13
1644886200000|2022-02-15 00:50:00|15085.4|15081.4|15077.9|15073.9|15085.9|15081.9|15076.4|15072.4|1
1644886500000|2022-02-15 00:55:00|15078.4|15074.4|15087.4|15083.4|15091.9|15087.9|15075.9|15071.9|6
1644886800000|2022-02-15 01:00:00|15088.4|15084.4|15077.9|15073.9|15092.9|15088.9|15077.9|15073.9|18
1644887100000|2022-02-15 01:05:00|15077.4|15073.4|15075.4|15071.4|15082.4|15078.4|15071.4|15067.4|16
1644887400000|2022-02-15 01:10:00|15074.9|15070.9|15088.9|15084.9|15089.9|15085.9|15073.4|15069.4|15
1644887700000|2022-02-15 01:15:00|15091.4|15087.4|15082.4|15078.4|15094.9|15090.9|15082.4|15078.4|19
1644888000000|2022-02-15 01:20:00|15081.9|15077.9|15096.9|15092.9|15100.9|15096.9|15081.9|15077.9|17
1644888300000|2022-02-15 01:25:00|15097.4|15093.4|15095.4|15091.4|15101.4|15097.4|15092.4|15088.4|17
1644888600000|2022-02-15 01:30:00|15094.9|15090.9|15061.4|15057.4|15095.9|15091.9|15059.9|15055.9|43
1644888900000|2022-02-15 01:35:00|15060.9|15056.9|15089.9|15085.9|15094.4|15090.4|15060.4|15056.4|43
1644889200000|2022-02-15 01:40:00|15089.4|15085.4|15085.4|15081.4|15090.9|15086.9|15075.4|15071.4|29
1644889500000|2022-02-15 01:45:00|15085.9|15081.9|15092.4|15088.4|15098.4|15094.4|15085.9|15081.9|4
1644889800000|2022-02-15 01:50:00|15091.9|15087.9|15090.9|15086.9|15097.4|15093.4|15087.9|15083.9|5
1644890100000|2022-02-15 01:55:00|15091.4|15087.4|15101.9|15097.9|15101.9|15097.9|15089.4|15085.4|1
1644890400000|2022-02-15 02:00:00|15101.4|15097.4|15101.4|15097.4|15104.9|15100.9|15094.9|15090.9|6
1644890700000|2022-02-15 02:05:00|15101.9|15097.9|15116.4|15112.4|15116.4|15112.4|15101.9|15097.9|27
1644891000000|2022-02-15 02:10:00|15116.9|15112.9|15116.4|15112.4|15118.4|15114.4|15112.9|15108.9|16
1644891300000|2022-02-15 02:15:00|15115.9|15111.9|15119.4|15115.4|15119.4|15115.4|15113.9|15109.9|1
1644891600000|2022-02-15 02:20:00|15119.9|15115.9|15121.9|15117.9|15121.9|15117.9|15116.4|15112.4|17
1644891900000|2022-02-15 02:25:00|15121.4|15117.4|15126.9|15122.9|15129.9|15125.9|15118.9|15114.9|22
1644892200000|2022-02-15 02:30:00|15127.4|15123.4|15128.9|15124.9|15137.4|15133.4|15127.4|15123.4|36
1644892500000|2022-02-15 02:35:00|15129.4|15125.4|15124.4|15120.4|15131.9|15127.9|15124.4|15120.4|9
1644892800000|2022-02-15 02:40:00|15123.9|15119.9|15128.9|15124.9|15130.4|15126.4|15116.9|15112.9|15
1644893100000|2022-02-15 02:45:00|15129.4|15125.4|15130.9|15126.9|15137.4|15133.4|15128.9|15124.9|7
1644893400000|2022-02-15 02:50:00|15131.4|15127.4|15128.4|15124.4|15135.9|15131.9|15125.9|15121.9|2
1644893700000|2022-02-15 02:55:00|15128.9|15124.9|15130.4|15126.4|15132.9|15128.9|15125.9|15121.9|2
1644894000000|2022-02-15 03:00:00|15129.9|15125.9|15127.4|15123.4|15131.4|15127.4|15127.4|15123.4|0
1644894300000|2022-02-15 03:05:00|15128.4|15124.4|15129.4|15125.4|15129.9|15125.9|15127.4|15123.4|5
1644894600000|2022-02-15 03:10:00|15128.9|15124.9|15119.9|15115.9|15129.4|15125.4|15119.4|15115.4|4
1644894900000|2022-02-15 03:15:00|15120.4|15116.4|15117.4|15113.4|15125.9|15121.9|15117.4|15113.4|6
1644895200000|2022-02-15 03:20:00|15117.9|15113.9|15125.9|15121.9|15127.4|15123.4|15117.4|15113.4|6
1644895500000|2022-02-15 03:25:00|15126.4|15122.4|15116.4|15112.4|15129.4|15125.4|15116.4|15112.4|9
1644895800000|2022-02-15 03:30:00|15115.9|15111.9|15102.4|15098.4|15115.9|15111.9|15102.4|15098.4|32
1644896100000|2022-02-15 03:35:00|15102.9|15098.9|15101.4|15097.4|15105.9|15101.9|15093.4|15089.4|23
1644896400000|2022-02-15 03:40:00|15101.9|15097.9|15110.4|15106.4|15110.9|15106.9|15101.9|15097.9|5
1644896700000|2022-02-15 03:45:00|15109.9|15105.9|15099.4|15095.4|15110.4|15106.4|15099.4|15095.4|7
1644897000000|2022-02-15 03:50:00|15099.9|15095.9|15102.4|15098.4|15103.4|15099.4|15095.9|15091.9|8
1644897300000|2022-02-15 03:55:00|15101.9|15097.9|15099.9|15095.9|15102.4|15098.4|15095.9|15091.9|3
1644897600000|2022-02-15 04:00:00|15100.4|15096.4|15092.9|15088.9|15103.9|15099.9|15092.4|15088.4|9
1644897900000|2022-02-15 04:05:00|15094.9|15090.9|15091.4|15087.4|15095.4|15091.4|15084.4|15080.4|11
1644898200000|2022-02-15 04:10:00|15090.9|15086.9|15090.4|15086.4|15092.9|15088.9|15089.4|15085.4|3
1644898500000|2022-02-15 04:15:00|15090.9|15086.9|15093.4|15089.4|15094.9|15090.9|15090.9|15086.9|5
1644898800000|2022-02-15 04:20:00|15094.9|15090.9|15093.4|15089.4|15094.9|15090.9|15092.9|15088.9|7
1644899100000|2022-02-15 04:25:00|15090.4|15086.4|15078.9|15074.9|15090.4|15086.4|15073.9|15069.9|24
1644899400000|2022-02-15 04:30:00|15079.4|15075.4|15076.9|15072.9|15083.9|15079.9|15071.9|15067.9|9
1644899700000|2022-02-15 04:35:00|15077.4|15073.4|15079.9|15075.9|15081.4|15077.4|15071.4|15067.4|14
1644900000000|2022-02-15 04:40:00|15080.4|15076.4|15081.9|15077.9|15082.4|15078.4|15078.9|15074.9|1
1644900300000|2022-02-15 04:45:00|15081.4|15077.4|15078.4|15074.4|15081.4|15077.4|15077.9|15073.9|3
1644900600000|2022-02-15 04:50:00|15077.9|15073.9|15078.9|15074.9|15081.4|15077.4|15072.4|15068.4|51
1644900900000|2022-02-15 04:55:00|15078.4|15074.4|15080.9|15076.9|15085.4|15081.4|15077.9|15073.9|14
1644901200000|2022-02-15 05:00:00|15081.4|15077.4|15056.4|15052.4|15081.4|15077.4|15055.9|15051.9|30
1644901500000|2022-02-15 05:05:00|15056.9|15052.9|15038.9|15034.9|15056.9|15052.9|15015.4|15011.4|88
1644901800000|2022-02-15 05:10:00|15039.4|15035.4|15034.9|15030.9|15046.4|15042.4|15034.9|15030.9|30
1644902100000|2022-02-15 05:15:00|15036.4|15032.4|15033.4|15029.4|15038.9|15034.9|15031.4|15027.4|49
1644902400000|2022-02-15 05:20:00|15032.4|15028.4|15034.4|15030.4|15040.4|15036.4|15032.4|15028.4|12
1644902700000|2022-02-15 05:25:00|15033.9|15029.9|15046.9|15042.9|15048.4|15044.4|15033.9|15029.9|18
1644903000000|2022-02-15 05:30:00|15047.4|15043.4|15045.4|15041.4|15047.9|15043.9|15044.9|15040.9|14
1644903300000|2022-02-15 05:35:00|15045.9|15041.9|15051.4|15047.4|15055.4|15051.4|15038.4|15034.4|27
1644903600000|2022-02-15 05:40:00|15050.9|15046.9|15035.9|15031.9|15050.9|15046.9|15035.4|15031.4|11
1644903900000|2022-02-15 05:45:00|15035.4|15031.4|15033.4|15029.4|15038.4|15034.4|15032.4|15028.4|22
1644904200000|2022-02-15 05:50:00|15033.9|15029.9|15029.9|15025.9|15038.4|15034.4|15029.4|15025.4|22
1644904500000|2022-02-15 05:55:00|15030.4|15026.4|15036.4|15032.4|15037.9|15033.9|15029.9|15025.9|6
1644904800000|2022-02-15 06:00:00|15033.9|15029.9|15046.4|15042.4|15046.9|15042.9|15031.9|15027.9|26
1644905100000|2022-02-15 06:05:00|15045.9|15041.9|15041.4|15037.4|15046.4|15042.4|15036.4|15032.4|28
1644905400000|2022-02-15 06:10:00|15041.9|15037.9|15049.4|15045.4|15055.9|15051.9|15041.9|15037.9|7
1644905700000|2022-02-15 06:15:00|15051.9|15047.9|15055.4|15051.4|15057.4|15053.4|15051.4|15047.4|13
1644906000000|2022-02-15 06:20:00|15055.9|15051.9|15048.9|15044.9|15056.4|15052.4|15041.4|15037.4|62
1644906300000|2022-02-15 06:25:00|15049.4|15045.4|15058.4|15054.4|15060.4|15056.4|15048.9|15044.9|4
1644906600000|2022-02-15 06:30:00|15057.9|15053.9|15048.9|15044.9|15057.9|15053.9|15046.9|15042.9|18
1644906900000|2022-02-15 06:35:00|15046.9|15042.9|15054.4|15050.4|15056.4|15052.4|15043.9|15039.9|15
1644907200000|2022-02-15 06:40:00|15055.9|15051.9|15054.4|15050.4|15057.9|15053.9|15046.9|15042.9|23
1644907500000|2022-02-15 06:45:00|15054.9|15050.9|15052.4|15048.4|15058.4|15054.4|15044.4|15040.4|27
1644907800000|2022-02-15 06:50:00|15052.9|15048.9|15060.9|15056.9|15061.4|15057.4|15052.9|15048.9|36
1644908100000|2022-02-15 06:55:00|15061.4|15057.4|15052.9|15048.9|15061.4|15057.4|15048.9|15044.9|26
1644908400000|2022-02-15 07:00:00|15051.9|15049.9|15056.4|15054.4|15064.4|15062.4|15032.4|15030.4|373
1644908700000|2022-02-15 07:05:00|15055.9|15053.9|15079.4|15077.4|15080.9|15078.9|15054.9|15052.9|536
1644909000000|2022-02-15 07:10:00|15078.9|15076.9|15076.4|15074.4|15091.4|15089.4|15070.4|15068.4|433
1644909300000|2022-02-15 07:15:00|15076.9|15074.9|15084.4|15082.4|15087.9|15085.9|15071.9|15069.9|215
1644909600000|2022-02-15 07:20:00|15084.9|15082.9|15091.9|15089.9|15097.9|15095.9|15083.4|15081.4|277
1644909900000|2022-02-15 07:25:00|15092.4|15090.4|15072.9|15070.9|15093.4|15091.4|15059.9|15057.9|319
1644910200000|2022-02-15 07:30:00|15072.4|15070.4|15056.4|15054.4|15078.4|15076.4|15052.9|15050.9|273
1644910500000|2022-02-15 07:35:00|15056.9|15054.9|15043.9|15041.9|15058.4|15056.4|15043.9|15041.9|342
1644910800000|2022-02-15 07:40:00|15043.4|15041.4|15038.4|15036.4|15045.9|15043.9|15035.4|15033.4|236
1644911100000|2022-02-15 07:45:00|15037.9|15035.9|15060.9|15058.9|15063.4|15061.4|15032.4|15030.4|268
1644911400000|2022-02-15 07:50:00|15061.4|15059.4|15069.4|15067.4|15072.4|15070.4|15056.9|15054.9|157
1644911700000|2022-02-15 07:55:00|15068.9|15066.9|15060.9|15058.9|15073.4|15071.4|15055.9|15053.9|230
1644912000000|2022-02-15 08:00:00|15060.5|15059.3|15109.5|15108.3|15112.5|15111.3|15019|15017.8|2922
1644912300000|2022-02-15 08:05:00|15110|15108.8|15184.5|15183.3|15186|15184.8|15095.5|15094.3|2925
1644912600000|2022-02-15 08:10:00|15184|15182.8|15155.5|15154.3|15191|15189.8|15150.5|15149.3|2173
1644912900000|2022-02-15 08:15:00|15156|15154.8|15210.5|15209.3|15212.5|15211.3|15134|15132.8|2023
1644913200000|2022-02-15 08:20:00|15211|15209.8|15257.5|15256.3|15261|15259.8|15195.5|15194.3|2122
1644913500000|2022-02-15 08:25:00|15257|15255.8|15271.5|15270.3|15280.5|15279.3|15234|15232.8|2401
1644913800000|2022-02-15 08:30:00|15271|15269.8|15301|15299.8|15303.5|15302.3|15265.5|15264.3|1808
1644914100000|2022-02-15 08:35:00|15300.5|15299.3|15281.5|15280.3|15308.5|15307.3|15274.5|15273.3|1882
1644914400000|2022-02-15 08:40:00|15281.7|15280.5|15297.7|15296.5|15312.2|15311|15273.2|15272|1664
1644914700000|2022-02-15 08:45:00|15297.2|15296|15298.7|15297.5|15302.7|15301.5|15274.7|15273.5|997
1644915000000|2022-02-15 08:50:00|15299.2|15298|15250.2|15249|15314.2|15313|15249.7|15248.5|1310
1644915300000|2022-02-15 08:55:00|15249.7|15248.5|15275.7|15274.5|15276.2|15275|15246.2|15245|903
1644915600000|2022-02-15 09:00:00|15275.2|15274|15263.7|15262.5|15281.7|15280.5|15253.7|15252.5|686
1644915900000|2022-02-15 09:05:00|15264.2|15263|15300.2|15299|15304.7|15303.5|15263.7|15262.5|779
1644916200000|2022-02-15 09:10:00|15299.7|15298.5|15288.7|15287.5|15303.7|15302.5|15259.7|15258.5|1130
1644916500000|2022-02-15 09:15:00|15288.2|15287|15310.2|15309|15317.7|15316.5|15285.7|15284.5|875
1644916800000|2022-02-15 09:20:00|15310.7|15309.5|15326.7|15325.5|15326.7|15325.5|15306.2|15305|653
1644917100000|2022-02-15 09:25:00|15327.2|15326|15326.7|15325.5|15338.7|15337.5|15321.2|15320|1132
1644917400000|2022-02-15 09:30:00|15326.2|15325|15333.7|15332.5|15337.2|15336|15322.2|15321|483
1644917700000|2022-02-15 09:35:00|15333.2|15332|15332.2|15331|15342.2|15341|15324.7|15323.5|499
1644918000000|2022-02-15 09:40:00|15333.2|15332|15333.7|15332.5|15338.2|15337|15324.7|15323.5|431
1644918300000|2022-02-15 09:45:00|15333.2|15332|15341.7|15340.5|15349.7|15348.5|15325.2|15324|562
1644918600000|2022-02-15 09:50:00|15341.2|15340|15319.2|15318|15345.7|15344.5|15318.7|15317.5|757
1644918900000|2022-02-15 09:55:00|15318.7|15317.5|15323.7|15322.5|15331.2|15330|15308.7|15307.5|638
1644919200000|2022-02-15 10:00:00|15324.7|15323.5|15317.7|15316.5|15347.7|15346.5|15317.2|15316|834
1644919500000|2022-02-15 10:05:00|15317.2|15316|15314.2|15313|15330.7|15329.5|15304.2|15303|526
1644919800000|2022-02-15 10:10:00|15314.7|15313.5|15309.2|15308|15319.7|15318.5|15302.2|15301|577
1644920100000|2022-02-15 10:15:00|15308.7|15307.5|15307.7|15306.5|15315.7|15314.5|15293.7|15292.5|614
1644920400000|2022-02-15 10:20:00|15308.2|15307|15267.7|15266.5|15320.2|15319|15258.7|15257.5|1857
1644920700000|2022-02-15 10:25:00|15267.2|15266|15291.2|15290|15299.7|15298.5|15263.7|15262.5|1176
1644921000000|2022-02-15 10:30:00|15290.7|15289.5|15306.7|15305.5|15318.2|15317|15281.7|15280.5|774
1644921300000|2022-02-15 10:35:00|15306.2|15305|15318.7|15317.5|15326.7|15325.5|15305.7|15304.5|795
1644921600000|2022-02-15 10:40:00|15318.2|15317|15331.7|15330.5|15336.2|15335|15317.2|15316|476
1644921900000|2022-02-15 10:45:00|15331.2|15330|15329.7|15328.5|15334.7|15333.5|15323.2|15322|421
1644922200000|2022-02-15 10:50:00|15330.2|15329|15324.7|15323.5|15334.7|15333.5|15316.7|15315.5|375
1644922500000|2022-02-15 10:55:00|15325.2|15324|15334.7|15333.5|15339.7|15338.5|15324.7|15323.5|420
1644922800000|2022-02-15 11:00:00|15334.2|15333|15347.7|15346.5|15348.7|15347.5|15333.7|15332.5|361
1644923100000|2022-02-15 11:05:00|15347.2|15346|15340.7|15339.5|15349.2|15348|15339.2|15338|446
1644923400000|2022-02-15 11:10:00|15341.2|15340|15366.7|15365.5|15369.2|15368|15340.7|15339.5|402
1644923700000|2022-02-15 11:15:00|15366.2|15365|15369.7|15368.5|15373.7|15372.5|15364.2|15363|507
1644924000000|2022-02-15 11:20:00|15370.2|15369|15376.2|15375|15381.7|15380.5|15368.2|15367|537
1644924300000|2022-02-15 11:25:00|15376.7|15375.5|15357.2|15356|15377.2|15376|15354.2|15353|786
1644924600000|2022-02-15 11:30:00|15357.7|15356.5|15368.2|15367|15372.7|15371.5|15357.2|15356|541
1644924900000|2022-02-15 11:35:00|15367.7|15366.5|15379.2|15378|15379.7|15378.5|15361.7|15360.5|410
1644925200000|2022-02-15 11:40:00|15379.7|15378.5|15380.7|15379.5|15383.2|15382|15372.2|15371|273
1644925500000|2022-02-15 11:45:00|15380.2|15379|15388.2|15387|15393.7|15392.5|15379.7|15378.5|412
1644925800000|2022-02-15 11:50:00|15388.7|15387.5|15387.7|15386.5|15391.7|15390.5|15381.7|15380.5|262
1644926100000|2022-02-15 11:55:00|15388.2|15387|15383.7|15382.5|15391.2|15390|15381.2|15380|324
1644926400000|2022-02-15 12:00:00|15383.2|15382|15380.7|15379.5|15391.2|15390|15349.2|15348|1248
1644926700000|2022-02-15 12:05:00|15381.2|15380|15384.7|15383.5|15398.7|15397.5|15371.2|15370|725
1644927000000|2022-02-15 12:10:00|15385.2|15384|15389.7|15388.5|15398.2|15397|15384.2|15383|281
1644927300000|2022-02-15 12:15:00|15390.2|15389|15380.7|15379.5|15394.2|15393|15379.2|15378|440
1644927600000|2022-02-15 12:20:00|15381.2|15380|15392.7|15391.5|15395.2|15394|15380.2|15379|286
1644927900000|2022-02-15 12:25:00|15393.2|15392|15395.2|15394|15397.7|15396.5|15388.2|15387|289
1644928200000|2022-02-15 12:30:00|15394.7|15393.5|15382.7|15381.5|15394.7|15393.5|15378.2|15377|432
1644928500000|2022-02-15 12:35:00|15383.2|15382|15369.2|15368|15386.7|15385.5|15366.2|15365|1004
1644928800000|2022-02-15 12:40:00|15368.4|15367.2|15369.9|15368.7|15377.9|15376.7|15359.9|15358.7|458
1644929100000|2022-02-15 12:45:00|15369.4|15368.2|15374.9|15373.7|15379.4|15378.2|15367.4|15366.2|276
1644929400000|2022-02-15 12:50:00|15375.4|15374.2|15384.9|15383.7|15386.4|15385.2|15365.9|15364.7|219
1644929700000|2022-02-15 12:55:00|15384.4|15383.2|15390.9|15389.7|15392.4|15391.2|15384.4|15383.2|258
1644930000000|2022-02-15 13:00:00|15390.4|15389.2|15389.9|15388.7|15394.9|15393.7|15385.4|15384.2|337
1644930300000|2022-02-15 13:05:00|15390.4|15389.2|15377.9|15376.7|15392.4|15391.2|15376.4|15375.2|277
1644930600000|2022-02-15 13:10:00|15378.4|15377.2|15380.9|15379.7|15385.4|15384.2|15374.4|15373.2|245
1644930900000|2022-02-15 13:15:00|15380.4|15379.2|15373.4|15372.2|15384.4|15383.2|15369.9|15368.7|236
1644931200000|2022-02-15 13:20:00|15372.9|15371.7|15369.4|15368.2|15374.4|15373.2|15358.9|15357.7|291
1644931500000|2022-02-15 13:25:00|15368.9|15367.7|15372.4|15371.2|15374.4|15373.2|15359.4|15358.2|211
1644931800000|2022-02-15 13:30:00|15372.9|15371.7|15360.9|15359.7|15372.9|15371.7|15347.4|15346.2|833
1644932100000|2022-02-15 13:35:00|15360.4|15359.2|15363.9|15362.7|15372.9|15371.7|15354.4|15353.2|316
1644932400000|2022-02-15 13:40:00|15364.4|15363.2|15378.4|15377.2|15378.4|15377.2|15361.4|15360.2|321
1644932700000|2022-02-15 13:45:00|15377.9|15376.7|15374.9|15373.7|15380.9|15379.7|15369.4|15368.2|387
1644933000000|2022-02-15 13:50:00|15374.4|15373.2|15362.4|15361.2|15375.4|15374.2|15362.4|15361.2|302
1644933300000|2022-02-15 13:55:00|15361.9|15360.7|15359.9|15358.7|15366.4|15365.2|15355.4|15354.2|344
1644933600000|2022-02-15 14:00:00|15360.4|15359.2|15364.9|15363.7|15366.9|15365.7|15353.9|15352.7|253
1644933900000|2022-02-15 14:05:00|15365.4|15364.2|15368.4|15367.2|15371.9|15370.7|15361.4|15360.2|184
1644934200000|2022-02-15 14:10:00|15366.4|15365.2|15352.4|15351.2|15368.4|15367.2|15352.4|15351.2|253
1644934500000|2022-02-15 14:15:00|15351.9|15350.7|15358.9|15357.7|15361.4|15360.2|15347.9|15346.7|373
1644934800000|2022-02-15 14:20:00|15359.4|15358.2|15368.4|15367.2|15372.4|15371.2|15355.9|15354.7|342
1644935100000|2022-02-15 14:25:00|15367.9|15366.7|15345.4|15344.2|15368.9|15367.7|15343.4|15342.2|657
1644935400000|2022-02-15 14:30:00|15344.9|15343.7|15382.4|15381.2|15385.9|15384.7|15342.4|15341.2|1194
1644935700000|2022-02-15 14:35:00|15381.9|15380.7|15376.9|15375.7|15388.4|15387.2|15376.4|15375.2|471
1644936000000|2022-02-15 14:40:00|15376.4|15375.2|15374.9|15373.7|15386.9|15385.7|15367.9|15366.7|422
1644936300000|2022-02-15 14:45:00|15375.4|15374.2|15357.9|15356.7|15394.4|15393.2|15357.4|15356.2|701
1644936600000|2022-02-15 14:50:00|15357.4|15356.2|15376.9|15375.7|15377.4|15376.2|15353.4|15352.2|520
1644936900000|2022-02-15 14:55:00|15377.4|15376.2|15369.9|15368.7|15380.4|15379.2|15356.9|15355.7|582
1644937200000|2022-02-15 15:00:00|15368.9|15367.7|15367.4|15366.2|15384.4|15383.2|15357.9|15356.7|521
1644937500000|2022-02-15 15:05:00|15368.9|15367.7|15377.4|15376.2|15382.9|15381.7|15365.9|15364.7|501
1644937800000|2022-02-15 15:10:00|15377|15375.8|15362.5|15361.3|15380|15378.8|15358|15356.8|674
1644938100000|2022-02-15 15:15:00|15363|15361.8|15376|15374.8|15383|15381.8|15362|15360.8|388
1644938400000|2022-02-15 15:20:00|15376.5|15375.3|15376.5|15375.3|15380|15378.8|15362.5|15361.3|444
1644938700000|2022-02-15 15:25:00|15376|15374.8|15382.5|15381.3|15382.5|15381.3|15354|15352.8|556
1644939000000|2022-02-15 15:30:00|15383|15381.8|15379.5|15378.3|15391.5|15390.3|15376.5|15375.3|490
1644939300000|2022-02-15 15:35:00|15380|15378.8|15388.5|15387.3|15392|15390.8|15374|15372.8|283
1644939600000|2022-02-15 15:40:00|15389|15387.8|15402|15400.8|15402|15400.8|15388.5|15387.3|496
1644939900000|2022-02-15 15:45:00|15402.5|15401.3|15403.5|15402.3|15405|15403.8|15399.5|15398.3|445
1644940200000|2022-02-15 15:50:00|15404|15402.8|15407.5|15406.3|15409|15407.8|15397|15395.8|429
1644940500000|2022-02-15 15:55:00|15408|15406.8|15405|15403.8|15416|15414.8|15400|15398.8|529
1644940800000|2022-02-15 16:00:00|15405.5|15404.3|15415.5|15414.3|15419.5|15418.3|15401|15399.8|423
1644941100000|2022-02-15 16:05:00|15416|15414.8|15417.5|15416.3|15419|15417.8|15406.5|15405.3|502
1644941400000|2022-02-15 16:10:00|15417|15415.8|15397.5|15396.3|15417.5|15416.3|15391|15389.8|807
1644941700000|2022-02-15 16:15:00|15397|15395.8|15392.5|15391.3|15402|15400.8|15389.5|15388.3|370
1644942000000|2022-02-15 16:20:00|15393|15391.8|15398.5|15397.3|15409.5|15408.3|15392.5|15391.3|732
1644942300000|2022-02-15 16:25:00|15400|15398.8|15380.5|15379.3|15401.5|15400.3|15373.5|15372.3|1494
1644942600000|2022-02-15 16:30:00|15380.9|15378.9|15412.9|15410.9|15415.4|15413.4|15378.9|15376.9|1601
1644942900000|2022-02-15 16:35:00|15413.9|15411.9|15419.9|15417.9|15426.4|15424.4|15412.9|15410.9|1255
1644943200000|2022-02-15 16:40:00|15419.4|15417.4|15415.4|15413.4|15427.4|15425.4|15413.4|15411.4|538
1644943500000|2022-02-15 16:45:00|15415.9|15413.9|15417.9|15415.9|15426.4|15424.4|15414.4|15412.4|356
1644943800000|2022-02-15 16:50:00|15418.4|15416.4|15408.4|15406.4|15419.9|15417.9|15408.4|15406.4|316
1644944100000|2022-02-15 16:55:00|15407.9|15405.9|15412.9|15410.9|15417.9|15415.9|15407.4|15405.4|342
1644944400000|2022-02-15 17:00:00|15413.4|15411.4|15410.9|15408.9|15418.4|15416.4|15406.4|15404.4|234
1644944700000|2022-02-15 17:05:00|15411.4|15409.4|15409.9|15407.9|15415.4|15413.4|15407.4|15405.4|233
1644945000000|2022-02-15 17:10:00|15410.4|15408.4|15406.4|15404.4|15415.9|15413.9|15405.4|15403.4|151
1644945300000|2022-02-15 17:15:00|15405.9|15403.9|15395.9|15393.9|15407.4|15405.4|15390.4|15388.4|338
1644945600000|2022-02-15 17:20:00|15396.4|15394.4|15392.9|15390.9|15397.4|15395.4|15389.9|15387.9|184
1644945900000|2022-02-15 17:25:00|15393.4|15391.4|15398.9|15396.9|15400.4|15398.4|15387.9|15385.9|180
1644946200000|2022-02-15 17:30:00|15399.4|15397.4|15398.9|15396.9|15407.4|15405.4|15393.9|15391.9|420
1644946500000|2022-02-15 17:35:00|15399.4|15397.4|15395.4|15393.4|15406.4|15404.4|15393.9|15391.9|181
1644946800000|2022-02-15 17:40:00|15395.9|15393.9|15392.9|15390.9|15399.4|15397.4|15389.9|15387.9|143
1644947100000|2022-02-15 17:45:00|15392.4|15390.4|15366.4|15364.4|15394.4|15392.4|15365.9|15363.9|334
1644947400000|2022-02-15 17:50:00|15366.9|15364.9|15372.9|15370.9|15373.4|15371.4|15364.9|15362.9|328
1644947700000|2022-02-15 17:55:00|15373.4|15371.4|15380.4|15378.4|15382.4|15380.4|15371.4|15369.4|239
1644948000000|2022-02-15 18:00:00|15381.4|15379.4|15383.4|15381.4|15386.4|15384.4|15374.9|15372.9|322
1644948300000|2022-02-15 18:05:00|15382.9|15380.9|15389.9|15387.9|15390.4|15388.4|15382.4|15380.4|140
1644948600000|2022-02-15 18:10:00|15389.4|15387.4|15396.9|15394.9|15397.4|15395.4|15388.4|15386.4|205
1644948900000|2022-02-15 18:15:00|15397.4|15395.4|15391.9|15389.9|15397.9|15395.9|15390.9|15388.9|119
1644949200000|2022-02-15 18:20:00|15392.4|15390.4|15405.9|15403.9|15408.9|15406.9|15392.4|15390.4|189
1644949500000|2022-02-15 18:25:00|15406.4|15404.4|15410.4|15408.4|15415.4|15413.4|15406.4|15404.4|174
1644949800000|2022-02-15 18:30:00|15410.9|15408.9|15409.9|15407.9|15414.4|15412.4|15407.4|15405.4|148
1644950100000|2022-02-15 18:35:00|15410.4|15408.4|15409.9|15407.9|15414.4|15412.4|15404.9|15402.9|142
1644950400000|2022-02-15 18:40:00|15410.4|15408.4|15411.4|15409.4|15415.4|15413.4|15406.9|15404.9|58
1644950700000|2022-02-15 18:45:00|15411.9|15409.9|15419.4|15417.4|15420.9|15418.9|15410.4|15408.4|129
1644951000000|2022-02-15 18:50:00|15419.9|15417.9|15416.9|15414.9|15420.4|15418.4|15413.4|15411.4|99
1644951300000|2022-02-15 18:55:00|15416.4|15414.4|15419.4|15417.4|15421.4|15419.4|15414.9|15412.9|154
1644951600000|2022-02-15 19:00:00|15418.9|15416.9|15413.4|15411.4|15421.4|15419.4|15411.4|15409.4|155
1644951900000|2022-02-15 19:05:00|15412.9|15410.9|15398.4|15396.4|15414.4|15412.4|15391.4|15389.4|220
1644952200000|2022-02-15 19:10:00|15397.9|15395.9|15402.9|15400.9|15403.9|15401.9|15396.4|15394.4|110
1644952500000|2022-02-15 19:15:00|15403.4|15401.4|15408.9|15406.9|15412.4|15410.4|15397.9|15395.9|148
1644952800000|2022-02-15 19:20:00|15409.4|15407.4|15407.9|15405.9|15414.4|15412.4|15406.4|15404.4|84
1644953100000|2022-02-15 19:25:00|15407.4|15405.4|15409.4|15407.4|15411.4|15409.4|15405.4|15403.4|78
1644953400000|2022-02-15 19:30:00|15409.9|15407.9|15399.9|15397.9|15412.4|15410.4|15399.4|15397.4|182
1644953700000|2022-02-15 19:35:00|15400.4|15398.4|15408.4|15406.4|15409.4|15407.4|15400.4|15398.4|88
1644954000000|2022-02-15 19:40:00|15408.9|15406.9|15417.9|15415.9|15417.9|15415.9|15397.4|15395.4|176
1644954300000|2022-02-15 19:45:00|15417.4|15415.4|15410.9|15408.9|15422.4|15420.4|15408.4|15406.4|207
1644954600000|2022-02-15 19:50:00|15411.4|15409.4|15412.9|15410.9|15414.4|15412.4|15405.4|15403.4|131
1644954900000|2022-02-15 19:55:00|15412.4|15410.4|15415.4|15413.4|15416.4|15414.4|15408.4|15406.4|143
1644955200000|2022-02-15 20:00:00|15414.4|15412.4|15422.4|15420.4|15423.4|15421.4|15410.9|15408.9|171
1644955500000|2022-02-15 20:05:00|15422.9|15420.9|15417.9|15415.9|15424.9|15422.9|15417.9|15415.9|123
1644955800000|2022-02-15 20:10:00|15418.4|15416.4|15414.9|15412.9|15419.4|15417.4|15412.9|15410.9|109
1644956100000|2022-02-15 20:15:00|15415.4|15413.4|15416.9|15414.9|15416.9|15414.9|15408.4|15406.4|99
1644956400000|2022-02-15 20:20:00|15417.4|15415.4|15405.9|15403.9|15419.4|15417.4|15402.9|15400.9|159
1644956700000|2022-02-15 20:25:00|15406.4|15404.4|15405.9|15403.9|15407.9|15405.9|15400.4|15398.4|147
1644957000000|2022-02-15 20:30:00|15405.4|15403.4|15386.9|15384.9|15405.9|15403.9|15379.4|15377.4|507
1644957300000|2022-02-15 20:35:00|15386.4|15384.4|15383.9|15381.9|15398.4|15396.4|15379.4|15377.4|402
1644957600000|2022-02-15 20:40:00|15383.4|15381.4|15403.9|15401.9|15405.9|15403.9|15377.9|15375.9|279
1644957900000|2022-02-15 20:45:00|15404.9|15402.9|15405.9|15403.9|15409.9|15407.9|15391.4|15389.4|262
1644958200000|2022-02-15 20:50:00|15406.4|15404.4|15413.9|15411.9|15432.9|15430.9|15406.4|15404.4|444
1644958500000|2022-02-15 20:55:00|15414.4|15412.4|15430.4|15428.4|15438.4|15436.4|15411.4|15409.4|287
1644958800000|2022-02-15 21:00:00|15437.5|15432.5|15414|15409|15437.5|15432.5|15412.1|15407.1|100
1644959100000|2022-02-15 21:05:00|15414.8|15409.8|15409.8|15404.8|15416.5|15411.5|15405.2|15400.2|0
1644959400000|2022-02-15 21:10:00|15410.1|15405.1|15414|15409|15418.3|15413.3|15404.3|15399.3|0
1644959700000|2022-02-15 21:15:00|15413.7|15408.7|15424.9|15419.9|15425.7|15420.7|15412.1|15407.1|0
1644960000000|2022-02-15 21:20:00|15424.1|15419.1|15427.9|15422.9|15430.6|15425.6|15423.2|15418.2|0
1644960300000|2022-02-15 21:25:00|15428.7|15423.7|15430.2|15425.2|15431.7|15426.7|15427.8|15422.8|0
1644960600000|2022-02-15 21:30:00|15429.4|15424.4|15430.4|15425.4|15432.2|15427.2|15428.6|15423.6|0
1644960900000|2022-02-15 21:35:00|15431.2|15426.2|15427.7|15422.7|15431.9|15426.9|15426.9|15421.9|0
1644961200000|2022-02-15 21:40:00|15427.6|15422.6|15420.3|15415.3|15429.2|15424.2|15419.6|15414.6|0
1644961500000|2022-02-15 21:45:00|15419.5|15414.5|15411|15406|15422.2|15417.2|15410.3|15405.3|0
1644961800000|2022-02-15 21:50:00|15412.2|15407.2|15420.4|15415.4|15422.1|15417.1|15410.8|15405.8|0
1644962100000|2022-02-15 21:55:00|15419.6|15414.6|15422.9|15417.9|15426.7|15421.7|15415.7|15410.7|0
1644962400000|2022-02-15 22:00:00|15423.1|15418.1|15423.4|15418.4|15424|15419|15422.1|15417.1|0
1644962700000|2022-02-15 22:05:00|15423.8|15418.8|15422.3|15417.3|15423.8|15418.8|15420.9|15415.9|0
1644963000000|2022-02-15 22:10:00|15421.6|15416.6|15419|15414|15421.6|15416.6|15418.6|15413.6|0
1644963300000|2022-02-15 22:15:00|15418.6|15413.6|15416.2|15411.2|15418.6|15413.6|15416.2|15411.2|0
1644963600000|2022-02-15 22:20:00|15416.1|15411.1|15415|15410|15417.1|15412.1|15414.6|15409.6|0
1644963900000|2022-02-15 22:25:00|15416.3|15411.3|15415.4|15410.4|15416.3|15411.3|15414|15409|0
1644964200000|2022-02-15 22:30:00|15415.2|15410.2|15415.1|15410.1|15416.1|15411.1|15415|15410|0
1644964500000|2022-02-15 22:35:00|15415|15410|15416.2|15411.2|15416.5|15411.5|15414.7|15409.7|0
1644964800000|2022-02-15 22:40:00|15416.5|15411.5|15416.4|15411.4|15417.4|15412.4|15415.9|15410.9|0
1644965100000|2022-02-15 22:45:00|15416.3|15411.3|15416.4|15411.4|15416.4|15411.4|15415.9|15410.9|0
1644965400000|2022-02-15 22:50:00|15417.1|15412.1|15416.6|15411.6|15417.2|15412.2|15416.1|15411.1|0
1644965700000|2022-02-15 22:55:00|15416.8|15411.8|15419.2|15414.2|15421.2|15416.2|15416.8|15411.8|0
1644966000000|2022-02-15 23:00:00|15425.5|15420.5|15424.9|15419.9|15426.9|15421.9|15417.6|15412.6|0
1644966300000|2022-02-15 23:05:00|15424.2|15419.2|15424.1|15419.1|15428.7|15423.7|15422.4|15417.4|0
1644966600000|2022-02-15 23:10:00|15424.8|15419.8|15417.9|15412.9|15425.6|15420.6|15417.1|15412.1|0
1644966900000|2022-02-15 23:15:00|15417.1|15412.1|15418.1|15413.1|15421.8|15416.8|15416.2|15411.2|0
1644967200000|2022-02-15 23:20:00|15417.7|15412.7|15412|15407|15418.5|15413.5|15410.5|15405.5|0
1644967500000|2022-02-15 23:25:00|15412.4|15407.4|15411.6|15406.6|15416.3|15411.3|15409.3|15404.3|0
1644967800000|2022-02-15 23:30:00|15412.4|15407.4|15414.8|15409.8|15418.7|15413.7|15411.2|15406.2|0
1644968100000|2022-02-15 23:35:00|15414.4|15409.4|15419|15414|15419.4|15414.4|15414.4|15409.4|0
1644968400000|2022-02-15 23:40:00|15418.6|15413.6|15415.2|15410.2|15420.4|15415.4|15415.2|15410.2|0
1644968700000|2022-02-15 23:45:00|15415.1|15410.1|15402.7|15397.7|15416.7|15411.7|15402.6|15397.6|0
1644969000000|2022-02-15 23:50:00|15401.9|15396.9|15404.1|15399.1|15406.8|15401.8|15400.2|15395.2|0
1644969300000|2022-02-15 23:55:00|15402.6|15397.6|15404.5|15399.5|15407.2|15402.2|15402.5|15397.5|0
1644969600000|2022-02-16 00:00:00|15403.7|15398.7|15406.5|15401.5|15408.8|15403.8|15400.8|15395.8|0
1644969900000|2022-02-16 00:05:00|15406.1|15401.1|15408.3|15403.3|15409|15404|15398.9|15393.9|0
1644970200000|2022-02-16 00:10:00|15409|15404|15407.3|15402.3|15409.8|15404.8|15399.7|15394.7|0
1644970500000|2022-02-16 00:15:00|15408|15403|15412.4|15408.4|15412.4|15408.4|15401.4|15397.4|23
1644970800000|2022-02-16 00:20:00|15411.9|15407.9|15404.9|15400.9|15411.9|15407.9|15404.9|15400.9|3
1644971100000|2022-02-16 00:25:00|15403.4|15399.4|15403.4|15399.4|15407.4|15403.4|15402.4|15398.4|2
1644971400000|2022-02-16 00:30:00|15404.4|15400.4|15402.9|15398.9|15404.4|15400.4|15390.9|15386.9|25
1644971700000|2022-02-16 00:35:00|15403.4|15399.4|15405.4|15401.4|15408.4|15404.4|15403.4|15399.4|0
1644972000000|2022-02-16 00:40:00|15404.9|15400.9|15402.9|15398.9|15405.4|15401.4|15401.9|15397.9|0
1644972300000|2022-02-16 00:45:00|15402.4|15398.4|15393.9|15389.9|15402.4|15398.4|15393.9|15389.9|4
1644972600000|2022-02-16 00:50:00|15394.4|15390.4|15399.9|15395.9|15400.9|15396.9|15389.9|15385.9|10
1644972900000|2022-02-16 00:55:00|15400.4|15396.4|15395.4|15391.4|15400.9|15396.9|15391.4|15387.4|13
1644973200000|2022-02-16 01:00:00|15395.9|15391.9|15398.9|15394.9|15400.9|15396.9|15391.9|15387.9|8
1644973500000|2022-02-16 01:05:00|15399.4|15395.4|15408.4|15404.4|15408.4|15404.4|15398.9|15394.9|4
1644973800000|2022-02-16 01:10:00|15407.9|15403.9|15398.9|15394.9|15407.9|15403.9|15397.9|15393.9|8
1644974100000|2022-02-16 01:15:00|15399.4|15395.4|15400.9|15396.9|15406.4|15402.4|15399.4|15395.4|4
1644974400000|2022-02-16 01:20:00|15401.4|15397.4|15404.9|15400.9|15405.9|15401.9|15399.4|15395.4|8
1644974700000|2022-02-16 01:25:00|15405.4|15401.4|15405.9|15401.9|15406.9|15402.9|15401.9|15397.9|3
1644975000000|2022-02-16 01:30:00|15404.9|15400.9|15399.4|15395.4|15405.9|15401.9|15396.4|15392.4|18
1644975300000|2022-02-16 01:35:00|15399.9|15395.9|15405.9|15401.9|15406.4|15402.4|15398.4|15394.4|10
1644975600000|2022-02-16 01:40:00|15405.4|15401.4|15399.9|15395.9|15405.9|15401.9|15399.4|15395.4|3
1644975900000|2022-02-16 01:45:00|15399.4|15395.4|15398.9|15394.9|15402.4|15398.4|15395.9|15391.9|5
1644976200000|2022-02-16 01:50:00|15398.4|15394.4|15403.9|15399.9|15405.9|15401.9|15398.4|15394.4|8
1644976500000|2022-02-16 01:55:00|15403.4|15399.4|15408.9|15404.9|15408.9|15404.9|15402.9|15398.9|3
1644976800000|2022-02-16 02:00:00|15409.4|15405.4|15414.4|15410.4|15417.4|15413.4|15409.4|15405.4|4
1644977100000|2022-02-16 02:05:00|15414.9|15410.9|15427.9|15423.9|15427.9|15423.9|15412.9|15408.9|17
1644977400000|2022-02-16 02:10:00|15428.4|15424.4|15417.4|15413.4|15428.4|15424.4|15416.4|15412.4|9
1644977700000|2022-02-16 02:15:00|15417.9|15413.9|15421.9|15417.9|15423.4|15419.4|15417.4|15413.4|0
1644978000000|2022-02-16 02:20:00|15421.4|15417.4|15420.4|15416.4|15422.4|15418.4|15419.4|15415.4|2
1644978300000|2022-02-16 02:25:00|15420.9|15416.9|15419.9|15415.9|15420.9|15416.9|15418.9|15414.9|0
1644978600000|2022-02-16 02:30:00|15419.4|15415.4|15414.9|15410.9|15419.4|15415.4|15411.9|15407.9|16
1644978900000|2022-02-16 02:35:00|15415.4|15411.4|15410.4|15406.4|15417.4|15413.4|15410.4|15406.4|3
1644979200000|2022-02-16 02:40:00|15410.9|15406.9|15411.9|15407.9|15411.9|15407.9|15410.4|15406.4|5
1644979500000|2022-02-16 02:45:00|15411.4|15407.4|15416.4|15412.4|15425.9|15421.9|15411.4|15407.4|6
1644979800000|2022-02-16 02:50:00|15415.9|15411.9|15416.9|15412.9|15419.9|15415.9|15415.4|15411.4|8
1644980100000|2022-02-16 02:55:00|15416.4|15412.4|15418.4|15414.4|15420.9|15416.9|15411.4|15407.4|11
1644980400000|2022-02-16 03:00:00|15418.9|15414.9|15413.4|15409.4|15422.9|15418.9|15412.4|15408.4|41
1644980700000|2022-02-16 03:05:00|15412.9|15408.9|15422.4|15418.4|15423.4|15419.4|15412.4|15408.4|7
1644981000000|2022-02-16 03:10:00|15422.9|15418.9|15421.9|15417.9|15423.9|15419.9|15420.9|15416.9|9
1644981300000|2022-02-16 03:15:00|15422.4|15418.4|15419.9|15415.9|15423.9|15419.9|15419.9|15415.9|3
1644981600000|2022-02-16 03:20:00|15417.9|15413.9|15414.4|15410.4|15417.9|15413.9|15413.4|15409.4|16
1644981900000|2022-02-16 03:25:00|15412.9|15408.9|15418.9|15414.9|15418.9|15414.9|15412.4|15408.4|4
1644982200000|2022-02-16 03:30:00|15419.4|15415.4|15419.9|15415.9|15419.9|15415.9|15413.4|15409.4|21
1644982500000|2022-02-16 03:35:00|15419.4|15415.4|15417.9|15413.9|15420.4|15416.4|15417.4|15413.4|10
1644982800000|2022-02-16 03:40:00|15418.4|15414.4|15418.9|15414.9|15421.4|15417.4|15418.4|15414.4|3
1644983100000|2022-02-16 03:45:00|15419.4|15415.4|15420.9|15416.9|15420.9|15416.9|15417.9|15413.9|5
1644983400000|2022-02-16 03:50:00|15420.4|15416.4|15413.9|15409.9|15420.9|15416.9|15413.9|15409.9|4
1644983700000|2022-02-16 03:55:00|15412.9|15408.9|15419.9|15415.9|15419.9|15415.9|15410.9|15406.9|4
1644984000000|2022-02-16 04:00:00|15420.4|15416.4|15419.9|15415.9|15420.4|15416.4|15418.4|15414.4|1
1644984300000|2022-02-16 04:05:00|15419.4|15415.4|15417.9|15413.9|15419.4|15415.4|15417.4|15413.4|3
1644984600000|2022-02-16 04:10:00|15418.4|15414.4|15418.4|15414.4|15418.4|15414.4|15418.4|15414.4|1
1644984900000|2022-02-16 04:15:00|15418.9|15414.9|15422.4|15418.4|15422.4|15418.4|15418.9|15414.9|2
1644985200000|2022-02-16 04:20:00|15422.9|15418.9|15421.9|15417.9|15423.9|15419.9|15421.4|15417.4|2
1644985500000|2022-02-16 04:25:00|15421.4|15417.4|15417.9|15413.9|15421.4|15417.4|15416.4|15412.4|8
1644985800000|2022-02-16 04:30:00|15418.4|15414.4|15419.9|15415.9|15420.4|15416.4|15418.4|15414.4|1
1644986100000|2022-02-16 04:35:00|15418.4|15414.4|15419.9|15415.9|15420.4|15416.4|15415.4|15411.4|13
1644986400000|2022-02-16 04:40:00|15419.4|15415.4|15419.9|15415.9|15419.9|15415.9|15416.9|15412.9|4
1644986700000|2022-02-16 04:45:00|15420.4|15416.4|15421.9|15417.9|15421.9|15417.9|15420.4|15416.4|2
1644987000000|2022-02-16 04:50:00|15422.4|15418.4|15428.9|15424.9|15428.9|15424.9|15421.9|15417.9|8
1644987300000|2022-02-16 04:55:00|15429.4|15425.4|15433.9|15429.9|15433.9|15429.9|15429.4|15425.4|15
1644987600000|2022-02-16 05:00:00|15433.4|15429.4|15440.9|15436.9|15441.9|15437.9|15432.9|15428.9|19
1644987900000|2022-02-16 05:05:00|15440.4|15436.4|15440.4|15436.4|15440.4|15436.4|15437.4|15433.4|2
1644988200000|2022-02-16 05:10:00|15439.9|15435.9|15444.9|15440.9|15444.9|15440.9|15438.9|15434.9|12
1644988500000|2022-02-16 05:15:00|15445.4|15441.4|15442.4|15438.4|15445.9|15441.9|15442.4|15438.4|10
1644988800000|2022-02-16 05:20:00|15441.9|15437.9|15442.9|15438.9|15443.4|15439.4|15438.4|15434.4|11
1644989100000|2022-02-16 05:25:00|15443.4|15439.4|15441.9|15437.9|15445.9|15441.9|15441.9|15437.9|25
1644989400000|2022-02-16 05:30:00|15442.4|15438.4|15441.9|15437.9|15444.4|15440.4|15441.4|15437.4|13
1644989700000|2022-02-16 05:35:00|15442.9|15438.9|15442.4|15438.4|15442.9|15438.9|15441.4|15437.4|2
1644990000000|2022-02-16 05:40:00|15441.9|15437.9|15439.9|15435.9|15441.9|15437.9|15439.4|15435.4|14
1644990300000|2022-02-16 05:45:00|15439.4|15435.4|15443.9|15439.9|15446.4|15442.4|15438.9|15434.9|28
1644990600000|2022-02-16 05:50:00|15443.4|15439.4|15441.4|15437.4|15446.9|15442.9|15441.4|15437.4|19
1644990900000|2022-02-16 05:55:00|15441.9|15437.9|15445.9|15441.9|15447.4|15443.4|15441.9|15437.9|24
1644991200000|2022-02-16 06:00:00|15447.4|15443.4|15443.9|15439.9|15451.9|15447.9|15443.9|15439.9|37
1644991500000|2022-02-16 06:05:00|15442.9|15438.9|15439.9|15435.9|15443.4|15439.4|15436.4|15432.4|49
1644991800000|2022-02-16 06:10:00|15439.4|15435.4|15446.4|15442.4|15446.9|15442.9|15437.9|15433.9|18
1644992100000|2022-02-16 06:15:00|15445.9|15441.9|15452.4|15448.4|15452.9|15448.9|15443.4|15439.4|16
1644992400000|2022-02-16 06:20:00|15451.9|15447.9|15454.4|15450.4|15455.9|15451.9|15451.4|15447.4|44
1644992700000|2022-02-16 06:25:00|15453.9|15449.9|15448.9|15444.9|15454.4|15450.4|15446.4|15442.4|46
1644993000000|2022-02-16 06:30:00|15448.4|15444.4|15462.4|15458.4|15462.9|15458.9|15447.9|15443.9|54
1644993300000|2022-02-16 06:35:00|15460.4|15456.4|15462.9|15458.9|15465.4|15461.4|15457.4|15453.4|77
1644993600000|2022-02-16 06:40:00|15462.4|15458.4|15458.9|15454.9|15463.9|15459.9|15458.9|15454.9|30
1644993900000|2022-02-16 06:45:00|15459.4|15455.4|15458.9|15454.9|15462.9|15458.9|15457.9|15453.9|12
1644994200000|2022-02-16 06:50:00|15457.9|15453.9|15451.9|15447.9|15458.4|15454.4|15446.9|15442.9|63
1644994500000|2022-02-16 06:55:00|15452.4|15448.4|15449.4|15445.4|15452.4|15448.4|15449.4|15445.4|22
1644994800000|2022-02-16 07:00:00|15448.4|15446.4|15450.4|15448.4|15461.9|15459.9|15435.4|15433.4|566
1644995100000|2022-02-16 07:05:00|15449.4|15447.4|15446.9|15444.9|15458.4|15456.4|15445.4|15443.4|199
1644995400000|2022-02-16 07:10:00|15447.4|15445.4|15434.4|15432.4|15447.9|15445.9|15427.9|15425.9|330
1644995700000|2022-02-16 07:15:00|15434.9|15432.9|15422.9|15420.9|15436.4|15434.4|15419.9|15417.9|206
1644996000000|2022-02-16 07:20:00|15422.4|15420.4|15419.4|15417.4|15424.4|15422.4|15412.4|15410.4|217
1644996300000|2022-02-16 07:25:00|15419.9|15417.9|15424.9|15422.9|15426.4|15424.4|15415.4|15413.4|215
1644996600000|2022-02-16 07:30:00|15424.4|15422.4|15427.4|15425.4|15428.9|15426.9|15418.4|15416.4|113
1644996900000|2022-02-16 07:35:00|15427.9|15425.9|15427.9|15425.9|15433.4|15431.4|15424.4|15422.4|112
1644997200000|2022-02-16 07:40:00|15428.4|15426.4|15419.4|15417.4|15428.4|15426.4|15418.4|15416.4|101
1644997500000|2022-02-16 07:45:00|15418.9|15416.9|15413.4|15411.4|15421.9|15419.9|15412.9|15410.9|151
1644997800000|2022-02-16 07:50:00|15412.4|15410.4|15404.4|15402.4|15419.4|15417.4|15402.4|15400.4|258
1644998100000|2022-02-16 07:55:00|15404.9|15402.9|15428.4|15426.4|15428.4|15426.4|15395.9|15393.9|526
1644998400000|2022-02-16 08:00:00|15428.9|15426.9|15418|15416.8|15446.5|15445.3|15403.5|15402.3|1847
1644998700000|2022-02-16 08:05:00|15414.5|15413.3|15429.5|15428.3|15435|15433.8|15413.5|15412.3|922
1644999000000|2022-02-16 08:10:00|15429|15427.8|15480|15478.8|15480|15478.8|15419|15417.8|1431
1644999300000|2022-02-16 08:15:00|15480.5|15479.3|15498.5|15497.3|15511.5|15510.3|15478.5|15477.3|1505
1644999600000|2022-02-16 08:20:00|15499|15497.8|15530.5|15529.3|15544|15542.8|15499|15497.8|1498
1644999900000|2022-02-16 08:25:00|15530|15528.8|15502.5|15501.3|15539.5|15538.3|15495.5|15494.3|1521
1645000200000|2022-02-16 08:30:00|15503|15501.8|15489.5|15488.3|15504.5|15503.3|15481.5|15480.3|1230
1645000500000|2022-02-16 08:35:00|15492.5|15491.3|15505.5|15504.3|15515|15513.8|15492.5|15491.3|715
1645000800000|2022-02-16 08:40:00|15506.2|15505|15461.2|15460|15508.2|15507|15457.2|15456|1075
1645001100000|2022-02-16 08:45:00|15460.7|15459.5|15474.7|15473.5|15476.7|15475.5|15450.7|15449.5|783
1645001400000|2022-02-16 08:50:00|15474.2|15473|15464.7|15463.5|15478.7|15477.5|15459.2|15458|447
1645001700000|2022-02-16 08:55:00|15464.2|15463|15471.2|15470|15483.2|15482|15460.7|15459.5|436
1645002000000|2022-02-16 09:00:00|15473.2|15472|15489.7|15488.5|15504.2|15503|15468.2|15467|601
1645002300000|2022-02-16 09:05:00|15489.2|15488|15425.7|15424.5|15490.2|15489|15415.2|15414|1166
1645002600000|2022-02-16 09:10:00|15425.2|15424|15437.2|15436|15440.7|15439.5|15402.7|15401.5|1180
1645002900000|2022-02-16 09:15:00|15437.7|15436.5|15440.7|15439.5|15449.7|15448.5|15430.7|15429.5|602
1645003200000|2022-02-16 09:20:00|15440.2|15439|15452.2|15451|15454.7|15453.5|15437.2|15436|552
1645003500000|2022-02-16 09:25:00|15452.7|15451.5|15446.2|15445|15458.2|15457|15445.7|15444.5|304
1645003800000|2022-02-16 09:30:00|15446.7|15445.5|15457.2|15456|15468.2|15467|15446.2|15445|613
1645004100000|2022-02-16 09:35:00|15457.7|15456.5|15458.2|15457|15462.7|15461.5|15443.7|15442.5|251
1645004400000|2022-02-16 09:40:00|15457.2|15456|15450.2|15449|15466.7|15465.5|15447.2|15446|329
1645004700000|2022-02-16 09:45:00|15450.7|15449.5|15449.2|15448|15454.2|15453|15443.7|15442.5|246
1645005000000|2022-02-16 09:50:00|15448.7|15447.5|15454.2|15453|15462.2|15461|15448.2|15447|205
1645005300000|2022-02-16 09:55:00|15453.7|15452.5|15438.7|15437.5|15460.2|15459|15435.2|15434|1002
1645005600000|2022-02-16 10:00:00|15439.2|15438|15426.2|15425|15439.2|15438|15414.2|15413|490
1645005900000|2022-02-16 10:05:00|15425.7|15424.5|15433.2|15432|15437.2|15436|15424.7|15423.5|230
1645006200000|2022-02-16 10:10:00|15434.2|15433|15441.2|15440|15443.2|15442|15429.2|15428|285
1645006500000|2022-02-16 10:15:00|15440.7|15439.5|15412.2|15411|15442.7|15441.5|15411.7|15410.5|324
1645006800000|2022-02-16 10:20:00|15411.7|15410.5|15384.2|15383|15414.7|15413.5|15379.2|15378|731
1645007100000|2022-02-16 10:25:00|15384.7|15383.5|15398.7|15397.5|15405.2|15404|15377.2|15376|707
1645007400000|2022-02-16 10:30:00|15398.2|15397|15406.7|15405.5|15408.2|15407|15392.7|15391.5|452
1645007700000|2022-02-16 10:35:00|15407.2|15406|15395.2|15394|15409.2|15408|15392.7|15391.5|255
1645008000000|2022-02-16 10:40:00|15395.7|15394.5|15409.7|15408.5|15410.2|15409|15395.7|15394.5|223
1645008300000|2022-02-16 10:45:00|15409.2|15408|15415.2|15414|15418.7|15417.5|15407.2|15406|224
1645008600000|2022-02-16 10:50:00|15415.7|15414.5|15419.2|15418|15427.7|15426.5|15412.7|15411.5|437
1645008900000|2022-02-16 10:55:00|15419.7|15418.5|15428.2|15427|15432.2|15431|15418.7|15417.5|259
1645009200000|2022-02-16 11:00:00|15427.7|15426.5|15422.2|15421|15439.7|15438.5|15420.7|15419.5|473
1645009500000|2022-02-16 11:05:00|15421.7|15420.5|15424.7|15423.5|15429.7|15428.5|15421.7|15420.5|168
1645009800000|2022-02-16 11:10:00|15424.2|15423|15412.2|15411|15424.2|15423|15409.7|15408.5|543
1645010100000|2022-02-16 11:15:00|15412.7|15411.5|15416.2|15415|15424.2|15423|15412.7|15411.5|179
1645010400000|2022-02-16 11:20:00|15416.7|15415.5|15421.2|15420|15427.2|15426|15414.7|15413.5|259
1645010700000|2022-02-16 11:25:00|15421.7|15420.5|15421.7|15420.5|15427.2|15426|15413.2|15412|202
1645011000000|2022-02-16 11:30:00|15421.2|15420|15424.2|15423|15428.7|15427.5|15414.2|15413|287
1645011300000|2022-02-16 11:35:00|15423.7|15422.5|15430.2|15429|15434.2|15433|15422.7|15421.5|141
1645011600000|2022-02-16 11:40:00|15430.7|15429.5|15432.2|15431|15435.7|15434.5|15428.2|15427|306
1645011900000|2022-02-16 11:45:00|15431.7|15430.5|15434.2|15433|15437.7|15436.5|15431.2|15430|166
1645012200000|2022-02-16 11:50:00|15433.7|15432.5|15416.7|15415.5|15435.2|15434|15416.7|15415.5|217
1645012500000|2022-02-16 11:55:00|15417.2|15416|15408.7|15407.5|15425.2|15424|15408.2|15407|307
1645012800000|2022-02-16 12:00:00|15408.2|15407|15421.7|15420.5|15422.7|15421.5|15408.2|15407|322
1645013100000|2022-02-16 12:05:00|15421.2|15420|15411.2|15410|15421.2|15420|15410.2|15409|119
1645013400000|2022-02-16 12:10:00|15411.7|15410.5|15418.2|15417|15419.2|15418|15402.2|15401|242
1645013700000|2022-02-16 12:15:00|15417.7|15416.5|15420.7|15419.5|15421.2|15420|15412.2|15411|127
1645014000000|2022-02-16 12:20:00|15420.2|15419|15416.2|15415|15424.7|15423.5|15408.7|15407.5|344
1645014300000|2022-02-16 12:25:00|15416.7|15415.5|15421.2|15420|15429.7|15428.5|15416.2|15415|305
1645014600000|2022-02-16 12:30:00|15420.7|15419.5|15410.7|15409.5|15421.7|15420.5|15408.2|15407|151
1645014900000|2022-02-16 12:35:00|15410.2|15409|15390.2|15389|15410.2|15409|15385.7|15384.5|1280
1645015200000|2022-02-16 12:40:00|15389.6|15388.4|15385.1|15383.9|15390.1|15388.9|15373.6|15372.4|472
1645015500000|2022-02-16 12:45:00|15384.6|15383.4|15393.1|15391.9|15395.6|15394.4|15381.6|15380.4|247
1645015800000|2022-02-16 12:50:00|15392.6|15391.4|15393.6|15392.4|15398.1|15396.9|15389.6|15388.4|238
1645016100000|2022-02-16 12:55:00|15394.1|15392.9|15400.6|15399.4|15401.1|15399.9|15389.6|15388.4|179
1645016400000|2022-02-16 13:00:00|15401.1|15399.9|15399.6|15398.4|15405.1|15403.9|15392.1|15390.9|291
1645016700000|2022-02-16 13:05:00|15400.1|15398.9|15388.1|15386.9|15401.1|15399.9|15386.1|15384.9|139
1645017000000|2022-02-16 13:10:00|15388.6|15387.4|15399.1|15397.9|15401.1|15399.9|15386.1|15384.9|144
1645017300000|2022-02-16 13:15:00|15398.6|15397.4|15411.1|15409.9|15413.1|15411.9|15398.6|15397.4|217
1645017600000|2022-02-16 13:20:00|15410.6|15409.4|15413.6|15412.4|15414.6|15413.4|15409.1|15407.9|482
1645017900000|2022-02-16 13:25:00|15414.1|15412.9|15398.6|15397.4|15414.6|15413.4|15397.1|15395.9|303
1645018200000|2022-02-16 13:30:00|15397.6|15396.4|15407.6|15406.4|15417.1|15415.9|15395.1|15393.9|369
1645018500000|2022-02-16 13:35:00|15407.1|15405.9|15403.6|15402.4|15416.6|15415.4|15402.1|15400.9|335
1645018800000|2022-02-16 13:40:00|15403.1|15401.9|15407.1|15405.9|15410.1|15408.9|15398.6|15397.4|381
1645019100000|2022-02-16 13:45:00|15406.6|15405.4|15389.6|15388.4|15409.6|15408.4|15388.1|15386.9|394
1645019400000|2022-02-16 13:50:00|15389.1|15387.9|15386.6|15385.4|15396.1|15394.9|15376.1|15374.9|630
1645019700000|2022-02-16 13:55:00|15387.1|15385.9|15377.6|15376.4|15388.6|15387.4|15367.1|15365.9|729
1645020000000|2022-02-16 14:00:00|15377.1|15375.9|15363.1|15361.9|15379.1|15377.9|15355.1|15353.9|646
1645020300000|2022-02-16 14:05:00|15362.6|15361.4|15356.1|15354.9|15365.6|15364.4|15343.1|15341.9|483
1645020600000|2022-02-16 14:10:00|15356.6|15355.4|15332.1|15330.9|15356.6|15355.4|15331.1|15329.9|577
1645020900000|2022-02-16 14:15:00|15331.6|15330.4|15355.6|15354.4|15359.1|15357.9|15330.1|15328.9|792
1645021200000|2022-02-16 14:20:00|15356.1|15354.9|15343.1|15341.9|15360.1|15358.9|15336.1|15334.9|278
1645021500000|2022-02-16 14:25:00|15343.6|15342.4|15363.1|15361.9|15366.1|15364.9|15341.6|15340.4|447
1645021800000|2022-02-16 14:30:00|15363.6|15362.4|15376.6|15375.4|15381.1|15379.9|15354.1|15352.9|810
1645022100000|2022-02-16 14:35:00|15376.1|15374.9|15375.6|15374.4|15378.6|15377.4|15365.1|15363.9|385
1645022400000|2022-02-16 14:40:00|15374.6|15373.4|15358.6|15357.4|15377.1|15375.9|15353.1|15351.9|521
1645022700000|2022-02-16 14:45:00|15359.1|15357.9|15361.1|15359.9|15383.1|15381.9|15356.1|15354.9|379
1645023000000|2022-02-16 14:50:00|15361.6|15360.4|15334.6|15333.4|15362.6|15361.4|15327.1|15325.9|866
1645023300000|2022-02-16 14:55:00|15334.1|15332.9|15343.6|15342.4|15350.1|15348.9|15332.1|15330.9|485
1645023600000|2022-02-16 15:00:00|15342.6|15341.4|15343.6|15342.4|15351.6|15350.4|15332.1|15330.9|641
1645023900000|2022-02-16 15:05:00|15344.1|15342.9|15345.6|15344.4|15359.1|15357.9|15338.6|15337.4|449
1645024200000|2022-02-16 15:10:00|15345.9|15344.7|15352.4|15351.2|15366.4|15365.2|15341.9|15340.7|493
1645024500000|2022-02-16 15:15:00|15352.9|15351.7|15344.9|15343.7|15356.4|15355.2|15337.4|15336.2|395
1645024800000|2022-02-16 15:20:00|15344.4|15343.2|15355.9|15354.7|15355.9|15354.7|15338.4|15337.2|260
1645025100000|2022-02-16 15:25:00|15356.4|15355.2|15363.9|15362.7|15365.4|15364.2|15350.4|15349.2|321
1645025400000|2022-02-16 15:30:00|15363.4|15362.2|15371.4|15370.2|15371.9|15370.7|15356.4|15355.2|320
1645025700000|2022-02-16 15:35:00|15370.9|15369.7|15374.9|15373.7|15376.4|15375.2|15368.4|15367.2|270
1645026000000|2022-02-16 15:40:00|15374.4|15373.2|15377.9|15376.7|15379.4|15378.2|15365.9|15364.7|287
1645026300000|2022-02-16 15:45:00|15377.4|15376.2|15374.9|15373.7|15379.4|15378.2|15369.4|15368.2|307
1645026600000|2022-02-16 15:50:00|15374.4|15373.2|15375.9|15374.7|15384.4|15383.2|15369.9|15368.7|265
1645026900000|2022-02-16 15:55:00|15375.4|15374.2|15362.4|15361.2|15375.9|15374.7|15354.4|15353.2|455
1645027200000|2022-02-16 16:00:00|15361.9|15360.7|15373.9|15372.7|15380.4|15379.2|15359.4|15358.2|470
1645027500000|2022-02-16 16:05:00|15373.4|15372.2|15385.4|15384.2|15390.4|15389.2|15363.9|15362.7|323
1645027800000|2022-02-16 16:10:00|15385.9|15384.7|15383.4|15382.2|15386.4|15385.2|15379.4|15378.2|245
1645028100000|2022-02-16 16:15:00|15383.9|15382.7|15372.9|15371.7|15391.4|15390.2|15371.4|15370.2|434
1645028400000|2022-02-16 16:20:00|15373.4|15372.2|15378.4|15377.2|15380.4|15379.2|15370.4|15369.2|479
1645028700000|2022-02-16 16:25:00|15377.9|15376.7|15383.4|15382.2|15389.9|15388.7|15377.4|15376.2|536
1645029000000|2022-02-16 16:30:00|15383.8|15381.8|15374.3|15372.3|15390.3|15388.3|15369.3|15367.3|968
1645029300000|2022-02-16 16:35:00|15375.3|15373.3|15372.3|15370.3|15379.8|15377.8|15364.3|15362.3|363
1645029600000|2022-02-16 16:40:00|15372.8|15370.8|15355.3|15353.3|15375.3|15373.3|15347.8|15345.8|256
1645029900000|2022-02-16 16:45:00|15354.8|15352.8|15358.3|15356.3|15360.8|15358.8|15349.3|15347.3|192
1645030200000|2022-02-16 16:50:00|15358.8|15356.8|15355.8|15353.8|15363.3|15361.3|15355.8|15353.8|117
1645030500000|2022-02-16 16:55:00|15355.3|15353.3|15364.8|15362.8|15366.3|15364.3|15354.8|15352.8|154
1645030800000|2022-02-16 17:00:00|15364.3|15362.3|15368.3|15366.3|15372.3|15370.3|15361.3|15359.3|146
1645031100000|2022-02-16 17:05:00|15368.8|15366.8|15365.8|15363.8|15373.8|15371.8|15365.3|15363.3|109
1645031400000|2022-02-16 17:10:00|15365.3|15363.3|15361.8|15359.8|15367.3|15365.3|15359.8|15357.8|115
1645031700000|2022-02-16 17:15:00|15362.3|15360.3|15353.3|15351.3|15362.3|15360.3|15349.8|15347.8|202
1645032000000|2022-02-16 17:20:00|15353.8|15351.8|15354.8|15352.8|15357.3|15355.3|15349.8|15347.8|62
1645032300000|2022-02-16 17:25:00|15354.3|15352.3|15353.8|15351.8|15359.8|15357.8|15351.8|15349.8|72
1645032600000|2022-02-16 17:30:00|15353.3|15351.3|15329.3|15327.3|15353.8|15351.8|15326.8|15324.8|330
1645032900000|2022-02-16 17:35:00|15328.8|15326.8|15345.8|15343.8|15346.8|15344.8|15328.3|15326.3|316
1645033200000|2022-02-16 17:40:00|15346.3|15344.3|15349.3|15347.3|15353.3|15351.3|15345.8|15343.8|95
1645033500000|2022-02-16 17:45:00|15349.8|15347.8|15352.3|15350.3|15354.8|15352.8|15345.8|15343.8|143
1645033800000|2022-02-16 17:50:00|15352.8|15350.8|15359.8|15357.8|15363.8|15361.8|15351.8|15349.8|116
1645034100000|2022-02-16 17:55:00|15359.3|15357.3|15357.3|15355.3|15362.8|15360.8|15356.3|15354.3|45
1645034400000|2022-02-16 18:00:00|15356.8|15354.8|15350.3|15348.3|15362.3|15360.3|15348.3|15346.3|184
1645034700000|2022-02-16 18:05:00|15350.8|15348.8|15358.8|15356.8|15360.3|15358.3|15347.3|15345.3|50
1645035000000|2022-02-16 18:10:00|15358.3|15356.3|15358.3|15356.3|15360.3|15358.3|15353.8|15351.8|29
1645035300000|2022-02-16 18:15:00|15357.8|15355.8|15358.3|15356.3|15362.3|15360.3|15356.3|15354.3|59
1645035600000|2022-02-16 18:20:00|15358.8|15356.8|15359.3|15357.3|15364.8|15362.8|15355.8|15353.8|59
1645035900000|2022-02-16 18:25:00|15359.8|15357.8|15357.3|15355.3|15359.8|15357.8|15353.8|15351.8|34
1645036200000|2022-02-16 18:30:00|15357.8|15355.8|15352.8|15350.8|15357.8|15355.8|15348.3|15346.3|66
1645036500000|2022-02-16 18:35:00|15352.3|15350.3|15354.3|15352.3|15359.8|15357.8|15351.3|15349.3|60
1645036800000|2022-02-16 18:40:00|15353.8|15351.8|15348.3|15346.3|15354.3|15352.3|15345.8|15343.8|93
1645037100000|2022-02-16 18:45:00|15348.8|15346.8|15354.8|15352.8|15355.8|15353.8|15347.8|15345.8|72
1645037400000|2022-02-16 18:50:00|15355.3|15353.3|15364.3|15362.3|15365.8|15363.8|15355.3|15353.3|92
1645037700000|2022-02-16 18:55:00|15363.8|15361.8|15364.8|15362.8|15368.3|15366.3|15349.8|15347.8|139
1645038000000|2022-02-16 19:00:00|15364.3|15362.3|15380.8|15378.8|15402.3|15400.3|15339.3|15337.3|680
1645038300000|2022-02-16 19:05:00|15381.3|15379.3|15388.3|15386.3|15405.3|15403.3|15370.8|15368.8|492
1645038600000|2022-02-16 19:10:00|15388.8|15386.8|15377.3|15375.3|15391.8|15389.8|15362.8|15360.8|708
1645038900000|2022-02-16 19:15:00|15377.8|15375.8|15391.3|15389.3|15394.8|15392.8|15375.8|15373.8|311
1645039200000|2022-02-16 19:20:00|15390.8|15388.8|15421.3|15419.3|15421.3|15419.3|15385.3|15383.3|389
1645039500000|2022-02-16 19:25:00|15420.8|15418.8|15423.3|15421.3|15424.8|15422.8|15415.8|15413.8|239
1645039800000|2022-02-16 19:30:00|15422.8|15420.8|15427.8|15425.8|15445.3|15443.3|15422.3|15420.3|419
1645040100000|2022-02-16 19:35:00|15428.3|15426.3|15423.8|15421.8|15433.3|15431.3|15417.3|15415.3|210
1645040400000|2022-02-16 19:40:00|15424.3|15422.3|15416.8|15414.8|15426.3|15424.3|15406.8|15404.8|216
1645040700000|2022-02-16 19:45:00|15416.3|15414.3|15404.3|15402.3|15420.8|15418.8|15397.8|15395.8|246
1645041000000|2022-02-16 19:50:00|15404.8|15402.8|15417.3|15415.3|15422.3|15420.3|15403.8|15401.8|105
1645041300000|2022-02-16 19:55:00|15417.8|15415.8|15428.3|15426.3|15430.3|15428.3|15416.3|15414.3|199
1645041600000|2022-02-16 20:00:00|15428.8|15426.8|15445.3|15443.3|15447.8|15445.8|15421.8|15419.8|281
1645041900000|2022-02-16 20:05:00|15445.8|15443.8|15438.3|15436.3|15446.3|15444.3|15434.3|15432.3|179
1645042200000|2022-02-16 20:10:00|15437.8|15435.8|15432.3|15430.3|15438.3|15436.3|15426.8|15424.8|147
1645042500000|2022-02-16 20:15:00|15432.8|15430.8|15435.8|15433.8|15436.8|15434.8|15427.8|15425.8|105
1645042800000|2022-02-16 20:20:00|15434.8|15432.8|15432.3|15430.3|15437.8|15435.8|15426.3|15424.3|86
1645043100000|2022-02-16 20:25:00|15432.8|15430.8|15440.3|15438.3|15441.8|15439.8|15432.3|15430.3|134
1645043400000|2022-02-16 20:30:00|15439.8|15437.8|15430.8|15428.8|15441.8|15439.8|15422.3|15420.3|174
1645043700000|2022-02-16 20:35:00|15431.3|15429.3|15441.3|15439.3|15442.8|15440.8|15425.8|15423.8|116
1645044000000|2022-02-16 20:40:00|15440.8|15438.8|15435.8|15433.8|15444.3|15442.3|15434.3|15432.3|109
1645044300000|2022-02-16 20:45:00|15435.3|15433.3|15438.3|15436.3|15443.8|15441.8|15428.8|15426.8|202
1645044600000|2022-02-16 20:50:00|15437.8|15435.8|15430.3|15428.3|15446.8|15444.8|15427.3|15425.3|279
1645044900000|2022-02-16 20:55:00|15429.8|15427.8|15435.8|15433.8|15436.3|15434.3|15418.3|15416.3|288
1645045200000|2022-02-16 21:00:00|15436.6|15431.6|15425.3|15420.3|15436.6|15431.6|15420.3|15415.3|332
1645045500000|2022-02-16 21:05:00|15424.6|15419.6|15421.8|15416.8|15427.7|15422.7|15420|15415|0
1645045800000|2022-02-16 21:10:00|15421|15416|15421.2|15416.2|15428.9|15423.9|15420.3|15415.3|0
1645046100000|2022-02-16 21:15:00|15422|15417|15425.9|15420.9|15429.1|15424.1|15422|15417|0
1645046400000|2022-02-16 21:20:00|15426.3|15421.3|15427.2|15422.2|15440.7|15435.7|15415.8|15410.8|0
1645046700000|2022-02-16 21:25:00|15426.4|15421.4|15428|15423|15432.4|15427.4|15423.3|15418.3|0
1645047000000|2022-02-16 21:30:00|15427.6|15422.6|15428.5|15423.5|15434.6|15429.6|15426.1|15421.1|0
1645047300000|2022-02-16 21:35:00|15427.7|15422.7|15426.2|15421.2|15430|15425|15426.2|15421.2|0
1645047600000|2022-02-16 21:40:00|15427.7|15422.7|15423|15418|15428.6|15423.6|15423|15418|0
1645047900000|2022-02-16 21:45:00|15423.8|15418.8|15418.9|15413.9|15423.8|15418.8|15418.9|15413.9|0
1645048200000|2022-02-16 21:50:00|15419.6|15414.6|15416.8|15411.8|15421.9|15416.9|15415.3|15410.3|0
1645048500000|2022-02-16 21:55:00|15417.6|15412.6|15419.5|15414.5|15421|15416|15416.4|15411.4|0
1645048800000|2022-02-16 22:00:00|15418.2|15413.2|15420|15415|15420.9|15415.9|15418.2|15413.2|0
1645049100000|2022-02-16 22:05:00|15419.6|15414.6|15420.1|15415.1|15420.2|15415.2|15419.3|15414.3|0
1645049400000|2022-02-16 22:10:00|15420.2|15415.2|15419.1|15414.1|15421.1|15416.1|15418.8|15413.8|0
1645049700000|2022-02-16 22:15:00|15419.3|15414.3|15422.2|15417.2|15422.2|15417.2|15419.3|15414.3|0
1645050000000|2022-02-16 22:20:00|15422.6|15417.6|15425.7|15420.7|15425.7|15420.7|15422.6|15417.6|0
1645050300000|2022-02-16 22:25:00|15425.9|15420.9|15427.7|15422.7|15429.1|15424.1|15425.7|15420.7|0
1645050600000|2022-02-16 22:30:00|15427.8|15422.8|15427.5|15422.5|15429|15424|15425.8|15420.8|0
1645050900000|2022-02-16 22:35:00|15427.6|15422.6|15427.7|15422.7|15428.3|15423.3|15427.3|15422.3|0
1645051200000|2022-02-16 22:40:00|15427.8|15422.8|15424.6|15419.6|15427.8|15422.8|15423.9|15418.9|0
1645051500000|2022-02-16 22:45:00|15424.7|15419.7|15421.3|15416.3|15424.8|15419.8|15421.2|15416.2|0
1645051800000|2022-02-16 22:50:00|15421.1|15416.1|15425.9|15420.9|15425.9|15420.9|15420.2|15415.2|0
1645052100000|2022-02-16 22:55:00|15425.1|15420.1|15420.3|15415.3|15425.1|15420.1|15419.1|15414.1|0
1645052400000|2022-02-16 23:00:00|15420.4|15415.4|15431.9|15426.9|15433.1|15428.1|15420.4|15415.4|0
1645052700000|2022-02-16 23:05:00|15432.3|15427.3|15434.8|15429.8|15436.7|15431.7|15431.1|15426.1|0
1645053000000|2022-02-16 23:10:00|15435.9|15430.9|15436.7|15431.7|15438.2|15433.2|15433.6|15428.6|0
1645053300000|2022-02-16 23:15:00|15437.4|15432.4|15435.5|15430.5|15438.2|15433.2|15428.8|15423.8|0
1645053600000|2022-02-16 23:20:00|15436.2|15431.2|15437|15432|15438.5|15433.5|15433.8|15428.8|0
1645053900000|2022-02-16 23:25:00|15437.7|15432.7|15441.6|15436.6|15442|15437|15437.7|15432.7|0
1645054200000|2022-02-16 23:30:00|15442|15437|15439.9|15434.9|15443.6|15438.6|15439.1|15434.1|0
1645054500000|2022-02-16 23:35:00|15440.2|15435.2|15443.2|15438.2|15445|15440|15437.5|15432.5|0
1645054800000|2022-02-16 23:40:00|15442.8|15437.8|15410.9|15405.9|15443.9|15438.9|15410.1|15405.1|0
1645055100000|2022-02-16 23:45:00|15411.7|15406.7|15402.4|15397.4|15414|15409|15402.4|15397.4|0
1645055400000|2022-02-16 23:50:00|15403.2|15398.2|15404.2|15399.2|15408|15403|15399.5|15394.5|0
1645055700000|2022-02-16 23:55:00|15404.9|15399.9|15403.9|15398.9|15405.7|15400.7|15399.5|15394.5|0
1645056000000|2022-02-17 00:00:00|15403.5|15398.5|15399.5|15394.5|15405.8|15400.8|15399.1|15394.1|0
1645056300000|2022-02-17 00:05:00|15399.9|15394.9|15398.1|15393.1|15402|15397|15396.9|15391.9|0
1645056600000|2022-02-17 00:10:00|15397.3|15392.3|15398.1|15393.1|15402.7|15397.7|15397.3|15392.3|0
1645056900000|2022-02-17 00:15:00|15397.3|15392.3|15385.3|15381.3|15398.1|15393.1|15378.8|15374.8|74
1645057200000|2022-02-17 00:20:00|15385.8|15381.8|15393.3|15389.3|15393.3|15389.3|15381.8|15377.8|26
1645057500000|2022-02-17 00:25:00|15391.8|15387.8|15389.8|15385.8|15400.3|15396.3|15389.3|15385.3|16
1645057800000|2022-02-17 00:30:00|15392.8|15388.8|15398.3|15394.3|15402.8|15398.8|15391.3|15387.3|44
1645058100000|2022-02-17 00:35:00|15398.8|15394.8|15394.3|15390.3|15399.8|15395.8|15386.8|15382.8|41
1645058400000|2022-02-17 00:40:00|15394.8|15390.8|15384.3|15380.3|15396.8|15392.8|15384.3|15380.3|13
1645058700000|2022-02-17 00:45:00|15383.8|15379.8|15376.3|15372.3|15383.8|15379.8|15371.3|15367.3|42
1645059000000|2022-02-17 00:50:00|15375.8|15371.8|15369.3|15365.3|15380.3|15376.3|15369.3|15365.3|21
1645059300000|2022-02-17 00:55:00|15369.8|15365.8|15375.3|15371.3|15380.3|15376.3|15369.8|15365.8|9
1645059600000|2022-02-17 01:00:00|15375.8|15371.8|15383.3|15379.3|15387.8|15383.8|15375.8|15371.8|28
1645059900000|2022-02-17 01:05:00|15383.8|15379.8|15370.8|15366.8|15384.8|15380.8|15369.8|15365.8|14
1645060200000|2022-02-17 01:10:00|15371.3|15367.3|15386.8|15382.8|15386.8|15382.8|15371.3|15367.3|9
1645060500000|2022-02-17 01:15:00|15387.3|15383.3|15389.8|15385.8|15391.8|15387.8|15383.8|15379.8|8
1645060800000|2022-02-17 01:20:00|15390.3|15386.3|15376.8|15372.8|15392.3|15388.3|15370.8|15366.8|19
1645061100000|2022-02-17 01:25:00|15377.3|15373.3|15389.3|15385.3|15394.8|15390.8|15376.3|15372.3|10
1645061400000|2022-02-17 01:30:00|15388.3|15384.3|15382.8|15378.8|15389.3|15385.3|15378.8|15374.8|4
1645061700000|2022-02-17 01:35:00|15382.3|15378.3|15386.3|15382.3|15386.3|15382.3|15380.8|15376.8|2
1645062000000|2022-02-17 01:40:00|15385.8|15381.8|15386.8|15382.8|15387.3|15383.3|15384.3|15380.3|0
1645062300000|2022-02-17 01:45:00|15386.3|15382.3|15374.8|15370.8|15386.3|15382.3|15369.3|15365.3|15
1645062600000|2022-02-17 01:50:00|15373.8|15369.8|15375.3|15371.3|15376.3|15372.3|15368.8|15364.8|5
1645062900000|2022-02-17 01:55:00|15375.8|15371.8|15378.8|15374.8|15382.8|15378.8|15373.8|15369.8|11
1645063200000|2022-02-17 02:00:00|15379.3|15375.3|15396.3|15392.3|15400.3|15396.3|15379.3|15375.3|16
1645063500000|2022-02-17 02:05:00|15398.3|15394.3|15394.3|15390.3|15398.8|15394.8|15393.3|15389.3|6
1645063800000|2022-02-17 02:10:00|15394.8|15390.8|15405.8|15401.8|15409.3|15405.3|15394.8|15390.8|37
1645064100000|2022-02-17 02:15:00|15406.3|15402.3|15405.8|15401.8|15408.8|15404.8|15404.3|15400.3|10
1645064400000|2022-02-17 02:20:00|15406.3|15402.3|15403.8|15399.8|15407.3|15403.3|15402.8|15398.8|4
1645064700000|2022-02-17 02:25:00|15404.3|15400.3|15403.8|15399.8|15406.3|15402.3|15403.8|15399.8|1
1645065000000|2022-02-17 02:30:00|15404.3|15400.3|15402.8|15398.8|15404.8|15400.8|15398.8|15394.8|8
1645065300000|2022-02-17 02:35:00|15403.3|15399.3|15403.8|15399.8|15407.3|15403.3|15401.8|15397.8|11
1645065600000|2022-02-17 02:40:00|15403.3|15399.3|15396.3|15392.3|15403.8|15399.8|15396.3|15392.3|4
1645065900000|2022-02-17 02:45:00|15396.8|15392.8|15392.8|15388.8|15398.8|15394.8|15390.8|15386.8|7
1645066200000|2022-02-17 02:50:00|15393.3|15389.3|15399.8|15395.8|15399.8|15395.8|15392.8|15388.8|5
1645066500000|2022-02-17 02:55:00|15399.3|15395.3|15402.3|15398.3|15404.3|15400.3|15399.3|15395.3|2
1645066800000|2022-02-17 03:00:00|15401.8|15397.8|15401.3|15397.3|15404.8|15400.8|15399.8|15395.8|7
1645067100000|2022-02-17 03:05:00|15401.8|15397.8|15406.8|15402.8|15409.3|15405.3|15401.8|15397.8|7
1645067400000|2022-02-17 03:10:00|15407.3|15403.3|15410.3|15406.3|15412.3|15408.3|15407.3|15403.3|4
1645067700000|2022-02-17 03:15:00|15409.8|15405.8|15413.3|15409.3|15413.3|15409.3|15409.8|15405.8|9
1645068000000|2022-02-17 03:20:00|15412.8|15408.8|15407.8|15403.8|15414.8|15410.8|15406.3|15402.3|14
1645068300000|2022-02-17 03:25:00|15408.3|15404.3|15410.3|15406.3|15410.8|15406.8|15408.3|15404.3|3
1645068600000|2022-02-17 03:30:00|15410.8|15406.8|15406.8|15402.8|15410.8|15406.8|15405.8|15401.8|9
1645068900000|2022-02-17 03:35:00|15406.3|15402.3|15407.3|15403.3|15407.3|15403.3|15403.3|15399.3|8
1645069200000|2022-02-17 03:40:00|15407.8|15403.8|15409.3|15405.3|15410.8|15406.8|15407.8|15403.8|4
1645069500000|2022-02-17 03:45:00|15408.8|15404.8|15398.8|15394.8|15409.8|15405.8|15398.8|15394.8|14
1645069800000|2022-02-17 03:50:00|15398.3|15394.3|15370.3|15366.3|15400.8|15396.8|15370.3|15366.3|23
1645070100000|2022-02-17 03:55:00|15372.8|15368.8|15319.3|15315.3|15372.8|15368.8|15319.3|15315.3|155
1645070400000|2022-02-17 04:00:00|15319.8|15315.8|15270.3|15266.3|15319.8|15315.8|15270.3|15266.3|275
1645070700000|2022-02-17 04:05:00|15269.8|15265.8|15284.3|15280.3|15287.3|15283.3|15266.8|15262.8|56
1645071000000|2022-02-17 04:10:00|15283.8|15279.8|15295.8|15291.8|15326.3|15322.3|15273.3|15269.3|123
1645071300000|2022-02-17 04:15:00|15296.3|15292.3|15290.3|15286.3|15302.8|15298.8|15279.3|15275.3|31
1645071600000|2022-02-17 04:20:00|15289.8|15285.8|15288.3|15284.3|15295.8|15291.8|15278.8|15274.8|63
1645071900000|2022-02-17 04:25:00|15287.8|15283.8|15289.3|15285.3|15292.3|15288.3|15284.3|15280.3|11
1645072200000|2022-02-17 04:30:00|15288.8|15284.8|15298.8|15294.8|15307.8|15303.8|15288.3|15284.3|16
1645072500000|2022-02-17 04:35:00|15299.3|15295.3|15286.3|15282.3|15299.8|15295.8|15277.8|15273.8|49
1645072800000|2022-02-17 04:40:00|15286.8|15282.8|15278.3|15274.3|15287.8|15283.8|15278.3|15274.3|20
1645073100000|2022-02-17 04:45:00|15278.8|15274.8|15268.8|15264.8|15283.8|15279.8|15268.8|15264.8|42
1645073400000|2022-02-17 04:50:00|15269.3|15265.3|15261.3|15257.3|15277.8|15273.8|15255.3|15251.3|103
1645073700000|2022-02-17 04:55:00|15261.8|15257.8|15262.3|15258.3|15265.8|15261.8|15255.8|15251.8|44
1645074000000|2022-02-17 05:00:00|15262.8|15258.8|15258.3|15254.3|15266.3|15262.3|15253.8|15249.8|20
1645074300000|2022-02-17 05:05:00|15257.8|15253.8|15292.8|15288.8|15301.8|15297.8|15252.8|15248.8|84
1645074600000|2022-02-17 05:10:00|15293.3|15289.3|15279.8|15275.8|15296.3|15292.3|15272.3|15268.3|25
1645074900000|2022-02-17 05:15:00|15280.3|15276.3|15288.8|15284.8|15294.3|15290.3|15278.3|15274.3|19
1645075200000|2022-02-17 05:20:00|15291.8|15287.8|15302.3|15298.3|15310.3|15306.3|15290.8|15286.8|28
1645075500000|2022-02-17 05:25:00|15302.8|15298.8|15298.8|15294.8|15306.8|15302.8|15296.8|15292.8|18
1645075800000|2022-02-17 05:30:00|15298.3|15294.3|15294.3|15290.3|15302.3|15298.3|15290.3|15286.3|29
1645076100000|2022-02-17 05:35:00|15293.8|15289.8|15301.8|15297.8|15304.8|15300.8|15290.3|15286.3|13
1645076400000|2022-02-17 05:40:00|15302.3|15298.3|15302.8|15298.8|15312.8|15308.8|15300.3|15296.3|9
1645076700000|2022-02-17 05:45:00|15303.3|15299.3|15287.8|15283.8|15304.3|15300.3|15284.8|15280.8|15
1645077000000|2022-02-17 05:50:00|15288.3|15284.3|15283.8|15279.8|15294.3|15290.3|15281.3|15277.3|16
1645077300000|2022-02-17 05:55:00|15283.3|15279.3|15294.8|15290.8|15299.3|15295.3|15281.8|15277.8|11
1645077600000|2022-02-17 06:00:00|15294.3|15290.3|15287.3|15283.3|15298.3|15294.3|15279.8|15275.8|40
1645077900000|2022-02-17 06:05:00|15286.8|15282.8|15269.8|15265.8|15286.8|15282.8|15268.3|15264.3|44
1645078200000|2022-02-17 06:10:00|15269.3|15265.3|15253.8|15249.8|15269.3|15265.3|15250.8|15246.8|56
1645078500000|2022-02-17 06:15:00|15252.8|15248.8|15271.3|15267.3|15271.3|15267.3|15251.3|15247.3|25
1645078800000|2022-02-17 06:20:00|15270.8|15266.8|15273.3|15269.3|15274.3|15270.3|15266.8|15262.8|14
1645079100000|2022-02-17 06:25:00|15269.3|15265.3|15315.3|15311.3|15317.3|15313.3|15261.8|15257.8|128
1645079400000|2022-02-17 06:30:00|15314.8|15310.8|15265.3|15261.3|15320.8|15316.8|15253.3|15249.3|184
1645079700000|2022-02-17 06:35:00|15268.3|15264.3|15267.8|15263.8|15269.8|15265.8|15263.8|15259.8|45
1645080000000|2022-02-17 06:40:00|15268.3|15264.3|15267.8|15263.8|15278.8|15274.8|15267.8|15263.8|68
1645080300000|2022-02-17 06:45:00|15267.3|15263.3|15274.3|15270.3|15280.3|15276.3|15261.3|15257.3|100
1645080600000|2022-02-17 06:50:00|15273.8|15269.8|15277.8|15273.8|15282.3|15278.3|15267.3|15263.3|113
1645080900000|2022-02-17 06:55:00|15276.3|15272.3|15280.3|15276.3|15288.3|15284.3|15265.8|15261.8|112
1645081200000|2022-02-17 07:00:00|15279.3|15277.3|15346.3|15344.3|15355.3|15353.3|15273.8|15271.8|670
1645081500000|2022-02-17 07:05:00|15346.8|15344.8|15342.8|15340.8|15352.3|15350.3|15336.3|15334.3|285
1645081800000|2022-02-17 07:10:00|15341.3|15339.3|15335.8|15333.8|15352.8|15350.8|15329.3|15327.3|601
1645082100000|2022-02-17 07:15:00|15335.3|15333.3|15347.3|15345.3|15352.8|15350.8|15327.3|15325.3|170
1645082400000|2022-02-17 07:20:00|15346.8|15344.8|15343.3|15341.3|15350.8|15348.8|15339.3|15337.3|107
1645082700000|2022-02-17 07:25:00|15343.8|15341.8|15336.3|15334.3|15345.3|15343.3|15333.3|15331.3|191
1645083000000|2022-02-17 07:30:00|15335.8|15333.8|15352.8|15350.8|15354.3|15352.3|15330.3|15328.3|419
1645083300000|2022-02-17 07:35:00|15353.3|15351.3|15347.3|15345.3|15358.8|15356.8|15345.3|15343.3|235
1645083600000|2022-02-17 07:40:00|15346.8|15344.8|15352.3|15350.3|15356.8|15354.8|15344.3|15342.3|98
1645083900000|2022-02-17 07:45:00|15351.8|15349.8|15361.3|15359.3|15367.3|15365.3|15351.8|15349.8|286
1645084200000|2022-02-17 07:50:00|15361.8|15359.8|15362.3|15360.3|15369.3|15367.3|15357.3|15355.3|221
1645084500000|2022-02-17 07:55:00|15361.8|15359.8|15371.3|15369.3|15371.3|15369.3|15347.3|15345.3|411
1645084800000|2022-02-17 08:00:00|15370.8|15368.8|15415.4|15414.2|15424.4|15423.2|15370.4|15368.8|2558
1645085100000|2022-02-17 08:05:00|15416.4|15415.2|15424.9|15423.7|15428.4|15427.2|15403.4|15402.2|1518
1645085400000|2022-02-17 08:10:00|15425.4|15424.2|15414.9|15413.7|15440.4|15439.2|15411.4|15410.2|1488
1645085700000|2022-02-17 08:15:00|15413.9|15412.7|15390.9|15389.7|15414.4|15413.2|15388.9|15387.7|1355
1645086000000|2022-02-17 08:20:00|15391.4|15390.2|15395.4|15394.2|15422.4|15421.2|15390.4|15389.2|1334
1645086300000|2022-02-17 08:25:00|15394.9|15393.7|15354.9|15353.7|15408.4|15407.2|15327.9|15326.7|2841
1645086600000|2022-02-17 08:30:00|15354.4|15353.2|15360.9|15359.7|15387.9|15386.7|15353.9|15352.7|1368
1645086900000|2022-02-17 08:35:00|15360.4|15359.2|15361.9|15360.7|15378.4|15377.2|15333.9|15332.7|1130
1645087200000|2022-02-17 08:40:00|15361.4|15360.2|15370.4|15369.2|15380.9|15379.7|15357.4|15356.2|696
1645087500000|2022-02-17 08:45:00|15369.9|15368.7|15365.3|15364.1|15381.9|15380.7|15332.3|15331.1|903
1645087800000|2022-02-17 08:50:00|15364.8|15363.6|15371.8|15370.6|15381.8|15380.6|15357.8|15356.6|429
1645088100000|2022-02-17 08:55:00|15370.8|15369.6|15367.8|15366.6|15374.8|15373.6|15357.3|15356.1|315
1645088400000|2022-02-17 09:00:00|15368.3|15367.1|15346.8|15345.6|15385.3|15384.1|15346.3|15345.1|543
1645088700000|2022-02-17 09:05:00|15346.3|15345.1|15354.8|15353.6|15370.3|15369.1|15346.3|15345.1|267
1645089000000|2022-02-17 09:10:00|15355.3|15354.1|15347.8|15346.6|15361.8|15360.6|15345.3|15344.1|354
1645089300000|2022-02-17 09:15:00|15348.3|15347.1|15347.8|15346.6|15362.3|15361.1|15342.8|15341.6|235
1645089600000|2022-02-17 09:20:00|15347.3|15346.1|15363.8|15362.6|15364.3|15363.1|15347.3|15346.1|256
1645089900000|2022-02-17 09:25:00|15363.3|15362.1|15363.8|15362.6|15375.3|15374.1|15360.3|15359.1|233
1645090200000|2022-02-17 09:30:00|15363.3|15362.1|15368.8|15367.6|15372.3|15371.1|15357.8|15356.6|167
1645090500000|2022-02-17 09:35:00|15368.3|15367.1|15367.8|15366.6|15379.3|15378.1|15363.3|15362.1|263
1645090800000|2022-02-17 09:40:00|15368.3|15367.1|15357.8|15356.6|15376.3|15375.1|15346.8|15345.6|377
1645091100000|2022-02-17 09:45:00|15358.3|15357.1|15343.3|15342.1|15363.3|15362.1|15341.3|15340.1|415
1645091400000|2022-02-17 09:50:00|15343.8|15342.6|15356.8|15355.6|15360.3|15359.1|15340.8|15339.6|146
1645091700000|2022-02-17 09:55:00|15356.3|15355.1|15367.8|15366.6|15374.3|15373.1|15351.8|15350.6|227
1645092000000|2022-02-17 10:00:00|15367.3|15366.1|15376.8|15375.6|15386.3|15385.1|15361.3|15360.1|351
1645092300000|2022-02-17 10:05:00|15376.3|15375.1|15372.8|15371.6|15381.8|15380.6|15363.3|15362.1|289
1645092600000|2022-02-17 10:10:00|15373.3|15372.1|15388.8|15387.6|15390.3|15389.1|15372.8|15371.6|254
1645092900000|2022-02-17 10:15:00|15388.3|15387.1|15381.8|15380.6|15391.8|15390.6|15380.3|15379.1|233
1645093200000|2022-02-17 10:20:00|15382.3|15381.1|15372.8|15371.6|15386.3|15385.1|15372.8|15371.6|192
1645093500000|2022-02-17 10:25:00|15373.3|15372.1|15374.8|15373.6|15384.8|15383.6|15373.3|15372.1|127
1645093800000|2022-02-17 10:30:00|15375.3|15374.1|15383.8|15382.6|15388.8|15387.6|15374.3|15373.1|152
1645094100000|2022-02-17 10:35:00|15384.3|15383.1|15383.8|15382.6|15386.8|15385.6|15376.8|15375.6|145
1645094400000|2022-02-17 10:40:00|15384.3|15383.1|15390.8|15389.6|15391.8|15390.6|15381.8|15380.6|161
1645094700000|2022-02-17 10:45:00|15390.3|15389.1|15398.8|15397.6|15398.8|15397.6|15379.3|15378.1|457
1645095000000|2022-02-17 10:50:00|15399.3|15398.1|15408.8|15407.6|15410.8|15409.6|15398.8|15397.6|374
1645095300000|2022-02-17 10:55:00|15408.3|15407.1|15396.8|15395.6|15409.3|15408.1|15396.3|15395.1|290
1645095600000|2022-02-17 11:00:00|15396.3|15395.1|15387.8|15386.6|15401.8|15400.6|15379.8|15378.6|269
1645095900000|2022-02-17 11:05:00|15388.3|15387.1|15375.8|15374.6|15388.3|15387.1|15372.3|15371.1|333
1645096200000|2022-02-17 11:10:00|15376.3|15375.1|15380.8|15379.6|15384.3|15383.1|15371.8|15370.6|148
1645096500000|2022-02-17 11:15:00|15380.3|15379.1|15381.8|15380.6|15386.8|15385.6|15377.3|15376.1|157
1645096800000|2022-02-17 11:20:00|15382.3|15381.1|15375.8|15374.6|15387.8|15386.6|15374.3|15373.1|209
1645097100000|2022-02-17 11:25:00|15376.3|15375.1|15370.8|15369.6|15376.8|15375.6|15367.3|15366.1|304
1645097400000|2022-02-17 11:30:00|15371.3|15370.1|15373.3|15372.1|15377.8|15376.6|15365.3|15364.1|138
1645097700000|2022-02-17 11:35:00|15372.8|15371.6|15371.8|15370.6|15375.3|15374.1|15369.8|15368.6|83
1645098000000|2022-02-17 11:40:00|15372.3|15371.1|15376.8|15375.6|15380.3|15379.1|15369.8|15368.6|211
1645098300000|2022-02-17 11:45:00|15377.3|15376.1|15372.8|15371.6|15378.8|15377.6|15369.8|15368.6|70
1645098600000|2022-02-17 11:50:00|15373.3|15372.1|15368.3|15367.1|15378.3|15377.1|15368.3|15367.1|103
1645098900000|2022-02-17 11:55:00|15368.8|15367.6|15380.8|15379.6|15384.3|15383.1|15366.3|15365.1|836
1645099200000|2022-02-17 12:00:00|15381.3|15380.1|15390.8|15389.6|15398.8|15397.6|15377.8|15376.6|272
1645099500000|2022-02-17 12:05:00|15391.3|15390.1|15389.8|15388.6|15397.3|15396.1|15389.3|15388.1|227
1645099800000|2022-02-17 12:10:00|15390.3|15389.1|15375.8|15374.6|15392.3|15391.1|15374.8|15373.6|220
1645100100000|2022-02-17 12:15:00|15375.3|15374.1|15369.8|15368.6|15376.8|15375.6|15365.3|15364.1|165
1645100400000|2022-02-17 12:20:00|15370.3|15369.1|15370.8|15369.6|15373.8|15372.6|15366.3|15365.1|133
1645100700000|2022-02-17 12:25:00|15370.3|15369.1|15378.8|15377.6|15380.3|15379.1|15368.3|15367.1|113
1645101000000|2022-02-17 12:30:00|15378.3|15377.1|15378.8|15377.6|15379.3|15378.1|15372.3|15371.1|136
1645101300000|2022-02-17 12:35:00|15379.3|15378.1|15380.8|15379.6|15381.3|15380.1|15374.3|15373.1|97
1645101600000|2022-02-17 12:40:00|15380.5|15379.3|15387|15385.8|15388.5|15387.3|15380|15378.8|295
1645101900000|2022-02-17 12:45:00|15386.5|15385.3|15386.5|15385.3|15392.5|15391.3|15384|15382.8|126
1645102200000|2022-02-17 12:50:00|15386|15384.8|15388.5|15387.3|15392|15390.8|15385.5|15384.3|123
1645102500000|2022-02-17 12:55:00|15388|15386.8|15392.5|15391.3|15392.5|15391.3|15385|15383.8|147
1645102800000|2022-02-17 13:00:00|15392|15390.8|15385.5|15384.3|15405|15403.8|15381.5|15380.3|872
1645103100000|2022-02-17 13:05:00|15386.5|15385.3|15357|15355.8|15386.5|15385.3|15342.5|15341.3|1615
1645103400000|2022-02-17 13:10:00|15357.5|15356.3|15340|15338.8|15358|15356.8|15332.5|15331.3|876
1645103700000|2022-02-17 13:15:00|15341|15339.8|15330.5|15329.3|15341.5|15340.3|15322.5|15321.3|592
1645104000000|2022-02-17 13:20:00|15330|15328.8|15333.5|15332.3|15335|15333.8|15312|15310.8|585
1645104300000|2022-02-17 13:25:00|15333|15331.8|15337|15335.8|15341.5|15340.3|15328|15326.8|314
1645104600000|2022-02-17 13:30:00|15336.5|15335.3|15343.5|15342.3|15350.5|15349.3|15333.5|15332.3|293
1645104900000|2022-02-17 13:35:00|15343|15341.8|15337.5|15336.3|15346|15344.8|15335|15333.8|215
1645105200000|2022-02-17 13:40:00|15337|15335.8|15286.5|15285.3|15337.5|15336.3|15283.5|15282.3|815
1645105500000|2022-02-17 13:45:00|15285.5|15284.3|15280.5|15279.3|15293.5|15292.3|15268.5|15267.3|1193
1645105800000|2022-02-17 13:50:00|15281|15279.8|15277.5|15276.3|15300.5|15299.3|15273|15271.8|875
1645106100000|2022-02-17 13:55:00|15278.5|15277.3|15272.5|15271.3|15286.5|15285.3|15265|15263.8|625
1645106400000|2022-02-17 14:00:00|15272|15270.8|15289|15287.8|15303|15301.8|15269.5|15268.3|1462
1645106700000|2022-02-17 14:05:00|15289.5|15288.3|15294.5|15293.3|15298.5|15297.3|15285.5|15284.3|722
1645107000000|2022-02-17 14:10:00|15295|15293.8|15314|15312.8|15340.5|15339.3|15295|15293.8|2324
1645107300000|2022-02-17 14:15:00|15314.5|15313.3|15308|15306.8|15330|15328.8|15304|15302.8|472
1645107600000|2022-02-17 14:20:00|15307|15305.8|15310|15308.8|15320|15318.8|15300|15298.8|386
1645107900000|2022-02-17 14:25:00|15309.5|15308.3|15300.5|15299.3|15314.5|15313.3|15299|15297.8|199
1645108200000|2022-02-17 14:30:00|15301|15299.8|15300.5|15299.3|15308.5|15307.3|15283|15281.8|649
1645108500000|2022-02-17 14:35:00|15301|15299.8|15313.5|15312.3|15313.5|15312.3|15286.5|15285.3|685
1645108800000|2022-02-17 14:40:00|15314|15312.8|15289.5|15288.3|15315.5|15314.3|15272.5|15271.3|1023
1645109100000|2022-02-17 14:45:00|15290|15288.8|15272.5|15271.3|15294.5|15293.3|15269.5|15268.3|669
1645109400000|2022-02-17 14:50:00|15273|15271.8|15237|15235.8|15273.5|15272.3|15232|15230.8|1487
1645109700000|2022-02-17 14:55:00|15236.5|15235.3|15218.5|15217.3|15242.5|15241.3|15216|15214.8|1332
1645110000000|2022-02-17 15:00:00|15219.5|15218.3|15221.5|15220.3|15239|15237.8|15214|15212.8|1087
1645110300000|2022-02-17 15:05:00|15221|15219.8|15230.5|15229.3|15248.5|15247.3|15217.5|15216.3|1421
1645110600000|2022-02-17 15:10:00|15229.8|15228.6|15255.8|15254.6|15257.3|15256.1|15223.3|15222.1|817
1645110900000|2022-02-17 15:15:00|15255.3|15254.1|15234.3|15233.1|15259.3|15258.1|15232.8|15231.6|588
1645111200000|2022-02-17 15:20:00|15233.8|15232.6|15223.8|15222.6|15237.8|15236.6|15220.8|15219.6|517
1645111500000|2022-02-17 15:25:00|15223.3|15222.1|15209.3|15208.1|15224.3|15223.1|15206.3|15205.1|461
1645111800000|2022-02-17 15:30:00|15208.8|15207.6|15223.3|15222.1|15234.3|15233.1|15205.8|15204.6|594
1645112100000|2022-02-17 15:35:00|15222.8|15221.6|15226.8|15225.6|15233.3|15232.1|15214.8|15213.6|360
1645112400000|2022-02-17 15:40:00|15226.3|15225.1|15236.8|15235.6|15236.8|15235.6|15218.3|15217.1|403
1645112700000|2022-02-17 15:45:00|15236.3|15235.1|15209.8|15208.6|15252.3|15251.1|15207.8|15206.6|1632
1645113000000|2022-02-17 15:50:00|15210.3|15209.1|15211.3|15210.1|15216.8|15215.6|15205.8|15204.6|478
1645113300000|2022-02-17 15:55:00|15210.8|15209.6|15238.8|15237.6|15242.8|15241.6|15209.8|15208.6|584
1645113600000|2022-02-17 16:00:00|15238.3|15237.1|15231.8|15230.6|15241.3|15240.1|15228.8|15227.6|432
1645113900000|2022-02-17 16:05:00|15232.3|15231.1|15234.8|15233.6|15246.3|15245.1|15230.8|15229.6|274
1645114200000|2022-02-17 16:10:00|15234.3|15233.1|15244.8|15243.6|15246.3|15245.1|15231.3|15230.1|298
1645114500000|2022-02-17 16:15:00|15244.3|15243.1|15249.8|15248.6|15258.8|15257.6|15236.8|15235.6|383
1645114800000|2022-02-17 16:20:00|15250.3|15249.1|15237.8|15236.6|15253.3|15252.1|15237.3|15236.1|372
1645115100000|2022-02-17 16:25:00|15237.3|15236.1|15252.3|15251.1|15256.3|15255.1|15237.3|15236.1|605
1645115400000|2022-02-17 16:30:00|15251.8|15250.6|15262.7|15260.7|15263.7|15261.7|15240.2|15238.2|1111
1645115700000|2022-02-17 16:35:00|15262.2|15260.2|15243.7|15241.7|15268.2|15266.2|15238.2|15236.2|696
1645116000000|2022-02-17 16:40:00|15244.2|15242.2|15243.7|15241.7|15247.7|15245.7|15237.7|15235.7|141
1645116300000|2022-02-17 16:45:00|15244.2|15242.2|15276.7|15274.7|15278.7|15276.7|15241.7|15239.7|253
1645116600000|2022-02-17 16:50:00|15276.2|15274.2|15266.2|15264.2|15277.2|15275.2|15265.7|15263.7|142
1645116900000|2022-02-17 16:55:00|15266.7|15264.7|15258.2|15256.2|15271.2|15269.2|15255.7|15253.7|167
1645117200000|2022-02-17 17:00:00|15257.7|15255.7|15262.7|15260.7|15265.7|15263.7|15251.2|15249.2|267
1645117500000|2022-02-17 17:05:00|15263.2|15261.2|15250.7|15248.7|15268.2|15266.2|15248.7|15246.7|178
1645117800000|2022-02-17 17:10:00|15250.2|15248.2|15253.2|15251.2|15257.2|15255.2|15244.2|15242.2|96
1645118100000|2022-02-17 17:15:00|15253.7|15251.7|15253.7|15251.7|15258.7|15256.7|15250.7|15248.7|130
1645118400000|2022-02-17 17:20:00|15254.2|15252.2|15262.2|15260.2|15263.7|15261.7|15253.7|15251.7|94
1645118700000|2022-02-17 17:25:00|15262.7|15260.7|15258.7|15256.7|15265.7|15263.7|15256.2|15254.2|181
1645119000000|2022-02-17 17:30:00|15259.2|15257.2|15257.2|15255.2|15264.7|15262.7|15253.7|15251.7|122
1645119300000|2022-02-17 17:35:00|15257.7|15255.7|15250.7|15248.7|15259.2|15257.2|15249.7|15247.7|100
1645119600000|2022-02-17 17:40:00|15250.2|15248.2|15252.2|15250.2|15252.7|15250.7|15245.2|15243.2|92
1645119900000|2022-02-17 17:45:00|15251.7|15249.7|15240.2|15238.2|15252.7|15250.7|15235.7|15233.7|126
1645120200000|2022-02-17 17:50:00|15239.7|15237.7|15241.7|15239.7|15244.7|15242.7|15232.7|15230.7|140
1645120500000|2022-02-17 17:55:00|15242.2|15240.2|15247.7|15245.7|15249.7|15247.7|15237.2|15235.2|138
1645120800000|2022-02-17 18:00:00|15248.2|15246.2|15243.2|15241.2|15251.2|15249.2|15241.7|15239.7|88
1645121100000|2022-02-17 18:05:00|15243.7|15241.7|15241.2|15239.2|15246.2|15244.2|15238.7|15236.7|71
1645121400000|2022-02-17 18:10:00|15240.7|15238.7|15237.2|15235.2|15241.7|15239.7|15233.2|15231.2|86
1645121700000|2022-02-17 18:15:00|15236.7|15234.7|15228.2|15226.2|15241.7|15239.7|15225.7|15223.7|97
1645122000000|2022-02-17 18:20:00|15227.7|15225.7|15227.2|15225.2|15230.7|15228.7|15220.7|15218.7|123
1645122300000|2022-02-17 18:25:00|15226.7|15224.7|15224.7|15222.7|15228.7|15226.7|15218.7|15216.7|162
1645122600000|2022-02-17 18:30:00|15225.2|15223.2|15235.2|15233.2|15240.7|15238.7|15221.7|15219.7|224
1645122900000|2022-02-17 18:35:00|15234.7|15232.7|15226.2|15224.2|15237.2|15235.2|15224.7|15222.7|60
1645123200000|2022-02-17 18:40:00|15225.7|15223.7|15224.2|15222.2|15226.2|15224.2|15218.7|15216.7|122
1645123500000|2022-02-17 18:45:00|15223.7|15221.7|15221.2|15219.2|15225.7|15223.7|15216.7|15214.7|130
1645123800000|2022-02-17 18:50:00|15220.7|15218.7|15227.7|15225.7|15229.2|15227.2|15219.7|15217.7|119
1645124100000|2022-02-17 18:55:00|15228.2|15226.2|15230.7|15228.7|15236.7|15234.7|15226.2|15224.2|223
1645124400000|2022-02-17 19:00:00|15231.2|15229.2|15222.2|15220.2|15231.2|15229.2|15218.2|15216.2|152
1645124700000|2022-02-17 19:05:00|15221.7|15219.7|15213.2|15211.2|15223.7|15221.7|15210.7|15208.7|82
1645125000000|2022-02-17 19:10:00|15212.7|15210.7|15216.2|15214.2|15217.2|15215.2|15205.2|15203.2|94
1645125300000|2022-02-17 19:15:00|15215.7|15213.7|15222.7|15220.7|15226.7|15224.7|15213.7|15211.7|185
1645125600000|2022-02-17 19:20:00|15222.2|15220.2|15206.2|15204.2|15222.7|15220.7|15206.2|15204.2|127
1645125900000|2022-02-17 19:25:00|15206.7|15204.7|15209.7|15207.7|15212.2|15210.2|15204.2|15202.2|119
1645126200000|2022-02-17 19:30:00|15208.2|15206.2|15200.7|15198.7|15211.7|15209.7|15196.7|15194.7|143
1645126500000|2022-02-17 19:35:00|15201.2|15199.2|15192.7|15190.7|15201.7|15199.7|15191.7|15189.7|155
1645126800000|2022-02-17 19:40:00|15192.2|15190.2|15183.2|15181.2|15192.2|15190.2|15182.2|15180.2|259
1645127100000|2022-02-17 19:45:00|15183.7|15181.7|15193.7|15191.7|15194.7|15192.7|15179.7|15177.7|194
1645127400000|2022-02-17 19:50:00|15194.2|15192.2|15188.7|15186.7|15194.2|15192.2|15183.2|15181.2|161
1645127700000|2022-02-17 19:55:00|15188.2|15186.2|15181.7|15179.7|15193.7|15191.7|15179.7|15177.7|136
1645128000000|2022-02-17 20:00:00|15181.2|15179.2|15170.7|15168.7|15186.7|15184.7|15169.2|15167.2|168
1645128300000|2022-02-17 20:05:00|15171.2|15169.2|15155.7|15153.7|15172.2|15170.2|15154.7|15152.7|328
1645128600000|2022-02-17 20:10:00|15156.2|15154.2|15147.2|15145.2|15159.7|15157.7|15140.2|15138.2|403
1645128900000|2022-02-17 20:15:00|15146.7|15144.7|15152.2|15150.2|15152.2|15150.2|15133.7|15131.7|330
1645129200000|2022-02-17 20:20:00|15151.7|15149.7|15173.2|15171.2|15177.2|15175.2|15151.2|15149.2|590
1645129500000|2022-02-17 20:25:00|15173.7|15171.7|15169.7|15167.7|15180.2|15178.2|15164.2|15162.2|258
1645129800000|2022-02-17 20:30:00|15169.2|15167.2|15168.2|15166.2|15187.2|15185.2|15163.7|15161.7|384
1645130100000|2022-02-17 20:35:00|15168.7|15166.7|15189.2|15187.2|15194.2|15192.2|15168.2|15166.2|269
1645130400000|2022-02-17 20:40:00|15188.7|15186.7|15187.2|15185.2|15189.2|15187.2|15179.2|15177.2|177
1645130700000|2022-02-17 20:45:00|15187.7|15185.7|15175.7|15173.7|15197.7|15195.7|15175.2|15173.2|363
1645131000000|2022-02-17 20:50:00|15177.7|15175.7|15167.2|15165.2|15178.7|15176.7|15141.2|15139.2|541
1645131300000|2022-02-17 20:55:00|15166.7|15164.7|15163.7|15161.7|15178.7|15176.7|15155.2|15153.2|542
1645131600000|2022-02-17 21:00:00|15164.1|15159.1|15181.6|15176.6|15181.7|15176.7|15147.4|15142.4|10
1645131900000|2022-02-17 21:05:00|15181|15176|15147|15142|15182.4|15177.4|15137.7|15132.7|0
1645132200000|2022-02-17 21:10:00|15148|15143|15165.5|15160.5|15167.8|15162.8|15135.5|15130.5|0
1645132500000|2022-02-17 21:15:00|15166.6|15161.6|15151.6|15146.6|15167.8|15162.8|15145.2|15140.2|0
1645132800000|2022-02-17 21:20:00|15152.1|15147.1|15167.5|15162.5|15169.6|15164.6|15150|15145|0
1645133100000|2022-02-17 21:25:00|15167.3|15162.3|15163.4|15158.4|15167.5|15162.5|15161.4|15156.4|0
1645133400000|2022-02-17 21:30:00|15163.9|15158.9|15174.6|15169.6|15176.4|15171.4|15162.3|15157.3|0
1645133700000|2022-02-17 21:35:00|15175.6|15170.6|15173.8|15168.8|15177.8|15172.8|15172.5|15167.5|0
1645134000000|2022-02-17 21:40:00|15174.8|15169.8|15169.2|15164.2|15178.6|15173.6|15166|15161|0
1645134300000|2022-02-17 21:45:00|15172.3|15167.3|15174.1|15169.1|15179.1|15174.1|15170.8|15165.8|0
1645134600000|2022-02-17 21:50:00|15175.1|15170.1|15172.9|15167.9|15176.1|15171.1|15171.9|15166.9|0
1645134900000|2022-02-17 21:55:00|15173.4|15168.4|15168.8|15163.8|15175|15170|15167.7|15162.7|0
1645135200000|2022-02-17 22:00:00|15171.1|15166.1|15165.6|15160.6|15171.1|15166.1|15165.6|15160.6|0
1645135500000|2022-02-17 22:05:00|15165.5|15160.5|15167.8|15162.8|15168.5|15163.5|15164.6|15159.6|0
1645135800000|2022-02-17 22:10:00|15167.6|15162.6|15166.6|15161.6|15167.6|15162.6|15164.7|15159.7|0
1645136100000|2022-02-17 22:15:00|15166.7|15161.7|15165.7|15160.7|15168.3|15163.3|15165.7|15160.7|0
1645136400000|2022-02-17 22:20:00|15165.5|15160.5|15165.2|15160.2|15165.8|15160.8|15165.2|15160.2|0
1645136700000|2022-02-17 22:25:00|15165.3|15160.3|15166|15161|15166|15161|15164.3|15159.3|0
1645137000000|2022-02-17 22:30:00|15165.9|15160.9|15163.8|15158.8|15165.9|15160.9|15163.3|15158.3|0
1645137300000|2022-02-17 22:35:00|15163.6|15158.6|15163.2|15158.2|15163.6|15158.6|15163|15158|0
1645137600000|2022-02-17 22:40:00|15163.1|15158.1|15163.9|15158.9|15163.9|15158.9|15161.9|15156.9|0
1645137900000|2022-02-17 22:45:00|15163.1|15158.1|15165.3|15160.3|15165.4|15160.4|15162.9|15157.9|0
1645138200000|2022-02-17 22:50:00|15165.4|15160.4|15165.5|15160.5|15165.5|15160.5|15165.1|15160.1|0
1645138500000|2022-02-17 22:55:00|15165.4|15160.4|15166.5|15161.5|15166.5|15161.5|15163.9|15158.9|0
1645138800000|2022-02-17 23:00:00|15167.4|15162.4|15146.6|15141.6|15167.4|15162.4|15146.6|15141.6|0
1645139100000|2022-02-17 23:05:00|15147.6|15142.6|15151.3|15146.3|15152.4|15147.4|15143|15138|0
1645139400000|2022-02-17 23:10:00|15153.4|15148.4|15157.5|15152.5|15159.5|15154.5|15150.3|15145.3|0
1645139700000|2022-02-17 23:15:00|15155.5|15150.5|15172.6|15167.6|15174.2|15169.2|15151.3|15146.3|0
1645140000000|2022-02-17 23:20:00|15173.2|15168.2|15179.2|15174.2|15182.9|15177.9|15170.1|15165.1|0
1645140300000|2022-02-17 23:25:00|15178.1|15173.1|15181.6|15176.6|15184|15179|15177.1|15172.1|0
1645140600000|2022-02-17 23:30:00|15180.6|15175.6|15191.9|15186.9|15192.1|15187.1|15180.6|15175.6|0
1645140900000|2022-02-17 23:35:00|15190.9|15185.9|15181.8|15176.8|15190.9|15185.9|15180.8|15175.8|0
1645141200000|2022-02-17 23:40:00|15180.8|15175.8|15182.7|15177.7|15187.9|15182.9|15177.5|15172.5|0
1645141500000|2022-02-17 23:45:00|15181.7|15176.7|15187.6|15182.6|15189.7|15184.7|15180.6|15175.6|0
1645141800000|2022-02-17 23:50:00|15187.1|15182.1|15181.1|15176.1|15190.2|15185.2|15181.1|15176.1|0
1645142100000|2022-02-17 23:55:00|15181.6|15176.6|15182.2|15177.2|15189.5|15184.5|15180.5|15175.5|0
1645142400000|2022-02-18 00:00:00|15181.2|15176.2|15189.2|15184.2|15193.5|15188.5|15180.1|15175.1|0
1645142700000|2022-02-18 00:05:00|15188.1|15183.1|15185.1|15180.1|15189.2|15184.2|15180.8|15175.8|0
1645143000000|2022-02-18 00:10:00|15184|15179|15173|15168|15187.2|15182.2|15173|15168|0
1645143300000|2022-02-18 00:15:00|15175.1|15170.1|15162.2|15158.2|15177.1|15172.7|15150.2|15146.2|55
1645143600000|2022-02-18 00:20:00|15161.7|15157.7|15149.7|15145.7|15161.7|15157.7|15149.2|15145.2|15
1645143900000|2022-02-18 00:25:00|15150.2|15146.2|15159.7|15155.7|15159.7|15155.7|15150.2|15146.2|3
1645144200000|2022-02-18 00:30:00|15155.7|15151.7|15146.2|15142.2|15159.7|15155.7|15141.7|15137.7|37
1645144500000|2022-02-18 00:35:00|15145.2|15141.2|15150.2|15146.2|15150.2|15146.2|15137.2|15133.2|12
1645144800000|2022-02-18 00:40:00|15150.7|15146.7|15147.7|15143.7|15154.7|15150.7|15147.7|15143.7|9
1645145100000|2022-02-18 00:45:00|15147.2|15143.2|15140.7|15136.7|15151.7|15147.7|15140.7|15136.7|23
1645145400000|2022-02-18 00:50:00|15136.7|15132.7|15151.7|15147.7|15151.7|15147.7|15134.7|15130.7|16
1645145700000|2022-02-18 00:55:00|15151.2|15147.2|15157.7|15153.7|15161.7|15157.7|15150.7|15146.7|14
1645146000000|2022-02-18 01:00:00|15158.2|15154.2|15177.7|15173.7|15177.7|15173.7|15153.7|15149.7|25
1645146300000|2022-02-18 01:05:00|15177.2|15173.2|15163.7|15159.7|15178.7|15174.7|15163.7|15159.7|17
1645146600000|2022-02-18 01:10:00|15163.2|15159.2|15158.2|15154.2|15163.7|15159.7|15153.7|15149.7|11
1645146900000|2022-02-18 01:15:00|15157.7|15153.7|15152.7|15148.7|15165.2|15161.2|15149.7|15145.7|13
1645147200000|2022-02-18 01:20:00|15153.2|15149.2|15152.7|15148.7|15157.7|15153.7|15148.7|15144.7|10
1645147500000|2022-02-18 01:25:00|15153.2|15149.2|15141.7|15137.7|15153.2|15149.2|15140.2|15136.2|51
1645147800000|2022-02-18 01:30:00|15141.2|15137.2|15217.2|15213.2|15221.7|15217.7|15130.7|15126.7|86
1645148100000|2022-02-18 01:35:00|15217.7|15213.7|15221.7|15217.7|15224.7|15220.7|15201.7|15197.7|27
1645148400000|2022-02-18 01:40:00|15221.2|15217.2|15221.7|15217.7|15233.7|15229.7|15220.7|15216.7|18
1645148700000|2022-02-18 01:45:00|15222.2|15218.2|15220.7|15216.7|15222.2|15218.2|15204.2|15200.2|5
1645149000000|2022-02-18 01:50:00|15220.2|15216.2|15239.2|15235.2|15250.7|15246.7|15218.7|15214.7|48
1645149300000|2022-02-18 01:55:00|15239.7|15235.7|15240.7|15236.7|15252.7|15248.7|15236.7|15232.7|21
1645149600000|2022-02-18 02:00:00|15241.2|15237.2|15248.7|15244.7|15249.7|15245.7|15234.7|15230.7|23
1645149900000|2022-02-18 02:05:00|15248.2|15244.2|15229.2|15225.2|15249.7|15245.7|15229.2|15225.2|33
1645150200000|2022-02-18 02:10:00|15229.7|15225.7|15236.2|15232.2|15241.2|15237.2|15229.7|15225.7|10
1645150500000|2022-02-18 02:15:00|15236.7|15232.7|15255.7|15251.7|15258.7|15254.7|15236.7|15232.7|47
1645150800000|2022-02-18 02:20:00|15255.2|15251.2|15251.2|15247.2|15258.7|15254.7|15245.7|15241.7|41
1645151100000|2022-02-18 02:25:00|15249.7|15245.7|15244.2|15240.2|15255.7|15251.7|15243.2|15239.2|25
1645151400000|2022-02-18 02:30:00|15244.7|15240.7|15250.7|15246.7|15253.7|15249.7|15244.2|15240.2|7
1645151700000|2022-02-18 02:35:00|15250.2|15246.2|15240.7|15236.7|15250.2|15246.2|15240.7|15236.7|5
1645152000000|2022-02-18 02:40:00|15241.2|15237.2|15246.7|15242.7|15248.7|15244.7|15234.7|15230.7|14
1645152300000|2022-02-18 02:45:00|15247.7|15243.7|15243.2|15239.2|15248.7|15244.7|15241.2|15237.2|1
1645152600000|2022-02-18 02:50:00|15242.7|15238.7|15248.2|15244.2|15252.2|15248.2|15241.2|15237.2|13
1645152900000|2022-02-18 02:55:00|15249.2|15245.2|15251.7|15247.7|15254.2|15250.2|15246.2|15242.2|12
1645153200000|2022-02-18 03:00:00|15252.2|15248.2|15242.7|15238.7|15252.7|15248.7|15242.7|15238.7|7
1645153500000|2022-02-18 03:05:00|15242.2|15238.2|15249.2|15245.2|15249.2|15245.2|15238.7|15234.7|20
1645153800000|2022-02-18 03:10:00|15249.7|15245.7|15257.7|15253.7|15259.2|15255.2|15245.2|15241.2|20
1645154100000|2022-02-18 03:15:00|15259.7|15255.7|15286.2|15282.2|15292.7|15288.7|15256.2|15252.2|272
1645154400000|2022-02-18 03:20:00|15285.7|15281.7|15270.2|15266.2|15285.7|15281.7|15270.2|15266.2|30
1645154700000|2022-02-18 03:25:00|15270.7|15266.7|15304.2|15300.2|15304.7|15300.7|15270.7|15266.7|73
1645155000000|2022-02-18 03:30:00|15304.7|15300.7|15291.2|15287.2|15304.7|15300.7|15290.7|15286.7|38
1645155300000|2022-02-18 03:35:00|15291.7|15287.7|15300.2|15296.2|15307.2|15303.2|15290.7|15286.7|58
1645155600000|2022-02-18 03:40:00|15299.7|15295.7|15308.7|15304.7|15313.7|15309.7|15297.7|15293.7|189
1645155900000|2022-02-18 03:45:00|15309.2|15305.2|15333.2|15329.2|15337.2|15333.2|15307.2|15303.2|200
1645156200000|2022-02-18 03:50:00|15333.7|15329.7|15337.7|15333.7|15338.2|15334.2|15332.7|15328.7|116
1645156500000|2022-02-18 03:55:00|15337.2|15333.2|15329.7|15325.7|15337.7|15333.7|15329.2|15325.2|73
1645156800000|2022-02-18 04:00:00|15330.2|15326.2|15344.2|15340.2|15348.2|15344.2|15329.7|15325.7|73
1645157100000|2022-02-18 04:05:00|15343.7|15339.7|15347.7|15343.7|15347.7|15343.7|15341.2|15337.2|23
1645157400000|2022-02-18 04:10:00|15347.2|15343.2|15345.7|15341.7|15348.2|15344.2|15342.7|15338.7|11
1645157700000|2022-02-18 04:15:00|15345.2|15341.2|15341.2|15337.2|15345.2|15341.2|15338.7|15334.7|5
1645158000000|2022-02-18 04:20:00|15342.7|15338.7|15348.2|15344.2|15348.7|15344.7|15338.7|15334.7|10
1645158300000|2022-02-18 04:25:00|15348.7|15344.7|15353.7|15349.7|15359.7|15355.7|15348.7|15344.7|81
1645158600000|2022-02-18 04:30:00|15353.2|15349.2|15347.2|15343.2|15354.7|15350.7|15347.2|15343.2|18
1645158900000|2022-02-18 04:35:00|15347.7|15343.7|15342.7|15338.7|15350.7|15346.7|15342.7|15338.7|7
1645159200000|2022-02-18 04:40:00|15343.2|15339.2|15340.2|15336.2|15345.2|15341.2|15338.2|15334.2|4
1645159500000|2022-02-18 04:45:00|15340.7|15336.7|15338.2|15334.2|15340.7|15336.7|15337.2|15333.2|4
1645159800000|2022-02-18 04:50:00|15337.2|15333.2|15331.7|15327.7|15338.7|15334.7|15330.7|15326.7|45
1645160100000|2022-02-18 04:55:00|15330.2|15326.2|15324.2|15320.2|15331.2|15327.2|15324.2|15320.2|21
1645160400000|2022-02-18 05:00:00|15323.7|15319.7|15331.2|15327.2|15333.7|15329.7|15323.7|15319.7|8
1645160700000|2022-02-18 05:05:00|15330.7|15326.7|15325.7|15321.7|15331.2|15327.2|15320.2|15316.2|22
1645161000000|2022-02-18 05:10:00|15328.7|15324.7|15324.2|15320.2|15340.2|15336.2|15323.7|15319.7|21
1645161300000|2022-02-18 05:15:00|15323.7|15319.7|15333.7|15329.7|15340.2|15336.2|15322.2|15318.2|20
1645161600000|2022-02-18 05:20:00|15334.2|15330.2|15315.7|15311.7|15336.7|15332.7|15315.2|15311.2|33
1645161900000|2022-02-18 05:25:00|15315.2|15311.2|15318.2|15314.2|15321.2|15317.2|15315.2|15311.2|15
1645162200000|2022-02-18 05:30:00|15318.7|15314.7|15322.2|15318.2|15327.2|15323.2|15318.7|15314.7|28
1645162500000|2022-02-18 05:35:00|15322.7|15318.7|15330.2|15326.2|15333.2|15329.2|15321.2|15317.2|5
1645162800000|2022-02-18 05:40:00|15329.7|15325.7|15319.2|15315.2|15329.7|15325.7|15316.7|15312.7|28
1645163100000|2022-02-18 05:45:00|15319.7|15315.7|15319.7|15315.7|15322.7|15318.7|15317.7|15313.7|14
1645163400000|2022-02-18 05:50:00|15319.2|15315.2|15314.2|15310.2|15319.2|15315.2|15313.2|15309.2|29
1645163700000|2022-02-18 05:55:00|15314.7|15310.7|15306.7|15302.7|15317.7|15313.7|15306.2|15302.2|31
1645164000000|2022-02-18 06:00:00|15306.2|15302.2|15288.2|15284.2|15306.2|15302.2|15280.2|15276.2|99
1645164300000|2022-02-18 06:05:00|15287.2|15283.2|15290.7|15286.7|15292.7|15288.7|15285.2|15281.2|5
1645164600000|2022-02-18 06:10:00|15291.2|15287.2|15285.7|15281.7|15293.7|15289.7|15283.2|15279.2|16
1645164900000|2022-02-18 06:15:00|15286.2|15282.2|15289.2|15285.2|15291.2|15287.2|15278.7|15274.7|37
1645165200000|2022-02-18 06:20:00|15288.2|15284.2|15296.7|15292.7|15296.7|15292.7|15285.2|15281.2|39
1645165500000|2022-02-18 06:25:00|15296.2|15292.2|15294.2|15290.2|15298.7|15294.7|15292.7|15288.7|18
1645165800000|2022-02-18 06:30:00|15294.7|15290.7|15292.2|15288.2|15302.7|15298.7|15292.2|15288.2|26
1645166100000|2022-02-18 06:35:00|15291.7|15287.7|15297.7|15293.7|15299.7|15295.7|15289.2|15285.2|30
1645166400000|2022-02-18 06:40:00|15298.2|15294.2|15301.2|15297.2|15303.7|15299.7|15295.7|15291.7|35
1645166700000|2022-02-18 06:45:00|15301.7|15297.7|15303.7|15299.7|15305.2|15301.2|15300.7|15296.7|23
1645167000000|2022-02-18 06:50:00|15303.2|15299.2|15299.7|15295.7|15303.2|15299.2|15295.7|15291.7|36
1645167300000|2022-02-18 06:55:00|15299.2|15295.2|15292.7|15288.7|15299.2|15295.2|15291.7|15287.7|32
1645167600000|2022-02-18 07:00:00|15291.7|15289.7|15277.2|15275.2|15292.2|15290.2|15266.7|15264.7|481
1645167900000|2022-02-18 07:05:00|15276.7|15274.7|15285.2|15283.2|15292.2|15290.2|15266.7|15264.7|297
1645168200000|2022-02-18 07:10:00|15286.2|15284.2|15284.2|15282.2|15290.2|15288.2|15270.2|15268.2|294
1645168500000|2022-02-18 07:15:00|15284.7|15282.7|15279.2|15277.2|15288.2|15286.2|15274.2|15272.2|120
1645168800000|2022-02-18 07:20:00|15279.7|15277.7|15272.2|15270.2|15282.2|15280.2|15271.7|15269.7|85
1645169100000|2022-02-18 07:25:00|15271.7|15269.7|15275.7|15273.7|15279.7|15277.7|15270.7|15268.7|95
1645169400000|2022-02-18 07:30:00|15275.2|15273.2|15266.2|15264.2|15285.2|15283.2|15263.2|15261.2|218
1645169700000|2022-02-18 07:35:00|15265.7|15263.7|15253.2|15251.2|15270.7|15268.7|15251.7|15249.7|376
1645170000000|2022-02-18 07:40:00|15253.7|15251.7|15261.2|15259.2|15266.7|15264.7|15253.2|15251.2|215
1645170300000|2022-02-18 07:45:00|15261.7|15259.7|15265.2|15263.2|15270.2|15268.2|15258.7|15256.7|131
1645170600000|2022-02-18 07:50:00|15264.7|15262.7|15258.2|15256.2|15268.2|15266.2|15255.2|15253.2|128
1645170900000|2022-02-18 07:55:00|15258.7|15256.7|15257.2|15255.2|15259.2|15257.2|15236.2|15234.2|356
1645171200000|2022-02-18 08:00:00|15256.8|15255.6|15277.3|15276.1|15289.8|15288.6|15247.8|15246.6|1363
1645171500000|2022-02-18 08:05:00|15276.8|15275.6|15276.8|15275.6|15286.3|15285.1|15255.8|15254.6|781
1645171800000|2022-02-18 08:10:00|15277.3|15276.1|15288.8|15287.6|15295.8|15294.6|15266.3|15265.1|859
1645172100000|2022-02-18 08:15:00|15289.3|15288.1|15277.8|15276.6|15297.8|15296.6|15274.3|15273.1|567
1645172400000|2022-02-18 08:20:00|15277.3|15276.1|15278.8|15277.6|15294.3|15293.1|15273.3|15272.1|358
1645172700000|2022-02-18 08:25:00|15278.3|15277.1|15292.8|15291.6|15295.8|15294.6|15266.3|15265.1|457
1645173000000|2022-02-18 08:30:00|15293.3|15292.1|15294.3|15293.1|15301.3|15300.1|15278.8|15277.6|543
1645173300000|2022-02-18 08:35:00|15293.8|15292.6|15308.8|15307.6|15313.8|15312.6|15285.8|15284.6|549
1645173600000|2022-02-18 08:40:00|15307.8|15306.6|15306.8|15305.6|15317.8|15316.6|15304.8|15303.6|399
1645173900000|2022-02-18 08:45:00|15306.3|15305.1|15302.4|15301.2|15312.8|15311.6|15295.9|15294.7|619
1645174200000|2022-02-18 08:50:00|15301.9|15300.7|15300.4|15299.2|15310.4|15309.2|15294.9|15293.7|424
1645174500000|2022-02-18 08:55:00|15300.9|15299.7|15299.4|15298.2|15306.4|15305.2|15282.4|15281.2|417
1645174800000|2022-02-18 09:00:00|15298.9|15297.7|15300.4|15299.2|15301.4|15300.2|15281.4|15280.2|312
1645175100000|2022-02-18 09:05:00|15299.9|15298.7|15287.4|15286.2|15304.4|15303.2|15282.9|15281.7|330
1645175400000|2022-02-18 09:10:00|15286.9|15285.7|15252.4|15251.2|15287.4|15286.2|15243.4|15242.2|745
1645175700000|2022-02-18 09:15:00|15252.9|15251.7|15261.4|15260.2|15265.9|15264.7|15247.4|15246.2|450
1645176000000|2022-02-18 09:20:00|15260.9|15259.7|15252.4|15251.2|15262.9|15261.7|15248.9|15247.7|256
1645176300000|2022-02-18 09:25:00|15252.9|15251.7|15265.4|15264.2|15272.4|15271.2|15251.4|15250.2|238
1645176600000|2022-02-18 09:30:00|15265.9|15264.7|15262.9|15261.7|15274.9|15273.7|15257.4|15256.2|235
1645176900000|2022-02-18 09:35:00|15263.4|15262.2|15256.4|15255.2|15267.4|15266.2|15250.9|15249.7|193
1645177200000|2022-02-18 09:40:00|15255.9|15254.7|15263.4|15262.2|15264.9|15263.7|15255.4|15254.2|197
1645177500000|2022-02-18 09:45:00|15263.9|15262.7|15259.4|15258.2|15264.4|15263.2|15250.9|15249.7|164
1645177800000|2022-02-18 09:50:00|15259.9|15258.7|15260.4|15259.2|15264.4|15263.2|15254.4|15253.2|105
1645178100000|2022-02-18 09:55:00|15259.9|15258.7|15271.9|15270.7|15280.9|15279.7|15259.9|15258.7|400
1645178400000|2022-02-18 10:00:00|15272.4|15271.2|15273.4|15272.2|15280.4|15279.2|15268.9|15267.7|139
1645178700000|2022-02-18 10:05:00|15272.4|15271.2|15249.4|15248.2|15275.9|15274.7|15244.4|15243.2|644
1645179000000|2022-02-18 10:10:00|15248.9|15247.7|15248.9|15247.7|15249.4|15248.2|15230.9|15229.7|560
1645179300000|2022-02-18 10:15:00|15249.4|15248.2|15259.4|15258.2|15266.4|15265.2|15247.9|15246.7|404
1645179600000|2022-02-18 10:20:00|15259.9|15258.7|15253.4|15252.2|15263.4|15262.2|15250.4|15249.2|226
1645179900000|2022-02-18 10:25:00|15252.9|15251.7|15256.4|15255.2|15264.4|15263.2|15251.4|15250.2|315
1645180200000|2022-02-18 10:30:00|15255.9|15254.7|15256.4|15255.2|15259.9|15258.7|15248.4|15247.2|165
1645180500000|2022-02-18 10:35:00|15255.9|15254.7|15259.4|15258.2|15261.4|15260.2|15246.4|15245.2|196
1645180800000|2022-02-18 10:40:00|15258.9|15257.7|15258.4|15257.2|15262.4|15261.2|15254.4|15253.2|163
1645181100000|2022-02-18 10:45:00|15258.9|15257.7|15263.4|15262.2|15271.4|15270.2|15254.4|15253.2|422
1645181400000|2022-02-18 10:50:00|15262.4|15261.2|15249.4|15248.2|15265.4|15264.2|15236.4|15235.2|910
1645181700000|2022-02-18 10:55:00|15248.9|15247.7|15244.9|15243.7|15261.4|15260.2|15240.4|15239.2|366
1645182000000|2022-02-18 11:00:00|15244.4|15243.2|15243.4|15242.2|15250.9|15249.7|15238.9|15237.7|209
1645182300000|2022-02-18 11:05:00|15243.9|15242.7|15253.9|15252.7|15256.9|15255.7|15241.4|15240.2|253
1645182600000|2022-02-18 11:10:00|15252.9|15251.7|15250.4|15249.2|15260.9|15259.7|15240.9|15239.7|513
1645182900000|2022-02-18 11:15:00|15249.9|15248.7|15259.4|15258.2|15264.9|15263.7|15249.4|15248.2|245
1645183200000|2022-02-18 11:20:00|15258.9|15257.7|15263.4|15262.2|15263.9|15262.7|15255.4|15254.2|323
1645183500000|2022-02-18 11:25:00|15263.9|15262.7|15263.4|15262.2|15268.9|15267.7|15260.4|15259.2|208
1645183800000|2022-02-18 11:30:00|15263.9|15262.7|15258.9|15257.7|15267.4|15266.2|15258.9|15257.7|153
1645184100000|2022-02-18 11:35:00|15259.4|15258.2|15261.9|15260.7|15263.9|15262.7|15255.9|15254.7|91
1645184400000|2022-02-18 11:40:00|15261.4|15260.2|15252.4|15251.2|15264.4|15263.2|15251.9|15250.7|145
1645184700000|2022-02-18 11:45:00|15252.9|15251.7|15237.4|15236.2|15254.9|15253.7|15237.4|15236.2|285
1645185000000|2022-02-18 11:50:00|15237.9|15236.7|15233.4|15232.2|15242.9|15241.7|15231.9|15230.7|377
1645185300000|2022-02-18 11:55:00|15233.9|15232.7|15238.4|15237.2|15238.9|15237.7|15225.9|15224.7|314
1645185600000|2022-02-18 12:00:00|15239.4|15238.2|15236.4|15235.2|15241.4|15240.2|15226.9|15225.7|953
1645185900000|2022-02-18 12:05:00|15236.9|15235.7|15248.9|15247.7|15254.9|15253.7|15236.9|15235.7|548
1645186200000|2022-02-18 12:10:00|15249.4|15248.2|15249.9|15248.7|15252.4|15251.2|15243.4|15242.2|173
1645186500000|2022-02-18 12:15:00|15250.4|15249.2|15247.4|15246.2|15253.9|15252.7|15244.4|15243.2|113
1645186800000|2022-02-18 12:20:00|15246.9|15245.7|15256.4|15255.2|15258.9|15257.7|15245.9|15244.7|127
1645187100000|2022-02-18 12:25:00|15257.4|15256.2|15254.4|15253.2|15259.9|15258.7|15253.4|15252.2|137
1645187400000|2022-02-18 12:30:00|15254.9|15253.7|15257.4|15256.2|15260.9|15259.7|15253.4|15252.2|89
1645187700000|2022-02-18 12:35:00|15256.9|15255.7|15251.9|15250.7|15260.4|15259.2|15251.4|15250.2|159
1645188000000|2022-02-18 12:40:00|15251|15249.8|15248|15246.8|15253|15251.8|15247.5|15246.3|136
1645188300000|2022-02-18 12:45:00|15248.5|15247.3|15244.5|15243.3|15250|15248.8|15240.5|15239.3|261
1645188600000|2022-02-18 12:50:00|15245|15243.8|15241.5|15240.3|15250|15248.8|15241.5|15240.3|143
1645188900000|2022-02-18 12:55:00|15241|15239.8|15251|15249.8|15251|15249.8|15241|15239.8|110
1645189200000|2022-02-18 13:00:00|15250.5|15249.3|15255|15253.8|15256.5|15255.3|15250|15248.8|173
1645189500000|2022-02-18 13:05:00|15255.5|15254.3|15219.5|15218.3|15259|15257.8|15219|15217.8|803
1645189800000|2022-02-18 13:10:00|15220|15218.8|15167|15165.8|15225|15223.8|15166.5|15165.3|1430
1645190100000|2022-02-18 13:15:00|15166.5|15165.3|15175.5|15174.3|15183.5|15182.3|15155.5|15154.3|1227
1645190400000|2022-02-18 13:20:00|15175|15173.8|15137.5|15136.3|15175|15173.8|15135|15133.8|827
1645190700000|2022-02-18 13:25:00|15138|15136.8|15092.5|15091.3|15143|15141.8|15074|15072.8|2571
1645191000000|2022-02-18 13:30:00|15092|15090.8|15078|15076.8|15095|15093.8|15037.5|15036.3|2225
1645191300000|2022-02-18 13:35:00|15077|15075.8|15111.5|15110.3|15117.5|15116.3|15077|15075.8|1727
1645191600000|2022-02-18 13:40:00|15111|15109.8|15124.5|15123.3|15133.5|15132.3|15103|15101.8|1478
1645191900000|2022-02-18 13:45:00|15125|15123.8|15117.5|15116.3|15129|15127.8|15106.5|15105.3|684
1645192200000|2022-02-18 13:50:00|15116|15114.8|15132.5|15131.3|15143.5|15142.3|15113|15111.8|728
1645192500000|2022-02-18 13:55:00|15132|15130.8|15130.5|15129.3|15142.5|15141.3|15124|15122.8|553
1645192800000|2022-02-18 14:00:00|15131|15129.8|15150.5|15149.3|15155|15153.8|15125|15123.8|705
1645193100000|2022-02-18 14:05:00|15150|15148.8|15130.5|15129.3|15154.5|15153.3|15129|15127.8|733
1645193400000|2022-02-18 14:10:00|15130|15128.8|15116.5|15115.3|15138.5|15137.3|15115.5|15114.3|685
1645193700000|2022-02-18 14:15:00|15116|15114.8|15114|15112.8|15124.5|15123.3|15111.5|15110.3|269
1645194000000|2022-02-18 14:20:00|15113.5|15112.3|15108.5|15107.3|15115.5|15114.3|15091.5|15090.3|582
1645194300000|2022-02-18 14:25:00|15109|15107.8|15112.5|15111.3|15121.5|15120.3|15085|15083.8|1116
1645194600000|2022-02-18 14:30:00|15112|15110.8|15072.5|15071.3|15126|15124.8|15072|15070.8|1450
1645194900000|2022-02-18 14:35:00|15072|15070.8|15098.5|15097.3|15115.5|15114.3|15060|15058.8|1213
1645195200000|2022-02-18 14:40:00|15098|15096.8|15077.5|15076.3|15104|15102.8|15066|15064.8|897
1645195500000|2022-02-18 14:45:00|15078|15076.8|15117|15115.8|15117|15115.8|15071|15069.8|791
1645195800000|2022-02-18 14:50:00|15116.5|15115.3|15142.5|15141.3|15146.5|15145.3|15116.5|15115.3|733
1645196100000|2022-02-18 14:55:00|15142|15140.8|15128|15126.8|15145.5|15144.3|15121|15119.8|433
1645196400000|2022-02-18 15:00:00|15128.5|15127.3|15115.5|15114.3|15135.5|15134.3|15107.5|15106.3|648
1645196700000|2022-02-18 15:05:00|15116|15114.8|15118.5|15117.3|15127|15125.8|15106|15104.8|440
1645197000000|2022-02-18 15:10:00|15119|15117.8|15121|15119.8|15128.5|15127.3|15103.5|15102.3|548
1645197300000|2022-02-18 15:15:00|15121.5|15120.3|15110|15108.8|15138|15136.8|15096.5|15095.3|693
1645197600000|2022-02-18 15:20:00|15109.5|15108.3|15093|15091.8|15117|15115.8|15086.5|15085.3|448
1645197900000|2022-02-18 15:25:00|15093.5|15092.3|15079|15077.8|15097.5|15096.3|15072|15070.8|486
1645198200000|2022-02-18 15:30:00|15079.5|15078.3|15062|15060.8|15080|15078.8|15058|15056.8|800
1645198500000|2022-02-18 15:35:00|15061.5|15060.3|15053|15051.8|15068.5|15067.3|15049.5|15048.3|545
1645198800000|2022-02-18 15:40:00|15053.5|15052.3|15068.5|15067.3|15070.5|15069.3|15036|15034.8|890
1645199100000|2022-02-18 15:45:00|15067.5|15066.3|15049.5|15048.3|15070.5|15069.3|15026.5|15025.3|1227
1645199400000|2022-02-18 15:50:00|15048.5|15047.3|15061|15059.8|15061|15059.8|15041|15039.8|780
1645199700000|2022-02-18 15:55:00|15060.5|15059.3|15052.5|15051.3|15064|15062.8|15043.5|15042.3|645
1645200000000|2022-02-18 16:00:00|15052|15050.8|14992.5|14991.3|15052.5|15051.3|14989.5|14988.3|2065
1645200300000|2022-02-18 16:05:00|14993|14991.8|14997|14995.8|15013.5|15012.3|14987|14985.8|1261
1645200600000|2022-02-18 16:10:00|14996.5|14995.3|15020|15018.8|15025.5|15024.3|14987|14985.8|1090
1645200900000|2022-02-18 16:15:00|15020.5|15019.3|15038.5|15037.3|15039|15037.8|15009.5|15008.3|892
1645201200000|2022-02-18 16:20:00|15038|15036.8|15046|15044.8|15050.5|15049.3|15035|15033.8|794
1645201500000|2022-02-18 16:25:00|15045.5|15044.3|15037.5|15036.3|15055|15053.8|15031.5|15030.3|1051
1645201800000|2022-02-18 16:30:00|15037.9|15035.9|15039.4|15037.4|15050.4|15048.4|15021.9|15019.9|1472
1645202100000|2022-02-18 16:35:00|15041.9|15039.9|15059.4|15057.4|15071.4|15069.4|15037.9|15035.9|938
1645202400000|2022-02-18 16:40:00|15058.9|15056.9|15048.4|15046.4|15065.4|15063.4|15044.9|15042.9|317
1645202700000|2022-02-18 16:45:00|15047.9|15045.9|15041.4|15039.4|15057.9|15055.9|15038.4|15036.4|228
1645203000000|2022-02-18 16:50:00|15041.9|15039.9|15023.9|15021.9|15044.4|15042.4|15020.4|15018.4|300
1645203300000|2022-02-18 16:55:00|15024.4|15022.4|15004.4|15002.4|15026.4|15024.4|15000.9|14998.9|295
1645203600000|2022-02-18 17:00:00|15003.9|15001.9|14999.4|14997.4|15009.9|15007.9|14992.4|14990.4|379
1645203900000|2022-02-18 17:05:00|14999.9|14997.9|15031.9|15029.9|15032.4|15030.4|14999.4|14997.4|439
1645204200000|2022-02-18 17:10:00|15032.4|15030.4|15030.9|15028.9|15042.4|15040.4|15026.9|15024.9|290
1645204500000|2022-02-18 17:15:00|15031.4|15029.4|15042.9|15040.9|15056.4|15054.4|15023.4|15021.4|320
1645204800000|2022-02-18 17:20:00|15043.9|15041.9|15026.9|15024.9|15049.4|15047.4|15026.9|15024.9|176
1645205100000|2022-02-18 17:25:00|15026.4|15024.4|15034.4|15032.4|15042.9|15040.9|15026.4|15024.4|153
1645205400000|2022-02-18 17:30:00|15033.4|15031.4|15017.4|15015.4|15041.9|15039.9|15007.4|15005.4|890
1645205700000|2022-02-18 17:35:00|15017.9|15015.9|14999.4|14997.4|15024.9|15022.9|14995.9|14993.9|347
1645206000000|2022-02-18 17:40:00|14998.9|14996.9|15016.4|15014.4|15032.4|15030.4|14995.9|14993.9|472
1645206300000|2022-02-18 17:45:00|15015.9|15013.9|15013.4|15011.4|15019.4|15017.4|15006.9|15004.9|218
1645206600000|2022-02-18 17:50:00|15012.9|15010.9|15018.4|15016.4|15025.9|15023.9|15006.4|15004.4|202
1645206900000|2022-02-18 17:55:00|15018.9|15016.9|15012.4|15010.4|15024.4|15022.4|15010.4|15008.4|107
1645207200000|2022-02-18 18:00:00|15011.9|15009.9|15003.4|15001.4|15016.9|15014.9|15000.4|14998.4|392
1645207500000|2022-02-18 18:05:00|15003.9|15001.9|15007.4|15005.4|15011.9|15009.9|14995.9|14993.9|165
1645207800000|2022-02-18 18:10:00|15007.9|15005.9|15002.4|15000.4|15008.4|15006.4|14998.4|14996.4|142
1645208100000|2022-02-18 18:15:00|15002.9|15000.9|14995.4|14993.4|15009.9|15007.9|14989.9|14987.9|317
1645208400000|2022-02-18 18:20:00|14995.9|14993.9|15022.4|15020.4|15025.4|15023.4|14991.9|14989.9|344
1645208700000|2022-02-18 18:25:00|15022.9|15020.9|15005.4|15003.4|15023.4|15021.4|14998.9|14996.9|223
1645209000000|2022-02-18 18:30:00|15004.9|15002.9|15011.4|15009.4|15014.9|15012.9|15001.9|14999.9|185
1645209300000|2022-02-18 18:35:00|15010.9|15008.9|15023.4|15021.4|15025.9|15023.9|15005.9|15003.9|120
1645209600000|2022-02-18 18:40:00|15023.9|15021.9|15019.4|15017.4|15027.9|15025.9|15012.4|15010.4|129
1645209900000|2022-02-18 18:45:00|15018.9|15016.9|15028.4|15026.4|15036.4|15034.4|15018.4|15016.4|210
1645210200000|2022-02-18 18:50:00|15028.9|15026.9|15042.4|15040.4|15044.9|15042.9|15026.9|15024.9|157
1645210500000|2022-02-18 18:55:00|15042.9|15040.9|15035.4|15033.4|15044.4|15042.4|15033.9|15031.9|177
1645210800000|2022-02-18 19:00:00|15034.9|15032.9|15045.4|15043.4|15052.9|15050.9|15034.9|15032.9|136
1645211100000|2022-02-18 19:05:00|15044.9|15042.9|15038.4|15036.4|15051.9|15049.9|15032.4|15030.4|121
1645211400000|2022-02-18 19:10:00|15037.9|15035.9|15041.4|15039.4|15044.4|15042.4|15033.9|15031.9|41
1645211700000|2022-02-18 19:15:00|15040.9|15038.9|15060.4|15058.4|15062.9|15060.9|15038.4|15036.4|171
1645212000000|2022-02-18 19:20:00|15060.9|15058.9|15078.4|15076.4|15078.9|15076.9|15058.4|15056.4|130
1645212300000|2022-02-18 19:25:00|15078.9|15076.9|15088.4|15086.4|15090.9|15088.9|15071.4|15069.4|222
1645212600000|2022-02-18 19:30:00|15088.9|15086.9|15091.4|15089.4|15106.9|15104.9|15085.9|15083.9|274
1645212900000|2022-02-18 19:35:00|15090.9|15088.9|15071.4|15069.4|15092.9|15090.9|15066.9|15064.9|223
1645213200000|2022-02-18 19:40:00|15071.9|15069.9|15063.4|15061.4|15074.4|15072.4|15061.9|15059.9|137
1645213500000|2022-02-18 19:45:00|15063.9|15061.9|15057.4|15055.4|15071.4|15069.4|15055.9|15053.9|79
1645213800000|2022-02-18 19:50:00|15057.9|15055.9|15086.4|15084.4|15086.9|15084.9|15052.4|15050.4|191
1645214100000|2022-02-18 19:55:00|15085.9|15083.9|15091.4|15089.4|15097.4|15095.4|15079.4|15077.4|237
1645214400000|2022-02-18 20:00:00|15091.9|15089.9|15081.4|15079.4|15104.4|15102.4|15078.4|15076.4|233
1645214700000|2022-02-18 20:05:00|15082.4|15080.4|15073.4|15071.4|15092.4|15090.4|15061.9|15059.9|245
1645215000000|2022-02-18 20:10:00|15073.9|15071.9|15072.4|15070.4|15089.4|15087.4|15064.9|15062.9|247
1645215300000|2022-02-18 20:15:00|15071.9|15069.9|15051.4|15049.4|15081.4|15079.4|15048.4|15046.4|197
1645215600000|2022-02-18 20:20:00|15051.9|15049.9|15041.4|15039.4|15059.9|15057.9|15033.4|15031.4|310
1645215900000|2022-02-18 20:25:00|15040.9|15038.9|15037.4|15035.4|15048.9|15046.9|15034.4|15032.4|150
1645216200000|2022-02-18 20:30:00|15036.9|15034.9|15025.4|15023.4|15037.4|15035.4|15010.4|15008.4|307
1645216500000|2022-02-18 20:35:00|15024.9|15022.9|15030.4|15028.4|15039.4|15037.4|15018.4|15016.4|281
1645216800000|2022-02-18 20:40:00|15029.9|15027.9|15056.4|15054.4|15058.9|15056.9|15028.4|15026.4|257
1645217100000|2022-02-18 20:45:00|15056.9|15054.9|15056.4|15054.4|15072.4|15070.4|15040.4|15038.4|422
1645217400000|2022-02-18 20:50:00|15056.9|15054.9|15033.4|15031.4|15056.9|15054.9|15030.4|15028.4|602
1645217700000|2022-02-18 20:55:00|15033.9|15031.9|15042.4|15040.4|15050.9|15048.9|15030.4|15028.4|372
1645218000000|2022-02-18 21:00:00|15053.2|15048.2|15070.1|15065.1|15088|15083|15051.5|15046.5|42
1645218300000|2022-02-18 21:05:00|15073.2|15068.2|15054.7|15049.7|15073.2|15068.2|15053.6|15048.6|0
1645218600000|2022-02-18 21:10:00|15055.8|15050.8|15061.4|15056.4|15062.8|15057.8|15044.9|15039.9|0
1645218900000|2022-02-18 21:15:00|15062.5|15057.5|15071.3|15066.3|15076.6|15071.6|15061.4|15056.4|0
1645219200000|2022-02-18 21:20:00|15071.2|15066.2|15069.6|15064.6|15080.9|15075.9|15065.9|15060.9|0
1645219500000|2022-02-18 21:25:00|15070.6|15065.6|15073.1|15068.1|15076.2|15071.2|15068.1|15063.1|0
1645219800000|2022-02-18 21:30:00|15074.2|15069.2|15057.9|15052.9|15079.7|15074.7|15057.9|15052.9|0
1645220100000|2022-02-18 21:35:00|15058.9|15053.9|15050.6|15045.6|15058.9|15053.9|15043.7|15038.7|0
1645220400000|2022-02-18 21:40:00|15051.2|15046.2|15051.4|15046.4|15051.7|15046.7|15044.6|15039.6|0
1645220700000|2022-02-18 21:45:00|15049.4|15044.4|15040.6|15035.6|15051.4|15046.4|15035.4|15030.4|0
1645221000000|2022-02-18 21:50:00|15042.2|15037.2|15042.3|15037.3|15049.1|15044.1|15031.5|15026.5|0
1645221300000|2022-02-18 21:55:00|15041.8|15036.8|15033.3|15028.3|15043.8|15038.8|15030.5|15025.5|0
1645398000000|2022-02-20 23:00:00|14929.5|14924.5|14950|14945|14961.2|14956.2|14920.2|14915.2|0
1645398300000|2022-02-20 23:05:00|14950.5|14945.5|14953.3|14948.3|14968.5|14963.5|14939.3|14934.3|0
1645398600000|2022-02-20 23:10:00|14952.8|14947.8|14957.9|14952.9|14960.5|14955.5|14932.1|14927.1|0
1645398900000|2022-02-20 23:15:00|14958.4|14953.4|14963.3|14958.3|14963.3|14958.3|14943.3|14938.3|0
1645399200000|2022-02-20 23:20:00|14967.5|14962.5|14949.6|14944.6|14971.4|14966.4|14942|14937|0
1645399500000|2022-02-20 23:25:00|14949.1|14944.1|14944.9|14939.9|14961.3|14956.3|14942.5|14937.5|0
1645399800000|2022-02-20 23:30:00|14946.4|14941.4|14957.1|14952.1|14961.4|14956.4|14936.7|14931.7|0
1645400100000|2022-02-20 23:35:00|14956.6|14951.6|14962.4|14957.4|14964.4|14959.4|14952.9|14947.9|0
1645400400000|2022-02-20 23:40:00|14962.9|14957.9|14951.6|14946.6|14965|14960|14946.3|14941.3|0
1645400700000|2022-02-20 23:45:00|14952.1|14947.1|14946|14941|14955.2|14950.2|14942.3|14937.3|0
1645401000000|2022-02-20 23:50:00|14945|14940|14943.7|14938.7|14956|14951|14942.6|14937.6|0
1645401300000|2022-02-20 23:55:00|14943.1|14938.1|14947.1|14942.1|14953.4|14948.4|14942.8|14937.8|0
1645401600000|2022-02-21 00:00:00|14946.6|14941.6|14917|14912|14949.7|14944.7|14912.3|14907.3|0
1645401900000|2022-02-21 00:05:00|14917.6|14912.6|14921.5|14916.5|14930.4|14925.4|14912|14907|0
1645402200000|2022-02-21 00:10:00|14920.4|14915.4|14954.5|14949.5|14956.6|14951.6|14918.3|14913.3|0
1645402500000|2022-02-21 00:15:00|14953.4|14948.4|14960.4|14956.4|14968.9|14964.9|14944.9|14940.9|145
1645402800000|2022-02-21 00:20:00|14960.9|14956.9|14935.4|14931.4|14960.9|14956.9|14935.4|14931.4|19
1645403100000|2022-02-21 00:25:00|14935.9|14931.9|14936.9|14932.9|14939.4|14935.4|14927.4|14923.4|46
1645403400000|2022-02-21 00:30:00|14937.4|14933.4|14951.4|14947.4|14953.4|14949.4|14928.9|14924.9|22
1645403700000|2022-02-21 00:35:00|14950.9|14946.9|14940.9|14936.9|14951.4|14947.4|14935.4|14931.4|9
1645404000000|2022-02-21 00:40:00|14941.4|14937.4|14945.9|14941.9|14948.9|14944.9|14936.4|14932.4|2
1645404300000|2022-02-21 00:45:00|14946.4|14942.4|14936.9|14932.9|14952.9|14948.9|14934.9|14930.9|6
1645404600000|2022-02-21 00:50:00|14942.9|14938.9|15025.4|15021.4|15026.9|15022.9|14942.9|14938.9|86
1645404900000|2022-02-21 00:55:00|15024.9|15020.9|15052.4|15048.4|15056.4|15052.4|15019.9|15015.9|86
1645405200000|2022-02-21 01:00:00|15053.4|15049.4|15022.9|15018.9|15055.9|15051.9|15008.4|15004.4|64
1645405500000|2022-02-21 01:05:00|15023.4|15019.4|15074.9|15070.9|15074.9|15070.9|15023.4|15019.4|65
1645405800000|2022-02-21 01:10:00|15074.4|15070.4|15086.4|15082.4|15100.9|15096.9|15065.9|15061.9|94
1645406100000|2022-02-21 01:15:00|15085.9|15081.9|15083.9|15079.9|15089.4|15085.4|15061.4|15057.4|45
1645406400000|2022-02-21 01:20:00|15087.4|15083.4|15093.4|15089.4|15100.9|15096.9|15062.4|15058.4|39
1645406700000|2022-02-21 01:25:00|15093.9|15089.9|15075.4|15071.4|15095.4|15091.4|15075.4|15071.4|23
1645407000000|2022-02-21 01:30:00|15074.9|15070.9|15104.4|15100.4|15107.9|15103.9|15074.9|15070.9|83
1645407300000|2022-02-21 01:35:00|15103.9|15099.9|15131.9|15127.9|15131.9|15127.9|15098.9|15094.9|57
1645407600000|2022-02-21 01:40:00|15131.4|15127.4|15117.4|15113.4|15132.9|15128.9|15112.4|15108.4|15
1645407900000|2022-02-21 01:45:00|15117.9|15113.9|15116.9|15112.9|15130.4|15126.4|15110.9|15106.9|46
1645408200000|2022-02-21 01:50:00|15115.9|15111.9|15108.9|15104.9|15118.4|15114.4|15101.4|15097.4|15
1645408500000|2022-02-21 01:55:00|15109.4|15105.4|15115.4|15111.4|15123.4|15119.4|15105.9|15101.9|13
1645408800000|2022-02-21 02:00:00|15115.9|15111.9|15116.4|15112.4|15120.4|15116.4|15105.4|15101.4|9
1645409100000|2022-02-21 02:05:00|15115.9|15111.9|15114.4|15110.4|15117.4|15113.4|15106.9|15102.9|4
1645409400000|2022-02-21 02:10:00|15114.9|15110.9|15106.4|15102.4|15117.4|15113.4|15105.9|15101.9|9
1645409700000|2022-02-21 02:15:00|15107.4|15103.4|15104.9|15100.9|15109.4|15105.4|15098.4|15094.4|11
1645410000000|2022-02-21 02:20:00|15102.4|15098.4|15095.9|15091.9|15106.9|15102.9|15088.4|15084.4|30
1645410300000|2022-02-21 02:25:00|15094.9|15090.9|15095.9|15091.9|15100.4|15096.4|15092.9|15088.9|6
1645410600000|2022-02-21 02:30:00|15096.4|15092.4|15118.4|15114.4|15118.4|15114.4|15096.4|15092.4|13
1645410900000|2022-02-21 02:35:00|15115.9|15111.9|15106.9|15102.9|15116.4|15112.4|15105.4|15101.4|22
1645411200000|2022-02-21 02:40:00|15106.4|15102.4|15105.9|15101.9|15106.9|15102.9|15099.9|15095.9|4
1645411500000|2022-02-21 02:45:00|15105.4|15101.4|15120.4|15116.4|15124.4|15120.4|15103.9|15099.9|11
1645411800000|2022-02-21 02:50:00|15121.9|15117.9|15113.4|15109.4|15121.9|15117.9|15111.4|15107.4|3
1645412100000|2022-02-21 02:55:00|15112.9|15108.9|15112.9|15108.9|15118.9|15114.9|15112.4|15108.4|5
1645412400000|2022-02-21 03:00:00|15113.4|15109.4|15123.4|15119.4|15123.9|15119.9|15113.4|15109.4|5
1645412700000|2022-02-21 03:05:00|15122.4|15118.4|15114.4|15110.4|15122.4|15118.4|15114.4|15110.4|7
1645413000000|2022-02-21 03:10:00|15113.4|15109.4|15110.9|15106.9|15119.4|15115.4|15106.9|15102.9|22
1645413300000|2022-02-21 03:15:00|15111.9|15107.9|15110.9|15106.9|15116.4|15112.4|15109.4|15105.4|0
1645413600000|2022-02-21 03:20:00|15111.4|15107.4|15113.4|15109.4|15114.4|15110.4|15110.4|15106.4|0
1645413900000|2022-02-21 03:25:00|15112.9|15108.9|15112.9|15108.9|15113.9|15109.9|15111.4|15107.4|0
1645414200000|2022-02-21 03:30:00|15113.9|15109.9|15087.4|15083.4|15114.4|15110.4|15078.4|15074.4|19
1645414500000|2022-02-21 03:35:00|15088.4|15084.4|15103.9|15099.9|15107.4|15103.4|15088.4|15084.4|10
1645414800000|2022-02-21 03:40:00|15103.4|15099.4|15099.4|15095.4|15104.9|15100.9|15098.4|15094.4|5
1645415100000|2022-02-21 03:45:00|15098.9|15094.9|15091.9|15087.9|15099.9|15095.9|15091.9|15087.9|5
1645415400000|2022-02-21 03:50:00|15091.4|15087.4|15093.9|15089.9|15095.4|15091.4|15089.9|15085.9|6
1645415700000|2022-02-21 03:55:00|15094.9|15090.9|15091.9|15087.9|15097.4|15093.4|15091.9|15087.9|9
1645416000000|2022-02-21 04:00:00|15091.4|15087.4|15093.4|15089.4|15093.4|15089.4|15084.9|15080.9|8
1645416300000|2022-02-21 04:05:00|15093.9|15089.9|15094.4|15090.4|15095.4|15091.4|15093.9|15089.9|0
1645416600000|2022-02-21 04:10:00|15093.9|15089.9|15094.4|15090.4|15100.4|15096.4|15086.9|15082.9|7
1645416900000|2022-02-21 04:15:00|15093.9|15089.9|15098.4|15094.4|15103.9|15099.9|15093.9|15089.9|11
1645417200000|2022-02-21 04:20:00|15097.9|15093.9|15096.9|15092.9|15098.4|15094.4|15093.9|15089.9|9
1645417500000|2022-02-21 04:25:00|15097.9|15093.9|15103.4|15099.4|15104.4|15100.4|15094.9|15090.9|2
1645417800000|2022-02-21 04:30:00|15104.4|15100.4|15110.4|15106.4|15110.9|15106.9|15100.4|15096.4|11
1645418100000|2022-02-21 04:35:00|15108.4|15104.4|15106.4|15102.4|15108.4|15104.4|15101.9|15097.9|12
1645418400000|2022-02-21 04:40:00|15105.9|15101.9|15107.9|15103.9|15111.9|15107.9|15104.4|15100.4|2
1645418700000|2022-02-21 04:45:00|15108.9|15104.9|15106.9|15102.9|15109.9|15105.9|15106.9|15102.9|0
1645419000000|2022-02-21 04:50:00|15107.4|15103.4|15113.4|15109.4|15117.4|15113.4|15107.4|15103.4|9
1645419300000|2022-02-21 04:55:00|15112.9|15108.9|15112.4|15108.4|15114.9|15110.9|15111.4|15107.4|6
1645419600000|2022-02-21 05:00:00|15111.9|15107.9|15111.4|15107.4|15114.4|15110.4|15110.4|15106.4|5
1645419900000|2022-02-21 05:05:00|15110.9|15106.9|15102.4|15098.4|15110.9|15106.9|15101.9|15097.9|16
1645420200000|2022-02-21 05:10:00|15102.9|15098.9|15100.4|15096.4|15108.4|15104.4|15100.4|15096.4|12
1645420500000|2022-02-21 05:15:00|15099.4|15095.4|15111.9|15107.9|15114.4|15110.4|15098.9|15094.9|25
1645420800000|2022-02-21 05:20:00|15112.4|15108.4|15112.9|15108.9|15114.4|15110.4|15111.9|15107.9|2
1645421100000|2022-02-21 05:25:00|15113.4|15109.4|15118.4|15114.4|15120.9|15116.9|15112.4|15108.4|8
1645421400000|2022-02-21 05:30:00|15117.9|15113.9|15107.4|15103.4|15122.9|15118.9|15105.4|15101.4|18
1645421700000|2022-02-21 05:35:00|15108.4|15104.4|15109.4|15105.4|15109.9|15105.9|15104.9|15100.9|2
1645422000000|2022-02-21 05:40:00|15108.9|15104.9|15108.9|15104.9|15113.4|15109.4|15100.4|15096.4|8
1645422300000|2022-02-21 05:45:00|15109.4|15105.4|15100.4|15096.4|15109.9|15105.9|15100.4|15096.4|18
1645422600000|2022-02-21 05:50:00|15100.9|15096.9|15109.9|15105.9|15111.4|15107.4|15094.9|15090.9|30
1645422900000|2022-02-21 05:55:00|15110.9|15106.9|15109.9|15105.9|15111.4|15107.4|15107.9|15103.9|13
1645423200000|2022-02-21 06:00:00|15110.4|15106.4|15117.4|15113.4|15117.4|15113.4|15110.4|15106.4|17
1645423500000|2022-02-21 06:05:00|15116.9|15112.9|15115.9|15111.9|15122.4|15118.4|15115.9|15111.9|12
1645423800000|2022-02-21 06:10:00|15115.4|15111.4|15119.4|15115.4|15122.4|15118.4|15110.9|15106.9|76
1645424100000|2022-02-21 06:15:00|15118.9|15114.9|15118.4|15114.4|15119.9|15115.9|15113.4|15109.4|10
1645424400000|2022-02-21 06:20:00|15118.9|15114.9|15117.9|15113.9|15120.4|15116.4|15116.9|15112.9|4
1645424700000|2022-02-21 06:25:00|15116.9|15112.9|15117.4|15113.4|15117.9|15113.9|15116.9|15112.9|1
1645425000000|2022-02-21 06:30:00|15117.9|15113.9|15130.4|15126.4|15132.4|15128.4|15117.9|15113.9|38
1645425300000|2022-02-21 06:35:00|15130.9|15126.9|15139.4|15135.4|15139.4|15135.4|15130.4|15126.4|32
1645425600000|2022-02-21 06:40:00|15138.9|15134.9|15144.9|15140.9|15148.9|15144.9|15138.4|15134.4|56
1645425900000|2022-02-21 06:45:00|15145.4|15141.4|15161.9|15157.9|15165.4|15161.4|15145.4|15141.4|56
1645426200000|2022-02-21 06:50:00|15161.4|15157.4|15167.4|15163.4|15171.9|15167.9|15154.9|15150.9|100
1645426500000|2022-02-21 06:55:00|15167.9|15163.9|15155.9|15151.9|15168.9|15164.9|15152.4|15148.4|79
1645426800000|2022-02-21 07:00:00|15154.9|15152.9|15187.9|15185.9|15199.4|15197.4|15149.4|15147.4|703
1645427100000|2022-02-21 07:05:00|15188.4|15186.4|15232.9|15230.9|15233.4|15231.4|15188.4|15186.4|685
1645427400000|2022-02-21 07:10:00|15234.9|15232.9|15229.9|15227.9|15236.9|15234.9|15197.4|15195.4|473
1645427700000|2022-02-21 07:15:00|15229.4|15227.4|15226.9|15224.9|15230.9|15228.9|15200.4|15198.4|342
1645428000000|2022-02-21 07:20:00|15227.4|15225.4|15202.4|15200.4|15233.4|15231.4|15196.9|15194.9|294
1645428300000|2022-02-21 07:25:00|15201.9|15199.9|15199.4|15197.4|15202.4|15200.4|15186.4|15184.4|188
1645428600000|2022-02-21 07:30:00|15199.9|15197.9|15194.4|15192.4|15215.9|15213.9|15192.4|15190.4|439
1645428900000|2022-02-21 07:35:00|15194.9|15192.9|15183.4|15181.4|15196.9|15194.9|15182.4|15180.4|166
1645429200000|2022-02-21 07:40:00|15183.9|15181.9|15191.9|15189.9|15195.9|15193.9|15183.9|15181.9|115
1645429500000|2022-02-21 07:45:00|15192.4|15190.4|15202.4|15200.4|15228.9|15226.9|15191.9|15189.9|353
1645429800000|2022-02-21 07:50:00|15201.9|15199.9|15204.4|15202.4|15213.9|15211.9|15199.9|15197.9|225
1645430100000|2022-02-21 07:55:00|15204.9|15202.9|15196.4|15194.4|15223.4|15221.4|15193.4|15191.4|483
1645430400000|2022-02-21 08:00:00|15194.9|15192.9|15179|15177.8|15218|15216.8|15176.5|15175.3|1569
1645430700000|2022-02-21 08:05:00|15178|15176.8|15181|15179.8|15198|15196.8|15174|15172.8|1026
1645431000000|2022-02-21 08:10:00|15181.5|15180.3|15165|15163.8|15194|15192.8|15163.5|15162.3|571
1645431300000|2022-02-21 08:15:00|15171.5|15170.3|15152|15150.8|15183.5|15182.3|15152|15150.8|1044
1645431600000|2022-02-21 08:20:00|15154|15152.8|15144|15142.8|15172|15170.8|15144|15142.8|535
1645431900000|2022-02-21 08:25:00|15143.5|15142.3|15157|15155.8|15173.5|15172.3|15139|15137.8|650
1645432200000|2022-02-21 08:30:00|15157.5|15156.3|15181|15179.8|15191.5|15190.3|15157.5|15156.3|610
1645432500000|2022-02-21 08:35:00|15180.5|15179.3|15146|15144.8|15180.5|15179.3|15090|15088.8|2120
1645432800000|2022-02-21 08:40:00|15146.5|15145.3|15131.9|15130.7|15149|15147.8|15131.9|15130.7|531
1645433100000|2022-02-21 08:45:00|15132.4|15131.2|15141.9|15140.7|15153.9|15152.7|15128.9|15127.7|459
1645433400000|2022-02-21 08:50:00|15143.9|15142.7|15116.4|15115.2|15159.9|15158.7|15114.9|15113.7|577
1645433700000|2022-02-21 08:55:00|15116.9|15115.7|15114.9|15113.7|15125.9|15124.7|15104.9|15103.7|483
1645434000000|2022-02-21 09:00:00|15115.4|15114.2|15071.9|15070.7|15117.9|15116.7|15067.4|15066.2|546
1645434300000|2022-02-21 09:05:00|15072.4|15071.2|15046.9|15045.7|15072.9|15071.7|15045.9|15044.7|781
1645434600000|2022-02-21 09:10:00|15047.4|15046.2|15047.9|15046.7|15059.9|15058.7|15028.9|15027.7|720
1645434900000|2022-02-21 09:15:00|15048.4|15047.2|15053.9|15052.7|15060.9|15059.7|15043.9|15042.7|727
1645435200000|2022-02-21 09:20:00|15053.4|15052.2|15055.9|15054.7|15057.4|15056.2|15041.4|15040.2|294
1645435500000|2022-02-21 09:25:00|15056.4|15055.2|15069.4|15068.2|15082.4|15081.2|15054.9|15053.7|588
1645435800000|2022-02-21 09:30:00|15068.9|15067.7|15069.9|15068.7|15085.4|15084.2|15068.4|15067.2|410
1645436100000|2022-02-21 09:35:00|15070.4|15069.2|15058.9|15057.7|15076.9|15075.7|15057.4|15056.2|324
1645436400000|2022-02-21 09:40:00|15059.4|15058.2|15063.9|15062.7|15072.9|15071.7|15053.9|15052.7|271
1645436700000|2022-02-21 09:45:00|15064.4|15063.2|15059.9|15058.7|15070.9|15069.7|15054.9|15053.7|245
1645437000000|2022-02-21 09:50:00|15060.4|15059.2|15045.9|15044.7|15066.4|15065.2|15045.4|15044.2|268
1645437300000|2022-02-21 09:55:00|15046.4|15045.2|15048.4|15047.2|15050.9|15049.7|15031.9|15030.7|326
1645437600000|2022-02-21 10:00:00|15047.9|15046.7|15024.9|15023.7|15048.4|15047.2|15021.4|15020.2|504
1645437900000|2022-02-21 10:05:00|15025.4|15024.2|15032.9|15031.7|15047.9|15046.7|15025.4|15024.2|565
1645438200000|2022-02-21 10:10:00|15033.4|15032.2|15015.9|15014.7|15033.4|15032.2|15010.4|15009.2|312
1645438500000|2022-02-21 10:15:00|15016.4|15015.2|15009.4|15008.2|15018.9|15017.7|15004.9|15003.7|366
1645438800000|2022-02-21 10:20:00|15008.9|15007.7|15010.9|15009.7|15022.9|15021.7|15005.4|15004.2|407
1645439100000|2022-02-21 10:25:00|15011.4|15010.2|14983.4|14982.2|15011.4|15010.2|14983.4|14982.2|470
1645439400000|2022-02-21 10:30:00|14982.9|14981.7|15003.9|15002.7|15005.9|15004.7|14979.9|14978.7|585
1645439700000|2022-02-21 10:35:00|15003.4|15002.2|15016.9|15015.7|15017.9|15016.7|14999.4|14998.2|387
1645440000000|2022-02-21 10:40:00|15017.4|15016.2|15012.9|15011.7|15031.4|15030.2|15008.9|15007.7|634
1645440300000|2022-02-21 10:45:00|15012.4|15011.2|14997.9|14996.7|15013.4|15012.2|14997.4|14996.2|434
1645440600000|2022-02-21 10:50:00|14998.4|14997.2|14992.9|14991.7|15000.4|14999.2|14976.4|14975.2|428
1645440900000|2022-02-21 10:55:00|14992.4|14991.2|14995.4|14994.2|15005.4|15004.2|14986.9|14985.7|608
1645441200000|2022-02-21 11:00:00|14995.9|14994.7|15004.9|15003.7|15012.9|15011.7|14984.9|14983.7|550
1645441500000|2022-02-21 11:05:00|15004.4|15003.2|14997.9|14996.7|15006.4|15005.2|14990.9|14989.7|383
1645441800000|2022-02-21 11:10:00|14998.4|14997.2|15010.9|15009.7|15017.9|15016.7|14997.9|14996.7|360
1645442100000|2022-02-21 11:15:00|15010.4|15009.2|14997.9|14996.7|15012.4|15011.2|14980.9|14979.7|594
1645442400000|2022-02-21 11:20:00|14998.4|14997.2|14993.4|14992.2|15004.9|15003.7|14984.9|14983.7|295
1645442700000|2022-02-21 11:25:00|14993.9|14992.7|14972.9|14971.7|14997.9|14996.7|14964.4|14963.2|577
1645443000000|2022-02-21 11:30:00|14973.4|14972.2|14959.9|14958.7|14978.9|14977.7|14957.4|14956.2|486
1645443300000|2022-02-21 11:35:00|14960.4|14959.2|14959.4|14958.2|14969.9|14968.7|14955.4|14954.2|439
1645443600000|2022-02-21 11:40:00|14958.9|14957.7|14923.4|14922.2|14959.4|14958.2|14922.4|14921.2|722
1645443900000|2022-02-21 11:45:00|14923.9|14922.7|14929.9|14928.7|14943.9|14942.7|14923.9|14922.7|658
1645444200000|2022-02-21 11:50:00|14930.4|14929.2|14948.9|14947.7|14951.4|14950.2|14925.9|14924.7|560
1645444500000|2022-02-21 11:55:00|14949.4|14948.2|14963.9|14962.7|14971.4|14970.2|14946.9|14945.7|623
1645444800000|2022-02-21 12:00:00|14962.9|14961.7|14940.9|14939.7|14963.4|14962.2|14939.9|14938.7|459
1645445100000|2022-02-21 12:05:00|14941.4|14940.2|14927.4|14926.2|14941.9|14940.7|14925.9|14924.7|312
1645445400000|2022-02-21 12:10:00|14925.9|14924.7|14937.4|14936.2|14942.4|14941.2|14925.4|14924.2|353
1645445700000|2022-02-21 12:15:00|14936.9|14935.7|14908.4|14907.2|14938.4|14937.2|14908.4|14907.2|754
1645446000000|2022-02-21 12:20:00|14909.4|14908.2|14912.4|14911.2|14916.9|14915.7|14901.4|14900.2|554
1645446300000|2022-02-21 12:25:00|14912.9|14911.7|14920.9|14919.7|14925.4|14924.2|14912.9|14911.7|388
1645446600000|2022-02-21 12:30:00|14920.4|14919.2|14910.9|14909.7|14920.9|14919.7|14887.9|14886.7|547
1645446900000|2022-02-21 12:35:00|14911.4|14910.2|14896.9|14895.7|14915.9|14914.7|14894.4|14893.2|482
1645447200000|2022-02-21 12:40:00|14896.4|14895.2|14871.4|14870.2|14900.4|14899.2|14850.4|14849.2|1236
1645447500000|2022-02-21 12:45:00|14870.4|14869.2|14847.4|14846.2|14886.9|14885.7|14843.9|14842.7|1020
1645447800000|2022-02-21 12:50:00|14846.9|14845.7|14837.4|14836.2|14846.9|14845.7|14806.4|14805.2|2030
1645448100000|2022-02-21 12:55:00|14836.9|14835.7|14841.9|14840.7|14846.4|14845.2|14810.9|14809.7|1219
1645448400000|2022-02-21 13:00:00|14842.4|14841.2|14835.4|14834.2|14851.9|14850.7|14833.4|14832.2|791
1645448700000|2022-02-21 13:05:00|14835.9|14834.7|14822.9|14821.7|14835.9|14834.7|14806.9|14805.7|696
1645449000000|2022-02-21 13:10:00|14822.4|14821.2|14798.4|14797.2|14825.4|14824.2|14793.4|14792.2|1066
1645449300000|2022-02-21 13:15:00|14798.9|14797.7|14621.4|14620.2|14804.4|14803.2|14621.4|14620.2|3665
1645449600000|2022-02-21 13:20:00|14622.4|14621.2|14701.4|14700.2|14702.4|14701.2|14611.4|14610.2|2551
1645449900000|2022-02-21 13:25:00|14700.9|14699.7|14729.4|14728.2|14745.4|14744.2|14700.9|14699.7|1588
1645450200000|2022-02-21 13:30:00|14728.9|14727.7|14704.9|14703.7|14729.4|14728.2|14674.9|14673.7|951
1645450500000|2022-02-21 13:35:00|14704.4|14703.2|14720.4|14719.2|14743.9|14742.7|14704.4|14703.2|1043
1645450800000|2022-02-21 13:40:00|14722.9|14721.7|14760.4|14759.2|14774.4|14773.2|14718.9|14717.7|1117
1645451100000|2022-02-21 13:45:00|14760.9|14759.7|14744.4|14743.2|14777.9|14776.7|14737.4|14736.2|582
1645451400000|2022-02-21 13:50:00|14744.9|14743.7|14734.4|14733.2|14771.4|14770.2|14731.4|14730.2|613
1645451700000|2022-02-21 13:55:00|14733.9|14732.7|14754.9|14753.7|14777.9|14776.7|14720.4|14719.2|2568
1645452000000|2022-02-21 14:00:00|14754.4|14753.2|14747.9|14746.7|14764.4|14763.2|14726.4|14725.2|665
1645452300000|2022-02-21 14:05:00|14747.4|14746.2|14739.4|14738.2|14755.9|14754.7|14715.9|14714.7|1036
1645452600000|2022-02-21 14:10:00|14739.9|14738.7|14774.9|14773.7|14775.9|14774.7|14725.4|14724.2|784
1645452900000|2022-02-21 14:15:00|14776.4|14775.2|14790.9|14789.7|14798.4|14797.2|14764.4|14763.2|792
1645453200000|2022-02-21 14:20:00|14791.9|14790.7|14810.4|14809.2|14817.9|14816.7|14791.9|14790.7|752
1645453500000|2022-02-21 14:25:00|14809.9|14808.7|14795.4|14794.2|14816.4|14815.2|14790.9|14789.7|720
1645453800000|2022-02-21 14:30:00|14794.9|14793.7|14811.4|14810.2|14817.4|14816.2|14794.9|14793.7|625
1645454100000|2022-02-21 14:35:00|14810.9|14809.7|14764.9|14763.7|14810.9|14809.7|14748.9|14747.7|1026
1645454400000|2022-02-21 14:40:00|14765.4|14764.2|14732.4|14731.2|14777.4|14776.2|14726.4|14725.2|645
1645454700000|2022-02-21 14:45:00|14732.9|14731.7|14729.9|14728.7|14747.4|14746.2|14725.4|14724.2|425
1645455000000|2022-02-21 14:50:00|14730.4|14729.2|14743.9|14742.7|14763.4|14762.2|14721.4|14720.2|700
1645455300000|2022-02-21 14:55:00|14744.4|14743.2|14750.9|14749.7|14757.9|14756.7|14730.4|14729.2|436
1645455600000|2022-02-21 15:00:00|14750.4|14749.2|14773.9|14772.7|14779.9|14778.7|14744.9|14743.7|394
1645455900000|2022-02-21 15:05:00|14774.4|14773.2|14788.4|14787.2|14791.9|14790.7|14769.4|14768.2|500
1645456200000|2022-02-21 15:10:00|14789.4|14788.2|14812.4|14811.2|14814.9|14813.7|14785.9|14784.7|398
1645456500000|2022-02-21 15:15:00|14811.9|14810.7|14856.4|14855.2|14857.4|14856.2|14809.4|14808.2|773
1645456800000|2022-02-21 15:20:00|14856.9|14855.7|14829.9|14828.7|14858.4|14857.2|14827.4|14826.2|549
1645457100000|2022-02-21 15:25:00|14830.4|14829.2|14827.4|14826.2|14836.9|14835.7|14801.4|14800.2|632
1645457400000|2022-02-21 15:30:00|14826.9|14825.7|14837.9|14836.7|14851.4|14850.2|14815.4|14814.2|638
1645457700000|2022-02-21 15:35:00|14837.4|14836.2|14836.4|14835.2|14842.4|14841.2|14822.4|14821.2|355
1645458000000|2022-02-21 15:40:00|14835.9|14834.7|14835.4|14834.2|14841.4|14840.2|14831.4|14830.2|307
1645458300000|2022-02-21 15:45:00|14835.9|14834.7|14788.4|14787.2|14839.4|14838.2|14785.9|14784.7|584
1645458600000|2022-02-21 15:50:00|14787.9|14786.7|14795.9|14794.7|14799.4|14798.2|14774.9|14773.7|450
1645458900000|2022-02-21 15:55:00|14796.4|14795.2|14791.4|14790.2|14800.4|14799.2|14787.4|14786.2|224
1645459200000|2022-02-21 16:00:00|14790.9|14789.7|14776.4|14775.2|14791.4|14790.2|14775.9|14774.7|235
1645459500000|2022-02-21 16:05:00|14775.9|14774.7|14783.9|14782.7|14797.4|14796.2|14770.9|14769.7|285
1645459800000|2022-02-21 16:10:00|14783.4|14782.2|14787.4|14786.2|14800.4|14799.2|14773.4|14772.2|325
1645460100000|2022-02-21 16:15:00|14786.9|14785.7|14776.4|14775.2|14788.9|14787.7|14768.9|14767.7|404
1645460400000|2022-02-21 16:20:00|14776.9|14775.7|14766.4|14765.2|14782.4|14781.2|14765.9|14764.7|394
1645460700000|2022-02-21 16:25:00|14766.9|14765.7|14718.4|14717.2|14769.9|14768.7|14710.9|14709.7|1298
1645461000000|2022-02-21 16:30:00|14718.8|14716.8|14728.3|14726.3|14737.3|14735.3|14709.8|14707.8|1378
1645461300000|2022-02-21 16:35:00|14729.3|14727.3|14743.3|14741.3|14751.3|14749.3|14725.8|14723.8|789
1645461600000|2022-02-21 16:40:00|14743.8|14741.8|14735.8|14733.8|14745.8|14743.8|14732.8|14730.8|182
1645461900000|2022-02-21 16:45:00|14736.8|14734.8|14742.3|14740.3|14747.8|14745.8|14736.8|14734.8|141
1645462200000|2022-02-21 16:50:00|14742.8|14740.8|14725.8|14723.8|14746.3|14744.3|14720.3|14718.3|314
1645462500000|2022-02-21 16:55:00|14726.3|14724.3|14712.3|14710.3|14727.3|14725.3|14685.3|14683.3|658
1645462800000|2022-02-21 17:00:00|14711.8|14709.8|14710.3|14708.3|14728.8|14726.8|14703.8|14701.8|213
1645463100000|2022-02-21 17:05:00|14710.8|14708.8|14701.8|14699.8|14712.8|14710.8|14698.8|14696.8|107
1645463400000|2022-02-21 17:10:00|14702.3|14700.3|14704.3|14702.3|14710.3|14708.3|14690.8|14688.8|168
1645463700000|2022-02-21 17:15:00|14704.8|14702.8|14723.8|14721.8|14726.3|14724.3|14698.3|14696.3|148
1645464000000|2022-02-21 17:20:00|14723.3|14721.3|14701.8|14699.8|14725.8|14723.8|14685.3|14683.3|581
1645464300000|2022-02-21 17:25:00|14704.3|14702.3|14692.3|14690.3|14710.3|14708.3|14691.8|14689.8|103
1645464600000|2022-02-21 17:30:00|14692.8|14690.8|14696.8|14694.8|14709.3|14707.3|14688.8|14686.8|165
1645464900000|2022-02-21 17:35:00|14697.3|14695.3|14686.3|14684.3|14705.8|14703.8|14685.8|14683.8|159
1645465200000|2022-02-21 17:40:00|14685.8|14683.8|14672.8|14670.8|14687.3|14685.3|14669.8|14667.8|175
1645465500000|2022-02-21 17:45:00|14673.3|14671.3|14677.3|14675.3|14683.8|14681.8|14670.3|14668.3|207
1645465800000|2022-02-21 17:50:00|14676.8|14674.8|14665.3|14663.3|14678.8|14676.8|14662.3|14660.3|90
1645466100000|2022-02-21 17:55:00|14663.3|14661.3|14647.8|14645.8|14669.8|14667.8|14645.3|14643.3|421
1645466400000|2022-02-21 18:00:00|14647.3|14645.3|14623.3|14621.3|14710.8|14708.8|14602.8|14600.8|1167
1645466700000|2022-02-21 18:05:00|14622.8|14620.8|14660.8|14658.8|14664.3|14662.3|14616.3|14614.3|231
1645467000000|2022-02-21 18:10:00|14659.8|14657.8|14635.8|14633.8|14662.3|14660.3|14629.8|14627.8|240
1645467300000|2022-02-21 18:15:00|14634.8|14632.8|14628.3|14626.3|14644.3|14642.3|14628.3|14626.3|142
1645467600000|2022-02-21 18:20:00|14630.3|14628.3|14597.3|14595.3|14632.3|14630.3|14596.8|14594.8|201
1645467900000|2022-02-21 18:25:00|14596.8|14594.8|14554.3|14552.3|14596.8|14594.8|14535.3|14533.3|489
1645468200000|2022-02-21 18:30:00|14554.8|14552.8|14568.3|14566.3|14569.8|14567.8|14551.8|14549.8|194
1645468500000|2022-02-21 18:35:00|14568.8|14566.8|14647.8|14645.8|14648.3|14646.3|14564.3|14562.3|388
1645468800000|2022-02-21 18:40:00|14650.8|14648.8|14561.3|14559.3|14653.3|14651.3|14561.3|14559.3|390
1645469100000|2022-02-21 18:45:00|14555.8|14553.8|14537.8|14535.8|14565.8|14563.8|14537.8|14535.8|178
1645469400000|2022-02-21 18:50:00|14539.3|14537.3|14506.8|14504.8|14549.3|14547.3|14498.8|14496.8|263
1645469700000|2022-02-21 18:55:00|14507.3|14505.3|14533.8|14531.8|14546.3|14544.3|14505.3|14503.3|170
1645470000000|2022-02-21 19:00:00|14533.3|14531.3|14548.8|14546.8|14574.3|14572.3|14530.8|14528.8|252
1645470300000|2022-02-21 19:05:00|14545.8|14543.8|14515.3|14513.3|14546.3|14544.3|14493.3|14491.3|216
1645470600000|2022-02-21 19:10:00|14511.3|14509.3|14501.3|14499.3|14535.3|14533.3|14500.3|14498.3|142
1645470900000|2022-02-21 19:15:00|14500.8|14498.8|14478.8|14476.8|14504.3|14502.3|14446.8|14444.8|327
1645471200000|2022-02-21 19:20:00|14482.8|14480.8|14473.8|14471.8|14514.8|14512.8|14467.8|14465.8|277
1645471500000|2022-02-21 19:25:00|14474.3|14472.3|14486.8|14484.8|14488.8|14486.8|14444.3|14442.3|181
1645471800000|2022-02-21 19:30:00|14487.3|14485.3|14441.8|14439.8|14504.8|14502.8|14441.3|14439.3|248
1645472100000|2022-02-21 19:35:00|14442.8|14440.8|14485.8|14483.8|14490.3|14488.3|14433.8|14431.8|385
1645472400000|2022-02-21 19:40:00|14485.3|14483.3|14498.8|14496.8|14508.8|14506.8|14470.8|14468.8|251
1645472700000|2022-02-21 19:45:00|14499.3|14497.3|14514.3|14512.3|14534.3|14532.3|14497.3|14495.3|200
1645473000000|2022-02-21 19:50:00|14513.3|14511.3|14491.8|14489.8|14513.3|14511.3|14457.3|14455.3|176
1645473300000|2022-02-21 19:55:00|14494.3|14492.3|14507.8|14505.8|14515.8|14513.8|14491.3|14489.3|68
1645473600000|2022-02-21 20:00:00|14508.3|14506.3|14488.8|14486.8|14511.3|14509.3|14474.3|14472.3|72
1645473900000|2022-02-21 20:05:00|14488.3|14486.3|14461.8|14459.8|14490.3|14488.3|14461.3|14459.3|91
1645474200000|2022-02-21 20:10:00|14461.3|14459.3|14465.3|14463.3|14465.3|14463.3|14453.3|14451.3|142
1645474500000|2022-02-21 20:15:00|14466.8|14464.8|14471.8|14469.8|14471.8|14469.8|14453.8|14451.8|76
1645474800000|2022-02-21 20:20:00|14471.3|14469.3|14425.8|14423.8|14476.3|14474.3|14423.8|14421.8|279
1645475100000|2022-02-21 20:25:00|14426.8|14424.8|14425.3|14423.3|14445.8|14443.8|14420.3|14418.3|269
1645475400000|2022-02-21 20:30:00|14427.3|14425.3|14435.3|14433.3|14450.8|14448.8|14421.8|14419.8|138
1645475700000|2022-02-21 20:35:00|14435.8|14433.8|14426.3|14424.3|14448.8|14446.8|14425.3|14423.3|156
1645476000000|2022-02-21 20:40:00|14426.8|14424.8|14413.8|14411.8|14434.3|14432.3|14412.3|14410.3|198
1645476300000|2022-02-21 20:45:00|14413.3|14411.3|14426.8|14424.8|14432.3|14430.3|14392.3|14390.3|403
1645476600000|2022-02-21 20:50:00|14426.3|14424.3|14447.3|14445.3|14450.3|14448.3|14426.3|14424.3|150
1645476900000|2022-02-21 20:55:00|14447.8|14445.8|14469.8|14467.8|14473.3|14471.3|14446.8|14444.8|309
1645477200000|2022-02-21 21:00:00|14472|14467|14472|14467|14472|14467|14472|14467|1
1645477500000|2022-02-21 21:05:00|||||||||12
1645484400000|2022-02-21 23:00:00|14390|14385|14425|14420|14468.6|14463.6|14390|14385|0
1645484700000|2022-02-21 23:05:00|14421.4|14416.4|14461|14456|14472.7|14467.7|14419.4|14414.4|0
1645485000000|2022-02-21 23:10:00|14460|14455|14438.4|14433.4|14460.5|14455.5|14427.4|14422.4|0
1645485300000|2022-02-21 23:15:00|14437.4|14432.4|14439.8|14434.8|14463|14458|14434.4|14429.4|0
1645485600000|2022-02-21 23:20:00|14439.3|14434.3|14397.7|14392.7|14447|14442|14383.3|14378.3|0
1645485900000|2022-02-21 23:25:00|14399.2|14394.2|14401.7|14396.7|14416.5|14411.5|14387.9|14382.9|0
1645486200000|2022-02-21 23:30:00|14399.1|14394.1|14433.9|14428.9|14451.4|14446.4|14388.1|14383.1|0
1645486500000|2022-02-21 23:35:00|14434.4|14429.4|14443.4|14438.4|14449|14444|14425.8|14420.8|0
1645486800000|2022-02-21 23:40:00|14442.9|14437.9|14425|14420|14449.3|14444.3|14420.5|14415.5|0
1645487100000|2022-02-21 23:45:00|14425.5|14420.5|14463.8|14458.8|14469.4|14464.4|14421.8|14416.8|0
1645487400000|2022-02-21 23:50:00|14464.3|14459.3|14461.9|14456.9|14473.1|14468.1|14451.2|14446.2|0
1645487700000|2022-02-21 23:55:00|14461.4|14456.4|14476|14471|14496.4|14491.4|14456|14451|0
1645488000000|2022-02-22 00:00:00|14477|14472|14466.9|14461.9|14486.4|14481.4|14458.2|14453.2|0
1645488300000|2022-02-22 00:05:00|14467.4|14462.4|14460.7|14455.7|14482.4|14477.4|14448.2|14443.2|0
1645488600000|2022-02-22 00:10:00|14460.2|14455.2|14441.6|14436.6|14473.4|14468.4|14440.6|14435.6|0
1645488900000|2022-02-22 00:15:00|14439.6|14434.6|14506.8|14502.8|14520.8|14516.8|14407.8|14403.8|264
1645489200000|2022-02-22 00:20:00|14506.3|14502.3|14528.3|14524.3|14536.8|14532.8|14494.3|14490.3|47
1645489500000|2022-02-22 00:25:00|14527.8|14523.8|14539.3|14535.3|14546.8|14542.8|14518.3|14514.3|25
1645489800000|2022-02-22 00:30:00|14539.8|14535.8|14526.8|14522.8|14557.8|14553.8|14522.3|14518.3|43
1645490100000|2022-02-22 00:35:00|14527.3|14523.3|14552.3|14548.3|14558.3|14554.3|14521.8|14517.8|29
1645490400000|2022-02-22 00:40:00|14551.8|14547.8|14549.8|14545.8|14552.8|14548.8|14536.3|14532.3|16
1645490700000|2022-02-22 00:45:00|14550.3|14546.3|14587.3|14583.3|14588.8|14584.8|14547.8|14543.8|54
1645491000000|2022-02-22 00:50:00|14588.3|14584.3|14581.3|14577.3|14588.8|14584.8|14575.8|14571.8|20
1645491300000|2022-02-22 00:55:00|14581.8|14577.8|14576.3|14572.3|14588.3|14584.3|14573.8|14569.8|38
1645491600000|2022-02-22 01:00:00|14575.3|14571.3|14554.3|14550.3|14575.3|14571.3|14553.3|14549.3|60
1645491900000|2022-02-22 01:05:00|14555.8|14551.8|14561.3|14557.3|14566.3|14562.3|14531.8|14527.8|61
1645492200000|2022-02-22 01:10:00|14561.8|14557.8|14532.8|14528.8|14561.8|14557.8|14531.3|14527.3|16
1645492500000|2022-02-22 01:15:00|14531.8|14527.8|14535.8|14531.8|14535.8|14531.8|14517.3|14513.3|20
1645492800000|2022-02-22 01:20:00|14535.3|14531.3|14537.3|14533.3|14538.8|14534.8|14528.3|14524.3|36
1645493100000|2022-02-22 01:25:00|14532.3|14528.3|14542.3|14538.3|14559.8|14555.8|14530.8|14526.8|38
1645493400000|2022-02-22 01:30:00|14541.8|14537.8|14549.8|14545.8|14555.8|14551.8|14520.3|14516.3|42
1645493700000|2022-02-22 01:35:00|14549.3|14545.3|14573.8|14569.8|14576.3|14572.3|14537.3|14533.3|43
1645494000000|2022-02-22 01:40:00|14572.8|14568.8|14557.8|14553.8|14572.8|14568.8|14554.8|14550.8|4
1645494300000|2022-02-22 01:45:00|14556.8|14552.8|14529.3|14525.3|14559.8|14555.8|14527.3|14523.3|38
1645494600000|2022-02-22 01:50:00|14528.8|14524.8|14517.8|14513.8|14544.8|14540.8|14515.3|14511.3|30
1645494900000|2022-02-22 01:55:00|14518.3|14514.3|14519.3|14515.3|14538.3|14534.3|14517.3|14513.3|19
1645495200000|2022-02-22 02:00:00|14518.8|14514.8|14514.3|14510.3|14521.3|14517.3|14490.8|14486.8|35
1645495500000|2022-02-22 02:05:00|14513.8|14509.8|14523.3|14519.3|14524.8|14520.8|14513.3|14509.3|14
1645495800000|2022-02-22 02:10:00|14522.3|14518.3|14519.3|14515.3|14525.3|14521.3|14511.8|14507.8|22
1645496100000|2022-02-22 02:15:00|14518.8|14514.8|14525.8|14521.8|14525.8|14521.8|14516.8|14512.8|4
1645496400000|2022-02-22 02:20:00|14525.3|14521.3|14518.3|14514.3|14525.3|14521.3|14513.8|14509.8|40
1645496700000|2022-02-22 02:25:00|14517.8|14513.8|14511.3|14507.3|14523.8|14519.8|14511.3|14507.3|9
1645497000000|2022-02-22 02:30:00|14508.3|14504.3|14504.8|14500.8|14508.3|14504.3|14495.3|14491.3|8
1645497300000|2022-02-22 02:35:00|14503.8|14499.8|14494.8|14490.8|14507.8|14503.8|14473.8|14469.8|37
1645497600000|2022-02-22 02:40:00|14495.3|14491.3|14497.3|14493.3|14507.3|14503.3|14490.8|14486.8|4
1645497900000|2022-02-22 02:45:00|14496.8|14492.8|14501.3|14497.3|14513.3|14509.3|14496.8|14492.8|27
1645498200000|2022-02-22 02:50:00|14500.3|14496.3|14478.8|14474.8|14502.3|14498.3|14474.8|14470.8|50
1645498500000|2022-02-22 02:55:00|14479.8|14475.8|14485.8|14481.8|14489.8|14485.8|14471.3|14467.3|25
1645498800000|2022-02-22 03:00:00|14486.8|14482.8|14468.8|14464.8|14486.8|14482.8|14468.8|14464.8|4
1645499100000|2022-02-22 03:05:00|14469.3|14465.3|14467.3|14463.3|14475.3|14471.3|14462.3|14458.3|33
1645499400000|2022-02-22 03:10:00|14466.8|14462.8|14464.3|14460.3|14469.8|14465.8|14464.3|14460.3|2
1645499700000|2022-02-22 03:15:00|14464.8|14460.8|14468.8|14464.8|14471.8|14467.8|14460.8|14456.8|11
1645500000000|2022-02-22 03:20:00|14468.3|14464.3|14471.3|14467.3|14477.3|14473.3|14464.3|14460.3|12
1645500300000|2022-02-22 03:25:00|14473.3|14469.3|14454.3|14450.3|14473.3|14469.3|14449.3|14445.3|27
1645500600000|2022-02-22 03:30:00|14453.8|14449.8|14436.8|14432.8|14454.3|14450.3|14435.3|14431.3|60
1645500900000|2022-02-22 03:35:00|14439.8|14435.8|14441.3|14437.3|14443.3|14439.3|14433.8|14429.8|22
1645501200000|2022-02-22 03:40:00|14441.8|14437.8|14458.8|14454.8|14460.8|14456.8|14439.8|14435.8|15
1645501500000|2022-02-22 03:45:00|14459.3|14455.3|14455.8|14451.8|14459.3|14455.3|14451.8|14447.8|13
1645501800000|2022-02-22 03:50:00|14454.8|14450.8|14453.8|14449.8|14458.3|14454.3|14451.8|14447.8|1
1645502100000|2022-02-22 03:55:00|14454.8|14450.8|14453.3|14449.3|14457.8|14453.8|14449.3|14445.3|16
1645502400000|2022-02-22 04:00:00|14453.8|14449.8|14471.3|14467.3|14481.8|14477.8|14453.8|14449.8|22
1645502700000|2022-02-22 04:05:00|14471.8|14467.8|14488.3|14484.3|14490.8|14486.8|14470.3|14466.3|12
1645503000000|2022-02-22 04:10:00|14487.3|14483.3|14471.3|14467.3|14488.8|14484.8|14466.8|14462.8|32
1645503300000|2022-02-22 04:15:00|14472.3|14468.3|14470.8|14466.8|14476.3|14472.3|14462.3|14458.3|13
1645503600000|2022-02-22 04:20:00|14471.3|14467.3|14477.8|14473.8|14479.8|14475.8|14470.8|14466.8|1
1645503900000|2022-02-22 04:25:00|14478.3|14474.3|14489.8|14485.8|14494.3|14490.3|14478.3|14474.3|32
1645504200000|2022-02-22 04:30:00|14488.8|14484.8|14485.8|14481.8|14492.8|14488.8|14476.8|14472.8|45
1645504500000|2022-02-22 04:35:00|14486.8|14482.8|14480.3|14476.3|14487.8|14483.8|14480.3|14476.3|0
1645504800000|2022-02-22 04:40:00|14479.8|14475.8|14475.8|14471.8|14482.3|14478.3|14464.8|14460.8|35
1645505100000|2022-02-22 04:45:00|14476.3|14472.3|14477.8|14473.8|14481.3|14477.3|14467.8|14463.8|28
1645505400000|2022-02-22 04:50:00|14479.3|14475.3|14479.3|14475.3|14484.8|14480.8|14473.8|14469.8|44
1645505700000|2022-02-22 04:55:00|14479.8|14475.8|14482.3|14478.3|14487.3|14483.3|14476.8|14472.8|27
1645506000000|2022-02-22 05:00:00|14481.8|14477.8|14487.8|14483.8|14490.8|14486.8|14479.8|14475.8|5
1645506300000|2022-02-22 05:05:00|14488.8|14484.8|14501.3|14497.3|14516.3|14512.3|14486.8|14482.8|16
1645506600000|2022-02-22 05:10:00|14500.8|14496.8|14489.3|14485.3|14501.8|14497.8|14487.3|14483.3|6
1645506900000|2022-02-22 05:15:00|14489.8|14485.8|14495.8|14491.8|14495.8|14491.8|14489.3|14485.3|0
1645507200000|2022-02-22 05:20:00|14496.8|14492.8|14516.8|14512.8|14518.3|14514.3|14492.3|14488.3|3
1645507500000|2022-02-22 05:25:00|14516.3|14512.3|14537.3|14533.3|14547.8|14543.8|14516.3|14512.3|44
1645507800000|2022-02-22 05:30:00|14535.8|14531.8|14543.8|14539.8|14547.3|14543.3|14530.8|14526.8|29
1645508100000|2022-02-22 05:35:00|14544.3|14540.3|14535.3|14531.3|14544.3|14540.3|14531.3|14527.3|31
1645508400000|2022-02-22 05:40:00|14532.8|14528.8|14535.3|14531.3|14537.3|14533.3|14523.8|14519.8|21
1645508700000|2022-02-22 05:45:00|14535.8|14531.8|14527.8|14523.8|14536.8|14532.8|14525.8|14521.8|15
1645509000000|2022-02-22 05:50:00|14529.8|14525.8|14527.8|14523.8|14531.3|14527.3|14517.3|14513.3|29
1645509300000|2022-02-22 05:55:00|14528.3|14524.3|14527.8|14523.8|14533.3|14529.3|14520.3|14516.3|32
1645509600000|2022-02-22 06:00:00|14524.3|14520.3|14479.8|14475.8|14524.3|14520.3|14477.3|14473.3|59
1645509900000|2022-02-22 06:05:00|14480.3|14476.3|14467.3|14463.3|14483.8|14479.8|14466.8|14462.8|64
1645510200000|2022-02-22 06:10:00|14468.8|14464.8|14491.3|14487.3|14492.3|14488.3|14466.3|14462.3|33
1645510500000|2022-02-22 06:15:00|14491.8|14487.8|14503.3|14499.3|14506.3|14502.3|14491.8|14487.8|66
1645510800000|2022-02-22 06:20:00|14504.3|14500.3|14528.8|14524.8|14529.8|14525.8|14500.8|14496.8|52
1645511100000|2022-02-22 06:25:00|14528.3|14524.3|14539.3|14535.3|14542.3|14538.3|14524.8|14520.8|80
1645511400000|2022-02-22 06:30:00|14539.8|14535.8|14573.3|14569.3|14578.8|14574.8|14534.8|14530.8|132
1645511700000|2022-02-22 06:35:00|14573.8|14569.8|14581.8|14577.8|14604.8|14600.8|14572.8|14568.8|92
1645512000000|2022-02-22 06:40:00|14582.3|14578.3|14555.3|14551.3|14588.8|14584.8|14555.3|14551.3|88
1645512300000|2022-02-22 06:45:00|14554.3|14550.3|14524.8|14520.8|14558.8|14554.8|14524.3|14520.3|110
1645512600000|2022-02-22 06:50:00|14520.3|14516.3|14498.3|14494.3|14520.3|14516.3|14461.3|14457.3|304
1645512900000|2022-02-22 06:55:00|14498.8|14494.8|14490.3|14486.3|14508.8|14504.8|14479.8|14475.8|186
1645513200000|2022-02-22 07:00:00|14489.3|14487.3|14438.8|14436.8|14502.3|14500.3|14435.3|14433.3|828
1645513500000|2022-02-22 07:05:00|14437.8|14435.8|14418.8|14416.8|14448.8|14446.8|14391.3|14389.3|1025
1645513800000|2022-02-22 07:10:00|14418.3|14416.3|14382.8|14380.8|14431.8|14429.8|14382.8|14380.8|569
1645514100000|2022-02-22 07:15:00|14384.8|14382.8|14350.8|14348.8|14408.3|14406.3|14336.3|14334.3|1033
1645514400000|2022-02-22 07:20:00|14351.3|14349.3|14359.3|14357.3|14417.3|14415.3|14351.3|14349.3|826
1645514700000|2022-02-22 07:25:00|14359.8|14357.8|14324.8|14322.8|14373.3|14371.3|14313.3|14311.3|1081
1645515000000|2022-02-22 07:30:00|14325.8|14323.8|14309.8|14307.8|14350.3|14348.3|14306.3|14304.3|634
1645515300000|2022-02-22 07:35:00|14308.8|14306.8|14322.8|14320.8|14339.8|14337.8|14308.8|14306.8|748
1645515600000|2022-02-22 07:40:00|14323.3|14321.3|14354.8|14352.8|14375.8|14373.8|14322.8|14320.8|975
1645515900000|2022-02-22 07:45:00|14354.3|14352.3|14359.3|14357.3|14395.8|14393.8|14343.3|14341.3|868
1645516200000|2022-02-22 07:50:00|14358.8|14356.8|14412.8|14410.8|14433.8|14431.8|14353.3|14351.3|861
1645516500000|2022-02-22 07:55:00|14413.3|14411.3|14338.3|14336.3|14415.8|14413.8|14332.8|14330.8|1091
1645516800000|2022-02-22 08:00:00|14337.9|14336.7|14379.4|14378.2|14393.4|14392.2|14320.4|14319.2|3471
1645517100000|2022-02-22 08:05:00|14379.9|14378.7|14375.4|14374.2|14438.9|14437.7|14358.4|14357.2|2301
1645517400000|2022-02-22 08:10:00|14374.9|14373.7|14452.4|14451.2|14457.4|14456.2|14374.4|14373.2|1905
1645517700000|2022-02-22 08:15:00|14455.4|14454.2|14440.9|14439.7|14475.4|14474.2|14393.9|14392.7|1703
1645518000000|2022-02-22 08:20:00|14441.4|14440.2|14489.9|14488.7|14493.4|14492.2|14431.9|14430.7|2330
1645518300000|2022-02-22 08:25:00|14489.4|14488.2|14473.4|14472.2|14494.4|14493.2|14460.9|14459.7|1492
1645518600000|2022-02-22 08:30:00|14473.9|14472.7|14486.9|14485.7|14497.9|14496.7|14435.4|14434.2|1424
1645518900000|2022-02-22 08:35:00|14487.4|14486.2|14515.9|14514.7|14516.4|14515.2|14474.9|14473.7|1407
1645519200000|2022-02-22 08:40:00|14516.1|14514.9|14560.1|14558.9|14575.1|14573.9|14508.1|14506.9|2208
1645519500000|2022-02-22 08:45:00|14561.1|14559.9|14581.6|14580.4|14585.6|14584.4|14544.6|14543.4|1762
1645519800000|2022-02-22 08:50:00|14582.6|14581.4|14562.6|14561.4|14603.1|14601.9|14562.1|14560.9|1600
1645520100000|2022-02-22 08:55:00|14563.1|14561.9|14604.6|14603.4|14622.6|14621.4|14557.1|14555.9|1415
1645520400000|2022-02-22 09:00:00|14606.1|14604.9|14587.1|14585.9|14626.6|14625.4|14584.6|14583.4|1175
1645520700000|2022-02-22 09:05:00|14586.6|14585.4|14603.6|14602.4|14606.6|14605.4|14546.1|14544.9|1387
1645521000000|2022-02-22 09:10:00|14604.1|14602.9|14606.6|14605.4|14608.6|14607.4|14571.6|14570.4|985
1645521300000|2022-02-22 09:15:00|14608.1|14606.9|14640.1|14638.9|14641.6|14640.4|14595.6|14594.4|1153
1645521600000|2022-02-22 09:20:00|14640.6|14639.4|14607.1|14605.9|14647.6|14646.4|14603.1|14601.9|1204
1645521900000|2022-02-22 09:25:00|14607.6|14606.4|14607.1|14605.9|14632.1|14630.9|14595.6|14594.4|704
1645522200000|2022-02-22 09:30:00|14606.6|14605.4|14592.1|14590.9|14620.6|14619.4|14572.6|14571.4|926
1645522500000|2022-02-22 09:35:00|14591.6|14590.4|14598.1|14596.9|14604.6|14603.4|14581.1|14579.9|638
1645522800000|2022-02-22 09:40:00|14598.6|14597.4|14563.1|14561.9|14602.1|14600.9|14560.6|14559.4|573
1645523100000|2022-02-22 09:45:00|14563.6|14562.4|14548.6|14547.4|14574.6|14573.4|14535.6|14534.4|774
1645523400000|2022-02-22 09:50:00|14547.6|14546.4|14570.1|14568.9|14584.1|14582.9|14545.6|14544.4|587
1645523700000|2022-02-22 09:55:00|14570.6|14569.4|14531.6|14530.4|14572.6|14571.4|14521.6|14520.4|876
1645524000000|2022-02-22 10:00:00|14532.6|14531.4|14567.6|14566.4|14576.1|14574.9|14526.6|14525.4|682
1645524300000|2022-02-22 10:05:00|14567.1|14565.9|14590.6|14589.4|14601.6|14600.4|14560.6|14559.4|721
1645524600000|2022-02-22 10:10:00|14591.1|14589.9|14619.1|14617.9|14627.6|14626.4|14577.1|14575.9|642
1645524900000|2022-02-22 10:15:00|14618.6|14617.4|14621.6|14620.4|14624.6|14623.4|14601.6|14600.4|546
1645525200000|2022-02-22 10:20:00|14621.1|14619.9|14625.6|14624.4|14642.6|14641.4|14612.1|14610.9|629
1645525500000|2022-02-22 10:25:00|14625.1|14623.9|14643.6|14642.4|14651.1|14649.9|14624.6|14623.4|661
1645525800000|2022-02-22 10:30:00|14644.1|14642.9|14627.6|14626.4|14651.1|14649.9|14620.6|14619.4|848
1645526100000|2022-02-22 10:35:00|14627.1|14625.9|14690.6|14689.4|14692.1|14690.9|14625.6|14624.4|1284
1645526400000|2022-02-22 10:40:00|14690.1|14688.9|14693.6|14692.4|14696.6|14695.4|14681.6|14680.4|818
1645526700000|2022-02-22 10:45:00|14693.1|14691.9|14715.1|14713.9|14718.1|14716.9|14692.6|14691.4|1068
1645527000000|2022-02-22 10:50:00|14715.6|14714.4|14750.6|14749.4|14755.6|14754.4|14713.6|14712.4|1809
1645527300000|2022-02-22 10:55:00|14751.1|14749.9|14720.6|14719.4|14752.1|14750.9|14717.6|14716.4|978
1645527600000|2022-02-22 11:00:00|14721.1|14719.9|14746.6|14745.4|14747.6|14746.4|14712.6|14711.4|1046
1645527900000|2022-02-22 11:05:00|14746.1|14744.9|14728.6|14727.4|14746.6|14745.4|14711.6|14710.4|1189
1645528200000|2022-02-22 11:10:00|14729.1|14727.9|14733.6|14732.4|14748.6|14747.4|14722.6|14721.4|625
1645528500000|2022-02-22 11:15:00|14733.1|14731.9|14740.6|14739.4|14741.6|14740.4|14720.6|14719.4|673
1645528800000|2022-02-22 11:20:00|14741.1|14739.9|14732.6|14731.4|14755.6|14754.4|14731.1|14729.9|642
1645529100000|2022-02-22 11:25:00|14732.1|14730.9|14724.1|14722.9|14740.6|14739.4|14723.6|14722.4|397
1645529400000|2022-02-22 11:30:00|14724.6|14723.4|14696.1|14694.9|14729.6|14728.4|14684.6|14683.4|889
1645529700000|2022-02-22 11:35:00|14696.6|14695.4|14683.6|14682.4|14705.6|14704.4|14680.6|14679.4|490
1645530000000|2022-02-22 11:40:00|14683.1|14681.9|14692.6|14691.4|14705.6|14704.4|14679.6|14678.4|467
1645530300000|2022-02-22 11:45:00|14693.1|14691.9|14700.6|14699.4|14707.1|14705.9|14692.6|14691.4|284
1645530600000|2022-02-22 11:50:00|14701.1|14699.9|14711.6|14710.4|14720.6|14719.4|14690.6|14689.4|417
1645530900000|2022-02-22 11:55:00|14713.6|14712.4|14707.6|14706.4|14721.6|14720.4|14705.6|14704.4|464
1645531200000|2022-02-22 12:00:00|14708.6|14707.4|14696.6|14695.4|14708.6|14707.4|14682.6|14681.4|616
1645531500000|2022-02-22 12:05:00|14697.1|14695.9|14702.6|14701.4|14706.6|14705.4|14687.6|14686.4|247
1645531800000|2022-02-22 12:10:00|14702.1|14700.9|14741.1|14739.9|14741.6|14740.4|14696.6|14695.4|442
1645532100000|2022-02-22 12:15:00|14741.6|14740.4|14757.6|14756.4|14760.6|14759.4|14735.6|14734.4|502
1645532400000|2022-02-22 12:20:00|14757.1|14755.9|14743.1|14741.9|14762.6|14761.4|14739.1|14737.9|509
1645532700000|2022-02-22 12:25:00|14742.6|14741.4|14749.1|14747.9|14754.6|14753.4|14736.6|14735.4|273
1645533000000|2022-02-22 12:30:00|14748.6|14747.4|14748.6|14747.4|14753.6|14752.4|14735.1|14733.9|275
1645533300000|2022-02-22 12:35:00|14749.1|14747.9|14731.6|14730.4|14749.1|14747.9|14713.6|14712.4|596
1645533600000|2022-02-22 12:40:00|14732.1|14730.9|14724.1|14722.9|14734.6|14733.4|14718.6|14717.4|280
1645533900000|2022-02-22 12:45:00|14724.6|14723.4|14723.6|14722.4|14738.1|14736.9|14717.6|14716.4|247
1645534200000|2022-02-22 12:50:00|14723.1|14721.9|14730.6|14729.4|14738.6|14737.4|14720.6|14719.4|253
1645534500000|2022-02-22 12:55:00|14731.1|14729.9|14714.6|14713.4|14733.6|14732.4|14712.1|14710.9|503
1645534800000|2022-02-22 13:00:00|14715.1|14713.9|14711.6|14710.4|14724.1|14722.9|14702.1|14700.9|427
1645535100000|2022-02-22 13:05:00|14710.6|14709.4|14712.6|14711.4|14716.6|14715.4|14687.6|14686.4|867
1645535400000|2022-02-22 13:10:00|14707.6|14706.4|14689.6|14688.4|14708.6|14707.4|14688.1|14686.9|350
1645535700000|2022-02-22 13:15:00|14689.1|14687.9|14689.6|14688.4|14703.1|14701.9|14681.6|14680.4|395
1645536000000|2022-02-22 13:20:00|14689.1|14687.9|14677.6|14676.4|14689.6|14688.4|14669.6|14668.4|808
1645536300000|2022-02-22 13:25:00|14678.1|14676.9|14666.6|14665.4|14696.1|14694.9|14666.6|14665.4|425
1645536600000|2022-02-22 13:30:00|14667.1|14665.9|14676.6|14675.4|14691.6|14690.4|14667.1|14665.9|465
1645536900000|2022-02-22 13:35:00|14677.6|14676.4|14692.8|14691.6|14693.8|14692.6|14673.6|14672.4|373
1645537200000|2022-02-22 13:40:00|14692.3|14691.1|14721.3|14720.1|14723.8|14722.6|14689.8|14688.6|336
1645537500000|2022-02-22 13:45:00|14720.8|14719.6|14711.8|14710.6|14721.8|14720.6|14703.3|14702.1|492
1645537800000|2022-02-22 13:50:00|14712.3|14711.1|14715.8|14714.6|14718.3|14717.1|14706.8|14705.6|125
1645538100000|2022-02-22 13:55:00|14715.3|14714.1|14707.8|14706.6|14719.3|14718.1|14704.3|14703.1|299
1645538400000|2022-02-22 14:00:00|14705.8|14704.6|14720.3|14719.1|14726.8|14725.6|14705.8|14704.6|307
1645538700000|2022-02-22 14:05:00|14720.8|14719.6|14711.8|14710.6|14720.8|14719.6|14711.8|14710.6|147
1645539000000|2022-02-22 14:10:00|14711.3|14710.1|14704.8|14703.6|14719.8|14718.6|14703.8|14702.6|209
1645539300000|2022-02-22 14:15:00|14705.3|14704.1|14702.3|14701.1|14711.8|14710.6|14701.8|14700.6|109
1645539600000|2022-02-22 14:20:00|14701.8|14700.6|14698.8|14697.6|14706.3|14705.1|14693.3|14692.1|217
1645539900000|2022-02-22 14:25:00|14696.8|14695.6|14684.8|14683.6|14699.8|14698.6|14681.8|14680.6|372
1645540200000|2022-02-22 14:30:00|14685.3|14684.1|14696.3|14695.1|14712.3|14711.1|14678.8|14677.6|1095
1645540500000|2022-02-22 14:35:00|14695.8|14694.6|14695.8|14694.6|14730.8|14729.6|14686.8|14685.6|1094
1645540800000|2022-02-22 14:40:00|14696.3|14695.1|14734.8|14733.6|14756.8|14755.6|14684.8|14683.6|896
1645541100000|2022-02-22 14:45:00|14734.3|14733.1|14754.8|14753.6|14756.8|14755.6|14724.8|14723.6|591
1645541400000|2022-02-22 14:50:00|14754.3|14753.1|14783.3|14782.1|14784.8|14783.6|14740.3|14739.1|1177
1645541700000|2022-02-22 14:55:00|14782.8|14781.6|14771.8|14770.6|14782.8|14781.6|14755.3|14754.1|895
1645542000000|2022-02-22 15:00:00|14768.3|14767.1|14748.8|14747.6|14771.8|14770.6|14728.8|14727.6|845
1645542300000|2022-02-22 15:05:00|14749.3|14748.1|14744.8|14743.6|14752.8|14751.6|14713.3|14712.1|855
1645542600000|2022-02-22 15:10:00|14744.7|14743.5|14757.7|14756.5|14767.7|14766.5|14717.7|14716.5|765
1645542900000|2022-02-22 15:15:00|14757.2|14756|14755.7|14754.5|14765.7|14764.5|14743.7|14742.5|521
1645543200000|2022-02-22 15:20:00|14755.2|14754|14747.2|14746|14765.7|14764.5|14741.7|14740.5|553
1645543500000|2022-02-22 15:25:00|14747.7|14746.5|14774.7|14773.5|14778.2|14777|14747.7|14746.5|547
1645543800000|2022-02-22 15:30:00|14775.2|14774|14759.7|14758.5|14777.7|14776.5|14748.2|14747|520
1645544100000|2022-02-22 15:35:00|14759.2|14758|14723.7|14722.5|14763.7|14762.5|14720.2|14719|645
1645544400000|2022-02-22 15:40:00|14724.2|14723|14734.7|14733.5|14744.7|14743.5|14710.2|14709|804
1645544700000|2022-02-22 15:45:00|14733.7|14732.5|14729.7|14728.5|14744.2|14743|14717.7|14716.5|833
1645545000000|2022-02-22 15:50:00|14729.2|14728|14703.7|14702.5|14729.2|14728|14703.2|14702|507
1645545300000|2022-02-22 15:55:00|14704.2|14703|14686.7|14685.5|14712.2|14711|14686.2|14685|695
1645545600000|2022-02-22 16:00:00|14687.2|14686|14711.2|14710|14713.7|14712.5|14684.7|14683.5|636
1645545900000|2022-02-22 16:05:00|14710.7|14709.5|14681.7|14680.5|14716.7|14715.5|14680.2|14679|630
1645546200000|2022-02-22 16:10:00|14682.2|14681|14678.7|14677.5|14704.7|14703.5|14674.7|14673.5|723
1645546500000|2022-02-22 16:15:00|14679.2|14678|14674.2|14673|14688.2|14687|14662.2|14661|830
1645546800000|2022-02-22 16:20:00|14673.7|14672.5|14678.7|14677.5|14682.7|14681.5|14661.7|14660.5|757
1645547100000|2022-02-22 16:25:00|14680.7|14679.5|14662.7|14661.5|14692.7|14691.5|14652.2|14651|2118
1645547400000|2022-02-22 16:30:00|14663.7|14662.5|14688.1|14686.1|14688.1|14686.1|14654.1|14652.1|1514
1645547700000|2022-02-22 16:35:00|14686.6|14684.6|14668.1|14666.1|14695.1|14693.1|14648.1|14646.1|980
1645548000000|2022-02-22 16:40:00|14668.6|14666.6|14660.6|14658.6|14671.6|14669.6|14656.1|14654.1|814
1645548300000|2022-02-22 16:45:00|14659.6|14657.6|14661.1|14659.1|14666.1|14664.1|14654.6|14652.6|351
1645548600000|2022-02-22 16:50:00|14660.6|14658.6|14627.1|14625.1|14676.6|14674.6|14625.1|14623.1|687
1645548900000|2022-02-22 16:55:00|14626.6|14624.6|14634.1|14632.1|14635.6|14633.6|14619.1|14617.1|415
1645549200000|2022-02-22 17:00:00|14633.1|14631.1|14640.1|14638.1|14647.6|14645.6|14627.1|14625.1|244
1645549500000|2022-02-22 17:05:00|14640.6|14638.6|14654.1|14652.1|14657.1|14655.1|14639.6|14637.6|183
1645549800000|2022-02-22 17:10:00|14653.6|14651.6|14636.6|14634.6|14654.6|14652.6|14634.1|14632.1|103
1645550100000|2022-02-22 17:15:00|14637.1|14635.1|14627.1|14625.1|14638.1|14636.1|14626.6|14624.6|110
1645550400000|2022-02-22 17:20:00|14627.6|14625.6|14627.1|14625.1|14639.6|14637.6|14626.1|14624.1|132
1645550700000|2022-02-22 17:25:00|14626.6|14624.6|14620.1|14618.1|14630.1|14628.1|14618.1|14616.1|245
1645551000000|2022-02-22 17:30:00|14619.6|14617.6|14593.6|14591.6|14622.1|14620.1|14592.1|14590.1|599
1645551300000|2022-02-22 17:35:00|14595.1|14593.1|14603.1|14601.1|14623.1|14621.1|14595.1|14593.1|418
1645551600000|2022-02-22 17:40:00|14602.6|14600.6|14592.1|14590.1|14603.6|14601.6|14583.1|14581.1|265
1645551900000|2022-02-22 17:45:00|14591.6|14589.6|14569.1|14567.1|14594.6|14592.6|14559.1|14557.1|541
1645552200000|2022-02-22 17:50:00|14568.6|14566.6|14561.1|14559.1|14586.1|14584.1|14558.1|14556.1|405
1645552500000|2022-02-22 17:55:00|14561.6|14559.6|14560.1|14558.1|14574.1|14572.1|14550.6|14548.6|313
1645552800000|2022-02-22 18:00:00|14561.1|14559.1|14567.1|14565.1|14569.1|14567.1|14536.6|14534.6|480
1645553100000|2022-02-22 18:05:00|14566.6|14564.6|14559.1|14557.1|14578.1|14576.1|14548.1|14546.1|417
1645553400000|2022-02-22 18:10:00|14559.6|14557.6|14579.1|14577.1|14588.1|14586.1|14558.1|14556.1|360
1645553700000|2022-02-22 18:15:00|14579.6|14577.6|14554.1|14552.1|14581.1|14579.1|14545.6|14543.6|300
1645554000000|2022-02-22 18:20:00|14554.6|14552.6|14564.6|14562.6|14576.1|14574.1|14553.1|14551.1|327
1645554300000|2022-02-22 18:25:00|14564.1|14562.1|14557.6|14555.6|14569.1|14567.1|14552.1|14550.1|229
1645554600000|2022-02-22 18:30:00|14557.1|14555.1|14574.1|14572.1|14579.6|14577.6|14548.1|14546.1|206
1645554900000|2022-02-22 18:35:00|14573.6|14571.6|14567.6|14565.6|14577.1|14575.1|14563.1|14561.1|223
1645555200000|2022-02-22 18:40:00|14568.1|14566.1|14554.1|14552.1|14582.1|14580.1|14548.6|14546.6|234
1645555500000|2022-02-22 18:45:00|14554.6|14552.6|14544.1|14542.1|14567.6|14565.6|14543.1|14541.1|325
1645555800000|2022-02-22 18:50:00|14544.6|14542.6|14531.6|14529.6|14547.1|14545.1|14526.6|14524.6|371
1645556100000|2022-02-22 18:55:00|14532.1|14530.1|14549.1|14547.1|14549.6|14547.6|14530.1|14528.1|200
1645556400000|2022-02-22 19:00:00|14548.6|14546.6|14530.1|14528.1|14549.6|14547.6|14526.6|14524.6|248
1645556700000|2022-02-22 19:05:00|14530.6|14528.6|14513.6|14511.6|14533.1|14531.1|14502.6|14500.6|380
1645557000000|2022-02-22 19:10:00|14514.1|14512.1|14531.1|14529.1|14536.1|14534.1|14499.6|14497.6|458
1645557300000|2022-02-22 19:15:00|14532.1|14530.1|14553.6|14551.6|14557.1|14555.1|14526.1|14524.1|298
1645557600000|2022-02-22 19:20:00|14554.1|14552.1|14538.6|14536.6|14571.6|14569.6|14517.6|14515.6|381
1645557900000|2022-02-22 19:25:00|14539.1|14537.1|14587.6|14585.6|14597.1|14595.1|14538.6|14536.6|513
1645558200000|2022-02-22 19:30:00|14587.1|14585.1|14602.1|14600.1|14633.6|14631.6|14566.1|14564.1|628
1645558500000|2022-02-22 19:35:00|14601.6|14599.6|14608.1|14606.1|14628.1|14626.1|14597.6|14595.6|246
1645558800000|2022-02-22 19:40:00|14607.6|14605.6|14590.1|14588.1|14624.6|14622.6|14589.1|14587.1|237
1645559100000|2022-02-22 19:45:00|14589.6|14587.6|14655.6|14653.6|14657.6|14655.6|14576.6|14574.6|300
1645559400000|2022-02-22 19:50:00|14656.1|14654.1|14679.6|14677.6|14684.1|14682.1|14643.1|14641.1|490
1645559700000|2022-02-22 19:55:00|14679.1|14677.1|14684.6|14682.6|14707.6|14705.6|14676.1|14674.1|414
1645560000000|2022-02-22 20:00:00|14685.6|14683.6|14719.6|14717.6|14720.1|14718.1|14678.6|14676.6|330
1645560300000|2022-02-22 20:05:00|14719.1|14717.1|14690.1|14688.1|14724.6|14722.6|14688.6|14686.6|284
1645560600000|2022-02-22 20:10:00|14689.6|14687.6|14701.1|14699.1|14716.6|14714.6|14689.6|14687.6|79
1645560900000|2022-02-22 20:15:00|14701.6|14699.6|14691.1|14689.1|14718.1|14716.1|14687.6|14685.6|165
1645561200000|2022-02-22 20:20:00|14691.6|14689.6|14678.1|14676.1|14703.1|14701.1|14671.6|14669.6|202
1645561500000|2022-02-22 20:25:00|14678.6|14676.6|14693.6|14691.6|14710.1|14708.1|14674.1|14672.1|127
1645561800000|2022-02-22 20:30:00|14693.1|14691.1|14696.1|14694.1|14697.1|14695.1|14672.1|14670.1|121
1645562100000|2022-02-22 20:35:00|14696.6|14694.6|14691.6|14689.6|14698.6|14696.6|14671.6|14669.6|212
1645562400000|2022-02-22 20:40:00|14692.1|14690.1|14670.1|14668.1|14696.6|14694.6|14661.6|14659.6|203
1645562700000|2022-02-22 20:45:00|14667.6|14665.6|14650.6|14648.6|14667.6|14665.6|14647.6|14645.6|173
1645563000000|2022-02-22 20:50:00|14650.1|14648.1|14624.6|14622.6|14650.1|14648.1|14617.1|14615.1|472
1645563300000|2022-02-22 20:55:00|14625.1|14623.1|14675.6|14673.6|14676.6|14674.6|14624.1|14622.1|378
1645563600000|2022-02-22 21:00:00|14678.6|14672.6|14726.8|14721.8|14737.2|14732.2|14677.6|14672.6|429
1645563900000|2022-02-22 21:05:00|14725.7|14720.7|14732.3|14727.3|14737.6|14732.6|14710.3|14705.3|0
1645564200000|2022-02-22 21:10:00|14731.2|14726.2|14727.3|14722.3|14731.2|14726.2|14721.9|14716.9|0
1645564500000|2022-02-22 21:15:00|14728.4|14723.4|14728.3|14723.3|14734.7|14729.7|14725.3|14720.3|0
1645564800000|2022-02-22 21:20:00|14727.3|14722.3|14715.7|14710.7|14728.3|14723.3|14715.7|14710.7|0
1645565100000|2022-02-22 21:25:00|14716.8|14711.8|14718.3|14713.3|14719.3|14714.3|14712.4|14707.4|0
1645565400000|2022-02-22 21:30:00|14717.8|14712.8|14718.8|14713.8|14721.4|14716.4|14713.1|14708.1|0
1645565700000|2022-02-22 21:35:00|14719.3|14714.3|14727.2|14722.2|14728.3|14723.3|14718|14713|0
1645566000000|2022-02-22 21:40:00|14728.8|14723.8|14739.9|14734.9|14742.3|14737.3|14726.8|14721.8|0
1645566300000|2022-02-22 21:45:00|14738.3|14733.3|14736.9|14731.9|14738.3|14733.3|14736.1|14731.1|0
1645566600000|2022-02-22 21:50:00|14738|14733|14713.8|14708.8|14738|14733|14703|14698|0
1645566900000|2022-02-22 21:55:00|14714.3|14709.3|14712.2|14707.2|14716.4|14711.4|14706.1|14701.1|0
1645567200000|2022-02-22 22:00:00|14713.2|14708.2|14714.7|14709.7|14716.2|14711.2|14712.7|14707.7|0
1645567500000|2022-02-22 22:05:00|14714.2|14709.2|14707.1|14702.1|14714.2|14709.2|14706.6|14701.6|0
1645567800000|2022-02-22 22:10:00|14707.3|14702.3|14705.7|14700.7|14707.6|14702.6|14705.6|14700.6|0
1645568100000|2022-02-22 22:15:00|14705.6|14700.6|14706.3|14701.3|14708.2|14703.2|14705.2|14700.2|0
1645568400000|2022-02-22 22:20:00|14706.2|14701.2|14708.3|14703.3|14708.3|14703.3|14706.2|14701.2|0
1645568700000|2022-02-22 22:25:00|14708.1|14703.1|14713.7|14708.7|14713.7|14708.7|14707|14702|0
1645569000000|2022-02-22 22:30:00|14713.4|14708.4|14712.3|14707.3|14714.8|14709.8|14710.1|14705.1|0
1645569300000|2022-02-22 22:35:00|14712.4|14707.4|14712.9|14707.9|14715.2|14710.2|14711.8|14706.8|0
1645569600000|2022-02-22 22:40:00|14713|14708|14712.7|14707.7|14713.1|14708.1|14712.6|14707.6|0
1645569900000|2022-02-22 22:45:00|14713.5|14708.5|14712.7|14707.7|14713.5|14708.5|14711.4|14706.4|0
1645570200000|2022-02-22 22:50:00|14712.6|14707.6|14713|14708|14713.7|14708.7|14712.1|14707.1|0
1645570500000|2022-02-22 22:55:00|14712.7|14707.7|14710.2|14705.2|14712.9|14707.9|14709.4|14704.4|0
1645570800000|2022-02-22 23:00:00|14706.7|14701.7|14732|14727|14736.1|14731.1|14706.7|14701.7|0
1645571100000|2022-02-22 23:05:00|14733.1|14728.1|14733|14728|14737|14732|14730.2|14725.2|0
1645571400000|2022-02-22 23:10:00|14734.6|14729.6|14731.2|14726.2|14741.3|14736.3|14730.4|14725.4|0
1645571700000|2022-02-22 23:15:00|14732.3|14727.3|14734.8|14729.8|14736.8|14731.8|14725.4|14720.4|0
1645572000000|2022-02-22 23:20:00|14735.3|14730.3|14737.7|14732.7|14738.1|14733.1|14729.7|14724.7|0
1645572300000|2022-02-22 23:25:00|14737.2|14732.2|14758.3|14753.3|14766|14761|14735.8|14730.8|0
1645572600000|2022-02-22 23:30:00|14759.4|14754.4|14749.4|14744.4|14762.1|14757.1|14746.7|14741.7|0
1645572900000|2022-02-22 23:35:00|14748.4|14743.4|14744.2|14739.2|14751.5|14746.5|14743.3|14738.3|0
1645573200000|2022-02-22 23:40:00|14745.2|14740.2|14760.5|14755.5|14760.9|14755.9|14744.2|14739.2|0
1645573500000|2022-02-22 23:45:00|14760.9|14755.9|14767.4|14762.4|14771.7|14766.7|14758.7|14753.7|0
1645573800000|2022-02-22 23:50:00|14767.9|14762.9|14767.9|14762.9|14776|14771|14765.2|14760.2|0
1645574100000|2022-02-22 23:55:00|14768.9|14763.9|14761.7|14756.7|14771.5|14766.5|14757.3|14752.3|0
1645574400000|2022-02-23 00:00:00|14763.8|14758.8|14763.1|14758.1|14765.9|14760.9|14757.1|14752.1|0
1645574700000|2022-02-23 00:05:00|14763.6|14758.6|14757.7|14752.7|14764.6|14759.6|14756.9|14751.9|0
1645575000000|2022-02-23 00:10:00|14757.2|14752.2|14757.2|14752.2|14758.7|14753.7|14752.1|14747.1|0
1645575300000|2022-02-23 00:15:00|14756.7|14751.7|14758.1|14754.1|14769.6|14765.6|14743.6|14739.6|69
1645575600000|2022-02-23 00:20:00|14757.6|14753.6|14748.6|14744.6|14767.1|14763.1|14748.6|14744.6|20
1645575900000|2022-02-23 00:25:00|14749.1|14745.1|14750.6|14746.6|14756.6|14752.6|14748.1|14744.1|12
1645576200000|2022-02-23 00:30:00|14751.1|14747.1|14751.6|14747.6|14752.1|14748.1|14741.6|14737.6|4
1645576500000|2022-02-23 00:35:00|14751.1|14747.1|14743.6|14739.6|14751.1|14747.1|14742.6|14738.6|5
1645576800000|2022-02-23 00:40:00|14744.1|14740.1|14739.6|14735.6|14745.1|14741.1|14736.1|14732.1|9
1645577100000|2022-02-23 00:45:00|14740.1|14736.1|14744.6|14740.6|14749.1|14745.1|14740.1|14736.1|8
1645577400000|2022-02-23 00:50:00|14744.1|14740.1|14742.6|14738.6|14744.6|14740.6|14737.6|14733.6|4
1645577700000|2022-02-23 00:55:00|14744.6|14740.6|14751.6|14747.6|14752.1|14748.1|14741.6|14737.6|13
1645578000000|2022-02-23 01:00:00|14752.1|14748.1|14749.1|14745.1|14753.6|14749.6|14741.1|14737.1|12
1645578300000|2022-02-23 01:05:00|14748.6|14744.6|14753.1|14749.1|14755.1|14751.1|14745.6|14741.6|16
1645578600000|2022-02-23 01:10:00|14753.6|14749.6|14755.1|14751.1|14755.1|14751.1|14753.6|14749.6|0
1645578900000|2022-02-23 01:15:00|14754.6|14750.6|14748.6|14744.6|14754.6|14750.6|14742.6|14738.6|37
1645579200000|2022-02-23 01:20:00|14747.1|14743.1|14748.6|14744.6|14751.1|14747.1|14745.6|14741.6|10
1645579500000|2022-02-23 01:25:00|14748.1|14744.1|14739.6|14735.6|14749.1|14745.1|14739.6|14735.6|6
1645579800000|2022-02-23 01:30:00|14739.1|14735.1|14721.1|14717.1|14742.6|14738.6|14707.1|14703.1|62
1645580100000|2022-02-23 01:35:00|14720.6|14716.6|14732.6|14728.6|14732.6|14728.6|14715.1|14711.1|25
1645580400000|2022-02-23 01:40:00|14733.1|14729.1|14719.1|14715.1|14733.1|14729.1|14709.6|14705.6|22
1645580700000|2022-02-23 01:45:00|14718.6|14714.6|14715.6|14711.6|14727.6|14723.6|14710.6|14706.6|24
1645581000000|2022-02-23 01:50:00|14715.1|14711.1|14718.6|14714.6|14723.6|14719.6|14707.6|14703.6|11
1645581300000|2022-02-23 01:55:00|14719.1|14715.1|14736.6|14732.6|14742.1|14738.1|14718.6|14714.6|39
1645581600000|2022-02-23 02:00:00|14736.1|14732.1|14744.6|14740.6|14748.1|14744.1|14733.6|14729.6|7
1645581900000|2022-02-23 02:05:00|14745.1|14741.1|14743.1|14739.1|14747.1|14743.1|14737.6|14733.6|2
1645582200000|2022-02-23 02:10:00|14742.6|14738.6|14744.1|14740.1|14746.1|14742.1|14739.1|14735.1|2
1645582500000|2022-02-23 02:15:00|14743.6|14739.6|14743.1|14739.1|14744.6|14740.6|14737.1|14733.1|3
1645582800000|2022-02-23 02:20:00|14743.6|14739.6|14740.6|14736.6|14745.1|14741.1|14738.6|14734.6|4
1645583100000|2022-02-23 02:25:00|14741.1|14737.1|14725.6|14721.6|14742.1|14738.1|14725.1|14721.1|12
1645583400000|2022-02-23 02:30:00|14726.1|14722.1|14731.1|14727.1|14733.6|14729.6|14723.1|14719.1|2
1645583700000|2022-02-23 02:35:00|14731.6|14727.6|14726.1|14722.1|14731.6|14727.6|14722.6|14718.6|9
1645584000000|2022-02-23 02:40:00|14725.1|14721.1|14728.6|14724.6|14731.6|14727.6|14718.1|14714.1|9
1645584300000|2022-02-23 02:45:00|14727.6|14723.6|14715.1|14711.1|14729.1|14725.1|14711.6|14707.6|10
1645584600000|2022-02-23 02:50:00|14716.1|14712.1|14728.6|14724.6|14729.1|14725.1|14715.1|14711.1|13
1645584900000|2022-02-23 02:55:00|14728.1|14724.1|14728.6|14724.6|14733.6|14729.6|14724.6|14720.6|17
1645585200000|2022-02-23 03:00:00|14729.1|14725.1|14726.1|14722.1|14732.1|14728.1|14716.1|14712.1|13
1645585500000|2022-02-23 03:05:00|14725.1|14721.1|14719.6|14715.6|14725.1|14721.1|14718.6|14714.6|0
1645585800000|2022-02-23 03:10:00|14718.6|14714.6|14711.1|14707.1|14721.6|14717.6|14707.1|14703.1|13
1645586100000|2022-02-23 03:15:00|14710.6|14706.6|14725.6|14721.6|14727.6|14723.6|14710.6|14706.6|13
1645586400000|2022-02-23 03:20:00|14726.1|14722.1|14737.6|14733.6|14738.6|14734.6|14725.6|14721.6|11
1645586700000|2022-02-23 03:25:00|14737.1|14733.1|14742.6|14738.6|14742.6|14738.6|14736.6|14732.6|5
1645587000000|2022-02-23 03:30:00|14743.1|14739.1|14747.1|14743.1|14747.6|14743.6|14742.6|14738.6|2
1645587300000|2022-02-23 03:35:00|14747.6|14743.6|14739.1|14735.1|14748.1|14744.1|14737.6|14733.6|8
1645587600000|2022-02-23 03:40:00|14738.6|14734.6|14731.1|14727.1|14740.1|14736.1|14729.1|14725.1|18
1645587900000|2022-02-23 03:45:00|14732.1|14728.1|14733.6|14729.6|14740.6|14736.6|14729.1|14725.1|18
1645588200000|2022-02-23 03:50:00|14733.1|14729.1|14736.1|14732.1|14739.1|14735.1|14725.1|14721.1|27
1645588500000|2022-02-23 03:55:00|14736.6|14732.6|14747.6|14743.6|14749.6|14745.6|14736.6|14732.6|11
1645588800000|2022-02-23 04:00:00|14748.1|14744.1|14750.1|14746.1|14754.1|14750.1|14745.1|14741.1|13
1645589100000|2022-02-23 04:05:00|14752.1|14748.1|14750.1|14746.1|14752.1|14748.1|14748.6|14744.6|3
1645589400000|2022-02-23 04:10:00|14750.6|14746.6|14751.6|14747.6|14753.1|14749.1|14748.1|14744.1|2
1645589700000|2022-02-23 04:15:00|14752.1|14748.1|14755.6|14751.6|14756.1|14752.1|14751.6|14747.6|10
1645590000000|2022-02-23 04:20:00|14758.1|14754.1|14755.1|14751.1|14758.6|14754.6|14746.6|14742.6|22
1645590300000|2022-02-23 04:25:00|14756.1|14752.1|14749.1|14745.1|14756.6|14752.6|14747.6|14743.6|10
1645590600000|2022-02-23 04:30:00|14749.6|14745.6|14761.1|14757.1|14761.1|14757.1|14749.6|14745.6|21
1645590900000|2022-02-23 04:35:00|14760.6|14756.6|14762.6|14758.6|14763.1|14759.1|14759.6|14755.6|11
1645591200000|2022-02-23 04:40:00|14762.1|14758.1|14762.1|14758.1|14763.6|14759.6|14757.1|14753.1|4
1645591500000|2022-02-23 04:45:00|14762.6|14758.6|14764.6|14760.6|14766.1|14762.1|14761.1|14757.1|7
1645591800000|2022-02-23 04:50:00|14765.1|14761.1|14771.1|14767.1|14773.1|14769.1|14765.1|14761.1|56
1645592100000|2022-02-23 04:55:00|14771.6|14767.6|14776.6|14772.6|14777.1|14773.1|14770.6|14766.6|6
1645592400000|2022-02-23 05:00:00|14776.1|14772.1|14777.6|14773.6|14779.1|14775.1|14776.1|14772.1|20
1645592700000|2022-02-23 05:05:00|14779.1|14775.1|14780.6|14776.6|14781.1|14777.1|14778.1|14774.1|16
1645593000000|2022-02-23 05:10:00|14780.1|14776.1|14780.1|14776.1|14782.6|14778.6|14778.6|14774.6|16
1645593300000|2022-02-23 05:15:00|14779.6|14775.6|14780.1|14776.1|14781.6|14777.6|14776.6|14772.6|19
1645593600000|2022-02-23 05:20:00|14779.6|14775.6|14780.6|14776.6|14781.6|14777.6|14776.1|14772.1|17
1645593900000|2022-02-23 05:25:00|14781.6|14777.6|14781.1|14777.1|14783.1|14779.1|14776.6|14772.6|21
1645594200000|2022-02-23 05:30:00|14781.6|14777.6|14771.1|14767.1|14785.1|14781.1|14770.6|14766.6|71
1645594500000|2022-02-23 05:35:00|14770.6|14766.6|14766.1|14762.1|14773.1|14769.1|14766.1|14762.1|27
1645594800000|2022-02-23 05:40:00|14765.6|14761.6|14765.1|14761.1|14770.1|14766.1|14762.6|14758.6|20
1645595100000|2022-02-23 05:45:00|14765.6|14761.6|14767.6|14763.6|14770.6|14766.6|14761.6|14757.6|19
1645595400000|2022-02-23 05:50:00|14767.1|14763.1|14763.1|14759.1|14769.6|14765.6|14759.6|14755.6|22
1645595700000|2022-02-23 05:55:00|14762.6|14758.6|14760.6|14756.6|14768.6|14764.6|14759.1|14755.1|14
1645596000000|2022-02-23 06:00:00|14760.1|14756.1|14769.1|14765.1|14775.6|14771.6|14760.1|14756.1|38
1645596300000|2022-02-23 06:05:00|14768.6|14764.6|14766.1|14762.1|14770.6|14766.6|14763.1|14759.1|10
1645596600000|2022-02-23 06:10:00|14766.6|14762.6|14773.1|14769.1|14775.1|14771.1|14766.6|14762.6|28
1645596900000|2022-02-23 06:15:00|14773.6|14769.6|14768.1|14764.1|14775.6|14771.6|14767.6|14763.6|27
1645597200000|2022-02-23 06:20:00|14767.1|14763.1|14745.6|14741.6|14767.1|14763.1|14745.6|14741.6|25
1645597500000|2022-02-23 06:25:00|14746.1|14742.1|14746.1|14742.1|14749.1|14745.1|14741.1|14737.1|31
1645597800000|2022-02-23 06:30:00|14745.6|14741.6|14744.6|14740.6|14748.1|14744.1|14740.6|14736.6|16
1645598100000|2022-02-23 06:35:00|14745.6|14741.6|14746.1|14742.1|14748.6|14744.6|14740.6|14736.6|45
1645598400000|2022-02-23 06:40:00|14745.6|14741.6|14741.6|14737.6|14745.6|14741.6|14741.6|14737.6|10
1645598700000|2022-02-23 06:45:00|14741.1|14737.1|14745.1|14741.1|14745.1|14741.1|14732.6|14728.6|66
1645599000000|2022-02-23 06:50:00|14746.1|14742.1|14755.1|14751.1|14756.6|14752.6|14745.1|14741.1|47
1645599300000|2022-02-23 06:55:00|14754.1|14750.1|14712.1|14708.1|14754.1|14750.1|14706.6|14702.6|244
1645599600000|2022-02-23 07:00:00|14711.1|14709.1|14684.1|14682.1|14728.1|14726.1|14682.1|14680.1|417
1645599900000|2022-02-23 07:05:00|14684.6|14682.6|14700.6|14698.6|14703.1|14701.1|14671.6|14669.6|278
1645600200000|2022-02-23 07:10:00|14701.1|14699.1|14697.6|14695.6|14717.6|14715.6|14694.6|14692.6|224
1645600500000|2022-02-23 07:15:00|14697.1|14695.1|14704.6|14702.6|14707.6|14705.6|14693.1|14691.1|228
1645600800000|2022-02-23 07:20:00|14703.1|14701.1|14696.6|14694.6|14704.6|14702.6|14685.6|14683.6|133
1645601100000|2022-02-23 07:25:00|14697.1|14695.1|14717.1|14715.1|14732.1|14730.1|14696.6|14694.6|260
1645601400000|2022-02-23 07:30:00|14716.1|14714.1|14728.1|14726.1|14740.6|14738.6|14715.6|14713.6|314
1645601700000|2022-02-23 07:35:00|14729.6|14727.6|14728.6|14726.6|14730.1|14728.1|14712.6|14710.6|237
1645602000000|2022-02-23 07:40:00|14728.1|14726.1|14727.1|14725.1|14738.6|14736.6|14719.1|14717.1|229
1645602300000|2022-02-23 07:45:00|14727.6|14725.6|14707.6|14705.6|14728.1|14726.1|14700.6|14698.6|243
1645602600000|2022-02-23 07:50:00|14707.1|14705.1|14715.6|14713.6|14716.1|14714.1|14698.6|14696.6|226
1645602900000|2022-02-23 07:55:00|14716.1|14714.1|14733.1|14731.1|14733.1|14731.1|14709.1|14707.1|271
1645603200000|2022-02-23 08:00:00|14733.6|14731.6|14766.7|14765.5|14767.7|14766.5|14708.7|14707.5|2088
1645603500000|2022-02-23 08:05:00|14766.2|14765|14799.7|14798.5|14799.7|14798.5|14754.7|14753.5|1596
1645603800000|2022-02-23 08:10:00|14799.2|14798|14838.7|14837.5|14844.2|14843|14794.7|14793.5|1959
1645604100000|2022-02-23 08:15:00|14839.2|14838|14816.7|14815.5|14840.7|14839.5|14806.2|14805|1243
1645604400000|2022-02-23 08:20:00|14815.7|14814.5|14806.2|14805|14821.7|14820.5|14792.7|14791.5|991
1645604700000|2022-02-23 08:25:00|14805.7|14804.5|14779.7|14778.5|14805.7|14804.5|14777.7|14776.5|1001
1645605000000|2022-02-23 08:30:00|14781.7|14780.5|14800.7|14799.5|14804.2|14803|14757.2|14756|1184
1645605300000|2022-02-23 08:35:00|14800.2|14799|14801.7|14800.5|14803.7|14802.5|14788.7|14787.5|571
1645605600000|2022-02-23 08:40:00|14802.5|14801.3|14823.5|14822.3|14825.5|14824.3|14795|14793.8|693
1645605900000|2022-02-23 08:45:00|14822.5|14821.3|14831|14829.8|14837.5|14836.3|14820|14818.8|571
1645606200000|2022-02-23 08:50:00|14831.5|14830.3|14824.5|14823.3|14842.5|14841.3|14817.5|14816.3|562
1645606500000|2022-02-23 08:55:00|14825|14823.8|14834.5|14833.3|14835.5|14834.3|14804.5|14803.3|506
1645606800000|2022-02-23 09:00:00|14837.5|14836.3|14846.5|14845.3|14850|14848.8|14831|14829.8|542
1645607100000|2022-02-23 09:05:00|14846|14844.8|14848.5|14847.3|14852.5|14851.3|14839|14837.8|333
1645607400000|2022-02-23 09:10:00|14849|14847.8|14872.5|14871.3|14878|14876.8|14845.5|14844.3|977
1645607700000|2022-02-23 09:15:00|14871.5|14870.3|14883|14881.8|14885|14883.8|14867.5|14866.3|538
1645608000000|2022-02-23 09:20:00|14882.5|14881.3|14877.5|14876.3|14894.5|14893.3|14873|14871.8|853
1645608300000|2022-02-23 09:25:00|14878|14876.8|14872.5|14871.3|14883|14881.8|14862.5|14861.3|796
1645608600000|2022-02-23 09:30:00|14873|14871.8|14882.5|14881.3|14889.5|14888.3|14869.5|14868.3|546
1645608900000|2022-02-23 09:35:00|14883|14881.8|14883.5|14882.3|14888.5|14887.3|14878|14876.8|368
1645609200000|2022-02-23 09:40:00|14884|14882.8|14881.5|14880.3|14900.5|14899.3|14881.5|14880.3|405
1645609500000|2022-02-23 09:45:00|14882|14880.8|14903.5|14902.3|14903.5|14902.3|14879|14877.8|506
1645609800000|2022-02-23 09:50:00|14903|14901.8|14862.5|14861.3|14904|14902.8|14861|14859.8|543
1645610100000|2022-02-23 09:55:00|14865.5|14864.3|14834.5|14833.3|14877|14875.8|14825.5|14824.3|859
1645610400000|2022-02-23 10:00:00|14834|14832.8|14846.5|14845.3|14853|14851.8|14832|14830.8|519
1645610700000|2022-02-23 10:05:00|14846|14844.8|14802.5|14801.3|14851|14849.8|14800|14798.8|795
1645611000000|2022-02-23 10:10:00|14803|14801.8|14801.5|14800.3|14816.5|14815.3|14784|14782.8|871
1645611300000|2022-02-23 10:15:00|14801|14799.8|14819.5|14818.3|14820|14818.8|14799.5|14798.3|464
1645611600000|2022-02-23 10:20:00|14819|14817.8|14830.5|14829.3|14833.5|14832.3|14818.5|14817.3|459
1645611900000|2022-02-23 10:25:00|14830|14828.8|14820.5|14819.3|14839.5|14838.3|14819.5|14818.3|267
1645612200000|2022-02-23 10:30:00|14820|14818.8|14838.5|14837.3|14844|14842.8|14819|14817.8|231
1645612500000|2022-02-23 10:35:00|14837.5|14836.3|14825.5|14824.3|14843.5|14842.3|14822.5|14821.3|314
1645612800000|2022-02-23 10:40:00|14825|14823.8|14826.5|14825.3|14839.5|14838.3|14822|14820.8|263
1645613100000|2022-02-23 10:45:00|14826|14824.8|14800.5|14799.3|14827|14825.8|14796|14794.8|388
1645613400000|2022-02-23 10:50:00|14801|14799.8|14817.5|14816.3|14825|14823.8|14799|14797.8|379
1645613700000|2022-02-23 10:55:00|14817|14815.8|14829.5|14828.3|14831.5|14830.3|14814.5|14813.3|282
1645614000000|2022-02-23 11:00:00|14829|14827.8|14832.5|14831.3|14837.5|14836.3|14817|14815.8|202
1645614300000|2022-02-23 11:05:00|14833|14831.8|14828.5|14827.3|14837.5|14836.3|14813.5|14812.3|323
1645614600000|2022-02-23 11:10:00|14828|14826.8|14817.5|14816.3|14838.5|14837.3|14816|14814.8|136
1645614900000|2022-02-23 11:15:00|14818|14816.8|14803.5|14802.3|14829|14827.8|14803|14801.8|313
1645615200000|2022-02-23 11:20:00|14803|14801.8|14805.5|14804.3|14808.5|14807.3|14795.5|14794.3|632
1645615500000|2022-02-23 11:25:00|14806|14804.8|14807.5|14806.3|14812|14810.8|14796.5|14795.3|318
1645615800000|2022-02-23 11:30:00|14808|14806.8|14806.5|14805.3|14816|14814.8|14803|14801.8|244
1645616100000|2022-02-23 11:35:00|14807|14805.8|14787.5|14786.3|14807|14805.8|14784|14782.8|335
1645616400000|2022-02-23 11:40:00|14787|14785.8|14790.5|14789.3|14799|14797.8|14784.5|14783.3|238
1645616700000|2022-02-23 11:45:00|14790|14788.8|14781.5|14780.3|14791.5|14790.3|14777|14775.8|391
1645617000000|2022-02-23 11:50:00|14782|14780.8|14787.5|14786.3|14796.5|14795.3|14780.5|14779.3|265
1645617300000|2022-02-23 11:55:00|14787|14785.8|14765.5|14764.3|14790.5|14789.3|14764.5|14763.3|723
1645617600000|2022-02-23 12:00:00|14766|14764.8|14778.5|14777.3|14786|14784.8|14763.5|14762.3|284
1645617900000|2022-02-23 12:05:00|14779|14777.8|14786.5|14785.3|14793.5|14792.3|14778|14776.8|225
1645618200000|2022-02-23 12:10:00|14787|14785.8|14793|14791.8|14795|14793.8|14776.5|14775.3|146
1645618500000|2022-02-23 12:15:00|14793.5|14792.3|14802|14800.8|14805|14803.8|14792|14790.8|195
1645618800000|2022-02-23 12:20:00|14801.5|14800.3|14799.5|14798.3|14806|14804.8|14798|14796.8|125
1645619100000|2022-02-23 12:25:00|14799|14797.8|14801|14799.8|14807|14805.8|14797.5|14796.3|162
1645619400000|2022-02-23 12:30:00|14801.5|14800.3|14806.5|14805.3|14809|14807.8|14796.5|14795.3|243
1645619700000|2022-02-23 12:35:00|14806|14804.8|14815.5|14814.3|14820|14818.8|14805|14803.8|360
1645620000000|2022-02-23 12:40:00|14816|14814.8|14820.5|14819.3|14824|14822.8|14813|14811.8|161
1645620300000|2022-02-23 12:45:00|14821|14819.8|14818|14816.8|14825.5|14824.3|14815|14813.8|195
1645620600000|2022-02-23 12:50:00|14818.5|14817.3|14832.5|14831.3|14834|14832.8|14818|14816.8|206
1645620900000|2022-02-23 12:55:00|14833.5|14832.3|14831.5|14830.3|14834|14832.8|14826|14824.8|161
1645621200000|2022-02-23 13:00:00|14832|14830.8|14842|14840.8|14845.5|14844.3|14827.5|14826.3|373
1645621500000|2022-02-23 13:05:00|14841.5|14840.3|14855|14853.8|14855.5|14854.3|14839.5|14838.3|274
1645621800000|2022-02-23 13:10:00|14854.5|14853.3|14844|14842.8|14858.5|14857.3|14839.5|14838.3|273
1645622100000|2022-02-23 13:15:00|14844.5|14843.3|14851.6|14850.4|14854|14852.8|14843|14841.8|208
1645622400000|2022-02-23 13:20:00|14851.1|14849.9|14824.1|14822.9|14851.6|14850.4|14823.6|14822.4|396
1645622700000|2022-02-23 13:25:00|14824.6|14823.4|14816.6|14815.4|14835.6|14834.4|14815.6|14814.4|320
1645623000000|2022-02-23 13:30:00|14816.1|14814.9|14796.1|14794.9|14822.6|14821.4|14795.6|14794.4|409
1645623300000|2022-02-23 13:35:00|14795.6|14794.4|14808.1|14806.9|14816.1|14814.9|14792.6|14791.4|278
1645623600000|2022-02-23 13:40:00|14808.6|14807.4|14812.1|14810.9|14815.6|14814.4|14805.1|14803.9|180
1645623900000|2022-02-23 13:45:00|14812.6|14811.4|14818.1|14816.9|14822.1|14820.9|14810.1|14808.9|185
1645624200000|2022-02-23 13:50:00|14817.6|14816.4|14827.6|14826.4|14828.1|14826.9|14815.1|14813.9|172
1645624500000|2022-02-23 13:55:00|14828.1|14826.9|14838.6|14837.4|14847.6|14846.4|14826.6|14825.4|427
1645624800000|2022-02-23 14:00:00|14838.1|14836.9|14839.1|14837.9|14843.6|14842.4|14827.1|14825.9|428
1645625100000|2022-02-23 14:05:00|14838.6|14837.4|14839.1|14837.9|14841.1|14839.9|14830.6|14829.4|157
1645625400000|2022-02-23 14:10:00|14838.6|14837.4|14833.6|14832.4|14842.1|14840.9|14827.1|14825.9|270
1645625700000|2022-02-23 14:15:00|14834.6|14833.4|14816.6|14815.4|14839.1|14837.9|14815.6|14814.4|327
1645626000000|2022-02-23 14:20:00|14816.1|14814.9|14822.1|14820.9|14824.1|14822.9|14810.1|14808.9|263
1645626300000|2022-02-23 14:25:00|14821.6|14820.4|14809.1|14807.9|14822.6|14821.4|14801.1|14799.9|296
1645626600000|2022-02-23 14:30:00|14808.1|14806.9|14817.1|14815.9|14820.6|14819.4|14795.1|14793.9|597
1645626900000|2022-02-23 14:35:00|14816.6|14815.4|14809.1|14807.9|14819.6|14818.4|14797.6|14796.4|754
1645627200000|2022-02-23 14:40:00|14808.6|14807.4|14798.1|14796.9|14814.1|14812.9|14790.6|14789.4|515
1645627500000|2022-02-23 14:45:00|14798.6|14797.4|14799.1|14797.9|14823.1|14821.9|14795.1|14793.9|782
1645627800000|2022-02-23 14:50:00|14799.6|14798.4|14741.1|14739.9|14807.1|14805.9|14740.6|14739.4|1225
1645628100000|2022-02-23 14:55:00|14740.6|14739.4|14732.1|14730.9|14770.1|14768.9|14730.1|14728.9|932
1645628400000|2022-02-23 15:00:00|14731.1|14729.9|14728.6|14727.4|14734.6|14733.4|14703.1|14701.9|1157
1645628700000|2022-02-23 15:05:00|14730.1|14728.9|14680.6|14679.4|14731.6|14730.4|14665.6|14664.4|1529
1645629000000|2022-02-23 15:10:00|14681.1|14679.9|14693.2|14692|14709.2|14708|14666.6|14665.4|1309
1645629300000|2022-02-23 15:15:00|14693.7|14692.5|14673.2|14672|14695.2|14694|14663.7|14662.5|802
1645629600000|2022-02-23 15:20:00|14672.7|14671.5|14659.7|14658.5|14690.7|14689.5|14653.7|14652.5|875
1645629900000|2022-02-23 15:25:00|14660.2|14659|14640.2|14639|14671.2|14670|14625.2|14624|969
1645630200000|2022-02-23 15:30:00|14639.7|14638.5|14652.2|14651|14656.2|14655|14620.7|14619.5|786
1645630500000|2022-02-23 15:35:00|14651.2|14650|14664.2|14663|14682.2|14681|14650.7|14649.5|788
1645630800000|2022-02-23 15:40:00|14664.7|14663.5|14627.2|14626|14667.2|14666|14616.7|14615.5|969
1645631100000|2022-02-23 15:45:00|14626.7|14625.5|14618.2|14617|14645.2|14644|14617.2|14616|734
1645631400000|2022-02-23 15:50:00|14618.7|14617.5|14633.2|14632|14639.2|14638|14614.2|14613|503
1645631700000|2022-02-23 15:55:00|14632.7|14631.5|14629.7|14628.5|14648.7|14647.5|14619.2|14618|864
1645632000000|2022-02-23 16:00:00|14630.2|14629|14629.2|14628|14641.2|14640|14617.7|14616.5|1064
1645632300000|2022-02-23 16:05:00|14628.7|14627.5|14598.2|14597|14630.7|14629.5|14585.7|14584.5|1220
1645632600000|2022-02-23 16:10:00|14599.2|14598|14626.7|14625.5|14629.2|14628|14594.2|14593|839
1645632900000|2022-02-23 16:15:00|14627.2|14626|14636.2|14635|14636.7|14635.5|14614.2|14613|574
1645633200000|2022-02-23 16:20:00|14635.7|14634.5|14623.2|14622|14638.7|14637.5|14613.7|14612.5|612
1645633500000|2022-02-23 16:25:00|14621.7|14620.5|14622.2|14621|14634.7|14633.5|14616.2|14615|751
1645633800000|2022-02-23 16:30:00|14621.7|14620.5|14637.1|14635.1|14643.6|14641.6|14605.1|14603.1|1088
1645634100000|2022-02-23 16:35:00|14636.6|14634.6|14632.6|14630.6|14650.1|14648.1|14623.1|14621.1|657
1645634400000|2022-02-23 16:40:00|14633.6|14631.6|14631.6|14629.6|14645.6|14643.6|14627.6|14625.6|245
1645634700000|2022-02-23 16:45:00|14631.1|14629.1|14650.6|14648.6|14651.1|14649.1|14625.6|14623.6|215
1645635000000|2022-02-23 16:50:00|14651.1|14649.1|14681.6|14679.6|14686.1|14684.1|14649.1|14647.1|614
1645635300000|2022-02-23 16:55:00|14682.1|14680.1|14682.6|14680.6|14696.1|14694.1|14675.6|14673.6|405
1645635600000|2022-02-23 17:00:00|14683.1|14681.1|14667.6|14665.6|14686.1|14684.1|14660.6|14658.6|311
1645635900000|2022-02-23 17:05:00|14668.1|14666.1|14669.6|14667.6|14672.1|14670.1|14653.6|14651.6|571
1645636200000|2022-02-23 17:10:00|14670.1|14668.1|14657.6|14655.6|14682.6|14680.6|14656.1|14654.1|166
1645636500000|2022-02-23 17:15:00|14658.1|14656.1|14695.1|14693.1|14698.6|14696.6|14657.6|14655.6|230
1645636800000|2022-02-23 17:20:00|14695.6|14693.6|14698.6|14696.6|14704.1|14702.1|14690.6|14688.6|196
1645637100000|2022-02-23 17:25:00|14699.1|14697.1|14705.6|14703.6|14707.6|14705.6|14697.1|14695.1|189
1645637400000|2022-02-23 17:30:00|14706.1|14704.1|14690.6|14688.6|14709.6|14707.6|14689.6|14687.6|159
1645637700000|2022-02-23 17:35:00|14690.1|14688.1|14674.6|14672.6|14691.1|14689.1|14672.6|14670.6|344
1645638000000|2022-02-23 17:40:00|14675.1|14673.1|14682.1|14680.1|14688.6|14686.6|14670.1|14668.1|247
1645638300000|2022-02-23 17:45:00|14682.6|14680.6|14672.6|14670.6|14688.1|14686.1|14670.6|14668.6|187
1645638600000|2022-02-23 17:50:00|14673.1|14671.1|14657.6|14655.6|14675.1|14673.1|14653.6|14651.6|233
1645638900000|2022-02-23 17:55:00|14657.1|14655.1|14653.6|14651.6|14661.1|14659.1|14647.1|14645.1|226
1645639200000|2022-02-23 18:00:00|14654.1|14652.1|14644.6|14642.6|14654.1|14652.1|14639.6|14637.6|145
1645639500000|2022-02-23 18:05:00|14644.1|14642.1|14636.6|14634.6|14647.6|14645.6|14633.1|14631.1|165
1645639800000|2022-02-23 18:10:00|14636.1|14634.1|14605.6|14603.6|14640.1|14638.1|14605.1|14603.1|333
1645640100000|2022-02-23 18:15:00|14606.1|14604.1|14612.6|14610.6|14617.1|14615.1|14593.6|14591.6|501
1645640400000|2022-02-23 18:20:00|14612.1|14610.1|14615.6|14613.6|14620.1|14618.1|14605.1|14603.1|273
1645640700000|2022-02-23 18:25:00|14616.1|14614.1|14589.6|14587.6|14619.1|14617.1|14584.6|14582.6|509
1645641000000|2022-02-23 18:30:00|14589.1|14587.1|14558.6|14556.6|14602.1|14600.1|14557.6|14555.6|462
1645641300000|2022-02-23 18:35:00|14559.1|14557.1|14601.6|14599.6|14603.6|14601.6|14557.6|14555.6|410
1645641600000|2022-02-23 18:40:00|14601.1|14599.1|14606.6|14604.6|14612.6|14610.6|14594.1|14592.1|217
1645641900000|2022-02-23 18:45:00|14606.1|14604.1|14633.1|14631.1|14636.6|14634.6|14606.1|14604.1|325
1645642200000|2022-02-23 18:50:00|14632.6|14630.6|14605.1|14603.1|14637.1|14635.1|14599.1|14597.1|240
1645642500000|2022-02-23 18:55:00|14605.6|14603.6|14602.6|14600.6|14609.1|14607.1|14596.1|14594.1|238
1645642800000|2022-02-23 19:00:00|14602.1|14600.1|14582.1|14580.1|14618.1|14616.1|14577.6|14575.6|194
1645643100000|2022-02-23 19:05:00|14582.6|14580.6|14591.6|14589.6|14600.1|14598.1|14578.6|14576.6|129
1645643400000|2022-02-23 19:10:00|14592.1|14590.1|14579.6|14577.6|14606.6|14604.6|14577.1|14575.1|156
1645643700000|2022-02-23 19:15:00|14579.1|14577.1|14586.6|14584.6|14599.1|14597.1|14568.6|14566.6|153
1645644000000|2022-02-23 19:20:00|14586.1|14584.1|14543.6|14541.6|14592.6|14590.6|14541.6|14539.6|460
1645644300000|2022-02-23 19:25:00|14543.1|14541.1|14543.6|14541.6|14546.6|14544.6|14536.6|14534.6|303
1645644600000|2022-02-23 19:30:00|14544.1|14542.1|14540.6|14538.6|14555.1|14553.1|14534.1|14532.1|136
1645644900000|2022-02-23 19:35:00|14541.1|14539.1|14549.6|14547.6|14554.6|14552.6|14540.6|14538.6|136
1645645200000|2022-02-23 19:40:00|14549.1|14547.1|14517.6|14515.6|14549.1|14547.1|14510.6|14508.6|336
1645645500000|2022-02-23 19:45:00|14517.1|14515.1|14538.6|14536.6|14552.1|14550.1|14516.6|14514.6|313
1645645800000|2022-02-23 19:50:00|14538.1|14536.1|14516.6|14514.6|14541.1|14539.1|14515.6|14513.6|187
1645646100000|2022-02-23 19:55:00|14516.1|14514.1|14534.6|14532.6|14540.6|14538.6|14513.6|14511.6|192
1645646400000|2022-02-23 20:00:00|14534.1|14532.1|14513.6|14511.6|14540.6|14538.6|14507.6|14505.6|160
1645646700000|2022-02-23 20:05:00|14514.6|14512.6|14511.6|14509.6|14528.6|14526.6|14504.6|14502.6|220
1645647000000|2022-02-23 20:10:00|14511.1|14509.1|14517.6|14515.6|14517.6|14515.6|14498.1|14496.1|216
1645647300000|2022-02-23 20:15:00|14516.6|14514.6|14512.6|14510.6|14528.6|14526.6|14510.6|14508.6|298
1645647600000|2022-02-23 20:20:00|14513.1|14511.1|14518.6|14516.6|14521.1|14519.1|14507.1|14505.1|251
1645647900000|2022-02-23 20:25:00|14518.1|14516.1|14534.6|14532.6|14540.6|14538.6|14513.1|14511.1|192
1645648200000|2022-02-23 20:30:00|14534.1|14532.1|14530.6|14528.6|14540.1|14538.1|14523.1|14521.1|268
1645648500000|2022-02-23 20:35:00|14531.1|14529.1|14511.6|14509.6|14536.6|14534.6|14511.6|14509.6|228
1645648800000|2022-02-23 20:40:00|14511.1|14509.1|14505.6|14503.6|14522.6|14520.6|14500.1|14498.1|294
1645649100000|2022-02-23 20:45:00|14505.1|14503.1|14487.1|14485.1|14516.6|14514.6|14486.1|14484.1|429
1645649400000|2022-02-23 20:50:00|14486.6|14484.6|14499.1|14497.1|14511.6|14509.6|14480.1|14478.1|401
1645649700000|2022-02-23 20:55:00|14499.6|14497.6|14516.1|14514.1|14531.6|14529.6|14498.1|14496.1|556
1645650000000|2022-02-23 21:00:00|14517.6|14512.6|14527.7|14522.7|14536.7|14531.7|14516.4|14511.4|16
1645650300000|2022-02-23 21:05:00|14529.8|14524.8|14524.5|14519.5|14535.4|14530.4|14524.5|14519.5|0
1645650600000|2022-02-23 21:10:00|14525.5|14520.5|14521.8|14516.8|14533.1|14528.1|14513.4|14508.4|0
1645650900000|2022-02-23 21:15:00|14522.3|14517.3|14521.3|14516.3|14527.9|14522.9|14518.7|14513.7|0
1645651200000|2022-02-23 21:20:00|14521.8|14516.8|14526.6|14521.6|14527.7|14522.7|14517.5|14512.5|0
1645651500000|2022-02-23 21:25:00|14527.1|14522.1|14522.8|14517.8|14533.9|14528.9|14519.2|14514.2|0
1645651800000|2022-02-23 21:30:00|14523.3|14518.3|14514.8|14509.8|14523.3|14518.3|14514.7|14509.7|0
1645652100000|2022-02-23 21:35:00|14513.7|14508.7|14521.6|14516.6|14526.2|14521.2|14503.1|14498.1|0
1645652400000|2022-02-23 21:40:00|14522.2|14517.2|14499.7|14494.7|14522.7|14517.7|14481|14476|0
1645652700000|2022-02-23 21:45:00|14498.2|14493.2|14504.4|14499.4|14513.7|14508.7|14498.2|14493.2|0
1645653000000|2022-02-23 21:50:00|14505.4|14500.4|14499|14494|14506.5|14501.5|14491|14486|0
1645653300000|2022-02-23 21:55:00|14498.5|14493.5|14491.6|14486.6|14499|14494|14485.3|14480.3|0
1645653600000|2022-02-23 22:00:00|14492.2|14487.2|14492.2|14487.2|14492.9|14487.9|14489.6|14484.6|0
1645653900000|2022-02-23 22:05:00|14492.1|14487.1|14490.7|14485.7|14493.5|14488.5|14490.5|14485.5|0
1645654200000|2022-02-23 22:10:00|14490.6|14485.6|14490.1|14485.1|14492.3|14487.3|14488.4|14483.4|0
1645654500000|2022-02-23 22:15:00|14489.8|14484.8|14489.6|14484.6|14490.8|14485.8|14488.1|14483.1|0
1645654800000|2022-02-23 22:20:00|14489.5|14484.5|14485.1|14480.1|14489.5|14484.5|14485.1|14480.1|0
1645655100000|2022-02-23 22:25:00|14484.9|14479.9|14482.3|14477.3|14486.3|14481.3|14482.2|14477.2|0
1645655400000|2022-02-23 22:30:00|14482.1|14477.1|14478.8|14473.8|14482.7|14477.7|14478.1|14473.1|0
1645655700000|2022-02-23 22:35:00|14478.6|14473.6|14478.9|14473.9|14482.3|14477.3|14478.6|14473.6|0
1645656000000|2022-02-23 22:40:00|14478.8|14473.8|14480.9|14475.9|14481|14476|14478.7|14473.7|0
1645656300000|2022-02-23 22:45:00|14480.6|14475.6|14487.1|14482.1|14487.1|14482.1|14479.7|14474.7|0
1645656600000|2022-02-23 22:50:00|14487.2|14482.2|14486.6|14481.6|14487.7|14482.7|14485.3|14480.3|0
1645656900000|2022-02-23 22:55:00|14486.5|14481.5|14495.3|14490.3|14496.2|14491.2|14486.2|14481.2|0
1645657200000|2022-02-23 23:00:00|14495.6|14490.6|14495.1|14490.1|14524.4|14519.4|14492.5|14487.5|0
1645657500000|2022-02-23 23:05:00|14499.2|14494.2|14485.8|14480.8|14499.8|14494.8|14479.1|14474.1|0
1645657800000|2022-02-23 23:10:00|14485.2|14480.2|14490|14485|14496.8|14491.8|14475.3|14470.3|0
1645658100000|2022-02-23 23:15:00|14489.5|14484.5|14469.2|14464.2|14493.6|14488.6|14466.6|14461.6|0
1645658400000|2022-02-23 23:20:00|14470.3|14465.3|14467.8|14462.8|14477.3|14472.3|14466.1|14461.1|0
1645658700000|2022-02-23 23:25:00|14468.9|14463.9|14492.8|14487.8|14505.2|14500.2|14468.2|14463.2|0
1645659000000|2022-02-23 23:30:00|14491.7|14486.7|14503.5|14498.5|14503.6|14498.6|14490.3|14485.3|0
1645659300000|2022-02-23 23:35:00|14502.9|14497.9|14501.3|14496.3|14503.5|14498.5|14494.6|14489.6|0
1645659600000|2022-02-23 23:40:00|14501.8|14496.8|14520.6|14515.6|14528.7|14523.7|14498.7|14493.7|0
1645659900000|2022-02-23 23:45:00|14520|14515|14505.5|14500.5|14521.6|14516.6|14503.4|14498.4|0
1645660200000|2022-02-23 23:50:00|14506|14501|14511.8|14506.8|14513|14508|14500.4|14495.4|0
1645660500000|2022-02-23 23:55:00|14512.3|14507.3|14500.6|14495.6|14517.4|14512.4|14495.4|14490.4|0
1645660800000|2022-02-24 00:00:00|14499.5|14494.5|14495|14490|14519.1|14514.1|14486.4|14481.4|0
1645661100000|2022-02-24 00:05:00|14495.5|14490.5|14483.8|14478.8|14500.7|14495.7|14474.9|14469.9|0
1645661400000|2022-02-24 00:10:00|14484.4|14479.4|14495.8|14490.8|14511.1|14506.1|14481.3|14476.3|0
1645661700000|2022-02-24 00:15:00|14494.3|14489.3|14478.6|14474.6|14501.8|14496.8|14466.6|14462.6|61
1645662000000|2022-02-24 00:20:00|14478.1|14474.1|14480.1|14476.1|14481.6|14477.6|14468.1|14464.1|3
1645662300000|2022-02-24 00:25:00|14479.1|14475.1|14446.1|14442.1|14481.6|14477.6|14426.1|14422.1|67
1645662600000|2022-02-24 00:30:00|14445.6|14441.6|14402.1|14398.1|14449.6|14445.6|14395.6|14391.6|136
1645662900000|2022-02-24 00:35:00|14402.6|14398.6|14398.6|14394.6|14422.6|14418.6|14386.1|14382.1|85
1645663200000|2022-02-24 00:40:00|14399.1|14395.1|14407.1|14403.1|14422.6|14418.6|14398.1|14394.1|11
1645663500000|2022-02-24 00:45:00|14408.6|14404.6|14402.6|14398.6|14410.6|14406.6|14399.6|14395.6|8
1645663800000|2022-02-24 00:50:00|14402.1|14398.1|14386.6|14382.6|14404.1|14400.1|14386.6|14382.6|6
1645664100000|2022-02-24 00:55:00|14386.1|14382.1|14362.6|14358.6|14389.6|14385.6|14360.6|14356.6|84
1645664400000|2022-02-24 01:00:00|14363.6|14359.6|14365.1|14361.1|14386.1|14382.1|14363.6|14359.6|41
1645664700000|2022-02-24 01:05:00|14364.1|14360.1|14373.1|14369.1|14375.1|14371.1|14361.6|14357.6|11
1645665000000|2022-02-24 01:10:00|14374.1|14370.1|14373.6|14369.6|14396.1|14392.1|14373.1|14369.1|18
1645665300000|2022-02-24 01:15:00|14374.6|14370.6|14361.1|14357.1|14384.6|14380.6|14355.1|14351.1|64
1645665600000|2022-02-24 01:20:00|14363.6|14359.6|14356.6|14352.6|14366.6|14362.6|14343.1|14339.1|60
1645665900000|2022-02-24 01:25:00|14356.1|14352.1|14358.1|14354.1|14371.1|14367.1|14355.6|14351.6|19
1645666200000|2022-02-24 01:30:00|14357.1|14353.1|14387.6|14383.6|14400.1|14396.1|14349.6|14345.6|33
1645666500000|2022-02-24 01:35:00|14387.1|14383.1|14383.1|14379.1|14395.6|14391.6|14375.1|14371.1|56
1645666800000|2022-02-24 01:40:00|14383.6|14379.6|14379.1|14375.1|14403.6|14399.6|14370.1|14366.1|7
1645667100000|2022-02-24 01:45:00|14380.1|14376.1|14401.6|14397.6|14419.1|14415.1|14376.1|14372.1|26
1645667400000|2022-02-24 01:50:00|14400.1|14396.1|14428.1|14424.1|14454.1|14450.1|14400.1|14396.1|60
1645667700000|2022-02-24 01:55:00|14427.6|14423.6|14427.1|14423.1|14431.1|14427.1|14412.1|14408.1|15
1645668000000|2022-02-24 02:00:00|14427.6|14423.6|14411.1|14407.1|14440.6|14436.6|14405.1|14401.1|29
1645668300000|2022-02-24 02:05:00|14410.1|14406.1|14403.6|14399.6|14420.1|14416.1|14384.1|14380.1|38
1645668600000|2022-02-24 02:10:00|14403.1|14399.1|14409.1|14405.1|14414.6|14410.6|14394.6|14390.6|2
1645668900000|2022-02-24 02:15:00|14408.1|14404.1|14413.1|14409.1|14433.1|14429.1|14408.1|14404.1|8
1645669200000|2022-02-24 02:20:00|14413.6|14409.6|14402.1|14398.1|14417.1|14413.1|14392.1|14388.1|2
1645669500000|2022-02-24 02:25:00|14403.6|14399.6|14353.6|14349.6|14403.6|14399.6|14346.1|14342.1|51
1645669800000|2022-02-24 02:30:00|14354.6|14350.6|14398.1|14394.1|14402.6|14398.6|14346.6|14342.6|22
1645670100000|2022-02-24 02:35:00|14397.6|14393.6|14408.6|14404.6|14416.1|14412.1|14389.1|14385.1|11
1645670400000|2022-02-24 02:40:00|14410.1|14406.1|14400.1|14396.1|14411.1|14407.1|14392.6|14388.6|10
1645670700000|2022-02-24 02:45:00|14400.6|14396.6|14384.1|14380.1|14412.1|14408.1|14381.6|14377.6|18
1645671000000|2022-02-24 02:50:00|14376.6|14372.6|14348.6|14344.6|14384.6|14380.6|14336.6|14332.6|57
1645671300000|2022-02-24 02:55:00|14348.1|14344.1|14328.6|14324.6|14369.6|14365.6|14321.1|14317.1|45
1645671600000|2022-02-24 03:00:00|14329.1|14325.1|14300.6|14296.6|14342.1|14338.1|14298.6|14294.6|100
1645671900000|2022-02-24 03:05:00|14300.1|14296.1|14201.6|14197.6|14300.1|14296.1|14191.6|14187.6|286
1645672200000|2022-02-24 03:10:00|14202.1|14198.1|14228.1|14224.1|14267.6|14263.6|14188.6|14184.6|108
1645672500000|2022-02-24 03:15:00|14228.6|14224.6|14239.1|14235.1|14255.1|14251.1|14203.1|14199.1|27
1645672800000|2022-02-24 03:20:00|14239.6|14235.6|14181.1|14177.1|14248.6|14244.6|14180.1|14176.1|57
1645673100000|2022-02-24 03:25:00|14181.6|14177.6|14181.6|14177.6|14197.1|14193.1|14167.6|14163.6|46
1645673400000|2022-02-24 03:30:00|14182.1|14178.1|14124.6|14120.6|14185.6|14181.6|14112.1|14108.1|201
1645673700000|2022-02-24 03:35:00|14125.1|14121.1|14086.1|14082.1|14146.1|14142.1|14085.1|14081.1|64
1645674000000|2022-02-24 03:40:00|14086.6|14082.6|14135.6|14131.6|14143.1|14139.1|14075.6|14071.6|50
1645674300000|2022-02-24 03:45:00|14137.6|14133.6|14162.6|14158.6|14170.6|14166.6|14126.6|14122.6|22
1645674600000|2022-02-24 03:50:00|14163.1|14159.1|14132.1|14128.1|14186.6|14182.6|14127.1|14123.1|53
1645674900000|2022-02-24 03:55:00|14131.6|14127.6|14083.6|14079.6|14131.6|14127.6|14078.1|14074.1|126
1645675200000|2022-02-24 04:00:00|14082.6|14078.6|14105.6|14101.6|14112.1|14108.1|14078.1|14074.1|13
1645675500000|2022-02-24 04:05:00|14105.1|14101.1|14105.6|14101.6|14130.6|14126.6|14090.6|14086.6|68
1645675800000|2022-02-24 04:10:00|14105.1|14101.1|14055.1|14051.1|14105.1|14101.1|14041.6|14037.6|121
1645676100000|2022-02-24 04:15:00|14054.6|14050.6|14033.6|14029.6|14057.6|14053.6|14028.1|14024.1|62
1645676400000|2022-02-24 04:20:00|14033.1|14029.1|14062.1|14058.1|14070.1|14066.1|14030.1|14026.1|41
1645676700000|2022-02-24 04:25:00|14061.6|14057.6|14059.6|14055.6|14071.6|14067.6|14050.1|14046.1|45
1645677000000|2022-02-24 04:30:00|14058.6|14054.6|14078.6|14074.6|14104.6|14100.6|14049.6|14045.6|80
1645677300000|2022-02-24 04:35:00|14077.6|14073.6|14062.6|14058.6|14094.6|14090.6|14058.6|14054.6|54
1645677600000|2022-02-24 04:40:00|14062.1|14058.1|14064.1|14060.1|14072.6|14068.6|14043.6|14039.6|36
1645677900000|2022-02-24 04:45:00|14065.1|14061.1|14094.1|14090.1|14097.6|14093.6|14065.1|14061.1|28
1645678200000|2022-02-24 04:50:00|14096.1|14092.1|14115.6|14111.6|14129.6|14125.6|14096.1|14092.1|44
1645678500000|2022-02-24 04:55:00|14115.1|14111.1|14109.6|14105.6|14119.1|14115.1|14106.1|14102.1|19
1645678800000|2022-02-24 05:00:00|14110.1|14106.1|14075.6|14071.6|14120.1|14116.1|14070.6|14066.6|27
1645679100000|2022-02-24 05:05:00|14076.6|14072.6|14063.1|14059.1|14098.6|14094.6|14040.6|14036.6|82
1645679400000|2022-02-24 05:10:00|14064.1|14060.1|14103.6|14099.6|14111.6|14107.6|14049.1|14045.1|31
1645679700000|2022-02-24 05:15:00|14104.1|14100.1|14090.6|14086.6|14109.1|14105.1|14078.6|14074.6|19
1645680000000|2022-02-24 05:20:00|14091.1|14087.1|14095.6|14091.6|14107.1|14103.1|14087.6|14083.6|29
1645680300000|2022-02-24 05:25:00|14096.1|14092.1|14086.6|14082.6|14107.6|14103.6|14085.1|14081.1|27
1645680600000|2022-02-24 05:30:00|14086.1|14082.1|14027.1|14023.1|14086.1|14082.1|14023.6|14019.6|66
1645680900000|2022-02-24 05:35:00|14027.6|14023.6|14020.6|14016.6|14049.1|14045.1|14019.6|14015.6|40
1645681200000|2022-02-24 05:40:00|14019.6|14015.6|14033.6|14029.6|14033.6|14029.6|14019.1|14015.1|23
1645681500000|2022-02-24 05:45:00|14033.1|14029.1|14023.1|14019.1|14050.6|14046.6|14021.6|14017.6|18
1645681800000|2022-02-24 05:50:00|14023.6|14019.6|14052.6|14048.6|14053.1|14049.1|14023.6|14019.6|16
1645682100000|2022-02-24 05:55:00|14052.1|14048.1|14058.6|14054.6|14084.1|14080.1|14050.6|14046.6|19
1645682400000|2022-02-24 06:00:00|14058.1|14054.1|14081.1|14077.1|14082.1|14078.1|14046.1|14042.1|79
1645682700000|2022-02-24 06:05:00|14072.1|14068.1|14082.1|14078.1|14082.1|14078.1|14051.1|14047.1|49
1645683000000|2022-02-24 06:10:00|14082.6|14078.6|14047.1|14043.1|14083.1|14079.1|14046.1|14042.1|24
1645683300000|2022-02-24 06:15:00|14048.1|14044.1|14050.6|14046.6|14098.1|14094.1|14038.6|14034.6|100
1645683600000|2022-02-24 06:20:00|14049.1|14045.1|14027.1|14023.1|14050.1|14046.1|14016.1|14012.1|113
1645683900000|2022-02-24 06:25:00|14026.6|14022.6|13983.6|13979.6|14032.1|14028.1|13974.6|13970.6|129
1645684200000|2022-02-24 06:30:00|13983.1|13979.1|13974.6|13970.6|14010.1|14006.1|13959.6|13955.6|298
1645684500000|2022-02-24 06:35:00|13974.1|13970.1|13976.6|13972.6|13987.1|13983.1|13945.6|13941.6|136
1645684800000|2022-02-24 06:40:00|13977.6|13973.6|13976.6|13972.6|13995.6|13991.6|13958.6|13954.6|205
1645685100000|2022-02-24 06:45:00|13975.6|13971.6|13934.1|13930.1|13995.1|13991.1|13931.1|13927.1|193
1645685400000|2022-02-24 06:50:00|13935.6|13931.6|13876.6|13872.6|13939.6|13935.6|13865.6|13861.6|423
1645685700000|2022-02-24 06:55:00|13876.1|13872.1|13880.6|13876.6|13897.6|13893.6|13862.1|13858.1|325
1645686000000|2022-02-24 07:00:00|13879.6|13877.6|13873.6|13871.6|13961.1|13959.1|13867.1|13865.1|1230
1645686300000|2022-02-24 07:05:00|13873.1|13871.1|13944.1|13942.1|13952.1|13950.1|13795.6|13793.6|986
1645686600000|2022-02-24 07:10:00|13941.6|13939.6|13894.6|13892.6|13941.6|13939.6|13830.1|13828.1|931
1645686900000|2022-02-24 07:15:00|13898.1|13896.1|13833.6|13831.6|13902.1|13900.1|13804.6|13802.6|782
1645687200000|2022-02-24 07:20:00|13829.1|13827.1|13851.1|13849.1|13888.1|13886.1|13811.1|13809.1|804
1645687500000|2022-02-24 07:25:00|13851.6|13849.6|13839.1|13837.1|13876.1|13874.1|13818.6|13816.6|557
1645687800000|2022-02-24 07:30:00|13843.1|13841.1|13854.1|13852.1|13880.1|13878.1|13828.6|13826.6|601
1645688100000|2022-02-24 07:35:00|13853.6|13851.6|13904.6|13902.6|13907.6|13905.6|13820.1|13818.1|1064
1645688400000|2022-02-24 07:40:00|13903.6|13901.6|13971.6|13969.6|13976.6|13974.6|13879.6|13877.6|961
1645688700000|2022-02-24 07:45:00|13970.1|13968.1|13958.1|13956.1|14007.1|14005.1|13920.6|13918.6|925
1645689000000|2022-02-24 07:50:00|13958.6|13956.6|13936.1|13934.1|13991.1|13989.1|13932.6|13930.6|621
1645689300000|2022-02-24 07:55:00|13935.1|13933.1|13947.6|13945.6|14001.1|13999.1|13935.1|13933.1|686
1645689600000|2022-02-24 08:00:00|13947.2|13946|13961.2|13960|13971.2|13970|13898.2|13897|2249
1645689900000|2022-02-24 08:05:00|13960.7|13959.5|14110.7|14109.5|14113.7|14112.5|13960.2|13959|2945
1645690200000|2022-02-24 08:10:00|14109.2|14108|14030.2|14029|14139.7|14138.5|14028.7|14027.5|2059
1645690500000|2022-02-24 08:15:00|14029.7|14028.5|14133.2|14132|14134.7|14133.5|14016.7|14015.5|1574
1645690800000|2022-02-24 08:20:00|14132.2|14131|14153.2|14152|14164.2|14163|14094.7|14093.5|1754
1645691100000|2022-02-24 08:25:00|14153.7|14152.5|14125.7|14124.5|14178.7|14177.5|14102.7|14101.5|1177
1645691400000|2022-02-24 08:30:00|14127.7|14126.5|14136.2|14135|14155.2|14154|14088.7|14087.5|1196
1645691700000|2022-02-24 08:35:00|14138.7|14137.5|14150.7|14149.5|14167.7|14166.5|14065.7|14064.5|1685
1645692000000|2022-02-24 08:40:00|14149.7|14148.5|14129.3|14128.1|14170.8|14169.6|14088.8|14087.6|1164
1645692300000|2022-02-24 08:45:00|14128.8|14127.6|14116.8|14115.6|14159.3|14158.1|14112.8|14111.6|1041
1645692600000|2022-02-24 08:50:00|14116.3|14115.1|14107.3|14106.1|14152.3|14151.1|14100.8|14099.6|1086
1645692900000|2022-02-24 08:55:00|14111.3|14110.1|14110.8|14109.6|14146.8|14145.6|14102.8|14101.6|1097
1645693200000|2022-02-24 09:00:00|14111.3|14110.1|14151.8|14150.6|14171.3|14170.1|14090.8|14089.6|1458
1645693500000|2022-02-24 09:05:00|14152.3|14151.1|14200.3|14199.1|14224.8|14223.6|14125.8|14124.6|1759
1645693800000|2022-02-24 09:10:00|14199.3|14198.1|14168.3|14167.1|14218.8|14217.6|14139.8|14138.6|1049
1645694100000|2022-02-24 09:15:00|14167.3|14166.1|14144.3|14143.1|14191.3|14190.1|14142.8|14141.6|722
1645694400000|2022-02-24 09:20:00|14143.3|14142.1|14158.3|14157.1|14198.8|14197.6|14140.3|14139.1|614
1645694700000|2022-02-24 09:25:00|14158.8|14157.6|14096.3|14095.1|14161.8|14160.6|14088.3|14087.1|1413
1645695000000|2022-02-24 09:30:00|14095.8|14094.6|14131.3|14130.1|14140.8|14139.6|14094.3|14093.1|732
1645695300000|2022-02-24 09:35:00|14130.8|14129.6|14135.8|14134.6|14150.3|14149.1|14109.3|14108.1|714
1645695600000|2022-02-24 09:40:00|14136.3|14135.1|14110.8|14109.6|14171.3|14170.1|14085.3|14084.1|1154
1645695900000|2022-02-24 09:45:00|14108.8|14107.6|14121.8|14120.6|14131.3|14130.1|14094.8|14093.6|868
1645696200000|2022-02-24 09:50:00|14122.3|14121.1|14061.3|14060.1|14133.3|14132.1|14052.3|14051.1|686
1645696500000|2022-02-24 09:55:00|14061.8|14060.6|14061.3|14060.1|14091.8|14090.6|14056.3|14055.1|873
1645696800000|2022-02-24 10:00:00|14060.8|14059.6|14067.3|14066.1|14072.3|14071.1|14039.8|14038.6|1144
1645697100000|2022-02-24 10:05:00|14067.8|14066.6|14104.3|14103.1|14108.8|14107.6|14062.8|14061.6|759
1645697400000|2022-02-24 10:10:00|14103.8|14102.6|14054.3|14053.1|14104.8|14103.6|14045.8|14044.6|769
1645697700000|2022-02-24 10:15:00|14054.8|14053.6|14011.8|14010.6|14064.8|14063.6|14005.3|14004.1|789
1645698000000|2022-02-24 10:20:00|14011.3|14010.1|13959.8|13958.6|14015.8|14014.6|13947.3|13946.1|2250
1645698300000|2022-02-24 10:25:00|13960.3|13959.1|13957.8|13956.6|14002.8|14001.6|13947.3|13946.1|1151
1645698600000|2022-02-24 10:30:00|13956.3|13955.1|13988.3|13987.1|13995.8|13994.6|13942.3|13941.1|687
1645698900000|2022-02-24 10:35:00|13986.8|13985.6|13991.8|13990.6|13994.8|13993.6|13941.3|13940.1|1197
1645699200000|2022-02-24 10:40:00|13991.3|13990.1|13968.3|13967.1|13997.8|13996.6|13961.3|13960.1|610
1645699500000|2022-02-24 10:45:00|13968.8|13967.6|13985.3|13984.1|13993.8|13992.6|13951.8|13950.6|604
1645699800000|2022-02-24 10:50:00|13986.3|13985.1|13963.8|13962.6|13988.3|13987.1|13955.3|13954.1|583
1645700100000|2022-02-24 10:55:00|13963.3|13962.1|13963.8|13962.6|13981.3|13980.1|13953.8|13952.6|418
1645700400000|2022-02-24 11:00:00|13963.3|13962.1|13930.3|13929.1|13976.3|13975.1|13922.8|13921.6|750
1645700700000|2022-02-24 11:05:00|13930.8|13929.6|13891.3|13890.1|13936.8|13935.6|13877.8|13876.6|970
1645701000000|2022-02-24 11:10:00|13890.8|13889.6|13907.3|13906.1|13908.3|13907.1|13867.8|13866.6|1152
1645701300000|2022-02-24 11:15:00|13906.8|13905.6|13877.8|13876.6|13909.8|13908.6|13871.8|13870.6|820
1645701600000|2022-02-24 11:20:00|13878.3|13877.1|13942.3|13941.1|13951.8|13950.6|13876.3|13875.1|1107
1645701900000|2022-02-24 11:25:00|13942.8|13941.6|13896.8|13895.6|13955.8|13954.6|13893.8|13892.6|803
1645702200000|2022-02-24 11:30:00|13897.3|13896.1|13892.3|13891.1|13923.8|13922.6|13890.8|13889.6|639
1645702500000|2022-02-24 11:35:00|13891.3|13890.1|13878.8|13877.6|13891.8|13890.6|13867.3|13866.1|582
1645702800000|2022-02-24 11:40:00|13878.3|13877.1|13949.3|13948.1|13951.3|13950.1|13864.3|13863.1|659
1645703100000|2022-02-24 11:45:00|13949.8|13948.6|13954.3|13953.1|13977.8|13976.6|13929.3|13928.1|642
1645703400000|2022-02-24 11:50:00|13953.8|13952.6|13931.3|13930.1|13977.8|13976.6|13929.3|13928.1|680
1645703700000|2022-02-24 11:55:00|13931.8|13930.6|13967.8|13966.6|13970.8|13969.6|13923.3|13922.1|408
1645704000000|2022-02-24 12:00:00|13965.3|13964.1|13923.8|13922.6|13965.8|13964.6|13914.3|13913.1|545
1645704300000|2022-02-24 12:05:00|13922.8|13921.6|13896.8|13895.6|13929.3|13928.1|13888.8|13887.6|464
1645704600000|2022-02-24 12:10:00|13897.3|13896.1|13936.3|13935.1|13937.8|13936.6|13886.8|13885.6|464
1645704900000|2022-02-24 12:15:00|13935.8|13934.6|13903.8|13902.6|13948.8|13947.6|13899.3|13898.1|396
1645705200000|2022-02-24 12:20:00|13903.3|13902.1|13875.8|13874.6|13906.3|13905.1|13873.3|13872.1|346
1645705500000|2022-02-24 12:25:00|13876.3|13875.1|13886.8|13885.6|13900.8|13899.6|13865.3|13864.1|529
1645705800000|2022-02-24 12:30:00|13886.3|13885.1|13880.8|13879.6|13892.3|13891.1|13864.8|13863.6|616
1645706100000|2022-02-24 12:35:00|13880.3|13879.1|13857.3|13856.1|13881.3|13880.1|13851.8|13850.6|479
1645706400000|2022-02-24 12:40:00|13856.8|13855.6|13852.3|13851.1|13859.8|13858.6|13834.8|13833.6|622
1645706700000|2022-02-24 12:45:00|13851.3|13850.1|13844.8|13843.6|13854.8|13853.6|13827.8|13826.6|445
1645707000000|2022-02-24 12:50:00|13844.3|13843.1|13852.4|13851.2|13881.8|13880.6|13844.3|13843.1|587
1645707300000|2022-02-24 12:55:00|13852.9|13851.7|13893.4|13892.2|13893.4|13892.2|13845.4|13844.2|523
1645707600000|2022-02-24 13:00:00|13895.4|13894.2|13897.9|13896.7|13905.4|13904.2|13873.4|13872.2|689
1645707900000|2022-02-24 13:05:00|13898.4|13897.2|13862.9|13861.7|13906.9|13905.7|13860.9|13859.7|471
1645708200000|2022-02-24 13:10:00|13862.4|13861.2|13846.4|13845.2|13878.9|13877.7|13845.9|13844.7|788
1645708500000|2022-02-24 13:15:00|13846.9|13845.7|13850.9|13849.7|13861.4|13860.2|13803.9|13802.7|1665
1645708800000|2022-02-24 13:20:00|13851.4|13850.2|13858.4|13857.2|13866.4|13865.2|13840.9|13839.7|496
1645709100000|2022-02-24 13:25:00|13858.9|13857.7|13843.9|13842.7|13874.4|13873.2|13836.9|13835.7|667
1645709400000|2022-02-24 13:30:00|13847.4|13846.2|13891.9|13890.7|13894.9|13893.7|13836.9|13835.7|664
1645709700000|2022-02-24 13:35:00|13891.4|13890.2|13892.9|13891.7|13921.4|13920.2|13879.9|13878.7|1143
1645710000000|2022-02-24 13:40:00|13893.9|13892.7|13932.4|13931.2|13934.9|13933.7|13879.9|13878.7|784
1645710300000|2022-02-24 13:45:00|13932.9|13931.7|13944.9|13943.7|13952.9|13951.7|13912.4|13911.2|1080
1645710600000|2022-02-24 13:50:00|13946.9|13945.7|13958.9|13957.7|13983.4|13982.2|13939.9|13938.7|1322
1645710900000|2022-02-24 13:55:00|13957.9|13956.7|13883.4|13882.2|13962.4|13961.2|13880.9|13879.7|1351
1645711200000|2022-02-24 14:00:00|13882.9|13881.7|13897.9|13896.7|13921.9|13920.7|13882.9|13881.7|692
1645711500000|2022-02-24 14:05:00|13897.4|13896.2|13883.9|13882.7|13920.9|13919.7|13880.9|13879.7|573
1645711800000|2022-02-24 14:10:00|13884.9|13883.7|13890.9|13889.7|13893.9|13892.7|13864.9|13863.7|647
1645712100000|2022-02-24 14:15:00|13890.4|13889.2|13910.4|13909.2|13918.4|13917.2|13883.9|13882.7|1108
1645712400000|2022-02-24 14:20:00|13909.9|13908.7|13899.9|13898.7|13919.9|13918.7|13887.9|13886.7|505
1645712700000|2022-02-24 14:25:00|13899.4|13898.2|13887.4|13886.2|13903.9|13902.7|13876.9|13875.7|580
1645713000000|2022-02-24 14:30:00|13885.9|13884.7|13929.9|13928.7|13949.9|13948.7|13880.4|13879.2|1123
1645713300000|2022-02-24 14:35:00|13929.4|13928.2|13974.4|13973.2|13977.9|13976.7|13904.4|13903.2|1204
1645713600000|2022-02-24 14:40:00|13973.9|13972.7|13955.4|13954.2|13981.9|13980.7|13937.4|13936.2|1139
1645713900000|2022-02-24 14:45:00|13953.9|13952.7|13979.9|13978.7|13979.9|13978.7|13927.9|13926.7|1166
1645714200000|2022-02-24 14:50:00|13981.4|13980.2|13983.9|13982.7|14019.9|14018.7|13975.9|13974.7|1680
1645714500000|2022-02-24 14:55:00|13984.4|13983.2|14002.9|14001.7|14008.4|14007.2|13961.9|13960.7|1361
1645714800000|2022-02-24 15:00:00|14001.4|14000.2|13978.4|13977.2|14001.4|14000.2|13956.9|13955.7|1690
1645715100000|2022-02-24 15:05:00|13978.9|13977.7|14021.4|14020.2|14023.4|14022.2|13963.9|13962.7|1244
1645715400000|2022-02-24 15:10:00|14020.4|14019.2|14054.4|14053.2|14057.9|14056.7|13999.4|13998.2|1139
1645715700000|2022-02-24 15:15:00|14053.9|14052.7|14086.4|14085.2|14086.9|14085.7|14023.4|14022.2|1459
1645716000000|2022-02-24 15:20:00|14086.9|14085.7|14087.2|14086|14150.9|14149.7|14045.9|14044.7|2427
1645716300000|2022-02-24 15:25:00|14086.7|14085.5|14035.2|14034|14096.2|14095|14033.7|14032.5|1191
1645716600000|2022-02-24 15:30:00|14034.7|14033.5|14060.7|14059.5|14066.7|14065.5|14000.7|13999.5|1265
1645716900000|2022-02-24 15:35:00|14060.2|14059|14020.2|14019|14066.2|14065|14008.2|14007|921
1645717200000|2022-02-24 15:40:00|14020.7|14019.5|14012.2|14011|14028.7|14027.5|13987.2|13986|898
1645717500000|2022-02-24 15:45:00|14012.7|14011.5|14051.2|14050|14070.2|14069|14009.7|14008.5|972
1645717800000|2022-02-24 15:50:00|14049.7|14048.5|14045.7|14044.5|14061.2|14060|14018.7|14017.5|724
1645718100000|2022-02-24 15:55:00|14046.2|14045|14033.7|14032.5|14057.2|14056|14023.7|14022.5|766
1645718400000|2022-02-24 16:00:00|14032.7|14031.5|14018.2|14017|14057.2|14056|14008.7|14007.5|979
1645718700000|2022-02-24 16:05:00|14015.7|14014.5|14053.7|14052.5|14057.2|14056|14015.7|14014.5|721
1645719000000|2022-02-24 16:10:00|14054.2|14053|14043.2|14042|14054.7|14053.5|14028.2|14027|580
1645719300000|2022-02-24 16:15:00|14041.2|14040|14080.7|14079.5|14080.7|14079.5|14028.2|14027|1175
1645719600000|2022-02-24 16:20:00|14080.2|14079|14060.7|14059.5|14090.2|14089|14052.2|14051|1546
1645719900000|2022-02-24 16:25:00|14060.2|14059|14047.2|14046|14088.7|14087.5|14026.2|14025|2159
1645720200000|2022-02-24 16:30:00|14047.6|14045.6|14048.6|14046.6|14066.6|14064.6|14019.1|14017.1|2098
1645720500000|2022-02-24 16:35:00|14047.1|14045.1|14068.1|14066.1|14069.6|14067.6|14033.1|14031.1|1404
1645720800000|2022-02-24 16:40:00|14067.6|14065.6|14010.6|14008.6|14068.6|14066.6|13997.6|13995.6|989
1645721100000|2022-02-24 16:45:00|14010.1|14008.1|14021.1|14019.1|14021.1|14019.1|13982.1|13980.1|625
1645721400000|2022-02-24 16:50:00|14020.6|14018.6|14022.6|14020.6|14036.6|14034.6|14009.1|14007.1|477
1645721700000|2022-02-24 16:55:00|14023.1|14021.1|14058.1|14056.1|14060.6|14058.6|14017.1|14015.1|523
1645722000000|2022-02-24 17:00:00|14057.6|14055.6|14074.6|14072.6|14083.1|14081.1|14052.1|14050.1|684
1645722300000|2022-02-24 17:05:00|14074.1|14072.1|14032.6|14030.6|14076.6|14074.6|14029.1|14027.1|647
1645722600000|2022-02-24 17:10:00|14034.1|14032.1|14012.1|14010.1|14044.1|14042.1|14010.1|14008.1|339
1645722900000|2022-02-24 17:15:00|14011.6|14009.6|14030.1|14028.1|14032.1|14030.1|14000.6|13998.6|276
1645723200000|2022-02-24 17:20:00|14030.6|14028.6|14004.1|14002.1|14035.6|14033.6|14001.6|13999.6|554
1645723500000|2022-02-24 17:25:00|14004.6|14002.6|14005.1|14003.1|14015.1|14013.1|13998.6|13996.6|223
1645723800000|2022-02-24 17:30:00|14004.6|14002.6|13984.6|13982.6|14017.6|14015.6|13984.6|13982.6|198
1645724100000|2022-02-24 17:35:00|13986.1|13984.1|14023.6|14021.6|14029.1|14027.1|13982.6|13980.6|442
1645724400000|2022-02-24 17:40:00|14024.1|14022.1|14020.6|14018.6|14039.1|14037.1|14018.6|14016.6|179
1645724700000|2022-02-24 17:45:00|14021.1|14019.1|14013.6|14011.6|14030.1|14028.1|14010.6|14008.6|148
1645725000000|2022-02-24 17:50:00|14014.1|14012.1|14017.6|14015.6|14021.6|14019.6|14000.6|13998.6|141
1645725300000|2022-02-24 17:55:00|14017.1|14015.1|13998.6|13996.6|14028.6|14026.6|13996.6|13994.6|218
1645725600000|2022-02-24 18:00:00|13998.1|13996.1|13992.1|13990.1|14002.6|14000.6|13985.1|13983.1|177
1645725900000|2022-02-24 18:05:00|13991.6|13989.6|14010.1|14008.1|14025.6|14023.6|13991.6|13989.6|181
1645726200000|2022-02-24 18:10:00|14010.6|14008.6|14024.1|14022.1|14030.1|14028.1|14000.6|13998.6|141
1645726500000|2022-02-24 18:15:00|14024.6|14022.6|14022.6|14020.6|14030.1|14028.1|14006.6|14004.6|79
1645726800000|2022-02-24 18:20:00|14021.1|14019.1|14014.6|14012.6|14034.1|14032.1|14010.1|14008.1|111
1645727100000|2022-02-24 18:25:00|14015.6|14013.6|14001.6|13999.6|14026.1|14024.1|14000.6|13998.6|90
1645727400000|2022-02-24 18:30:00|14000.1|13998.1|14031.1|14029.1|14032.1|14030.1|13998.1|13996.1|167
1645727700000|2022-02-24 18:35:00|14030.6|14028.6|14055.1|14053.1|14058.6|14056.6|14021.6|14019.6|249
1645728000000|2022-02-24 18:40:00|14055.6|14053.6|14025.6|14023.6|14063.1|14061.1|14025.6|14023.6|248
1645728300000|2022-02-24 18:45:00|14026.1|14024.1|14099.6|14097.6|14102.6|14100.6|14001.6|13999.6|788
1645728600000|2022-02-24 18:50:00|14100.1|14098.1|14106.1|14104.1|14118.1|14116.1|14089.1|14087.1|791
1645728900000|2022-02-24 18:55:00|14105.6|14103.6|14069.6|14067.6|14113.1|14111.1|14056.6|14054.6|421
1645729200000|2022-02-24 19:00:00|14070.6|14068.6|14079.6|14077.6|14085.6|14083.6|14058.6|14056.6|420
1645729500000|2022-02-24 19:05:00|14080.1|14078.1|14070.6|14068.6|14109.1|14107.1|14061.6|14059.6|286
1645729800000|2022-02-24 19:10:00|14070.1|14068.1|14107.1|14105.1|14111.6|14109.6|14068.6|14066.6|213
1645730100000|2022-02-24 19:15:00|14106.6|14104.6|14143.1|14141.1|14146.1|14144.1|14097.1|14095.1|390
1645730400000|2022-02-24 19:20:00|14143.6|14141.6|14135.1|14133.1|14149.6|14147.6|14126.6|14124.6|161
1645730700000|2022-02-24 19:25:00|14134.6|14132.6|14158.1|14156.1|14159.1|14157.1|14129.1|14127.1|197
1645731000000|2022-02-24 19:30:00|14158.6|14156.6|14205.6|14203.6|14208.6|14206.6|14158.1|14156.1|360
1645731300000|2022-02-24 19:35:00|14204.6|14202.6|14254.1|14252.1|14263.1|14261.1|14204.6|14202.6|597
1645731600000|2022-02-24 19:40:00|14254.6|14252.6|14227.1|14225.1|14265.6|14263.6|14222.1|14220.1|566
1645731900000|2022-02-24 19:45:00|14227.6|14225.6|14242.6|14240.6|14253.6|14251.6|14217.1|14215.1|404
1645732200000|2022-02-24 19:50:00|14242.1|14240.1|14253.1|14251.1|14257.1|14255.1|14219.1|14217.1|201
1645732500000|2022-02-24 19:55:00|14253.6|14251.6|14248.6|14246.6|14253.6|14251.6|14229.1|14227.1|164
1645732800000|2022-02-24 20:00:00|14249.1|14247.1|14283.6|14281.6|14291.6|14289.6|14233.6|14231.6|455
1645733100000|2022-02-24 20:05:00|14283.1|14281.1|14274.1|14272.1|14307.6|14305.6|14264.6|14262.6|1425
1645733400000|2022-02-24 20:10:00|14273.6|14271.6|14278.1|14276.1|14282.6|14280.6|14261.1|14259.1|324
1645733700000|2022-02-24 20:15:00|14277.1|14275.1|14266.1|14264.1|14285.6|14283.6|14260.1|14258.1|313
1645734000000|2022-02-24 20:20:00|14266.6|14264.6|14264.6|14262.6|14269.1|14267.1|14244.1|14242.1|414
1645734300000|2022-02-24 20:25:00|14264.1|14262.1|14229.6|14227.6|14274.6|14272.6|14223.1|14221.1|257
1645734600000|2022-02-24 20:30:00|14228.1|14226.1|14305.6|14303.6|14306.1|14304.1|14227.6|14225.6|408
1645734900000|2022-02-24 20:35:00|14306.1|14304.1|14346.1|14344.1|14355.1|14353.1|14298.1|14296.1|636
1645735200000|2022-02-24 20:40:00|14346.6|14344.6|14325.6|14323.6|14350.6|14348.6|14322.6|14320.6|297
1645735500000|2022-02-24 20:45:00|14325.1|14323.1|14323.6|14321.6|14339.6|14337.6|14316.1|14314.1|345
1645735800000|2022-02-24 20:50:00|14324.1|14322.1|14352.6|14350.6|14370.1|14368.1|14324.1|14322.1|484
1645736100000|2022-02-24 20:55:00|14353.1|14351.1|14326.6|14324.6|14356.1|14354.1|14280.6|14278.6|618
1645736400000|2022-02-24 21:00:00|14327.1|14325.1|14297.3|14292.3|14351.7|14346.7|14284.5|14279.5|211
1645736700000|2022-02-24 21:05:00|14298.3|14293.3|14287.7|14282.7|14304.5|14299.5|14283.3|14278.3|18
1645737000000|2022-02-24 21:10:00|14287.2|14282.2|14265.2|14260.2|14294.1|14289.1|14260.6|14255.6|0
1645737300000|2022-02-24 21:15:00|14265.7|14260.7|14270.1|14265.1|14277.7|14272.7|14263.4|14258.4|0
1645737600000|2022-02-24 21:20:00|14269.6|14264.6|14265.8|14260.8|14273.3|14268.3|14251.9|14246.9|0
1645737900000|2022-02-24 21:25:00|14265.3|14260.3|14266.8|14261.8|14270.4|14265.4|14260.7|14255.7|0
1645738200000|2022-02-24 21:30:00|14266.3|14261.3|14262.8|14257.8|14268.3|14263.3|14257.8|14252.8|0
1645738500000|2022-02-24 21:35:00|14262.4|14257.4|14259.1|14254.1|14266.8|14261.8|14259.1|14254.1|0
1645738800000|2022-02-24 21:40:00|14258.1|14253.1|14265.4|14260.4|14269.4|14264.4|14256.4|14251.4|0
1645739100000|2022-02-24 21:45:00|14267.9|14262.9|14299.3|14294.3|14301.5|14296.5|14267.4|14262.4|0
1645739400000|2022-02-24 21:50:00|14299.8|14294.8|14319|14314|14321.9|14316.9|14295.7|14290.7|0
1645739700000|2022-02-24 21:55:00|14319.5|14314.5|14274.3|14269.3|14319.9|14314.9|14272.8|14267.8|0
1645740000000|2022-02-24 22:00:00|14277.9|14272.9|14282.4|14277.4|14283.1|14278.1|14277.4|14272.4|0
1645740300000|2022-02-24 22:05:00|14282.6|14277.6|14282.8|14277.8|14283.8|14278.8|14281.6|14276.6|0
1645740600000|2022-02-24 22:10:00|14282.9|14277.9|14286.5|14281.5|14288.2|14283.2|14282.4|14277.4|0
1645740900000|2022-02-24 22:15:00|14285.9|14280.9|14286.3|14281.3|14286.6|14281.6|14284.4|14279.4|0
1645741200000|2022-02-24 22:20:00|14286.2|14281.2|14285.5|14280.5|14287.2|14282.2|14284.8|14279.8|0
1645741500000|2022-02-24 22:25:00|14284.9|14279.9|14284.4|14279.4|14284.9|14279.9|14284.4|14279.4|0
1645741800000|2022-02-24 22:30:00|14284.5|14279.5|14284.9|14279.9|14284.9|14279.9|14283|14278|0
1645742100000|2022-02-24 22:35:00|14284.5|14279.5|14284.4|14279.4|14287.9|14282.9|14281|14276|0
1645742400000|2022-02-24 22:40:00|14283.5|14278.5|14283.3|14278.3|14286.3|14281.3|14283.3|14278.3|0
1645742700000|2022-02-24 22:45:00|14284|14279|14281.2|14276.2|14284.3|14279.3|14281.2|14276.2|0
1645743000000|2022-02-24 22:50:00|14281.7|14276.7|14278.5|14273.5|14281.7|14276.7|14278.5|14273.5|0
1645743300000|2022-02-24 22:55:00|14278.4|14273.4|14278.5|14273.5|14280.9|14275.9|14276.8|14271.8|0
1645743600000|2022-02-24 23:00:00|14263.5|14258.5|14259.8|14254.8|14275.5|14270.5|14244.2|14239.2|0
1645743900000|2022-02-24 23:05:00|14259.3|14254.3|14261|14256|14277.4|14272.4|14257.7|14252.7|0
1645744200000|2022-02-24 23:10:00|14261.5|14256.5|14265.8|14260.8|14269.4|14264.4|14253.8|14248.8|0
1645744500000|2022-02-24 23:15:00|14265.3|14260.3|14249.7|14244.7|14266.3|14261.3|14245.6|14240.6|0
1645744800000|2022-02-24 23:20:00|14249.2|14244.2|14255.4|14250.4|14257.1|14252.1|14233.5|14228.5|0
1645745100000|2022-02-24 23:25:00|14253.4|14248.4|14233.8|14228.8|14253.4|14248.4|14227.7|14222.7|0
1645745400000|2022-02-24 23:30:00|14234.3|14229.3|14211.8|14206.8|14234.8|14229.8|14209.8|14204.8|0
1645745700000|2022-02-24 23:35:00|14212.8|14207.8|14230|14225|14231|14226|14211.7|14206.7|0
1645746000000|2022-02-24 23:40:00|14229.4|14224.4|14228.8|14223.8|14231.3|14226.3|14220.8|14215.8|0
1645746300000|2022-02-24 23:45:00|14229.8|14224.8|14237.1|14232.1|14239.1|14234.1|14221.4|14216.4|0
1645746600000|2022-02-24 23:50:00|14236.1|14231.1|14243.4|14238.4|14248.1|14243.1|14233.6|14228.6|0
1645746900000|2022-02-24 23:55:00|14243.9|14238.9|14239.9|14234.9|14245.5|14240.5|14236.4|14231.4|0
1645747200000|2022-02-25 00:00:00|14241.4|14236.4|14270.2|14265.2|14270.2|14265.2|14239.6|14234.6|0
1645747500000|2022-02-25 00:05:00|14269.6|14264.6|14265.8|14260.8|14275|14270|14258|14253|0
1645747800000|2022-02-25 00:10:00|14264.8|14259.8|14255.7|14250.7|14266.8|14261.8|14244.7|14239.7|0
1645748100000|2022-02-25 00:15:00|14255.2|14250.2|14287.6|14283.6|14297.6|14293.6|14253.7|14248.7|88
1645748400000|2022-02-25 00:20:00|14288.1|14284.1|14308.6|14304.6|14309.1|14305.1|14288.1|14284.1|20
1645748700000|2022-02-25 00:25:00|14308.1|14304.1|14299.1|14295.1|14325.1|14321.1|14298.6|14294.6|33
1645749000000|2022-02-25 00:30:00|14300.1|14296.1|14315.1|14311.1|14316.1|14312.1|14300.1|14296.1|7
1645749300000|2022-02-25 00:35:00|14314.6|14310.6|14309.6|14305.6|14314.6|14310.6|14303.6|14299.6|6
1645749600000|2022-02-25 00:40:00|14309.1|14305.1|14313.6|14309.6|14320.6|14316.6|14304.6|14300.6|25
1645749900000|2022-02-25 00:45:00|14312.6|14308.6|14310.6|14306.6|14314.1|14310.1|14310.6|14306.6|1
1645750200000|2022-02-25 00:50:00|14308.6|14304.6|14258.6|14254.6|14309.1|14305.1|14248.6|14244.6|44
1645750500000|2022-02-25 00:55:00|14258.1|14254.1|14260.6|14256.6|14277.1|14273.1|14252.1|14248.1|13
1645750800000|2022-02-25 01:00:00|14261.6|14257.6|14237.6|14233.6|14266.6|14262.6|14233.1|14229.1|32
1645751100000|2022-02-25 01:05:00|14238.1|14234.1|14274.1|14270.1|14276.1|14272.1|14238.1|14234.1|8
1645751400000|2022-02-25 01:10:00|14275.1|14271.1|14270.6|14266.6|14276.1|14272.1|14257.1|14253.1|2
1645751700000|2022-02-25 01:15:00|14270.1|14266.1|14278.1|14274.1|14283.6|14279.6|14264.6|14260.6|5
1645752000000|2022-02-25 01:20:00|14278.6|14274.6|14283.6|14279.6|14299.6|14295.6|14278.6|14274.6|11
1645752300000|2022-02-25 01:25:00|14284.1|14280.1|14280.6|14276.6|14286.1|14282.1|14272.1|14268.1|13
1645752600000|2022-02-25 01:30:00|14281.1|14277.1|14294.1|14290.1|14295.6|14291.6|14272.1|14268.1|20
1645752900000|2022-02-25 01:35:00|14292.6|14288.6|14272.6|14268.6|14294.1|14290.1|14272.6|14268.6|4
1645753200000|2022-02-25 01:40:00|14273.1|14269.1|14257.6|14253.6|14280.1|14276.1|14257.1|14253.1|28
1645753500000|2022-02-25 01:45:00|14257.1|14253.1|14250.6|14246.6|14262.6|14258.6|14240.6|14236.6|12
1645753800000|2022-02-25 01:50:00|14250.1|14246.1|14261.6|14257.6|14261.6|14257.6|14244.6|14240.6|8
1645754100000|2022-02-25 01:55:00|14261.1|14257.1|14271.1|14267.1|14271.6|14267.6|14246.6|14242.6|7
1645754400000|2022-02-25 02:00:00|14270.6|14266.6|14268.6|14264.6|14275.6|14271.6|14265.6|14261.6|9
1645754700000|2022-02-25 02:05:00|14268.1|14264.1|14260.6|14256.6|14281.6|14277.6|14260.6|14256.6|5
1645755000000|2022-02-25 02:10:00|14264.1|14260.1|14280.6|14276.6|14285.1|14281.1|14253.6|14249.6|13
1645755300000|2022-02-25 02:15:00|14280.1|14276.1|14291.1|14287.1|14294.6|14290.6|14275.1|14271.1|15
1645755600000|2022-02-25 02:20:00|14292.1|14288.1|14268.6|14264.6|14293.6|14289.6|14255.6|14251.6|22
1645755900000|2022-02-25 02:25:00|14268.1|14264.1|14270.6|14266.6|14270.6|14266.6|14247.1|14243.1|25
1645756200000|2022-02-25 02:30:00|14271.1|14267.1|14278.1|14274.1|14279.6|14275.6|14265.1|14261.1|7
1645756500000|2022-02-25 02:35:00|14278.6|14274.6|14259.6|14255.6|14281.6|14277.6|14258.1|14254.1|2
1645756800000|2022-02-25 02:40:00|14260.1|14256.1|14251.1|14247.1|14264.1|14260.1|14250.1|14246.1|1
1645757100000|2022-02-25 02:45:00|14253.1|14249.1|14270.1|14266.1|14274.1|14270.1|14251.1|14247.1|9
1645757400000|2022-02-25 02:50:00|14269.1|14265.1|14276.1|14272.1|14280.1|14276.1|14265.6|14261.6|15
1645757700000|2022-02-25 02:55:00|14272.6|14268.6|14275.6|14271.6|14283.1|14279.1|14269.6|14265.6|24
1645758000000|2022-02-25 03:00:00|14274.6|14270.6|14276.6|14272.6|14284.1|14280.1|14271.1|14267.1|0
1645758300000|2022-02-25 03:05:00|14272.1|14268.1|14268.1|14264.1|14280.1|14276.1|14265.1|14261.1|1
1645758600000|2022-02-25 03:10:00|14267.6|14263.6|14260.6|14256.6|14267.6|14263.6|14258.6|14254.6|1
1645758900000|2022-02-25 03:15:00|14261.1|14257.1|14264.1|14260.1|14270.6|14266.6|14261.1|14257.1|1
1645759200000|2022-02-25 03:20:00|14264.6|14260.6|14264.6|14260.6|14265.6|14261.6|14247.6|14243.6|4
1645759500000|2022-02-25 03:25:00|14264.1|14260.1|14268.1|14264.1|14284.6|14280.6|14261.6|14257.6|17
1645759800000|2022-02-25 03:30:00|14267.6|14263.6|14247.6|14243.6|14267.6|14263.6|14239.1|14235.1|15
1645760100000|2022-02-25 03:35:00|14247.1|14243.1|14262.6|14258.6|14267.6|14263.6|14242.1|14238.1|10
1645760400000|2022-02-25 03:40:00|14262.1|14258.1|14252.1|14248.1|14265.6|14261.6|14249.1|14245.1|5
1645760700000|2022-02-25 03:45:00|14253.1|14249.1|14278.1|14274.1|14283.6|14279.6|14253.1|14249.1|27
1645761000000|2022-02-25 03:50:00|14277.6|14273.6|14297.6|14293.6|14297.6|14293.6|14275.1|14271.1|6
1645761300000|2022-02-25 03:55:00|14297.1|14293.1|14307.6|14303.6|14322.6|14318.6|14294.1|14290.1|21
1645761600000|2022-02-25 04:00:00|14308.1|14304.1|14313.1|14309.1|14313.1|14309.1|14298.6|14294.6|17
1645761900000|2022-02-25 04:05:00|14313.6|14309.6|14326.6|14322.6|14330.1|14326.1|14310.1|14306.1|30
1645762200000|2022-02-25 04:10:00|14326.1|14322.1|14329.6|14325.6|14331.1|14327.1|14321.6|14317.6|19
1645762500000|2022-02-25 04:15:00|14330.1|14326.1|14312.1|14308.1|14331.1|14327.1|14310.6|14306.6|32
1645762800000|2022-02-25 04:20:00|14312.6|14308.6|14315.6|14311.6|14320.6|14316.6|14311.1|14307.1|10
1645763100000|2022-02-25 04:25:00|14316.1|14312.1|14331.6|14327.6|14332.1|14328.1|14313.1|14309.1|8
1645763400000|2022-02-25 04:30:00|14330.6|14326.6|14322.6|14318.6|14334.1|14330.1|14320.6|14316.6|27
1645763700000|2022-02-25 04:35:00|14322.1|14318.1|14315.6|14311.6|14322.6|14318.6|14313.1|14309.1|4
1645764000000|2022-02-25 04:40:00|14314.6|14310.6|14312.6|14308.6|14314.6|14310.6|14302.1|14298.1|19
1645764300000|2022-02-25 04:45:00|14313.1|14309.1|14321.6|14317.6|14321.6|14317.6|14310.6|14306.6|6
1645764600000|2022-02-25 04:50:00|14321.1|14317.1|14319.1|14315.1|14322.1|14318.1|14314.1|14310.1|4
1645764900000|2022-02-25 04:55:00|14320.1|14316.1|14325.6|14321.6|14333.1|14329.1|14319.6|14315.6|16
1645765200000|2022-02-25 05:00:00|14325.1|14321.1|14324.1|14320.1|14329.1|14325.1|14318.1|14314.1|15
1645765500000|2022-02-25 05:05:00|14322.6|14318.6|14319.6|14315.6|14325.6|14321.6|14308.6|14304.6|14
1645765800000|2022-02-25 05:10:00|14319.1|14315.1|14311.1|14307.1|14320.6|14316.6|14311.1|14307.1|1
1645766100000|2022-02-25 05:15:00|14310.6|14306.6|14310.1|14306.1|14315.6|14311.6|14308.1|14304.1|3
1645766400000|2022-02-25 05:20:00|14309.6|14305.6|14316.1|14312.1|14321.1|14317.1|14295.1|14291.1|33
1645766700000|2022-02-25 05:25:00|14316.6|14312.6|14307.1|14303.1|14326.1|14322.1|14305.1|14301.1|17
1645767000000|2022-02-25 05:30:00|14307.6|14303.6|14315.6|14311.6|14320.1|14316.1|14304.6|14300.6|13
1645767300000|2022-02-25 05:35:00|14317.6|14313.6|14319.6|14315.6|14326.6|14322.6|14308.1|14304.1|20
1645767600000|2022-02-25 05:40:00|14319.1|14315.1|14306.6|14302.6|14323.1|14319.1|14297.6|14293.6|20
1645767900000|2022-02-25 05:45:00|14306.1|14302.1|14338.1|14334.1|14338.1|14334.1|14305.1|14301.1|37
1645768200000|2022-02-25 05:50:00|14338.6|14334.6|14316.1|14312.1|14338.6|14334.6|14316.1|14312.1|21
1645768500000|2022-02-25 05:55:00|14317.1|14313.1|14312.1|14308.1|14317.1|14313.1|14309.6|14305.6|7
1645768800000|2022-02-25 06:00:00|14313.6|14309.6|14322.1|14318.1|14322.6|14318.6|14301.6|14297.6|24
1645769100000|2022-02-25 06:05:00|14320.1|14316.1|14318.1|14314.1|14320.1|14316.1|14313.6|14309.6|20
1645769400000|2022-02-25 06:10:00|14320.1|14316.1|14333.6|14329.6|14340.1|14336.1|14318.1|14314.1|25
1645769700000|2022-02-25 06:15:00|14333.1|14329.1|14345.1|14341.1|14347.1|14343.1|14331.1|14327.1|13
1645770000000|2022-02-25 06:20:00|14343.6|14339.6|14340.6|14336.6|14343.6|14339.6|14325.6|14321.6|14
1645770300000|2022-02-25 06:25:00|14342.1|14338.1|14334.1|14330.1|14347.1|14343.1|14333.1|14329.1|15
1645770600000|2022-02-25 06:30:00|14334.6|14330.6|14306.6|14302.6|14334.6|14330.6|14298.6|14294.6|124
1645770900000|2022-02-25 06:35:00|14306.1|14302.1|14296.6|14292.6|14312.1|14308.1|14264.1|14260.1|162
1645771200000|2022-02-25 06:40:00|14291.1|14287.1|14298.1|14294.1|14314.6|14310.6|14287.6|14283.6|97
1645771500000|2022-02-25 06:45:00|14297.6|14293.6|14278.6|14274.6|14299.6|14295.6|14274.1|14270.1|70
1645771800000|2022-02-25 06:50:00|14278.1|14274.1|14307.1|14303.1|14307.1|14303.1|14275.1|14271.1|107
1645772100000|2022-02-25 06:55:00|14307.6|14303.6|14314.6|14310.6|14317.1|14313.1|14298.1|14294.1|136
1645772400000|2022-02-25 07:00:00|14313.6|14311.6|14283.1|14281.1|14313.6|14311.6|14264.6|14262.6|552
1645772700000|2022-02-25 07:05:00|14282.1|14280.1|14262.1|14260.1|14288.1|14286.1|14249.1|14247.1|372
1645773000000|2022-02-25 07:10:00|14261.6|14259.6|14243.1|14241.1|14262.6|14260.6|14241.1|14239.1|439
1645773300000|2022-02-25 07:15:00|14242.6|14240.6|14243.6|14241.6|14258.6|14256.6|14231.6|14229.6|511
1645773600000|2022-02-25 07:20:00|14242.6|14240.6|14240.6|14238.6|14249.6|14247.6|14220.6|14218.6|418
1645773900000|2022-02-25 07:25:00|14240.1|14238.1|14261.1|14259.1|14261.6|14259.6|14231.6|14229.6|387
1645774200000|2022-02-25 07:30:00|14260.6|14258.6|14262.6|14260.6|14273.6|14271.6|14238.6|14236.6|505
1645774500000|2022-02-25 07:35:00|14264.6|14262.6|14253.6|14251.6|14265.6|14263.6|14246.6|14244.6|227
1645774800000|2022-02-25 07:40:00|14254.1|14252.1|14248.1|14246.1|14254.6|14252.6|14235.1|14233.1|243
1645775100000|2022-02-25 07:45:00|14248.6|14246.6|14219.6|14217.6|14251.1|14249.1|14216.6|14214.6|436
1645775400000|2022-02-25 07:50:00|14219.1|14217.1|14155.1|14153.1|14233.6|14231.6|14152.1|14150.1|883
1645775700000|2022-02-25 07:55:00|14152.6|14150.6|14205.1|14203.1|14214.1|14212.1|14138.6|14136.6|1087
1645776000000|2022-02-25 08:00:00|14204.7|14203.5|14230.7|14229.5|14251.2|14250|14170.2|14169|2216
1645776300000|2022-02-25 08:05:00|14231.2|14230|14146.7|14145.5|14236.2|14235|14134.2|14133|1953
1645776600000|2022-02-25 08:10:00|14147.2|14146|14113.2|14112|14151.2|14150|14090.7|14089.5|1543
1645776900000|2022-02-25 08:15:00|14112.7|14111.5|14119.2|14118|14141.2|14140|14073.7|14072.5|1413
1645777200000|2022-02-25 08:20:00|14119.7|14118.5|14096.2|14095|14123.7|14122.5|14075.7|14074.5|1464
1645777500000|2022-02-25 08:25:00|14095.7|14094.5|14086.2|14085|14118.2|14117|14072.7|14071.5|754
1645777800000|2022-02-25 08:30:00|14085.7|14084.5|14144.2|14143|14152.2|14151|14085.7|14084.5|931
1645778100000|2022-02-25 08:35:00|14143.2|14142|14076.7|14075.5|14146.7|14145.5|14064.2|14063|1361
1645778400000|2022-02-25 08:40:00|14076.2|14075|14085|14083.8|14097|14095.8|14048.5|14047.3|754
1645778700000|2022-02-25 08:45:00|14084.5|14083.3|14086.5|14085.3|14102.5|14101.3|14076|14074.8|523
1645779000000|2022-02-25 08:50:00|14086|14084.8|14097.5|14096.3|14143|14141.8|14074.5|14073.3|834
1645779300000|2022-02-25 08:55:00|14098|14096.8|14074|14072.8|14115|14113.8|14058|14056.8|564
1645779600000|2022-02-25 09:00:00|14075.5|14074.3|14063|14061.8|14089|14087.8|14051|14049.8|861
1645779900000|2022-02-25 09:05:00|14064|14062.8|14039|14037.8|14071|14069.8|14031|14029.8|809
1645780200000|2022-02-25 09:10:00|14039.5|14038.3|14037.5|14036.3|14048.5|14047.3|14024.5|14023.3|547
1645780500000|2022-02-25 09:15:00|14036.5|14035.3|14077|14075.8|14088|14086.8|14036.5|14035.3|615
1645780800000|2022-02-25 09:20:00|14077.5|14076.3|14061|14059.8|14089|14087.8|14055|14053.8|487
1645781100000|2022-02-25 09:25:00|14060.5|14059.3|14085|14083.8|14087.5|14086.3|14051|14049.8|451
1645781400000|2022-02-25 09:30:00|14084.5|14083.3|14114.5|14113.3|14122|14120.8|14062.5|14061.3|943
1645781700000|2022-02-25 09:35:00|14114|14112.8|14108.5|14107.3|14135.5|14134.3|14100|14098.8|786
1645782000000|2022-02-25 09:40:00|14108|14106.8|14131|14129.8|14134|14132.8|14094.5|14093.3|450
1645782300000|2022-02-25 09:45:00|14128.5|14127.3|14132|14130.8|14161.5|14160.3|14128|14126.8|633
1645782600000|2022-02-25 09:50:00|14131.5|14130.3|14136|14134.8|14147|14145.8|14127.5|14126.3|277
1645782900000|2022-02-25 09:55:00|14136.5|14135.3|14147|14145.8|14158|14156.8|14136.5|14135.3|571
1645783200000|2022-02-25 10:00:00|14146|14144.8|14173.5|14172.3|14176|14174.8|14142|14140.8|551
1645783500000|2022-02-25 10:05:00|14174|14172.8|14193|14191.8|14208.5|14207.3|14174|14172.8|1092
1645783800000|2022-02-25 10:10:00|14193.5|14192.3|14194.5|14193.3|14197|14195.8|14171|14169.8|732
1645784100000|2022-02-25 10:15:00|14195|14193.8|14212.5|14211.3|14219|14217.8|14191|14189.8|749
1645784400000|2022-02-25 10:20:00|14213|14211.8|14227.5|14226.3|14232.5|14231.3|14198|14196.8|901
1645784700000|2022-02-25 10:25:00|14227|14225.8|14218|14216.8|14233|14231.8|14211|14209.8|732
1645785000000|2022-02-25 10:30:00|14220|14218.8|14213|14211.8|14232.5|14231.3|14211|14209.8|425
1645785300000|2022-02-25 10:35:00|14212.5|14211.3|14238|14236.8|14252|14250.8|14212|14210.8|654
1645785600000|2022-02-25 10:40:00|14239|14237.8|14225|14223.8|14241|14239.8|14195.5|14194.3|694
1645785900000|2022-02-25 10:45:00|14226|14224.8|14243|14241.8|14252.5|14251.3|14218.5|14217.3|669
1645786200000|2022-02-25 10:50:00|14243.5|14242.3|14264|14262.8|14269|14267.8|14235|14233.8|878
1645786500000|2022-02-25 10:55:00|14265|14263.8|14271|14269.8|14274|14272.8|14251.5|14250.3|401
1645786800000|2022-02-25 11:00:00|14270.5|14269.3|14224.5|14223.3|14276.5|14275.3|14223|14221.8|890
1645787100000|2022-02-25 11:05:00|14225|14223.8|14207|14205.8|14230|14228.8|14199|14197.8|617
1645787400000|2022-02-25 11:10:00|14207.5|14206.3|14220|14218.8|14223|14221.8|14203|14201.8|554
1645787700000|2022-02-25 11:15:00|14218|14216.8|14232|14230.8|14233|14231.8|14210|14208.8|261
1645788000000|2022-02-25 11:20:00|14232.5|14231.3|14221|14219.8|14237.5|14236.3|14213.5|14212.3|454
1645788300000|2022-02-25 11:25:00|14220|14218.8|14265.5|14264.3|14266|14264.8|14214|14212.8|679
1645788600000|2022-02-25 11:30:00|14265|14263.8|14272.5|14271.3|14274.5|14273.3|14247|14245.8|540
1645788900000|2022-02-25 11:35:00|14272|14270.8|14303.5|14302.3|14318.5|14317.3|14265.5|14264.3|872
1645789200000|2022-02-25 11:40:00|14304|14302.8|14266.5|14265.3|14308.5|14307.3|14256|14254.8|905
1645789500000|2022-02-25 11:45:00|14266|14264.8|14267.5|14266.3|14313|14311.8|14249.5|14248.3|1367
1645789800000|2022-02-25 11:50:00|14267|14265.8|14244|14242.8|14274|14272.8|14237|14235.8|659
1645790100000|2022-02-25 11:55:00|14244.5|14243.3|14251.5|14250.3|14276.5|14275.3|14243.5|14242.3|473
1645790400000|2022-02-25 12:00:00|14253|14251.8|14282.5|14281.3|14287|14285.8|14238|14236.8|1056
1645790700000|2022-02-25 12:05:00|14282|14280.8|14302.5|14301.3|14304.5|14303.3|14272.5|14271.3|431
1645791000000|2022-02-25 12:10:00|14302|14300.8|14291|14289.8|14303|14301.8|14276.5|14275.3|419
1645791300000|2022-02-25 12:15:00|14290.5|14289.3|14301.5|14300.3|14311.5|14310.3|14286.5|14285.3|289
1645791600000|2022-02-25 12:20:00|14302|14300.8|14304|14302.8|14309|14307.8|14294|14292.8|330
1645791900000|2022-02-25 12:25:00|14305|14303.8|14305|14303.8|14324|14322.8|14303|14301.8|511
1645792200000|2022-02-25 12:30:00|14306|14304.8|14288|14286.8|14310.5|14309.3|14285|14283.8|605
1645792500000|2022-02-25 12:35:00|14287.5|14286.3|14301|14299.8|14302|14300.8|14274|14272.8|442
1645792800000|2022-02-25 12:40:00|14301.1|14299.9|14302.6|14301.4|14308.1|14306.9|14294.6|14293.4|209
1645793100000|2022-02-25 12:45:00|14302.1|14300.9|14295.6|14294.4|14302.1|14300.9|14288.1|14286.9|385
1645793400000|2022-02-25 12:50:00|14294.6|14293.4|14399.6|14398.4|14401.6|14400.4|14293.1|14291.9|2468
1645793700000|2022-02-25 12:55:00|14399.1|14397.9|14417.6|14416.4|14439.6|14438.4|14394.6|14393.4|1487
1645794000000|2022-02-25 13:00:00|14417.1|14415.9|14384.6|14383.4|14417.1|14415.9|14372.6|14371.4|943
1645794300000|2022-02-25 13:05:00|14384.1|14382.9|14421.1|14419.9|14422.1|14420.9|14376.1|14374.9|711
1645794600000|2022-02-25 13:10:00|14422.1|14420.9|14426.6|14425.4|14426.6|14425.4|14395.6|14394.4|720
1645794900000|2022-02-25 13:15:00|14426.1|14424.9|14450.1|14448.9|14450.6|14449.4|14406.6|14405.4|678
1645795200000|2022-02-25 13:20:00|14449.6|14448.4|14488.1|14486.9|14490.6|14489.4|14449.1|14447.9|1300
1645795500000|2022-02-25 13:25:00|14487.6|14486.4|14473.6|14472.4|14497.1|14495.9|14460.1|14458.9|741
1645795800000|2022-02-25 13:30:00|14470.1|14468.9|14483.1|14481.9|14488.6|14487.4|14446.1|14444.9|894
1645796100000|2022-02-25 13:35:00|14482.6|14481.4|14503.1|14501.9|14516.1|14514.9|14480.1|14478.9|914
1645796400000|2022-02-25 13:40:00|14504.1|14502.9|14486.1|14484.9|14531.6|14530.4|14471.6|14470.4|1353
1645796700000|2022-02-25 13:45:00|14486.6|14485.4|14453.1|14451.9|14495.1|14493.9|14449.6|14448.4|781
1645797000000|2022-02-25 13:50:00|14453.6|14452.4|14470.1|14468.9|14478.6|14477.4|14451.1|14449.9|375
1645797300000|2022-02-25 13:55:00|14469.6|14468.4|14492.1|14490.9|14505.1|14503.9|14469.1|14467.9|458
1645797600000|2022-02-25 14:00:00|14491.1|14489.9|14497.1|14495.9|14505.6|14504.4|14474.6|14473.4|573
1645797900000|2022-02-25 14:05:00|14497.6|14496.4|14472.1|14470.9|14502.1|14500.9|14472.1|14470.9|448
1645798200000|2022-02-25 14:10:00|14472.6|14471.4|14469.6|14468.4|14489.6|14488.4|14465.1|14463.9|451
1645798500000|2022-02-25 14:15:00|14469.1|14467.9|14447.6|14446.4|14474.1|14472.9|14439.1|14437.9|455
1645798800000|2022-02-25 14:20:00|14448.1|14446.9|14472.1|14470.9|14474.1|14472.9|14442.1|14440.9|331
1645799100000|2022-02-25 14:25:00|14471.1|14469.9|14455.1|14453.9|14471.1|14469.9|14443.1|14441.9|444
1645799400000|2022-02-25 14:30:00|14457.1|14455.9|14480.6|14479.4|14486.1|14484.9|14443.6|14442.4|983
1645799700000|2022-02-25 14:35:00|14480.1|14478.9|14460.6|14459.4|14491.1|14489.9|14460.6|14459.4|678
1645800000000|2022-02-25 14:40:00|14460.1|14458.9|14421.1|14419.9|14473.1|14471.9|14419.1|14417.9|937
1645800300000|2022-02-25 14:45:00|14421.6|14420.4|14464.6|14463.4|14464.6|14463.4|14421.6|14420.4|681
1645800600000|2022-02-25 14:50:00|14464.1|14462.9|14454.1|14452.9|14475.1|14473.9|14445.1|14443.9|611
1645800900000|2022-02-25 14:55:00|14453.6|14452.4|14426.1|14424.9|14462.6|14461.4|14421.1|14419.9|591
1645801200000|2022-02-25 15:00:00|14426.6|14425.4|14421.1|14419.9|14444.6|14443.4|14409.1|14407.9|806
1645801500000|2022-02-25 15:05:00|14420.6|14419.4|14461.1|14459.9|14466.1|14464.9|14420.6|14419.4|801
1645801800000|2022-02-25 15:10:00|14461.6|14460.4|14454.9|14453.7|14479.1|14477.9|14439.9|14438.7|593
1645802100000|2022-02-25 15:15:00|14454.4|14453.2|14465.9|14464.7|14469.9|14468.7|14447.9|14446.7|398
1645802400000|2022-02-25 15:20:00|14466.4|14465.2|14484.4|14483.2|14493.4|14492.2|14442.9|14441.7|1250
1645802700000|2022-02-25 15:25:00|14484.9|14483.7|14495.4|14494.2|14500.9|14499.7|14471.9|14470.7|488
1645803000000|2022-02-25 15:30:00|14494.9|14493.7|14491.9|14490.7|14502.9|14501.7|14484.4|14483.2|334
1645803300000|2022-02-25 15:35:00|14491.4|14490.2|14484.9|14483.7|14494.4|14493.2|14469.9|14468.7|503
1645803600000|2022-02-25 15:40:00|14485.4|14484.2|14507.4|14506.2|14507.4|14506.2|14482.4|14481.2|487
1645803900000|2022-02-25 15:45:00|14507.9|14506.7|14513.9|14512.7|14524.4|14523.2|14499.9|14498.7|569
1645804200000|2022-02-25 15:50:00|14513.4|14512.2|14508.4|14507.2|14516.4|14515.2|14498.9|14497.7|452
1645804500000|2022-02-25 15:55:00|14508.9|14507.7|14492.4|14491.2|14525.4|14524.2|14488.4|14487.2|1182
1645804800000|2022-02-25 16:00:00|14491.9|14490.7|14522.9|14521.7|14524.4|14523.2|14475.9|14474.7|975
1645805100000|2022-02-25 16:05:00|14522.4|14521.2|14523.4|14522.2|14526.9|14525.7|14502.9|14501.7|623
1645805400000|2022-02-25 16:10:00|14523.9|14522.7|14549.4|14548.2|14557.4|14556.2|14520.4|14519.2|922
1645805700000|2022-02-25 16:15:00|14548.9|14547.7|14555.9|14554.7|14555.9|14554.7|14539.4|14538.2|776
1645806000000|2022-02-25 16:20:00|14555.4|14554.2|14562.4|14561.2|14564.4|14563.2|14542.9|14541.7|700
1645806300000|2022-02-25 16:25:00|14561.9|14560.7|14546.9|14545.7|14563.9|14562.7|14541.9|14540.7|1491
1645806600000|2022-02-25 16:30:00|14547.3|14545.3|14568.3|14566.3|14587.8|14585.8|14516.3|14514.3|2265
1645806900000|2022-02-25 16:35:00|14570.3|14568.3|14555.3|14553.3|14575.3|14573.3|14548.3|14546.3|1086
1645807200000|2022-02-25 16:40:00|14554.8|14552.8|14566.3|14564.3|14575.3|14573.3|14545.8|14543.8|350
1645807500000|2022-02-25 16:45:00|14566.8|14564.8|14579.3|14577.3|14579.3|14577.3|14558.8|14556.8|330
1645807800000|2022-02-25 16:50:00|14578.8|14576.8|14575.3|14573.3|14581.3|14579.3|14564.3|14562.3|358
1645808100000|2022-02-25 16:55:00|14574.8|14572.8|14590.3|14588.3|14591.3|14589.3|14574.3|14572.3|273
1645808400000|2022-02-25 17:00:00|14588.8|14586.8|14588.3|14586.3|14600.8|14598.8|14575.8|14573.8|292
1645808700000|2022-02-25 17:05:00|14588.8|14586.8|14577.3|14575.3|14592.3|14590.3|14575.3|14573.3|220
1645809000000|2022-02-25 17:10:00|14576.8|14574.8|14581.3|14579.3|14592.3|14590.3|14574.3|14572.3|262
1645809300000|2022-02-25 17:15:00|14581.8|14579.8|14593.3|14591.3|14594.8|14592.8|14577.8|14575.8|131
1645809600000|2022-02-25 17:20:00|14592.8|14590.8|14584.3|14582.3|14592.8|14590.8|14580.8|14578.8|93
1645809900000|2022-02-25 17:25:00|14583.8|14581.8|14595.3|14593.3|14600.3|14598.3|14580.3|14578.3|169
1645810200000|2022-02-25 17:30:00|14596.3|14594.3|14608.3|14606.3|14612.3|14610.3|14595.3|14593.3|209
1645810500000|2022-02-25 17:35:00|14607.8|14605.8|14595.8|14593.8|14611.8|14609.8|14594.3|14592.3|172
1645810800000|2022-02-25 17:40:00|14596.3|14594.3|14603.3|14601.3|14606.3|14604.3|14596.3|14594.3|117
1645811100000|2022-02-25 17:45:00|14603.8|14601.8|14579.3|14577.3|14604.3|14602.3|14578.8|14576.8|210
1645811400000|2022-02-25 17:50:00|14579.8|14577.8|14560.3|14558.3|14580.8|14578.8|14559.8|14557.8|275
1645811700000|2022-02-25 17:55:00|14559.8|14557.8|14557.8|14555.8|14568.3|14566.3|14549.8|14547.8|278
1645812000000|2022-02-25 18:00:00|14558.3|14556.3|14565.3|14563.3|14567.8|14565.8|14549.3|14547.3|202
1645812300000|2022-02-25 18:05:00|14565.8|14563.8|14554.3|14552.3|14570.8|14568.8|14552.8|14550.8|290
1645812600000|2022-02-25 18:10:00|14554.8|14552.8|14550.3|14548.3|14556.8|14554.8|14539.3|14537.3|222
1645812900000|2022-02-25 18:15:00|14549.8|14547.8|14563.3|14561.3|14564.8|14562.8|14540.3|14538.3|207
1645813200000|2022-02-25 18:20:00|14563.8|14561.8|14561.3|14559.3|14567.3|14565.3|14553.8|14551.8|124
1645813500000|2022-02-25 18:25:00|14560.8|14558.8|14573.3|14571.3|14578.3|14576.3|14560.8|14558.8|160
1645813800000|2022-02-25 18:30:00|14573.8|14571.8|14576.8|14574.8|14583.8|14581.8|14571.8|14569.8|99
1645814100000|2022-02-25 18:35:00|14576.3|14574.3|14563.3|14561.3|14578.8|14576.8|14541.8|14539.8|305
1645814400000|2022-02-25 18:40:00|14562.8|14560.8|14579.8|14577.8|14584.3|14582.3|14562.3|14560.3|164
1645814700000|2022-02-25 18:45:00|14580.3|14578.3|14573.3|14571.3|14583.3|14581.3|14563.3|14561.3|116
1645815000000|2022-02-25 18:50:00|14572.8|14570.8|14574.3|14572.3|14581.8|14579.8|14571.8|14569.8|75
1645815300000|2022-02-25 18:55:00|14573.8|14571.8|14560.3|14558.3|14574.8|14572.8|14544.3|14542.3|261
1645815600000|2022-02-25 19:00:00|14560.8|14558.8|14560.3|14558.3|14574.8|14572.8|14538.3|14536.3|185
1645815900000|2022-02-25 19:05:00|14557.8|14555.8|14562.3|14560.3|14563.3|14561.3|14541.8|14539.8|185
1645816200000|2022-02-25 19:10:00|14562.8|14560.8|14555.8|14553.8|14572.3|14570.3|14550.3|14548.3|181
1645816500000|2022-02-25 19:15:00|14556.3|14554.3|14555.8|14553.8|14563.8|14561.8|14553.3|14551.3|71
1645816800000|2022-02-25 19:20:00|14555.3|14553.3|14569.3|14567.3|14572.3|14570.3|14551.8|14549.8|91
1645817100000|2022-02-25 19:25:00|14568.8|14566.8|14565.8|14563.8|14571.3|14569.3|14560.3|14558.3|78
1645817400000|2022-02-25 19:30:00|14565.3|14563.3|14555.8|14553.8|14578.3|14576.3|14549.8|14547.8|140
1645817700000|2022-02-25 19:35:00|14556.3|14554.3|14560.3|14558.3|14570.3|14568.3|14551.8|14549.8|152
1645818000000|2022-02-25 19:40:00|14560.8|14558.8|14560.3|14558.3|14565.8|14563.8|14551.8|14549.8|94
1645818300000|2022-02-25 19:45:00|14560.8|14558.8|14557.8|14555.8|14566.3|14564.3|14556.3|14554.3|71
1645818600000|2022-02-25 19:50:00|14558.3|14556.3|14543.8|14541.8|14560.8|14558.8|14539.8|14537.8|144
1645818900000|2022-02-25 19:55:00|14544.3|14542.3|14543.8|14541.8|14558.3|14556.3|14541.3|14539.3|127
1645819200000|2022-02-25 20:00:00|14543.3|14541.3|14526.3|14524.3|14543.3|14541.3|14521.3|14519.3|208
1645819500000|2022-02-25 20:05:00|14526.8|14524.8|14553.3|14551.3|14555.3|14553.3|14523.3|14521.3|229
1645819800000|2022-02-25 20:10:00|14553.8|14551.8|14553.3|14551.3|14555.8|14553.8|14538.3|14536.3|109
1645820100000|2022-02-25 20:15:00|14553.8|14551.8|14556.8|14554.8|14568.8|14566.8|14549.8|14547.8|154
1645820400000|2022-02-25 20:20:00|14557.3|14555.3|14567.8|14565.8|14573.8|14571.8|14546.3|14544.3|133
1645820700000|2022-02-25 20:25:00|14567.3|14565.3|14553.3|14551.3|14571.8|14569.8|14549.3|14547.3|158
1645821000000|2022-02-25 20:30:00|14553.8|14551.8|14559.8|14557.8|14581.8|14579.8|14552.8|14550.8|270
1645821300000|2022-02-25 20:35:00|14560.3|14558.3|14573.8|14571.8|14575.3|14573.3|14556.3|14554.3|84
1645821600000|2022-02-25 20:40:00|14573.3|14571.3|14596.8|14594.8|14608.3|14606.3|14569.3|14567.3|277
1645821900000|2022-02-25 20:45:00|14597.3|14595.3|14608.3|14606.3|14618.3|14616.3|14594.8|14592.8|325
1645822200000|2022-02-25 20:50:00|14608.8|14606.8|14630.8|14628.8|14644.3|14642.3|14605.3|14603.3|479
1645822500000|2022-02-25 20:55:00|14630.3|14628.3|14667.3|14665.3|14671.3|14669.3|14625.3|14623.3|479
1645822800000|2022-02-25 21:00:00|14668.3|14663.3|14654.1|14649.1|14681|14676|14654.1|14649.1|11
1645823100000|2022-02-25 21:05:00|14653.1|14648.1|14651.8|14646.8|14655.4|14650.4|14641.4|14636.4|0
1645823400000|2022-02-25 21:10:00|14650.8|14645.8|14645|14640|14659|14654|14645|14640|0
1645823700000|2022-02-25 21:15:00|14644|14639|14646.1|14641.1|14648.1|14643.1|14639.8|14634.8|0
1645824000000|2022-02-25 21:20:00|14647.1|14642.1|14651.8|14646.8|14651.8|14646.8|14644.1|14639.1|0
1645824300000|2022-02-25 21:25:00|14651.3|14646.3|14660.8|14655.8|14662.3|14657.3|14650.8|14645.8|0
1645824600000|2022-02-25 21:30:00|14661.3|14656.3|14655.8|14650.8|14666|14661|14654.8|14649.8|0
1645824900000|2022-02-25 21:35:00|14655.3|14650.3|14651.2|14646.2|14656.8|14651.8|14650.4|14645.4|0
1645825200000|2022-02-25 21:40:00|14650.2|14645.2|14650.1|14645.1|14652.3|14647.3|14649|14644|0
1645825500000|2022-02-25 21:45:00|14651.1|14646.1|14650.5|14645.5|14653.4|14648.4|14650|14645|0
1645825800000|2022-02-25 21:50:00|14650.2|14645.2|14665.4|14660.4|14667.4|14662.4|14649.4|14644.4|0
1645826100000|2022-02-25 21:55:00|14664.9|14659.9|14654.2|14649.2|14666.4|14661.4|14651.3|14646.3|0
1646002800000|2022-02-27 23:00:00|14203.4|14195.9|14299.6|14292.1|14313.4|14305.9|14177.8|14170.3|0
1646003100000|2022-02-27 23:05:00|14299.9|14292.4|14234.6|14227.1|14300.4|14292.9|14224.9|14217.4|0
1646003400000|2022-02-27 23:10:00|14232.1|14224.6|14277.2|14269.7|14281|14273.5|14229.4|14221.9|0
1646003700000|2022-02-27 23:15:00|14276.8|14269.3|14268.8|14261.3|14307.8|14300.3|14239.9|14232.4|0
1646004000000|2022-02-27 23:20:00|14267.8|14260.3|14288.5|14281|14306.6|14299.1|14260.2|14252.7|0
1646004300000|2022-02-27 23:25:00|14287.5|14280|14293.2|14285.7|14301.1|14293.6|14269.2|14261.7|0
1646004600000|2022-02-27 23:30:00|14294.2|14286.7|14358|14353|14377.5|14372.5|14285.9|14278.4|0
1646004900000|2022-02-27 23:35:00|14359|14354|14316.7|14311.7|14361.5|14356.5|14316.7|14311.7|0
1646005200000|2022-02-27 23:40:00|14317.7|14312.7|14310.9|14305.9|14332.6|14327.6|14304.8|14299.8|0
1646005500000|2022-02-27 23:45:00|14308.9|14303.9|14321.3|14316.3|14329.2|14324.2|14296.4|14291.4|0
1646005800000|2022-02-27 23:50:00|14321.8|14316.8|14313.6|14308.6|14340|14335|14310.5|14305.5|0
1646006100000|2022-02-27 23:55:00|14315.1|14310.1|14291.4|14286.4|14317.6|14312.6|14291.1|14286.1|0
1646006400000|2022-02-28 00:00:00|14291.9|14286.9|14265.3|14260.3|14301.5|14296.5|14254.4|14249.4|0
1646006700000|2022-02-28 00:05:00|14265.8|14260.8|14284.8|14279.8|14286.7|14281.7|14255.8|14250.8|0
1646007000000|2022-02-28 00:10:00|14285.3|14280.3|14290.8|14285.8|14292.3|14287.3|14268.7|14263.7|0
1646007300000|2022-02-28 00:15:00|14289.8|14284.8|14151.3|14147.3|14292.8|14287.8|14106.8|14102.8|620
1646007600000|2022-02-28 00:20:00|14153.8|14149.8|14131.3|14127.3|14153.8|14149.8|14120.8|14116.8|157
1646007900000|2022-02-28 00:25:00|14129.8|14125.8|14117.3|14113.3|14134.3|14130.3|14102.8|14098.8|79
1646008200000|2022-02-28 00:30:00|14117.8|14113.8|14128.3|14124.3|14142.8|14138.8|14117.8|14113.8|79
1646008500000|2022-02-28 00:35:00|14128.8|14124.8|14125.8|14121.8|14139.3|14135.3|14116.8|14112.8|103
1646008800000|2022-02-28 00:40:00|14126.3|14122.3|14127.8|14123.8|14131.3|14127.3|14103.8|14099.8|64
1646009100000|2022-02-28 00:45:00|14127.3|14123.3|14173.3|14169.3|14174.8|14170.8|14127.3|14123.3|81
1646009400000|2022-02-28 00:50:00|14172.8|14168.8|14167.3|14163.3|14185.8|14181.8|14154.8|14150.8|59
1646009700000|2022-02-28 00:55:00|14166.8|14162.8|14144.3|14140.3|14166.8|14162.8|14137.8|14133.8|63
1646010000000|2022-02-28 01:00:00|14143.8|14139.8|14147.8|14143.8|14161.8|14157.8|14138.3|14134.3|71
1646010300000|2022-02-28 01:05:00|14148.3|14144.3|14185.8|14181.8|14194.3|14190.3|14148.3|14144.3|25
1646010600000|2022-02-28 01:10:00|14186.3|14182.3|14184.3|14180.3|14211.8|14207.8|14180.3|14176.3|33
1646010900000|2022-02-28 01:15:00|14185.3|14181.3|14189.3|14185.3|14215.8|14211.8|14179.3|14175.3|89
1646011200000|2022-02-28 01:20:00|14191.3|14187.3|14183.3|14179.3|14195.8|14191.8|14182.8|14178.8|22
1646011500000|2022-02-28 01:25:00|14184.3|14180.3|14187.8|14183.8|14191.8|14187.8|14175.3|14171.3|9
1646011800000|2022-02-28 01:30:00|14188.3|14184.3|14187.8|14183.8|14201.3|14197.3|14178.8|14174.8|32
1646012100000|2022-02-28 01:35:00|14188.3|14184.3|14163.8|14159.8|14211.3|14207.3|14159.8|14155.8|63
1646012400000|2022-02-28 01:40:00|14163.3|14159.3|14177.3|14173.3|14181.3|14177.3|14152.8|14148.8|18
1646012700000|2022-02-28 01:45:00|14176.3|14172.3|14177.8|14173.8|14181.3|14177.3|14149.3|14145.3|3
1646013000000|2022-02-28 01:50:00|14179.3|14175.3|14128.3|14124.3|14183.8|14179.8|14118.8|14114.8|88
1646013300000|2022-02-28 01:55:00|14127.8|14123.8|14037.3|14033.3|14131.8|14127.8|14036.8|14032.8|155
1646013600000|2022-02-28 02:00:00|14038.3|14034.3|14055.8|14051.8|14063.8|14059.8|14038.3|14034.3|20
1646013900000|2022-02-28 02:05:00|14056.8|14052.8|14083.8|14079.8|14095.8|14091.8|14056.8|14052.8|38
1646014200000|2022-02-28 02:10:00|14083.3|14079.3|14069.3|14065.3|14091.3|14087.3|14060.3|14056.3|34
1646014500000|2022-02-28 02:15:00|14070.3|14066.3|14062.3|14058.3|14077.3|14073.3|14049.8|14045.8|12
1646014800000|2022-02-28 02:20:00|14061.3|14057.3|14053.3|14049.3|14063.3|14059.3|14038.8|14034.8|31
1646015100000|2022-02-28 02:25:00|14050.3|14046.3|14041.3|14037.3|14050.3|14046.3|14031.8|14027.8|21
1646015400000|2022-02-28 02:30:00|14040.3|14036.3|14028.8|14024.8|14042.3|14038.3|14027.8|14023.8|19
1646015700000|2022-02-28 02:35:00|14028.3|14024.3|14045.3|14041.3|14053.3|14049.3|14028.3|14024.3|3
1646016000000|2022-02-28 02:40:00|14044.3|14040.3|14005.3|14001.3|14046.8|14042.8|14003.8|13999.8|42
1646016300000|2022-02-28 02:45:00|14006.3|14002.3|13963.8|13959.8|14010.3|14006.3|13941.3|13937.3|115
1646016600000|2022-02-28 02:50:00|13963.3|13959.3|13967.8|13963.8|13979.8|13975.8|13959.8|13955.8|42
1646016900000|2022-02-28 02:55:00|13968.3|13964.3|13983.8|13979.8|13986.8|13982.8|13946.3|13942.3|20
1646017200000|2022-02-28 03:00:00|13984.8|13980.8|14002.8|13998.8|14002.8|13998.8|13982.8|13978.8|21
1646017500000|2022-02-28 03:05:00|14003.3|13999.3|13984.8|13980.8|14003.3|13999.3|13977.3|13973.3|13
1646017800000|2022-02-28 03:10:00|13985.8|13981.8|13976.8|13972.8|13999.3|13995.3|13975.8|13971.8|3
1646018100000|2022-02-28 03:15:00|13975.8|13971.8|13985.3|13981.3|13995.3|13991.3|13974.3|13970.3|15
1646018400000|2022-02-28 03:20:00|13984.3|13980.3|14001.3|13997.3|14004.3|14000.3|13981.8|13977.8|9
1646018700000|2022-02-28 03:25:00|14000.3|13996.3|13990.8|13986.8|14006.8|14002.8|13983.3|13979.3|13
1646019000000|2022-02-28 03:30:00|13991.8|13987.8|14013.8|14009.8|14020.3|14016.3|13982.8|13978.8|81
1646019300000|2022-02-28 03:35:00|14015.3|14011.3|14018.3|14014.3|14023.8|14019.8|14012.8|14008.8|19
1646019600000|2022-02-28 03:40:00|14018.8|14014.8|14029.3|14025.3|14038.8|14034.8|14009.3|14005.3|14
1646019900000|2022-02-28 03:45:00|14029.8|14025.8|14029.3|14025.3|14031.3|14027.3|14012.8|14008.8|16
1646020200000|2022-02-28 03:50:00|14028.3|14024.3|14019.8|14015.8|14029.3|14025.3|14016.3|14012.3|9
1646020500000|2022-02-28 03:55:00|14019.3|14015.3|14005.8|14001.8|14019.8|14015.8|13991.3|13987.3|31
1646020800000|2022-02-28 04:00:00|14006.3|14002.3|14029.8|14025.8|14033.3|14029.3|14005.8|14001.8|10
1646021100000|2022-02-28 04:05:00|14030.3|14026.3|14099.8|14095.8|14104.8|14100.8|14025.8|14021.8|148
1646021400000|2022-02-28 04:10:00|14101.3|14097.3|14084.8|14080.8|14105.3|14101.3|14084.3|14080.3|42
1646021700000|2022-02-28 04:15:00|14084.3|14080.3|14071.3|14067.3|14086.3|14082.3|14069.8|14065.8|11
1646022000000|2022-02-28 04:20:00|14070.8|14066.8|14071.8|14067.8|14077.8|14073.8|14061.8|14057.8|22
1646022300000|2022-02-28 04:25:00|14070.8|14066.8|14070.8|14066.8|14077.3|14073.3|14057.8|14053.8|9
1646022600000|2022-02-28 04:30:00|14069.8|14065.8|14078.8|14074.8|14078.8|14074.8|14059.8|14055.8|4
1646022900000|2022-02-28 04:35:00|14078.3|14074.3|14079.3|14075.3|14082.8|14078.8|14072.3|14068.3|34
1646023200000|2022-02-28 04:40:00|14079.8|14075.8|14074.3|14070.3|14081.3|14077.3|14067.8|14063.8|14
1646023500000|2022-02-28 04:45:00|14073.3|14069.3|14067.3|14063.3|14075.3|14071.3|14055.8|14051.8|8
1646023800000|2022-02-28 04:50:00|14066.8|14062.8|14060.3|14056.3|14068.3|14064.3|14059.8|14055.8|13
1646024100000|2022-02-28 04:55:00|14061.3|14057.3|14057.8|14053.8|14065.3|14061.3|14042.8|14038.8|10
1646024400000|2022-02-28 05:00:00|14058.3|14054.3|14057.3|14053.3|14071.3|14067.3|14056.3|14052.3|11
1646024700000|2022-02-28 05:05:00|14057.8|14053.8|14060.8|14056.8|14066.3|14062.3|14045.8|14041.8|27
1646025000000|2022-02-28 05:10:00|14060.3|14056.3|14083.3|14079.3|14083.3|14079.3|14060.3|14056.3|15
1646025300000|2022-02-28 05:15:00|14083.8|14079.8|14089.8|14085.8|14104.8|14100.8|14083.8|14079.8|33
1646025600000|2022-02-28 05:20:00|14090.3|14086.3|14101.8|14097.8|14106.8|14102.8|14087.3|14083.3|6
1646025900000|2022-02-28 05:25:00|14100.8|14096.8|14116.8|14112.8|14116.8|14112.8|14098.3|14094.3|5
1646026200000|2022-02-28 05:30:00|14125.3|14121.3|14122.8|14118.8|14140.8|14136.8|14112.3|14108.3|58
1646026500000|2022-02-28 05:35:00|14123.3|14119.3|14118.3|14114.3|14129.3|14125.3|14115.3|14111.3|19
1646026800000|2022-02-28 05:40:00|14117.8|14113.8|14124.3|14120.3|14126.3|14122.3|14112.3|14108.3|23
1646027100000|2022-02-28 05:45:00|14124.8|14120.8|14099.8|14095.8|14125.3|14121.3|14096.3|14092.3|36
1646027400000|2022-02-28 05:50:00|14099.3|14095.3|14114.8|14110.8|14116.3|14112.3|14091.8|14087.8|54
1646027700000|2022-02-28 05:55:00|14114.3|14110.3|14099.3|14095.3|14114.3|14110.3|14095.3|14091.3|45
1646028000000|2022-02-28 06:00:00|14100.3|14096.3|14125.8|14121.8|14128.8|14124.8|14095.8|14091.8|123
1646028300000|2022-02-28 06:05:00|14123.3|14119.3|14124.8|14120.8|14127.3|14123.3|14111.3|14107.3|28
1646028600000|2022-02-28 06:10:00|14124.3|14120.3|14122.3|14118.3|14124.8|14120.8|14116.3|14112.3|32
1646028900000|2022-02-28 06:15:00|14121.8|14117.8|14097.8|14093.8|14121.8|14117.8|14097.8|14093.8|54
1646029200000|2022-02-28 06:20:00|14098.8|14094.8|14093.3|14089.3|14104.3|14100.3|14087.3|14083.3|33
1646029500000|2022-02-28 06:25:00|14092.8|14088.8|14107.8|14103.8|14118.8|14114.8|14092.3|14088.3|22
1646029800000|2022-02-28 06:30:00|14108.3|14104.3|14083.8|14079.8|14112.8|14108.8|14067.8|14063.8|83
1646030100000|2022-02-28 06:35:00|14084.3|14080.3|14119.8|14115.8|14126.8|14122.8|14084.3|14080.3|93
1646030400000|2022-02-28 06:40:00|14120.3|14116.3|14114.3|14110.3|14124.3|14120.3|14095.3|14091.3|82
1646030700000|2022-02-28 06:45:00|14113.8|14109.8|14107.3|14103.3|14113.8|14109.8|14089.3|14085.3|69
1646031000000|2022-02-28 06:50:00|14106.8|14102.8|14087.8|14083.8|14108.3|14104.3|14074.8|14070.8|145
1646031300000|2022-02-28 06:55:00|14089.3|14085.3|14065.8|14061.8|14104.3|14100.3|14056.3|14052.3|204
1646031600000|2022-02-28 07:00:00|14064.8|14062.8|14220.3|14218.3|14220.8|14218.8|14064.3|14062.3|1256
1646031900000|2022-02-28 07:05:00|14219.8|14217.8|14195.3|14193.3|14266.8|14264.8|14188.8|14186.8|843
1646032200000|2022-02-28 07:10:00|14195.8|14193.8|14182.3|14180.3|14195.8|14193.8|14100.3|14098.3|1210
1646032500000|2022-02-28 07:15:00|14182.8|14180.8|14173.8|14171.8|14206.8|14204.8|14156.8|14154.8|717
1646032800000|2022-02-28 07:20:00|14174.3|14172.3|14205.3|14203.3|14220.3|14218.3|14154.8|14152.8|867
1646033100000|2022-02-28 07:25:00|14205.8|14203.8|14155.8|14153.8|14244.8|14242.8|14147.3|14145.3|1045
1646033400000|2022-02-28 07:30:00|14157.3|14155.3|14227.8|14225.8|14228.8|14226.8|14152.8|14150.8|595
1646033700000|2022-02-28 07:35:00|14229.3|14227.3|14219.8|14217.8|14264.8|14262.8|14193.3|14191.3|566
1646034000000|2022-02-28 07:40:00|14217.8|14215.8|14259.8|14257.8|14260.3|14258.3|14217.8|14215.8|290
1646034300000|2022-02-28 07:45:00|14258.8|14256.8|14239.3|14237.3|14289.8|14287.8|14238.3|14236.3|581
1646034600000|2022-02-28 07:50:00|14239.8|14237.8|14219.8|14217.8|14259.3|14257.3|14211.8|14209.8|256
1646034900000|2022-02-28 07:55:00|14218.8|14216.8|14234.8|14232.8|14249.3|14247.3|14202.3|14200.3|443
1646035200000|2022-02-28 08:00:00|14234.4|14233.2|14291.4|14290.2|14291.9|14290.7|14191.4|14190.2|2093
1646035500000|2022-02-28 08:05:00|14291.9|14290.7|14249.4|14248.2|14293.9|14292.7|14248.4|14247.2|1178
1646035800000|2022-02-28 08:10:00|14249.9|14248.7|14275.4|14274.2|14298.4|14297.2|14240.9|14239.7|1458
1646036100000|2022-02-28 08:15:00|14275.9|14274.7|14285.9|14284.7|14312.4|14311.2|14268.4|14267.2|1063
1646036400000|2022-02-28 08:20:00|14285.4|14284.2|14265.4|14264.2|14304.4|14303.2|14257.4|14256.2|945
1646036700000|2022-02-28 08:25:00|14264.9|14263.7|14287.4|14286.2|14296.4|14295.2|14263.9|14262.7|715
1646037000000|2022-02-28 08:30:00|14287.9|14286.7|14246.4|14245.2|14292.4|14291.2|14241.4|14240.2|938
1646037300000|2022-02-28 08:35:00|14246.9|14245.7|14192.4|14191.2|14264.4|14263.2|14192.4|14191.2|804
1646037600000|2022-02-28 08:40:00|14192.8|14191.6|14230.3|14229.1|14230.3|14229.1|14192.3|14191.1|820
1646037900000|2022-02-28 08:45:00|14229.8|14228.6|14226.8|14225.6|14254.3|14253.1|14206.3|14205.1|670
1646038200000|2022-02-28 08:50:00|14227.8|14226.6|14225.8|14224.6|14240.8|14239.6|14216.8|14215.6|753
1646038500000|2022-02-28 08:55:00|14225.3|14224.1|14210.3|14209.1|14232.3|14231.1|14201.3|14200.1|747
1646038800000|2022-02-28 09:00:00|14211.3|14210.1|14206.8|14205.6|14219.3|14218.1|14192.3|14191.1|713
1646039100000|2022-02-28 09:05:00|14206.3|14205.1|14264.3|14263.1|14271.8|14270.6|14205.8|14204.6|919
1646039400000|2022-02-28 09:10:00|14263.8|14262.6|14240.8|14239.6|14270.8|14269.6|14228.3|14227.1|607
1646039700000|2022-02-28 09:15:00|14241.3|14240.1|14210.8|14209.6|14242.8|14241.6|14205.3|14204.1|613
1646040000000|2022-02-28 09:20:00|14211.3|14210.1|14214.8|14213.6|14229.3|14228.1|14204.3|14203.1|449
1646040300000|2022-02-28 09:25:00|14215.3|14214.1|14204.3|14203.1|14218.3|14217.1|14200.3|14199.1|333
1646040600000|2022-02-28 09:30:00|14203.8|14202.6|14195.8|14194.6|14210.8|14209.6|14178.3|14177.1|928
1646040900000|2022-02-28 09:35:00|14196.3|14195.1|14195.8|14194.6|14201.8|14200.6|14174.3|14173.1|352
1646041200000|2022-02-28 09:40:00|14195.3|14194.1|14227.8|14226.6|14232.3|14231.1|14188.8|14187.6|532
1646041500000|2022-02-28 09:45:00|14227.3|14226.1|14213.3|14212.1|14234.3|14233.1|14212.3|14211.1|551
1646041800000|2022-02-28 09:50:00|14212.8|14211.6|14227.3|14226.1|14233.8|14232.6|14203.3|14202.1|360
1646042100000|2022-02-28 09:55:00|14227.8|14226.6|14213.8|14212.6|14233.3|14232.1|14209.8|14208.6|397
1646042400000|2022-02-28 10:00:00|14213.3|14212.1|14215.3|14214.1|14229.3|14228.1|14209.8|14208.6|305
1646042700000|2022-02-28 10:05:00|14214.8|14213.6|14201.8|14200.6|14217.3|14216.1|14199.8|14198.6|303
1646043000000|2022-02-28 10:10:00|14201.3|14200.1|14196.3|14195.1|14204.3|14203.1|14183.3|14182.1|455
1646043300000|2022-02-28 10:15:00|14195.8|14194.6|14183.8|14182.6|14205.3|14204.1|14180.8|14179.6|328
1646043600000|2022-02-28 10:20:00|14184.3|14183.1|14163.3|14162.1|14185.3|14184.1|14157.3|14156.1|558
1646043900000|2022-02-28 10:25:00|14163.8|14162.6|14145.3|14144.1|14163.8|14162.6|14143.3|14142.1|521
1646044200000|2022-02-28 10:30:00|14145.8|14144.6|14157.8|14156.6|14160.3|14159.1|14106.3|14105.1|1115
1646044500000|2022-02-28 10:35:00|14157.3|14156.1|14168.3|14167.1|14170.3|14169.1|14149.3|14148.1|824
1646044800000|2022-02-28 10:40:00|14167.8|14166.6|14173.3|14172.1|14174.3|14173.1|14147.3|14146.1|467
1646045100000|2022-02-28 10:45:00|14172.8|14171.6|14220.3|14219.1|14222.8|14221.6|14172.3|14171.1|799
1646045400000|2022-02-28 10:50:00|14221.3|14220.1|14225.3|14224.1|14234.3|14233.1|14215.8|14214.6|591
1646045700000|2022-02-28 10:55:00|14226.8|14225.6|14244.3|14243.1|14247.3|14246.1|14220.3|14219.1|716
1646046000000|2022-02-28 11:00:00|14242.8|14241.6|14255.3|14254.1|14269.3|14268.1|14238.3|14237.1|784
1646046300000|2022-02-28 11:05:00|14255.8|14254.6|14231.3|14230.1|14262.3|14261.1|14230.8|14229.6|552
1646046600000|2022-02-28 11:10:00|14230.3|14229.1|14242.8|14241.6|14256.3|14255.1|14220.3|14219.1|368
1646046900000|2022-02-28 11:15:00|14243.3|14242.1|14218.8|14217.6|14249.3|14248.1|14218.3|14217.1|417
1646047200000|2022-02-28 11:20:00|14219.3|14218.1|14230.3|14229.1|14233.3|14232.1|14217.3|14216.1|364
1646047500000|2022-02-28 11:25:00|14229.3|14228.1|14207.3|14206.1|14237.8|14236.6|14206.8|14205.6|446
1646047800000|2022-02-28 11:30:00|14207.8|14206.6|14217.3|14216.1|14220.8|14219.6|14206.3|14205.1|362
1646048100000|2022-02-28 11:35:00|14217.8|14216.6|14242.8|14241.6|14246.3|14245.1|14217.3|14216.1|434
1646048400000|2022-02-28 11:40:00|14242.3|14241.1|14229.3|14228.1|14243.8|14242.6|14222.3|14221.1|174
1646048700000|2022-02-28 11:45:00|14229.8|14228.6|14231.8|14230.6|14237.3|14236.1|14217.8|14216.6|202
1646049000000|2022-02-28 11:50:00|14232.3|14231.1|14222.3|14221.1|14244.3|14243.1|14211.8|14210.6|244
1646049300000|2022-02-28 11:55:00|14222.8|14221.6|14214.8|14213.6|14240.8|14239.6|14212.8|14211.6|354
1646049600000|2022-02-28 12:00:00|14213.3|14212.1|14233.3|14232.1|14237.3|14236.1|14213.3|14212.1|255
1646049900000|2022-02-28 12:05:00|14233.8|14232.6|14248.3|14247.1|14249.3|14248.1|14231.3|14230.1|217
1646050200000|2022-02-28 12:10:00|14248.8|14247.6|14260.3|14259.1|14264.3|14263.1|14242.3|14241.1|310
1646050500000|2022-02-28 12:15:00|14260.8|14259.6|14262.3|14261.1|14267.8|14266.6|14254.3|14253.1|352
1646050800000|2022-02-28 12:20:00|14261.8|14260.6|14285.8|14284.6|14287.8|14286.6|14259.3|14258.1|325
1646051100000|2022-02-28 12:25:00|14286.3|14285.1|14290.3|14289.1|14293.8|14292.6|14271.8|14270.6|453
1646051400000|2022-02-28 12:30:00|14290.8|14289.6|14296.3|14295.1|14302.8|14301.6|14286.3|14285.1|367
1646051700000|2022-02-28 12:35:00|14295.8|14294.6|14294.8|14293.6|14300.3|14299.1|14287.3|14286.1|254
1646052000000|2022-02-28 12:40:00|14294.3|14293.1|14305.8|14304.6|14317.3|14316.1|14289.8|14288.6|844
1646052300000|2022-02-28 12:45:00|14306.3|14305.1|14332.7|14331.5|14334.7|14333.5|14304.3|14303.1|611
1646052600000|2022-02-28 12:50:00|14332.2|14331|14357.2|14356|14357.2|14356|14328.2|14327|478
1646052900000|2022-02-28 12:55:00|14356.2|14355|14307.7|14306.5|14356.2|14355|14292.7|14291.5|915
1646053200000|2022-02-28 13:00:00|14306.2|14305|14300.2|14299|14309.7|14308.5|14284.2|14283|969
1646053500000|2022-02-28 13:05:00|14299.2|14298|14300.7|14299.5|14311.2|14310|14292.2|14291|309
1646053800000|2022-02-28 13:10:00|14301.2|14300|14284.2|14283|14315.7|14314.5|14284.2|14283|226
1646054100000|2022-02-28 13:15:00|14285.2|14284|14296.2|14295|14302.2|14301|14281.2|14280|278
1646054400000|2022-02-28 13:20:00|14296.7|14295.5|14290.7|14289.5|14302.2|14301|14280.2|14279|336
1646054700000|2022-02-28 13:25:00|14291.2|14290|14294.2|14293|14299.2|14298|14280.7|14279.5|294
1646055000000|2022-02-28 13:30:00|14293.7|14292.5|14244.2|14243|14309.2|14308|14241.7|14240.5|506
1646055300000|2022-02-28 13:35:00|14245.2|14244|14220.2|14219|14248.7|14247.5|14220.2|14219|581
1646055600000|2022-02-28 13:40:00|14219.7|14218.5|14214.7|14213.5|14227.7|14226.5|14191.2|14190|780
1646055900000|2022-02-28 13:45:00|14215.2|14214|14225.2|14224|14227.2|14226|14206.2|14205|493
1646056200000|2022-02-28 13:50:00|14228.2|14227|14217.2|14216|14253.2|14252|14217.2|14216|774
1646056500000|2022-02-28 13:55:00|14216.2|14215|14224.2|14223|14237.2|14236|14216.2|14215|359
1646056800000|2022-02-28 14:00:00|14223.7|14222.5|14241.2|14240|14244.7|14243.5|14217.2|14216|341
1646057100000|2022-02-28 14:05:00|14240.7|14239.5|14245.2|14244|14248.7|14247.5|14230.2|14229|315
1646057400000|2022-02-28 14:10:00|14245.7|14244.5|14249.7|14248.5|14262.2|14261|14235.2|14234|587
1646057700000|2022-02-28 14:15:00|14248.7|14247.5|14257.2|14256|14281.7|14280.5|14248.7|14247.5|422
1646058000000|2022-02-28 14:20:00|14257.7|14256.5|14240.7|14239.5|14263.2|14262|14240.7|14239.5|234
1646058300000|2022-02-28 14:25:00|14241.2|14240|14234.2|14233|14249.7|14248.5|14229.7|14228.5|284
1646058600000|2022-02-28 14:30:00|14234.7|14233.5|14228.2|14227|14276.7|14275.5|14222.2|14221|818
1646058900000|2022-02-28 14:35:00|14230.7|14229.5|14248.2|14247|14259.7|14258.5|14223.2|14222|746
1646059200000|2022-02-28 14:40:00|14247.7|14246.5|14246.7|14245.5|14254.2|14253|14220.7|14219.5|487
1646059500000|2022-02-28 14:45:00|14246.2|14245|14259.7|14258.5|14275.2|14274|14240.2|14239|772
1646059800000|2022-02-28 14:50:00|14260.2|14259|14280.7|14279.5|14293.2|14292|14254.2|14253|720
1646060100000|2022-02-28 14:55:00|14281.2|14280|14329.2|14328|14329.7|14328.5|14279.2|14278|846
1646060400000|2022-02-28 15:00:00|14328.7|14327.5|14289.7|14288.5|14337.2|14336|14286.2|14285|768
1646060700000|2022-02-28 15:05:00|14290.2|14289|14282.2|14281|14299.2|14298|14266.2|14265|528
1646061000000|2022-02-28 15:10:00|14282.5|14281.3|14255|14253.8|14286.5|14285.3|14244|14242.8|613
1646061300000|2022-02-28 15:15:00|14255.5|14254.3|14249|14247.8|14270|14268.8|14236|14234.8|466
1646061600000|2022-02-28 15:20:00|14248.5|14247.3|14309|14307.8|14316|14314.8|14248|14246.8|1044
1646061900000|2022-02-28 15:25:00|14308.5|14307.3|14309.5|14308.3|14325.5|14324.3|14287.5|14286.3|495
1646062200000|2022-02-28 15:30:00|14309|14307.8|14362.5|14361.3|14373.5|14372.3|14308.5|14307.3|701
1646062500000|2022-02-28 15:35:00|14363|14361.8|14399|14397.8|14421.5|14420.3|14361|14359.8|1185
1646062800000|2022-02-28 15:40:00|14401.5|14400.3|14411.5|14410.3|14415.5|14414.3|14392.5|14391.3|708
1646063100000|2022-02-28 15:45:00|14409|14407.8|14411.5|14410.3|14436|14434.8|14409|14407.8|787
1646063400000|2022-02-28 15:50:00|14412|14410.8|14416.5|14415.3|14425|14423.8|14399|14397.8|883
1646063700000|2022-02-28 15:55:00|14417|14415.8|14429|14427.8|14446.5|14445.3|14416.5|14415.3|660
1646064000000|2022-02-28 16:00:00|14429.5|14428.3|14438|14436.8|14444|14442.8|14421.5|14420.3|764
1646064300000|2022-02-28 16:05:00|14437.5|14436.3|14420.5|14419.3|14444.5|14443.3|14418|14416.8|767
1646064600000|2022-02-28 16:10:00|14421|14419.8|14410|14408.8|14429.5|14428.3|14402.5|14401.3|667
1646064900000|2022-02-28 16:15:00|14410.5|14409.3|14461|14459.8|14472|14470.8|14409|14407.8|1145
1646065200000|2022-02-28 16:20:00|14460.5|14459.3|14474|14472.8|14487.5|14486.3|14458|14456.8|977
1646065500000|2022-02-28 16:25:00|14473.5|14472.3|14483|14481.8|14518|14516.8|14469|14467.8|2249
1646065800000|2022-02-28 16:30:00|14483.4|14481.4|14441.4|14439.4|14502.4|14500.4|14439.4|14437.4|2933
1646066100000|2022-02-28 16:35:00|14442.4|14440.4|14441.4|14439.4|14475.9|14473.9|14435.4|14433.4|1800
1646066400000|2022-02-28 16:40:00|14442.4|14440.4|14438.4|14436.4|14448.4|14446.4|14406.9|14404.9|766
1646066700000|2022-02-28 16:45:00|14438.9|14436.9|14399.9|14397.9|14444.4|14442.4|14397.4|14395.4|505
1646067000000|2022-02-28 16:50:00|14401.4|14399.4|14429.9|14427.9|14430.9|14428.9|14394.9|14392.9|442
1646067300000|2022-02-28 16:55:00|14430.9|14428.9|14424.9|14422.9|14439.4|14437.4|14418.4|14416.4|402
1646067600000|2022-02-28 17:00:00|14424.4|14422.4|14437.9|14435.9|14450.9|14448.9|14421.9|14419.9|278
1646067900000|2022-02-28 17:05:00|14437.4|14435.4|14370.4|14368.4|14442.4|14440.4|14367.9|14365.9|580
1646068200000|2022-02-28 17:10:00|14370.9|14368.9|14326.4|14324.4|14372.4|14370.4|14318.9|14316.9|583
1646068500000|2022-02-28 17:15:00|14326.9|14324.9|14320.9|14318.9|14331.9|14329.9|14295.4|14293.4|540
1646068800000|2022-02-28 17:20:00|14323.9|14321.9|14316.9|14314.9|14339.4|14337.4|14310.9|14308.9|419
1646069100000|2022-02-28 17:25:00|14317.4|14315.4|14346.9|14344.9|14348.4|14346.4|14315.9|14313.9|305
1646069400000|2022-02-28 17:30:00|14346.4|14344.4|14331.9|14329.9|14355.9|14353.9|14327.4|14325.4|318
1646069700000|2022-02-28 17:35:00|14331.4|14329.4|14327.4|14325.4|14343.9|14341.9|14325.9|14323.9|165
1646070000000|2022-02-28 17:40:00|14327.9|14325.9|14296.9|14294.9|14331.4|14329.4|14296.4|14294.4|293
1646070300000|2022-02-28 17:45:00|14296.4|14294.4|14297.4|14295.4|14302.9|14300.9|14284.4|14282.4|306
1646070600000|2022-02-28 17:50:00|14297.9|14295.9|14272.4|14270.4|14299.9|14297.9|14268.4|14266.4|295
1646070900000|2022-02-28 17:55:00|14271.9|14269.9|14282.9|14280.9|14283.9|14281.9|14264.9|14262.9|183
1646071200000|2022-02-28 18:00:00|14282.4|14280.4|14298.9|14296.9|14301.4|14299.4|14279.4|14277.4|286
1646071500000|2022-02-28 18:05:00|14299.9|14297.9|14321.9|14319.9|14323.9|14321.9|14297.4|14295.4|364
1646071800000|2022-02-28 18:10:00|14321.4|14319.4|14328.9|14326.9|14336.9|14334.9|14313.4|14311.4|211
1646072100000|2022-02-28 18:15:00|14329.4|14327.4|14293.4|14291.4|14332.9|14330.9|14292.9|14290.9|292
1646072400000|2022-02-28 18:20:00|14292.9|14290.9|14277.9|14275.9|14299.4|14297.4|14269.9|14267.9|246
1646072700000|2022-02-28 18:25:00|14277.4|14275.4|14301.4|14299.4|14309.9|14307.9|14276.9|14274.9|164
1646073000000|2022-02-28 18:30:00|14300.9|14298.9|14295.4|14293.4|14308.9|14306.9|14286.9|14284.9|184
1646073300000|2022-02-28 18:35:00|14294.9|14292.9|14308.4|14306.4|14312.9|14310.9|14288.4|14286.4|71
1646073600000|2022-02-28 18:40:00|14307.9|14305.9|14304.9|14302.9|14321.9|14319.9|14298.9|14296.9|131
1646073900000|2022-02-28 18:45:00|14304.4|14302.4|14311.4|14309.4|14312.9|14310.9|14294.4|14292.4|125
1646074200000|2022-02-28 18:50:00|14311.9|14309.9|14321.9|14319.9|14332.9|14330.9|14311.4|14309.4|435
1646074500000|2022-02-28 18:55:00|14320.9|14318.9|14309.9|14307.9|14323.9|14321.9|14304.4|14302.4|248
1646074800000|2022-02-28 19:00:00|14308.4|14306.4|14247.9|14245.9|14308.4|14306.4|14244.9|14242.9|373
1646075100000|2022-02-28 19:05:00|14248.4|14246.4|14205.9|14203.9|14253.9|14251.9|14197.4|14195.4|372
1646075400000|2022-02-28 19:10:00|14206.4|14204.4|14208.9|14206.9|14217.4|14215.4|14194.9|14192.9|300
1646075700000|2022-02-28 19:15:00|14208.4|14206.4|14229.4|14227.4|14232.4|14230.4|14205.4|14203.4|195
1646076000000|2022-02-28 19:20:00|14229.9|14227.9|14204.4|14202.4|14231.9|14229.9|14201.4|14199.4|148
1646076300000|2022-02-28 19:25:00|14204.9|14202.9|14211.9|14209.9|14219.9|14217.9|14203.9|14201.9|88
1646076600000|2022-02-28 19:30:00|14212.4|14210.4|14216.4|14214.4|14225.4|14223.4|14204.9|14202.9|156
1646076900000|2022-02-28 19:35:00|14216.9|14214.9|14218.4|14216.4|14241.4|14239.4|14215.4|14213.4|193
1646077200000|2022-02-28 19:40:00|14217.9|14215.9|14255.4|14253.4|14260.9|14258.9|14215.9|14213.9|156
1646077500000|2022-02-28 19:45:00|14255.9|14253.9|14246.4|14244.4|14256.9|14254.9|14240.4|14238.4|147
1646077800000|2022-02-28 19:50:00|14245.9|14243.9|14251.9|14249.9|14253.9|14251.9|14238.9|14236.9|75
1646078100000|2022-02-28 19:55:00|14251.4|14249.4|14252.9|14250.9|14268.9|14266.9|14248.9|14246.9|172
1646078400000|2022-02-28 20:00:00|14251.4|14249.4|14250.4|14248.4|14257.4|14255.4|14245.4|14243.4|132
1646078700000|2022-02-28 20:05:00|14250.9|14248.9|14251.4|14249.4|14256.9|14254.9|14225.4|14223.4|148
1646079000000|2022-02-28 20:10:00|14250.9|14248.9|14235.4|14233.4|14252.9|14250.9|14229.9|14227.9|56
1646079300000|2022-02-28 20:15:00|14235.9|14233.9|14249.4|14247.4|14255.4|14253.4|14233.9|14231.9|93
1646079600000|2022-02-28 20:20:00|14249.9|14247.9|14265.9|14263.9|14275.9|14273.9|14248.9|14246.9|132
1646079900000|2022-02-28 20:25:00|14265.4|14263.4|14247.4|14245.4|14272.9|14270.9|14247.4|14245.4|139
1646080200000|2022-02-28 20:30:00|14246.9|14244.9|14211.4|14209.4|14248.4|14246.4|14207.9|14205.9|273
1646080500000|2022-02-28 20:35:00|14210.9|14208.9|14205.4|14203.4|14212.4|14210.4|14192.4|14190.4|290
1646080800000|2022-02-28 20:40:00|14205.9|14203.9|14252.4|14250.4|14257.9|14255.9|14205.9|14203.9|242
1646081100000|2022-02-28 20:45:00|14251.9|14249.9|14286.4|14284.4|14293.9|14291.9|14251.4|14249.4|356
1646081400000|2022-02-28 20:50:00|14286.9|14284.9|14293.9|14291.9|14318.4|14316.4|14280.4|14278.4|437
1646081700000|2022-02-28 20:55:00|14294.4|14292.4|14294.4|14292.4|14304.4|14302.4|14255.4|14253.4|499
1646082000000|2022-02-28 21:00:00|14287.1|14282.1|14289.5|14284.5|14296.9|14291.9|14276.2|14271.2|17
1646082300000|2022-02-28 21:05:00|14291.9|14286.9|14275|14270|14297.4|14292.4|14268.2|14263.2|0
1646082600000|2022-02-28 21:10:00|14276|14271|14287.6|14282.6|14296|14291|14274.1|14269.1|0
1646082900000|2022-02-28 21:15:00|14288.6|14283.6|14295.2|14290.2|14298.7|14293.7|14284.6|14279.6|0
1646083200000|2022-02-28 21:20:00|14295.7|14290.7|14290.9|14285.9|14296.4|14291.4|14289.7|14284.7|0
1646083500000|2022-02-28 21:25:00|14291.9|14286.9|14290.9|14285.9|14293.8|14288.8|14286.8|14281.8|0
1646083800000|2022-02-28 21:30:00|14291.4|14286.4|14292.8|14287.8|14297.7|14292.7|14290.6|14285.6|0
1646084100000|2022-02-28 21:35:00|14291.8|14286.8|14297.6|14292.6|14297.6|14292.6|14291.8|14286.8|0
1646084400000|2022-02-28 21:40:00|14296.6|14291.6|14296.4|14291.4|14297.6|14292.6|14294.8|14289.8|0
1646084700000|2022-02-28 21:45:00|14296.5|14291.5|14295.3|14290.3|14297.5|14292.5|14295.3|14290.3|0
1646085000000|2022-02-28 21:50:00|14296.3|14291.3|14297.3|14292.3|14300.2|14295.2|14295.3|14290.3|0
1646085300000|2022-02-28 21:55:00|14296.3|14291.3|14295.6|14290.6|14296.8|14291.8|14295.3|14290.3|0
1646085600000|2022-02-28 22:00:00|14295.7|14290.7|14293.8|14288.8|14295.7|14290.7|14291.6|14286.6|0
1646085900000|2022-02-28 22:05:00|14291.5|14286.5|14292|14287|14293.7|14288.7|14290.8|14285.8|0
1646086200000|2022-02-28 22:10:00|14290.4|14285.4|14290.7|14285.7|14291.3|14286.3|14289.4|14284.4|0
1646086500000|2022-02-28 22:15:00|14291|14286|14290.2|14285.2|14292.1|14287.1|14289.8|14284.8|0
1646086800000|2022-02-28 22:20:00|14289.8|14284.8|14289.6|14284.6|14291.3|14286.3|14288.8|14283.8|0
1646087100000|2022-02-28 22:25:00|14289.3|14284.3|14289.5|14284.5|14289.8|14284.8|14287.8|14282.8|0
1646087400000|2022-02-28 22:30:00|14288|14283|14286.9|14281.9|14288.3|14283.3|14286.1|14281.1|0
1646087700000|2022-02-28 22:35:00|14286.7|14281.7|14286.1|14281.1|14287.7|14282.7|14285.3|14280.3|0
1646088000000|2022-02-28 22:40:00|14285.9|14280.9|14283.3|14278.3|14286.2|14281.2|14283.2|14278.2|0
1646088300000|2022-02-28 22:45:00|14284.2|14279.2|14286|14281|14286|14281|14283.7|14278.7|0
1646088600000|2022-02-28 22:50:00|14285.5|14280.5|14282.8|14277.8|14287.9|14282.9|14281.8|14276.8|0
1646088900000|2022-02-28 22:55:00|14283.1|14278.1|14284.1|14279.1|14284.1|14279.1|14282.9|14277.9|0
1646089200000|2022-02-28 23:00:00|14286.5|14281.5|14298.1|14293.1|14298.1|14293.1|14279.9|14274.9|0
1646089500000|2022-02-28 23:05:00|14298.6|14293.6|14297.2|14292.2|14303.9|14298.9|14296.4|14291.4|0
1646089800000|2022-02-28 23:10:00|14298.7|14293.7|14290.4|14285.4|14299.2|14294.2|14283.8|14278.8|0
1646090100000|2022-02-28 23:15:00|14291|14286|14293.1|14288.1|14304.6|14299.6|14289.6|14284.6|0
1646090400000|2022-02-28 23:20:00|14291.6|14286.6|14307.4|14302.4|14311.5|14306.5|14289.6|14284.6|0
1646090700000|2022-02-28 23:25:00|14307.9|14302.9|14302.8|14297.8|14310.5|14305.5|14298.8|14293.8|0
1646091000000|2022-02-28 23:30:00|14303.8|14298.8|14321.4|14316.4|14324.1|14319.1|14300.8|14295.8|0
1646091300000|2022-02-28 23:35:00|14321.9|14316.9|14333|14328|14338.8|14333.8|14321.4|14316.4|0
1646091600000|2022-02-28 23:40:00|14332.9|14327.9|14325.9|14320.9|14333.6|14328.6|14323.8|14318.8|0
1646091900000|2022-02-28 23:45:00|14325.3|14320.3|14327.5|14322.5|14331.3|14326.3|14321.4|14316.4|0
1646092200000|2022-02-28 23:50:00|14329|14324|14346.9|14341.9|14351.7|14346.7|14329|14324|0
1646092500000|2022-02-28 23:55:00|14347.3|14342.3|14337.4|14332.4|14353.6|14348.6|14336.4|14331.4|0
1646092800000|2022-03-01 00:00:00|14338.4|14333.4|14337.1|14332.1|14350.2|14345.2|14336.6|14331.6|0
1646093100000|2022-03-01 00:05:00|14336.6|14331.6|14316.9|14311.9|14336.6|14331.6|14315.5|14310.5|0
1646093400000|2022-03-01 00:10:00|14316.4|14311.4|14330.2|14325.2|14332.1|14327.1|14316.4|14311.4|0
1646093700000|2022-03-01 00:15:00|14331.1|14326.1|14355.4|14351.4|14364.4|14360.4|14330.2|14325.2|50
1646094000000|2022-03-01 00:20:00|14354.4|14350.4|14346.4|14342.4|14358.9|14354.9|14344.4|14340.4|9
1646094300000|2022-03-01 00:25:00|14347.4|14343.4|14362.9|14358.9|14364.4|14360.4|14343.9|14339.9|0
1646094600000|2022-03-01 00:30:00|14363.4|14359.4|14354.9|14350.9|14367.4|14363.4|14348.9|14344.9|19
1646094900000|2022-03-01 00:35:00|14355.4|14351.4|14363.9|14359.9|14368.4|14364.4|14351.9|14347.9|20
1646095200000|2022-03-01 00:40:00|14364.4|14360.4|14361.9|14357.9|14377.4|14373.4|14359.4|14355.4|16
1646095500000|2022-03-01 00:45:00|14361.4|14357.4|14331.4|14327.4|14363.4|14359.4|14329.9|14325.9|20
1646095800000|2022-03-01 00:50:00|14330.9|14326.9|14360.9|14356.9|14361.4|14357.4|14330.4|14326.4|17
1646096100000|2022-03-01 00:55:00|14360.4|14356.4|14365.9|14361.9|14367.4|14363.4|14354.4|14350.4|7
1646096400000|2022-03-01 01:00:00|14366.4|14362.4|14363.9|14359.9|14368.9|14364.9|14352.4|14348.4|20
1646096700000|2022-03-01 01:05:00|14362.4|14358.4|14382.9|14378.9|14385.9|14381.9|14360.9|14356.9|15
1646097000000|2022-03-01 01:10:00|14382.4|14378.4|14390.4|14386.4|14390.4|14386.4|14380.9|14376.9|22
1646097300000|2022-03-01 01:15:00|14390.9|14386.9|14385.4|14381.4|14390.9|14386.9|14376.9|14372.9|28
1646097600000|2022-03-01 01:20:00|14384.4|14380.4|14386.4|14382.4|14388.9|14384.9|14382.9|14378.9|4
1646097900000|2022-03-01 01:25:00|14387.4|14383.4|14390.4|14386.4|14390.9|14386.9|14381.4|14377.4|6
1646098200000|2022-03-01 01:30:00|14390.9|14386.9|14400.4|14396.4|14400.4|14396.4|14388.9|14384.9|10
1646098500000|2022-03-01 01:35:00|14397.9|14393.9|14402.4|14398.4|14405.9|14401.9|14392.9|14388.9|18
1646098800000|2022-03-01 01:40:00|14401.9|14397.9|14400.4|14396.4|14403.9|14399.9|14395.9|14391.9|3
1646099100000|2022-03-01 01:45:00|14399.9|14395.9|14371.4|14367.4|14399.9|14395.9|14369.4|14365.4|4
1646099400000|2022-03-01 01:50:00|14371.9|14367.9|14375.4|14371.4|14377.9|14373.9|14368.9|14364.9|1
1646099700000|2022-03-01 01:55:00|14375.9|14371.9|14363.4|14359.4|14376.9|14372.9|14360.4|14356.4|10
1646100000000|2022-03-01 02:00:00|14362.4|14358.4|14367.4|14363.4|14368.4|14364.4|14361.4|14357.4|0
1646100300000|2022-03-01 02:05:00|14367.9|14363.9|14374.9|14370.9|14380.4|14376.4|14365.4|14361.4|0
1646100600000|2022-03-01 02:10:00|14374.4|14370.4|14357.4|14353.4|14374.4|14370.4|14353.9|14349.9|3
1646100900000|2022-03-01 02:15:00|14356.9|14352.9|14368.4|14364.4|14370.4|14366.4|14356.4|14352.4|4
1646101200000|2022-03-01 02:20:00|14367.9|14363.9|14368.4|14364.4|14373.4|14369.4|14366.4|14362.4|5
1646101500000|2022-03-01 02:25:00|14368.9|14364.9|14353.4|14349.4|14373.4|14369.4|14351.4|14347.4|13
1646101800000|2022-03-01 02:30:00|14353.9|14349.9|14356.4|14352.4|14365.4|14361.4|14353.9|14349.9|4
1646102100000|2022-03-01 02:35:00|14355.9|14351.9|14341.4|14337.4|14358.9|14354.9|14341.4|14337.4|43
1646102400000|2022-03-01 02:40:00|14339.9|14335.9|14353.4|14349.4|14353.4|14349.4|14335.9|14331.9|24
1646102700000|2022-03-01 02:45:00|14354.4|14350.4|14352.4|14348.4|14356.4|14352.4|14350.9|14346.9|0
1646103000000|2022-03-01 02:50:00|14355.9|14351.9|14370.4|14366.4|14370.9|14366.9|14355.4|14351.4|5
1646103300000|2022-03-01 02:55:00|14371.4|14367.4|14363.9|14359.9|14373.4|14369.4|14359.9|14355.9|8
1646103600000|2022-03-01 03:00:00|14364.4|14360.4|14358.4|14354.4|14364.4|14360.4|14356.9|14352.9|3
1646103900000|2022-03-01 03:05:00|14357.9|14353.9|14350.9|14346.9|14361.9|14357.9|14343.9|14339.9|4
1646104200000|2022-03-01 03:10:00|14350.4|14346.4|14342.4|14338.4|14353.4|14349.4|14339.4|14335.4|3
1646104500000|2022-03-01 03:15:00|14345.4|14341.4|14344.4|14340.4|14345.4|14341.4|14343.4|14339.4|3
1646104800000|2022-03-01 03:20:00|14343.9|14339.9|14345.4|14341.4|14345.4|14341.4|14339.9|14335.9|2
1646105100000|2022-03-01 03:25:00|14344.9|14340.9|14344.9|14340.9|14345.4|14341.4|14341.9|14337.9|1
1646105400000|2022-03-01 03:30:00|14345.4|14341.4|14345.4|14341.4|14351.4|14347.4|14344.4|14340.4|12
1646105700000|2022-03-01 03:35:00|14344.9|14340.9|14356.9|14352.9|14357.4|14353.4|14343.9|14339.9|1
1646106000000|2022-03-01 03:40:00|14357.4|14353.4|14344.4|14340.4|14364.4|14360.4|14343.4|14339.4|30
1646106300000|2022-03-01 03:45:00|14343.9|14339.9|14353.9|14349.9|14354.4|14350.4|14343.9|14339.9|3
1646106600000|2022-03-01 03:50:00|14354.4|14350.4|14353.9|14349.9|14359.4|14355.4|14353.9|14349.9|0
1646106900000|2022-03-01 03:55:00|14354.4|14350.4|14353.4|14349.4|14359.4|14355.4|14352.9|14348.9|2
1646107200000|2022-03-01 04:00:00|14353.9|14349.9|14355.4|14351.4|14356.4|14352.4|14353.9|14349.9|3
1646107500000|2022-03-01 04:05:00|14355.9|14351.9|14367.4|14363.4|14370.9|14366.9|14354.4|14350.4|31
1646107800000|2022-03-01 04:10:00|14370.4|14366.4|14372.4|14368.4|14372.4|14368.4|14363.9|14359.9|21
1646108100000|2022-03-01 04:15:00|14371.9|14367.9|14363.4|14359.4|14371.9|14367.9|14362.4|14358.4|10
1646108400000|2022-03-01 04:20:00|14362.4|14358.4|14376.4|14372.4|14376.9|14372.9|14362.4|14358.4|28
1646108700000|2022-03-01 04:25:00|14374.9|14370.9|14383.9|14379.9|14388.9|14384.9|14374.4|14370.4|49
1646109000000|2022-03-01 04:30:00|14382.9|14378.9|14387.4|14383.4|14387.4|14383.4|14381.9|14377.9|4
1646109300000|2022-03-01 04:35:00|14386.4|14382.4|14382.4|14378.4|14387.9|14383.9|14381.9|14377.9|13
1646109600000|2022-03-01 04:40:00|14381.9|14377.9|14385.4|14381.4|14386.4|14382.4|14378.4|14374.4|8
1646109900000|2022-03-01 04:45:00|14385.9|14381.9|14395.4|14391.4|14397.4|14393.4|14385.9|14381.9|10
1646110200000|2022-03-01 04:50:00|14395.9|14391.9|14387.9|14383.9|14397.9|14393.9|14387.4|14383.4|3
1646110500000|2022-03-01 04:55:00|14388.4|14384.4|14393.4|14389.4|14396.4|14392.4|14386.4|14382.4|9
1646110800000|2022-03-01 05:00:00|14393.9|14389.9|14389.9|14385.9|14394.4|14390.4|14389.4|14385.4|2
1646111100000|2022-03-01 05:05:00|14390.9|14386.9|14386.4|14382.4|14390.9|14386.9|14384.9|14380.9|2
1646111400000|2022-03-01 05:10:00|14385.9|14381.9|14364.4|14360.4|14385.9|14381.9|14364.4|14360.4|7
1646111700000|2022-03-01 05:15:00|14363.9|14359.9|14352.9|14348.9|14364.9|14360.9|14348.4|14344.4|5
1646112000000|2022-03-01 05:20:00|14352.4|14348.4|14357.9|14353.9|14359.9|14355.9|14352.4|14348.4|10
1646112300000|2022-03-01 05:25:00|14357.4|14353.4|14356.9|14352.9|14360.4|14356.4|14346.4|14342.4|9
1646112600000|2022-03-01 05:30:00|14355.9|14351.9|14360.4|14356.4|14363.4|14359.4|14353.9|14349.9|16
1646112900000|2022-03-01 05:35:00|14360.9|14356.9|14361.9|14357.9|14367.4|14363.4|14357.9|14353.9|14
1646113200000|2022-03-01 05:40:00|14361.4|14357.4|14369.9|14365.9|14370.4|14366.4|14359.4|14355.4|6
1646113500000|2022-03-01 05:45:00|14370.4|14366.4|14363.9|14359.9|14370.4|14366.4|14363.4|14359.4|3
1646113800000|2022-03-01 05:50:00|14363.4|14359.4|14359.4|14355.4|14363.9|14359.9|14359.4|14355.4|1
1646114100000|2022-03-01 05:55:00|14359.9|14355.9|14369.4|14365.4|14376.9|14372.9|14359.9|14355.9|22
1646114400000|2022-03-01 06:00:00|14369.9|14365.9|14379.4|14375.4|14379.4|14375.4|14366.9|14362.9|17
1646114700000|2022-03-01 06:05:00|14378.9|14374.9|14386.9|14382.9|14391.4|14387.4|14377.9|14373.9|13
1646115000000|2022-03-01 06:10:00|14378.9|14374.9|14382.9|14378.9|14384.9|14380.9|14371.9|14367.9|42
1646115300000|2022-03-01 06:15:00|14383.4|14379.4|14389.4|14385.4|14398.4|14394.4|14376.4|14372.4|24
1646115600000|2022-03-01 06:20:00|14389.9|14385.9|14400.4|14396.4|14400.4|14396.4|14386.4|14382.4|25
1646115900000|2022-03-01 06:25:00|14400.9|14396.9|14407.4|14403.4|14408.9|14404.9|14391.9|14387.9|37
1646116200000|2022-03-01 06:30:00|14406.9|14402.9|14424.9|14420.9|14424.9|14420.9|14406.4|14402.4|55
1646116500000|2022-03-01 06:35:00|14425.4|14421.4|14418.9|14414.9|14425.4|14421.4|14412.9|14408.9|42
1646116800000|2022-03-01 06:40:00|14422.4|14418.4|14427.9|14423.9|14438.9|14434.9|14422.4|14418.4|94
1646117100000|2022-03-01 06:45:00|14428.4|14424.4|14431.9|14427.9|14443.9|14439.9|14425.4|14421.4|67
1646117400000|2022-03-01 06:50:00|14431.4|14427.4|14421.9|14417.9|14436.4|14432.4|14419.9|14415.9|34
1646117700000|2022-03-01 06:55:00|14419.4|14415.4|14440.4|14436.4|14445.9|14441.9|14419.4|14415.4|66
1646118000000|2022-03-01 07:00:00|14439.4|14437.4|14416.4|14414.4|14443.4|14441.4|14407.4|14405.4|375
1646118300000|2022-03-01 07:05:00|14415.9|14413.9|14467.4|14465.4|14478.4|14476.4|14414.4|14412.4|627
1646118600000|2022-03-01 07:10:00|14471.4|14469.4|14455.4|14453.4|14472.4|14470.4|14446.9|14444.9|422
1646118900000|2022-03-01 07:15:00|14454.9|14452.9|14457.4|14455.4|14476.9|14474.9|14448.9|14446.9|264
1646119200000|2022-03-01 07:20:00|14456.9|14454.9|14460.4|14458.4|14464.9|14462.9|14453.4|14451.4|168
1646119500000|2022-03-01 07:25:00|14460.9|14458.9|14437.4|14435.4|14466.9|14464.9|14434.9|14432.9|234
1646119800000|2022-03-01 07:30:00|14436.9|14434.9|14401.4|14399.4|14436.9|14434.9|14391.4|14389.4|656
1646120100000|2022-03-01 07:35:00|14400.9|14398.9|14414.4|14412.4|14414.9|14412.9|14390.9|14388.9|336
1646120400000|2022-03-01 07:40:00|14415.4|14413.4|14422.4|14420.4|14431.4|14429.4|14410.9|14408.9|252
1646120700000|2022-03-01 07:45:00|14421.9|14419.9|14410.4|14408.4|14429.4|14427.4|14406.9|14404.9|252
1646121000000|2022-03-01 07:50:00|14409.9|14407.9|14401.4|14399.4|14423.4|14421.4|14399.4|14397.4|266
1646121300000|2022-03-01 07:55:00|14401.9|14399.9|14404.9|14402.9|14405.9|14403.9|14378.4|14376.4|766
1646121600000|2022-03-01 08:00:00|14402.9|14400.9|14427|14425.8|14427.5|14426.3|14377|14375.8|2030
1646121900000|2022-03-01 08:05:00|14427.5|14426.3|14433.5|14432.3|14451.5|14450.3|14417|14415.8|1102
1646122200000|2022-03-01 08:10:00|14434|14432.8|14422.5|14421.3|14447.5|14446.3|14415|14413.8|1024
1646122500000|2022-03-01 08:15:00|14422|14420.8|14392.5|14391.3|14422|14420.8|14383|14381.8|745
1646122800000|2022-03-01 08:20:00|14392|14390.8|14338.5|14337.3|14406|14404.8|14315|14313.8|1111
1646123100000|2022-03-01 08:25:00|14338|14336.8|14340.5|14339.3|14355|14353.8|14319.5|14318.3|994
1646123400000|2022-03-01 08:30:00|14340|14338.8|14361.5|14360.3|14365.5|14364.3|14328.5|14327.3|780
1646123700000|2022-03-01 08:35:00|14362|14360.8|14344.5|14343.3|14374|14372.8|14337.5|14336.3|576
1646124000000|2022-03-01 08:40:00|14344|14342.8|14331.5|14330.3|14357.5|14356.3|14323.5|14322.3|375
1646124300000|2022-03-01 08:45:00|14331|14329.8|14314.5|14313.3|14351|14349.8|14309.5|14308.3|695
1646124600000|2022-03-01 08:50:00|14312.5|14311.3|14295.5|14294.3|14318|14316.8|14292.5|14291.3|843
1646124900000|2022-03-01 08:55:00|14296|14294.8|14296|14294.8|14309.5|14308.3|14286.5|14285.3|339
1646125200000|2022-03-01 09:00:00|14294.5|14293.3|14329|14327.8|14334.5|14333.3|14292.5|14291.3|670
1646125500000|2022-03-01 09:05:00|14329.5|14328.3|14278.8|14277.6|14334.5|14333.3|14264|14262.8|777
1646125800000|2022-03-01 09:10:00|14278.3|14277.1|14269.8|14268.6|14281.8|14280.6|14250.8|14249.6|928
1646126100000|2022-03-01 09:15:00|14263.8|14262.6|14241.8|14240.6|14271.8|14270.6|14232.8|14231.6|655
1646126400000|2022-03-01 09:20:00|14242.8|14241.6|14181.3|14180.1|14244.8|14243.6|14168.8|14167.6|1455
1646126700000|2022-03-01 09:25:00|14182.8|14181.6|14170.8|14169.6|14190.3|14189.1|14161.8|14160.6|1052
1646127000000|2022-03-01 09:30:00|14170.3|14169.1|14194.3|14193.1|14201.3|14200.1|14162.3|14161.1|1105
1646127300000|2022-03-01 09:35:00|14194.8|14193.6|14184.8|14183.6|14203.8|14202.6|14168.8|14167.6|931
1646127600000|2022-03-01 09:40:00|14185.8|14184.6|14147.8|14146.6|14191.8|14190.6|14141.3|14140.1|981
1646127900000|2022-03-01 09:45:00|14147.3|14146.1|14188.3|14187.1|14191.3|14190.1|14144.8|14143.6|718
1646128200000|2022-03-01 09:50:00|14187.8|14186.6|14154.8|14153.6|14189.8|14188.6|14145.3|14144.1|633
1646128500000|2022-03-01 09:55:00|14153.8|14152.6|14174.3|14173.1|14188.8|14187.6|14148.3|14147.1|572
1646128800000|2022-03-01 10:00:00|14174.8|14173.6|14134.3|14133.1|14178.3|14177.1|14123.3|14122.1|787
1646129100000|2022-03-01 10:05:00|14134.8|14133.6|14103.3|14102.1|14140.8|14139.6|14089.8|14088.6|1046
1646129400000|2022-03-01 10:10:00|14102.8|14101.6|14111.8|14110.6|14114.3|14113.1|14096.3|14095.1|812
1646129700000|2022-03-01 10:15:00|14112.3|14111.1|14139.8|14138.6|14146.8|14145.6|14105.3|14104.1|919
1646130000000|2022-03-01 10:20:00|14140.3|14139.1|14123.8|14122.6|14142.8|14141.6|14115.8|14114.6|718
1646130300000|2022-03-01 10:25:00|14122.8|14121.6|14118.8|14117.6|14134.8|14133.6|14110.8|14109.6|743
1646130600000|2022-03-01 10:30:00|14118.3|14117.1|14094.3|14093.1|14121.8|14120.6|14080.3|14079.1|1075
1646130900000|2022-03-01 10:35:00|14094.8|14093.6|14096.8|14095.6|14102.3|14101.1|14077.3|14076.1|620
1646131200000|2022-03-01 10:40:00|14096.3|14095.1|14136.8|14135.6|14147.8|14146.6|14087.3|14086.1|832
1646131500000|2022-03-01 10:45:00|14135.8|14134.6|14159.8|14158.6|14172.8|14171.6|14125.8|14124.6|835
1646131800000|2022-03-01 10:50:00|14159.3|14158.1|14173.8|14172.6|14181.8|14180.6|14154.3|14153.1|732
1646132100000|2022-03-01 10:55:00|14174.3|14173.1|14169.8|14168.6|14178.3|14177.1|14162.3|14161.1|534
1646132400000|2022-03-01 11:00:00|14169.3|14168.1|14152.3|14151.1|14169.8|14168.6|14144.8|14143.6|575
1646132700000|2022-03-01 11:05:00|14152.8|14151.6|14131.3|14130.1|14157.3|14156.1|14127.8|14126.6|517
1646133000000|2022-03-01 11:10:00|14131.8|14130.6|14128.8|14127.6|14142.3|14141.1|14118.3|14117.1|574
1646133300000|2022-03-01 11:15:00|14128.3|14127.1|14127.8|14126.6|14134.3|14133.1|14110.8|14109.6|481
1646133600000|2022-03-01 11:20:00|14128.3|14127.1|14120.3|14119.1|14144.3|14143.1|14119.8|14118.6|460
1646133900000|2022-03-01 11:25:00|14120.8|14119.6|14110.8|14109.6|14143.3|14142.1|14109.8|14108.6|458
1646134200000|2022-03-01 11:30:00|14111.3|14110.1|14114.8|14113.6|14130.8|14129.6|14100.3|14099.1|693
1646134500000|2022-03-01 11:35:00|14114.3|14113.1|14102.8|14101.6|14115.3|14114.1|14100.3|14099.1|300
1646134800000|2022-03-01 11:40:00|14102.3|14101.1|14085.8|14084.6|14109.8|14108.6|14083.3|14082.1|585
1646135100000|2022-03-01 11:45:00|14085.3|14084.1|14069.8|14068.6|14092.8|14091.6|14062.8|14061.6|749
1646135400000|2022-03-01 11:50:00|14070.3|14069.1|14059.8|14058.6|14074.8|14073.6|14053.8|14052.6|620
1646135700000|2022-03-01 11:55:00|14058.8|14057.6|14054.8|14053.6|14062.3|14061.1|14045.8|14044.6|752
1646136000000|2022-03-01 12:00:00|14054.3|14053.1|14069.8|14068.6|14077.3|14076.1|14051.3|14050.1|737
1646136300000|2022-03-01 12:05:00|14070.8|14069.6|14076.3|14075.1|14086.3|14085.1|14066.3|14065.1|584
1646136600000|2022-03-01 12:10:00|14076.8|14075.6|14067.3|14066.1|14081.8|14080.6|14061.3|14060.1|519
1646136900000|2022-03-01 12:15:00|14066.8|14065.6|14051.8|14050.6|14073.3|14072.1|14051.8|14050.6|382
1646137200000|2022-03-01 12:20:00|14051.3|14050.1|14087.8|14086.6|14088.3|14087.1|14051.3|14050.1|545
1646137500000|2022-03-01 12:25:00|14087.3|14086.1|14099.8|14098.6|14101.8|14100.6|14075.8|14074.6|430
1646137800000|2022-03-01 12:30:00|14100.3|14099.1|14100.8|14099.6|14101.3|14100.1|14083.8|14082.6|396
1646138100000|2022-03-01 12:35:00|14100.3|14099.1|14072.8|14071.6|14100.8|14099.6|14066.8|14065.6|1026
1646138400000|2022-03-01 12:40:00|14072.3|14071.1|14068.3|14067.1|14076.3|14075.1|14062.3|14061.1|426
1646138700000|2022-03-01 12:45:00|14068.8|14067.6|14072.3|14071.1|14075.8|14074.6|14060.3|14059.1|282
1646139000000|2022-03-01 12:50:00|14071.8|14070.6|14054.8|14053.6|14072.3|14071.1|14050.3|14049.1|359
1646139300000|2022-03-01 12:55:00|14054.3|14053.1|14064.8|14063.6|14064.8|14063.6|14048.3|14047.1|294
1646139600000|2022-03-01 13:00:00|14063.3|14062.1|14035.3|14034.1|14063.3|14062.1|14029.3|14028.1|733
1646139900000|2022-03-01 13:05:00|14035.8|14034.6|14051.8|14050.6|14061.8|14060.6|14023.8|14022.6|478
1646140200000|2022-03-01 13:10:00|14051.3|14050.1|14050.3|14049.1|14067.3|14066.1|14044.3|14043.1|493
1646140500000|2022-03-01 13:15:00|14049.8|14048.6|14071.3|14070.1|14076.8|14075.6|14047.8|14046.6|486
1646140800000|2022-03-01 13:20:00|14071.8|14070.6|14063.3|14062.1|14072.8|14071.6|14055.3|14054.1|329
1646141100000|2022-03-01 13:25:00|14063.8|14062.6|14115.8|14114.6|14115.8|14114.6|14063.3|14062.1|613
1646141400000|2022-03-01 13:30:00|14115.3|14114.1|14142.8|14141.6|14144.3|14143.1|14098.8|14097.6|977
1646141700000|2022-03-01 13:35:00|14142.3|14141.1|14145.8|14144.6|14148.3|14147.1|14125.3|14124.1|664
1646142000000|2022-03-01 13:40:00|14145.3|14144.1|14177.8|14176.6|14178.8|14177.6|14135.3|14134.1|998
1646142300000|2022-03-01 13:45:00|14178.3|14177.1|14169.8|14168.6|14181.3|14180.1|14161.8|14160.6|832
1646142600000|2022-03-01 13:50:00|14169.3|14168.1|14187.3|14186.1|14191.8|14190.6|14159.3|14158.1|491
1646142900000|2022-03-01 13:55:00|14185.3|14184.1|14170.8|14169.6|14194.8|14193.6|14167.3|14166.1|639
1646143200000|2022-03-01 14:00:00|14170.3|14169.1|14169.8|14168.6|14189.8|14188.6|14159.8|14158.6|618
1646143500000|2022-03-01 14:05:00|14170.3|14169.1|14157.3|14156.1|14174.3|14173.1|14155.3|14154.1|493
1646143800000|2022-03-01 14:10:00|14158.3|14157.1|14163.3|14162.1|14166.8|14165.6|14148.3|14147.1|446
1646144100000|2022-03-01 14:15:00|14163.8|14162.6|14151.3|14150.1|14169.3|14168.1|14150.3|14149.1|404
1646144400000|2022-03-01 14:20:00|14151.8|14150.6|14159.3|14158.1|14164.3|14163.1|14147.8|14146.6|365
1646144700000|2022-03-01 14:25:00|14158.3|14157.1|14166.8|14165.6|14174.8|14173.6|14158.3|14157.1|265
1646145000000|2022-03-01 14:30:00|14168|14166.8|14186|14184.8|14192|14190.8|14158|14156.8|736
1646145300000|2022-03-01 14:35:00|14186.5|14185.3|14197.5|14196.3|14218|14216.8|14186.5|14185.3|1105
1646145600000|2022-03-01 14:40:00|14197|14195.8|14159.5|14158.3|14203.5|14202.3|14153|14151.8|1055
1646145900000|2022-03-01 14:45:00|14160|14158.8|14171.5|14170.3|14173|14171.8|14127|14125.8|1054
1646146200000|2022-03-01 14:50:00|14172|14170.8|14141.5|14140.3|14174|14172.8|14115.5|14114.3|817
1646146500000|2022-03-01 14:55:00|14141|14139.8|14146.5|14145.3|14161|14159.8|14128|14126.8|898
1646146800000|2022-03-01 15:00:00|14147.5|14146.3|14127.5|14126.3|14190|14188.8|14126|14124.8|1093
1646147100000|2022-03-01 15:05:00|14127|14125.8|14109|14107.8|14147.5|14146.3|14109|14107.8|847
1646147400000|2022-03-01 15:10:00|14108.8|14107.6|14087.3|14086.1|14108.8|14107.6|14064.3|14063.1|1249
1646147700000|2022-03-01 15:15:00|14087.8|14086.6|14110.3|14109.1|14127.3|14126.1|14079.8|14078.6|1018
1646148000000|2022-03-01 15:20:00|14110.8|14109.6|14114.3|14113.1|14126.8|14125.6|14099.8|14098.6|601
1646148300000|2022-03-01 15:25:00|14113.8|14112.6|14119.3|14118.1|14122.8|14121.6|14092.8|14091.6|591
1646148600000|2022-03-01 15:30:00|14120.3|14119.1|14108.8|14107.6|14145.8|14144.6|14104.3|14103.1|872
1646148900000|2022-03-01 15:35:00|14108.3|14107.1|14089.3|14088.1|14116.3|14115.1|14086.8|14085.6|510
1646149200000|2022-03-01 15:40:00|14088.8|14087.6|14037.3|14036.1|14089.3|14088.1|14036.3|14035.1|1194
1646149500000|2022-03-01 15:45:00|14036.8|14035.6|14038.3|14037.1|14046.3|14045.1|14025.8|14024.6|907
1646149800000|2022-03-01 15:50:00|14038.8|14037.6|14018.3|14017.1|14052.3|14051.1|14015.8|14014.6|893
1646150100000|2022-03-01 15:55:00|14017.8|14016.6|13993.3|13992.1|14018.8|14017.6|13991.3|13990.1|1192
1646150400000|2022-03-01 16:00:00|13994.3|13993.1|14012.8|14011.6|14025.3|14024.1|13984.8|13983.6|1014
1646150700000|2022-03-01 16:05:00|14013.3|14012.1|13996.3|13995.1|14017.8|14016.6|13985.8|13984.6|846
1646151000000|2022-03-01 16:10:00|13996.8|13995.6|14022.3|14021.1|14026.3|14025.1|13983.8|13982.6|1006
1646151300000|2022-03-01 16:15:00|14021.8|14020.6|13997.8|13996.6|14027.8|14026.6|13993.8|13992.6|825
1646151600000|2022-03-01 16:20:00|13998.3|13997.1|13993.8|13992.6|14006.3|14005.1|13988.3|13987.1|665
1646151900000|2022-03-01 16:25:00|13993.3|13992.1|13948.3|13947.1|13994.3|13993.1|13934.3|13933.1|2564
1646152200000|2022-03-01 16:30:00|13948.7|13946.7|13905.2|13903.2|13957.2|13955.2|13886.7|13884.7|3627
1646152500000|2022-03-01 16:35:00|13905.7|13903.7|13906.7|13904.7|13916.2|13914.2|13876.7|13874.7|2375
1646152800000|2022-03-01 16:40:00|13906.2|13904.2|13892.2|13890.2|13917.7|13915.7|13887.2|13885.2|889
1646153100000|2022-03-01 16:45:00|13891.7|13889.7|13836.2|13834.2|13891.7|13889.7|13801.2|13799.2|1587
1646153400000|2022-03-01 16:50:00|13836.7|13834.7|13867.7|13865.7|13883.7|13881.7|13824.2|13822.2|1213
1646153700000|2022-03-01 16:55:00|13867.2|13865.2|13842.7|13840.7|13868.7|13866.7|13833.2|13831.2|782
1646154000000|2022-03-01 17:00:00|13840.7|13838.7|13810.7|13808.7|13848.2|13846.2|13805.7|13803.7|690
1646154300000|2022-03-01 17:05:00|13811.2|13809.2|13781.7|13779.7|13823.2|13821.2|13770.7|13768.7|806
1646154600000|2022-03-01 17:10:00|13781.2|13779.2|13826.7|13824.7|13830.2|13828.2|13765.2|13763.2|740
1646154900000|2022-03-01 17:15:00|13826.2|13824.2|13862.7|13860.7|13862.7|13860.7|13816.2|13814.2|798
1646155200000|2022-03-01 17:20:00|13863.2|13861.2|13850.7|13848.7|13866.7|13864.7|13841.7|13839.7|262
1646155500000|2022-03-01 17:25:00|13851.2|13849.2|13845.7|13843.7|13859.7|13857.7|13838.2|13836.2|374
1646155800000|2022-03-01 17:30:00|13845.2|13843.2|13851.7|13849.7|13856.2|13854.2|13830.2|13828.2|312
1646156100000|2022-03-01 17:35:00|13852.2|13850.2|13845.2|13843.2|13856.2|13854.2|13837.7|13835.7|310
1646156400000|2022-03-01 17:40:00|13844.7|13842.7|13899.7|13897.7|13900.2|13898.2|13843.7|13841.7|314
1646156700000|2022-03-01 17:45:00|13899.2|13897.2|13896.7|13894.7|13901.2|13899.2|13877.7|13875.7|323
1646157000000|2022-03-01 17:50:00|13896.2|13894.2|13899.2|13897.2|13906.2|13904.2|13889.2|13887.2|190
1646157300000|2022-03-01 17:55:00|13898.2|13896.2|13884.7|13882.7|13900.7|13898.7|13874.2|13872.2|243
1646157600000|2022-03-01 18:00:00|13884.2|13882.2|13897.2|13895.2|13906.2|13904.2|13881.2|13879.2|335
1646157900000|2022-03-01 18:05:00|13896.7|13894.7|13883.7|13881.7|13903.7|13901.7|13872.7|13870.7|212
1646158200000|2022-03-01 18:10:00|13883.2|13881.2|13852.2|13850.2|13885.7|13883.7|13820.7|13818.7|453
1646158500000|2022-03-01 18:15:00|13852.7|13850.7|13826.2|13824.2|13855.7|13853.7|13822.7|13820.7|274
1646158800000|2022-03-01 18:20:00|13825.7|13823.7|13794.7|13792.7|13841.7|13839.7|13794.7|13792.7|285
1646159100000|2022-03-01 18:25:00|13795.2|13793.2|13777.2|13775.2|13797.2|13795.2|13774.2|13772.2|344
1646159400000|2022-03-01 18:30:00|13776.7|13774.7|13805.2|13803.2|13813.7|13811.7|13774.7|13772.7|386
1646159700000|2022-03-01 18:35:00|13804.7|13802.7|13841.7|13839.7|13843.7|13841.7|13797.2|13795.2|326
1646160000000|2022-03-01 18:40:00|13841.2|13839.2|13809.7|13807.7|13843.2|13841.2|13807.2|13805.2|148
1646160300000|2022-03-01 18:45:00|13809.2|13807.2|13795.2|13793.2|13824.7|13822.7|13790.7|13788.7|278
1646160600000|2022-03-01 18:50:00|13794.7|13792.7|13802.7|13800.7|13807.7|13805.7|13790.2|13788.2|208
1646160900000|2022-03-01 18:55:00|13802.2|13800.2|13802.7|13800.7|13816.2|13814.2|13794.7|13792.7|199
1646161200000|2022-03-01 19:00:00|13803.2|13801.2|13790.7|13788.7|13809.2|13807.2|13784.2|13782.2|210
1646161500000|2022-03-01 19:05:00|13790.2|13788.2|13784.7|13782.7|13801.2|13799.2|13782.2|13780.2|215
1646161800000|2022-03-01 19:10:00|13785.2|13783.2|13777.2|13775.2|13790.7|13788.7|13769.7|13767.7|262
1646162100000|2022-03-01 19:15:00|13777.7|13775.7|13794.7|13792.7|13796.2|13794.2|13761.7|13759.7|303
1646162400000|2022-03-01 19:20:00|13796.2|13794.2|13823.7|13821.7|13825.7|13823.7|13786.7|13784.7|424
1646162700000|2022-03-01 19:25:00|13824.2|13822.2|13820.2|13818.2|13825.7|13823.7|13812.2|13810.2|212
1646163000000|2022-03-01 19:30:00|13820.7|13818.7|13812.7|13810.7|13827.2|13825.2|13809.7|13807.7|171
1646163300000|2022-03-01 19:35:00|13813.2|13811.2|13831.7|13829.7|13832.2|13830.2|13809.2|13807.2|173
1646163600000|2022-03-01 19:40:00|13831.2|13829.2|13825.2|13823.2|13836.7|13834.7|13817.2|13815.2|217
1646163900000|2022-03-01 19:45:00|13825.7|13823.7|13801.7|13799.7|13828.7|13826.7|13797.7|13795.7|222
1646164200000|2022-03-01 19:50:00|13802.2|13800.2|13791.2|13789.2|13802.7|13800.7|13788.2|13786.2|176
1646164500000|2022-03-01 19:55:00|13791.7|13789.7|13794.7|13792.7|13795.2|13793.2|13777.2|13775.2|234
1646164800000|2022-03-01 20:00:00|13795.7|13793.7|13828.7|13826.7|13828.7|13826.7|13789.7|13787.7|281
1646165100000|2022-03-01 20:05:00|13829.2|13827.2|13851.2|13849.2|13854.7|13852.7|13829.2|13827.2|402
1646165400000|2022-03-01 20:10:00|13851.7|13849.7|13839.2|13837.2|13853.7|13851.7|13828.7|13826.7|212
1646165700000|2022-03-01 20:15:00|13839.7|13837.7|13825.7|13823.7|13843.7|13841.7|13819.2|13817.2|170
1646166000000|2022-03-01 20:20:00|13825.2|13823.2|13831.2|13829.2|13833.7|13831.7|13816.2|13814.2|120
1646166300000|2022-03-01 20:25:00|13830.7|13828.7|13832.7|13830.7|13838.2|13836.2|13825.2|13823.2|142
1646166600000|2022-03-01 20:30:00|13832.2|13830.2|13844.7|13842.7|13851.7|13849.7|13820.7|13818.7|327
1646166900000|2022-03-01 20:35:00|13845.2|13843.2|13828.2|13826.2|13845.2|13843.2|13823.7|13821.7|165
1646167200000|2022-03-01 20:40:00|13827.7|13825.7|13800.2|13798.2|13842.7|13840.7|13797.7|13795.7|201
1646167500000|2022-03-01 20:45:00|13799.7|13797.7|13779.2|13777.2|13802.7|13800.7|13774.7|13772.7|347
1646167800000|2022-03-01 20:50:00|13778.7|13776.7|13801.7|13799.7|13808.7|13806.7|13771.7|13769.7|301
1646168100000|2022-03-01 20:55:00|13802.2|13800.2|13834.7|13832.7|13867.2|13865.2|13799.2|13797.2|418
1646168400000|2022-03-01 21:00:00|13834.3|13832.3|13860.3|13855.3|13873.3|13868.3|13834.3|13831.6|232
1646168700000|2022-03-01 21:05:00|13860.4|13855.4|13861.5|13856.5|13870.2|13865.2|13857.9|13852.9|0
1646169000000|2022-03-01 21:10:00|13863.5|13858.5|13874.4|13869.4|13880.2|13875.2|13857.7|13852.7|0
1646169300000|2022-03-01 21:15:00|13872.9|13867.9|13868.5|13863.5|13875.3|13870.3|13860.9|13855.9|0
1646169600000|2022-03-01 21:20:00|13868|13863|13861.6|13856.6|13873.1|13868.1|13858.3|13853.3|0
1646169900000|2022-03-01 21:25:00|13861.5|13856.5|13866|13861|13874.7|13869.7|13861.5|13856.5|0
1646170200000|2022-03-01 21:30:00|13866.5|13861.5|13861.5|13856.5|13874|13869|13860.5|13855.5|0
1646170500000|2022-03-01 21:35:00|13861.9|13856.9|13859.2|13854.2|13872.5|13867.5|13856.3|13851.3|0
1646170800000|2022-03-01 21:40:00|13857.7|13852.7|13852.3|13847.3|13858.2|13853.2|13848.1|13843.1|0
1646171100000|2022-03-01 21:45:00|13852.8|13847.8|13853.8|13848.8|13856.8|13851.8|13847.9|13842.9|0
1646171400000|2022-03-01 21:50:00|13853.3|13848.3|13858.8|13853.8|13863.6|13858.6|13853.3|13848.3|0
1646171700000|2022-03-01 21:55:00|13859.2|13854.2|13859|13854|13865.5|13860.5|13853.9|13848.9|0
1646172000000|2022-03-01 22:00:00|13859.7|13854.7|13857.6|13852.6|13865.7|13860.7|13857.6|13852.6|0
1646172300000|2022-03-01 22:05:00|13856.4|13851.4|13850.7|13845.7|13857.6|13852.6|13847.3|13842.3|0
1646172600000|2022-03-01 22:10:00|13850.6|13845.6|13846.8|13841.8|13852.4|13847.4|13844.6|13839.6|0
1646172900000|2022-03-01 22:15:00|13848|13843|13848.1|13843.1|13848.4|13843.4|13847.5|13842.5|0
1646173200000|2022-03-01 22:20:00|13848.2|13843.2|13846.2|13841.2|13849|13844|13845.9|13840.9|0
1646173500000|2022-03-01 22:25:00|13846.4|13841.4|13846.7|13841.7|13846.9|13841.9|13846|13841|0
1646173800000|2022-03-01 22:30:00|13845.3|13840.3|13845.6|13840.6|13845.7|13840.7|13845|13840|0
1646174100000|2022-03-01 22:35:00|13845.5|13840.5|13846.1|13841.1|13846.8|13841.8|13844.7|13839.7|0
1646174400000|2022-03-01 22:40:00|13846.3|13841.3|13847.7|13842.7|13848.3|13843.3|13846.1|13841.1|0
1646174700000|2022-03-01 22:45:00|13848.3|13843.3|13851.2|13846.2|13855.1|13850.1|13847.3|13842.3|0
1646175000000|2022-03-01 22:50:00|13853.3|13848.3|13854|13849|13855.7|13850.7|13853.3|13848.3|0
1646175300000|2022-03-01 22:55:00|13854.4|13849.4|13849.9|13844.9|13854.4|13849.4|13847.4|13842.4|0
1646175600000|2022-03-01 23:00:00|13853.4|13848.4|13845.1|13840.1|13860.9|13855.9|13840.4|13835.4|0
1646175900000|2022-03-01 23:05:00|13846|13841|13846.3|13841.3|13858.9|13853.9|13842|13837|0
1646176200000|2022-03-01 23:10:00|13845.9|13840.9|13853|13848|13853.5|13848.5|13837.1|13832.1|0
1646176500000|2022-03-01 23:15:00|13852.6|13847.6|13851.6|13846.6|13856.4|13851.4|13845.8|13840.8|0
1646176800000|2022-03-01 23:20:00|13854.5|13849.5|13851.2|13846.2|13863.2|13858.2|13849.2|13844.2|0
1646177100000|2022-03-01 23:25:00|13852.2|13847.2|13850.2|13845.2|13857.4|13852.4|13844.9|13839.9|0
1646177400000|2022-03-01 23:30:00|13850.3|13845.3|13877.9|13872.9|13877.9|13872.9|13850.3|13845.3|0
1646177700000|2022-03-01 23:35:00|13878.4|13873.4|13878|13873|13886.6|13881.6|13872.7|13867.7|0
1646178000000|2022-03-01 23:40:00|13877.5|13872.5|13872.8|13867.8|13879.4|13874.4|13866.7|13861.7|0
1646178300000|2022-03-01 23:45:00|13873.3|13868.3|13867.2|13862.2|13875.9|13870.9|13866|13861|0
1646178600000|2022-03-01 23:50:00|13866.7|13861.7|13871.6|13866.6|13873.1|13868.1|13864.1|13859.1|0
1646178900000|2022-03-01 23:55:00|13873.5|13868.5|13889.6|13884.6|13890.5|13885.5|13872.6|13867.6|0
1646179200000|2022-03-02 00:00:00|13889.5|13884.5|13884.2|13879.2|13892.2|13887.2|13875.7|13870.7|0
1646179500000|2022-03-02 00:05:00|13883.7|13878.7|13892.5|13887.5|13898.1|13893.1|13883.7|13878.7|0
1646179800000|2022-03-02 00:10:00|13891.5|13886.5|13892.5|13887.5|13893.5|13888.5|13885.7|13880.7|0
1646180100000|2022-03-02 00:15:00|13892|13887|13955.8|13951.8|13960.8|13956.8|13875.3|13871.3|122
1646180400000|2022-03-02 00:20:00|13953.8|13949.8|13958.8|13954.8|13962.8|13958.8|13952.3|13948.3|45
1646180700000|2022-03-02 00:25:00|13962.3|13958.3|13963.8|13959.8|13974.8|13970.8|13958.8|13954.8|35
1646181000000|2022-03-02 00:30:00|13962.3|13958.3|13928.8|13924.8|13965.3|13961.3|13925.3|13921.3|33
1646181300000|2022-03-02 00:35:00|13928.3|13924.3|13930.8|13926.8|13936.8|13932.8|13921.3|13917.3|6
1646181600000|2022-03-02 00:40:00|13929.8|13925.8|13947.3|13943.3|13952.8|13948.8|13929.8|13925.8|25
1646181900000|2022-03-02 00:45:00|13946.8|13942.8|13952.8|13948.8|13969.8|13965.8|13942.3|13938.3|41
1646182200000|2022-03-02 00:50:00|13951.8|13947.8|13960.3|13956.3|13962.3|13958.3|13950.8|13946.8|9
1646182500000|2022-03-02 00:55:00|13959.8|13955.8|13964.3|13960.3|13967.3|13963.3|13956.8|13952.8|18
1646182800000|2022-03-02 01:00:00|13960.3|13956.3|13961.8|13957.8|13987.3|13983.3|13954.8|13950.8|56
1646183100000|2022-03-02 01:05:00|13961.3|13957.3|13965.3|13961.3|13977.8|13973.8|13950.8|13946.8|34
1646183400000|2022-03-02 01:10:00|13965.8|13961.8|13974.3|13970.3|13974.3|13970.3|13960.3|13956.3|1
1646183700000|2022-03-02 01:15:00|13969.3|13965.3|13947.8|13943.8|13974.3|13970.3|13947.3|13943.3|18
1646184000000|2022-03-02 01:20:00|13952.3|13948.3|13936.8|13932.8|13959.8|13955.8|13934.8|13930.8|21
1646184300000|2022-03-02 01:25:00|13935.8|13931.8|13935.3|13931.3|13938.3|13934.3|13924.8|13920.8|27
1646184600000|2022-03-02 01:30:00|13934.8|13930.8|13964.8|13960.8|13970.3|13966.3|13931.3|13927.3|57
1646184900000|2022-03-02 01:35:00|13965.8|13961.8|13959.3|13955.3|13967.3|13963.3|13955.8|13951.8|13
1646185200000|2022-03-02 01:40:00|13958.3|13954.3|13928.3|13924.3|13965.3|13961.3|13927.3|13923.3|24
1646185500000|2022-03-02 01:45:00|13927.8|13923.8|13930.8|13926.8|13944.8|13940.8|13922.3|13918.3|19
1646185800000|2022-03-02 01:50:00|13929.8|13925.8|13915.3|13911.3|13929.8|13925.8|13906.8|13902.8|19
1646186100000|2022-03-02 01:55:00|13915.8|13911.8|13922.3|13918.3|13924.3|13920.3|13909.3|13905.3|10
1646186400000|2022-03-02 02:00:00|13921.3|13917.3|13907.3|13903.3|13921.3|13917.3|13899.8|13895.8|18
1646186700000|2022-03-02 02:05:00|13907.8|13903.8|13910.3|13906.3|13919.8|13915.8|13904.3|13900.3|1
1646187000000|2022-03-02 02:10:00|13914.3|13910.3|13901.3|13897.3|13923.3|13919.3|13894.3|13890.3|49
1646187300000|2022-03-02 02:15:00|13901.8|13897.8|13886.3|13882.3|13905.8|13901.8|13868.3|13864.3|66
1646187600000|2022-03-02 02:20:00|13884.8|13880.8|13891.3|13887.3|13904.8|13900.8|13883.3|13879.3|4
1646187900000|2022-03-02 02:25:00|13891.8|13887.8|13904.8|13900.8|13910.3|13906.3|13887.3|13883.3|14
1646188200000|2022-03-02 02:30:00|13905.3|13901.3|13906.8|13902.8|13913.3|13909.3|13893.8|13889.8|12
1646188500000|2022-03-02 02:35:00|13905.8|13901.8|13911.8|13907.8|13925.8|13921.8|13903.3|13899.3|7
1646188800000|2022-03-02 02:40:00|13910.8|13906.8|13871.8|13867.8|13914.8|13910.8|13866.8|13862.8|25
1646189100000|2022-03-02 02:45:00|13870.8|13866.8|13885.3|13881.3|13894.8|13890.8|13870.8|13866.8|27
1646189400000|2022-03-02 02:50:00|13885.8|13881.8|13888.3|13884.3|13897.8|13893.8|13881.8|13877.8|3
1646189700000|2022-03-02 02:55:00|13889.3|13885.3|13906.8|13902.8|13911.3|13907.3|13881.3|13877.3|2
1646190000000|2022-03-02 03:00:00|13905.3|13901.3|13924.3|13920.3|13927.8|13923.8|13904.8|13900.8|22
1646190300000|2022-03-02 03:05:00|13924.8|13920.8|13924.8|13920.8|13926.8|13922.8|13920.8|13916.8|8
1646190600000|2022-03-02 03:10:00|13924.3|13920.3|13927.3|13923.3|13934.3|13930.3|13914.3|13910.3|21
1646190900000|2022-03-02 03:15:00|13926.8|13922.8|13922.8|13918.8|13927.8|13923.8|13917.3|13913.3|0
1646191200000|2022-03-02 03:20:00|13921.8|13917.8|13910.8|13906.8|13923.8|13919.8|13900.8|13896.8|11
1646191500000|2022-03-02 03:25:00|13910.3|13906.3|13898.3|13894.3|13915.3|13911.3|13897.3|13893.3|5
1646191800000|2022-03-02 03:30:00|13897.3|13893.3|13902.3|13898.3|13906.3|13902.3|13892.8|13888.8|10
1646192100000|2022-03-02 03:35:00|13902.8|13898.8|13898.8|13894.8|13904.3|13900.3|13883.8|13879.8|10
1646192400000|2022-03-02 03:40:00|13898.3|13894.3|13887.3|13883.3|13899.8|13895.8|13885.3|13881.3|1
1646192700000|2022-03-02 03:45:00|13886.8|13882.8|13905.3|13901.3|13907.3|13903.3|13886.3|13882.3|13
1646193000000|2022-03-02 03:50:00|13906.3|13902.3|13903.3|13899.3|13909.3|13905.3|13898.3|13894.3|4
1646193300000|2022-03-02 03:55:00|13904.3|13900.3|13909.3|13905.3|13912.3|13908.3|13904.3|13900.3|1
1646193600000|2022-03-02 04:00:00|13909.8|13905.8|13899.3|13895.3|13911.8|13907.8|13894.3|13890.3|15
1646193900000|2022-03-02 04:05:00|13898.3|13894.3|13886.8|13882.8|13898.3|13894.3|13877.8|13873.8|16
1646194200000|2022-03-02 04:10:00|13887.3|13883.3|13886.3|13882.3|13894.8|13890.8|13885.8|13881.8|1
1646194500000|2022-03-02 04:15:00|13887.8|13883.8|13896.8|13892.8|13901.8|13897.8|13887.3|13883.3|4
1646194800000|2022-03-02 04:20:00|13896.3|13892.3|13881.8|13877.8|13896.3|13892.3|13881.8|13877.8|11
1646195100000|2022-03-02 04:25:00|13881.3|13877.3|13886.3|13882.3|13887.3|13883.3|13878.3|13874.3|3
1646195400000|2022-03-02 04:30:00|13887.3|13883.3|13884.3|13880.3|13890.8|13886.8|13884.3|13880.3|2
1646195700000|2022-03-02 04:35:00|13883.8|13879.8|13894.8|13890.8|13897.3|13893.3|13878.3|13874.3|27
1646196000000|2022-03-02 04:40:00|13892.8|13888.8|13896.8|13892.8|13901.3|13897.3|13892.8|13888.8|5
1646196300000|2022-03-02 04:45:00|13897.3|13893.3|13897.3|13893.3|13898.3|13894.3|13891.3|13887.3|1
1646196600000|2022-03-02 04:50:00|13898.3|13894.3|13910.8|13906.8|13919.8|13915.8|13897.3|13893.3|18
1646196900000|2022-03-02 04:55:00|13910.3|13906.3|13911.3|13907.3|13913.3|13909.3|13904.3|13900.3|1
1646197200000|2022-03-02 05:00:00|13911.8|13907.8|13905.3|13901.3|13912.3|13908.3|13903.3|13899.3|0
1646197500000|2022-03-02 05:05:00|13905.8|13901.8|13912.8|13908.8|13912.8|13908.8|13905.8|13901.8|0
1646197800000|2022-03-02 05:10:00|13913.3|13909.3|13912.8|13908.8|13914.3|13910.3|13907.3|13903.3|3
1646198100000|2022-03-02 05:15:00|13913.3|13909.3|13929.8|13925.8|13935.3|13931.3|13899.8|13895.8|66
1646198400000|2022-03-02 05:20:00|13929.3|13925.3|13919.3|13915.3|13929.3|13925.3|13919.3|13915.3|2
1646198700000|2022-03-02 05:25:00|13920.3|13916.3|13929.3|13925.3|13929.8|13925.8|13919.3|13915.3|4
1646199000000|2022-03-02 05:30:00|13928.7|13924.7|13924.7|13920.7|13934.7|13930.7|13924.7|13920.7|4
1646199300000|2022-03-02 05:35:00|13925.2|13921.2|13927.2|13923.2|13929.7|13925.7|13923.2|13919.2|3
1646199600000|2022-03-02 05:40:00|13928.2|13924.2|13914.7|13910.7|13931.2|13927.2|13913.7|13909.7|12
1646199900000|2022-03-02 05:45:00|13915.3|13911.3|13922.8|13918.8|13929.8|13925.8|13915.3|13911.3|20
1646200200000|2022-03-02 05:50:00|13923.3|13919.3|13927.3|13923.3|13932.8|13928.8|13923.3|13919.3|7
1646200500000|2022-03-02 05:55:00|13926.3|13922.3|13907.8|13903.8|13927.8|13923.8|13906.3|13902.3|22
1646200800000|2022-03-02 06:00:00|13906.2|13902.2|13894.7|13890.7|13915.2|13911.2|13894.7|13890.7|16
1646201100000|2022-03-02 06:05:00|13895.2|13891.2|13907.2|13903.2|13908.7|13904.7|13894.7|13890.7|23
1646201400000|2022-03-02 06:10:00|13908.2|13904.2|13911.2|13907.2|13916.7|13912.7|13902.7|13898.7|17
1646201700000|2022-03-02 06:15:00|13910.3|13906.3|13917.3|13913.3|13924.3|13920.3|13907.3|13903.3|15
1646202000000|2022-03-02 06:20:00|13917.8|13913.8|13890.3|13886.3|13920.3|13916.3|13890.3|13886.3|28
1646202300000|2022-03-02 06:25:00|13891.8|13887.8|13881.3|13877.3|13901.3|13897.3|13878.3|13874.3|25
1646202600000|2022-03-02 06:30:00|13881.7|13877.7|13884.7|13880.7|13892.7|13888.7|13881.2|13877.2|44
1646202900000|2022-03-02 06:35:00|13885.2|13881.2|13912.2|13908.2|13928.7|13924.7|13879.2|13875.2|245
1646203200000|2022-03-02 06:40:00|13910.7|13906.7|13901.7|13897.7|13915.7|13911.7|13876.7|13872.7|205
1646203500000|2022-03-02 06:45:00|13902.7|13898.7|13877.2|13873.2|13906.7|13902.7|13875.2|13871.2|81
1646203800000|2022-03-02 06:50:00|13878.7|13874.7|13864.7|13860.7|13883.2|13879.2|13848.7|13844.7|144
1646204100000|2022-03-02 06:55:00|13864.2|13860.2|13852.2|13848.2|13864.2|13860.2|13835.7|13831.7|94
1646204400000|2022-03-02 07:00:00|13851.2|13849.2|13807.2|13805.2|13882.7|13880.7|13795.2|13793.2|474
1646204700000|2022-03-02 07:05:00|13807.7|13805.7|13771.2|13769.2|13809.7|13807.7|13759.2|13757.2|716
1646205000000|2022-03-02 07:10:00|13770.7|13768.7|13771.7|13769.7|13805.7|13803.7|13768.7|13766.7|512
1646205300000|2022-03-02 07:15:00|13773.2|13771.2|13744.2|13742.2|13786.2|13784.2|13739.2|13737.2|525
1646205600000|2022-03-02 07:20:00|13743.7|13741.7|13758.2|13756.2|13771.2|13769.2|13737.2|13735.2|349
1646205900000|2022-03-02 07:25:00|13759.2|13757.2|13784.2|13782.2|13797.7|13795.7|13753.7|13751.7|350
1646206200000|2022-03-02 07:30:00|13784.7|13782.7|13826.2|13824.2|13834.2|13832.2|13767.7|13765.7|757
1646206500000|2022-03-02 07:35:00|13825.7|13823.7|13802.2|13800.2|13827.2|13825.2|13783.2|13781.2|327
1646206800000|2022-03-02 07:40:00|13802.7|13800.7|13793.2|13791.2|13806.7|13804.7|13770.2|13768.2|247
1646207100000|2022-03-02 07:45:00|13793.7|13791.7|13791.7|13789.7|13807.2|13805.2|13752.7|13750.7|437
1646207400000|2022-03-02 07:50:00|13791.2|13789.2|13776.2|13774.2|13805.2|13803.2|13757.7|13755.7|501
1646207700000|2022-03-02 07:55:00|13775.7|13773.7|13798.7|13796.7|13802.2|13800.2|13768.7|13766.7|512
1646208000000|2022-03-02 08:00:00|13799.2|13797.2|13800.3|13799.1|13859.8|13858.6|13782.3|13781.1|2822
1646208300000|2022-03-02 08:05:00|13800.8|13799.6|13719.8|13718.6|13812.8|13811.6|13710.8|13709.6|1719
1646208600000|2022-03-02 08:10:00|13720.3|13719.1|13792.3|13791.1|13827.3|13826.1|13718.3|13717.1|1804
1646208900000|2022-03-02 08:15:00|13792.8|13791.6|13830.3|13829.1|13846.8|13845.6|13788.8|13787.6|1110
1646209200000|2022-03-02 08:20:00|13830.8|13829.6|13875.3|13874.1|13875.3|13874.1|13817.8|13816.6|1282
1646209500000|2022-03-02 08:25:00|13874.8|13873.6|13861.8|13860.6|13904.3|13903.1|13853.8|13852.6|1786
1646209800000|2022-03-02 08:30:00|13861.3|13860.1|13887.3|13886.1|13895.3|13894.1|13854.3|13853.1|630
1646210100000|2022-03-02 08:35:00|13888.3|13887.1|13874.3|13873.1|13894.3|13893.1|13848.3|13847.1|610
1646210400000|2022-03-02 08:40:00|13873.8|13872.6|13829.8|13828.6|13889.8|13888.6|13827.3|13826.1|845
1646210700000|2022-03-02 08:45:00|13829.3|13828.1|13813.8|13812.6|13846.8|13845.6|13804.3|13803.1|786
1646211000000|2022-03-02 08:50:00|13813.3|13812.1|13744.8|13743.6|13829.3|13828.1|13744.8|13743.6|955
1646211300000|2022-03-02 08:55:00|13744.3|13743.1|13755.8|13754.6|13768.8|13767.6|13736.3|13735.1|768
1646211600000|2022-03-02 09:00:00|13753.8|13752.6|13735.3|13734.1|13762.8|13761.6|13720.8|13719.6|713
1646211900000|2022-03-02 09:05:00|13732.3|13731.1|13777.3|13776.1|13794.3|13793.1|13730.3|13729.1|973
1646212200000|2022-03-02 09:10:00|13775.8|13774.6|13821.8|13820.6|13830.8|13829.6|13773.8|13772.6|892
1646212500000|2022-03-02 09:15:00|13821.3|13820.1|13832.3|13831.1|13842.3|13841.1|13817.3|13816.1|536
1646212800000|2022-03-02 09:20:00|13831.8|13830.6|13784.8|13783.6|13837.8|13836.6|13779.8|13778.6|655
1646213100000|2022-03-02 09:25:00|13784.3|13783.1|13805.3|13804.1|13807.8|13806.6|13765.8|13764.6|744
1646213400000|2022-03-02 09:30:00|13804.8|13803.6|13837.8|13836.6|13887.8|13886.6|13788.3|13787.1|2061
1646213700000|2022-03-02 09:35:00|13838.3|13837.1|13868.8|13867.6|13876.8|13875.6|13809.8|13808.6|685
1646214000000|2022-03-02 09:40:00|13868.3|13867.1|13880.8|13879.6|13892.3|13891.1|13861.3|13860.1|494
1646214300000|2022-03-02 09:45:00|13880.3|13879.1|13919.8|13918.6|13925.3|13924.1|13871.8|13870.6|920
1646214600000|2022-03-02 09:50:00|13920.3|13919.1|13917.8|13916.6|13945.8|13944.6|13907.8|13906.6|1325
1646214900000|2022-03-02 09:55:00|13918.3|13917.1|13934.8|13933.6|13948.3|13947.1|13916.8|13915.6|602
1646215200000|2022-03-02 10:00:00|13934.3|13933.1|13907.8|13906.6|13941.3|13940.1|13905.3|13904.1|480
1646215500000|2022-03-02 10:05:00|13908.3|13907.1|13939.3|13938.1|13940.3|13939.1|13899.3|13898.1|591
1646215800000|2022-03-02 10:10:00|13938.8|13937.6|13953.8|13952.6|13957.3|13956.1|13918.3|13917.1|774
1646216100000|2022-03-02 10:15:00|13954.3|13953.1|13967.8|13966.6|13973.8|13972.6|13946.3|13945.1|714
1646216400000|2022-03-02 10:20:00|13967.3|13966.1|13957.8|13956.6|13968.3|13967.1|13950.3|13949.1|371
1646216700000|2022-03-02 10:25:00|13957.3|13956.1|13968.8|13967.6|13971.8|13970.6|13946.8|13945.6|322
1646217000000|2022-03-02 10:30:00|13968.3|13967.1|13971.8|13970.6|13979.8|13978.6|13951.3|13950.1|399
1646217300000|2022-03-02 10:35:00|13971.3|13970.1|13985.8|13984.6|13987.8|13986.6|13966.3|13965.1|331
1646217600000|2022-03-02 10:40:00|13986.3|13985.1|13984.8|13983.6|13997.3|13996.1|13968.3|13967.1|576
1646217900000|2022-03-02 10:45:00|13983.8|13982.6|13948.8|13947.6|13984.3|13983.1|13948.3|13947.1|441
1646218200000|2022-03-02 10:50:00|13949.3|13948.1|13918.8|13917.6|13953.8|13952.6|13906.8|13905.6|590
1646218500000|2022-03-02 10:55:00|13917.8|13916.6|13928.8|13927.6|13937.3|13936.1|13917.8|13916.6|380
1646218800000|2022-03-02 11:00:00|13928.3|13927.1|13927.8|13926.6|13944.3|13943.1|13918.3|13917.1|576
1646219100000|2022-03-02 11:05:00|13926.8|13925.6|13931.8|13930.6|13941.8|13940.6|13909.3|13908.1|355
1646219400000|2022-03-02 11:10:00|13932.3|13931.1|13923.3|13922.1|13938.8|13937.6|13919.8|13918.6|243
1646219700000|2022-03-02 11:15:00|13923.8|13922.6|13910.8|13909.6|13923.8|13922.6|13903.3|13902.1|331
1646220000000|2022-03-02 11:20:00|13911.3|13910.1|13920.3|13919.1|13920.3|13919.1|13901.3|13900.1|277
1646220300000|2022-03-02 11:25:00|13919.8|13918.6|13959.3|13958.1|13964.3|13963.1|13912.8|13911.6|577
1646220600000|2022-03-02 11:30:00|13956.8|13955.6|13962.8|13961.6|13977.8|13976.6|13944.3|13943.1|685
1646220900000|2022-03-02 11:35:00|13963.3|13962.1|13974.8|13973.6|13977.3|13976.1|13957.8|13956.6|410
1646221200000|2022-03-02 11:40:00|13974.3|13973.1|13971.3|13970.1|13987.3|13986.1|13946.3|13945.1|409
1646221500000|2022-03-02 11:45:00|13971.8|13970.6|13977.8|13976.6|13992.8|13991.6|13969.3|13968.1|258
1646221800000|2022-03-02 11:50:00|13976.8|13975.6|13970.8|13969.6|13982.8|13981.6|13955.8|13954.6|394
1646222100000|2022-03-02 11:55:00|13970.3|13969.1|13979.3|13978.1|13984.8|13983.6|13962.3|13961.1|299
1646222400000|2022-03-02 12:00:00|13979.8|13978.6|13984.3|13983.1|13987.3|13986.1|13965.3|13964.1|298
1646222700000|2022-03-02 12:05:00|13982.8|13981.6|13990.8|13989.6|13996.8|13995.6|13981.3|13980.1|292
1646223000000|2022-03-02 12:10:00|13989.8|13988.6|14005.3|14004.1|14009.8|14008.6|13989.8|13988.6|394
1646223300000|2022-03-02 12:15:00|14006.3|14005.1|14004.3|14003.1|14028.3|14027.1|14000.3|13999.1|702
1646223600000|2022-03-02 12:20:00|14003.8|14002.6|13995.3|13994.1|14004.8|14003.6|13983.3|13982.1|317
1646223900000|2022-03-02 12:25:00|13994.3|13993.1|13960.3|13959.1|13995.8|13994.6|13952.8|13951.6|714
1646224200000|2022-03-02 12:30:00|13960.8|13959.6|13914.8|13913.6|13969.8|13968.6|13896.3|13895.1|1723
1646224500000|2022-03-02 12:35:00|13915.3|13914.1|13922.3|13921.1|13935.3|13934.1|13906.8|13905.6|326
1646224800000|2022-03-02 12:40:00|13921.4|13920.2|13913.4|13912.2|13933.9|13932.7|13911.9|13910.7|262
1646225100000|2022-03-02 12:45:00|13913.9|13912.7|13922.9|13921.7|13922.9|13921.7|13906.4|13905.2|212
1646225400000|2022-03-02 12:50:00|13923.4|13922.2|13944.9|13943.7|13949.9|13948.7|13922.9|13921.7|335
1646225700000|2022-03-02 12:55:00|13945.9|13944.7|13943.9|13942.7|13949.4|13948.2|13933.4|13932.2|213
1646226000000|2022-03-02 13:00:00|13944.4|13943.2|13954.9|13953.7|13963.4|13962.2|13935.4|13934.2|456
1646226300000|2022-03-02 13:05:00|13955.4|13954.2|13949.9|13948.7|13965.4|13964.2|13941.9|13940.7|238
1646226600000|2022-03-02 13:10:00|13950.4|13949.2|13934.9|13933.7|13953.4|13952.2|13924.4|13923.2|336
1646226900000|2022-03-02 13:15:00|13935.9|13934.7|13918.9|13917.7|13939.9|13938.7|13909.4|13908.2|331
1646227200000|2022-03-02 13:20:00|13919.4|13918.2|13902.9|13901.7|13936.4|13935.2|13898.9|13897.7|308
1646227500000|2022-03-02 13:25:00|13902.4|13901.2|13914.9|13913.7|13928.4|13927.2|13899.4|13898.2|332
1646227800000|2022-03-02 13:30:00|13914.4|13913.2|13871.9|13870.7|13921.4|13920.2|13866.9|13865.7|565
1646228100000|2022-03-02 13:35:00|13871.4|13870.2|13888.9|13887.7|13893.4|13892.2|13859.9|13858.7|634
1646228400000|2022-03-02 13:40:00|13888.4|13887.2|13875.9|13874.7|13888.4|13887.2|13866.9|13865.7|313
1646228700000|2022-03-02 13:45:00|13875.4|13874.2|13860.9|13859.7|13884.4|13883.2|13846.9|13845.7|562
1646229000000|2022-03-02 13:50:00|13861.4|13860.2|13894.4|13893.2|13904.9|13903.7|13861.4|13860.2|457
1646229300000|2022-03-02 13:55:00|13894.9|13893.7|13900.9|13899.7|13903.9|13902.7|13879.4|13878.2|273
1646229600000|2022-03-02 14:00:00|13900.4|13899.2|13916.9|13915.7|13923.4|13922.2|13896.9|13895.7|382
1646229900000|2022-03-02 14:05:00|13917.4|13916.2|13906.4|13905.2|13920.4|13919.2|13903.4|13902.2|255
1646230200000|2022-03-02 14:10:00|13906.9|13905.7|13900.9|13899.7|13911.9|13910.7|13894.9|13893.7|218
1646230500000|2022-03-02 14:15:00|13899.9|13898.7|13906.9|13905.7|13922.4|13921.2|13891.9|13890.7|536
1646230800000|2022-03-02 14:20:00|13905.9|13904.7|13909.9|13908.7|13916.9|13915.7|13903.4|13902.2|345
1646231100000|2022-03-02 14:25:00|13909.4|13908.2|13917.4|13916.2|13930.4|13929.2|13898.4|13897.2|596
1646231400000|2022-03-02 14:30:00|13916.9|13915.7|13903.9|13902.7|13933.4|13932.2|13893.4|13892.2|598
1646231700000|2022-03-02 14:35:00|13904.4|13903.2|13913.9|13912.7|13916.4|13915.2|13895.9|13894.7|592
1646232000000|2022-03-02 14:40:00|13914.4|13913.2|13946.4|13945.2|13959.4|13958.2|13909.4|13908.2|871
1646232300000|2022-03-02 14:45:00|13947.4|13946.2|13980.4|13979.2|13983.9|13982.7|13940.4|13939.2|737
1646232600000|2022-03-02 14:50:00|13979.9|13978.7|13985.9|13984.7|13989.9|13988.7|13974.9|13973.7|525
1646232900000|2022-03-02 14:55:00|13984.9|13983.7|13963.4|13962.2|13992.4|13991.2|13934.4|13933.2|700
1646233200000|2022-03-02 15:00:00|13963.9|13962.7|13992.9|13991.7|13993.9|13992.7|13959.4|13958.2|697
1646233500000|2022-03-02 15:05:00|13993.4|13992.2|13911.4|13910.2|13995.4|13994.2|13904.4|13903.2|772
1646233800000|2022-03-02 15:10:00|13910.5|13909.3|13911|13909.8|13925|13923.8|13896|13894.8|425
1646234100000|2022-03-02 15:15:00|13912|13910.8|13917|13915.8|13924.5|13923.3|13901|13899.8|564
1646234400000|2022-03-02 15:20:00|13916.5|13915.3|13922|13920.8|13941.5|13940.3|13915.5|13914.3|478
1646234700000|2022-03-02 15:25:00|13922.5|13921.3|13949|13947.8|13969|13967.8|13897.5|13896.3|885
1646235000000|2022-03-02 15:30:00|13947.5|13946.3|13952|13950.8|13973|13971.8|13928|13926.8|799
1646235300000|2022-03-02 15:35:00|13952.5|13951.3|13987.5|13986.3|13995|13993.8|13949|13947.8|421
1646235600000|2022-03-02 15:40:00|13987|13985.8|13977.5|13976.3|13992|13990.8|13969.5|13968.3|303
1646235900000|2022-03-02 15:45:00|13977|13975.8|13993|13991.8|14002|14000.8|13951|13949.8|801
1646236200000|2022-03-02 15:50:00|13994|13992.8|13968|13966.8|14003|14001.8|13964|13962.8|590
1646236500000|2022-03-02 15:55:00|13968.5|13967.3|13983|13981.8|14000.5|13999.3|13963.5|13962.3|344
1646236800000|2022-03-02 16:00:00|13982|13980.8|14078|14076.8|14100.5|14099.3|13968.5|13967.3|2088
1646237100000|2022-03-02 16:05:00|14078.5|14077.3|14073.5|14072.3|14099.5|14098.3|14038|14036.8|1357
1646237400000|2022-03-02 16:10:00|14075|14073.8|14098.5|14097.3|14104.5|14103.3|14073.5|14072.3|1310
1646237700000|2022-03-02 16:15:00|14098|14096.8|14098|14096.8|14116.5|14115.3|14089.5|14088.3|974
1646238000000|2022-03-02 16:20:00|14099.5|14098.3|14050|14048.8|14101|14099.8|14038.5|14037.3|908
1646238300000|2022-03-02 16:25:00|14050.5|14049.3|14021.5|14020.3|14096|14094.8|14021.5|14020.3|1690
1646238600000|2022-03-02 16:30:00|14022.4|14020.4|14007.4|14005.4|14100.9|14098.9|14005.4|14003.4|2824
1646238900000|2022-03-02 16:35:00|14006.4|14004.4|14013.4|14011.4|14024.4|14022.4|13951.9|13949.9|1529
1646239200000|2022-03-02 16:40:00|14015.4|14013.4|13957.9|13955.9|14017.9|14015.9|13953.9|13951.9|631
1646239500000|2022-03-02 16:45:00|13957.4|13955.4|13972.4|13970.4|13995.4|13993.4|13954.9|13952.9|308
1646239800000|2022-03-02 16:50:00|13971.9|13969.9|13991.9|13989.9|14001.4|13999.4|13969.4|13967.4|234
1646240100000|2022-03-02 16:55:00|13990.9|13988.9|14007.4|14005.4|14013.9|14011.9|13989.9|13987.9|409
1646240400000|2022-03-02 17:00:00|14005.4|14003.4|14011.9|14009.9|14022.9|14020.9|14002.4|14000.4|235
1646240700000|2022-03-02 17:05:00|14011.4|14009.4|14009.4|14007.4|14015.9|14013.9|13990.4|13988.4|221
1646241000000|2022-03-02 17:10:00|14009.9|14007.9|14021.4|14019.4|14026.4|14024.4|13997.4|13995.4|451
1646241300000|2022-03-02 17:15:00|14021.9|14019.9|14020.4|14018.4|14027.9|14025.9|14013.4|14011.4|201
1646241600000|2022-03-02 17:20:00|14019.9|14017.9|14022.9|14020.9|14029.4|14027.4|14017.9|14015.9|130
1646241900000|2022-03-02 17:25:00|14022.4|14020.4|14024.4|14022.4|14031.4|14029.4|14009.4|14007.4|188
1646242200000|2022-03-02 17:30:00|14023.9|14021.9|14031.9|14029.9|14035.4|14033.4|14021.4|14019.4|101
1646242500000|2022-03-02 17:35:00|14031.4|14029.4|14029.9|14027.9|14034.9|14032.9|14025.9|14023.9|135
1646242800000|2022-03-02 17:40:00|14030.4|14028.4|14032.4|14030.4|14033.4|14031.4|14021.9|14019.9|94
1646243100000|2022-03-02 17:45:00|14032.9|14030.9|14029.4|14027.4|14033.9|14031.9|14022.4|14020.4|96
1646243400000|2022-03-02 17:50:00|14029.9|14027.9|14032.9|14030.9|14035.9|14033.9|14013.4|14011.4|344
1646243700000|2022-03-02 17:55:00|14032.4|14030.4|14026.4|14024.4|14032.4|14030.4|14015.4|14013.4|92
1646244000000|2022-03-02 18:00:00|14027.4|14025.4|14050.9|14048.9|14051.4|14049.4|14027.4|14025.4|215
1646244300000|2022-03-02 18:05:00|14050.4|14048.4|14063.9|14061.9|14078.4|14076.4|14049.9|14047.9|308
1646244600000|2022-03-02 18:10:00|14064.4|14062.4|14078.9|14076.9|14079.4|14077.4|14060.4|14058.4|299
1646244900000|2022-03-02 18:15:00|14076.9|14074.9|14067.9|14065.9|14082.9|14080.9|14065.4|14063.4|164
1646245200000|2022-03-02 18:20:00|14067.4|14065.4|14062.9|14060.9|14081.4|14079.4|14062.4|14060.4|91
1646245500000|2022-03-02 18:25:00|14062.4|14060.4|14061.9|14059.9|14066.4|14064.4|14056.9|14054.9|136
1646245800000|2022-03-02 18:30:00|14062.4|14060.4|14072.9|14070.9|14078.9|14076.9|14062.4|14060.4|83
1646246100000|2022-03-02 18:35:00|14073.4|14071.4|14067.9|14065.9|14075.4|14073.4|14065.4|14063.4|73
1646246400000|2022-03-02 18:40:00|14068.4|14066.4|14060.9|14058.9|14068.4|14066.4|14053.9|14051.9|144
1646246700000|2022-03-02 18:45:00|14061.4|14059.4|14046.9|14044.9|14065.9|14063.9|14042.9|14040.9|188
1646247000000|2022-03-02 18:50:00|14047.4|14045.4|14056.9|14054.9|14058.4|14056.4|14044.9|14042.9|75
1646247300000|2022-03-02 18:55:00|14057.4|14055.4|14044.9|14042.9|14058.4|14056.4|14040.4|14038.4|55
1646247600000|2022-03-02 19:00:00|14046.9|14044.9|14056.4|14054.4|14056.9|14054.9|14037.9|14035.9|65
1646247900000|2022-03-02 19:05:00|14055.9|14053.9|14056.9|14054.9|14063.4|14061.4|14049.4|14047.4|202
1646248200000|2022-03-02 19:10:00|14057.4|14055.4|14032.9|14030.9|14059.4|14057.4|14031.4|14029.4|261
1646248500000|2022-03-02 19:15:00|14033.4|14031.4|14033.9|14031.9|14038.9|14036.9|14027.4|14025.4|142
1646248800000|2022-03-02 19:20:00|14034.4|14032.4|14020.4|14018.4|14041.9|14039.9|14017.4|14015.4|166
1646249100000|2022-03-02 19:25:00|14019.9|14017.9|14019.4|14017.4|14021.4|14019.4|14002.4|14000.4|143
1646249400000|2022-03-02 19:30:00|14018.4|14016.4|14010.4|14008.4|14020.4|14018.4|14004.4|14002.4|143
1646249700000|2022-03-02 19:35:00|14010.9|14008.9|14016.9|14014.9|14018.4|14016.4|14007.4|14005.4|54
1646250000000|2022-03-02 19:40:00|14017.9|14015.9|14032.9|14030.9|14033.9|14031.9|14017.9|14015.9|127
1646250300000|2022-03-02 19:45:00|14033.4|14031.4|14016.9|14014.9|14033.4|14031.4|14007.4|14005.4|84
1646250600000|2022-03-02 19:50:00|14017.4|14015.4|14003.9|14001.9|14032.9|14030.9|13998.4|13996.4|98
1646250900000|2022-03-02 19:55:00|14004.4|14002.4|13986.4|13984.4|14008.4|14006.4|13980.4|13978.4|194
1646251200000|2022-03-02 20:00:00|13984.9|13982.9|13995.9|13993.9|13999.9|13997.9|13980.4|13978.4|229
1646251500000|2022-03-02 20:05:00|13996.4|13994.4|13982.9|13980.9|13999.9|13997.9|13974.9|13972.9|169
1646251800000|2022-03-02 20:10:00|13982.4|13980.4|13964.4|13962.4|13986.4|13984.4|13960.4|13958.4|136
1646252100000|2022-03-02 20:15:00|13964.9|13962.9|13973.4|13971.4|13976.9|13974.9|13955.9|13953.9|150
1646252400000|2022-03-02 20:20:00|13972.4|13970.4|13967.9|13965.9|13977.9|13975.9|13957.4|13955.4|123
1646252700000|2022-03-02 20:25:00|13968.4|13966.4|13978.4|13976.4|13981.4|13979.4|13965.4|13963.4|76
1646253000000|2022-03-02 20:30:00|13978.9|13976.9|13992.9|13990.9|13998.4|13996.4|13977.4|13975.4|193
1646253300000|2022-03-02 20:35:00|13993.4|13991.4|13999.9|13997.9|14006.9|14004.9|13988.9|13986.9|187
1646253600000|2022-03-02 20:40:00|14000.4|13998.4|13995.4|13993.4|14001.9|13999.9|13986.4|13984.4|109
1646253900000|2022-03-02 20:45:00|13996.9|13994.9|14005.9|14003.9|14013.9|14011.9|13994.9|13992.9|159
1646254200000|2022-03-02 20:50:00|14009.9|14007.9|14017.4|14015.4|14027.9|14025.9|13995.4|13993.4|360
1646254500000|2022-03-02 20:55:00|14016.9|14014.9|14014.4|14012.4|14017.4|14015.4|14001.4|13999.4|421
1646254800000|2022-03-02 21:00:00|14014.4|14012.4|14010.7|14005.7|14021.4|14016.4|14003.5|13998.5|17
1646255100000|2022-03-02 21:05:00|14011.7|14006.7|14003.9|13998.9|14011.7|14006.7|14002|13997|0
1646255400000|2022-03-02 21:10:00|14004.9|13999.9|14000.8|13995.8|14008.7|14003.7|13996.1|13991.1|0
1646255700000|2022-03-02 21:15:00|14001.8|13996.8|14004.9|13999.9|14007.6|14002.6|13997.9|13992.9|0
1646256000000|2022-03-02 21:20:00|14003.9|13998.9|13994.7|13989.7|14007.2|14002.2|13991.8|13986.8|0
1646256300000|2022-03-02 21:25:00|13994.2|13989.2|13991.8|13986.8|13998.4|13993.4|13989.9|13984.9|0
1646256600000|2022-03-02 21:30:00|13992.3|13987.3|13988.2|13983.2|13992.8|13987.8|13983.2|13978.2|0
1646256900000|2022-03-02 21:35:00|13987.8|13982.8|13985|13980|13990.8|13985.8|13980.1|13975.1|0
1646257200000|2022-03-02 21:40:00|13984.5|13979.5|13982|13977|13986.2|13981.2|13980.4|13975.4|0
1646257500000|2022-03-02 21:45:00|13982.4|13977.4|13972.6|13967.6|13983|13978|13972.4|13967.4|0
1646257800000|2022-03-02 21:50:00|13972.7|13967.7|13985.7|13980.7|13988.5|13983.5|13972.7|13967.7|0
1646258100000|2022-03-02 21:55:00|13986.1|13981.1|13986.7|13981.7|13989.6|13984.6|13984.9|13979.9|0
1646258400000|2022-03-02 22:00:00|13986.6|13981.6|13984.1|13979.1|13986.6|13981.6|13983.7|13978.7|0
1646258700000|2022-03-02 22:05:00|13983.7|13978.7|13982.8|13977.8|13983.7|13978.7|13982.8|13977.8|0
1646259000000|2022-03-02 22:10:00|13983.7|13978.7|13983.3|13978.3|13983.9|13978.9|13982.1|13977.1|0
1646259300000|2022-03-02 22:15:00|13983.5|13978.5|13985.3|13980.3|13985.7|13980.7|13983.2|13978.2|0
1646259600000|2022-03-02 22:20:00|13985|13980|13985.8|13980.8|13985.8|13980.8|13985|13980|0
1646259900000|2022-03-02 22:25:00|13986.3|13981.3|13986.8|13981.8|13987.5|13982.5|13985.1|13980.1|0
1646260200000|2022-03-02 22:30:00|13986|13981|13990|13985|13990|13985|13985.4|13980.4|0
1646260500000|2022-03-02 22:35:00|13990.7|13985.7|13990.9|13985.9|13991.6|13986.6|13988.3|13983.3|0
1646260800000|2022-03-02 22:40:00|13991|13986|13987|13982|13991|13986|13986.6|13981.6|0
1646261100000|2022-03-02 22:45:00|13986.8|13981.8|13981.5|13976.5|13986.8|13981.8|13974.5|13969.5|0
1646261400000|2022-03-02 22:50:00|13980.9|13975.9|13980.6|13975.6|13982.7|13977.7|13980|13975|0
1646261700000|2022-03-02 22:55:00|13980.5|13975.5|13984.1|13979.1|13985|13980|13980.5|13975.5|0
1646262000000|2022-03-02 23:00:00|13988.8|13983.8|13986.2|13981.2|13996.2|13991.2|13977|13972|0
1646262300000|2022-03-02 23:05:00|13987.2|13982.2|13992.8|13987.8|13998.3|13993.3|13986.2|13981.2|0
1646262600000|2022-03-02 23:10:00|13990.4|13985.4|14002|13997|14002.1|13997.1|13988.7|13983.7|0
1646262900000|2022-03-02 23:15:00|14000.6|13995.6|14006.1|14001.1|14011.1|14006.1|14000.6|13995.6|0
1646263200000|2022-03-02 23:20:00|14006.6|14001.6|14001.4|13996.4|14007.6|14002.6|13999.8|13994.8|0
1646263500000|2022-03-02 23:25:00|14001.9|13996.9|13999.5|13994.5|14002.8|13997.8|13996.3|13991.3|0
1646263800000|2022-03-02 23:30:00|14000|13995|14004.8|13999.8|14008.7|14003.7|13996.6|13991.6|0
1646264100000|2022-03-02 23:35:00|14005.3|14000.3|13994.2|13989.2|14005.3|14000.3|13994.2|13989.2|0
1646264400000|2022-03-02 23:40:00|13993.2|13988.2|13985.7|13980.7|13995.1|13990.1|13984.7|13979.7|0
1646264700000|2022-03-02 23:45:00|13986.7|13981.7|13994.8|13989.8|13996.2|13991.2|13985.7|13980.7|0
1646265000000|2022-03-02 23:50:00|13995.3|13990.3|14000.2|13995.2|14001.1|13996.1|13994.8|13989.8|0
1646265300000|2022-03-02 23:55:00|14000.6|13995.6|13998.6|13993.6|14002.1|13997.1|13997.3|13992.3|0
1646265600000|2022-03-03 00:00:00|14001.1|13996.1|13999.3|13994.3|14007.8|14002.8|13997.9|13992.9|0
1646265900000|2022-03-03 00:05:00|13999.8|13994.8|13998.1|13993.1|14003.4|13998.4|13992.7|13987.7|0
1646266200000|2022-03-03 00:10:00|13999.1|13994.1|14003|13998|14006.8|14001.8|13998.1|13993.1|0
1646266500000|2022-03-03 00:15:00|14002.5|13997.5|13979.9|13975.9|14004.9|13999.9|13959.9|13955.9|42
1646266800000|2022-03-03 00:20:00|13980.9|13976.9|13988.9|13984.9|13994.9|13990.9|13980.4|13976.4|2
1646267100000|2022-03-03 00:25:00|13988.4|13984.4|13988.4|13984.4|13992.4|13988.4|13986.4|13982.4|12
1646267400000|2022-03-03 00:30:00|13988.9|13984.9|13987.9|13983.9|13997.9|13993.9|13987.9|13983.9|6
1646267700000|2022-03-03 00:35:00|13986.9|13982.9|13987.4|13983.4|13993.4|13989.4|13986.9|13982.9|10
1646268000000|2022-03-03 00:40:00|13986.9|13982.9|13963.9|13959.9|13986.9|13982.9|13963.4|13959.4|10
1646268300000|2022-03-03 00:45:00|13962.9|13958.9|13974.4|13970.4|13974.4|13970.4|13961.9|13957.9|8
1646268600000|2022-03-03 00:50:00|13974.9|13970.9|13973.9|13969.9|13983.9|13979.9|13971.9|13967.9|3
1646268900000|2022-03-03 00:55:00|13972.9|13968.9|13974.4|13970.4|13976.4|13972.4|13972.9|13968.9|5
1646269200000|2022-03-03 01:00:00|13973.9|13969.9|13984.4|13980.4|13988.9|13984.9|13969.9|13965.9|4
1646269500000|2022-03-03 01:05:00|13984.9|13980.9|13979.9|13975.9|13988.9|13984.9|13979.9|13975.9|7
1646269800000|2022-03-03 01:10:00|13980.4|13976.4|13969.9|13965.9|13980.4|13976.4|13966.4|13962.4|13
1646270100000|2022-03-03 01:15:00|13970.4|13966.4|13979.9|13975.9|13981.4|13977.4|13970.4|13966.4|17
1646270400000|2022-03-03 01:20:00|13979.4|13975.4|13966.4|13962.4|13979.4|13975.4|13965.4|13961.4|6
1646270700000|2022-03-03 01:25:00|13966.9|13962.9|13966.4|13962.4|13972.4|13968.4|13962.9|13958.9|10
1646271000000|2022-03-03 01:30:00|13965.9|13961.9|13965.9|13961.9|13968.9|13964.9|13957.4|13953.4|6
1646271300000|2022-03-03 01:35:00|13958.9|13954.9|13952.4|13948.4|13972.4|13968.4|13952.4|13948.4|36
1646271600000|2022-03-03 01:40:00|13950.9|13946.9|13964.4|13960.4|13967.4|13963.4|13949.9|13945.9|24
1646271900000|2022-03-03 01:45:00|13963.9|13959.9|13960.9|13956.9|13967.9|13963.9|13956.4|13952.4|17
1646272200000|2022-03-03 01:50:00|13960.4|13956.4|13947.9|13943.9|13960.9|13956.9|13946.9|13942.9|3
1646272500000|2022-03-03 01:55:00|13948.9|13944.9|13947.4|13943.4|13953.4|13949.4|13945.4|13941.4|15
1646272800000|2022-03-03 02:00:00|13947.9|13943.9|13947.4|13943.4|13952.9|13948.9|13946.4|13942.4|3
1646273100000|2022-03-03 02:05:00|13947.9|13943.9|13955.9|13951.9|13956.9|13952.9|13947.4|13943.4|1
1646273400000|2022-03-03 02:10:00|13954.9|13950.9|13961.4|13957.4|13964.4|13960.4|13954.9|13950.9|9
1646273700000|2022-03-03 02:15:00|13960.9|13956.9|13974.4|13970.4|13977.9|13973.9|13960.4|13956.4|3
1646274000000|2022-03-03 02:20:00|13974.9|13970.9|13982.9|13978.9|13985.9|13981.9|13974.9|13970.9|3
1646274300000|2022-03-03 02:25:00|13982.4|13978.4|13989.4|13985.4|13990.4|13986.4|13978.9|13974.9|0
1646274600000|2022-03-03 02:30:00|13985.9|13981.9|13999.4|13995.4|13999.4|13995.4|13983.9|13979.9|6
1646274900000|2022-03-03 02:35:00|13999.9|13995.9|13998.9|13994.9|14007.9|14003.9|13997.9|13993.9|3
1646275200000|2022-03-03 02:40:00|13999.4|13995.4|14018.9|14014.9|14020.4|14016.4|13998.9|13994.9|39
1646275500000|2022-03-03 02:45:00|14019.4|14015.4|14023.4|14019.4|14027.4|14023.4|14019.4|14015.4|8
1646275800000|2022-03-03 02:50:00|14023.9|14019.9|14016.4|14012.4|14025.4|14021.4|14014.9|14010.9|5
1646276100000|2022-03-03 02:55:00|14017.4|14013.4|14021.4|14017.4|14024.9|14020.9|14015.9|14011.9|2
1646276400000|2022-03-03 03:00:00|14022.4|14018.4|14027.4|14023.4|14032.4|14028.4|14017.4|14013.4|1
1646276700000|2022-03-03 03:05:00|14026.9|14022.9|14025.4|14021.4|14030.4|14026.4|14020.9|14016.9|4
1646277000000|2022-03-03 03:10:00|14025.9|14021.9|14017.9|14013.9|14025.9|14021.9|14013.9|14009.9|2
1646277300000|2022-03-03 03:15:00|14016.9|14012.9|14015.9|14011.9|14019.9|14015.9|14014.4|14010.4|7
1646277600000|2022-03-03 03:20:00|14015.4|14011.4|14014.4|14010.4|14015.4|14011.4|14013.4|14009.4|0
1646277900000|2022-03-03 03:25:00|14014.9|14010.9|14011.9|14007.9|14014.9|14010.9|14011.9|14007.9|0
1646278200000|2022-03-03 03:30:00|14012.4|14008.4|14013.9|14009.9|14015.4|14011.4|14009.9|14005.9|5
1646278500000|2022-03-03 03:35:00|14012.9|14008.9|14009.9|14005.9|14012.9|14008.9|14008.9|14004.9|1
1646278800000|2022-03-03 03:40:00|14010.9|14006.9|14013.4|14009.4|14014.4|14010.4|14009.4|14005.4|0
1646279100000|2022-03-03 03:45:00|14012.9|14008.9|14021.4|14017.4|14021.4|14017.4|14012.9|14008.9|3
1646279400000|2022-03-03 03:50:00|14020.9|14016.9|14021.9|14017.9|14022.9|14018.9|14016.4|14012.4|1
1646279700000|2022-03-03 03:55:00|14022.4|14018.4|14020.4|14016.4|14028.9|14024.9|14020.4|14016.4|2
1646280000000|2022-03-03 04:00:00|14019.9|14015.9|14022.4|14018.4|14025.4|14021.4|14019.9|14015.9|4
1646280300000|2022-03-03 04:05:00|14021.9|14017.9|14018.4|14014.4|14024.9|14020.9|14011.9|14007.9|9
1646280600000|2022-03-03 04:10:00|14017.9|14013.9|14021.4|14017.4|14024.4|14020.4|14016.9|14012.9|4
1646280900000|2022-03-03 04:15:00|14020.9|14016.9|14017.9|14013.9|14021.4|14017.4|14017.9|14013.9|1
1646281200000|2022-03-03 04:20:00|14017.4|14013.4|14019.4|14015.4|14020.4|14016.4|14017.4|14013.4|2
1646281500000|2022-03-03 04:25:00|14019.9|14015.9|14021.4|14017.4|14021.4|14017.4|14019.4|14015.4|0
1646281800000|2022-03-03 04:30:00|14020.9|14016.9|14015.9|14011.9|14020.9|14016.9|14015.9|14011.9|1
1646282100000|2022-03-03 04:35:00|14015.4|14011.4|14018.4|14014.4|14019.4|14015.4|14014.4|14010.4|1
1646282400000|2022-03-03 04:40:00|14018.9|14014.9|14014.9|14010.9|14020.4|14016.4|14013.4|14009.4|22
1646282700000|2022-03-03 04:45:00|14015.9|14011.9|14001.4|13997.4|14015.9|14011.9|14000.4|13996.4|53
1646283000000|2022-03-03 04:50:00|14004.9|14000.9|14010.4|14006.4|14010.4|14006.4|14004.9|14000.9|7
1646283300000|2022-03-03 04:55:00|14010.9|14006.9|14009.4|14005.4|14011.4|14007.4|14006.4|14002.4|2
1646283600000|2022-03-03 05:00:00|14009.9|14005.9|14008.4|14004.4|14010.4|14006.4|14001.9|13997.9|0
1646283900000|2022-03-03 05:05:00|14008.9|14004.9|14018.4|14014.4|14020.4|14016.4|14008.9|14004.9|0
1646284200000|2022-03-03 05:10:00|14017.9|14013.9|14037.4|14033.4|14044.9|14040.9|14017.9|14013.9|33
1646284500000|2022-03-03 05:15:00|14036.9|14032.9|14034.9|14030.9|14036.9|14032.9|14027.9|14023.9|6
1646284800000|2022-03-03 05:20:00|14035.4|14031.4|14031.9|14027.9|14035.4|14031.4|14020.4|14016.4|22
1646285100000|2022-03-03 05:25:00|14032.9|14028.9|14034.4|14030.4|14035.9|14031.9|14029.4|14025.4|23
1646285400000|2022-03-03 05:30:00|14032.9|14028.9|14036.9|14032.9|14040.4|14036.4|14032.9|14028.9|9
1646285700000|2022-03-03 05:35:00|14035.9|14031.9|14049.9|14045.9|14051.9|14047.9|14035.9|14031.9|9
1646286000000|2022-03-03 05:40:00|14050.4|14046.4|14049.4|14045.4|14052.9|14048.9|14047.4|14043.4|5
1646286300000|2022-03-03 05:45:00|14048.9|14044.9|14048.4|14044.4|14054.9|14050.9|14048.4|14044.4|20
1646286600000|2022-03-03 05:50:00|14046.4|14042.4|14054.4|14050.4|14054.4|14050.4|14042.4|14038.4|18
1646286900000|2022-03-03 05:55:00|14054.9|14050.9|14047.4|14043.4|14055.9|14051.9|14047.4|14043.4|10
1646287200000|2022-03-03 06:00:00|14046.9|14042.9|14064.4|14060.4|14068.4|14064.4|14042.9|14038.9|24
1646287500000|2022-03-03 06:05:00|14064.9|14060.9|14058.4|14054.4|14065.4|14061.4|14056.9|14052.9|4
1646287800000|2022-03-03 06:10:00|14057.4|14053.4|14069.9|14065.9|14069.9|14065.9|14057.4|14053.4|0
1646288100000|2022-03-03 06:15:00|14069.4|14065.4|14052.9|14048.9|14072.9|14068.9|14045.9|14041.9|38
1646288400000|2022-03-03 06:20:00|14053.4|14049.4|14048.4|14044.4|14055.9|14051.9|14042.4|14038.4|28
1646288700000|2022-03-03 06:25:00|14047.9|14043.9|14038.9|14034.9|14051.9|14047.9|14030.4|14026.4|36
1646289000000|2022-03-03 06:30:00|14039.4|14035.4|14032.9|14028.9|14039.4|14035.4|14018.9|14014.9|35
1646289300000|2022-03-03 06:35:00|14033.4|14029.4|14036.4|14032.4|14039.9|14035.9|14025.9|14021.9|35
1646289600000|2022-03-03 06:40:00|14036.9|14032.9|14033.9|14029.9|14043.4|14039.4|14027.4|14023.4|52
1646289900000|2022-03-03 06:45:00|14034.4|14030.4|14041.9|14037.9|14045.4|14041.4|14026.4|14022.4|61
1646290200000|2022-03-03 06:50:00|14040.4|14036.4|14046.9|14042.9|14055.9|14051.9|14038.4|14034.4|54
1646290500000|2022-03-03 06:55:00|14047.4|14043.4|14057.9|14053.9|14062.4|14058.4|14039.4|14035.4|30
1646290800000|2022-03-03 07:00:00|14056.9|14054.9|14039.4|14037.4|14063.4|14061.4|14027.9|14025.9|242
1646291100000|2022-03-03 07:05:00|14038.9|14036.9|14037.9|14035.9|14041.9|14039.9|14022.9|14020.9|208
1646291400000|2022-03-03 07:10:00|14038.4|14036.4|14033.9|14031.9|14044.9|14042.9|14030.4|14028.4|121
1646291700000|2022-03-03 07:15:00|14034.9|14032.9|14037.9|14035.9|14040.9|14038.9|14024.4|14022.4|198
1646292000000|2022-03-03 07:20:00|14038.9|14036.9|14055.9|14053.9|14058.9|14056.9|14038.9|14036.9|200
1646292300000|2022-03-03 07:25:00|14055.4|14053.4|14032.9|14030.9|14057.4|14055.4|14032.4|14030.4|221
1646292600000|2022-03-03 07:30:00|14032.4|14030.4|13981.4|13979.4|14032.4|14030.4|13980.4|13978.4|596
1646292900000|2022-03-03 07:35:00|13981.9|13979.9|13957.9|13955.9|13982.4|13980.4|13955.9|13953.9|460
1646293200000|2022-03-03 07:40:00|13958.4|13956.4|13957.9|13955.9|13964.9|13962.9|13921.4|13919.4|1053
1646293500000|2022-03-03 07:45:00|13958.4|13956.4|13964.4|13962.4|13967.9|13965.9|13938.9|13936.9|566
1646293800000|2022-03-03 07:50:00|13963.9|13961.9|13980.9|13978.9|13980.9|13978.9|13952.4|13950.4|685
1646294100000|2022-03-03 07:55:00|13980.4|13978.4|13982.9|13980.9|13988.9|13986.9|13953.9|13951.9|886
1646294400000|2022-03-03 08:00:00|13982.5|13981.3|14018.5|14017.3|14019.5|14018.3|13946.5|13945.3|2026
1646294700000|2022-03-03 08:05:00|14018|14016.8|14027|14025.8|14054.5|14053.3|14015.5|14014.3|1030
1646295000000|2022-03-03 08:10:00|14026.5|14025.3|14030|14028.8|14037.5|14036.3|14003|14001.8|778
1646295300000|2022-03-03 08:15:00|14029.5|14028.3|14046|14044.8|14055|14053.8|14023|14021.8|587
1646295600000|2022-03-03 08:20:00|14045.5|14044.3|14048.5|14047.3|14057|14055.8|14028.5|14027.3|835
1646295900000|2022-03-03 08:25:00|14049.5|14048.3|14011|14009.8|14050|14048.8|14009.5|14008.3|602
1646296200000|2022-03-03 08:30:00|14011.5|14010.3|13975|13973.8|14017.5|14016.3|13971|13969.8|793
1646296500000|2022-03-03 08:35:00|13975.5|13974.3|13933|13931.8|13980|13978.8|13917.5|13916.3|1093
1646296800000|2022-03-03 08:40:00|13933.5|13932.3|13875.5|13874.3|13937.5|13936.3|13872.5|13871.3|1529
1646297100000|2022-03-03 08:45:00|13876|13874.8|13873.5|13872.3|13887|13885.8|13855|13853.8|1093
1646297400000|2022-03-03 08:50:00|13874|13872.8|13909|13907.8|13910|13908.8|13870.5|13869.3|942
1646297700000|2022-03-03 08:55:00|13908.5|13907.3|13928|13926.8|13931|13929.8|13892|13890.8|897
1646298000000|2022-03-03 09:00:00|13928.5|13927.3|13920|13918.8|13939|13937.8|13908.5|13907.3|537
1646298300000|2022-03-03 09:05:00|13920.5|13919.3|13888.5|13887.3|13936.5|13935.3|13886.5|13885.3|612
1646298600000|2022-03-03 09:10:00|13888|13886.8|13899.5|13898.3|13929.5|13928.3|13886.5|13885.3|696
1646298900000|2022-03-03 09:15:00|13900|13898.8|13897|13895.8|13919.5|13918.3|13870|13868.8|937
1646299200000|2022-03-03 09:20:00|13896.5|13895.3|13887|13885.8|13909|13907.8|13866.5|13865.3|599
1646299500000|2022-03-03 09:25:00|13886.5|13885.3|13888.5|13887.3|13913|13911.8|13886.5|13885.3|457
1646299800000|2022-03-03 09:30:00|13889|13887.8|13912|13910.8|13913.5|13912.3|13880.5|13879.3|522
1646300100000|2022-03-03 09:35:00|13912.5|13911.3|13904.5|13903.3|13922.5|13921.3|13893.5|13892.3|392
1646300400000|2022-03-03 09:40:00|13905|13903.8|13923|13921.8|13928|13926.8|13902|13900.8|471
1646300700000|2022-03-03 09:45:00|13923.5|13922.3|13932.5|13931.3|13946|13944.8|13918.5|13917.3|478
1646301000000|2022-03-03 09:50:00|13933|13931.8|13911.5|13910.3|13949|13947.8|13906|13904.8|617
1646301300000|2022-03-03 09:55:00|13911|13909.8|13902.5|13901.3|13917.5|13916.3|13893|13891.8|470
1646301600000|2022-03-03 10:00:00|13901.5|13900.3|13889|13887.8|13913.5|13912.3|13884|13882.8|461
1646301900000|2022-03-03 10:05:00|13888.5|13887.3|13864|13862.8|13896.5|13895.3|13861.5|13860.3|481
1646302200000|2022-03-03 10:10:00|13864.5|13863.3|13880.5|13879.3|13889|13887.8|13862.5|13861.3|366
1646302500000|2022-03-03 10:15:00|13881|13879.8|13852|13850.8|13888|13886.8|13847.5|13846.3|719
1646302800000|2022-03-03 10:20:00|13852.5|13851.3|13841.5|13840.3|13854|13852.8|13826.5|13825.3|582
1646303100000|2022-03-03 10:25:00|13842|13840.8|13833|13831.8|13846|13844.8|13829.5|13828.3|300
1646303400000|2022-03-03 10:30:00|13833.5|13832.3|13848|13846.8|13856|13854.8|13832|13830.8|346
1646303700000|2022-03-03 10:35:00|13848.5|13847.3|13851.5|13850.3|13853.5|13852.3|13840.5|13839.3|276
1646304000000|2022-03-03 10:40:00|13852|13850.8|13840.5|13839.3|13861|13859.8|13839|13837.8|497
1646304300000|2022-03-03 10:45:00|13841|13839.8|13861.5|13860.3|13861.5|13860.3|13833.5|13832.3|382
1646304600000|2022-03-03 10:50:00|13862|13860.8|13854.5|13853.3|13863|13861.8|13849|13847.8|527
1646304900000|2022-03-03 10:55:00|13855|13853.8|13860.5|13859.3|13862|13860.8|13848|13846.8|447
1646305200000|2022-03-03 11:00:00|13861|13859.8|13858.5|13857.3|13864|13862.8|13846.5|13845.3|346
1646305500000|2022-03-03 11:05:00|13859|13857.8|13854.5|13853.3|13859.5|13858.3|13839|13837.8|276
1646305800000|2022-03-03 11:10:00|13854|13852.8|13878.5|13877.3|13881|13879.8|13847.5|13846.3|379
1646306100000|2022-03-03 11:15:00|13879|13877.8|13876.5|13875.3|13892.5|13891.3|13874|13872.8|416
1646306400000|2022-03-03 11:20:00|13877|13875.8|13901|13899.8|13910.5|13909.3|13875.5|13874.3|346
1646306700000|2022-03-03 11:25:00|13901.5|13900.3|13913|13911.8|13915.5|13914.3|13895|13893.8|339
1646307000000|2022-03-03 11:30:00|13912.5|13911.3|13909.5|13908.3|13921|13919.8|13908.5|13907.3|206
1646307300000|2022-03-03 11:35:00|13909|13907.8|13880.5|13879.3|13909|13907.8|13873.5|13872.3|373
1646307600000|2022-03-03 11:40:00|13880|13878.8|13865|13863.8|13880.5|13879.3|13859.5|13858.3|196
1646307900000|2022-03-03 11:45:00|13865.5|13864.3|13856.5|13855.3|13866.5|13865.3|13845.5|13844.3|349
1646308200000|2022-03-03 11:50:00|13855|13853.8|13871.5|13870.3|13873.5|13872.3|13848|13846.8|290
1646308500000|2022-03-03 11:55:00|13872|13870.8|13872|13870.8|13882|13880.8|13870.5|13869.3|281
1646308800000|2022-03-03 12:00:00|13873.5|13872.3|13873.5|13872.3|13887|13885.8|13868|13866.8|429
1646309100000|2022-03-03 12:05:00|13873|13871.8|13886|13884.8|13888.5|13887.3|13866|13864.8|279
1646309400000|2022-03-03 12:10:00|13885.5|13884.3|13885|13883.8|13892|13890.8|13877.5|13876.3|320
1646309700000|2022-03-03 12:15:00|13885.5|13884.3|13902|13900.8|13904.5|13903.3|13881.5|13880.3|318
1646310000000|2022-03-03 12:20:00|13902.5|13901.3|13902|13900.8|13908.5|13907.3|13898|13896.8|196
1646310300000|2022-03-03 12:25:00|13902.5|13901.3|13912.5|13911.3|13925|13923.8|13902.5|13901.3|254
1646310600000|2022-03-03 12:30:00|13912|13910.8|13923.5|13922.3|13929|13927.8|13907.5|13906.3|300
1646310900000|2022-03-03 12:35:00|13922.5|13921.3|13911.5|13910.3|13933.5|13932.3|13910|13908.8|245
1646311200000|2022-03-03 12:40:00|13912|13910.8|13915|13913.8|13925|13923.8|13908|13906.8|238
1646311500000|2022-03-03 12:45:00|13915.5|13914.3|13895|13893.8|13916|13914.8|13890|13888.8|383
1646311800000|2022-03-03 12:50:00|13895.5|13894.3|13903|13901.8|13907|13905.8|13890.5|13889.3|244
1646312100000|2022-03-03 12:55:00|13902.5|13901.3|13898|13896.8|13915.5|13914.3|13897.5|13896.3|346
1646312400000|2022-03-03 13:00:00|13899|13897.8|13903|13901.8|13909|13907.8|13898|13896.8|154
1646312700000|2022-03-03 13:05:00|13902.5|13901.3|13908.5|13907.3|13910.5|13909.3|13887.5|13886.3|290
1646313000000|2022-03-03 13:10:00|13908|13906.8|13917|13915.8|13919|13917.8|13899.5|13898.3|304
1646313300000|2022-03-03 13:15:00|13917.5|13916.3|13905|13903.8|13918.5|13917.3|13901|13899.8|309
1646313600000|2022-03-03 13:20:00|13904.5|13903.3|13904|13902.8|13904.5|13903.3|13892.5|13891.3|298
1646313900000|2022-03-03 13:25:00|13903.5|13902.3|13917.5|13916.3|13926.5|13925.3|13896|13894.8|521
1646314200000|2022-03-03 13:30:00|13917|13915.8|13914.5|13913.3|13921|13919.8|13905.5|13904.3|257
1646314500000|2022-03-03 13:35:00|13914|13912.8|13922|13920.8|13926|13924.8|13908.5|13907.3|322
1646314800000|2022-03-03 13:40:00|13924|13922.8|13932.5|13931.3|13932.5|13931.3|13915.5|13914.3|276
1646315100000|2022-03-03 13:45:00|13933|13931.8|13921|13919.8|13935|13933.8|13917|13915.8|293
1646315400000|2022-03-03 13:50:00|13920.5|13919.3|13939|13937.8|13944|13942.8|13909|13907.8|474
1646315700000|2022-03-03 13:55:00|13938.5|13937.3|13997|13995.8|13998.5|13997.3|13938|13936.8|1024
1646316000000|2022-03-03 14:00:00|13995|13993.8|14023|14021.8|14062.5|14061.3|13987.5|13986.3|1624
1646316300000|2022-03-03 14:05:00|14022.5|14021.3|13996|13994.8|14022.5|14021.3|13965|13963.8|1352
1646316600000|2022-03-03 14:10:00|13996.5|13995.3|13987.5|13986.3|14012|14010.8|13981.5|13980.3|525
1646316900000|2022-03-03 14:15:00|13987|13985.8|13981.5|13980.3|13994|13992.8|13975|13973.8|468
1646317200000|2022-03-03 14:20:00|13981|13979.8|13957|13955.8|13983|13981.8|13953|13951.8|402
1646317500000|2022-03-03 14:25:00|13958.5|13957.3|13964|13962.8|13974|13972.8|13953|13951.8|497
1646317800000|2022-03-03 14:30:00|13964.5|13963.3|13937|13935.8|13978|13976.8|13933.5|13932.3|847
1646318100000|2022-03-03 14:35:00|13937.5|13936.3|13941|13939.8|13943.5|13942.3|13927|13925.8|630
1646318400000|2022-03-03 14:40:00|13940.5|13939.3|13938.5|13937.3|13951.5|13950.3|13930|13928.8|363
1646318700000|2022-03-03 14:45:00|13938|13936.8|13910.5|13909.3|13957|13955.8|13907|13905.8|775
1646319000000|2022-03-03 14:50:00|13911|13909.8|13894.5|13893.3|13916.5|13915.3|13884|13882.8|624
1646319300000|2022-03-03 14:55:00|13894|13892.8|13903|13901.8|13916.5|13915.3|13887.5|13886.3|487
1646319600000|2022-03-03 15:00:00|13904.5|13903.3|13872.5|13871.3|13909.5|13908.3|13870|13868.8|598
1646319900000|2022-03-03 15:05:00|13873|13871.8|13851.5|13850.3|13880|13878.8|13840|13838.8|889
1646320200000|2022-03-03 15:10:00|13851|13849.8|13849|13847.8|13862|13860.8|13831.5|13830.3|738
1646320500000|2022-03-03 15:15:00|13849.5|13848.3|13825|13823.8|13849.5|13848.3|13818|13816.8|919
1646320800000|2022-03-03 15:20:00|13824.5|13823.3|13790.5|13789.3|13826|13824.8|13786|13784.8|1285
1646321100000|2022-03-03 15:25:00|13790|13788.8|13813|13811.8|13820|13818.8|13778.5|13777.3|1300
1646321400000|2022-03-03 15:30:00|13813.5|13812.3|13807|13805.8|13831|13829.8|13803.5|13802.3|732
1646321700000|2022-03-03 15:35:00|13808|13806.8|13784|13782.8|13821|13819.8|13783|13781.8|618
1646322000000|2022-03-03 15:40:00|13784.5|13783.3|13756.5|13755.3|13792|13790.8|13753.5|13752.3|1218
1646322300000|2022-03-03 15:45:00|13757|13755.8|13779|13777.8|13792|13790.8|13755.5|13754.3|838
1646322600000|2022-03-03 15:50:00|13779.5|13778.3|13758|13756.8|13779.5|13778.3|13756.5|13755.3|764
1646322900000|2022-03-03 15:55:00|13757.5|13756.3|13734|13732.8|13762|13760.8|13733|13731.8|782
1646323200000|2022-03-03 16:00:00|13733.5|13732.3|13738|13736.8|13743|13741.8|13725|13723.8|978
1646323500000|2022-03-03 16:05:00|13738.5|13737.3|13733.5|13732.3|13752|13750.8|13721.5|13720.3|1107
1646323800000|2022-03-03 16:10:00|13733|13731.8|13698|13696.8|13740|13738.8|13695|13693.8|1498
1646324100000|2022-03-03 16:15:00|13696|13694.8|13701|13699.8|13717|13715.8|13663.5|13662.3|1529
1646324400000|2022-03-03 16:20:00|13700.5|13699.3|13736|13734.8|13743|13741.8|13699|13697.8|1077
1646324700000|2022-03-03 16:25:00|13737|13735.8|13694|13692.8|13751.5|13750.3|13691.5|13690.3|2581
1646325000000|2022-03-03 16:30:00|13692|13690.8|13704.4|13702.4|13713.4|13711.4|13668.4|13666.4|2033
1646325300000|2022-03-03 16:35:00|13703.4|13701.4|13669.4|13667.4|13712.4|13710.4|13647.9|13645.9|1734
1646325600000|2022-03-03 16:40:00|13669.9|13667.9|13694.9|13692.9|13698.9|13696.9|13664.9|13662.9|468
1646325900000|2022-03-03 16:45:00|13694.4|13692.4|13695.9|13693.9|13711.9|13709.9|13687.4|13685.4|476
1646326200000|2022-03-03 16:50:00|13696.4|13694.4|13683.4|13681.4|13698.4|13696.4|13682.4|13680.4|273
1646326500000|2022-03-03 16:55:00|13682.9|13680.9|13680.9|13678.9|13700.9|13698.9|13649.4|13647.4|821
1646326800000|2022-03-03 17:00:00|13680.4|13678.4|13695.9|13693.9|13702.4|13700.4|13675.9|13673.9|294
1646327100000|2022-03-03 17:05:00|13696.4|13694.4|13712.4|13710.4|13712.9|13710.9|13685.9|13683.9|286
1646327400000|2022-03-03 17:10:00|13710.4|13708.4|13711.4|13709.4|13727.9|13725.9|13706.4|13704.4|429
1646327700000|2022-03-03 17:15:00|13711.9|13709.9|13713.4|13711.4|13725.4|13723.4|13704.9|13702.9|212
1646328000000|2022-03-03 17:20:00|13713.9|13711.9|13687.4|13685.4|13716.4|13714.4|13685.9|13683.9|286
1646328300000|2022-03-03 17:25:00|13687.9|13685.9|13671.4|13669.4|13691.9|13689.9|13666.4|13664.4|243
1646328600000|2022-03-03 17:30:00|13671.9|13669.9|13770.4|13768.4|13798.4|13796.4|13670.9|13668.9|1885
1646328900000|2022-03-03 17:35:00|13769.9|13767.9|13742.4|13740.4|13804.9|13802.9|13737.4|13735.4|734
1646329200000|2022-03-03 17:40:00|13741.9|13739.9|13741.4|13739.4|13746.9|13744.9|13712.9|13710.9|383
1646329500000|2022-03-03 17:45:00|13739.9|13737.9|13746.4|13744.4|13755.9|13753.9|13722.9|13720.9|349
1646329800000|2022-03-03 17:50:00|13746.9|13744.9|13726.9|13724.9|13747.9|13745.9|13725.9|13723.9|157
1646330100000|2022-03-03 17:55:00|13726.4|13724.4|13743.4|13741.4|13748.4|13746.4|13725.4|13723.4|109
1646330400000|2022-03-03 18:00:00|13741.9|13739.9|13747.9|13745.9|13750.4|13748.4|13727.4|13725.4|88
1646330700000|2022-03-03 18:05:00|13747.4|13745.4|13739.4|13737.4|13761.4|13759.4|13735.9|13733.9|94
1646331000000|2022-03-03 18:10:00|13738.9|13736.9|13748.4|13746.4|13750.4|13748.4|13730.9|13728.9|78
1646331300000|2022-03-03 18:15:00|13747.4|13745.4|13759.4|13757.4|13762.4|13760.4|13745.9|13743.9|82
1646331600000|2022-03-03 18:20:00|13758.4|13756.4|13763.4|13761.4|13763.4|13761.4|13751.4|13749.4|62
1646331900000|2022-03-03 18:25:00|13762.9|13760.9|13757.9|13755.9|13764.9|13762.9|13750.4|13748.4|100
1646332200000|2022-03-03 18:30:00|13757.4|13755.4|13721.4|13719.4|13758.9|13756.9|13714.9|13712.9|201
1646332500000|2022-03-03 18:35:00|13720.9|13718.9|13706.4|13704.4|13727.4|13725.4|13705.4|13703.4|145
1646332800000|2022-03-03 18:40:00|13705.9|13703.9|13692.9|13690.9|13708.4|13706.4|13685.9|13683.9|265
1646333100000|2022-03-03 18:45:00|13693.4|13691.4|13700.4|13698.4|13702.9|13700.9|13685.9|13683.9|141
1646333400000|2022-03-03 18:50:00|13700.9|13698.9|13697.9|13695.9|13708.9|13706.9|13690.4|13688.4|149
1646333700000|2022-03-03 18:55:00|13697.4|13695.4|13695.4|13693.4|13705.4|13703.4|13690.4|13688.4|164
1646334000000|2022-03-03 19:00:00|13695.9|13693.9|13696.4|13694.4|13709.9|13707.9|13691.4|13689.4|78
1646334300000|2022-03-03 19:05:00|13695.9|13693.9|13691.9|13689.9|13701.9|13699.9|13688.4|13686.4|58
1646334600000|2022-03-03 19:10:00|13692.4|13690.4|13729.4|13727.4|13734.9|13732.9|13686.9|13684.9|158
1646334900000|2022-03-03 19:15:00|13728.9|13726.9|13727.9|13725.9|13732.4|13730.4|13716.4|13714.4|104
1646335200000|2022-03-03 19:20:00|13728.4|13726.4|13703.9|13701.9|13728.4|13726.4|13702.9|13700.9|112
1646335500000|2022-03-03 19:25:00|13703.4|13701.4|13709.4|13707.4|13719.4|13717.4|13703.4|13701.4|85
1646335800000|2022-03-03 19:30:00|13708.9|13706.9|13691.4|13689.4|13709.4|13707.4|13688.4|13686.4|79
1646336100000|2022-03-03 19:35:00|13690.9|13688.9|13685.9|13683.9|13696.9|13694.9|13682.9|13680.9|115
1646336400000|2022-03-03 19:40:00|13685.4|13683.4|13666.4|13664.4|13692.9|13690.9|13661.9|13659.9|109
1646336700000|2022-03-03 19:45:00|13667.9|13665.9|13654.9|13652.9|13670.9|13668.9|13650.9|13648.9|120
1646337000000|2022-03-03 19:50:00|13654.4|13652.4|13644.9|13642.9|13656.9|13654.9|13632.4|13630.4|211
1646337300000|2022-03-03 19:55:00|13645.4|13643.4|13644.9|13642.9|13647.9|13645.9|13634.9|13632.9|97
1646337600000|2022-03-03 20:00:00|13644.4|13642.4|13622.9|13620.9|13644.4|13642.4|13621.9|13619.9|223
1646337900000|2022-03-03 20:05:00|13623.4|13621.4|13612.4|13610.4|13641.4|13639.4|13604.9|13602.9|309
1646338200000|2022-03-03 20:10:00|13612.9|13610.9|13613.4|13611.4|13618.9|13616.9|13607.4|13605.4|272
1646338500000|2022-03-03 20:15:00|13612.9|13610.9|13623.9|13621.9|13636.4|13634.4|13610.9|13608.9|274
1646338800000|2022-03-03 20:20:00|13624.4|13622.4|13623.4|13621.4|13634.9|13632.9|13610.4|13608.4|256
1646339100000|2022-03-03 20:25:00|13623.9|13621.9|13662.9|13660.9|13666.4|13664.4|13623.4|13621.4|218
1646339400000|2022-03-03 20:30:00|13663.4|13661.4|13623.4|13621.4|13665.9|13663.9|13622.9|13620.9|231
1646339700000|2022-03-03 20:35:00|13623.9|13621.9|13631.9|13629.9|13634.4|13632.4|13610.4|13608.4|135
1646340000000|2022-03-03 20:40:00|13631.4|13629.4|13615.4|13613.4|13633.9|13631.9|13613.9|13611.9|136
1646340300000|2022-03-03 20:45:00|13614.9|13612.9|13628.9|13626.9|13628.9|13626.9|13605.9|13603.9|265
1646340600000|2022-03-03 20:50:00|13628.4|13626.4|13656.4|13654.4|13665.4|13663.4|13616.4|13614.4|295
1646340900000|2022-03-03 20:55:00|13657.4|13655.4|13665.9|13663.9|13681.4|13679.4|13644.4|13642.4|323
1646341200000|2022-03-03 21:00:00|13659.8|13654.8|13667.8|13662.8|13676.3|13671.3|13649.9|13644.9|96
1646341500000|2022-03-03 21:05:00|13668.8|13663.8|13673.1|13668.1|13674.5|13669.5|13661.8|13656.8|0
1646341800000|2022-03-03 21:10:00|13672.1|13667.1|13678|13673|13684.8|13679.8|13672.1|13667.1|0
1646342100000|2022-03-03 21:15:00|13677.5|13672.5|13679.1|13674.1|13680.6|13675.6|13672.2|13667.2|0
1646342400000|2022-03-03 21:20:00|13678.6|13673.6|13673.3|13668.3|13678.7|13673.7|13668.7|13663.7|0
1646342700000|2022-03-03 21:25:00|13672.9|13667.9|13676|13671|13676|13671|13666.5|13661.5|0
1646343000000|2022-03-03 21:30:00|13675|13670|13670.7|13665.7|13676.4|13671.4|13667.6|13662.6|0
1646343300000|2022-03-03 21:35:00|13671.7|13666.7|13661.8|13656.8|13676.6|13671.6|13661.3|13656.3|0
1646343600000|2022-03-03 21:40:00|13662.8|13657.8|13665.3|13660.3|13667.2|13662.2|13661.3|13656.3|0
1646343900000|2022-03-03 21:45:00|13666.3|13661.3|13671.7|13666.7|13672.1|13667.1|13661.5|13656.5|0
1646344200000|2022-03-03 21:50:00|13671.2|13666.2|13681|13676|13682.1|13677.1|13670.4|13665.4|0
1646344500000|2022-03-03 21:55:00|13680.5|13675.5|13681.8|13676.8|13683.5|13678.5|13679.6|13674.6|0
1646344800000|2022-03-03 22:00:00|13681.9|13676.9|13680.4|13675.4|13682.1|13677.1|13680.3|13675.3|0
1646345100000|2022-03-03 22:05:00|13680.3|13675.3|13681.2|13676.2|13681.7|13676.7|13680.2|13675.2|0
1646345400000|2022-03-03 22:10:00|13681.1|13676.1|13682.5|13677.5|13683.3|13678.3|13680.8|13675.8|0
1646345700000|2022-03-03 22:15:00|13682.9|13677.9|13682.5|13677.5|13683.1|13678.1|13682.5|13677.5|0
1646346000000|2022-03-03 22:20:00|13682.6|13677.6|13686.9|13681.9|13686.9|13681.9|13682.4|13677.4|0
1646346300000|2022-03-03 22:25:00|13687|13682|13687.1|13682.1|13687.8|13682.8|13684.8|13679.8|0
1646346600000|2022-03-03 22:30:00|13687.3|13682.3|13685.6|13680.6|13688|13683|13685.6|13680.6|0
1646346900000|2022-03-03 22:35:00|13685.7|13680.7|13682.9|13677.9|13685.7|13680.7|13682.9|13677.9|0
1646347200000|2022-03-03 22:40:00|13683|13678|13683.3|13678.3|13683.8|13678.8|13682.9|13677.9|0
1646347500000|2022-03-03 22:45:00|13683.4|13678.4|13683.2|13678.2|13683.7|13678.7|13683.1|13678.1|0
1646347800000|2022-03-03 22:50:00|13683|13678|13682.2|13677.2|13683.5|13678.5|13682.2|13677.2|0
1646348100000|2022-03-03 22:55:00|13681.8|13676.8|13684.6|13679.6|13684.6|13679.6|13681.8|13676.8|0
1646348400000|2022-03-03 23:00:00|13688.6|13683.6|13682.1|13677.1|13689.5|13684.5|13678.8|13673.8|0
1646348700000|2022-03-03 23:05:00|13682.6|13677.6|13682.4|13677.4|13684|13679|13673.6|13668.6|0
1646349000000|2022-03-03 23:10:00|13683.3|13678.3|13691|13686|13693.1|13688.1|13680|13675|0
1646349300000|2022-03-03 23:15:00|13691.5|13686.5|13694.6|13689.6|13696.8|13691.8|13690.1|13685.1|0
1646349600000|2022-03-03 23:20:00|13696|13691|13685.3|13680.3|13696.6|13691.6|13685.3|13680.3|0
1646349900000|2022-03-03 23:25:00|13685.8|13680.8|13689.8|13684.8|13691.3|13686.3|13682.8|13677.8|0
1646350200000|2022-03-03 23:30:00|13690.2|13685.2|13702.5|13697.5|13704.3|13699.3|13690.2|13685.2|0
1646350500000|2022-03-03 23:35:00|13703.9|13698.9|13707.2|13702.2|13709.2|13704.2|13703.5|13698.5|0
1646350800000|2022-03-03 23:40:00|13707.7|13702.7|13704.8|13699.8|13708|13703|13703|13698|0
1646351100000|2022-03-03 23:45:00|13705.3|13700.3|13703.9|13698.9|13710|13705|13702.1|13697.1|0
1646351400000|2022-03-03 23:50:00|13703.4|13698.4|13706.9|13701.9|13709.4|13704.4|13702.5|13697.5|0
1646351700000|2022-03-03 23:55:00|13707.4|13702.4|13706.8|13701.8|13714|13709|13706|13701|0
1646352000000|2022-03-04 00:00:00|13708.2|13703.2|13713.7|13708.7|13715.5|13710.5|13702.9|13697.9|0
1646352300000|2022-03-04 00:05:00|13710.9|13705.9|13649.2|13644.2|13710.9|13705.9|13648.7|13643.7|0
1646352600000|2022-03-04 00:10:00|13647.3|13642.3|13635.8|13630.8|13660.4|13655.4|13612|13607|0
1646352900000|2022-03-04 00:15:00|13636.9|13631.9|13560.4|13556.4|13636.9|13631.9|13558.9|13554.9|202
1646353200000|2022-03-04 00:20:00|13559.4|13555.4|13504.4|13500.4|13564.4|13560.4|13490.9|13486.9|184
1646353500000|2022-03-04 00:25:00|13503.4|13499.4|13507.4|13503.4|13539.9|13535.9|13489.4|13485.4|63
1646353800000|2022-03-04 00:30:00|13506.9|13502.9|13470.9|13466.9|13514.9|13510.9|13464.4|13460.4|42
1646354100000|2022-03-04 00:35:00|13470.4|13466.4|13412.9|13408.9|13501.9|13497.9|13398.9|13394.9|283
1646354400000|2022-03-04 00:40:00|13411.9|13407.9|13393.4|13389.4|13411.9|13407.9|13367.9|13363.9|73
1646354700000|2022-03-04 00:45:00|13392.9|13388.9|13431.9|13427.9|13438.4|13434.4|13378.4|13374.4|72
1646355000000|2022-03-04 00:50:00|13432.4|13428.4|13401.4|13397.4|13443.4|13439.4|13394.9|13390.9|40
1646355300000|2022-03-04 00:55:00|13401.9|13397.9|13356.9|13352.9|13401.9|13397.9|13323.9|13319.9|262
1646355600000|2022-03-04 01:00:00|13356.4|13352.4|13427.9|13423.9|13437.9|13433.9|13327.4|13323.4|64
1646355900000|2022-03-04 01:05:00|13427.4|13423.4|13330.4|13326.4|13436.9|13432.9|13312.9|13308.9|48
1646356200000|2022-03-04 01:10:00|13330.9|13326.9|13378.9|13374.9|13390.9|13386.9|13309.4|13305.4|109
1646356500000|2022-03-04 01:15:00|13378.4|13374.4|13374.9|13370.9|13391.9|13387.9|13343.4|13339.4|47
1646356800000|2022-03-04 01:20:00|13375.4|13371.4|13453.4|13449.4|13461.9|13457.9|13360.4|13356.4|91
1646357100000|2022-03-04 01:25:00|13453.9|13449.9|13420.9|13416.9|13454.4|13450.4|13397.9|13393.9|17
1646357400000|2022-03-04 01:30:00|13421.4|13417.4|13465.4|13461.4|13465.4|13461.4|13405.9|13401.9|26
1646357700000|2022-03-04 01:35:00|13465.9|13461.9|13442.9|13438.9|13479.4|13475.4|13439.9|13435.9|33
1646358000000|2022-03-04 01:40:00|13443.9|13439.9|13444.9|13440.9|13454.4|13450.4|13411.9|13407.9|7
1646358300000|2022-03-04 01:45:00|13445.9|13441.9|13470.4|13466.4|13473.4|13469.4|13432.9|13428.9|9
1646358600000|2022-03-04 01:50:00|13470.9|13466.9|13512.4|13508.4|13546.4|13542.4|13470.9|13466.9|92
1646358900000|2022-03-04 01:55:00|13512.9|13508.9|13526.4|13522.4|13556.9|13552.9|13512.9|13508.9|87
1646359200000|2022-03-04 02:00:00|13528.9|13524.9|13477.4|13473.4|13530.9|13526.9|13459.4|13455.4|26
1646359500000|2022-03-04 02:05:00|13477.9|13473.9|13491.9|13487.9|13504.9|13500.9|13476.4|13472.4|5
1646359800000|2022-03-04 02:10:00|13492.4|13488.4|13515.9|13511.9|13523.9|13519.9|13491.4|13487.4|11
1646360100000|2022-03-04 02:15:00|13516.9|13512.9|13488.9|13484.9|13521.4|13517.4|13484.4|13480.4|20
1646360400000|2022-03-04 02:20:00|13489.4|13485.4|13487.4|13483.4|13503.9|13499.9|13475.4|13471.4|17
1646360700000|2022-03-04 02:25:00|13487.9|13483.9|13444.9|13440.9|13493.9|13489.9|13439.4|13435.4|31
1646361000000|2022-03-04 02:30:00|13446.9|13442.9|13469.4|13465.4|13474.4|13470.4|13446.9|13442.9|27
1646361300000|2022-03-04 02:35:00|13469.9|13465.9|13482.4|13478.4|13507.9|13503.9|13440.9|13436.9|46
1646361600000|2022-03-04 02:40:00|13481.9|13477.9|13463.4|13459.4|13484.9|13480.9|13456.9|13452.9|37
1646361900000|2022-03-04 02:45:00|13464.9|13460.9|13434.9|13430.9|13465.9|13461.9|13427.9|13423.9|90
1646362200000|2022-03-04 02:50:00|13434.4|13430.4|13418.9|13414.9|13441.9|13437.9|13380.9|13376.9|104
1646362500000|2022-03-04 02:55:00|13416.9|13412.9|13397.9|13393.9|13428.9|13424.9|13385.4|13381.4|69
1646362800000|2022-03-04 03:00:00|13396.4|13392.4|13394.4|13390.4|13440.9|13436.9|13391.4|13387.4|37
1646363100000|2022-03-04 03:05:00|13394.9|13390.9|13392.4|13388.4|13398.9|13394.9|13362.4|13358.4|67
1646363400000|2022-03-04 03:10:00|13391.4|13387.4|13376.4|13372.4|13396.9|13392.9|13348.9|13344.9|68
1646363700000|2022-03-04 03:15:00|13376.4|13372.4|13343.9|13339.9|13382.4|13378.4|13341.9|13337.9|23
1646364000000|2022-03-04 03:20:00|13355.9|13351.9|13365.4|13361.4|13365.4|13361.4|13348.9|13344.9|33
1646364300000|2022-03-04 03:25:00|13366.4|13362.4|13367.9|13363.9|13370.9|13366.9|13344.9|13340.9|38
1646364600000|2022-03-04 03:30:00|13365.4|13361.4|13366.4|13362.4|13378.9|13374.9|13351.9|13347.9|23
1646364900000|2022-03-04 03:35:00|13365.9|13361.9|13350.9|13346.9|13368.4|13364.4|13349.9|13345.9|32
1646365200000|2022-03-04 03:40:00|13350.4|13346.4|13328.4|13324.4|13350.9|13346.9|13315.4|13311.4|28
1646365500000|2022-03-04 03:45:00|13328.9|13324.9|13311.9|13307.9|13333.4|13329.4|13305.4|13301.4|86
1646365800000|2022-03-04 03:50:00|13306.4|13302.4|13330.9|13326.9|13341.4|13337.4|13306.4|13302.4|51
1646366100000|2022-03-04 03:55:00|13331.9|13327.9|13312.9|13308.9|13339.4|13335.4|13312.9|13308.9|20
1646366400000|2022-03-04 04:00:00|13317.9|13313.9|13300.4|13296.4|13320.9|13316.9|13300.4|13296.4|52
1646366700000|2022-03-04 04:05:00|13295.9|13291.9|13338.9|13334.9|13344.9|13340.9|13294.9|13290.9|28
1646367000000|2022-03-04 04:10:00|13339.4|13335.4|13319.4|13315.4|13340.9|13336.9|13303.4|13299.4|33
1646367300000|2022-03-04 04:15:00|13318.9|13314.9|13320.9|13316.9|13325.4|13321.4|13306.4|13302.4|27
1646367600000|2022-03-04 04:20:00|13319.9|13315.9|13292.9|13288.9|13319.9|13315.9|13283.4|13279.4|55
1646367900000|2022-03-04 04:25:00|13293.4|13289.4|13304.4|13300.4|13311.9|13307.9|13286.9|13282.9|39
1646368200000|2022-03-04 04:30:00|13303.9|13299.9|13313.9|13309.9|13316.4|13312.4|13285.4|13281.4|34
1646368500000|2022-03-04 04:35:00|13314.9|13310.9|13341.9|13337.9|13344.4|13340.4|13310.4|13306.4|20
1646368800000|2022-03-04 04:40:00|13342.9|13338.9|13337.9|13333.9|13347.4|13343.4|13337.9|13333.9|8
1646369100000|2022-03-04 04:45:00|13338.4|13334.4|13326.9|13322.9|13338.4|13334.4|13317.9|13313.9|3
1646369400000|2022-03-04 04:50:00|13329.4|13325.4|13346.4|13342.4|13347.4|13343.4|13329.4|13325.4|15
1646369700000|2022-03-04 04:55:00|13347.4|13343.4|13358.9|13354.9|13366.4|13362.4|13343.9|13339.9|21
1646370000000|2022-03-04 05:00:00|13360.9|13356.9|13370.9|13366.9|13371.9|13367.9|13359.9|13355.9|12
1646370300000|2022-03-04 05:05:00|13371.4|13367.4|13378.4|13374.4|13381.4|13377.4|13370.4|13366.4|20
1646370600000|2022-03-04 05:10:00|13384.9|13380.9|13391.4|13387.4|13398.9|13394.9|13379.4|13375.4|53
1646370900000|2022-03-04 05:15:00|13391.9|13387.9|13388.4|13384.4|13394.4|13390.4|13379.4|13375.4|26
1646371200000|2022-03-04 05:20:00|13387.9|13383.9|13384.9|13380.9|13391.9|13387.9|13365.9|13361.9|21
1646371500000|2022-03-04 05:25:00|13385.4|13381.4|13356.4|13352.4|13386.4|13382.4|13352.9|13348.9|32
1646371800000|2022-03-04 05:30:00|13355.4|13351.4|13363.4|13359.4|13374.9|13370.9|13346.4|13342.4|15
1646372100000|2022-03-04 05:35:00|13362.9|13358.9|13362.9|13358.9|13377.9|13373.9|13362.4|13358.4|11
1646372400000|2022-03-04 05:40:00|13362.4|13358.4|13339.9|13335.9|13362.4|13358.4|13337.4|13333.4|24
1646372700000|2022-03-04 05:45:00|13336.4|13332.4|13334.9|13330.9|13348.9|13344.9|13325.4|13321.4|13
1646373000000|2022-03-04 05:50:00|13335.9|13331.9|13351.9|13347.9|13354.9|13350.9|13329.4|13325.4|35
1646373300000|2022-03-04 05:55:00|13351.4|13347.4|13370.4|13366.4|13375.9|13371.9|13348.4|13344.4|26
1646373600000|2022-03-04 06:00:00|13368.4|13364.4|13410.4|13406.4|13411.4|13407.4|13363.4|13359.4|72
1646373900000|2022-03-04 06:05:00|13412.9|13408.9|13431.4|13427.4|13455.9|13451.9|13412.9|13408.9|80
1646374200000|2022-03-04 06:10:00|13430.9|13426.9|13428.4|13424.4|13442.9|13438.9|13425.9|13421.9|57
1646374500000|2022-03-04 06:15:00|13428.9|13424.9|13431.9|13427.9|13447.9|13443.9|13428.9|13424.9|60
1646374800000|2022-03-04 06:20:00|13431.4|13427.4|13429.9|13425.9|13431.4|13427.4|13421.9|13417.9|13
1646375100000|2022-03-04 06:25:00|13430.4|13426.4|13438.4|13434.4|13440.4|13436.4|13427.9|13423.9|13
1646375400000|2022-03-04 06:30:00|13434.9|13430.9|13436.9|13432.9|13446.4|13442.4|13423.9|13419.9|18
1646375700000|2022-03-04 06:35:00|13436.4|13432.4|13428.4|13424.4|13449.9|13445.9|13428.4|13424.4|39
1646376000000|2022-03-04 06:40:00|13427.9|13423.9|13429.4|13425.4|13438.9|13434.9|13423.4|13419.4|66
1646376300000|2022-03-04 06:45:00|13427.4|13423.4|13409.4|13405.4|13430.4|13426.4|13409.4|13405.4|117
1646376600000|2022-03-04 06:50:00|13410.9|13406.9|13417.4|13413.4|13429.4|13425.4|13393.9|13389.9|113
1646376900000|2022-03-04 06:55:00|13415.9|13411.9|13443.4|13439.4|13444.4|13440.4|13411.4|13407.4|89
1646377200000|2022-03-04 07:00:00|13442.4|13440.4|13490.4|13488.4|13501.9|13499.9|13432.4|13430.4|648
1646377500000|2022-03-04 07:05:00|13490.9|13488.9|13493.4|13491.4|13517.9|13515.9|13489.4|13487.4|391
1646377800000|2022-03-04 07:10:00|13493.9|13491.9|13434.4|13432.4|13496.9|13494.9|13430.9|13428.9|360
1646378100000|2022-03-04 07:15:00|13435.4|13433.4|13381.4|13379.4|13451.9|13449.9|13373.4|13371.4|447
1646378400000|2022-03-04 07:20:00|13380.4|13378.4|13449.9|13447.9|13465.4|13463.4|13380.4|13378.4|399
1646378700000|2022-03-04 07:25:00|13448.9|13446.9|13480.4|13478.4|13482.4|13480.4|13445.4|13443.4|270
1646379000000|2022-03-04 07:30:00|13479.9|13477.9|13460.9|13458.9|13488.4|13486.4|13457.9|13455.9|204
1646379300000|2022-03-04 07:35:00|13461.4|13459.4|13445.9|13443.9|13485.9|13483.9|13441.4|13439.4|300
1646379600000|2022-03-04 07:40:00|13444.4|13442.4|13448.4|13446.4|13455.9|13453.9|13423.9|13421.9|262
1646379900000|2022-03-04 07:45:00|13449.4|13447.4|13461.4|13459.4|13489.4|13487.4|13449.4|13447.4|509
1646380200000|2022-03-04 07:50:00|13460.9|13458.9|13464.4|13462.4|13472.4|13470.4|13440.4|13438.4|396
1646380500000|2022-03-04 07:55:00|13462.9|13460.9|13485.4|13483.4|13492.4|13490.4|13441.9|13439.9|519
1646380800000|2022-03-04 08:00:00|13485|13483.8|13471.5|13470.3|13525.5|13524.3|13470|13468.8|2310
1646381100000|2022-03-04 08:05:00|13470.5|13469.3|13513.5|13512.3|13514.5|13513.3|13460|13458.8|1095
1646381400000|2022-03-04 08:10:00|13512.5|13511.3|13532.5|13531.3|13558|13556.8|13511.5|13510.3|1229
1646381700000|2022-03-04 08:15:00|13531|13529.8|13483.5|13482.3|13532|13530.8|13473|13471.8|927
1646382000000|2022-03-04 08:20:00|13482|13480.8|13487|13485.8|13523.5|13522.3|13477|13475.8|763
1646382300000|2022-03-04 08:25:00|13486.5|13485.3|13469|13467.8|13502.5|13501.3|13454.5|13453.3|943
1646382600000|2022-03-04 08:30:00|13468.5|13467.3|13421|13419.8|13468.5|13467.3|13412.5|13411.3|1289
1646382900000|2022-03-04 08:35:00|13424|13422.8|13378|13376.8|13432.5|13431.3|13376.5|13375.3|1225
1646383200000|2022-03-04 08:40:00|13378.5|13377.3|13412.5|13411.3|13412.5|13411.3|13372|13370.8|834
1646383500000|2022-03-04 08:45:00|13413|13411.8|13411|13409.8|13428.5|13427.3|13385|13383.8|739
1646383800000|2022-03-04 08:50:00|13410.5|13409.3|13399.5|13398.3|13417.5|13416.3|13380.5|13379.3|659
1646384100000|2022-03-04 08:55:00|13400|13398.8|13366|13364.8|13410|13408.8|13363|13361.8|766
1646384400000|2022-03-04 09:00:00|13365.5|13364.3|13339.5|13338.3|13376.5|13375.3|13337.5|13336.3|712
1646384700000|2022-03-04 09:05:00|13340|13338.8|13312|13310.8|13352.5|13351.3|13309|13307.8|988
1646385000000|2022-03-04 09:10:00|13312.5|13311.3|13306.5|13305.3|13320|13318.8|13297.5|13296.3|1044
1646385300000|2022-03-04 09:15:00|13306|13304.8|13285|13283.8|13316.5|13315.3|13281.5|13280.3|737
1646385600000|2022-03-04 09:20:00|13286|13284.8|13234|13232.8|13287|13285.8|13214.5|13213.3|1513
1646385900000|2022-03-04 09:25:00|13233.5|13232.3|13273.5|13272.3|13278.5|13277.3|13218.5|13217.3|1470
1646386200000|2022-03-04 09:30:00|13274|13272.8|13285.5|13284.3|13321.5|13320.3|13263.5|13262.3|1445
1646386500000|2022-03-04 09:35:00|13290.5|13289.3|13231|13229.8|13294.5|13293.3|13230|13228.8|762
1646386800000|2022-03-04 09:40:00|13231.5|13230.3|13266.5|13265.3|13273|13271.8|13217.5|13216.3|1208
1646387100000|2022-03-04 09:45:00|13267|13265.8|13240|13238.8|13280|13278.8|13238|13236.8|732
1646387400000|2022-03-04 09:50:00|13239.5|13238.3|13186|13184.8|13246.5|13245.3|13181|13179.8|1242
1646387700000|2022-03-04 09:55:00|13186.5|13185.3|13222|13220.8|13224.5|13223.3|13165|13163.8|1491
1646388000000|2022-03-04 10:00:00|13218.5|13217.3|13248.5|13247.3|13255|13253.8|13194.5|13193.3|1035
1646388300000|2022-03-04 10:05:00|13246.5|13245.3|13234|13232.8|13269.5|13268.3|13229.5|13228.3|761
1646388600000|2022-03-04 10:10:00|13232.5|13231.3|13245.5|13244.3|13256.5|13255.3|13223|13221.8|485
1646388900000|2022-03-04 10:15:00|13245|13243.8|13247.5|13246.3|13272|13270.8|13245|13243.8|604
1646389200000|2022-03-04 10:20:00|13246|13244.8|13282.5|13281.3|13287|13285.8|13229.5|13228.3|723
1646389500000|2022-03-04 10:25:00|13283|13281.8|13312.5|13311.3|13315.5|13314.3|13273|13271.8|650
1646389800000|2022-03-04 10:30:00|13315|13313.8|13290.5|13289.3|13315|13313.8|13280.5|13279.3|565
1646390100000|2022-03-04 10:35:00|13290|13288.8|13292.5|13291.3|13308|13306.8|13284|13282.8|698
1646390400000|2022-03-04 10:40:00|13293|13291.8|13281|13279.8|13305.5|13304.3|13279.5|13278.3|345
1646390700000|2022-03-04 10:45:00|13281.5|13280.3|13278.5|13277.3|13286.5|13285.3|13269|13267.8|592
1646391000000|2022-03-04 10:50:00|13278|13276.8|13237|13235.8|13287|13285.8|13236|13234.8|490
1646391300000|2022-03-04 10:55:00|13236.5|13235.3|13224.5|13223.3|13254|13252.8|13221|13219.8|674
1646391600000|2022-03-04 11:00:00|13225|13223.8|13207.5|13206.3|13237.5|13236.3|13191|13189.8|670
1646391900000|2022-03-04 11:05:00|13207|13205.8|13218.5|13217.3|13236|13234.8|13200|13198.8|708
1646392200000|2022-03-04 11:10:00|13218|13216.8|13199|13197.8|13224.5|13223.3|13192.5|13191.3|439
1646392500000|2022-03-04 11:15:00|13198.5|13197.3|13206|13204.8|13217.5|13216.3|13196|13194.8|556
1646392800000|2022-03-04 11:20:00|13206.5|13205.3|13262.5|13261.3|13263.5|13262.3|13203|13201.8|569
1646393100000|2022-03-04 11:25:00|13263|13261.8|13269.5|13268.3|13271|13269.8|13254.5|13253.3|441
1646393400000|2022-03-04 11:30:00|13270|13268.8|13270.5|13269.3|13277.5|13276.3|13248|13246.8|347
1646393700000|2022-03-04 11:35:00|13271|13269.8|13255.5|13254.3|13274.5|13273.3|13247.5|13246.3|420
1646394000000|2022-03-04 11:40:00|13256|13254.8|13264.5|13263.3|13265.5|13264.3|13247.5|13246.3|307
1646394300000|2022-03-04 11:45:00|13264|13262.8|13263.5|13262.3|13273|13271.8|13247|13245.8|249
1646394600000|2022-03-04 11:50:00|13262.5|13261.3|13265|13263.8|13274|13272.8|13254.5|13253.3|330
1646394900000|2022-03-04 11:55:00|13265.5|13264.3|13252|13250.8|13267|13265.8|13235|13233.8|412
1646395200000|2022-03-04 12:00:00|13251.5|13250.3|13245|13243.8|13264|13262.8|13219.5|13218.3|822
1646395500000|2022-03-04 12:05:00|13244|13242.8|13225.5|13224.3|13245|13243.8|13212|13210.8|416
1646395800000|2022-03-04 12:10:00|13225|13223.8|13188.5|13187.3|13225|13223.8|13185.5|13184.3|491
1646396100000|2022-03-04 12:15:00|13188|13186.8|13212|13210.8|13216.5|13215.3|13186.5|13185.3|380
1646396400000|2022-03-04 12:20:00|13211.5|13210.3|13202|13200.8|13215|13213.8|13198.5|13197.3|269
1646396700000|2022-03-04 12:25:00|13201.5|13200.3|13178|13176.8|13205.5|13204.3|13172.5|13171.3|454
1646397000000|2022-03-04 12:30:00|13178.5|13177.3|13195|13193.8|13199|13197.8|13178.5|13177.3|310
1646397300000|2022-03-04 12:35:00|13194.5|13193.3|13223.5|13222.3|13236|13234.8|13190|13188.8|858
1646397600000|2022-03-04 12:40:00|13223|13221.8|13246|13244.8|13246|13244.8|13216|13214.8|526
1646397900000|2022-03-04 12:45:00|13247|13245.8|13267.5|13266.3|13274.5|13273.3|13247|13245.8|463
1646398200000|2022-03-04 12:50:00|13267|13265.8|13239|13237.8|13272.5|13271.3|13232.5|13231.3|374
1646398500000|2022-03-04 12:55:00|13239.5|13238.3|13284.5|13283.3|13284.5|13283.3|13234.5|13233.3|347
1646398800000|2022-03-04 13:00:00|13284|13282.8|13281|13279.8|13293.5|13292.3|13269|13267.8|609
1646399100000|2022-03-04 13:05:00|13282.5|13281.3|13276.5|13275.3|13295.5|13294.3|13269|13267.8|508
1646399400000|2022-03-04 13:10:00|13276|13274.8|13303|13301.8|13304|13302.8|13275.5|13274.3|509
1646399700000|2022-03-04 13:15:00|13303.5|13302.3|13276|13274.8|13307.5|13306.3|13271.5|13270.3|498
1646400000000|2022-03-04 13:20:00|13275.5|13274.3|13256.5|13255.3|13297.5|13296.3|13256.5|13255.3|602
1646400300000|2022-03-04 13:25:00|13256|13254.8|13272|13270.8|13274|13272.8|13250.5|13249.3|389
1646400600000|2022-03-04 13:30:00|13272.8|13271.6|13282.3|13281.1|13320.8|13319.6|13272.3|13271.1|728
1646400900000|2022-03-04 13:35:00|13281.8|13280.6|13244.8|13243.6|13287.3|13286.1|13242.3|13241.1|361
1646401200000|2022-03-04 13:40:00|13245.3|13244.1|13221.8|13220.6|13261.8|13260.6|13221.8|13220.6|548
1646401500000|2022-03-04 13:45:00|13223.8|13222.6|13206.3|13205.1|13243.3|13242.1|13200.8|13199.6|429
1646401800000|2022-03-04 13:50:00|13206.8|13205.6|13213.3|13212.1|13221.3|13220.1|13204.8|13203.6|364
1646402100000|2022-03-04 13:55:00|13213.8|13212.6|13240.8|13239.6|13240.8|13239.6|13205.3|13204.1|434
1646402400000|2022-03-04 14:00:00|13240.3|13239.1|13243.3|13242.1|13257.8|13256.6|13232.8|13231.6|489
1646402700000|2022-03-04 14:05:00|13244.3|13243.1|13237.3|13236.1|13251.3|13250.1|13233.8|13232.6|376
1646403000000|2022-03-04 14:10:00|13236.8|13235.6|13237.3|13236.1|13248.3|13247.1|13223.8|13222.6|369
1646403300000|2022-03-04 14:15:00|13236.8|13235.6|13262.3|13261.1|13274.3|13273.1|13236.8|13235.6|704
1646403600000|2022-03-04 14:20:00|13261.8|13260.6|13259.8|13258.6|13290.3|13289.1|13259.8|13258.6|495
1646403900000|2022-03-04 14:25:00|13258.8|13257.6|13262.8|13261.6|13275.3|13274.1|13253.8|13252.6|362
1646404200000|2022-03-04 14:30:00|13263.3|13262.1|13243.8|13242.6|13287.8|13286.6|13235.3|13234.1|794
1646404500000|2022-03-04 14:35:00|13243.3|13242.1|13237.8|13236.6|13257.8|13256.6|13232.8|13231.6|661
1646404800000|2022-03-04 14:40:00|13238.3|13237.1|13216.8|13215.6|13241.8|13240.6|13214.3|13213.1|743
1646405100000|2022-03-04 14:45:00|13217.3|13216.1|13158.3|13157.1|13219.8|13218.6|13157.3|13156.1|1211
1646405400000|2022-03-04 14:50:00|13157.8|13156.6|13180.8|13179.6|13193.8|13192.6|13154.3|13153.1|1053
1646405700000|2022-03-04 14:55:00|13181.3|13180.1|13232.8|13231.6|13244.3|13243.1|13171.3|13170.1|936
1646406000000|2022-03-04 15:00:00|13232.3|13231.1|13210.3|13209.1|13248.8|13247.6|13207.3|13206.1|956
1646406300000|2022-03-04 15:05:00|13209.8|13208.6|13172.3|13171.1|13214.3|13213.1|13169.3|13168.1|710
1646406600000|2022-03-04 15:10:00|13172.1|13170.9|13160.6|13159.4|13178.1|13176.9|13149.1|13147.9|1220
1646406900000|2022-03-04 15:15:00|13161.1|13159.9|13142.1|13140.9|13166.1|13164.9|13134.1|13132.9|935
1646407200000|2022-03-04 15:20:00|13141.1|13139.9|13150.6|13149.4|13166.1|13164.9|13134.6|13133.4|711
1646407500000|2022-03-04 15:25:00|13150.1|13148.9|13167.1|13165.9|13178.6|13177.4|13148.1|13146.9|607
1646407800000|2022-03-04 15:30:00|13168.6|13167.4|13172.6|13171.4|13178.1|13176.9|13146.1|13144.9|807
1646408100000|2022-03-04 15:35:00|13172.1|13170.9|13208.6|13207.4|13222.6|13221.4|13170.6|13169.4|857
1646408400000|2022-03-04 15:40:00|13208.1|13206.9|13177.1|13175.9|13210.6|13209.4|13170.6|13169.4|700
1646408700000|2022-03-04 15:45:00|13176.6|13175.4|13172.6|13171.4|13198.6|13197.4|13155.1|13153.9|897
1646409000000|2022-03-04 15:50:00|13172.1|13170.9|13173.1|13171.9|13182.6|13181.4|13162.1|13160.9|484
1646409300000|2022-03-04 15:55:00|13172.6|13171.4|13144.1|13142.9|13174.6|13173.4|13141.6|13140.4|559
1646409600000|2022-03-04 16:00:00|13144.6|13143.4|13126.6|13125.4|13153.1|13151.9|13126.1|13124.9|641
1646409900000|2022-03-04 16:05:00|13126.1|13124.9|13118.1|13116.9|13132.1|13130.9|13110.1|13108.9|925
1646410200000|2022-03-04 16:10:00|13117.6|13116.4|13133.1|13131.9|13136.6|13135.4|13099.1|13097.9|969
1646410500000|2022-03-04 16:15:00|13133.6|13132.4|13150.1|13148.9|13165.6|13164.4|13129.1|13127.9|1001
1646410800000|2022-03-04 16:20:00|13149.1|13147.9|13159.1|13157.9|13168.6|13167.4|13118.1|13116.9|959
1646411100000|2022-03-04 16:25:00|13158.6|13157.4|13109.6|13108.4|13165.1|13163.9|13108.6|13107.4|2026
1646411400000|2022-03-04 16:30:00|13110|13108|13096.5|13094.5|13133|13131|13061.5|13059.5|2244
1646411700000|2022-03-04 16:35:00|13095.5|13093.5|13137.5|13135.5|13144.5|13142.5|13057|13055|1592
1646412000000|2022-03-04 16:40:00|13137|13135|13108.5|13106.5|13140.5|13138.5|13102.5|13100.5|600
1646412300000|2022-03-04 16:45:00|13109|13107|13118.5|13116.5|13122|13120|13101.5|13099.5|193
1646412600000|2022-03-04 16:50:00|13119|13117|13105.5|13103.5|13120|13118|13100.5|13098.5|232
1646412900000|2022-03-04 16:55:00|13106|13104|13103|13101|13118.5|13116.5|13098|13096|283
1646413200000|2022-03-04 17:00:00|13104|13102|13101.5|13099.5|13108|13106|13085|13083|139
1646413500000|2022-03-04 17:05:00|13101|13099|13111|13109|13116|13114|13090.5|13088.5|165
1646413800000|2022-03-04 17:10:00|13111.5|13109.5|13165|13163|13167.5|13165.5|13111.5|13109.5|486
1646414100000|2022-03-04 17:15:00|13163.5|13161.5|13167|13165|13199|13197|13160|13158|679
1646414400000|2022-03-04 17:20:00|13167.5|13165.5|13140|13138|13172|13170|13136|13134|270
1646414700000|2022-03-04 17:25:00|13139.5|13137.5|13163|13161|13169.5|13167.5|13129|13127|287
1646415000000|2022-03-04 17:30:00|13162.5|13160.5|13148.5|13146.5|13166|13164|13144.5|13142.5|265
1646415300000|2022-03-04 17:35:00|13148|13146|13161.5|13159.5|13161.5|13159.5|13145.5|13143.5|242
1646415600000|2022-03-04 17:40:00|13162|13160|13121.5|13119.5|13165|13163|13121|13119|423
1646415900000|2022-03-04 17:45:00|13121|13119|13126.5|13124.5|13129.5|13127.5|13104.5|13102.5|533
1646416200000|2022-03-04 17:50:00|13126|13124|13124|13122|13134|13132|13122.5|13120.5|269
1646416500000|2022-03-04 17:55:00|13124.5|13122.5|13115|13113|13137.5|13135.5|13114.5|13112.5|271
1646416800000|2022-03-04 18:00:00|13115.5|13113.5|13142.5|13140.5|13146.5|13144.5|13115.5|13113.5|255
1646417100000|2022-03-04 18:05:00|13142|13140|13166.5|13164.5|13167|13165|13137|13135|307
1646417400000|2022-03-04 18:10:00|13167|13165|13158.5|13156.5|13169.5|13167.5|13157.5|13155.5|144
1646417700000|2022-03-04 18:15:00|13159|13157|13133.5|13131.5|13166|13164|13132.5|13130.5|217
1646418000000|2022-03-04 18:20:00|13134|13132|13143|13141|13152|13150|13134|13132|215
1646418300000|2022-03-04 18:25:00|13143.5|13141.5|13121.5|13119.5|13149|13147|13120.5|13118.5|136
1646418600000|2022-03-04 18:30:00|13120.5|13118.5|13125|13123|13131|13129|13117|13115|180
1646418900000|2022-03-04 18:35:00|13125.5|13123.5|13153.5|13151.5|13155.5|13153.5|13122|13120|105
1646419200000|2022-03-04 18:40:00|13153|13151|13123|13121|13153|13151|13122.5|13120.5|110
1646419500000|2022-03-04 18:45:00|13122.5|13120.5|13117.5|13115.5|13128.5|13126.5|13112|13110|147
1646419800000|2022-03-04 18:50:00|13118|13116|13128|13126|13133|13131|13115.5|13113.5|105
1646420100000|2022-03-04 18:55:00|13128.5|13126.5|13106|13104|13135.5|13133.5|13096.5|13094.5|216
1646420400000|2022-03-04 19:00:00|13107|13105|13091.5|13089.5|13118.5|13116.5|13083.5|13081.5|193
1646420700000|2022-03-04 19:05:00|13092|13090|13089.5|13087.5|13098.5|13096.5|13084|13082|124
1646421000000|2022-03-04 19:10:00|13090|13088|13079|13077|13092|13090|13076.5|13074.5|215
1646421300000|2022-03-04 19:15:00|13079.5|13077.5|13085|13083|13091|13089|13075.5|13073.5|71
1646421600000|2022-03-04 19:20:00|13085.5|13083.5|13105|13103|13113|13111|13084|13082|282
1646421900000|2022-03-04 19:25:00|13104.5|13102.5|13097|13095|13116|13114|13087|13085|100
1646422200000|2022-03-04 19:30:00|13096.5|13094.5|13108|13106|13113.5|13111.5|13090.5|13088.5|99
1646422500000|2022-03-04 19:35:00|13108.5|13106.5|13099|13097|13112|13110|13092|13090|65
1646422800000|2022-03-04 19:40:00|13098.5|13096.5|13071.5|13069.5|13100.5|13098.5|13069|13067|143
1646423100000|2022-03-04 19:45:00|13070.5|13068.5|13058|13056|13074.5|13072.5|13054.5|13052.5|177
1646423400000|2022-03-04 19:50:00|13058.5|13056.5|13045|13043|13069|13067|13037.5|13035.5|223
1646423700000|2022-03-04 19:55:00|13045.5|13043.5|13017|13015|13051|13049|13014.5|13012.5|231
1646424000000|2022-03-04 20:00:00|13016.5|13014.5|13038|13036|13055|13053|13012.5|13010.5|257
1646424300000|2022-03-04 20:05:00|13038.5|13036.5|13027.5|13025.5|13058.5|13056.5|13024.5|13022.5|217
1646424600000|2022-03-04 20:10:00|13027|13025|13013|13011|13040|13038|13010.5|13008.5|174
1646424900000|2022-03-04 20:15:00|13013.5|13011.5|13010|13008|13024.5|13022.5|13009|13007|144
1646425200000|2022-03-04 20:20:00|13010.5|13008.5|13015|13013|13021.5|13019.5|12962|12960|749
1646425500000|2022-03-04 20:25:00|13015.5|13013.5|13018.5|13016.5|13039|13037|13009|13007|257
1646425800000|2022-03-04 20:30:00|13018|13016|13014.5|13012.5|13022|13020|13000.5|12998.5|278
1646426100000|2022-03-04 20:35:00|13015|13013|13008|13006|13025.5|13023.5|12997|12995|209
1646426400000|2022-03-04 20:40:00|13008.5|13006.5|13038|13036|13044|13042|13006.5|13004.5|273
1646426700000|2022-03-04 20:45:00|13033.5|13031.5|13026.5|13024.5|13055|13053|13022|13020|324
1646427000000|2022-03-04 20:50:00|13026|13024|13096.5|13094.5|13111.5|13109.5|13024|13022|507
1646427300000|2022-03-04 20:55:00|13094|13092|13108|13106|13146.5|13144.5|13092.5|13090.5|605
1646427600000|2022-03-04 21:00:00|13108.6|13103.6|13106.4|13101.4|13113.6|13108.6|13091.7|13086.7|425
1646427900000|2022-03-04 21:05:00|13105.9|13100.9|13107.1|13102.1|13110.2|13105.2|13083.3|13078.3|0
1646428200000|2022-03-04 21:10:00|13106.1|13101.1|13093.2|13088.2|13108.1|13103.1|13090.3|13085.3|0
1646428500000|2022-03-04 21:15:00|13094.2|13089.2|13090.7|13085.7|13102.6|13097.6|13090.7|13085.7|0
1646428800000|2022-03-04 21:20:00|13091.7|13086.7|13094.6|13089.6|13101.5|13096.5|13088.6|13083.6|0
1646429100000|2022-03-04 21:25:00|13095|13090|13093.4|13088.4|13095.6|13090.6|13090.9|13085.9|0
1646429400000|2022-03-04 21:30:00|13092.9|13087.9|13101.8|13096.8|13103.2|13098.2|13092.8|13087.8|0
1646429700000|2022-03-04 21:35:00|13100.8|13095.8|13098.4|13093.4|13113|13108|13096.4|13091.4|0
1646430000000|2022-03-04 21:40:00|13098.8|13093.8|13099.4|13094.4|13103.3|13098.3|13097.4|13092.4|0
1646430300000|2022-03-04 21:45:00|13098.9|13093.9|13093.9|13088.9|13103.3|13098.3|13093|13088|0
1646430600000|2022-03-04 21:50:00|13093|13088|13087.6|13082.6|13095.7|13090.7|13087.6|13082.6|0
1646430900000|2022-03-04 21:55:00|13087.7|13082.7|13082.9|13077.9|13092.7|13087.7|13081|13076|0
1646607600000|2022-03-06 23:00:00|13001.5|12996.5|12895.7|12890.7|13002.4|12997.4|12875.4|12870.4|0
1646607900000|2022-03-06 23:05:00|12895.2|12890.2|12941.1|12936.1|12946|12941|12894.2|12889.2|0
1646608200000|2022-03-06 23:10:00|12940.6|12935.6|12955.3|12950.3|12955.4|12950.4|12913.5|12908.5|0
1646608500000|2022-03-06 23:15:00|12951.8|12946.8|12936.1|12931.1|12965.8|12960.8|12930.7|12925.7|0
1646608800000|2022-03-06 23:20:00|12935.1|12930.1|12919.3|12914.3|12939.4|12934.4|12898.3|12893.3|0
1646609100000|2022-03-06 23:25:00|12919.8|12914.8|12912.5|12907.5|12941.8|12936.8|12906.9|12901.9|0
1646609400000|2022-03-06 23:30:00|12913|12908|12931.4|12926.4|12940.7|12935.7|12904.6|12899.6|0
1646609700000|2022-03-06 23:35:00|12930.9|12925.9|12947|12942|12947|12942|12911.2|12906.2|0
1646610000000|2022-03-06 23:40:00|12947.5|12942.5|12913.2|12908.2|12947.5|12942.5|12912.7|12907.7|0
1646610300000|2022-03-06 23:45:00|12911.7|12906.7|12903.8|12898.8|12924.9|12919.9|12899.7|12894.7|0
1646610600000|2022-03-06 23:50:00|12904.3|12899.3|12897.3|12892.3|12909.4|12904.4|12878.4|12873.4|0
1646610900000|2022-03-06 23:55:00|12897.9|12892.9|12905.5|12900.5|12908.9|12903.9|12890|12885|0
1646611200000|2022-03-07 00:00:00|12904.5|12899.5|12905.8|12900.8|12909.7|12904.7|12887.7|12882.7|0
1646611500000|2022-03-07 00:05:00|12906.3|12901.3|12921|12916|12929.2|12924.2|12906.3|12901.3|0
1646611800000|2022-03-07 00:10:00|12920.5|12915.5|12927.4|12922.4|12928.8|12923.8|12911.6|12906.6|0
1646612100000|2022-03-07 00:15:00|12926.4|12921.4|12927.4|12922.4|12929.9|12924.9|12907.7|12902.7|0
1646612400000|2022-03-07 00:20:00|12927.9|12922.9|12792.5|12788.5|12928.8|12923.8|12691.5|12687.5|269
1646612700000|2022-03-07 00:25:00|12792|12788|12790.5|12786.5|12809.5|12805.5|12762.5|12758.5|46
1646613000000|2022-03-07 00:30:00|12790|12786|12775.5|12771.5|12801.5|12797.5|12755.5|12751.5|36
1646613300000|2022-03-07 00:35:00|12775|12771|12735.5|12731.5|12775|12771|12724.5|12720.5|60
1646613600000|2022-03-07 00:40:00|12737.5|12733.5|12714|12710|12753.5|12749.5|12702.5|12698.5|58
1646613900000|2022-03-07 00:45:00|12713|12709|12713.5|12709.5|12745|12741|12693.5|12689.5|40
1646614200000|2022-03-07 00:50:00|12713|12709|12720|12716|12730.5|12726.5|12686.5|12682.5|66
1646614500000|2022-03-07 00:55:00|12719.5|12715.5|12694.5|12690.5|12725.5|12721.5|12692.5|12688.5|41
1646614800000|2022-03-07 01:00:00|12695|12691|12697|12693|12727|12723|12688.5|12684.5|103
1646615100000|2022-03-07 01:05:00|12696.5|12692.5|12700|12696|12709.5|12705.5|12685|12681|60
1646615400000|2022-03-07 01:10:00|12700.5|12696.5|12690.5|12686.5|12713|12709|12685.5|12681.5|25
1646615700000|2022-03-07 01:15:00|12690|12686|12658.5|12654.5|12690|12686|12650|12646|51
1646616000000|2022-03-07 01:20:00|12659|12655|12660.5|12656.5|12663.5|12659.5|12646.5|12642.5|23
1646616300000|2022-03-07 01:25:00|12660|12656|12635|12631|12660|12656|12624|12620|66
1646616600000|2022-03-07 01:30:00|12637|12633|12656.5|12652.5|12664|12660|12612|12608|65
1646616900000|2022-03-07 01:35:00|12657|12653|12662|12658|12677|12673|12639.5|12635.5|55
1646617200000|2022-03-07 01:40:00|12661.5|12657.5|12633|12629|12663|12659|12620|12616|16
1646617500000|2022-03-07 01:45:00|12631|12627|12670.5|12666.5|12671.5|12667.5|12626|12622|35
1646617800000|2022-03-07 01:50:00|12667.5|12663.5|12663|12659|12670.5|12666.5|12645|12641|28
1646618100000|2022-03-07 01:55:00|12662|12658|12647.5|12643.5|12663.5|12659.5|12635.5|12631.5|13
1646618400000|2022-03-07 02:00:00|12647|12643|12658.5|12654.5|12665|12661|12645.5|12641.5|11
1646618700000|2022-03-07 02:05:00|12658|12654|12671.5|12667.5|12671.5|12667.5|12648.5|12644.5|12
1646619000000|2022-03-07 02:10:00|12671|12667|12651.5|12647.5|12671|12667|12648|12644|9
1646619300000|2022-03-07 02:15:00|12649.5|12645.5|12665.5|12661.5|12677|12673|12649.5|12645.5|10
1646619600000|2022-03-07 02:20:00|12666.5|12662.5|12665|12661|12675|12671|12655.5|12651.5|20
1646619900000|2022-03-07 02:25:00|12665.5|12661.5|12669.5|12665.5|12677.5|12673.5|12660.5|12656.5|48
1646620200000|2022-03-07 02:30:00|12669|12665|12674.5|12670.5|12675.5|12671.5|12650.5|12646.5|24
1646620500000|2022-03-07 02:35:00|12674|12670|12657.5|12653.5|12674|12670|12651|12647|6
1646620800000|2022-03-07 02:40:00|12657|12653|12677.5|12673.5|12678.5|12674.5|12656.5|12652.5|19
1646621100000|2022-03-07 02:45:00|12677|12673|12658|12654|12677|12673|12656.5|12652.5|17
1646621400000|2022-03-07 02:50:00|12654|12650|12651.5|12647.5|12666.5|12662.5|12643|12639|38
1646621700000|2022-03-07 02:55:00|12653|12649|12654|12650|12664|12660|12651|12647|8
1646622000000|2022-03-07 03:00:00|12655|12651|12647|12643|12658.5|12654.5|12647|12643|8
1646622300000|2022-03-07 03:05:00|12647.5|12643.5|12647|12643|12649.5|12645.5|12632.5|12628.5|11
1646622600000|2022-03-07 03:10:00|12646.5|12642.5|12633|12629|12652|12648|12629|12625|11
1646622900000|2022-03-07 03:15:00|12633.5|12629.5|12645.5|12641.5|12653|12649|12633|12629|2
1646623200000|2022-03-07 03:20:00|12646|12642|12712.5|12708.5|12717.5|12713.5|12646|12642|51
1646623500000|2022-03-07 03:25:00|12713|12709|12740.5|12736.5|12763|12759|12706.5|12702.5|30
1646623800000|2022-03-07 03:30:00|12741|12737|12712|12708|12742.5|12738.5|12700.5|12696.5|21
1646624100000|2022-03-07 03:35:00|12713|12709|12695|12691|12715.5|12711.5|12687.5|12683.5|9
1646624400000|2022-03-07 03:40:00|12695.5|12691.5|12695.5|12691.5|12705.5|12701.5|12695|12691|16
1646624700000|2022-03-07 03:45:00|12694.5|12690.5|12718|12714|12723.5|12719.5|12682.5|12678.5|36
1646625000000|2022-03-07 03:50:00|12717|12713|12700|12696|12719.5|12715.5|12694|12690|12
1646625300000|2022-03-07 03:55:00|12699|12695|12693|12689|12711.5|12707.5|12685|12681|30
1646625600000|2022-03-07 04:00:00|12690|12686|12689|12685|12713|12709|12688.5|12684.5|11
1646625900000|2022-03-07 04:05:00|12688.5|12684.5|12697.5|12693.5|12699.5|12695.5|12674|12670|15
1646626200000|2022-03-07 04:10:00|12697|12693|12684.5|12680.5|12699.5|12695.5|12680.5|12676.5|2
1646626500000|2022-03-07 04:15:00|12683.5|12679.5|12692.5|12688.5|12704|12700|12682.5|12678.5|4
1646626800000|2022-03-07 04:20:00|12693.5|12689.5|12704.5|12700.5|12713.5|12709.5|12688.5|12684.5|5
1646627100000|2022-03-07 04:25:00|12705|12701|12709.5|12705.5|12722.5|12718.5|12705|12701|9
1646627400000|2022-03-07 04:30:00|12709|12705|12699.5|12695.5|12718|12714|12696.5|12692.5|9
1646627700000|2022-03-07 04:35:00|12700|12696|12694.5|12690.5|12709|12705|12692|12688|6
1646628000000|2022-03-07 04:40:00|12694|12690|12719|12715|12724.5|12720.5|12692.5|12688.5|9
1646628300000|2022-03-07 04:45:00|12720|12716|12722.5|12718.5|12726.5|12722.5|12714.5|12710.5|7
1646628600000|2022-03-07 04:50:00|12722|12718|12716.5|12712.5|12722|12718|12712|12708|1
1646628900000|2022-03-07 04:55:00|12717|12713|12729|12725|12744|12740|12712.5|12708.5|15
1646629200000|2022-03-07 05:00:00|12728.5|12724.5|12727.5|12723.5|12737.5|12733.5|12720.5|12716.5|7
1646629500000|2022-03-07 05:05:00|12729|12725|12735.5|12731.5|12742.5|12738.5|12727.5|12723.5|6
1646629800000|2022-03-07 05:10:00|12736|12732|12741.5|12737.5|12755|12751|12735.5|12731.5|13
1646630100000|2022-03-07 05:15:00|12742|12738|12785.5|12781.5|12795|12791|12742|12738|41
1646630400000|2022-03-07 05:20:00|12784.5|12780.5|12778|12774|12813|12809|12771|12767|46
1646630700000|2022-03-07 05:25:00|12777.5|12773.5|12740.5|12736.5|12779|12775|12734|12730|16
1646631000000|2022-03-07 05:30:00|12740|12736|12725.5|12721.5|12744|12740|12715.5|12711.5|11
1646631300000|2022-03-07 05:35:00|12725|12721|12718|12714|12730|12726|12705|12701|12
1646631600000|2022-03-07 05:40:00|12717.5|12713.5|12701|12697|12723.5|12719.5|12698|12694|7
1646631900000|2022-03-07 05:45:00|12700|12696|12697|12693|12715.5|12711.5|12696.5|12692.5|7
1646632200000|2022-03-07 05:50:00|12698|12694|12713.5|12709.5|12721.5|12717.5|12698|12694|18
1646632500000|2022-03-07 05:55:00|12717|12713|12719.5|12715.5|12738.5|12734.5|12713|12709|15
1646632800000|2022-03-07 06:00:00|12719|12715|12714.5|12710.5|12739.5|12735.5|12693|12689|32
1646633100000|2022-03-07 06:05:00|12710|12706|12726.5|12722.5|12752.5|12748.5|12710|12706|26
1646633400000|2022-03-07 06:10:00|12726|12722|12733|12729|12733|12729|12724|12720|3
1646633700000|2022-03-07 06:15:00|12732.5|12728.5|12713.5|12709.5|12746|12742|12709|12705|16
1646634000000|2022-03-07 06:20:00|12722.5|12718.5|12713.5|12709.5|12724.5|12720.5|12711|12707|26
1646634300000|2022-03-07 06:25:00|12715|12711|12739.5|12735.5|12743.5|12739.5|12715|12711|11
1646634600000|2022-03-07 06:30:00|12739|12735|12747|12743|12768|12764|12739|12735|46
1646634900000|2022-03-07 06:35:00|12746.5|12742.5|12731|12727|12750|12746|12726.5|12722.5|58
1646635200000|2022-03-07 06:40:00|12730.5|12726.5|12727|12723|12742|12738|12724.5|12720.5|68
1646635500000|2022-03-07 06:45:00|12726.5|12722.5|12749.5|12745.5|12750.5|12746.5|12725.5|12721.5|45
1646635800000|2022-03-07 06:50:00|12749|12745|12744.5|12740.5|12756|12752|12743.5|12739.5|51
1646636100000|2022-03-07 06:55:00|12744|12740|12756.5|12752.5|12759|12755|12738.5|12734.5|74
1646636400000|2022-03-07 07:00:00|12755.5|12753.5|12710.5|12708.5|12787.5|12785.5|12708.5|12706.5|683
1646636700000|2022-03-07 07:05:00|12711|12709|12723|12721|12738|12736|12675.5|12673.5|570
1646637000000|2022-03-07 07:10:00|12719|12717|12733.5|12731.5|12753.5|12751.5|12708|12706|269
1646637300000|2022-03-07 07:15:00|12734|12732|12719.5|12717.5|12756|12754|12712|12710|554
1646637600000|2022-03-07 07:20:00|12720|12718|12703.5|12701.5|12722.5|12720.5|12703.5|12701.5|304
1646637900000|2022-03-07 07:25:00|12704|12702|12708.5|12706.5|12727|12725|12701.5|12699.5|434
1646638200000|2022-03-07 07:30:00|12708|12706|12669|12667|12718.5|12716.5|12653.5|12651.5|612
1646638500000|2022-03-07 07:35:00|12667.5|12665.5|12608|12606|12669|12667|12594|12592|671
1646638800000|2022-03-07 07:40:00|12607|12605|12559.5|12557.5|12608.5|12606.5|12530|12528|1125
1646639100000|2022-03-07 07:45:00|12560|12558|12551.5|12549.5|12591|12589|12542|12540|869
1646639400000|2022-03-07 07:50:00|12551|12549|12540|12538|12560|12558|12521.5|12519.5|780
1646639700000|2022-03-07 07:55:00|12539|12537|12551|12549|12557|12555|12521|12519|960
1646640000000|2022-03-07 08:00:00|12550.6|12549.4|12621.1|12619.9|12677.1|12675.9|12550.6|12549.4|3914
1646640300000|2022-03-07 08:05:00|12623.1|12621.9|12632.1|12630.9|12664.1|12662.9|12616.6|12615.4|1458
1646640600000|2022-03-07 08:10:00|12631.6|12630.4|12591.1|12589.9|12658.6|12657.4|12560.6|12559.4|1931
1646640900000|2022-03-07 08:15:00|12590.1|12588.9|12571.6|12570.4|12627.1|12625.9|12537.6|12536.4|1249
1646641200000|2022-03-07 08:20:00|12573.1|12571.9|12481.1|12479.9|12581.6|12580.4|12480.1|12478.9|1937
1646641500000|2022-03-07 08:25:00|12481.6|12480.4|12492.6|12491.4|12529.1|12527.9|12470.1|12468.9|1532
1646641800000|2022-03-07 08:30:00|12492.1|12490.9|12489.6|12488.4|12494.1|12492.9|12432.6|12431.4|1568
1646642100000|2022-03-07 08:35:00|12488.1|12486.9|12515.1|12513.9|12561.1|12559.9|12472.1|12470.9|1706
1646642400000|2022-03-07 08:40:00|12515|12513.8|12498.5|12497.3|12541|12539.8|12482|12480.8|1264
1646642700000|2022-03-07 08:45:00|12498|12496.8|12483.5|12482.3|12522.5|12521.3|12478|12476.8|1262
1646643000000|2022-03-07 08:50:00|12478|12476.8|12538.5|12537.3|12543|12541.8|12471|12469.8|1056
1646643300000|2022-03-07 08:55:00|12540.5|12539.3|12570|12568.8|12588|12586.8|12533|12531.8|1145
1646643600000|2022-03-07 09:00:00|12570.5|12569.3|12561.5|12560.3|12598|12596.8|12554|12552.8|994
1646643900000|2022-03-07 09:05:00|12562|12560.8|12658|12656.8|12664|12662.8|12562|12560.8|1116
1646644200000|2022-03-07 09:10:00|12657.5|12656.3|12685.5|12684.3|12701|12699.8|12651|12649.8|1262
1646644500000|2022-03-07 09:15:00|12687|12685.8|12656|12654.8|12687.5|12686.3|12640|12638.8|896
1646644800000|2022-03-07 09:20:00|12656.5|12655.3|12626|12624.8|12675.5|12674.3|12612.5|12611.3|871
1646645100000|2022-03-07 09:25:00|12626.5|12625.3|12619.5|12618.3|12647|12645.8|12612|12610.8|909
1646645400000|2022-03-07 09:30:00|12620.5|12619.3|12573.5|12572.3|12634.5|12633.3|12562.5|12561.3|878
1646645700000|2022-03-07 09:35:00|12574|12572.8|12551|12549.8|12587.5|12586.3|12545.5|12544.3|705
1646646000000|2022-03-07 09:40:00|12550|12548.8|12575.5|12574.3|12598.5|12597.3|12521|12519.8|852
1646646300000|2022-03-07 09:45:00|12576.5|12575.3|12543.5|12542.3|12580|12578.8|12513.5|12512.3|531
1646646600000|2022-03-07 09:50:00|12540.5|12539.3|12571|12569.8|12581|12579.8|12521|12519.8|492
1646646900000|2022-03-07 09:55:00|12570.5|12569.3|12640.5|12639.3|12642.5|12641.3|12559.5|12558.3|790
1646647200000|2022-03-07 10:00:00|12640|12638.8|12635|12633.8|12652.5|12651.3|12611|12609.8|759
1646647500000|2022-03-07 10:05:00|12635.5|12634.3|12644.5|12643.3|12650.5|12649.3|12602.5|12601.3|547
1646647800000|2022-03-07 10:10:00|12645|12643.8|12681.5|12680.3|12688|12686.8|12636.5|12635.3|683
1646648100000|2022-03-07 10:15:00|12679.5|12678.3|12675|12673.8|12690|12688.8|12652.5|12651.3|746
1646648400000|2022-03-07 10:20:00|12675.5|12674.3|12686.5|12685.3|12700.5|12699.3|12669|12667.8|435
1646648700000|2022-03-07 10:25:00|12686|12684.8|12629.5|12628.3|12700|12698.8|12626.5|12625.3|578
1646649000000|2022-03-07 10:30:00|12629|12627.8|12619.5|12618.3|12644.5|12643.3|12616|12614.8|547
1646649300000|2022-03-07 10:35:00|12620|12618.8|12589.5|12588.3|12636|12634.8|12588.5|12587.3|587
1646649600000|2022-03-07 10:40:00|12592|12590.8|12626.5|12625.3|12628.5|12627.3|12587.5|12586.3|563
1646649900000|2022-03-07 10:45:00|12627|12625.8|12642.5|12641.3|12654.5|12653.3|12620|12618.8|471
1646650200000|2022-03-07 10:50:00|12643|12641.8|12660|12658.8|12677|12675.8|12643|12641.8|447
1646650500000|2022-03-07 10:55:00|12660.5|12659.3|12642|12640.8|12684|12682.8|12639.5|12638.3|565
1646650800000|2022-03-07 11:00:00|12642.5|12641.3|12639|12637.8|12661.5|12660.3|12632.5|12631.3|459
1646651100000|2022-03-07 11:05:00|12639.5|12638.3|12669|12667.8|12670|12668.8|12634|12632.8|442
1646651400000|2022-03-07 11:10:00|12669.5|12668.3|12702|12700.8|12706|12704.8|12660|12658.8|791
1646651700000|2022-03-07 11:15:00|12702.5|12701.3|12670.5|12669.3|12705.5|12704.3|12621.5|12620.3|1514
1646652000000|2022-03-07 11:20:00|12671|12669.8|12714.5|12713.3|12724|12722.8|12655|12653.8|767
1646652300000|2022-03-07 11:25:00|12714|12712.8|12677.5|12676.3|12729|12727.8|12677.5|12676.3|724
1646652600000|2022-03-07 11:30:00|12681|12679.8|12695.5|12694.3|12712.5|12711.3|12681|12679.8|608
1646652900000|2022-03-07 11:35:00|12695|12693.8|12682.5|12681.3|12712.5|12711.3|12678|12676.8|463
1646653200000|2022-03-07 11:40:00|12681|12679.8|12712|12710.8|12727|12725.8|12674.5|12673.3|543
1646653500000|2022-03-07 11:45:00|12712.5|12711.3|12735|12733.8|12742.5|12741.3|12712|12710.8|605
1646653800000|2022-03-07 11:50:00|12735.5|12734.3|12760|12758.8|12767.5|12766.3|12726.5|12725.3|718
1646654100000|2022-03-07 11:55:00|12759.5|12758.3|12786.5|12785.3|12792.5|12791.3|12754.5|12753.3|1079
1646654400000|2022-03-07 12:00:00|12787|12785.8|12872.5|12871.3|12874|12872.8|12779.5|12778.3|1310
1646654700000|2022-03-07 12:05:00|12872|12870.8|12835.5|12834.3|12873.5|12872.3|12823.5|12822.3|983
1646655000000|2022-03-07 12:10:00|12836|12834.8|12844.5|12843.3|12856.5|12855.3|12820.5|12819.3|632
1646655300000|2022-03-07 12:15:00|12847.5|12846.3|12896|12894.8|12902.5|12901.3|12825|12823.8|974
1646655600000|2022-03-07 12:20:00|12893.5|12892.3|12925|12923.8|12933|12931.8|12878.5|12877.3|1403
1646655900000|2022-03-07 12:25:00|12927.5|12926.3|12928.5|12927.3|12945|12943.8|12875.5|12874.3|1002
1646656200000|2022-03-07 12:30:00|12928|12926.8|12952|12950.8|12966.5|12965.3|12915.5|12914.3|1287
1646656500000|2022-03-07 12:35:00|12951.5|12950.3|12955.5|12954.3|12959.5|12958.3|12933|12931.8|501
1646656800000|2022-03-07 12:40:00|12956|12954.8|12937.5|12936.3|12956|12954.8|12923|12921.8|585
1646657100000|2022-03-07 12:45:00|12939.5|12938.3|12877|12875.8|12950|12948.8|12873.5|12872.3|824
1646657400000|2022-03-07 12:50:00|12878|12876.8|12901.5|12900.3|12911|12909.8|12865.5|12864.3|761
1646657700000|2022-03-07 12:55:00|12902|12900.8|12852|12850.8|12910.5|12909.3|12841|12839.8|656
1646658000000|2022-03-07 13:00:00|12851.5|12850.3|12846.5|12845.3|12873|12871.8|12831.5|12830.3|449
1646658300000|2022-03-07 13:05:00|12848.5|12847.3|12887.5|12886.3|12888|12886.8|12838|12836.8|536
1646658600000|2022-03-07 13:10:00|12887|12885.8|12914.5|12913.3|12927|12925.8|12881.5|12880.3|577
1646658900000|2022-03-07 13:15:00|12916|12914.8|12947|12945.8|12948|12946.8|12913|12911.8|418
1646659200000|2022-03-07 13:20:00|12948.5|12947.3|12964.5|12963.3|12976|12974.8|12934.5|12933.3|535
1646659500000|2022-03-07 13:25:00|12965|12963.8|12969|12967.8|12985.5|12984.3|12956.5|12955.3|548
1646659800000|2022-03-07 13:30:00|12969.5|12968.3|12995.5|12994.3|12997|12995.8|12960.5|12959.3|513
1646660100000|2022-03-07 13:35:00|12994|12992.8|12992.5|12991.3|12999|12997.8|12964.5|12963.3|571
1646660400000|2022-03-07 13:40:00|12993|12991.8|12990.5|12989.3|13004.5|13003.3|12970.5|12969.3|920
1646660700000|2022-03-07 13:45:00|12993|12991.8|13027|13025.8|13036|13034.8|12982|12980.8|859
1646661000000|2022-03-07 13:50:00|13027.5|13026.3|12999.5|12998.3|13030|13028.8|12978|12976.8|766
1646661300000|2022-03-07 13:55:00|13000|12998.8|13000.5|12999.3|13030|13028.8|12998|12996.8|493
1646661600000|2022-03-07 14:00:00|13002.5|13001.3|13050|13048.8|13060|13058.8|12982.5|12981.3|803
1646661900000|2022-03-07 14:05:00|13050.5|13049.3|13080.5|13079.3|13093.5|13092.3|13050.5|13049.3|825
1646662200000|2022-03-07 14:10:00|13081|13079.8|13063|13061.8|13084.5|13083.3|13053.5|13052.3|700
1646662500000|2022-03-07 14:15:00|13063.5|13062.3|13059.4|13058.2|13071.5|13070.3|13031.4|13030.2|601
1646662800000|2022-03-07 14:20:00|13059.9|13058.7|13092.4|13091.2|13094.4|13093.2|13055.9|13054.7|429
1646663100000|2022-03-07 14:25:00|13092.9|13091.7|13120.4|13119.2|13130.9|13129.7|13082.4|13081.2|880
1646663400000|2022-03-07 14:30:00|13118.4|13117.2|13068.4|13067.2|13151.9|13150.7|13053.9|13052.7|1377
1646663700000|2022-03-07 14:35:00|13068.9|13067.7|13087.4|13086.2|13091.4|13090.2|13034.9|13033.7|1599
1646664000000|2022-03-07 14:40:00|13087.9|13086.7|13010.9|13009.7|13094.4|13093.2|13002.9|13001.7|767
1646664300000|2022-03-07 14:45:00|13010.4|13009.2|13003.4|13002.2|13044.4|13043.2|12999.9|12998.7|593
1646664600000|2022-03-07 14:50:00|13003.9|13002.7|13034.4|13033.2|13034.9|13033.7|12999.4|12998.2|758
1646664900000|2022-03-07 14:55:00|13033.9|13032.7|13001.9|13000.7|13074.4|13073.2|12998.9|12997.7|885
1646665200000|2022-03-07 15:00:00|13001.4|13000.2|13013.9|13012.7|13018.4|13017.2|12990.9|12989.7|793
1646665500000|2022-03-07 15:05:00|13013.4|13012.2|13011.4|13010.2|13037.9|13036.7|13000.9|12999.7|532
1646665800000|2022-03-07 15:10:00|13011.9|13010.7|12937.4|12936.2|13022.4|13021.2|12932.4|12931.2|780
1646666100000|2022-03-07 15:15:00|12936.9|12935.7|12935.9|12934.7|12968.9|12967.7|12928.4|12927.2|780
1646666400000|2022-03-07 15:20:00|12936.4|12935.2|12895.4|12894.2|12953.4|12952.2|12892.4|12891.2|957
1646666700000|2022-03-07 15:25:00|12895.9|12894.7|12898.9|12897.7|12915.4|12914.2|12882.4|12881.2|1137
1646667000000|2022-03-07 15:30:00|12898.4|12897.2|12906.4|12905.2|12932.4|12931.2|12886.9|12885.7|929
1646667300000|2022-03-07 15:35:00|12906.9|12905.7|12908.9|12907.7|12933.9|12932.7|12897.4|12896.2|615
1646667600000|2022-03-07 15:40:00|12908.4|12907.2|12922.4|12921.2|12927.9|12926.7|12886.4|12885.2|797
1646667900000|2022-03-07 15:45:00|12921.9|12920.7|12886.4|12885.2|12932.4|12931.2|12873.4|12872.2|882
1646668200000|2022-03-07 15:50:00|12884.9|12883.7|12874.9|12873.7|12902.9|12901.7|12872.9|12871.7|487
1646668500000|2022-03-07 15:55:00|12876.4|12875.2|12850.9|12849.7|12879.9|12878.7|12838.9|12837.7|879
1646668800000|2022-03-07 16:00:00|12851.4|12850.2|12863.9|12862.7|12875.4|12874.2|12833.4|12832.2|799
1646669100000|2022-03-07 16:05:00|12865.4|12864.2|12898.9|12897.7|12909.9|12908.7|12862.9|12861.7|842
1646669400000|2022-03-07 16:10:00|12898.4|12897.2|12858.4|12857.2|12910.4|12909.2|12851.9|12850.7|679
1646669700000|2022-03-07 16:15:00|12857.9|12856.7|12915.9|12914.7|12930.4|12929.2|12853.4|12852.2|907
1646670000000|2022-03-07 16:20:00|12916.9|12915.7|12896.4|12895.2|12927.4|12926.2|12894.9|12893.7|1164
1646670300000|2022-03-07 16:25:00|12895.4|12894.2|12861.9|12860.7|12909.9|12908.7|12860.4|12859.2|1479
1646670600000|2022-03-07 16:30:00|12862.3|12860.3|12836.3|12834.3|12888.3|12886.3|12827.3|12825.3|1479
1646670900000|2022-03-07 16:35:00|12836.8|12834.8|12811.3|12809.3|12839.8|12837.8|12780.3|12778.3|1335
1646671200000|2022-03-07 16:40:00|12810.3|12808.3|12781.8|12779.8|12820.3|12818.3|12766.3|12764.3|589
1646671500000|2022-03-07 16:45:00|12782.3|12780.3|12778.8|12776.8|12823.3|12821.3|12772.3|12770.3|607
1646671800000|2022-03-07 16:50:00|12777.3|12775.3|12790.3|12788.3|12808.3|12806.3|12764.3|12762.3|407
1646672100000|2022-03-07 16:55:00|12790.8|12788.8|12739.3|12737.3|12791.8|12789.8|12729.3|12727.3|616
1646672400000|2022-03-07 17:00:00|12738.8|12736.8|12733.3|12731.3|12746.3|12744.3|12698.3|12696.3|613
1646672700000|2022-03-07 17:05:00|12733.8|12731.8|12738.3|12736.3|12745.8|12743.8|12713.3|12711.3|210
1646673000000|2022-03-07 17:10:00|12738.8|12736.8|12739.3|12737.3|12747.8|12745.8|12730.8|12728.8|265
1646673300000|2022-03-07 17:15:00|12738.8|12736.8|12733.8|12731.8|12761.8|12759.8|12726.3|12724.3|187
1646673600000|2022-03-07 17:20:00|12734.3|12732.3|12694.3|12692.3|12738.3|12736.3|12680.8|12678.8|297
1646673900000|2022-03-07 17:25:00|12693.8|12691.8|12692.8|12690.8|12697.3|12695.3|12663.3|12661.3|253
1646674200000|2022-03-07 17:30:00|12692.3|12690.3|12687.3|12685.3|12703.3|12701.3|12683.3|12681.3|229
1646674500000|2022-03-07 17:35:00|12687.8|12685.8|12673.8|12671.8|12702.3|12700.3|12670.3|12668.3|198
1646674800000|2022-03-07 17:40:00|12674.3|12672.3|12687.8|12685.8|12688.8|12686.8|12657.8|12655.8|205
1646675100000|2022-03-07 17:45:00|12687.3|12685.3|12711.3|12709.3|12713.8|12711.8|12683.8|12681.8|159
1646675400000|2022-03-07 17:50:00|12711.8|12709.8|12721.8|12719.8|12746.3|12744.3|12701.3|12699.3|563
1646675700000|2022-03-07 17:55:00|12721.3|12719.3|12713.3|12711.3|12725.3|12723.3|12692.3|12690.3|361
1646676000000|2022-03-07 18:00:00|12710.8|12708.8|12746.3|12744.3|12757.3|12755.3|12710.8|12708.8|296
1646676300000|2022-03-07 18:05:00|12745.8|12743.8|12711.3|12709.3|12769.8|12767.8|12711.3|12709.3|274
1646676600000|2022-03-07 18:10:00|12711.8|12709.8|12664.3|12662.3|12713.3|12711.3|12658.8|12656.8|529
1646676900000|2022-03-07 18:15:00|12662.8|12660.8|12614.8|12612.8|12665.3|12663.3|12614.3|12612.3|340
1646677200000|2022-03-07 18:20:00|12614.3|12612.3|12588.3|12586.3|12618.8|12616.8|12582.8|12580.8|451
1646677500000|2022-03-07 18:25:00|12588.8|12586.8|12650.8|12648.8|12658.8|12656.8|12586.3|12584.3|377
1646677800000|2022-03-07 18:30:00|12648.8|12646.8|12642.3|12640.3|12677.8|12675.8|12636.3|12634.3|201
1646678100000|2022-03-07 18:35:00|12643.3|12641.3|12646.8|12644.8|12669.8|12667.8|12626.8|12624.8|236
1646678400000|2022-03-07 18:40:00|12647.3|12645.3|12651.3|12649.3|12689.8|12687.8|12640.8|12638.8|242
1646678700000|2022-03-07 18:45:00|12649.8|12647.8|12642.8|12640.8|12657.3|12655.3|12631.8|12629.8|314
1646679000000|2022-03-07 18:50:00|12643.3|12641.3|12654.3|12652.3|12675.8|12673.8|12642.3|12640.3|298
1646679300000|2022-03-07 18:55:00|12653.8|12651.8|12634.3|12632.3|12661.3|12659.3|12630.8|12628.8|202
1646679600000|2022-03-07 19:00:00|12634.8|12632.8|12621.8|12619.8|12655.8|12653.8|12619.3|12617.3|143
1646679900000|2022-03-07 19:05:00|12622.3|12620.3|12617.3|12615.3|12631.8|12629.8|12602.3|12600.3|200
1646680200000|2022-03-07 19:10:00|12617.8|12615.8|12652.8|12650.8|12659.3|12657.3|12615.8|12613.8|161
1646680500000|2022-03-07 19:15:00|12654.3|12652.3|12667.3|12665.3|12670.3|12668.3|12642.8|12640.8|173
1646680800000|2022-03-07 19:20:00|12663.8|12661.8|12614.8|12612.8|12665.3|12663.3|12609.3|12607.3|149
1646681100000|2022-03-07 19:25:00|12615.3|12613.3|12620.8|12618.8|12639.3|12637.3|12610.8|12608.8|111
1646681400000|2022-03-07 19:30:00|12620.3|12618.3|12614.3|12612.3|12630.8|12628.8|12609.3|12607.3|112
1646681700000|2022-03-07 19:35:00|12616.8|12614.8|12640.8|12638.8|12640.8|12638.8|12614.3|12612.3|68
1646682000000|2022-03-07 19:40:00|12640.3|12638.3|12622.8|12620.8|12645.8|12643.8|12613.3|12611.3|124
1646682300000|2022-03-07 19:45:00|12622.3|12620.3|12625.3|12623.3|12630.8|12628.8|12610.8|12608.8|98
1646682600000|2022-03-07 19:50:00|12625.8|12623.8|12606.3|12604.3|12633.3|12631.3|12603.8|12601.8|111
1646682900000|2022-03-07 19:55:00|12606.8|12604.8|12599.3|12597.3|12634.3|12632.3|12582.8|12580.8|283
1646683200000|2022-03-07 20:00:00|12600.8|12598.8|12616.3|12614.3|12620.3|12618.3|12599.8|12597.8|115
1646683500000|2022-03-07 20:05:00|12617.8|12615.8|12594.8|12592.8|12617.8|12615.8|12581.3|12579.3|174
1646683800000|2022-03-07 20:10:00|12595.8|12593.8|12573.3|12571.3|12606.8|12604.8|12567.3|12565.3|194
1646684100000|2022-03-07 20:15:00|12572.8|12570.8|12581.3|12579.3|12585.3|12583.3|12563.3|12561.3|135
1646684400000|2022-03-07 20:20:00|12578.8|12576.8|12598.3|12596.3|12610.8|12608.8|12578.8|12576.8|118
1646684700000|2022-03-07 20:25:00|12598.8|12596.8|12612.3|12610.3|12623.3|12621.3|12597.8|12595.8|159
1646685000000|2022-03-07 20:30:00|12611.8|12609.8|12581.3|12579.3|12611.8|12609.8|12576.3|12574.3|161
1646685300000|2022-03-07 20:35:00|12583.8|12581.8|12569.8|12567.8|12584.8|12582.8|12567.3|12565.3|113
1646685600000|2022-03-07 20:40:00|12569.3|12567.3|12666.8|12664.8|12675.8|12673.8|12568.8|12566.8|328
1646685900000|2022-03-07 20:45:00|12664.8|12662.8|12666.3|12664.3|12672.3|12670.3|12632.8|12630.8|286
1646686200000|2022-03-07 20:50:00|12666.8|12664.8|12680.3|12678.3|12698.8|12696.8|12655.3|12653.3|310
1646686500000|2022-03-07 20:55:00|12679.8|12677.8|12647.8|12645.8|12714.3|12712.3|12643.8|12641.8|445
1646686800000|2022-03-07 21:00:00|12641.4|12636.4|12627.5|12622.5|12653.8|12648.8|12623.1|12618.1|32
1646687100000|2022-03-07 21:05:00|12628|12623|12622.9|12617.9|12630|12625|12602.5|12597.5|0
1646687400000|2022-03-07 21:10:00|12622.4|12617.4|12637.9|12632.9|12638.6|12633.6|12622|12617|0
1646687700000|2022-03-07 21:15:00|12637.4|12632.4|12626.3|12621.3|12643.1|12638.1|12626.2|12621.2|0
1646688000000|2022-03-07 21:20:00|12625.3|12620.3|12614|12609|12626.4|12621.4|12611.2|12606.2|0
1646688300000|2022-03-07 21:25:00|12614.4|12609.4|12609.3|12604.3|12622.1|12617.1|12609.3|12604.3|0
1646688600000|2022-03-07 21:30:00|12609.2|12604.2|12625.9|12620.9|12625.9|12620.9|12609.2|12604.2|0
1646688900000|2022-03-07 21:35:00|12626.9|12621.9|12609.4|12604.4|12629.1|12624.1|12607.1|12602.1|0
1646689200000|2022-03-07 21:40:00|12610.4|12605.4|12622.6|12617.6|12627.2|12622.2|12610.4|12605.4|0
1646689500000|2022-03-07 21:45:00|12622.1|12617.1|12624|12619|12633.2|12628.2|12617.5|12612.5|0
1646689800000|2022-03-07 21:50:00|12624.5|12619.5|12608.8|12603.8|12624.5|12619.5|12606.2|12601.2|0
1646690100000|2022-03-07 21:55:00|12610.7|12605.7|12605.4|12600.4|12613.2|12608.2|12604.8|12599.8|0
1646690400000|2022-03-07 22:00:00|12606.7|12601.7|12603.8|12598.8|12606.7|12601.7|12601.4|12596.4|0
1646690700000|2022-03-07 22:05:00|12604.5|12599.5|12601.4|12596.4|12604.5|12599.5|12598.8|12593.8|0
1646691000000|2022-03-07 22:10:00|12601.3|12596.3|12605.9|12600.9|12605.9|12600.9|12601.3|12596.3|0
1646691300000|2022-03-07 22:15:00|12605.8|12600.8|12605.2|12600.2|12606.1|12601.1|12603.5|12598.5|0
1646691600000|2022-03-07 22:20:00|12605.1|12600.1|12606.9|12601.9|12606.9|12601.9|12604.6|12599.6|0
1646691900000|2022-03-07 22:25:00|12606.7|12601.7|12605.5|12600.5|12606.7|12601.7|12604.8|12599.8|0
1646692200000|2022-03-07 22:30:00|12605.6|12600.6|12606|12601|12606.8|12601.8|12605|12600|0
1646692500000|2022-03-07 22:35:00|12605.9|12600.9|12606|12601|12607.4|12602.4|12605.4|12600.4|0
1646692800000|2022-03-07 22:40:00|12605.6|12600.6|12605.9|12600.9|12607.2|12602.2|12605.6|12600.6|0
1646693100000|2022-03-07 22:45:00|12605.6|12600.6|12604|12599|12606.5|12601.5|12604|12599|0
1646693400000|2022-03-07 22:50:00|12603.5|12598.5|12600|12595|12603.5|12598.5|12598|12593|0
1646693700000|2022-03-07 22:55:00|12600.1|12595.1|12602.9|12597.9|12605.1|12600.1|12599.9|12594.9|0
1646694000000|2022-03-07 23:00:00|12608.8|12603.8|12607.2|12602.2|12626.9|12621.9|12589.4|12584.4|0
1646694300000|2022-03-07 23:05:00|12607.7|12602.7|12605.4|12600.4|12608.7|12603.7|12595.3|12590.3|0
1646694600000|2022-03-07 23:10:00|12605.9|12600.9|12612.9|12607.9|12614.9|12609.9|12601.1|12596.1|0
1646694900000|2022-03-07 23:15:00|12613.4|12608.4|12609.5|12604.5|12615.8|12610.8|12604.1|12599.1|0
1646695200000|2022-03-07 23:20:00|12611.5|12606.5|12617.8|12612.8|12626.2|12621.2|12611|12606|0
1646695500000|2022-03-07 23:25:00|12618.3|12613.3|12610.1|12605.1|12623.8|12618.8|12609.3|12604.3|0
1646695800000|2022-03-07 23:30:00|12609.2|12604.2|12594.9|12589.9|12610.6|12605.6|12589.2|12584.2|0
1646696100000|2022-03-07 23:35:00|12595.4|12590.4|12601.6|12596.6|12606.3|12601.3|12595.4|12590.4|0
1646696400000|2022-03-07 23:40:00|12601.1|12596.1|12608.3|12603.3|12608.8|12603.8|12599.6|12594.6|0
1646696700000|2022-03-07 23:45:00|12607.9|12602.9|12599.7|12594.7|12613.6|12608.6|12597.3|12592.3|0
1646697000000|2022-03-07 23:50:00|12602.2|12597.2|12611.1|12606.1|12613.3|12608.3|12600.2|12595.2|0
1646697300000|2022-03-07 23:55:00|12611.6|12606.6|12607.7|12602.7|12616.4|12611.4|12607.1|12602.1|0
1646697600000|2022-03-08 00:00:00|12608.6|12603.6|12613.8|12608.8|12623.4|12618.4|12606.7|12601.7|0
1646697900000|2022-03-08 00:05:00|12613.3|12608.3|12624.4|12619.4|12625.3|12620.3|12609.4|12604.4|0
1646698200000|2022-03-08 00:10:00|12622.9|12617.9|12621.1|12616.1|12623.5|12618.5|12609.2|12604.2|0
1646698500000|2022-03-08 00:15:00|12623|12618|12710.3|12706.3|12723.3|12719.3|12622.6|12617.6|83
1646698800000|2022-03-08 00:20:00|12709.3|12705.3|12675.3|12671.3|12711.3|12707.3|12669.3|12665.3|35
1646699100000|2022-03-08 00:25:00|12674.3|12670.3|12652.3|12648.3|12679.3|12675.3|12642.8|12638.8|34
1646699400000|2022-03-08 00:30:00|12651.3|12647.3|12630.8|12626.8|12655.8|12651.8|12630.8|12626.8|21
1646699700000|2022-03-08 00:35:00|12637.8|12633.8|12675.3|12671.3|12677.8|12673.8|12636.8|12632.8|11
1646700000000|2022-03-08 00:40:00|12674.3|12670.3|12655.8|12651.8|12674.3|12670.3|12637.3|12633.3|8
1646700300000|2022-03-08 00:45:00|12656.3|12652.3|12648.3|12644.3|12673.3|12669.3|12643.8|12639.8|11
1646700600000|2022-03-08 00:50:00|12647.3|12643.3|12653.3|12649.3|12655.3|12651.3|12636.8|12632.8|3
1646700900000|2022-03-08 00:55:00|12652.3|12648.3|12660.8|12656.8|12664.3|12660.3|12646.8|12642.8|4
1646701200000|2022-03-08 01:00:00|12661.8|12657.8|12682.3|12678.3|12704.3|12700.3|12661.8|12657.8|11
1646701500000|2022-03-08 01:05:00|12682.8|12678.8|12701.8|12697.8|12713.3|12709.3|12658.3|12654.3|20
1646701800000|2022-03-08 01:10:00|12700.8|12696.8|12720.8|12716.8|12735.3|12731.3|12699.3|12695.3|30
1646702100000|2022-03-08 01:15:00|12720.3|12716.3|12746.8|12742.8|12774.8|12770.8|12719.8|12715.8|41
1646702400000|2022-03-08 01:20:00|12746.3|12742.3|12738.3|12734.3|12746.3|12742.3|12715.8|12711.8|8
1646702700000|2022-03-08 01:25:00|12738.8|12734.8|12718.3|12714.3|12749.3|12745.3|12718.3|12714.3|13
1646703000000|2022-03-08 01:30:00|12728.8|12724.8|12743.3|12739.3|12747.8|12743.8|12712.8|12708.8|9
1646703300000|2022-03-08 01:35:00|12740.3|12736.3|12704.3|12700.3|12754.8|12750.8|12703.8|12699.8|4
1646703600000|2022-03-08 01:40:00|12704.8|12700.8|12749.3|12745.3|12749.8|12745.8|12702.3|12698.3|10
1646703900000|2022-03-08 01:45:00|12751.8|12747.8|12751.3|12747.3|12757.3|12753.3|12743.3|12739.3|47
1646704200000|2022-03-08 01:50:00|12750.8|12746.8|12736.3|12732.3|12763.8|12759.8|12735.3|12731.3|6
1646704500000|2022-03-08 01:55:00|12736.8|12732.8|12755.8|12751.8|12758.3|12754.3|12736.8|12732.8|8
1646704800000|2022-03-08 02:00:00|12756.8|12752.8|12742.3|12738.3|12757.3|12753.3|12730.8|12726.8|22
1646705100000|2022-03-08 02:05:00|12743.8|12739.8|12736.8|12732.8|12757.8|12753.8|12724.3|12720.3|17
1646705400000|2022-03-08 02:10:00|12737.8|12733.8|12741.8|12737.8|12743.3|12739.3|12728.3|12724.3|28
1646705700000|2022-03-08 02:15:00|12742.8|12738.8|12743.8|12739.8|12755.3|12751.3|12740.3|12736.3|3
1646706000000|2022-03-08 02:20:00|12743.3|12739.3|12737.3|12733.3|12746.8|12742.8|12732.3|12728.3|27
1646706300000|2022-03-08 02:25:00|12736.3|12732.3|12730.8|12726.8|12738.8|12734.8|12728.3|12724.3|5
1646706600000|2022-03-08 02:30:00|12734.8|12730.8|12754.3|12750.3|12755.3|12751.3|12732.8|12728.8|40
1646706900000|2022-03-08 02:35:00|12755.8|12751.8|12747.3|12743.3|12758.3|12754.3|12741.8|12737.8|3
1646707200000|2022-03-08 02:40:00|12746.3|12742.3|12739.8|12735.8|12746.3|12742.3|12728.8|12724.8|19
1646707500000|2022-03-08 02:45:00|12739.3|12735.3|12710.3|12706.3|12739.3|12735.3|12701.8|12697.8|16
1646707800000|2022-03-08 02:50:00|12709.8|12705.8|12704.3|12700.3|12709.8|12705.8|12691.3|12687.3|17
1646708100000|2022-03-08 02:55:00|12705.3|12701.3|12685.8|12681.8|12712.8|12708.8|12682.3|12678.3|4
1646708400000|2022-03-08 03:00:00|12685.3|12681.3|12689.8|12685.8|12691.3|12687.3|12667.8|12663.8|11
1646708700000|2022-03-08 03:05:00|12690.3|12686.3|12698.8|12694.8|12704.3|12700.3|12689.8|12685.8|9
1646709000000|2022-03-08 03:10:00|12699.8|12695.8|12676.3|12672.3|12702.3|12698.3|12669.3|12665.3|12
1646709300000|2022-03-08 03:15:00|12675.3|12671.3|12667.8|12663.8|12682.8|12678.8|12664.8|12660.8|5
1646709600000|2022-03-08 03:20:00|12667.3|12663.3|12683.8|12679.8|12683.8|12679.8|12665.3|12661.3|3
1646709900000|2022-03-08 03:25:00|12684.8|12680.8|12693.8|12689.8|12701.3|12697.3|12684.8|12680.8|6
1646710200000|2022-03-08 03:30:00|12695.8|12691.8|12704.8|12700.8|12715.8|12711.8|12692.8|12688.8|5
1646710500000|2022-03-08 03:35:00|12705.3|12701.3|12719.3|12715.3|12719.8|12715.8|12705.3|12701.3|12
1646710800000|2022-03-08 03:40:00|12718.8|12714.8|12690.3|12686.3|12722.3|12718.3|12684.3|12680.3|7
1646711100000|2022-03-08 03:45:00|12690.8|12686.8|12692.8|12688.8|12702.8|12698.8|12688.3|12684.3|3
1646711400000|2022-03-08 03:50:00|12692.3|12688.3|12700.3|12696.3|12705.8|12701.8|12690.3|12686.3|1
1646711700000|2022-03-08 03:55:00|12700.8|12696.8|12707.8|12703.8|12708.8|12704.8|12692.3|12688.3|8
1646712000000|2022-03-08 04:00:00|12707.3|12703.3|12705.3|12701.3|12707.8|12703.8|12696.8|12692.8|18
1646712300000|2022-03-08 04:05:00|12705.8|12701.8|12707.8|12703.8|12710.3|12706.3|12700.8|12696.8|7
1646712600000|2022-03-08 04:10:00|12706.8|12702.8|12693.8|12689.8|12706.8|12702.8|12689.3|12685.3|14
1646712900000|2022-03-08 04:15:00|12694.3|12690.3|12696.3|12692.3|12701.8|12697.8|12687.3|12683.3|7
1646713200000|2022-03-08 04:20:00|12696.8|12692.8|12681.3|12677.3|12698.8|12694.8|12679.3|12675.3|28
1646713500000|2022-03-08 04:25:00|12679.8|12675.8|12692.8|12688.8|12694.8|12690.8|12678.8|12674.8|6
1646713800000|2022-03-08 04:30:00|12692.3|12688.3|12684.3|12680.3|12701.3|12697.3|12684.3|12680.3|8
1646714100000|2022-03-08 04:35:00|12683.3|12679.3|12682.8|12678.8|12686.8|12682.8|12672.3|12668.3|6
1646714400000|2022-03-08 04:40:00|12683.8|12679.8|12689.8|12685.8|12701.8|12697.8|12678.8|12674.8|4
1646714700000|2022-03-08 04:45:00|12692.8|12688.8|12679.3|12675.3|12692.8|12688.8|12674.8|12670.8|3
1646715000000|2022-03-08 04:50:00|12678.3|12674.3|12686.3|12682.3|12686.8|12682.8|12675.3|12671.3|1
1646715300000|2022-03-08 04:55:00|12685.8|12681.8|12688.3|12684.3|12692.8|12688.8|12685.3|12681.3|3
1646715600000|2022-03-08 05:00:00|12687.8|12683.8|12698.3|12694.3|12699.3|12695.3|12668.3|12664.3|30
1646715900000|2022-03-08 05:05:00|12698.8|12694.8|12654.3|12650.3|12709.3|12705.3|12650.8|12646.8|81
1646716200000|2022-03-08 05:10:00|12653.3|12649.3|12654.8|12650.8|12664.3|12660.3|12640.3|12636.3|24
1646716500000|2022-03-08 05:15:00|12654.3|12650.3|12655.8|12651.8|12662.3|12658.3|12648.3|12644.3|24
1646716800000|2022-03-08 05:20:00|12654.8|12650.8|12635.3|12631.3|12654.8|12650.8|12629.8|12625.8|18
1646717100000|2022-03-08 05:25:00|12637.3|12633.3|12602.8|12598.8|12645.3|12641.3|12602.8|12598.8|22
1646717400000|2022-03-08 05:30:00|12604.3|12600.3|12620.3|12616.3|12625.8|12621.8|12604.3|12600.3|17
1646717700000|2022-03-08 05:35:00|12619.8|12615.8|12604.8|12600.8|12622.3|12618.3|12595.8|12591.8|23
1646718000000|2022-03-08 05:40:00|12604.3|12600.3|12601.8|12597.8|12617.8|12613.8|12591.3|12587.3|8
1646718300000|2022-03-08 05:45:00|12601.3|12597.3|12592.8|12588.8|12601.8|12597.8|12589.3|12585.3|38
1646718600000|2022-03-08 05:50:00|12592.3|12588.3|12586.8|12582.8|12593.3|12589.3|12579.8|12575.8|29
1646718900000|2022-03-08 05:55:00|12586.3|12582.3|12581.3|12577.3|12605.3|12601.3|12580.3|12576.3|23
1646719200000|2022-03-08 06:00:00|12582.3|12578.3|12616.8|12612.8|12616.8|12612.8|12580.3|12576.3|19
1646719500000|2022-03-08 06:05:00|12621.3|12617.3|12605.8|12601.8|12621.8|12617.8|12601.3|12597.3|15
1646719800000|2022-03-08 06:10:00|12605.3|12601.3|12571.8|12567.8|12606.3|12602.3|12552.8|12548.8|67
1646720100000|2022-03-08 06:15:00|12571.3|12567.3|12544.3|12540.3|12580.8|12576.8|12544.3|12540.3|26
1646720400000|2022-03-08 06:20:00|12544.8|12540.8|12486.8|12482.8|12552.8|12548.8|12484.8|12480.8|76
1646720700000|2022-03-08 06:25:00|12476.8|12472.8|12517.3|12513.3|12528.8|12524.8|12473.8|12469.8|65
1646721000000|2022-03-08 06:30:00|12517.8|12513.8|12509.3|12505.3|12531.3|12527.3|12504.8|12500.8|51
1646721300000|2022-03-08 06:35:00|12509.8|12505.8|12519.3|12515.3|12528.3|12524.3|12503.8|12499.8|47
1646721600000|2022-03-08 06:40:00|12517.8|12513.8|12562.8|12558.8|12564.3|12560.3|12513.3|12509.3|57
1646721900000|2022-03-08 06:45:00|12562.3|12558.3|12560.3|12556.3|12574.3|12570.3|12542.3|12538.3|87
1646722200000|2022-03-08 06:50:00|12559.3|12555.3|12563.8|12559.8|12583.3|12579.3|12554.3|12550.3|57
1646722500000|2022-03-08 06:55:00|12564.8|12560.8|12571.3|12567.3|12581.8|12577.8|12563.8|12559.8|53
1646722800000|2022-03-08 07:00:00|12570.3|12568.3|12577.8|12575.8|12631.3|12629.3|12547.3|12545.3|584
1646723100000|2022-03-08 07:05:00|12577.3|12575.3|12553.3|12551.3|12591.3|12589.3|12541.3|12539.3|429
1646723400000|2022-03-08 07:10:00|12552.8|12550.8|12509.8|12507.8|12552.8|12550.8|12497.8|12495.8|409
1646723700000|2022-03-08 07:15:00|12510.3|12508.3|12583.8|12581.8|12585.8|12583.8|12485.3|12483.3|500
1646724000000|2022-03-08 07:20:00|12584.3|12582.3|12589.3|12587.3|12598.3|12596.3|12558.3|12556.3|306
1646724300000|2022-03-08 07:25:00|12588.8|12586.8|12614.8|12612.8|12622.3|12620.3|12557.8|12555.8|372
1646724600000|2022-03-08 07:30:00|12613.3|12611.3|12607.3|12605.3|12619.8|12617.8|12597.8|12595.8|418
1646724900000|2022-03-08 07:35:00|12607.8|12605.8|12607.3|12605.3|12618.8|12616.8|12594.3|12592.3|325
1646725200000|2022-03-08 07:40:00|12608.3|12606.3|12635.8|12633.8|12648.3|12646.3|12596.8|12594.8|468
1646725500000|2022-03-08 07:45:00|12636.3|12634.3|12653.3|12651.3|12659.8|12657.8|12620.8|12618.8|508
1646725800000|2022-03-08 07:50:00|12652.8|12650.8|12619.3|12617.3|12655.8|12653.8|12608.3|12606.3|534
1646726100000|2022-03-08 07:55:00|12620.3|12618.3|12610.3|12608.3|12620.3|12618.3|12559.3|12557.3|887
1646726400000|2022-03-08 08:00:00|12609.9|12608.7|12717.4|12716.2|12717.4|12716.2|12577.9|12576.7|2262
1646726700000|2022-03-08 08:05:00|12715.4|12714.2|12710.4|12709.2|12736.9|12735.7|12691.9|12690.7|1489
1646727000000|2022-03-08 08:10:00|12709.9|12708.7|12892.9|12891.7|12898.9|12897.7|12705.9|12704.7|2457
1646727300000|2022-03-08 08:15:00|12892.4|12891.2|12918.4|12917.2|12918.9|12917.7|12838.4|12837.2|1480
1646727600000|2022-03-08 08:20:00|12916.4|12915.2|12971.4|12970.2|12979.9|12978.7|12907.9|12906.7|1721
1646727900000|2022-03-08 08:25:00|12971.9|12970.7|13075.9|13074.7|13099.9|13098.7|12955.9|12954.7|2070
1646728200000|2022-03-08 08:30:00|13075.4|13074.2|13008.9|13007.7|13093.9|13092.7|13006.4|13005.2|1931
1646728500000|2022-03-08 08:35:00|13007.9|13006.7|13028.9|13027.7|13065.4|13064.2|13004.9|13003.7|1414
1646728800000|2022-03-08 08:40:00|13028.4|13027.2|13002.7|13001.5|13087.6|13086.4|12976.7|12975.5|1256
1646729100000|2022-03-08 08:45:00|13002.2|13001|12991.7|12990.5|13050.2|13049|12957.2|12956|1246
1646729400000|2022-03-08 08:50:00|12991.2|12990|12935.7|12934.5|12995.7|12994.5|12913.7|12912.5|1544
1646729700000|2022-03-08 08:55:00|12936.7|12935.5|12975.7|12974.5|12986.2|12985|12930.7|12929.5|693
1646730000000|2022-03-08 09:00:00|12974.7|12973.5|13036.7|13035.5|13044.7|13043.5|12955.7|12954.5|865
1646730300000|2022-03-08 09:05:00|13034.2|13033|13009.7|13008.5|13054.7|13053.5|12975.2|12974|736
1646730600000|2022-03-08 09:10:00|13009.2|13008|13019.7|13018.5|13044.2|13043|13007.7|13006.5|485
1646730900000|2022-03-08 09:15:00|13020.2|13019|13029.7|13028.5|13042.2|13041|13010.7|13009.5|310
1646731200000|2022-03-08 09:20:00|13030.2|13029|13006.2|13005|13035.7|13034.5|12987.2|12986|627
1646731500000|2022-03-08 09:25:00|13006.7|13005.5|12968.7|12967.5|13017.2|13016|12968.2|12967|421
1646731800000|2022-03-08 09:30:00|12969.2|12968|12993.2|12992|13002.7|13001.5|12930.2|12929|675
1646732100000|2022-03-08 09:35:00|12992.7|12991.5|12998.2|12997|13012.2|13011|12971.2|12970|622
1646732400000|2022-03-08 09:40:00|12997.7|12996.5|12998.2|12997|13011.7|13010.5|12982.2|12981|381
1646732700000|2022-03-08 09:45:00|12999.7|12998.5|12994.2|12993|13005.2|13004|12960.7|12959.5|477
1646733000000|2022-03-08 09:50:00|12993.7|12992.5|13021.2|13020|13021.7|13020.5|12976.7|12975.5|417
1646733300000|2022-03-08 09:55:00|13021.7|13020.5|13006.7|13005.5|13029.2|13028|12994.7|12993.5|445
1646733600000|2022-03-08 10:00:00|13007.2|13006|13003.2|13002|13020.2|13019|12997.2|12996|237
1646733900000|2022-03-08 10:05:00|13002.7|13001.5|12951.2|12950|13005.7|13004.5|12948.7|12947.5|346
1646734200000|2022-03-08 10:10:00|12951.7|12950.5|12957.2|12956|12974.2|12973|12941.2|12940|387
1646734500000|2022-03-08 10:15:00|12956.7|12955.5|12836.2|12835|12957.7|12956.5|12832.7|12831.5|979
1646734800000|2022-03-08 10:20:00|12836.7|12835.5|12885.2|12884|12892.7|12891.5|12836.7|12835.5|581
1646735100000|2022-03-08 10:25:00|12882.7|12881.5|12945.2|12944|12954.2|12953|12882.2|12881|700
1646735400000|2022-03-08 10:30:00|12944.2|12943|12899.7|12898.5|12944.2|12943|12888.2|12887|581
1646735700000|2022-03-08 10:35:00|12900.2|12899|12883.7|12882.5|12924.2|12923|12881.2|12880|378
1646736000000|2022-03-08 10:40:00|12884.2|12883|12893.7|12892.5|12903.2|12902|12857.7|12856.5|432
1646736300000|2022-03-08 10:45:00|12894.2|12893|12925.2|12924|12929.7|12928.5|12879.2|12878|462
1646736600000|2022-03-08 10:50:00|12924.7|12923.5|12927.7|12926.5|12964.2|12963|12916.2|12915|747
1646736900000|2022-03-08 10:55:00|12928.2|12927|12928.2|12927|12950.7|12949.5|12921.7|12920.5|597
1646737200000|2022-03-08 11:00:00|12927.7|12926.5|12921.2|12920|12935.7|12934.5|12903.7|12902.5|585
1646737500000|2022-03-08 11:05:00|12922.7|12921.5|12914.7|12913.5|12929.2|12928|12899.2|12898|356
1646737800000|2022-03-08 11:10:00|12915.2|12914|12933.2|12932|12937.2|12936|12914.7|12913.5|186
1646738100000|2022-03-08 11:15:00|12933.7|12932.5|12913.2|12912|12934.7|12933.5|12895.7|12894.5|267
1646738400000|2022-03-08 11:20:00|12913.7|12912.5|12926.2|12925|12929.7|12928.5|12892.7|12891.5|237
1646738700000|2022-03-08 11:25:00|12926.7|12925.5|12948.2|12947|12958.2|12957|12920.2|12919|326
1646739000000|2022-03-08 11:30:00|12948.7|12947.5|12963.7|12962.5|12971.2|12970|12944.2|12943|588
1646739300000|2022-03-08 11:35:00|12964.2|12963|12955.2|12954|12964.2|12963|12944.2|12943|284
1646739600000|2022-03-08 11:40:00|12955.7|12954.5|12942.7|12941.5|12958.2|12957|12927.7|12926.5|267
1646739900000|2022-03-08 11:45:00|12942.2|12941|12935.2|12934|12946.2|12945|12928.2|12927|1237
1646740200000|2022-03-08 11:50:00|12936.2|12935|12951.2|12950|12957.7|12956.5|12934.7|12933.5|210
1646740500000|2022-03-08 11:55:00|12951.7|12950.5|12970.7|12969.5|12979.7|12978.5|12947.2|12946|351
1646740800000|2022-03-08 12:00:00|12970.2|12969|12993.7|12992.5|13001.7|13000.5|12967.2|12966|485
1646741100000|2022-03-08 12:05:00|12995.2|12994|13040.7|13039.5|13044.2|13043|12994.7|12993.5|537
1646741400000|2022-03-08 12:10:00|13041.7|13040.5|13058.7|13057.5|13098.7|13097.5|13041.7|13040.5|1364
1646741700000|2022-03-08 12:15:00|13058.2|13057|13059.7|13058.5|13072.2|13071|13045.2|13044|532
1646742000000|2022-03-08 12:20:00|13060.2|13059|13079.7|13078.5|13084.2|13083|13046.7|13045.5|677
1646742300000|2022-03-08 12:25:00|13080.7|13079.5|13058.2|13057|13091.2|13090|13037.7|13036.5|747
1646742600000|2022-03-08 12:30:00|13058.7|13057.5|13057.2|13056|13065.2|13064|13030.2|13029|373
1646742900000|2022-03-08 12:35:00|13057.7|13056.5|13019.7|13018.5|13061.7|13060.5|13018.2|13017|452
1646743200000|2022-03-08 12:40:00|13020.2|13019|12979.5|12978.3|13025.2|13024|12978.5|12977.3|540
1646743500000|2022-03-08 12:45:00|12979|12977.8|12949|12947.8|12984|12982.8|12941|12939.8|663
1646743800000|2022-03-08 12:50:00|12949.5|12948.3|12915.5|12914.3|12949.5|12948.3|12910.5|12909.3|426
1646744100000|2022-03-08 12:55:00|12915|12913.8|12939.5|12938.3|12945.5|12944.3|12913|12911.8|333
1646744400000|2022-03-08 13:00:00|12939|12937.8|12925.5|12924.3|12944.5|12943.3|12907|12905.8|581
1646744700000|2022-03-08 13:05:00|12928|12926.8|12905.5|12904.3|12941|12939.8|12901.5|12900.3|567
1646745000000|2022-03-08 13:10:00|12905|12903.8|12830|12828.8|12910.5|12909.3|12829|12827.8|1151
1646745300000|2022-03-08 13:15:00|12830.5|12829.3|12855.9|12854.7|12875.9|12874.7|12830|12828.8|768
1646745600000|2022-03-08 13:20:00|12855.4|12854.2|12840.4|12839.2|12858.9|12857.7|12839.9|12838.7|405
1646745900000|2022-03-08 13:25:00|12840.9|12839.7|12867.9|12866.7|12872.9|12871.7|12830.4|12829.2|600
1646746200000|2022-03-08 13:30:00|12871.4|12870.2|12869.4|12868.2|12878.4|12877.2|12852.9|12851.7|359
1646746500000|2022-03-08 13:35:00|12868.9|12867.7|12907.9|12906.7|12916.4|12915.2|12866.9|12865.7|583
1646746800000|2022-03-08 13:40:00|12907.4|12906.2|12900.4|12899.2|12928.4|12927.2|12899.4|12898.2|513
1646747100000|2022-03-08 13:45:00|12899.9|12898.7|12911.9|12910.7|12927.9|12926.7|12895.9|12894.7|357
1646747400000|2022-03-08 13:50:00|12912.4|12911.2|12956.9|12955.7|12974.9|12973.7|12897.4|12896.2|564
1646747700000|2022-03-08 13:55:00|12957.4|12956.2|12937.4|12936.2|12965.9|12964.7|12929.9|12928.7|283
1646748000000|2022-03-08 14:00:00|12936.4|12935.2|12947.4|12946.2|12967.4|12966.2|12919.4|12918.2|450
1646748300000|2022-03-08 14:05:00|12947.9|12946.7|12927.4|12926.2|12969.4|12968.2|12924.4|12923.2|392
1646748600000|2022-03-08 14:10:00|12927.9|12926.7|12919.9|12918.7|12939.9|12938.7|12912.9|12911.7|613
1646748900000|2022-03-08 14:15:00|12920.9|12919.7|12931.9|12930.7|12960.9|12959.7|12918.9|12917.7|842
1646749200000|2022-03-08 14:20:00|12928.9|12927.7|12970.4|12969.2|12971.9|12970.7|12927.4|12926.2|412
1646749500000|2022-03-08 14:25:00|12969.9|12968.7|12949.4|12948.2|12976.9|12975.7|12939.4|12938.2|516
1646749800000|2022-03-08 14:30:00|12948.4|12947.2|12903.9|12902.7|12969.9|12968.7|12884.4|12883.2|859
1646750100000|2022-03-08 14:35:00|12903.4|12902.2|12866.9|12865.7|12965.4|12964.2|12866.9|12865.7|1055
1646750400000|2022-03-08 14:40:00|12865.4|12864.2|12922.4|12921.2|12949.4|12948.2|12836.9|12835.7|1459
1646750700000|2022-03-08 14:45:00|12922.9|12921.7|12898.9|12897.7|12936.4|12935.2|12888.9|12887.7|848
1646751000000|2022-03-08 14:50:00|12897.4|12896.2|12849.4|12848.2|12912.4|12911.2|12842.9|12841.7|1033
1646751300000|2022-03-08 14:55:00|12847.4|12846.2|12875.4|12874.2|12886.9|12885.7|12834.9|12833.7|714
1646751600000|2022-03-08 15:00:00|12876.4|12875.2|12803.9|12802.7|12876.4|12875.2|12796.9|12795.7|823
1646751900000|2022-03-08 15:05:00|12803.4|12802.2|12773.4|12772.2|12820.4|12819.2|12769.9|12768.7|986
1646752200000|2022-03-08 15:10:00|12772.9|12771.7|12813.4|12812.2|12827.4|12826.2|12766.4|12765.2|887
1646752500000|2022-03-08 15:15:00|12812.4|12811.2|12846.9|12845.7|12861.4|12860.2|12804.4|12803.2|1301
1646752800000|2022-03-08 15:20:00|12846.4|12845.2|12782.4|12781.2|12856.9|12855.7|12778.9|12777.7|810
1646753100000|2022-03-08 15:25:00|12781.9|12780.7|12754.4|12753.2|12789.4|12788.2|12753.4|12752.2|818
1646753400000|2022-03-08 15:30:00|12753.4|12752.2|12729.9|12728.7|12799.9|12798.7|12725.9|12724.7|928
1646753700000|2022-03-08 15:35:00|12728.4|12727.2|12764.4|12763.2|12772.9|12771.7|12720.4|12719.2|918
1646754000000|2022-03-08 15:40:00|12764.9|12763.7|12801.9|12800.7|12810.9|12809.7|12748.4|12747.2|980
1646754300000|2022-03-08 15:45:00|12801.4|12800.2|12812.4|12811.2|12821.9|12820.7|12785.4|12784.2|1063
1646754600000|2022-03-08 15:50:00|12811.9|12810.7|12848.9|12847.7|12863.4|12862.2|12799.4|12798.2|903
1646754900000|2022-03-08 15:55:00|12848.4|12847.2|12904.4|12903.2|12904.9|12903.7|12829.9|12828.7|1004
1646755200000|2022-03-08 16:00:00|12909.9|12908.7|12895.4|12894.2|12912.9|12911.7|12859.9|12858.7|1005
1646755500000|2022-03-08 16:05:00|12894.9|12893.7|12873.9|12872.7|12898.9|12897.7|12850.4|12849.2|775
1646755800000|2022-03-08 16:10:00|12874.4|12873.2|12901.9|12900.7|12902.4|12901.2|12874.4|12873.2|571
1646756100000|2022-03-08 16:15:00|12901.4|12900.2|12910.4|12909.2|12918.9|12917.7|12875.9|12874.7|818
1646756400000|2022-03-08 16:20:00|12912.9|12911.7|12834.4|12833.2|12916.9|12915.7|12820.9|12819.7|1175
1646756700000|2022-03-08 16:25:00|12833.9|12832.7|12871.4|12870.2|12884.4|12883.2|12829.9|12828.7|1588
1646757000000|2022-03-08 16:30:00|12867.4|12866.2|12814.8|12812.8|12875.3|12873.3|12799.8|12797.8|1902
1646757300000|2022-03-08 16:35:00|12814.3|12812.3|12837.3|12835.3|12854.8|12852.8|12813.3|12811.3|1392
1646757600000|2022-03-08 16:40:00|12838.3|12836.3|12840.3|12838.3|12851.8|12849.8|12818.3|12816.3|353
1646757900000|2022-03-08 16:45:00|12840.8|12838.8|12888.8|12886.8|12895.3|12893.3|12835.8|12833.8|424
1646758200000|2022-03-08 16:50:00|12888.3|12886.3|12921.8|12919.8|12921.8|12919.8|12881.3|12879.3|438
1646758500000|2022-03-08 16:55:00|12924.8|12922.8|12942.3|12940.3|12973.3|12971.3|12920.3|12918.3|1256
1646758800000|2022-03-08 17:00:00|12942.8|12940.8|12992.3|12990.3|12996.3|12994.3|12937.3|12935.3|502
1646759100000|2022-03-08 17:05:00|12991.8|12989.8|13021.8|13019.8|13055.8|13053.8|12989.8|12987.8|608
1646759400000|2022-03-08 17:10:00|13020.3|13018.3|13092.8|13090.8|13094.3|13092.3|13020.3|13018.3|771
1646759700000|2022-03-08 17:15:00|13094.8|13092.8|13199.3|13197.3|13202.3|13200.3|13084.3|13082.3|1422
1646760000000|2022-03-08 17:20:00|13198.3|13196.3|13150.8|13148.8|13343.3|13341.3|13138.8|13136.8|1979
1646760300000|2022-03-08 17:25:00|13152.8|13150.8|13180.3|13178.3|13186.3|13184.3|13100.8|13098.8|1004
1646760600000|2022-03-08 17:30:00|13180.8|13178.8|13280.8|13278.8|13292.3|13290.3|13174.8|13172.8|830
1646760900000|2022-03-08 17:35:00|13282.3|13280.3|13288.3|13286.3|13301.3|13299.3|13230.3|13228.3|697
1646761200000|2022-03-08 17:40:00|13287.8|13285.8|13244.8|13242.8|13322.8|13320.8|13239.8|13237.8|959
1646761500000|2022-03-08 17:45:00|13241.3|13239.3|13277.3|13275.3|13280.8|13278.8|13222.8|13220.8|582
1646761800000|2022-03-08 17:50:00|13275.3|13273.3|13293.3|13291.3|13295.8|13293.8|13228.3|13226.3|396
1646762100000|2022-03-08 17:55:00|13291.8|13289.8|13259.3|13257.3|13291.8|13289.8|13240.8|13238.8|364
1646762400000|2022-03-08 18:00:00|13258.8|13256.8|13306.3|13304.3|13306.8|13304.8|13253.3|13251.3|447
1646762700000|2022-03-08 18:05:00|13306.8|13304.8|13293.8|13291.8|13308.8|13306.8|13265.3|13263.3|361
1646763000000|2022-03-08 18:10:00|13294.3|13292.3|13233.8|13231.8|13311.3|13309.3|13229.3|13227.3|375
1646763300000|2022-03-08 18:15:00|13234.3|13232.3|13277.8|13275.8|13278.8|13276.8|13226.3|13224.3|428
1646763600000|2022-03-08 18:20:00|13277.3|13275.3|13195.8|13193.8|13277.3|13275.3|13192.8|13190.8|333
1646763900000|2022-03-08 18:25:00|13193.3|13191.3|13146.8|13144.8|13200.3|13198.3|13146.8|13144.8|330
1646764200000|2022-03-08 18:30:00|13147.3|13145.3|13124.3|13122.3|13152.8|13150.8|13077.3|13075.3|455
1646764500000|2022-03-08 18:35:00|13124.8|13122.8|13090.3|13088.3|13149.3|13147.3|13083.8|13081.8|340
1646764800000|2022-03-08 18:40:00|13091.3|13089.3|13142.3|13140.3|13145.3|13143.3|13049.3|13047.3|548
1646765100000|2022-03-08 18:45:00|13141.8|13139.8|13095.3|13093.3|13145.8|13143.8|13068.8|13066.8|351
1646765400000|2022-03-08 18:50:00|13094.8|13092.8|13075.8|13073.8|13112.8|13110.8|13063.3|13061.3|330
1646765700000|2022-03-08 18:55:00|13075.3|13073.3|13074.8|13072.8|13082.8|13080.8|13057.3|13055.3|242
1646766000000|2022-03-08 19:00:00|13076.8|13074.8|13061.8|13059.8|13088.3|13086.3|13023.3|13021.3|412
1646766300000|2022-03-08 19:05:00|13058.8|13056.8|13094.8|13092.8|13106.8|13104.8|13042.3|13040.3|303
1646766600000|2022-03-08 19:10:00|13093.8|13091.8|13049.8|13047.8|13102.8|13100.8|13029.3|13027.3|332
1646766900000|2022-03-08 19:15:00|13049.3|13047.3|13058.3|13056.3|13085.3|13083.3|13041.3|13039.3|190
1646767200000|2022-03-08 19:20:00|13059.8|13057.8|13060.3|13058.3|13068.8|13066.8|13010.8|13008.8|425
1646767500000|2022-03-08 19:25:00|13062.8|13060.8|13098.8|13096.8|13111.8|13109.8|13049.8|13047.8|269
1646767800000|2022-03-08 19:30:00|13098.3|13096.3|13062.8|13060.8|13101.8|13099.8|13044.8|13042.8|336
1646768100000|2022-03-08 19:35:00|13062.3|13060.3|13092.3|13090.3|13098.3|13096.3|13045.3|13043.3|357
1646768400000|2022-03-08 19:40:00|13094.8|13092.8|13099.8|13097.8|13103.8|13101.8|13064.3|13062.3|229
1646768700000|2022-03-08 19:45:00|13100.3|13098.3|13135.8|13133.8|13147.8|13145.8|13096.8|13094.8|295
1646769000000|2022-03-08 19:50:00|13135.3|13133.3|13085.8|13083.8|13146.3|13144.3|13082.3|13080.3|246
1646769300000|2022-03-08 19:55:00|13086.3|13084.3|13087.8|13085.8|13107.3|13105.3|13055.8|13053.8|234
1646769600000|2022-03-08 20:00:00|13086.8|13084.8|13120.8|13118.8|13128.8|13126.8|13078.8|13076.8|184
1646769900000|2022-03-08 20:05:00|13120.3|13118.3|13134.8|13132.8|13140.3|13138.3|13107.3|13105.3|197
1646770200000|2022-03-08 20:10:00|13137.3|13135.3|13102.3|13100.3|13148.3|13146.3|13084.3|13082.3|271
1646770500000|2022-03-08 20:15:00|13104.8|13102.8|13086.8|13084.8|13117.8|13115.8|13080.3|13078.3|182
1646770800000|2022-03-08 20:20:00|13087.3|13085.3|13091.8|13089.8|13093.3|13091.3|13068.8|13066.8|132
1646771100000|2022-03-08 20:25:00|13089.8|13087.8|13035.3|13033.3|13091.3|13089.3|13026.8|13024.8|277
1646771400000|2022-03-08 20:30:00|13035.8|13033.8|12994.3|12992.3|13036.8|13034.8|12992.8|12990.8|437
1646771700000|2022-03-08 20:35:00|12991.3|12989.3|13028.3|13026.3|13033.8|13031.8|12985.8|12983.8|414
1646772000000|2022-03-08 20:40:00|13032.8|13030.8|12998.8|12996.8|13043.8|13041.8|12996.3|12994.3|300
1646772300000|2022-03-08 20:45:00|12999.3|12997.3|13004.3|13002.3|13015.8|13013.8|12984.3|12982.3|272
1646772600000|2022-03-08 20:50:00|13002.3|13000.3|13003.8|13001.8|13056.8|13054.8|13000.3|12998.3|399
1646772900000|2022-03-08 20:55:00|13002.8|13000.8|13018.8|13016.8|13020.8|13018.8|12978.3|12976.3|605
1646773200000|2022-03-08 21:00:00|13009.6|13004.6|12992.9|12987.9|13012.6|13007.6|12980.4|12975.4|393
1646773500000|2022-03-08 21:05:00|12993.9|12988.9|12992.5|12987.5|13000.8|12995.8|12978.4|12973.4|0
1646773800000|2022-03-08 21:10:00|12993|12988|12997.7|12992.7|13017.5|13012.5|12992.5|12987.5|0
1646774100000|2022-03-08 21:15:00|12999.3|12994.3|12976|12971|13001.3|12996.3|12976|12971|0
1646774400000|2022-03-08 21:20:00|12976.5|12971.5|12972.4|12967.4|12979.5|12974.5|12969.4|12964.4|0
1646774700000|2022-03-08 21:25:00|12973.4|12968.4|12978.6|12973.6|12978.6|12973.6|12966.3|12961.3|0
1646775000000|2022-03-08 21:30:00|12979.1|12974.1|12967.5|12962.5|12980.2|12975.2|12966.9|12961.9|0
1646775300000|2022-03-08 21:35:00|12967.6|12962.6|12965.6|12960.6|12973.7|12968.7|12965.1|12960.1|0
1646775600000|2022-03-08 21:40:00|12966.6|12961.6|12964.8|12959.8|12972|12967|12961.7|12956.7|0
1646775900000|2022-03-08 21:45:00|12965.8|12960.8|12979.9|12974.9|12982.5|12977.5|12962.1|12957.1|0
1646776200000|2022-03-08 21:50:00|12980.4|12975.4|12982.6|12977.6|12994.9|12989.9|12979.1|12974.1|0
1646776500000|2022-03-08 21:55:00|12983.1|12978.1|12979.1|12974.1|12988.4|12983.4|12973|12968|0
1646776800000|2022-03-08 22:00:00|12980.2|12975.2|12979.1|12974.1|12980.2|12975.2|12975.6|12970.6|0
1646777100000|2022-03-08 22:05:00|12978.3|12973.3|12976.3|12971.3|12978.5|12973.5|12972.3|12967.3|0
1646777400000|2022-03-08 22:10:00|12976.4|12971.4|12978.9|12973.9|12983.3|12978.3|12976.3|12971.3|0
1646777700000|2022-03-08 22:15:00|12979.4|12974.4|12977.7|12972.7|12980.9|12975.9|12977.7|12972.7|0
1646778000000|2022-03-08 22:20:00|12977.8|12972.8|12977.5|12972.5|12978.1|12973.1|12977.5|12972.5|0
1646778300000|2022-03-08 22:25:00|12976.4|12971.4|12974.8|12969.8|12976.5|12971.5|12974.4|12969.4|0
1646778600000|2022-03-08 22:30:00|12975.4|12970.4|12973.3|12968.3|12975.5|12970.5|12972.7|12967.7|0
1646778900000|2022-03-08 22:35:00|12971.1|12966.1|12970.8|12965.8|12971.1|12966.1|12970.2|12965.2|0
1646779200000|2022-03-08 22:40:00|12970.3|12965.3|12970.4|12965.4|12970.4|12965.4|12969.4|12964.4|0
1646779500000|2022-03-08 22:45:00|12970.3|12965.3|12974.7|12969.7|12975|12970|12970.2|12965.2|0
1646779800000|2022-03-08 22:50:00|12971.6|12966.6|12973.1|12968.1|12975.3|12970.3|12971.3|12966.3|0
1646780100000|2022-03-08 22:55:00|12973.2|12968.2|12974.9|12969.9|12978|12973|12972.9|12967.9|0
1646780400000|2022-03-08 23:00:00|12980.6|12975.6|13002.5|12997.5|13008.9|13003.9|12977.6|12972.6|0
1646780700000|2022-03-08 23:05:00|13003.1|12998.1|13000|12995|13006.6|13001.6|12997|12992|0
1646781000000|2022-03-08 23:10:00|13000.5|12995.5|13009.3|13004.3|13011.3|13006.3|12990.9|12985.9|0
1646781300000|2022-03-08 23:15:00|13008.3|13003.3|13002.9|12997.9|13008.7|13003.7|12995.6|12990.6|0
1646781600000|2022-03-08 23:20:00|13001.4|12996.4|13003.3|12998.3|13007.9|13002.9|12994.2|12989.2|0
1646781900000|2022-03-08 23:25:00|13002.7|12997.7|13015.1|13010.1|13016.7|13011.7|13000.6|12995.6|0
1646782200000|2022-03-08 23:30:00|13015.7|13010.7|13034.4|13029.4|13038.7|13033.7|13015.7|13010.7|0
1646782500000|2022-03-08 23:35:00|13033.4|13028.4|13019.1|13014.1|13038.6|13033.6|13017|13012|0
1646782800000|2022-03-08 23:40:00|13018.1|13013.1|13021.7|13016.7|13024.2|13019.2|13014.4|13009.4|0
1646783100000|2022-03-08 23:45:00|13022.2|13017.2|13018.8|13013.8|13032.7|13027.7|13016.7|13011.7|0
1646783400000|2022-03-08 23:50:00|13018.3|13013.3|13026.9|13021.9|13032|13027|13010.4|13005.4|0
1646783700000|2022-03-08 23:55:00|13028|13023|13031.7|13026.7|13038|13033|13017.8|13012.8|0
1646784000000|2022-03-09 00:00:00|13031.2|13026.2|13042.6|13037.6|13046.7|13041.7|13030.7|13025.7|0
1646784300000|2022-03-09 00:05:00|13042.1|13037.1|13042.5|13037.5|13049.2|13044.2|13038.9|13033.9|0
1646784600000|2022-03-09 00:10:00|13041.5|13036.5|13040.5|13035.5|13044.6|13039.6|13036.5|13031.5|0
1646784900000|2022-03-09 00:15:00|13040|13035|13083.8|13079.8|13107.3|13103.3|13040|13035|65
1646785200000|2022-03-09 00:20:00|13083.3|13079.3|13075.8|13071.8|13083.3|13079.3|13068.8|13064.8|1
1646785500000|2022-03-09 00:25:00|13075.3|13071.3|13096.3|13092.3|13101.3|13097.3|13074.3|13070.3|7
1646785800000|2022-03-09 00:30:00|13095.3|13091.3|13064.8|13060.8|13095.3|13091.3|13058.8|13054.8|10
1646786100000|2022-03-09 00:35:00|13063.3|13059.3|13056.8|13052.8|13074.3|13070.3|13055.3|13051.3|6
1646786400000|2022-03-09 00:40:00|13057.3|13053.3|13071.8|13067.8|13071.8|13067.8|13054.8|13050.8|4
1646786700000|2022-03-09 00:45:00|13072.8|13068.8|13067.8|13063.8|13076.3|13072.3|13051.8|13047.8|3
1646787000000|2022-03-09 00:50:00|13067.3|13063.3|13073.3|13069.3|13076.8|13072.8|13062.3|13058.3|8
1646787300000|2022-03-09 00:55:00|13074.3|13070.3|13081.8|13077.8|13083.8|13079.8|13068.3|13064.3|2
1646787600000|2022-03-09 01:00:00|13082.3|13078.3|13096.8|13092.8|13115.3|13111.3|13082.3|13078.3|15
1646787900000|2022-03-09 01:05:00|13095.8|13091.8|13106.3|13102.3|13108.3|13104.3|13090.3|13086.3|5
1646788200000|2022-03-09 01:10:00|13106.8|13102.8|13103.8|13099.8|13121.3|13117.3|13103.8|13099.8|28
1646788500000|2022-03-09 01:15:00|13103.3|13099.3|13074.3|13070.3|13103.8|13099.8|13071.8|13067.8|20
1646788800000|2022-03-09 01:20:00|13073.8|13069.8|13048.8|13044.8|13084.3|13080.3|13044.3|13040.3|11
1646789100000|2022-03-09 01:25:00|13048.3|13044.3|13050.8|13046.8|13052.8|13048.8|13043.3|13039.3|8
1646789400000|2022-03-09 01:30:00|13050.3|13046.3|13122.3|13118.3|13140.8|13136.8|13046.8|13042.8|45
1646789700000|2022-03-09 01:35:00|13121.8|13117.8|13127.3|13123.3|13138.3|13134.3|13120.8|13116.8|7
1646790000000|2022-03-09 01:40:00|13126.8|13122.8|13126.3|13122.3|13129.3|13125.3|13108.8|13104.8|8
1646790300000|2022-03-09 01:45:00|13125.8|13121.8|13117.8|13113.8|13126.3|13122.3|13108.8|13104.8|11
1646790600000|2022-03-09 01:50:00|13116.3|13112.3|13072.3|13068.3|13120.3|13116.3|13063.3|13059.3|35
1646790900000|2022-03-09 01:55:00|13071.8|13067.8|13054.8|13050.8|13082.8|13078.8|13049.3|13045.3|5
1646791200000|2022-03-09 02:00:00|13053.3|13049.3|13065.3|13061.3|13092.3|13088.3|13053.3|13049.3|8
1646791500000|2022-03-09 02:05:00|13065.8|13061.8|13073.8|13069.8|13079.3|13075.3|13061.3|13057.3|16
1646791800000|2022-03-09 02:10:00|13074.3|13070.3|13077.3|13073.3|13082.8|13078.8|13072.8|13068.8|6
1646792100000|2022-03-09 02:15:00|13076.8|13072.8|13071.3|13067.3|13077.3|13073.3|13064.3|13060.3|4
1646792400000|2022-03-09 02:20:00|13072.8|13068.8|13069.8|13065.8|13081.3|13077.3|13065.3|13061.3|6
1646792700000|2022-03-09 02:25:00|13070.8|13066.8|13095.8|13091.8|13096.3|13092.3|13068.3|13064.3|5
1646793000000|2022-03-09 02:30:00|13095.3|13091.3|13084.8|13080.8|13095.8|13091.8|13069.3|13065.3|4
1646793300000|2022-03-09 02:35:00|13085.3|13081.3|13062.8|13058.8|13094.8|13090.8|13062.8|13058.8|77
1646793600000|2022-03-09 02:40:00|13062.3|13058.3|13067.8|13063.8|13070.3|13066.3|13061.8|13057.8|7
1646793900000|2022-03-09 02:45:00|13068.3|13064.3|13076.3|13072.3|13078.3|13074.3|13064.3|13060.3|41
1646794200000|2022-03-09 02:50:00|13075.8|13071.8|13024.8|13020.8|13076.8|13072.8|13021.3|13017.3|122
1646794500000|2022-03-09 02:55:00|13025.3|13021.3|13034.3|13030.3|13040.3|13036.3|13025.3|13021.3|15
1646794800000|2022-03-09 03:00:00|13034.8|13030.8|13014.3|13010.3|13041.3|13037.3|13014.3|13010.3|5
1646795100000|2022-03-09 03:05:00|13015.3|13011.3|13006.3|13002.3|13019.3|13015.3|13005.8|13001.8|13
1646795400000|2022-03-09 03:10:00|13006.8|13002.8|13006.8|13002.8|13017.3|13013.3|13002.8|12998.8|6
1646795700000|2022-03-09 03:15:00|13005.3|13001.3|12987.8|12983.8|13005.3|13001.3|12974.3|12970.3|39
1646796000000|2022-03-09 03:20:00|12989.3|12985.3|13000.3|12996.3|13006.8|13002.8|12988.3|12984.3|58
1646796300000|2022-03-09 03:25:00|13001.3|12997.3|13001.3|12997.3|13005.8|13001.8|12998.3|12994.3|0
1646796600000|2022-03-09 03:30:00|13000.8|12996.8|13016.8|13012.8|13019.8|13015.8|13000.3|12996.3|59
1646796900000|2022-03-09 03:35:00|13017.8|13013.8|13021.8|13017.8|13022.8|13018.8|13011.8|13007.8|16
1646797200000|2022-03-09 03:40:00|13021.3|13017.3|13014.3|13010.3|13021.3|13017.3|13010.8|13006.8|4
1646797500000|2022-03-09 03:45:00|13014.8|13010.8|13017.8|13013.8|13018.8|13014.8|13013.8|13009.8|1
1646797800000|2022-03-09 03:50:00|13016.8|13012.8|13014.3|13010.3|13017.8|13013.8|13011.8|13007.8|5
1646798100000|2022-03-09 03:55:00|13013.8|13009.8|13006.8|13002.8|13013.8|13009.8|12988.8|12984.8|19
1646798400000|2022-03-09 04:00:00|13007.3|13003.3|13043.8|13039.8|13048.3|13044.3|13006.8|13002.8|10
1646798700000|2022-03-09 04:05:00|13044.3|13040.3|13057.8|13053.8|13061.3|13057.3|13043.8|13039.8|8
1646799000000|2022-03-09 04:10:00|13057.3|13053.3|13072.8|13068.8|13073.8|13069.8|13049.3|13045.3|4
1646799300000|2022-03-09 04:15:00|13073.3|13069.3|13093.3|13089.3|13093.8|13089.8|13068.8|13064.8|19
1646799600000|2022-03-09 04:20:00|13093.8|13089.8|13120.3|13116.3|13120.8|13116.8|13093.8|13089.8|12
1646799900000|2022-03-09 04:25:00|13119.8|13115.8|13193.8|13189.8|13193.8|13189.8|13108.3|13104.3|75
1646800200000|2022-03-09 04:30:00|13195.3|13191.3|13186.3|13182.3|13215.3|13211.3|13182.8|13178.8|74
1646800500000|2022-03-09 04:35:00|13187.3|13183.3|13194.8|13190.8|13195.8|13191.8|13182.3|13178.3|4
1646800800000|2022-03-09 04:40:00|13194.3|13190.3|13185.8|13181.8|13199.8|13195.8|13179.3|13175.3|11
1646801100000|2022-03-09 04:45:00|13185.3|13181.3|13179.8|13175.8|13185.3|13181.3|13168.8|13164.8|12
1646801400000|2022-03-09 04:50:00|13179.3|13175.3|13183.8|13179.8|13190.8|13186.8|13176.8|13172.8|3
1646801700000|2022-03-09 04:55:00|13184.3|13180.3|13166.3|13162.3|13185.3|13181.3|13165.3|13161.3|17
1646802000000|2022-03-09 05:00:00|13165.8|13161.8|13145.3|13141.3|13167.8|13163.8|13142.3|13138.3|13
1646802300000|2022-03-09 05:05:00|13144.8|13140.8|13141.8|13137.8|13152.8|13148.8|13139.8|13135.8|8
1646802600000|2022-03-09 05:10:00|13141.3|13137.3|13136.8|13132.8|13154.8|13150.8|13133.3|13129.3|13
1646802900000|2022-03-09 05:15:00|13136.3|13132.3|13124.3|13120.3|13137.8|13133.8|13106.8|13102.8|74
1646803200000|2022-03-09 05:20:00|13123.3|13119.3|13119.8|13115.8|13132.8|13128.8|13113.8|13109.8|13
1646803500000|2022-03-09 05:25:00|13120.3|13116.3|13142.3|13138.3|13158.3|13154.3|13114.3|13110.3|16
1646803800000|2022-03-09 05:30:00|13142.8|13138.8|13101.3|13097.3|13142.8|13138.8|13101.3|13097.3|43
1646804100000|2022-03-09 05:35:00|13100.8|13096.8|13051.3|13047.3|13100.8|13096.8|13050.8|13046.8|43
1646804400000|2022-03-09 05:40:00|13053.8|13049.8|13063.3|13059.3|13071.3|13067.3|13044.3|13040.3|27
1646804700000|2022-03-09 05:45:00|13063.8|13059.8|13036.8|13032.8|13064.3|13060.3|13030.8|13026.8|29
1646805000000|2022-03-09 05:50:00|13036.3|13032.3|13044.8|13040.8|13050.3|13046.3|13032.8|13028.8|13
1646805300000|2022-03-09 05:55:00|13043.8|13039.8|13059.8|13055.8|13067.8|13063.8|13039.8|13035.8|18
1646805600000|2022-03-09 06:00:00|13074.8|13070.8|13091.3|13087.3|13097.3|13093.3|13074.8|13070.8|44
1646805900000|2022-03-09 06:05:00|13091.8|13087.8|13136.8|13132.8|13138.8|13134.8|13088.3|13084.3|48
1646806200000|2022-03-09 06:10:00|13137.8|13133.8|13146.3|13142.3|13163.3|13159.3|13137.8|13133.8|81
1646806500000|2022-03-09 06:15:00|13146.8|13142.8|13150.3|13146.3|13159.8|13155.8|13146.8|13142.8|22
1646806800000|2022-03-09 06:20:00|13148.3|13144.3|13147.8|13143.8|13158.8|13154.8|13146.8|13142.8|19
1646807100000|2022-03-09 06:25:00|13148.3|13144.3|13150.8|13146.8|13151.3|13147.3|13132.8|13128.8|33
1646807400000|2022-03-09 06:30:00|13149.8|13145.8|13160.3|13156.3|13164.3|13160.3|13139.3|13135.3|37
1646807700000|2022-03-09 06:35:00|13161.3|13157.3|13085.8|13081.8|13167.3|13163.3|13081.3|13077.3|114
1646808000000|2022-03-09 06:40:00|13085.3|13081.3|13074.3|13070.3|13087.8|13083.8|13054.3|13050.3|130
1646808300000|2022-03-09 06:45:00|13073.8|13069.8|13074.8|13070.8|13103.3|13099.3|13071.3|13067.3|59
1646808600000|2022-03-09 06:50:00|13076.3|13072.3|13111.8|13107.8|13158.3|13154.3|13076.3|13072.3|67
1646808900000|2022-03-09 06:55:00|13112.3|13108.3|13146.8|13142.8|13168.3|13164.3|13110.8|13106.8|62
1646809200000|2022-03-09 07:00:00|13145.8|13143.8|13146.3|13144.3|13172.8|13170.8|13092.3|13090.3|241
1646809500000|2022-03-09 07:05:00|13146.8|13144.8|13197.3|13195.3|13200.3|13198.3|13145.8|13143.8|324
1646809800000|2022-03-09 07:10:00|13197.8|13195.8|13221.8|13219.8|13227.8|13225.8|13181.3|13179.3|318
1646810100000|2022-03-09 07:15:00|13221.3|13219.3|13266.3|13264.3|13267.8|13265.8|13221.3|13219.3|356
1646810400000|2022-03-09 07:20:00|13264.8|13262.8|13288.3|13286.3|13290.8|13288.8|13258.8|13256.8|508
1646810700000|2022-03-09 07:25:00|13287.8|13285.8|13300.3|13298.3|13337.3|13335.3|13284.8|13282.8|1043
1646811000000|2022-03-09 07:30:00|13300.8|13298.8|13292.8|13290.8|13300.8|13298.8|13257.8|13255.8|518
1646811300000|2022-03-09 07:35:00|13292.3|13290.3|13312.3|13310.3|13313.8|13311.8|13270.3|13268.3|368
1646811600000|2022-03-09 07:40:00|13310.8|13308.8|13245.8|13243.8|13312.3|13310.3|13245.8|13243.8|322
1646811900000|2022-03-09 07:45:00|13245.3|13243.3|13242.3|13240.3|13256.3|13254.3|13228.3|13226.3|257
1646812200000|2022-03-09 07:50:00|13242.8|13240.8|13277.3|13275.3|13285.3|13283.3|13233.8|13231.8|443
1646812500000|2022-03-09 07:55:00|13282.3|13280.3|13289.3|13287.3|13301.8|13299.8|13243.3|13241.3|739
1646812800000|2022-03-09 08:00:00|13288.9|13287.7|13226.4|13225.2|13296.4|13295.2|13192.4|13191.2|2449
1646813100000|2022-03-09 08:05:00|13225.9|13224.7|13309.9|13308.7|13325.4|13324.2|13207.9|13206.7|1572
1646813400000|2022-03-09 08:10:00|13309.4|13308.2|13329.4|13328.2|13371.9|13370.7|13304.9|13303.7|1489
1646813700000|2022-03-09 08:15:00|13329.9|13328.7|13300.4|13299.2|13335.4|13334.2|13241.9|13240.7|1486
1646814000000|2022-03-09 08:20:00|13300.9|13299.7|13304.9|13303.7|13355.9|13354.7|13293.4|13292.2|1110
1646814300000|2022-03-09 08:25:00|13305.4|13304.2|13254.4|13253.2|13329.9|13328.7|13245.4|13244.2|943
1646814600000|2022-03-09 08:30:00|13254.9|13253.7|13332.4|13331.2|13337.4|13336.2|13252.4|13251.2|1189
1646814900000|2022-03-09 08:35:00|13331.9|13330.7|13341.9|13340.7|13359.4|13358.2|13297.9|13296.7|1213
1646815200000|2022-03-09 08:40:00|13339.4|13338.2|13363.6|13362.4|13367.6|13366.4|13331.9|13330.7|919
1646815500000|2022-03-09 08:45:00|13362.6|13361.4|13345.1|13343.9|13364.1|13362.9|13325.1|13323.9|1022
1646815800000|2022-03-09 08:50:00|13344.6|13343.4|13345.1|13343.9|13359.1|13357.9|13324.6|13323.4|796
1646816100000|2022-03-09 08:55:00|13345.6|13344.4|13337.1|13335.9|13358.1|13356.9|13318.6|13317.4|756
1646816400000|2022-03-09 09:00:00|13336.6|13335.4|13351.1|13349.9|13359.6|13358.4|13335.1|13333.9|510
1646816700000|2022-03-09 09:05:00|13350.6|13349.4|13332.1|13330.9|13366.1|13364.9|13320.6|13319.4|628
1646817000000|2022-03-09 09:10:00|13332.6|13331.4|13317.1|13315.9|13359.6|13358.4|13298.1|13296.9|813
1646817300000|2022-03-09 09:15:00|13317.6|13316.4|13357.6|13356.4|13369.6|13368.4|13314.6|13313.4|690
1646817600000|2022-03-09 09:20:00|13358.1|13356.9|13395.6|13394.4|13400.6|13399.4|13353.1|13351.9|665
1646817900000|2022-03-09 09:25:00|13395.1|13393.9|13443.6|13442.4|13445.1|13443.9|13385.6|13384.4|1138
1646818200000|2022-03-09 09:30:00|13442.1|13440.9|13465.1|13463.9|13466.1|13464.9|13415.1|13413.9|1326
1646818500000|2022-03-09 09:35:00|13464.6|13463.4|13466.1|13464.9|13477.1|13475.9|13442.1|13440.9|1164
1646818800000|2022-03-09 09:40:00|13465.1|13463.9|13475.1|13473.9|13481.1|13479.9|13451.1|13449.9|1023
1646819100000|2022-03-09 09:45:00|13476.1|13474.9|13433.1|13431.9|13482.6|13481.4|13416.6|13415.4|1468
1646819400000|2022-03-09 09:50:00|13433.6|13432.4|13434.6|13433.4|13467.6|13466.4|13428.1|13426.9|958
1646819700000|2022-03-09 09:55:00|13435.1|13433.9|13443.1|13441.9|13445.6|13444.4|13417.6|13416.4|727
1646820000000|2022-03-09 10:00:00|13442.6|13441.4|13454.1|13452.9|13454.1|13452.9|13421.6|13420.4|583
1646820300000|2022-03-09 10:05:00|13453.6|13452.4|13472.1|13470.9|13480.6|13479.4|13442.6|13441.4|694
1646820600000|2022-03-09 10:10:00|13472.6|13471.4|13476.6|13475.4|13486.6|13485.4|13467.6|13466.4|674
1646820900000|2022-03-09 10:15:00|13477.1|13475.9|13480.1|13478.9|13491.6|13490.4|13467.6|13466.4|788
1646821200000|2022-03-09 10:20:00|13479.6|13478.4|13455.1|13453.9|13479.6|13478.4|13443.6|13442.4|903
1646821500000|2022-03-09 10:25:00|13454.6|13453.4|13487.6|13486.4|13489.6|13488.4|13454.6|13453.4|691
1646821800000|2022-03-09 10:30:00|13488.1|13486.9|13511.1|13509.9|13523.6|13522.4|13482.6|13481.4|1066
1646822100000|2022-03-09 10:35:00|13510.6|13509.4|13517.1|13515.9|13523.6|13522.4|13504.1|13502.9|732
1646822400000|2022-03-09 10:40:00|13516.6|13515.4|13524.6|13523.4|13532.1|13530.9|13514.1|13512.9|528
1646822700000|2022-03-09 10:45:00|13525.6|13524.4|13503.6|13502.4|13529.6|13528.4|13499.1|13497.9|546
1646823000000|2022-03-09 10:50:00|13504.1|13502.9|13490.1|13488.9|13512.6|13511.4|13479.6|13478.4|820
1646823300000|2022-03-09 10:55:00|13489.6|13488.4|13463.6|13462.4|13491.6|13490.4|13439.1|13437.9|1092
1646823600000|2022-03-09 11:00:00|13463.1|13461.9|13480.6|13479.4|13483.6|13482.4|13454.1|13452.9|590
1646823900000|2022-03-09 11:05:00|13480.1|13478.9|13475.1|13473.9|13490.1|13488.9|13460.1|13458.9|344
1646824200000|2022-03-09 11:10:00|13474.6|13473.4|13455.6|13454.4|13480.6|13479.4|13450.6|13449.4|382
1646824500000|2022-03-09 11:15:00|13456.1|13454.9|13473.1|13471.9|13477.1|13475.9|13443.6|13442.4|445
1646824800000|2022-03-09 11:20:00|13472.6|13471.4|13471.6|13470.4|13476.6|13475.4|13450.6|13449.4|800
1646825100000|2022-03-09 11:25:00|13471.1|13469.9|13461.6|13460.4|13482.6|13481.4|13459.1|13457.9|536
1646825400000|2022-03-09 11:30:00|13462.1|13460.9|13434.1|13432.9|13463.1|13461.9|13433.6|13432.4|418
1646825700000|2022-03-09 11:35:00|13433.6|13432.4|13454.1|13452.9|13459.6|13458.4|13433.6|13432.4|348
1646826000000|2022-03-09 11:40:00|13453.6|13452.4|13414.6|13413.4|13456.6|13455.4|13414.6|13413.4|500
1646826300000|2022-03-09 11:45:00|13414.1|13412.9|13425.6|13424.4|13428.1|13426.9|13384.1|13382.9|1106
1646826600000|2022-03-09 11:50:00|13426.1|13424.9|13435.6|13434.4|13444.1|13442.9|13423.6|13422.4|543
1646826900000|2022-03-09 11:55:00|13435.1|13433.9|13415.1|13413.9|13439.6|13438.4|13414.1|13412.9|328
1646827200000|2022-03-09 12:00:00|13416.1|13414.9|13423.1|13421.9|13432.6|13431.4|13397.1|13395.9|572
1646827500000|2022-03-09 12:05:00|13424.1|13422.9|13411.6|13410.4|13425.6|13424.4|13400.6|13399.4|256
1646827800000|2022-03-09 12:10:00|13410.6|13409.4|13420.6|13419.4|13424.1|13422.9|13402.6|13401.4|181
1646828100000|2022-03-09 12:15:00|13420.1|13418.9|13449.6|13448.4|13451.1|13449.9|13411.6|13410.4|421
1646828400000|2022-03-09 12:20:00|13450.1|13448.9|13470.6|13469.4|13472.6|13471.4|13449.6|13448.4|520
1646828700000|2022-03-09 12:25:00|13470.1|13468.9|13466.1|13464.9|13480.6|13479.4|13462.6|13461.4|215
1646829000000|2022-03-09 12:30:00|13466.6|13465.4|13456.6|13455.4|13473.1|13471.9|13440.6|13439.4|408
1646829300000|2022-03-09 12:35:00|13456.1|13454.9|13458.1|13456.9|13464.1|13462.9|13451.6|13450.4|183
1646829600000|2022-03-09 12:40:00|13457.5|13456.3|13465|13463.8|13469|13467.8|13453|13451.8|209
1646829900000|2022-03-09 12:45:00|13465.5|13464.3|13482|13480.8|13482.5|13481.3|13461.5|13460.3|243
1646830200000|2022-03-09 12:50:00|13481.5|13480.3|13488|13486.8|13493.5|13492.3|13475.5|13474.3|243
1646830500000|2022-03-09 12:55:00|13488.5|13487.3|13507.5|13506.3|13515.5|13514.3|13488|13486.8|367
1646830800000|2022-03-09 13:00:00|13507|13505.8|13507.5|13506.3|13522.5|13521.3|13505|13503.8|316
1646831100000|2022-03-09 13:05:00|13508|13506.8|13531|13529.8|13531|13529.8|13496|13494.8|491
1646831400000|2022-03-09 13:10:00|13530|13528.8|13498|13496.8|13532|13530.8|13491|13489.8|596
1646831700000|2022-03-09 13:15:00|13497.5|13496.3|13486|13484.8|13508|13506.8|13483|13481.8|498
1646832000000|2022-03-09 13:20:00|13483|13481.8|13505.5|13504.3|13508|13506.8|13478.5|13477.3|568
1646832300000|2022-03-09 13:25:00|13506|13504.8|13518.5|13517.3|13526|13524.8|13502|13500.8|605
1646832600000|2022-03-09 13:30:00|13518|13516.8|13526.5|13525.3|13531.5|13530.3|13518|13516.8|318
1646832900000|2022-03-09 13:35:00|13527|13525.8|13511|13509.8|13531.5|13530.3|13508.5|13507.3|260
1646833200000|2022-03-09 13:40:00|13511.5|13510.3|13507|13505.8|13514.5|13513.3|13502|13500.8|272
1646833500000|2022-03-09 13:45:00|13506.5|13505.3|13512|13510.8|13514|13512.8|13496.5|13495.3|333
1646833800000|2022-03-09 13:50:00|13511.5|13510.3|13507.5|13506.3|13516|13514.8|13497|13495.8|280
1646834100000|2022-03-09 13:55:00|13507|13505.8|13476|13474.8|13512|13510.8|13470|13468.8|360
1646834400000|2022-03-09 14:00:00|13476.5|13475.3|13496|13494.8|13497|13495.8|13458.5|13457.3|561
1646834700000|2022-03-09 14:05:00|13494.5|13493.3|13586.5|13585.3|13593.5|13592.3|13472.5|13471.3|2718
1646835000000|2022-03-09 14:10:00|13587|13585.8|13589.5|13588.3|13679.5|13678.3|13571|13569.8|3825
1646835300000|2022-03-09 14:15:00|13590.5|13589.3|13593.5|13592.3|13621.5|13620.3|13563.5|13562.3|1403
1646835600000|2022-03-09 14:20:00|13594.5|13593.3|13612|13610.8|13612|13610.8|13572|13570.8|667
1646835900000|2022-03-09 14:25:00|13613|13611.8|13635|13633.8|13642.5|13641.3|13599|13597.8|809
1646836200000|2022-03-09 14:30:00|13635.5|13634.3|13619|13617.8|13650.5|13649.3|13598.5|13597.3|1321
1646836500000|2022-03-09 14:35:00|13618.5|13617.3|13616.5|13615.3|13624.5|13623.3|13585|13583.8|840
1646836800000|2022-03-09 14:40:00|13617|13615.8|13607.5|13606.3|13636|13634.8|13604|13602.8|742
1646837100000|2022-03-09 14:45:00|13607|13605.8|13626.5|13625.3|13630.5|13629.3|13585|13583.8|905
1646837400000|2022-03-09 14:50:00|13625.5|13624.3|13582|13580.8|13631|13629.8|13561|13559.8|1006
1646837700000|2022-03-09 14:55:00|13583|13581.8|13596.5|13595.3|13602.5|13601.3|13560.5|13559.3|844
1646838000000|2022-03-09 15:00:00|13597|13595.8|13631|13629.8|13642.5|13641.3|13597|13595.8|782
1646838300000|2022-03-09 15:05:00|13632|13630.8|13624.5|13623.3|13635.5|13634.3|13610.5|13609.3|562
1646838600000|2022-03-09 15:10:00|13624.2|13623|13664.2|13663|13671.2|13670|13624.2|13623|774
1646838900000|2022-03-09 15:15:00|13666.7|13665.5|13680.2|13679|13683.7|13682.5|13646.7|13645.5|1070
1646839200000|2022-03-09 15:20:00|13679.7|13678.5|13688.2|13687|13694.7|13693.5|13674.2|13673|808
1646839500000|2022-03-09 15:25:00|13689.7|13688.5|13690.2|13689|13696.7|13695.5|13662.7|13661.5|1197
1646839800000|2022-03-09 15:30:00|13691.2|13690|13698.7|13697.5|13699.7|13698.5|13674.2|13673|550
1646840100000|2022-03-09 15:35:00|13699.7|13698.5|13732.7|13731.5|13738.7|13737.5|13687.7|13686.5|1418
1646840400000|2022-03-09 15:40:00|13732.2|13731|13710.2|13709|13732.7|13731.5|13704.7|13703.5|552
1646840700000|2022-03-09 15:45:00|13714.2|13713|13740.2|13739|13762.2|13761|13711.7|13710.5|1266
1646841000000|2022-03-09 15:50:00|13739.7|13738.5|13739.7|13738.5|13760.7|13759.5|13734.2|13733|652
1646841300000|2022-03-09 15:55:00|13738.7|13737.5|13774.2|13773|13779.7|13778.5|13733.2|13732|906
1646841600000|2022-03-09 16:00:00|13774.7|13773.5|13733.7|13732.5|13781.7|13780.5|13732.2|13731|1014
1646841900000|2022-03-09 16:05:00|13734.2|13733|13740.7|13739.5|13765.7|13764.5|13733.7|13732.5|723
1646842200000|2022-03-09 16:10:00|13738.7|13737.5|13707.2|13706|13745.2|13744|13700.7|13699.5|1167
1646842500000|2022-03-09 16:15:00|13705.7|13704.5|13737.7|13736.5|13739.7|13738.5|13692.2|13691|1197
1646842800000|2022-03-09 16:20:00|13738.2|13737|13729.7|13728.5|13755.2|13754|13713.2|13712|923
1646843100000|2022-03-09 16:25:00|13731.7|13730.5|13751.7|13750.5|13762.7|13761.5|13725.7|13724.5|1980
1646843400000|2022-03-09 16:30:00|13750.7|13749.5|13844.6|13842.6|13848.1|13846.1|13742.6|13740.6|3809
1646843700000|2022-03-09 16:35:00|13845.6|13843.6|13877.1|13875.1|13920.6|13918.6|13841.6|13839.6|3073
1646844000000|2022-03-09 16:40:00|13877.6|13875.6|13873.6|13871.6|13904.1|13902.1|13868.1|13866.1|916
1646844300000|2022-03-09 16:45:00|13874.1|13872.1|13900.6|13898.6|13904.6|13902.6|13869.1|13867.1|488
1646844600000|2022-03-09 16:50:00|13900.1|13898.1|13879.1|13877.1|13900.1|13898.1|13869.6|13867.6|647
1646844900000|2022-03-09 16:55:00|13880.6|13878.6|13911.6|13909.6|13916.6|13914.6|13880.1|13878.1|481
1646845200000|2022-03-09 17:00:00|13912.1|13910.1|13931.6|13929.6|13960.1|13958.1|13906.6|13904.6|892
1646845500000|2022-03-09 17:05:00|13932.6|13930.6|13921.6|13919.6|13936.6|13934.6|13916.1|13914.1|604
1646845800000|2022-03-09 17:10:00|13922.1|13920.1|13949.1|13947.1|13951.6|13949.6|13915.1|13913.1|551
1646846100000|2022-03-09 17:15:00|13949.6|13947.6|13963.1|13961.1|13975.6|13973.6|13945.1|13943.1|650
1646846400000|2022-03-09 17:20:00|13963.6|13961.6|13931.6|13929.6|13980.6|13978.6|13929.6|13927.6|893
1646846700000|2022-03-09 17:25:00|13932.1|13930.1|13940.6|13938.6|13950.6|13948.6|13920.1|13918.1|437
1646847000000|2022-03-09 17:30:00|13941.1|13939.1|13945.6|13943.6|13962.1|13960.1|13941.1|13939.1|254
1646847300000|2022-03-09 17:35:00|13946.1|13944.1|13993.1|13991.1|13995.6|13993.6|13944.6|13942.6|514
1646847600000|2022-03-09 17:40:00|13992.6|13990.6|13978.1|13976.1|13996.1|13994.1|13967.1|13965.1|231
1646847900000|2022-03-09 17:45:00|13977.6|13975.6|13976.1|13974.1|13980.6|13978.6|13967.6|13965.6|142
1646848200000|2022-03-09 17:50:00|13976.6|13974.6|13987.1|13985.1|13993.1|13991.1|13972.6|13970.6|161
1646848500000|2022-03-09 17:55:00|13987.6|13985.6|13987.6|13985.6|13995.1|13993.1|13975.1|13973.1|195
1646848800000|2022-03-09 18:00:00|13988.1|13986.1|13904.6|13902.6|13988.1|13986.1|13903.1|13901.1|497
1646849100000|2022-03-09 18:05:00|13905.1|13903.1|13913.1|13911.1|13922.6|13920.6|13879.6|13877.6|526
1646849400000|2022-03-09 18:10:00|13913.6|13911.6|13932.6|13930.6|13954.6|13952.6|13909.1|13907.1|269
1646849700000|2022-03-09 18:15:00|13933.1|13931.1|13919.6|13917.6|13948.1|13946.1|13916.6|13914.6|265
1646850000000|2022-03-09 18:20:00|13922.1|13920.1|13900.6|13898.6|13930.1|13928.1|13898.1|13896.1|352
1646850300000|2022-03-09 18:25:00|13901.1|13899.1|13897.1|13895.1|13912.1|13910.1|13890.6|13888.6|213
1646850600000|2022-03-09 18:30:00|13898.6|13896.6|13874.6|13872.6|13901.6|13899.6|13865.6|13863.6|359
1646850900000|2022-03-09 18:35:00|13875.1|13873.1|13873.6|13871.6|13878.6|13876.6|13851.1|13849.1|352
1646851200000|2022-03-09 18:40:00|13873.1|13871.1|13850.6|13848.6|13884.1|13882.1|13844.6|13842.6|321
1646851500000|2022-03-09 18:45:00|13851.1|13849.1|13858.6|13856.6|13869.1|13867.1|13842.6|13840.6|168
1646851800000|2022-03-09 18:50:00|13859.1|13857.1|13860.1|13858.1|13864.6|13862.6|13847.6|13845.6|185
1646852100000|2022-03-09 18:55:00|13858.6|13856.6|13860.1|13858.1|13861.1|13859.1|13851.6|13849.6|118
1646852400000|2022-03-09 19:00:00|13860.6|13858.6|13890.1|13888.1|13896.6|13894.6|13858.6|13856.6|202
1646852700000|2022-03-09 19:05:00|13889.6|13887.6|13872.1|13870.1|13909.1|13907.1|13871.6|13869.6|161
1646853000000|2022-03-09 19:10:00|13872.6|13870.6|13875.6|13873.6|13880.6|13878.6|13848.6|13846.6|259
1646853300000|2022-03-09 19:15:00|13876.1|13874.1|13881.1|13879.1|13889.1|13887.1|13853.1|13851.1|249
1646853600000|2022-03-09 19:20:00|13879.1|13877.1|13883.6|13881.6|13895.6|13893.6|13870.1|13868.1|135
1646853900000|2022-03-09 19:25:00|13883.1|13881.1|13878.6|13876.6|13889.1|13887.1|13874.6|13872.6|53
1646854200000|2022-03-09 19:30:00|13879.1|13877.1|13882.6|13880.6|13885.6|13883.6|13872.6|13870.6|84
1646854500000|2022-03-09 19:35:00|13882.1|13880.1|13887.1|13885.1|13900.6|13898.6|13878.1|13876.1|99
1646854800000|2022-03-09 19:40:00|13887.6|13885.6|13893.6|13891.6|13899.6|13897.6|13875.1|13873.1|144
1646855100000|2022-03-09 19:45:00|13894.1|13892.1|13887.1|13885.1|13899.6|13897.6|13877.1|13875.1|111
1646855400000|2022-03-09 19:50:00|13886.6|13884.6|13860.6|13858.6|13894.6|13892.6|13858.6|13856.6|132
1646855700000|2022-03-09 19:55:00|13860.1|13858.1|13865.6|13863.6|13876.6|13874.6|13859.6|13857.6|122
1646856000000|2022-03-09 20:00:00|13867.6|13865.6|13866.6|13864.6|13877.1|13875.1|13861.6|13859.6|101
1646856300000|2022-03-09 20:05:00|13867.1|13865.1|13895.1|13893.1|13895.6|13893.6|13864.6|13862.6|201
1646856600000|2022-03-09 20:10:00|13895.6|13893.6|13899.1|13897.1|13904.1|13902.1|13894.1|13892.1|217
1646856900000|2022-03-09 20:15:00|13899.6|13897.6|13892.1|13890.1|13906.1|13904.1|13877.6|13875.6|211
1646857200000|2022-03-09 20:20:00|13891.6|13889.6|13897.6|13895.6|13911.1|13909.1|13889.6|13887.6|140
1646857500000|2022-03-09 20:25:00|13896.6|13894.6|13897.1|13895.1|13901.6|13899.6|13887.6|13885.6|107
1646857800000|2022-03-09 20:30:00|13897.6|13895.6|13877.6|13875.6|13908.6|13906.6|13874.6|13872.6|161
1646858100000|2022-03-09 20:35:00|13877.1|13875.1|13864.6|13862.6|13881.6|13879.6|13861.1|13859.1|150
1646858400000|2022-03-09 20:40:00|13864.1|13862.1|13877.1|13875.1|13894.1|13892.1|13861.1|13859.1|210
1646858700000|2022-03-09 20:45:00|13878.6|13876.6|13832.6|13830.6|13889.1|13887.1|13825.1|13823.1|334
1646859000000|2022-03-09 20:50:00|13833.1|13831.1|13843.6|13841.6|13858.6|13856.6|13805.6|13803.6|614
1646859300000|2022-03-09 20:55:00|13844.1|13842.1|13844.1|13842.1|13846.6|13844.6|13808.1|13806.1|499
1646859600000|2022-03-09 21:00:00|13850.8|13845.8|13837.5|13832.5|13873.7|13868.7|13835.9|13830.9|854
1646859900000|2022-03-09 21:05:00|13836.5|13831.5|13856.3|13851.3|13865.2|13860.2|13836.5|13831.5|0
1646860200000|2022-03-09 21:10:00|13855.8|13850.8|13834|13829|13856|13851|13823.5|13818.5|0
1646860500000|2022-03-09 21:15:00|13833|13828|13856.3|13851.3|13856.3|13851.3|13830.8|13825.8|0
1646860800000|2022-03-09 21:20:00|13856.8|13851.8|13844.1|13839.1|13856.8|13851.8|13843.6|13838.6|0
1646861100000|2022-03-09 21:25:00|13844.7|13839.7|13848|13843|13850.6|13845.6|13843.1|13838.1|0
1646861400000|2022-03-09 21:30:00|13847.4|13842.4|13835.3|13830.3|13850.6|13845.6|13834.8|13829.8|0
1646861700000|2022-03-09 21:35:00|13834.8|13829.8|13850.1|13845.1|13850.1|13845.1|13831.6|13826.6|0
1646862000000|2022-03-09 21:40:00|13849.6|13844.6|13876.2|13871.2|13886|13881|13848.1|13843.1|0
1646862300000|2022-03-09 21:45:00|13874.6|13869.6|13858.7|13853.7|13877|13872|13856.6|13851.6|0
1646862600000|2022-03-09 21:50:00|13858.1|13853.1|13855.3|13850.3|13858.1|13853.1|13847.2|13842.2|0
1646862900000|2022-03-09 21:55:00|13851.6|13846.6|13853.8|13848.8|13857.7|13852.7|13850.1|13845.1|0
1646863200000|2022-03-09 22:00:00|13854.1|13849.1|13846.9|13841.9|13856.1|13851.1|13844.7|13839.7|0
1646863500000|2022-03-09 22:05:00|13846.3|13841.3|13848.7|13843.7|13848.7|13843.7|13844.6|13839.6|0
1646863800000|2022-03-09 22:10:00|13849|13844|13850|13845|13851.4|13846.4|13845.6|13840.6|0
1646864100000|2022-03-09 22:15:00|13850.1|13845.1|13851.8|13846.8|13854.5|13849.5|13847.7|13842.7|0
1646864400000|2022-03-09 22:20:00|13852|13847|13854.2|13849.2|13854.2|13849.2|13851.4|13846.4|0
1646864700000|2022-03-09 22:25:00|13855.7|13850.7|13854.1|13849.1|13855.7|13850.7|13853.8|13848.8|0
1646865000000|2022-03-09 22:30:00|13854|13849|13854.6|13849.6|13854.6|13849.6|13853.7|13848.7|0
1646865300000|2022-03-09 22:35:00|13854.1|13849.1|13853.2|13848.2|13854.6|13849.6|13852.5|13847.5|0
1646865600000|2022-03-09 22:40:00|13853.1|13848.1|13852.2|13847.2|13853.1|13848.1|13852.2|13847.2|0
1646865900000|2022-03-09 22:45:00|13852.3|13847.3|13851.8|13846.8|13852.3|13847.3|13851.8|13846.8|0
1646866200000|2022-03-09 22:50:00|13852|13847|13852.3|13847.3|13852.5|13847.5|13851.7|13846.7|0
1646866500000|2022-03-09 22:55:00|13852|13847|13850.2|13845.2|13854.3|13849.3|13849.1|13844.1|0
1646866800000|2022-03-09 23:00:00|13855.8|13850.8|13841.4|13836.4|13855.8|13850.8|13829.4|13824.4|0
1646867100000|2022-03-09 23:05:00|13840.4|13835.4|13845.6|13840.6|13852.4|13847.4|13835.4|13830.4|0
1646867400000|2022-03-09 23:10:00|13845.1|13840.1|13851.8|13846.8|13865|13860|13845.1|13840.1|0
1646867700000|2022-03-09 23:15:00|13852.3|13847.3|13837.7|13832.7|13855.5|13850.5|13837.7|13832.7|0
1646868000000|2022-03-09 23:20:00|13838.8|13833.8|13826.3|13821.3|13843.1|13838.1|13824.3|13819.3|0
1646868300000|2022-03-09 23:25:00|13825.8|13820.8|13832.6|13827.6|13835.3|13830.3|13824.6|13819.6|0
1646868600000|2022-03-09 23:30:00|13833.2|13828.2|13836.5|13831.5|13838.1|13833.1|13833.2|13828.2|0
1646868900000|2022-03-09 23:35:00|13836|13831|13833.8|13828.8|13839.6|13834.6|13826.9|13821.9|0
1646869200000|2022-03-09 23:40:00|13833.3|13828.3|13831.6|13826.6|13836.9|13831.9|13830|13825|0
1646869500000|2022-03-09 23:45:00|13830.6|13825.6|13832|13827|13837.4|13832.4|13830.6|13825.6|0
1646869800000|2022-03-09 23:50:00|13832.5|13827.5|13837.3|13832.3|13837.9|13832.9|13825.3|13820.3|0
1646870100000|2022-03-09 23:55:00|13838.4|13833.4|13843.7|13838.7|13844.8|13839.8|13837.3|13832.3|0
1646870400000|2022-03-10 00:00:00|13844.8|13839.8|13836.8|13831.8|13854.3|13849.3|13827.8|13822.8|0
1646870700000|2022-03-10 00:05:00|13837.3|13832.3|13834.2|13829.2|13838.4|13833.4|13824|13819|0
1646871000000|2022-03-10 00:10:00|13833.7|13828.7|13828.5|13823.5|13839|13834|13824.5|13819.5|0
1646871300000|2022-03-10 00:15:00|13827.4|13822.4|13800.1|13796.1|13846.6|13842.6|13796.1|13792.1|56
1646871600000|2022-03-10 00:20:00|13801.1|13797.1|13828.6|13824.6|13832.6|13828.6|13801.1|13797.1|12
1646871900000|2022-03-10 00:25:00|13829.1|13825.1|13816.6|13812.6|13833.1|13829.1|13813.1|13809.1|31
1646872200000|2022-03-10 00:30:00|13815.1|13811.1|13817.6|13813.6|13826.1|13822.1|13804.6|13800.6|22
1646872500000|2022-03-10 00:35:00|13817.1|13813.1|13826.6|13822.6|13832.6|13828.6|13808.6|13804.6|32
1646872800000|2022-03-10 00:40:00|13829.1|13825.1|13807.6|13803.6|13830.1|13826.1|13806.1|13802.1|7
1646873100000|2022-03-10 00:45:00|13807.1|13803.1|13789.6|13785.6|13808.6|13804.6|13789.1|13785.1|17
1646873400000|2022-03-10 00:50:00|13790.6|13786.6|13797.6|13793.6|13805.1|13801.1|13789.6|13785.6|11
1646873700000|2022-03-10 00:55:00|13797.1|13793.1|13792.6|13788.6|13798.6|13794.6|13789.6|13785.6|7
1646874000000|2022-03-10 01:00:00|13793.6|13789.6|13789.1|13785.1|13810.6|13806.6|13788.1|13784.1|10
1646874300000|2022-03-10 01:05:00|13789.6|13785.6|13804.1|13800.1|13814.6|13810.6|13789.6|13785.6|8
1646874600000|2022-03-10 01:10:00|13805.1|13801.1|13813.1|13809.1|13814.1|13810.1|13800.1|13796.1|16
1646874900000|2022-03-10 01:15:00|13812.6|13808.6|13804.6|13800.6|13812.6|13808.6|13801.1|13797.1|14
1646875200000|2022-03-10 01:20:00|13805.1|13801.1|13809.1|13805.1|13809.1|13805.1|13799.1|13795.1|4
1646875500000|2022-03-10 01:25:00|13808.6|13804.6|13810.1|13806.1|13816.6|13812.6|13808.6|13804.6|7
1646875800000|2022-03-10 01:30:00|13809.6|13805.6|13803.6|13799.6|13812.1|13808.1|13790.1|13786.1|47
1646876100000|2022-03-10 01:35:00|13804.1|13800.1|13785.6|13781.6|13812.1|13808.1|13780.1|13776.1|38
1646876400000|2022-03-10 01:40:00|13786.1|13782.1|13780.1|13776.1|13794.1|13790.1|13775.6|13771.6|23
1646876700000|2022-03-10 01:45:00|13780.6|13776.6|13792.1|13788.1|13795.6|13791.6|13780.6|13776.6|63
1646877000000|2022-03-10 01:50:00|13792.6|13788.6|13783.6|13779.6|13792.6|13788.6|13778.6|13774.6|28
1646877300000|2022-03-10 01:55:00|13784.1|13780.1|13791.6|13787.6|13792.6|13788.6|13775.6|13771.6|22
1646877600000|2022-03-10 02:00:00|13792.6|13788.6|13815.6|13811.6|13825.6|13821.6|13791.6|13787.6|43
1646877900000|2022-03-10 02:05:00|13814.1|13810.1|13816.1|13812.1|13818.1|13814.1|13812.1|13808.1|3
1646878200000|2022-03-10 02:10:00|13815.1|13811.1|13817.1|13813.1|13823.6|13819.6|13815.1|13811.1|2
1646878500000|2022-03-10 02:15:00|13816.1|13812.1|13809.6|13805.6|13818.6|13814.6|13808.6|13804.6|7
1646878800000|2022-03-10 02:20:00|13807.6|13803.6|13811.1|13807.1|13812.1|13808.1|13800.6|13796.6|8
1646879100000|2022-03-10 02:25:00|13811.6|13807.6|13812.6|13808.6|13812.6|13808.6|13803.6|13799.6|2
1646879400000|2022-03-10 02:30:00|13812.1|13808.1|13809.6|13805.6|13815.1|13811.1|13809.6|13805.6|0
1646879700000|2022-03-10 02:35:00|13809.1|13805.1|13814.1|13810.1|13816.1|13812.1|13808.6|13804.6|4
1646880000000|2022-03-10 02:40:00|13814.6|13810.6|13810.6|13806.6|13816.6|13812.6|13802.1|13798.1|11
1646880300000|2022-03-10 02:45:00|13811.1|13807.1|13800.1|13796.1|13811.6|13807.6|13799.6|13795.6|14
1646880600000|2022-03-10 02:50:00|13801.1|13797.1|13810.6|13806.6|13813.1|13809.1|13800.1|13796.1|1
1646880900000|2022-03-10 02:55:00|13811.1|13807.1|13805.6|13801.6|13812.6|13808.6|13801.1|13797.1|2
1646881200000|2022-03-10 03:00:00|13806.1|13802.1|13806.1|13802.1|13807.1|13803.1|13801.6|13797.6|0
1646881500000|2022-03-10 03:05:00|13805.6|13801.6|13801.6|13797.6|13806.6|13802.6|13801.6|13797.6|0
1646881800000|2022-03-10 03:10:00|13803.6|13799.6|13798.6|13794.6|13810.1|13806.1|13792.1|13788.1|10
1646882100000|2022-03-10 03:15:00|13799.6|13795.6|13799.1|13795.1|13805.6|13801.6|13794.6|13790.6|2
1646882400000|2022-03-10 03:20:00|13799.6|13795.6|13799.6|13795.6|13803.6|13799.6|13796.1|13792.1|0
1646882700000|2022-03-10 03:25:00|13800.6|13796.6|13795.1|13791.1|13805.1|13801.1|13792.1|13788.1|9
1646883000000|2022-03-10 03:30:00|13795.6|13791.6|13793.6|13789.6|13796.6|13792.6|13793.1|13789.1|2
1646883300000|2022-03-10 03:35:00|13794.1|13790.1|13792.6|13788.6|13796.6|13792.6|13787.1|13783.1|4
1646883600000|2022-03-10 03:40:00|13791.6|13787.6|13791.1|13787.1|13795.1|13791.1|13784.1|13780.1|2
1646883900000|2022-03-10 03:45:00|13790.6|13786.6|13794.1|13790.1|13798.6|13794.6|13787.6|13783.6|9
1646884200000|2022-03-10 03:50:00|13795.1|13791.1|13787.6|13783.6|13799.1|13795.1|13784.1|13780.1|12
1646884500000|2022-03-10 03:55:00|13787.1|13783.1|13785.6|13781.6|13788.1|13784.1|13784.1|13780.1|3
1646884800000|2022-03-10 04:00:00|13786.1|13782.1|13792.6|13788.6|13793.6|13789.6|13786.1|13782.1|2
1646885100000|2022-03-10 04:05:00|13793.1|13789.1|13793.1|13789.1|13794.1|13790.1|13792.6|13788.6|0
1646885400000|2022-03-10 04:10:00|13789.1|13785.1|13776.1|13772.1|13793.6|13789.6|13772.1|13768.1|25
1646885700000|2022-03-10 04:15:00|13775.6|13771.6|13767.1|13763.1|13777.6|13773.6|13765.1|13761.1|13
1646886000000|2022-03-10 04:20:00|13770.6|13766.6|13774.1|13770.1|13775.1|13771.1|13768.6|13764.6|7
1646886300000|2022-03-10 04:25:00|13773.6|13769.6|13767.1|13763.1|13773.6|13769.6|13763.6|13759.6|5
1646886600000|2022-03-10 04:30:00|13766.6|13762.6|13771.6|13767.6|13781.1|13777.1|13762.1|13758.1|6
1646886900000|2022-03-10 04:35:00|13771.1|13767.1|13766.1|13762.1|13779.6|13775.6|13763.6|13759.6|11
1646887200000|2022-03-10 04:40:00|13770.1|13766.1|13773.6|13769.6|13776.1|13772.1|13768.1|13764.1|3
1646887500000|2022-03-10 04:45:00|13774.1|13770.1|13774.1|13770.1|13779.1|13775.1|13773.6|13769.6|1
1646887800000|2022-03-10 04:50:00|13774.6|13770.6|13775.6|13771.6|13778.6|13774.6|13773.6|13769.6|6
1646888100000|2022-03-10 04:55:00|13775.1|13771.1|13789.1|13785.1|13789.1|13785.1|13775.1|13771.1|9
1646888400000|2022-03-10 05:00:00|13789.6|13785.6|13783.1|13779.1|13790.1|13786.1|13781.1|13777.1|6
1646888700000|2022-03-10 05:05:00|13782.6|13778.6|13776.6|13772.6|13783.1|13779.1|13776.1|13772.1|0
1646889000000|2022-03-10 05:10:00|13776.1|13772.1|13768.6|13764.6|13779.6|13775.6|13768.6|13764.6|5
1646889300000|2022-03-10 05:15:00|13769.1|13765.1|13761.1|13757.1|13769.6|13765.6|13752.6|13748.6|33
1646889600000|2022-03-10 05:20:00|13762.1|13758.1|13764.6|13760.6|13767.6|13763.6|13756.6|13752.6|20
1646889900000|2022-03-10 05:25:00|13764.1|13760.1|13761.1|13757.1|13768.1|13764.1|13760.1|13756.1|8
1646890200000|2022-03-10 05:30:00|13763.6|13759.6|13758.6|13754.6|13771.6|13767.6|13756.6|13752.6|19
1646890500000|2022-03-10 05:35:00|13759.1|13755.1|13765.1|13761.1|13768.1|13764.1|13758.1|13754.1|0
1646890800000|2022-03-10 05:40:00|13766.1|13762.1|13775.1|13771.1|13775.1|13771.1|13764.6|13760.6|6
1646891100000|2022-03-10 05:45:00|13775.6|13771.6|13790.1|13786.1|13797.1|13793.1|13775.6|13771.6|51
1646891400000|2022-03-10 05:50:00|13790.6|13786.6|13819.6|13815.6|13820.1|13816.1|13790.6|13786.6|90
1646891700000|2022-03-10 05:55:00|13818.6|13814.6|13824.6|13820.6|13828.1|13824.1|13814.6|13810.6|45
1646892000000|2022-03-10 06:00:00|13826.6|13822.6|13838.1|13834.1|13840.1|13836.1|13820.1|13816.1|58
1646892300000|2022-03-10 06:05:00|13837.1|13833.1|13846.1|13842.1|13846.1|13842.1|13829.6|13825.6|51
1646892600000|2022-03-10 06:10:00|13845.6|13841.6|13848.1|13844.1|13849.1|13845.1|13827.1|13823.1|24
1646892900000|2022-03-10 06:15:00|13844.6|13840.6|13833.6|13829.6|13849.1|13845.1|13826.6|13822.6|27
1646893200000|2022-03-10 06:20:00|13833.1|13829.1|13820.1|13816.1|13833.1|13829.1|13819.6|13815.6|8
1646893500000|2022-03-10 06:25:00|13818.6|13814.6|13813.1|13809.1|13818.6|13814.6|13805.6|13801.6|31
1646893800000|2022-03-10 06:30:00|13812.1|13808.1|13805.6|13801.6|13813.6|13809.6|13799.1|13795.1|29
1646894100000|2022-03-10 06:35:00|13804.6|13800.6|13821.1|13817.1|13834.6|13830.6|13804.6|13800.6|25
1646894400000|2022-03-10 06:40:00|13820.1|13816.1|13837.1|13833.1|13837.1|13833.1|13817.1|13813.1|11
1646894700000|2022-03-10 06:45:00|13841.6|13837.6|13819.6|13815.6|13846.6|13842.6|13818.6|13814.6|37
1646895000000|2022-03-10 06:50:00|13820.1|13816.1|13817.6|13813.6|13832.1|13828.1|13810.1|13806.1|25
1646895300000|2022-03-10 06:55:00|13816.6|13812.6|13811.1|13807.1|13832.1|13828.1|13811.1|13807.1|42
1646895600000|2022-03-10 07:00:00|13810.1|13808.1|13794.1|13792.1|13833.1|13831.1|13790.6|13788.6|263
1646895900000|2022-03-10 07:05:00|13795.1|13793.1|13773.1|13771.1|13801.1|13799.1|13771.6|13769.6|350
1646896200000|2022-03-10 07:10:00|13772.6|13770.6|13767.6|13765.6|13779.1|13777.1|13710.1|13708.1|534
1646896500000|2022-03-10 07:15:00|13766.6|13764.6|13721.6|13719.6|13768.6|13766.6|13712.1|13710.1|475
1646896800000|2022-03-10 07:20:00|13722.1|13720.1|13737.6|13735.6|13756.6|13754.6|13714.1|13712.1|258
1646897100000|2022-03-10 07:25:00|13738.1|13736.1|13743.1|13741.1|13746.6|13744.6|13725.1|13723.1|264
1646897400000|2022-03-10 07:30:00|13742.6|13740.6|13770.1|13768.1|13776.6|13774.6|13725.6|13723.6|418
1646897700000|2022-03-10 07:35:00|13769.6|13767.6|13812.1|13810.1|13858.6|13856.6|13767.6|13765.6|716
1646898000000|2022-03-10 07:40:00|13812.6|13810.6|13802.1|13800.1|13814.6|13812.6|13791.1|13789.1|214
1646898300000|2022-03-10 07:45:00|13801.6|13799.6|13799.6|13797.6|13806.1|13804.1|13780.1|13778.1|166
1646898600000|2022-03-10 07:50:00|13799.1|13797.1|13808.6|13806.6|13816.6|13814.6|13772.1|13770.1|361
1646898900000|2022-03-10 07:55:00|13809.1|13807.1|13842.1|13840.1|13847.6|13845.6|13804.6|13802.6|603
1646899200000|2022-03-10 08:00:00|13840.6|13838.6|13719.7|13718.5|13844.7|13843.5|13718.2|13717|2037
1646899500000|2022-03-10 08:05:00|13721.2|13720|13743.2|13742|13759.7|13758.5|13710.7|13709.5|1190
1646899800000|2022-03-10 08:10:00|13743.7|13742.5|13685.2|13684|13748.7|13747.5|13677.2|13676|1336
1646900100000|2022-03-10 08:15:00|13688.2|13687|13647.7|13646.5|13699.2|13698|13644.2|13643|1210
1646900400000|2022-03-10 08:20:00|13647.2|13646|13595.2|13594|13649.7|13648.5|13595.2|13594|1248
1646900700000|2022-03-10 08:25:00|13595.7|13594.5|13613.7|13612.5|13619.7|13618.5|13555.7|13554.5|1484
1646901000000|2022-03-10 08:30:00|13612.2|13611|13532.7|13531.5|13619.2|13618|13513.2|13512|2101
1646901300000|2022-03-10 08:35:00|13533.2|13532|13593.2|13592|13613.7|13612.5|13529.7|13528.5|1486
1646901600000|2022-03-10 08:40:00|13593.6|13592.4|13629.1|13627.9|13630.6|13629.4|13591.6|13590.4|970
1646901900000|2022-03-10 08:45:00|13629.6|13628.4|13603.6|13602.4|13629.6|13628.4|13584.6|13583.4|1077
1646902200000|2022-03-10 08:50:00|13603.1|13601.9|13563.6|13562.4|13607.6|13606.4|13541.6|13540.4|1158
1646902500000|2022-03-10 08:55:00|13564.6|13563.4|13566.1|13564.9|13598.6|13597.4|13544.1|13542.9|971
1646902800000|2022-03-10 09:00:00|13569.1|13567.9|13680.6|13679.4|13699.6|13698.4|13569.1|13567.9|2289
1646903100000|2022-03-10 09:05:00|13681.1|13679.9|13707.6|13706.4|13717.1|13715.9|13666.1|13664.9|852
1646903400000|2022-03-10 09:10:00|13707.1|13705.9|13719.6|13718.4|13754.1|13752.9|13706.6|13705.4|948
1646903700000|2022-03-10 09:15:00|13719.1|13717.9|13706.1|13704.9|13728.1|13726.9|13696.1|13694.9|439
1646904000000|2022-03-10 09:20:00|13705.6|13704.4|13655.1|13653.9|13707.6|13706.4|13649.6|13648.4|509
1646904300000|2022-03-10 09:25:00|13655.6|13654.4|13620.1|13618.9|13658.6|13657.4|13614.6|13613.4|490
1646904600000|2022-03-10 09:30:00|13620.6|13619.4|13631.6|13630.4|13636.1|13634.9|13579.6|13578.4|799
1646904900000|2022-03-10 09:35:00|13631.1|13629.9|13656.1|13654.9|13656.6|13655.4|13620.1|13618.9|506
1646905200000|2022-03-10 09:40:00|13655.6|13654.4|13715.1|13713.9|13720.1|13718.9|13650.1|13648.9|737
1646905500000|2022-03-10 09:45:00|13715.6|13714.4|13679.6|13678.4|13722.1|13720.9|13667.1|13665.9|481
1646905800000|2022-03-10 09:50:00|13679.1|13677.9|13607.6|13606.4|13694.1|13692.9|13595.6|13594.4|1164
1646906100000|2022-03-10 09:55:00|13604.1|13602.9|13582.1|13580.9|13657.1|13655.9|13540.1|13538.9|1758
1646906400000|2022-03-10 10:00:00|13585.1|13583.9|13573.6|13572.4|13612.6|13611.4|13532.6|13531.4|1130
1646906700000|2022-03-10 10:05:00|13575.6|13574.4|13558.6|13557.4|13589.1|13587.9|13529.6|13528.4|921
1646907000000|2022-03-10 10:10:00|13549.1|13547.9|13534.1|13532.9|13571.6|13570.4|13531.6|13530.4|529
1646907300000|2022-03-10 10:15:00|13533.6|13532.4|13570.6|13569.4|13581.1|13579.9|13532.6|13531.4|1004
1646907600000|2022-03-10 10:20:00|13570.1|13568.9|13570.1|13568.9|13587.6|13586.4|13551.6|13550.4|451
1646907900000|2022-03-10 10:25:00|13569.6|13568.4|13581.1|13579.9|13600.1|13598.9|13568.1|13566.9|259
1646908200000|2022-03-10 10:30:00|13580.6|13579.4|13560.6|13559.4|13580.6|13579.4|13544.1|13542.9|505
1646908500000|2022-03-10 10:35:00|13559.6|13558.4|13526.1|13524.9|13562.6|13561.4|13525.6|13524.4|482
1646908800000|2022-03-10 10:40:00|13526.6|13525.4|13553.1|13551.9|13566.6|13565.4|13519.6|13518.4|3257
1646909100000|2022-03-10 10:45:00|13552.6|13551.4|13581.6|13580.4|13582.1|13580.9|13544.6|13543.4|202
1646909400000|2022-03-10 10:50:00|13581.1|13579.9|13560.6|13559.4|13581.1|13579.9|13550.6|13549.4|241
1646909700000|2022-03-10 10:55:00|13561.1|13559.9|13533.1|13531.9|13567.1|13565.9|13530.1|13528.9|379
1646910000000|2022-03-10 11:00:00|13532.6|13531.4|13529.1|13527.9|13547.1|13545.9|13524.6|13523.4|455
1646910300000|2022-03-10 11:05:00|13528.6|13527.4|13515.6|13514.4|13529.6|13528.4|13512.1|13510.9|550
1646910600000|2022-03-10 11:10:00|13517.6|13516.4|13519.6|13518.4|13544.1|13542.9|13497.6|13496.4|903
1646910900000|2022-03-10 11:15:00|13520.1|13518.9|13519.6|13518.4|13536.1|13534.9|13514.6|13513.4|185
1646911200000|2022-03-10 11:20:00|13519.1|13517.9|13519.1|13517.9|13533.1|13531.9|13514.6|13513.4|225
1646911500000|2022-03-10 11:25:00|13519.6|13518.4|13537.1|13535.9|13539.6|13538.4|13518.1|13516.9|181
1646911800000|2022-03-10 11:30:00|13536.6|13535.4|13532.1|13530.9|13540.6|13539.4|13516.6|13515.4|334
1646912100000|2022-03-10 11:35:00|13531.6|13530.4|13501.6|13500.4|13550.1|13548.9|13495.6|13494.4|309
1646912400000|2022-03-10 11:40:00|13501.1|13499.9|13487.6|13486.4|13504.6|13503.4|13484.6|13483.4|422
1646912700000|2022-03-10 11:45:00|13488.6|13487.4|13456.6|13455.4|13491.6|13490.4|13447.6|13446.4|567
1646913000000|2022-03-10 11:50:00|13455.1|13453.9|13432.1|13430.9|13462.6|13461.4|13432.1|13430.9|378
1646913300000|2022-03-10 11:55:00|13432.6|13431.4|13438.6|13437.4|13446.6|13445.4|13431.1|13429.9|542
1646913600000|2022-03-10 12:00:00|13438.1|13436.9|13400.6|13399.4|13452.1|13450.9|13396.1|13394.9|358
1646913900000|2022-03-10 12:05:00|13399.1|13397.9|13419.1|13417.9|13420.6|13419.4|13396.6|13395.4|447
1646914200000|2022-03-10 12:10:00|13418.6|13417.4|13447.1|13445.9|13451.6|13450.4|13413.1|13411.9|455
1646914500000|2022-03-10 12:15:00|13446.6|13445.4|13474.1|13472.9|13487.1|13485.9|13431.6|13430.4|365
1646914800000|2022-03-10 12:20:00|13473.6|13472.4|13456.6|13455.4|13473.6|13472.4|13441.1|13439.9|214
1646915100000|2022-03-10 12:25:00|13456.1|13454.9|13456.6|13455.4|13461.6|13460.4|13449.1|13447.9|100
1646915400000|2022-03-10 12:30:00|13458.1|13456.9|13434.6|13433.4|13458.1|13456.9|13434.6|13433.4|232
1646915700000|2022-03-10 12:35:00|13435.1|13433.9|13446.1|13444.9|13446.6|13445.4|13432.1|13430.9|149
1646916000000|2022-03-10 12:40:00|13446.6|13445.4|13463.1|13461.9|13473.6|13472.4|13440.6|13439.4|222
1646916300000|2022-03-10 12:45:00|13462.6|13461.4|13404.1|13402.9|13468.1|13466.9|13383.1|13381.9|811
1646916600000|2022-03-10 12:50:00|13407.1|13405.9|13353.3|13352.1|13411.1|13409.9|13341.8|13340.6|765
1646916900000|2022-03-10 12:55:00|13353.8|13352.6|13363.8|13362.6|13392.3|13391.1|13342.3|13341.1|863
1646917200000|2022-03-10 13:00:00|13362.8|13361.6|13361.3|13360.1|13385.3|13384.1|13345.3|13344.1|402
1646917500000|2022-03-10 13:05:00|13360.3|13359.1|13362.3|13361.1|13399.3|13398.1|13355.8|13354.6|402
1646917800000|2022-03-10 13:10:00|13362.8|13361.6|13359.3|13358.1|13382.8|13381.6|13349.8|13348.6|363
1646918100000|2022-03-10 13:15:00|13358.8|13357.6|13393.8|13392.6|13399.3|13398.1|13353.3|13352.1|417
1646918400000|2022-03-10 13:20:00|13398.8|13397.6|13407.3|13406.1|13415.3|13414.1|13390.3|13389.1|409
1646918700000|2022-03-10 13:25:00|13407.8|13406.6|13426.8|13425.6|13439.3|13438.1|13401.8|13400.6|371
1646919000000|2022-03-10 13:30:00|13425.8|13424.6|13486.8|13485.6|13495.3|13494.1|13424.8|13423.6|892
1646919300000|2022-03-10 13:35:00|13487.3|13486.1|13455.8|13454.6|13509.8|13508.6|13450.3|13449.1|898
1646919600000|2022-03-10 13:40:00|13455.3|13454.1|13484.3|13483.1|13486.3|13485.1|13453.3|13452.1|438
1646919900000|2022-03-10 13:45:00|13483.8|13482.6|13443.8|13442.6|13490.3|13489.1|13436.3|13435.1|458
1646920200000|2022-03-10 13:50:00|13443.3|13442.1|13412.8|13411.6|13446.8|13445.6|13409.3|13408.1|488
1646920500000|2022-03-10 13:55:00|13413.3|13412.1|13436.8|13435.6|13454.8|13453.6|13413.3|13412.1|306
1646920800000|2022-03-10 14:00:00|13436.3|13435.1|13447.8|13446.6|13463.3|13462.1|13424.3|13423.1|377
1646921100000|2022-03-10 14:05:00|13443.3|13442.1|13409.8|13408.6|13444.3|13443.1|13409.8|13408.6|252
1646921400000|2022-03-10 14:10:00|13409.3|13408.1|13407.3|13406.1|13414.3|13413.1|13389.8|13388.6|411
1646921700000|2022-03-10 14:15:00|13407.8|13406.6|13403.3|13402.1|13412.3|13411.1|13387.3|13386.1|255
1646922000000|2022-03-10 14:20:00|13402.8|13401.6|13395.8|13394.6|13413.3|13412.1|13381.8|13380.6|269
1646922300000|2022-03-10 14:25:00|13395.3|13394.1|13407.3|13406.1|13410.3|13409.1|13388.3|13387.1|299
1646922600000|2022-03-10 14:30:00|13406.8|13405.6|13437.3|13436.1|13446.3|13445.1|13388.3|13387.1|727
1646922900000|2022-03-10 14:35:00|13438.3|13437.1|13393.3|13392.1|13440.8|13439.6|13392.3|13391.1|551
1646923200000|2022-03-10 14:40:00|13393.8|13392.6|13450.3|13449.1|13474.8|13473.6|13393.3|13392.1|582
1646923500000|2022-03-10 14:45:00|13450.8|13449.6|13455.8|13454.6|13476.3|13475.1|13438.3|13437.1|277
1646923800000|2022-03-10 14:50:00|13455.3|13454.1|13508.3|13507.1|13512.3|13511.1|13433.3|13432.1|498
1646924100000|2022-03-10 14:55:00|13506.8|13505.6|13623.8|13622.6|13633.3|13632.1|13504.8|13503.6|1444
1646924400000|2022-03-10 15:00:00|13624.3|13623.1|13548.8|13547.6|13630.3|13629.1|13536.8|13535.6|1185
1646924700000|2022-03-10 15:05:00|13549.3|13548.1|13574.3|13573.1|13581.3|13580.1|13547.8|13546.6|597
1646925000000|2022-03-10 15:10:00|13573.4|13572.2|13579.9|13578.7|13591.4|13590.2|13554.9|13553.7|537
1646925300000|2022-03-10 15:15:00|13577.4|13576.2|13629.9|13628.7|13635.4|13634.2|13569.4|13568.2|989
1646925600000|2022-03-10 15:20:00|13629.4|13628.2|13569.9|13568.7|13631.9|13630.7|13550.4|13549.2|691
1646925900000|2022-03-10 15:25:00|13570.4|13569.2|13543.4|13542.2|13591.4|13590.2|13541.4|13540.2|498
1646926200000|2022-03-10 15:30:00|13539.4|13538.2|13511.4|13510.2|13557.9|13556.7|13504.9|13503.7|593
1646926500000|2022-03-10 15:35:00|13510.9|13509.7|13514.4|13513.2|13524.4|13523.2|13496.9|13495.7|616
1646926800000|2022-03-10 15:40:00|13513.9|13512.7|13518.4|13517.2|13535.9|13534.7|13506.9|13505.7|297
1646927100000|2022-03-10 15:45:00|13518.9|13517.7|13528.4|13527.2|13538.4|13537.2|13508.4|13507.2|310
1646927400000|2022-03-10 15:50:00|13528.9|13527.7|13503.4|13502.2|13528.9|13527.7|13501.9|13500.7|358
1646927700000|2022-03-10 15:55:00|13502.9|13501.7|13469.9|13468.7|13503.4|13502.2|13461.4|13460.2|704
1646928000000|2022-03-10 16:00:00|13470.4|13469.2|13423.4|13422.2|13470.4|13469.2|13421.9|13420.7|871
1646928300000|2022-03-10 16:05:00|13423.9|13422.7|13434.9|13433.7|13440.9|13439.7|13416.9|13415.7|413
1646928600000|2022-03-10 16:10:00|13435.4|13434.2|13452.9|13451.7|13460.9|13459.7|13420.4|13419.2|532
1646928900000|2022-03-10 16:15:00|13450.4|13449.2|13454.9|13453.7|13460.9|13459.7|13423.9|13422.7|458
1646929200000|2022-03-10 16:20:00|13455.4|13454.2|13456.4|13455.2|13478.4|13477.2|13446.9|13445.7|532
1646929500000|2022-03-10 16:25:00|13455.9|13454.7|13434.4|13433.2|13461.9|13460.7|13407.9|13406.7|1206
1646929800000|2022-03-10 16:30:00|13440.4|13439.2|13442.8|13440.8|13466.8|13464.8|13430.8|13428.8|1842
1646930100000|2022-03-10 16:35:00|13441.3|13439.3|13417.3|13415.3|13474.8|13472.8|13407.3|13405.3|1045
1646930400000|2022-03-10 16:40:00|13418.3|13416.3|13418.8|13416.8|13446.3|13444.3|13405.3|13403.3|341
1646930700000|2022-03-10 16:45:00|13419.3|13417.3|13439.8|13437.8|13442.8|13440.8|13416.8|13414.8|482
1646931000000|2022-03-10 16:50:00|13437.3|13435.3|13454.8|13452.8|13458.3|13456.3|13436.3|13434.3|148
1646931300000|2022-03-10 16:55:00|13454.3|13452.3|13461.3|13459.3|13468.8|13466.8|13442.8|13440.8|371
1646931600000|2022-03-10 17:00:00|13460.8|13458.8|13475.8|13473.8|13475.8|13473.8|13449.3|13447.3|237
1646931900000|2022-03-10 17:05:00|13476.3|13474.3|13477.3|13475.3|13499.3|13497.3|13474.3|13472.3|161
1646932200000|2022-03-10 17:10:00|13477.8|13475.8|13460.3|13458.3|13484.3|13482.3|13450.3|13448.3|144
1646932500000|2022-03-10 17:15:00|13460.8|13458.8|13457.8|13455.8|13470.8|13468.8|13449.8|13447.8|45
1646932800000|2022-03-10 17:20:00|13458.3|13456.3|13495.3|13493.3|13496.8|13494.8|13458.3|13456.3|134
1646933100000|2022-03-10 17:25:00|13494.8|13492.8|13485.8|13483.8|13496.8|13494.8|13479.3|13477.3|169
1646933400000|2022-03-10 17:30:00|13486.3|13484.3|13468.8|13466.8|13489.3|13487.3|13467.8|13465.8|68
1646933700000|2022-03-10 17:35:00|13469.3|13467.3|13465.3|13463.3|13469.8|13467.8|13452.8|13450.8|102
1646934000000|2022-03-10 17:40:00|13464.8|13462.8|13450.8|13448.8|13466.3|13464.3|13444.3|13442.3|58
1646934300000|2022-03-10 17:45:00|13450.3|13448.3|13464.3|13462.3|13465.3|13463.3|13448.8|13446.8|51
1646934600000|2022-03-10 17:50:00|13463.8|13461.8|13443.3|13441.3|13465.3|13463.3|13438.3|13436.3|75
1646934900000|2022-03-10 17:55:00|13443.8|13441.8|13448.8|13446.8|13451.8|13449.8|13440.3|13438.3|60
1646935200000|2022-03-10 18:00:00|13448.3|13446.3|13424.3|13422.3|13454.3|13452.3|13421.8|13419.8|83
1646935500000|2022-03-10 18:05:00|13425.3|13423.3|13433.3|13431.3|13440.3|13438.3|13423.8|13421.8|51
1646935800000|2022-03-10 18:10:00|13433.8|13431.8|13444.3|13442.3|13458.8|13456.8|13430.3|13428.3|34
1646936100000|2022-03-10 18:15:00|13444.8|13442.8|13463.8|13461.8|13469.8|13467.8|13436.3|13434.3|47
1646936400000|2022-03-10 18:20:00|13462.8|13460.8|13479.8|13477.8|13482.3|13480.3|13455.3|13453.3|69
1646936700000|2022-03-10 18:25:00|13480.3|13478.3|13467.8|13465.8|13480.8|13478.8|13454.8|13452.8|44
1646937000000|2022-03-10 18:30:00|13467.3|13465.3|13476.8|13474.8|13482.3|13480.3|13459.3|13457.3|76
1646937300000|2022-03-10 18:35:00|13476.3|13474.3|13473.3|13471.3|13490.3|13488.3|13470.8|13468.8|69
1646937600000|2022-03-10 18:40:00|13473.8|13471.8|13473.3|13471.3|13480.8|13478.8|13467.8|13465.8|42
1646937900000|2022-03-10 18:45:00|13473.8|13471.8|13511.3|13509.3|13512.3|13510.3|13472.8|13470.8|166
1646938200000|2022-03-10 18:50:00|13510.8|13508.8|13503.8|13501.8|13525.3|13523.3|13501.3|13499.3|227
1646938500000|2022-03-10 18:55:00|13502.8|13500.8|13515.8|13513.8|13524.8|13522.8|13497.8|13495.8|119
1646938800000|2022-03-10 19:00:00|13516.3|13514.3|13555.8|13553.8|13558.3|13556.3|13511.8|13509.8|204
1646939100000|2022-03-10 19:05:00|13556.3|13554.3|13525.3|13523.3|13565.3|13563.3|13523.3|13521.3|186
1646939400000|2022-03-10 19:10:00|13525.8|13523.8|13535.3|13533.3|13535.8|13533.8|13525.3|13523.3|36
1646939700000|2022-03-10 19:15:00|13535.8|13533.8|13544.8|13542.8|13558.8|13556.8|13534.3|13532.3|72
1646940000000|2022-03-10 19:20:00|13544.3|13542.3|13530.8|13528.8|13550.8|13548.8|13529.8|13527.8|75
1646940300000|2022-03-10 19:25:00|13531.3|13529.3|13551.3|13549.3|13562.3|13560.3|13531.3|13529.3|81
1646940600000|2022-03-10 19:30:00|13551.8|13549.8|13554.3|13552.3|13565.3|13563.3|13539.8|13537.8|95
1646940900000|2022-03-10 19:35:00|13555.3|13553.3|13543.8|13541.8|13555.3|13553.3|13543.8|13541.8|62
1646941200000|2022-03-10 19:40:00|13544.3|13542.3|13535.3|13533.3|13555.3|13553.3|13534.8|13532.8|76
1646941500000|2022-03-10 19:45:00|13535.8|13533.8|13568.8|13566.8|13568.8|13566.8|13528.8|13526.8|97
1646941800000|2022-03-10 19:50:00|13569.3|13567.3|13558.3|13556.3|13576.3|13574.3|13556.8|13554.8|119
1646942100000|2022-03-10 19:55:00|13558.8|13556.8|13557.3|13555.3|13572.3|13570.3|13547.8|13545.8|84
1646942400000|2022-03-10 20:00:00|13557.8|13555.8|13524.8|13522.8|13558.3|13556.3|13524.8|13522.8|104
1646942700000|2022-03-10 20:05:00|13525.3|13523.3|13535.8|13533.8|13546.3|13544.3|13520.3|13518.3|201
1646943000000|2022-03-10 20:10:00|13537.8|13535.8|13535.8|13533.8|13539.8|13537.8|13525.3|13523.3|79
1646943300000|2022-03-10 20:15:00|13536.3|13534.3|13536.8|13534.8|13555.8|13553.8|13524.8|13522.8|75
1646943600000|2022-03-10 20:20:00|13537.3|13535.3|13508.3|13506.3|13543.8|13541.8|13501.8|13499.8|111
1646943900000|2022-03-10 20:25:00|13505.8|13503.8|13515.3|13513.3|13522.8|13520.8|13502.3|13500.3|109
1646944200000|2022-03-10 20:30:00|13515.8|13513.8|13497.3|13495.3|13521.3|13519.3|13489.8|13487.8|150
1646944500000|2022-03-10 20:35:00|13498.3|13496.3|13481.8|13479.8|13509.3|13507.3|13475.3|13473.3|175
1646944800000|2022-03-10 20:40:00|13482.3|13480.3|13479.8|13477.8|13499.8|13497.8|13478.8|13476.8|216
1646945100000|2022-03-10 20:45:00|13479.3|13477.3|13460.3|13458.3|13479.3|13477.3|13453.3|13451.3|186
1646945400000|2022-03-10 20:50:00|13460.8|13458.8|13487.8|13485.8|13502.8|13500.8|13460.8|13458.8|215
1646945700000|2022-03-10 20:55:00|13485.8|13483.8|13497.3|13495.3|13502.8|13500.8|13475.3|13473.3|277
1646946000000|2022-03-10 21:00:00|13503.2|13498.2|13492.9|13487.9|13503.2|13498.2|13490.5|13485.5|165
1646946300000|2022-03-10 21:05:00|13493.8|13488.8|13485.7|13480.7|13497.2|13492.2|13479.4|13474.4|0
1646946600000|2022-03-10 21:10:00|13486.6|13481.6|13504.4|13499.4|13506.3|13501.3|13483.8|13478.8|0
1646946900000|2022-03-10 21:15:00|13506.3|13501.3|13501.1|13496.1|13506.3|13501.3|13499.4|13494.4|0
1646947200000|2022-03-10 21:20:00|13502|13497|13505.8|13500.8|13505.8|13500.8|13501.1|13496.1|0
1646947500000|2022-03-10 21:25:00|13506.8|13501.8|13504.8|13499.8|13507.4|13502.4|13503.8|13498.8|0
1646947800000|2022-03-10 21:30:00|13503.8|13498.8|13497.2|13492.2|13503.8|13498.8|13497.2|13492.2|0
1646948100000|2022-03-10 21:35:00|13497.3|13492.3|13503.5|13498.5|13507.9|13502.9|13497.2|13492.2|0
1646948400000|2022-03-10 21:40:00|13504.7|13499.7|13498.7|13493.7|13504.7|13499.7|13498.7|13493.7|0
1646948700000|2022-03-10 21:45:00|13499.6|13494.6|13500.9|13495.9|13500.9|13495.9|13490.9|13485.9|0
1646949000000|2022-03-10 21:50:00|13499.9|13494.9|13497.9|13492.9|13500.9|13495.9|13497.1|13492.1|0
1646949300000|2022-03-10 21:55:00|13496.9|13491.9|13488.3|13483.3|13496.9|13491.9|13485.4|13480.4|0
1646949600000|2022-03-10 22:00:00|13488.1|13483.1|13484.5|13479.5|13493.4|13488.4|13484.5|13479.5|0
1646949900000|2022-03-10 22:05:00|13486.4|13481.4|13484.3|13479.3|13489|13484|13482.6|13477.6|0
1646950200000|2022-03-10 22:10:00|13483.8|13478.8|13482.1|13477.1|13485.8|13480.8|13479.8|13474.8|0
1646950500000|2022-03-10 22:15:00|13482.5|13477.5|13480.8|13475.8|13482.7|13477.7|13477.2|13472.2|0
1646950800000|2022-03-10 22:20:00|13481.9|13476.9|13474.7|13469.7|13484.1|13479.1|13474.7|13469.7|0
1646951100000|2022-03-10 22:25:00|13475.9|13470.9|13476|13471|13477.9|13472.9|13472.8|13467.8|0
1646951400000|2022-03-10 22:30:00|13475.9|13470.9|13474.4|13469.4|13477.1|13472.1|13473.7|13468.7|0
1646951700000|2022-03-10 22:35:00|13474.3|13469.3|13474.8|13469.8|13476.2|13471.2|13474.3|13469.3|0
1646952000000|2022-03-10 22:40:00|13474.6|13469.6|13473.9|13468.9|13475|13470|13473.7|13468.7|0
1646952300000|2022-03-10 22:45:00|13473.8|13468.8|13474.5|13469.5|13475.1|13470.1|13473.8|13468.8|0
1646952600000|2022-03-10 22:50:00|13474.6|13469.6|13474.3|13469.3|13474.6|13469.6|13473.6|13468.6|0
1646952900000|2022-03-10 22:55:00|13474.2|13469.2|13473.4|13468.4|13476.2|13471.2|13472.2|13467.2|0
1646953200000|2022-03-10 23:00:00|13487|13482|13501.6|13496.6|13502.4|13497.4|13472.1|13467.1|0
1646953500000|2022-03-10 23:05:00|13500.7|13495.7|13511.1|13506.1|13515.1|13510.1|13499.6|13494.6|0
1646953800000|2022-03-10 23:10:00|13511.9|13506.9|13513.6|13508.6|13515|13510|13508.8|13503.8|0
1646954100000|2022-03-10 23:15:00|13514|13509|13511.7|13506.7|13519.7|13514.7|13511.2|13506.2|0
1646954400000|2022-03-10 23:20:00|13511.2|13506.2|13514.9|13509.9|13515.8|13510.8|13508.3|13503.3|0
1646954700000|2022-03-10 23:25:00|13515|13510|13507.5|13502.5|13515|13510|13507.1|13502.1|0
1646955000000|2022-03-10 23:30:00|13507.1|13502.1|13507.9|13502.9|13512.8|13507.8|13506|13501|0
1646955300000|2022-03-10 23:35:00|13507.4|13502.4|13513.4|13508.4|13514.6|13509.6|13507.4|13502.4|0
1646955600000|2022-03-10 23:40:00|13514.3|13509.3|13505.8|13500.8|13514.3|13509.3|13505.8|13500.8|0
1646955900000|2022-03-10 23:45:00|13506.3|13501.3|13527|13522|13531.8|13526.8|13505.8|13500.8|0
1646956200000|2022-03-10 23:50:00|13526.5|13521.5|13516.2|13511.2|13527|13522|13514.2|13509.2|0
1646956500000|2022-03-10 23:55:00|13516.6|13511.6|13513.8|13508.8|13523.5|13518.5|13511.5|13506.5|0
1646956800000|2022-03-11 00:00:00|13513.4|13508.4|13502.6|13497.6|13516.3|13511.3|13499.2|13494.2|0
1646957100000|2022-03-11 00:05:00|13503.1|13498.1|13504.9|13499.9|13508.2|13503.2|13500.6|13495.6|0
1646957400000|2022-03-11 00:10:00|13504.4|13499.4|13507.2|13502.2|13512|13507|13499.6|13494.6|0
1646957700000|2022-03-11 00:15:00|13506.7|13501.7|13510.8|13506.8|13531.8|13527.8|13487.8|13483.8|61
1646958000000|2022-03-11 00:20:00|13508.3|13504.3|13508.3|13504.3|13510.8|13506.8|13491.8|13487.8|9
1646958300000|2022-03-11 00:25:00|13506.8|13502.8|13484.3|13480.3|13510.3|13506.3|13480.3|13476.3|12
1646958600000|2022-03-11 00:30:00|13484.8|13480.8|13496.3|13492.3|13503.3|13499.3|13484.8|13480.8|6
1646958900000|2022-03-11 00:35:00|13495.8|13491.8|13477.3|13473.3|13499.3|13495.3|13475.3|13471.3|0
1646959200000|2022-03-11 00:40:00|13478.3|13474.3|13474.8|13470.8|13479.3|13475.3|13470.3|13466.3|3
1646959500000|2022-03-11 00:45:00|13472.3|13468.3|13488.3|13484.3|13492.3|13488.3|13471.8|13467.8|4
1646959800000|2022-03-11 00:50:00|13488.8|13484.8|13454.3|13450.3|13488.8|13484.8|13453.8|13449.8|17
1646960100000|2022-03-11 00:55:00|13450.3|13446.3|13442.3|13438.3|13455.3|13451.3|13440.3|13436.3|11
1646960400000|2022-03-11 01:00:00|13442.8|13438.8|13402.8|13398.8|13443.3|13439.3|13402.8|13398.8|23
1646960700000|2022-03-11 01:05:00|13403.3|13399.3|13410.8|13406.8|13423.3|13419.3|13397.3|13393.3|20
1646961000000|2022-03-11 01:10:00|13411.3|13407.3|13405.8|13401.8|13422.3|13418.3|13403.8|13399.8|21
1646961300000|2022-03-11 01:15:00|13406.8|13402.8|13426.8|13422.8|13429.3|13425.3|13406.8|13402.8|15
1646961600000|2022-03-11 01:20:00|13426.3|13422.3|13384.3|13380.3|13426.3|13422.3|13383.8|13379.8|7
1646961900000|2022-03-11 01:25:00|13384.8|13380.8|13379.3|13375.3|13389.3|13385.3|13369.8|13365.8|40
1646962200000|2022-03-11 01:30:00|13377.8|13373.8|13365.8|13361.8|13380.3|13376.3|13353.3|13349.3|29
1646962500000|2022-03-11 01:35:00|13364.8|13360.8|13370.3|13366.3|13373.3|13369.3|13361.3|13357.3|18
1646962800000|2022-03-11 01:40:00|13371.3|13367.3|13376.3|13372.3|13380.3|13376.3|13358.8|13354.8|31
1646963100000|2022-03-11 01:45:00|13377.3|13373.3|13378.8|13374.8|13386.3|13382.3|13370.8|13366.8|2
1646963400000|2022-03-11 01:50:00|13379.3|13375.3|13362.8|13358.8|13379.3|13375.3|13354.8|13350.8|10
1646963700000|2022-03-11 01:55:00|13361.3|13357.3|13364.3|13360.3|13366.8|13362.8|13352.3|13348.3|7
1646964000000|2022-03-11 02:00:00|13363.3|13359.3|13378.8|13374.8|13378.8|13374.8|13355.8|13351.8|20
1646964300000|2022-03-11 02:05:00|13377.8|13373.8|13396.3|13392.3|13401.8|13397.8|13371.8|13367.8|13
1646964600000|2022-03-11 02:10:00|13394.8|13390.8|13399.8|13395.8|13401.8|13397.8|13391.3|13387.3|2
1646964900000|2022-03-11 02:15:00|13400.3|13396.3|13392.8|13388.8|13400.3|13396.3|13391.8|13387.8|2
1646965200000|2022-03-11 02:20:00|13392.3|13388.3|13362.3|13358.3|13392.3|13388.3|13361.8|13357.8|9
1646965500000|2022-03-11 02:25:00|13361.8|13357.8|13359.8|13355.8|13362.3|13358.3|13342.3|13338.3|34
1646965800000|2022-03-11 02:30:00|13360.3|13356.3|13364.3|13360.3|13367.8|13363.8|13347.3|13343.3|10
1646966100000|2022-03-11 02:35:00|13364.8|13360.8|13367.8|13363.8|13370.3|13366.3|13357.3|13353.3|17
1646966400000|2022-03-11 02:40:00|13368.3|13364.3|13362.3|13358.3|13375.3|13371.3|13360.8|13356.8|10
1646966700000|2022-03-11 02:45:00|13361.8|13357.8|13356.3|13352.3|13369.3|13365.3|13355.3|13351.3|7
1646967000000|2022-03-11 02:50:00|13355.8|13351.8|13370.8|13366.8|13370.8|13366.8|13347.8|13343.8|3
1646967300000|2022-03-11 02:55:00|13371.3|13367.3|13355.3|13351.3|13371.3|13367.3|13354.8|13350.8|7
1646967600000|2022-03-11 03:00:00|13355.8|13351.8|13362.8|13358.8|13363.3|13359.3|13353.3|13349.3|1
1646967900000|2022-03-11 03:05:00|13361.8|13357.8|13347.8|13343.8|13362.8|13358.8|13347.8|13343.8|2
1646968200000|2022-03-11 03:10:00|13348.3|13344.3|13329.8|13325.8|13348.8|13344.8|13326.8|13322.8|12
1646968500000|2022-03-11 03:15:00|13329.3|13325.3|13330.8|13326.8|13333.8|13329.8|13318.8|13314.8|5
1646968800000|2022-03-11 03:20:00|13331.8|13327.8|13321.3|13317.3|13332.8|13328.8|13321.3|13317.3|6
1646969100000|2022-03-11 03:25:00|13321.8|13317.8|13317.8|13313.8|13327.8|13323.8|13311.8|13307.8|9
1646969400000|2022-03-11 03:30:00|13316.3|13312.3|13309.3|13305.3|13318.3|13314.3|13291.8|13287.8|34
1646969700000|2022-03-11 03:35:00|13309.8|13305.8|13296.3|13292.3|13319.8|13315.8|13293.8|13289.8|12
1646970000000|2022-03-11 03:40:00|13296.8|13292.8|13314.8|13310.8|13316.8|13312.8|13290.3|13286.3|25
1646970300000|2022-03-11 03:45:00|13315.3|13311.3|13301.8|13297.8|13315.3|13311.3|13299.8|13295.8|7
1646970600000|2022-03-11 03:50:00|13301.3|13297.3|13327.8|13323.8|13327.8|13323.8|13299.3|13295.3|22
1646970900000|2022-03-11 03:55:00|13328.3|13324.3|13346.3|13342.3|13348.3|13344.3|13323.8|13319.8|58
1646971200000|2022-03-11 04:00:00|13347.8|13343.8|13359.8|13355.8|13364.3|13360.3|13346.3|13342.3|28
1646971500000|2022-03-11 04:05:00|13357.8|13353.8|13367.8|13363.8|13367.8|13363.8|13357.3|13353.3|16
1646971800000|2022-03-11 04:10:00|13368.3|13364.3|13350.3|13346.3|13368.3|13364.3|13339.8|13335.8|20
1646972100000|2022-03-11 04:15:00|13350.8|13346.8|13347.8|13343.8|13362.8|13358.8|13346.3|13342.3|7
1646972400000|2022-03-11 04:20:00|13348.3|13344.3|13363.8|13359.8|13364.3|13360.3|13348.3|13344.3|5
1646972700000|2022-03-11 04:25:00|13363.3|13359.3|13347.8|13343.8|13363.3|13359.3|13347.8|13343.8|7
1646973000000|2022-03-11 04:30:00|13347.3|13343.3|13346.8|13342.8|13356.8|13352.8|13340.8|13336.8|22
1646973300000|2022-03-11 04:35:00|13347.3|13343.3|13340.3|13336.3|13351.8|13347.8|13336.8|13332.8|6
1646973600000|2022-03-11 04:40:00|13338.3|13334.3|13333.8|13329.8|13338.8|13334.8|13321.3|13317.3|21
1646973900000|2022-03-11 04:45:00|13332.8|13328.8|13316.3|13312.3|13332.8|13328.8|13315.3|13311.3|23
1646974200000|2022-03-11 04:50:00|13316.8|13312.8|13307.3|13303.3|13329.3|13325.3|13307.3|13303.3|11
1646974500000|2022-03-11 04:55:00|13307.8|13303.8|13302.8|13298.8|13308.8|13304.8|13300.8|13296.8|6
1646974800000|2022-03-11 05:00:00|13302.3|13298.3|13293.3|13289.3|13303.3|13299.3|13282.3|13278.3|22
1646975100000|2022-03-11 05:05:00|13292.3|13288.3|13297.3|13293.3|13297.3|13293.3|13282.3|13278.3|13
1646975400000|2022-03-11 05:10:00|13297.8|13293.8|13286.3|13282.3|13299.3|13295.3|13279.3|13275.3|21
1646975700000|2022-03-11 05:15:00|13285.8|13281.8|13280.8|13276.8|13292.8|13288.8|13278.8|13274.8|32
1646976000000|2022-03-11 05:20:00|13279.8|13275.8|13288.3|13284.3|13293.3|13289.3|13279.8|13275.8|11
1646976300000|2022-03-11 05:25:00|13287.3|13283.3|13309.3|13305.3|13314.8|13310.8|13287.3|13283.3|28
1646976600000|2022-03-11 05:30:00|13309.8|13305.8|13325.8|13321.8|13331.8|13327.8|13300.8|13296.8|20
1646976900000|2022-03-11 05:35:00|13324.3|13320.3|13351.8|13347.8|13359.8|13355.8|13322.8|13318.8|18
1646977200000|2022-03-11 05:40:00|13351.3|13347.3|13355.3|13351.3|13356.8|13352.8|13345.8|13341.8|22
1646977500000|2022-03-11 05:45:00|13353.8|13349.8|13371.8|13367.8|13377.3|13373.3|13352.3|13348.3|34
1646977800000|2022-03-11 05:50:00|13372.3|13368.3|13376.8|13372.8|13391.8|13387.8|13368.8|13364.8|65
1646978100000|2022-03-11 05:55:00|13377.3|13373.3|13388.8|13384.8|13414.8|13410.8|13377.3|13373.3|62
1646978400000|2022-03-11 06:00:00|13388.3|13384.3|13423.8|13419.8|13423.8|13419.8|13377.8|13373.8|33
1646978700000|2022-03-11 06:05:00|13420.8|13416.8|13445.3|13441.3|13456.8|13452.8|13420.8|13416.8|51
1646979000000|2022-03-11 06:10:00|13444.8|13440.8|13447.8|13443.8|13466.3|13462.3|13440.3|13436.3|20
1646979300000|2022-03-11 06:15:00|13446.8|13442.8|13456.8|13452.8|13467.8|13463.8|13443.8|13439.8|25
1646979600000|2022-03-11 06:20:00|13459.3|13455.3|13455.3|13451.3|13471.8|13467.8|13453.8|13449.8|52
1646979900000|2022-03-11 06:25:00|13455.8|13451.8|13466.3|13462.3|13470.8|13466.8|13455.8|13451.8|36
1646980200000|2022-03-11 06:30:00|13465.8|13461.8|13453.8|13449.8|13469.3|13465.3|13452.8|13448.8|49
1646980500000|2022-03-11 06:35:00|13454.3|13450.3|13450.8|13446.8|13454.8|13450.8|13430.3|13426.3|61
1646980800000|2022-03-11 06:40:00|13451.3|13447.3|13479.3|13475.3|13489.8|13485.8|13451.3|13447.3|52
1646981100000|2022-03-11 06:45:00|13480.3|13476.3|13487.8|13483.8|13495.8|13491.8|13466.3|13462.3|68
1646981400000|2022-03-11 06:50:00|13488.3|13484.3|13490.3|13486.3|13492.8|13488.8|13476.3|13472.3|45
1646981700000|2022-03-11 06:55:00|13492.3|13488.3|13486.3|13482.3|13505.8|13501.8|13481.3|13477.3|70
1646982000000|2022-03-11 07:00:00|13485.3|13483.3|13518.8|13516.8|13526.8|13524.8|13479.8|13477.8|275
1646982300000|2022-03-11 07:05:00|13519.8|13517.8|13540.3|13538.3|13554.8|13552.8|13519.8|13517.8|370
1646982600000|2022-03-11 07:10:00|13540.8|13538.8|13523.8|13521.8|13550.8|13548.8|13522.8|13520.8|427
1646982900000|2022-03-11 07:15:00|13524.3|13522.3|13516.8|13514.8|13536.3|13534.3|13509.3|13507.3|283
1646983200000|2022-03-11 07:20:00|13513.3|13511.3|13476.3|13474.3|13516.3|13514.3|13475.8|13473.8|353
1646983500000|2022-03-11 07:25:00|13476.8|13474.8|13508.8|13506.8|13515.8|13513.8|13475.3|13473.3|257
1646983800000|2022-03-11 07:30:00|13508.3|13506.3|13476.3|13474.3|13509.3|13507.3|13472.8|13470.8|229
1646984100000|2022-03-11 07:35:00|13475.8|13473.8|13463.8|13461.8|13479.8|13477.8|13455.3|13453.3|352
1646984400000|2022-03-11 07:40:00|13462.3|13460.3|13465.8|13463.8|13491.8|13489.8|13458.3|13456.3|314
1646984700000|2022-03-11 07:45:00|13466.3|13464.3|13456.8|13454.8|13486.3|13484.3|13452.8|13450.8|283
1646985000000|2022-03-11 07:50:00|13456.3|13454.3|13455.3|13453.3|13469.8|13467.8|13452.8|13450.8|199
1646985300000|2022-03-11 07:55:00|13454.3|13452.3|13468.8|13466.8|13475.3|13473.3|13442.8|13440.8|445
1646985600000|2022-03-11 08:00:00|13468.3|13466.3|13481.9|13480.7|13510.4|13509.2|13448.9|13447.7|1276
1646985900000|2022-03-11 08:05:00|13482.4|13481.2|13508.4|13507.2|13530.9|13529.7|13477.9|13476.7|909
1646986200000|2022-03-11 08:10:00|13510.4|13509.2|13524.9|13523.7|13543.4|13542.2|13499.9|13498.7|825
1646986500000|2022-03-11 08:15:00|13525.9|13524.7|13428.9|13427.7|13544.9|13543.7|13418.4|13417.2|1235
1646986800000|2022-03-11 08:20:00|13428.4|13427.2|13447.4|13446.2|13459.9|13458.7|13404.9|13403.7|1246
1646987100000|2022-03-11 08:25:00|13445.9|13444.7|13480.9|13479.7|13496.4|13495.2|13445.9|13444.7|686
1646987400000|2022-03-11 08:30:00|13480.4|13479.2|13471.9|13470.7|13509.9|13508.7|13456.4|13455.2|759
1646987700000|2022-03-11 08:35:00|13471.4|13470.2|13500.4|13499.2|13502.9|13501.7|13465.4|13464.2|446
1646988000000|2022-03-11 08:40:00|13499.9|13498.7|13526.4|13525.2|13535.4|13534.2|13481.9|13480.7|716
1646988300000|2022-03-11 08:45:00|13526.9|13525.7|13552.9|13551.7|13557.4|13556.2|13526.9|13525.7|659
1646988600000|2022-03-11 08:50:00|13552.4|13551.2|13507.4|13506.2|13556.4|13555.2|13500.9|13499.7|745
1646988900000|2022-03-11 08:55:00|13506.9|13505.7|13528.9|13527.7|13550.9|13549.7|13506.4|13505.2|566
1646989200000|2022-03-11 09:00:00|13528.4|13527.2|13541.4|13540.2|13558.4|13557.2|13527.9|13526.7|264
1646989500000|2022-03-11 09:05:00|13540.9|13539.7|13556.4|13555.2|13574.4|13573.2|13536.9|13535.7|433
1646989800000|2022-03-11 09:10:00|13554.9|13553.7|13586.9|13585.7|13589.4|13588.2|13554.9|13553.7|456
1646990100000|2022-03-11 09:15:00|13587.4|13586.2|13590.9|13589.7|13599.9|13598.7|13573.4|13572.2|611
1646990400000|2022-03-11 09:20:00|13588.9|13587.7|13603.4|13602.2|13614.4|13613.2|13588.4|13587.2|475
1646990700000|2022-03-11 09:25:00|13603.9|13602.7|13586.3|13585.1|13614.4|13613.2|13582.8|13581.6|276
1646991000000|2022-03-11 09:30:00|13586.8|13585.6|13594.3|13593.1|13604.3|13603.1|13566.3|13565.1|867
1646991300000|2022-03-11 09:35:00|13593.8|13592.6|13603.3|13602.1|13606.8|13605.6|13582.3|13581.1|451
1646991600000|2022-03-11 09:40:00|13603.8|13602.6|13597.8|13596.6|13616.8|13615.6|13585.3|13584.1|331
1646991900000|2022-03-11 09:45:00|13597.3|13596.1|13616.8|13615.6|13616.8|13615.6|13597.3|13596.1|327
1646992200000|2022-03-11 09:50:00|13616.3|13615.1|13614.8|13613.6|13630.8|13629.6|13599.8|13598.6|584
1646992500000|2022-03-11 09:55:00|13615.3|13614.1|13598.3|13597.1|13618.3|13617.1|13594.3|13593.1|475
1646992800000|2022-03-11 10:00:00|13598.8|13597.6|13621.8|13620.6|13622.8|13621.6|13598.3|13597.1|249
1646993100000|2022-03-11 10:05:00|13624.3|13623.1|13624.3|13623.1|13630.8|13629.6|13614.8|13613.6|376
1646993400000|2022-03-11 10:10:00|13624.8|13623.6|13620.8|13619.6|13627.3|13626.1|13614.3|13613.1|359
1646993700000|2022-03-11 10:15:00|13621.3|13620.1|13624.8|13623.6|13626.8|13625.6|13616.3|13615.1|186
1646994000000|2022-03-11 10:20:00|13625.3|13624.1|13638.3|13637.1|13639.3|13638.1|13619.3|13618.1|553
1646994300000|2022-03-11 10:25:00|13639.3|13638.1|13663.8|13662.6|13670.3|13669.1|13637.8|13636.6|723
1646994600000|2022-03-11 10:30:00|13664.3|13663.1|13651.3|13650.1|13667.8|13666.6|13637.8|13636.6|473
1646994900000|2022-03-11 10:35:00|13650.8|13649.6|13636.3|13635.1|13655.8|13654.6|13622.8|13621.6|464
1646995200000|2022-03-11 10:40:00|13635.8|13634.6|13611.3|13610.1|13637.3|13636.1|13602.3|13601.1|341
1646995500000|2022-03-11 10:45:00|13610.8|13609.6|13626.3|13625.1|13626.8|13625.6|13607.8|13606.6|314
1646995800000|2022-03-11 10:50:00|13625.8|13624.6|13563.8|13562.6|13625.8|13624.6|13561.8|13560.6|819
1646996100000|2022-03-11 10:55:00|13563.3|13562.1|13530.3|13529.1|13566.8|13565.6|13525.8|13524.6|1160
1646996400000|2022-03-11 11:00:00|13529.8|13528.6|13569.3|13568.1|13577.3|13576.1|13529.3|13528.1|609
1646996700000|2022-03-11 11:05:00|13568.8|13567.6|13565.3|13564.1|13571.8|13570.6|13547.3|13546.1|340
1646997000000|2022-03-11 11:10:00|13565.8|13564.6|13567.3|13566.1|13581.3|13580.1|13556.8|13555.6|276
1646997300000|2022-03-11 11:15:00|13567.8|13566.6|13571.8|13570.6|13579.3|13578.1|13560.8|13559.6|201
1646997600000|2022-03-11 11:20:00|13571.3|13570.1|13727.8|13726.6|13756.3|13755.1|13554.8|13553.6|2566
1646997900000|2022-03-11 11:25:00|13729.3|13728.1|13908.8|13907.6|14103.3|14102.1|13726.3|13725.1|4394
1646998200000|2022-03-11 11:30:00|13901.3|13900.1|13925.8|13924.6|13946.3|13945.1|13851.3|13850.1|1446
1646998500000|2022-03-11 11:35:00|13926.8|13925.6|13838.3|13837.1|13926.8|13925.6|13812.8|13811.6|1286
1646998800000|2022-03-11 11:40:00|13838.8|13837.6|13910.3|13909.1|13951.8|13950.6|13834.3|13833.1|1402
1646999100000|2022-03-11 11:45:00|13909.8|13908.6|13885.8|13884.6|13942.8|13941.6|13866.3|13865.1|898
1646999400000|2022-03-11 11:50:00|13886.8|13885.6|13861.3|13860.1|13889.3|13888.1|13819.8|13818.6|1117
1646999700000|2022-03-11 11:55:00|13860.8|13859.6|13859.3|13858.1|13874.3|13873.1|13833.3|13832.1|541
1647000000000|2022-03-11 12:00:00|13859.8|13858.6|13879.8|13878.6|13880.8|13879.6|13834.8|13833.6|797
1647000300000|2022-03-11 12:05:00|13880.8|13879.6|13891.8|13890.6|13894.8|13893.6|13853.8|13852.6|402
1647000600000|2022-03-11 12:10:00|13891.3|13890.1|13887.3|13886.1|13925.8|13924.6|13887.3|13886.1|662
1647000900000|2022-03-11 12:15:00|13891.8|13890.6|13891.3|13890.1|13933.8|13932.6|13881.8|13880.6|582
1647001200000|2022-03-11 12:20:00|13890.8|13889.6|13913.8|13912.6|13942.8|13941.6|13885.8|13884.6|837
1647001500000|2022-03-11 12:25:00|13913.3|13912.1|13908.8|13907.6|13920.8|13919.6|13882.3|13881.1|573
1647001800000|2022-03-11 12:30:00|13908.3|13907.1|13917.8|13916.6|13946.3|13945.1|13900.3|13899.1|402
1647002100000|2022-03-11 12:35:00|13917.3|13916.1|13900.8|13899.6|13922.8|13921.6|13879.8|13878.6|349
1647002400000|2022-03-11 12:40:00|13900.3|13899.1|13874.3|13873.1|13900.8|13899.6|13852.8|13851.6|440
1647002700000|2022-03-11 12:45:00|13874.8|13873.6|13844.7|13843.5|13875.8|13874.6|13836.1|13834.9|461
1647003000000|2022-03-11 12:50:00|13844.2|13843|13814.2|13813|13845.7|13844.5|13807.7|13806.5|584
1647003300000|2022-03-11 12:55:00|13812.7|13811.5|13797.7|13796.5|13817.7|13816.5|13772.7|13771.5|527
1647003600000|2022-03-11 13:00:00|13797.2|13796|13819.7|13818.5|13832.2|13831|13787.7|13786.5|373
1647003900000|2022-03-11 13:05:00|13820.2|13819|13852.2|13851|13860.2|13859|13816.7|13815.5|360
1647004200000|2022-03-11 13:10:00|13851.7|13850.5|13836.7|13835.5|13863.7|13862.5|13824.7|13823.5|383
1647004500000|2022-03-11 13:15:00|13837.2|13836|13843.7|13842.5|13852.2|13851|13828.2|13827|322
1647004800000|2022-03-11 13:20:00|13843.2|13842|13861.7|13860.5|13862.7|13861.5|13832.2|13831|269
1647005100000|2022-03-11 13:25:00|13861.2|13860|13856.2|13855|13865.7|13864.5|13840.7|13839.5|249
1647005400000|2022-03-11 13:30:00|13856.7|13855.5|13881.7|13880.5|13885.7|13884.5|13848.2|13847|291
1647005700000|2022-03-11 13:35:00|13881.2|13880|13884.7|13883.5|13898.2|13897|13870.7|13869.5|327
1647006000000|2022-03-11 13:40:00|13884.2|13883|13897.7|13896.5|13907.7|13906.5|13868.2|13867|318
1647006300000|2022-03-11 13:45:00|13898.2|13897|13891.2|13890|13904.7|13903.5|13873.2|13872|388
1647006600000|2022-03-11 13:50:00|13891.7|13890.5|13897.7|13896.5|13908.7|13907.5|13891.2|13890|261
1647006900000|2022-03-11 13:55:00|13898.2|13897|13887.7|13886.5|13900.7|13899.5|13876.7|13875.5|209
1647007200000|2022-03-11 14:00:00|13888.2|13887|13893.2|13892|13907.7|13906.5|13886.2|13885|321
1647007500000|2022-03-11 14:05:00|13893.7|13892.5|13883.7|13882.5|13896.2|13895|13873.2|13872|290
1647007800000|2022-03-11 14:10:00|13884.2|13883|13860.7|13859.5|13890.2|13889|13858.2|13857|433
1647008100000|2022-03-11 14:15:00|13860.2|13859|13883.2|13882|13889.2|13888|13855.7|13854.5|773
1647008400000|2022-03-11 14:20:00|13883.7|13882.5|13871.7|13870.5|13888.7|13887.5|13869.2|13868|278
1647008700000|2022-03-11 14:25:00|13872.2|13871|13817.2|13816|13872.7|13871.5|13816.7|13815.5|551
1647009000000|2022-03-11 14:30:00|13816.7|13815.5|13812.2|13811|13846.7|13845.5|13811.2|13810|490
1647009300000|2022-03-11 14:35:00|13812.7|13811.5|13785.7|13784.5|13832.7|13831.5|13781.7|13780.5|585
1647009600000|2022-03-11 14:40:00|13786.2|13785|13777.7|13776.5|13789.7|13788.5|13758.2|13757|876
1647009900000|2022-03-11 14:45:00|13774.2|13773|13781.2|13780|13794.7|13793.5|13767.7|13766.5|403
1647010200000|2022-03-11 14:50:00|13781.7|13780.5|13722.2|13721|13792.7|13791.5|13718.7|13717.5|745
1647010500000|2022-03-11 14:55:00|13722.7|13721.5|13727.2|13726|13743.2|13742|13711.7|13710.5|659
1647010800000|2022-03-11 15:00:00|13726.7|13725.5|13699.7|13698.5|13734.2|13733|13689.2|13688|531
1647011100000|2022-03-11 15:05:00|13699.2|13698|13698.2|13697|13733.7|13732.5|13693.7|13692.5|517
1647011400000|2022-03-11 15:10:00|13698.7|13697.5|13720|13718.8|13740.5|13739.3|13697.2|13696|514
1647011700000|2022-03-11 15:15:00|13720.5|13719.3|13716.5|13715.3|13741.5|13740.3|13704.5|13703.3|403
1647012000000|2022-03-11 15:20:00|13716|13714.8|13703.5|13702.3|13725|13723.8|13678.5|13677.3|456
1647012300000|2022-03-11 15:25:00|13703|13701.8|13707.5|13706.3|13736|13734.8|13699.5|13698.3|531
1647012600000|2022-03-11 15:30:00|13707|13705.8|13693.5|13692.3|13717|13715.8|13680|13678.8|569
1647012900000|2022-03-11 15:35:00|13693|13691.8|13710.5|13709.3|13717|13715.8|13689|13687.8|309
1647013200000|2022-03-11 15:40:00|13712|13710.8|13703.5|13702.3|13741|13739.8|13702|13700.8|493
1647013500000|2022-03-11 15:45:00|13703|13701.8|13682.5|13681.3|13709.5|13708.3|13680|13678.8|426
1647013800000|2022-03-11 15:50:00|13683|13681.8|13694.5|13693.3|13708.5|13707.3|13680.5|13679.3|330
1647014100000|2022-03-11 15:55:00|13694|13692.8|13715.5|13714.3|13724|13722.8|13688.5|13687.3|467
1647014400000|2022-03-11 16:00:00|13716|13714.8|13685.5|13684.3|13718|13716.8|13684|13682.8|577
1647014700000|2022-03-11 16:05:00|13684.5|13683.3|13660.5|13659.3|13692|13690.8|13636|13634.8|683
1647015000000|2022-03-11 16:10:00|13660|13658.8|13661.5|13660.3|13670|13668.8|13645.5|13644.3|675
1647015300000|2022-03-11 16:15:00|13661|13659.8|13651|13649.8|13669|13667.8|13647|13645.8|813
1647015600000|2022-03-11 16:20:00|13651.5|13650.3|13682|13680.8|13683.5|13682.3|13651.5|13650.3|741
1647015900000|2022-03-11 16:25:00|13681.5|13680.3|13660|13658.8|13690.5|13689.3|13642|13640.8|814
1647016200000|2022-03-11 16:30:00|13660.4|13658.4|13628.9|13626.9|13672.9|13670.9|13614.9|13612.9|1862
1647016500000|2022-03-11 16:35:00|13629.4|13627.4|13636.9|13634.9|13650.9|13648.9|13624.4|13622.4|805
1647016800000|2022-03-11 16:40:00|13636.4|13634.4|13623.4|13621.4|13639.4|13637.4|13577.9|13575.9|1029
1647017100000|2022-03-11 16:45:00|13622.9|13620.9|13630.9|13628.9|13643.4|13641.4|13615.4|13613.4|363
1647017400000|2022-03-11 16:50:00|13630.4|13628.4|13612.9|13610.9|13630.9|13628.9|13605.4|13603.4|182
1647017700000|2022-03-11 16:55:00|13612.4|13610.4|13603.4|13601.4|13621.9|13619.9|13591.4|13589.4|224
1647018000000|2022-03-11 17:00:00|13602.9|13600.9|13603.9|13601.9|13606.9|13604.9|13583.4|13581.4|148
1647018300000|2022-03-11 17:05:00|13603.4|13601.4|13577.9|13575.9|13620.9|13618.9|13574.9|13572.9|176
1647018600000|2022-03-11 17:10:00|13577.4|13575.4|13588.4|13586.4|13603.9|13601.9|13576.4|13574.4|86
1647018900000|2022-03-11 17:15:00|13587.9|13585.9|13605.9|13603.9|13608.9|13606.9|13580.9|13578.9|190
1647019200000|2022-03-11 17:20:00|13605.4|13603.4|13598.9|13596.9|13619.4|13617.4|13593.4|13591.4|185
1647019500000|2022-03-11 17:25:00|13599.4|13597.4|13582.9|13580.9|13605.4|13603.4|13582.9|13580.9|158
1647019800000|2022-03-11 17:30:00|13583.4|13581.4|13593.9|13591.9|13601.9|13599.9|13582.4|13580.4|133
1647020100000|2022-03-11 17:35:00|13593.4|13591.4|13581.9|13579.9|13594.4|13592.4|13576.9|13574.9|89
1647020400000|2022-03-11 17:40:00|13581.4|13579.4|13611.4|13609.4|13611.9|13609.9|13579.9|13577.9|121
1647020700000|2022-03-11 17:45:00|13610.9|13608.9|13616.9|13614.9|13624.9|13622.9|13608.9|13606.9|121
1647021000000|2022-03-11 17:50:00|13616.4|13614.4|13625.4|13623.4|13627.9|13625.9|13614.9|13612.9|83
1647021300000|2022-03-11 17:55:00|13625.9|13623.9|13646.4|13644.4|13651.9|13649.9|13623.4|13621.4|265
1647021600000|2022-03-11 18:00:00|13646.9|13644.9|13661.4|13659.4|13668.4|13666.4|13638.9|13636.9|233
1647021900000|2022-03-11 18:05:00|13661.9|13659.9|13665.9|13663.9|13681.4|13679.4|13658.4|13656.4|223
1647022200000|2022-03-11 18:10:00|13666.4|13664.4|13662.4|13660.4|13677.9|13675.9|13659.4|13657.4|129
1647022500000|2022-03-11 18:15:00|13663.9|13661.9|13676.4|13674.4|13681.9|13679.9|13662.9|13660.9|77
1647022800000|2022-03-11 18:20:00|13675.9|13673.9|13694.9|13692.9|13695.9|13693.9|13672.9|13670.9|129
1647023100000|2022-03-11 18:25:00|13694.4|13692.4|13686.9|13684.9|13700.9|13698.9|13682.4|13680.4|91
1647023400000|2022-03-11 18:30:00|13686.4|13684.4|13679.9|13677.9|13695.9|13693.9|13674.4|13672.4|104
1647023700000|2022-03-11 18:35:00|13679.4|13677.4|13650.9|13648.9|13680.9|13678.9|13648.9|13646.9|195
1647024000000|2022-03-11 18:40:00|13649.9|13647.9|13647.4|13645.4|13652.9|13650.9|13636.9|13634.9|137
1647024300000|2022-03-11 18:45:00|13647.9|13645.9|13654.4|13652.4|13657.4|13655.4|13646.4|13644.4|85
1647024600000|2022-03-11 18:50:00|13654.9|13652.9|13618.9|13616.9|13658.9|13656.9|13618.9|13616.9|168
1647024900000|2022-03-11 18:55:00|13618.4|13616.4|13599.9|13597.9|13630.4|13628.4|13597.9|13595.9|146
1647025200000|2022-03-11 19:00:00|13600.4|13598.4|13609.4|13607.4|13610.4|13608.4|13591.9|13589.9|150
1647025500000|2022-03-11 19:05:00|13609.9|13607.9|13607.4|13605.4|13612.4|13610.4|13596.4|13594.4|87
1647025800000|2022-03-11 19:10:00|13607.9|13605.9|13602.4|13600.4|13612.9|13610.9|13596.9|13594.9|56
1647026100000|2022-03-11 19:15:00|13602.9|13600.9|13593.4|13591.4|13616.4|13614.4|13592.9|13590.9|81
1647026400000|2022-03-11 19:20:00|13592.9|13590.9|13589.4|13587.4|13597.9|13595.9|13582.4|13580.4|100
1647026700000|2022-03-11 19:25:00|13589.9|13587.9|13613.9|13611.9|13616.9|13614.9|13585.4|13583.4|190
1647027000000|2022-03-11 19:30:00|13614.4|13612.4|13606.4|13604.4|13615.9|13613.9|13594.4|13592.4|98
1647027300000|2022-03-11 19:35:00|13606.9|13604.9|13618.4|13616.4|13622.4|13620.4|13597.4|13595.4|93
1647027600000|2022-03-11 19:40:00|13617.9|13615.9|13611.4|13609.4|13622.9|13620.9|13606.9|13604.9|78
1647027900000|2022-03-11 19:45:00|13610.9|13608.9|13602.9|13600.9|13611.4|13609.4|13589.4|13587.4|179
1647028200000|2022-03-11 19:50:00|13601.9|13599.9|13572.4|13570.4|13603.4|13601.4|13565.4|13563.4|141
1647028500000|2022-03-11 19:55:00|13571.9|13569.9|13564.9|13562.9|13591.4|13589.4|13560.4|13558.4|189
1647028800000|2022-03-11 20:00:00|13564.4|13562.4|13559.4|13557.4|13566.9|13564.9|13554.9|13552.9|79
1647029100000|2022-03-11 20:05:00|13559.9|13557.9|13550.4|13548.4|13576.4|13574.4|13541.9|13539.9|192
1647029400000|2022-03-11 20:10:00|13546.4|13544.4|13554.4|13552.4|13559.4|13557.4|13544.4|13542.4|147
1647029700000|2022-03-11 20:15:00|13554.9|13552.9|13576.9|13574.9|13584.9|13582.9|13554.9|13552.9|143
1647030000000|2022-03-11 20:20:00|13576.4|13574.4|13577.4|13575.4|13582.9|13580.9|13571.9|13569.9|76
1647030300000|2022-03-11 20:25:00|13576.9|13574.9|13562.4|13560.4|13579.4|13577.4|13554.9|13552.9|141
1647030600000|2022-03-11 20:30:00|13561.9|13559.9|13537.9|13535.9|13564.9|13562.9|13530.4|13528.4|180
1647030900000|2022-03-11 20:35:00|13538.4|13536.4|13563.9|13561.9|13580.9|13578.9|13538.4|13536.4|181
1647031200000|2022-03-11 20:40:00|13564.4|13562.4|13577.9|13575.9|13588.4|13586.4|13555.4|13553.4|190
1647031500000|2022-03-11 20:45:00|13578.4|13576.4|13564.4|13562.4|13584.4|13582.4|13559.9|13557.9|111
1647031800000|2022-03-11 20:50:00|13562.9|13560.9|13556.9|13554.9|13578.9|13576.9|13550.9|13548.9|215
1647032100000|2022-03-11 20:55:00|13556.4|13554.4|13541.4|13539.4|13573.9|13571.9|13534.4|13532.4|429
1647032400000|2022-03-11 21:00:00|13543.9|13538.9|13556.4|13551.4|13559.5|13554.5|13536.6|13531.6|15
1647032700000|2022-03-11 21:05:00|13557.4|13552.4|13554.6|13549.6|13559.4|13554.4|13551|13546|0
1647033000000|2022-03-11 21:10:00|13554.1|13549.1|13555|13550|13557.9|13552.9|13551.5|13546.5|0
1647033300000|2022-03-11 21:15:00|13555.5|13550.5|13554.9|13549.9|13557.2|13552.2|13551.6|13546.6|0
1647033600000|2022-03-11 21:20:00|13555.4|13550.4|13564.1|13559.1|13566.5|13561.5|13554.4|13549.4|0
1647033900000|2022-03-11 21:25:00|13563.7|13558.7|13563.7|13558.7|13565.2|13560.2|13560.3|13555.3|0
1647034200000|2022-03-11 21:30:00|13564.2|13559.2|13562.9|13557.9|13565.2|13560.2|13560.3|13555.3|0
1647034500000|2022-03-11 21:35:00|13561.9|13556.9|13559.2|13554.2|13569.8|13564.8|13559.2|13554.2|0
1647034800000|2022-03-11 21:40:00|13558.7|13553.7|13557.4|13552.4|13561.6|13556.6|13554.8|13549.8|0
1647035100000|2022-03-11 21:45:00|13558.3|13553.3|13565.2|13560.2|13565.2|13560.2|13553.8|13548.8|0
1647035400000|2022-03-11 21:50:00|13564.2|13559.2|13558.4|13553.4|13564.5|13559.5|13549.6|13544.6|0
1647035700000|2022-03-11 21:55:00|13557.4|13552.4|13559.8|13554.8|13561.3|13556.3|13549|13544|0
1647208800000|2022-03-13 22:00:00|13613.4|13608.4|13659.1|13654.1|13664.2|13659.2|13613.4|13608.4|0
1647209100000|2022-03-13 22:05:00|13659.6|13654.6|13646.8|13641.8|13661.2|13656.2|13637.3|13632.3|0
1647209400000|2022-03-13 22:10:00|13647.3|13642.3|13657.9|13652.9|13662.5|13657.5|13643|13638|0
1647209700000|2022-03-13 22:15:00|13659.4|13654.4|13630.4|13625.4|13661|13656|13628.8|13623.8|0
1647210000000|2022-03-13 22:20:00|13629.8|13624.8|13632.8|13627.8|13643.6|13638.6|13627.2|13622.2|0
1647210300000|2022-03-13 22:25:00|13632.3|13627.3|13641|13636|13641.5|13636.5|13621.3|13616.3|0
1647210600000|2022-03-13 22:30:00|13640.4|13635.4|13659.2|13654.2|13663|13658|13636|13631|0
1647210900000|2022-03-13 22:35:00|13658.7|13653.7|13632.5|13627.5|13668.7|13663.7|13631.4|13626.4|0
1647211200000|2022-03-13 22:40:00|13633|13628|13652.7|13647.7|13660.2|13655.2|13632.5|13627.5|0
1647211500000|2022-03-13 22:45:00|13652.2|13647.2|13627.6|13622.6|13654.3|13649.3|13627.6|13622.6|0
1647211800000|2022-03-13 22:50:00|13627.1|13622.1|13635.6|13630.6|13645|13640|13625.2|13620.2|0
1647212100000|2022-03-13 22:55:00|13636.2|13631.2|13665|13660|13668.1|13663.1|13636.2|13631.2|0
1647212400000|2022-03-13 23:00:00|13667.1|13662.1|13659.6|13654.6|13673.4|13668.4|13657|13652|0
1647212700000|2022-03-13 23:05:00|13660.2|13655.2|13654.5|13649.5|13662.3|13657.3|13651.9|13646.9|0
1647213000000|2022-03-13 23:10:00|13654|13649|13655.7|13650.7|13662|13657|13642.3|13637.3|0
1647213300000|2022-03-13 23:15:00|13656.2|13651.2|13647.2|13642.2|13665.6|13660.6|13645.9|13640.9|0
1647213600000|2022-03-13 23:20:00|13646.7|13641.7|13663.5|13658.5|13664|13659|13642.5|13637.5|0
1647213900000|2022-03-13 23:25:00|13664.6|13659.6|13680.3|13675.3|13693.2|13688.2|13664.6|13659.6|0
1647214200000|2022-03-13 23:30:00|13679.8|13674.8|13679.1|13674.1|13684.9|13679.9|13676.8|13671.8|0
1647214500000|2022-03-13 23:35:00|13669.7|13664.7|13667.2|13662.2|13677|13672|13663.5|13658.5|0
1647214800000|2022-03-13 23:40:00|13666.6|13661.6|13662.2|13657.2|13667.2|13662.2|13659.4|13654.4|0
1647215100000|2022-03-13 23:45:00|13662.8|13657.8|13693.2|13688.2|13696.2|13691.2|13662.7|13657.7|0
1647215400000|2022-03-13 23:50:00|13694.2|13689.2|13697.1|13692.1|13702.3|13697.3|13692.2|13687.2|0
1647215700000|2022-03-13 23:55:00|13695.5|13690.5|13690.2|13685.2|13699.9|13694.9|13688.1|13683.1|0
1647216000000|2022-03-14 00:00:00|13689.6|13684.6|13688.5|13683.5|13693.4|13688.4|13676.2|13671.2|0
1647216300000|2022-03-14 00:05:00|13689.1|13684.1|13685.9|13680.9|13699.2|13694.2|13682.2|13677.2|0
1647216600000|2022-03-14 00:10:00|13685.4|13680.4|13705.8|13700.8|13708.4|13703.4|13681.2|13676.2|0
1647216900000|2022-03-14 00:15:00|13706.3|13701.3|13844.4|13840.4|13844.9|13840.9|13706.3|13701.3|158
1647217200000|2022-03-14 00:20:00|13843.9|13839.9|13819.4|13815.4|13852.9|13848.9|13819.4|13815.4|20
1647217500000|2022-03-14 00:25:00|13819.9|13815.9|13819.4|13815.4|13827.4|13823.4|13806.4|13802.4|17
1647217800000|2022-03-14 00:30:00|13818.9|13814.9|13812.4|13808.4|13819.9|13815.9|13784.9|13780.9|62
1647218100000|2022-03-14 00:35:00|13811.9|13807.9|13776.9|13772.9|13815.4|13811.4|13770.4|13766.4|17
1647218400000|2022-03-14 00:40:00|13778.9|13774.9|13763.4|13759.4|13778.9|13774.9|13747.9|13743.9|6
1647218700000|2022-03-14 00:45:00|13762.4|13758.4|13766.9|13762.9|13777.4|13773.4|13760.4|13756.4|9
1647219000000|2022-03-14 00:50:00|13765.9|13761.9|13765.4|13761.4|13769.9|13765.9|13757.9|13753.9|1
1647219300000|2022-03-14 00:55:00|13764.4|13760.4|13787.9|13783.9|13808.4|13804.4|13759.9|13755.9|33
1647219600000|2022-03-14 01:00:00|13790.4|13786.4|13796.9|13792.9|13801.4|13797.4|13783.9|13779.9|19
1647219900000|2022-03-14 01:05:00|13795.4|13791.4|13799.9|13795.9|13799.9|13795.9|13789.9|13785.9|5
1647220200000|2022-03-14 01:10:00|13800.9|13796.9|13793.4|13789.4|13808.9|13804.9|13788.4|13784.4|2
1647220500000|2022-03-14 01:15:00|13792.9|13788.9|13815.9|13811.9|13823.9|13819.9|13792.9|13788.9|52
1647220800000|2022-03-14 01:20:00|13815.4|13811.4|13796.4|13792.4|13826.4|13822.4|13793.9|13789.9|6
1647221100000|2022-03-14 01:25:00|13795.9|13791.9|13806.4|13802.4|13808.4|13804.4|13793.4|13789.4|18
1647221400000|2022-03-14 01:30:00|13806.9|13802.9|13789.9|13785.9|13810.9|13806.9|13787.4|13783.4|14
1647221700000|2022-03-14 01:35:00|13788.9|13784.9|13795.9|13791.9|13799.4|13795.4|13787.4|13783.4|1
1647222000000|2022-03-14 01:40:00|13796.4|13792.4|13810.4|13806.4|13813.4|13809.4|13795.9|13791.9|7
1647222300000|2022-03-14 01:45:00|13811.9|13807.9|13789.9|13785.9|13814.4|13810.4|13789.9|13785.9|3
1647222600000|2022-03-14 01:50:00|13790.9|13786.9|13808.4|13804.4|13810.4|13806.4|13787.9|13783.9|8
1647222900000|2022-03-14 01:55:00|13809.4|13805.4|13802.4|13798.4|13809.9|13805.9|13785.4|13781.4|6
1647223200000|2022-03-14 02:00:00|13801.9|13797.9|13764.9|13760.9|13801.9|13797.9|13761.9|13757.9|38
1647223500000|2022-03-14 02:05:00|13766.9|13762.9|13756.4|13752.4|13779.9|13775.9|13754.4|13750.4|14
1647223800000|2022-03-14 02:10:00|13751.9|13747.9|13758.9|13754.9|13773.4|13769.4|13748.4|13744.4|2
1647224100000|2022-03-14 02:15:00|13759.9|13755.9|13758.4|13754.4|13765.9|13761.9|13755.9|13751.9|6
1647224400000|2022-03-14 02:20:00|13757.9|13753.9|13744.4|13740.4|13758.9|13754.9|13738.4|13734.4|18
1647224700000|2022-03-14 02:25:00|13743.9|13739.9|13724.9|13720.9|13743.9|13739.9|13724.9|13720.9|5
1647225000000|2022-03-14 02:30:00|13725.4|13721.4|13712.9|13708.9|13727.9|13723.9|13704.9|13700.9|3
1647225300000|2022-03-14 02:35:00|13711.9|13707.9|13703.4|13699.4|13714.9|13710.9|13695.9|13691.9|15
1647225600000|2022-03-14 02:40:00|13703.9|13699.9|13702.4|13698.4|13713.9|13709.9|13695.9|13691.9|16
1647225900000|2022-03-14 02:45:00|13701.4|13697.4|13701.9|13697.9|13702.4|13698.4|13684.4|13680.4|19
1647226200000|2022-03-14 02:50:00|13704.9|13700.9|13712.4|13708.4|13722.4|13718.4|13702.4|13698.4|16
1647226500000|2022-03-14 02:55:00|13711.4|13707.4|13713.9|13709.9|13724.9|13720.9|13709.4|13705.4|2
1647226800000|2022-03-14 03:00:00|13714.4|13710.4|13752.9|13748.9|13760.9|13756.9|13714.4|13710.4|5
1647227100000|2022-03-14 03:05:00|13752.4|13748.4|13708.9|13704.9|13757.4|13753.4|13708.9|13704.9|25
1647227400000|2022-03-14 03:10:00|13708.4|13704.4|13713.9|13709.9|13720.4|13716.4|13697.9|13693.9|3
1647227700000|2022-03-14 03:15:00|13714.4|13710.4|13737.9|13733.9|13738.9|13734.9|13714.4|13710.4|7
1647228000000|2022-03-14 03:20:00|13738.9|13734.9|13755.9|13751.9|13762.4|13758.4|13738.9|13734.9|19
1647228300000|2022-03-14 03:25:00|13754.9|13750.9|13762.9|13758.9|13762.9|13758.9|13754.9|13750.9|4
1647228600000|2022-03-14 03:30:00|13762.4|13758.4|13755.9|13751.9|13762.9|13758.9|13741.4|13737.4|12
1647228900000|2022-03-14 03:35:00|13754.9|13750.9|13733.9|13729.9|13754.9|13750.9|13733.9|13729.9|6
1647229200000|2022-03-14 03:40:00|13735.9|13731.9|13723.4|13719.4|13735.9|13731.9|13714.4|13710.4|7
1647229500000|2022-03-14 03:45:00|13722.9|13718.9|13709.9|13705.9|13729.9|13725.9|13709.4|13705.4|3
1647229800000|2022-03-14 03:50:00|13710.4|13706.4|13729.9|13725.9|13730.4|13726.4|13709.9|13705.9|5
1647230100000|2022-03-14 03:55:00|13729.4|13725.4|13723.9|13719.9|13731.9|13727.9|13719.9|13715.9|14
1647230400000|2022-03-14 04:00:00|13725.9|13721.9|13728.9|13724.9|13736.9|13732.9|13720.4|13716.4|10
1647230700000|2022-03-14 04:05:00|13729.4|13725.4|13726.9|13722.9|13731.9|13727.9|13721.4|13717.4|11
1647231000000|2022-03-14 04:10:00|13725.9|13721.9|13715.9|13711.9|13728.4|13724.4|13711.4|13707.4|6
1647231300000|2022-03-14 04:15:00|13714.4|13710.4|13721.9|13717.9|13722.9|13718.9|13714.4|13710.4|0
1647231600000|2022-03-14 04:20:00|13722.4|13718.4|13744.4|13740.4|13747.4|13743.4|13717.4|13713.4|7
1647231900000|2022-03-14 04:25:00|13743.9|13739.9|13735.9|13731.9|13748.4|13744.4|13733.9|13729.9|7
1647232200000|2022-03-14 04:30:00|13736.9|13732.9|13731.9|13727.9|13738.4|13734.4|13726.4|13722.4|0
1647232500000|2022-03-14 04:35:00|13730.9|13726.9|13727.9|13723.9|13734.4|13730.4|13724.4|13720.4|0
1647232800000|2022-03-14 04:40:00|13726.9|13722.9|13727.4|13723.4|13728.4|13724.4|13723.9|13719.9|0
1647233100000|2022-03-14 04:45:00|13726.9|13722.9|13722.4|13718.4|13730.4|13726.4|13722.4|13718.4|0
1647233400000|2022-03-14 04:50:00|13722.9|13718.9|13723.4|13719.4|13727.4|13723.4|13722.4|13718.4|0
1647233700000|2022-03-14 04:55:00|13724.4|13720.4|13737.4|13733.4|13744.4|13740.4|13724.4|13720.4|0
1647234000000|2022-03-14 05:00:00|13737.9|13733.9|13727.4|13723.4|13743.9|13739.9|13720.4|13716.4|0
1647234300000|2022-03-14 05:05:00|13728.4|13724.4|13770.9|13766.9|13777.9|13773.9|13726.9|13722.9|10
1647234600000|2022-03-14 05:10:00|13772.4|13768.4|13764.4|13760.4|13772.4|13768.4|13751.9|13747.9|18
1647234900000|2022-03-14 05:15:00|13764.9|13760.9|13752.4|13748.4|13764.9|13760.9|13751.9|13747.9|16
1647235200000|2022-03-14 05:20:00|13751.9|13747.9|13747.4|13743.4|13756.9|13752.9|13746.4|13742.4|16
1647235500000|2022-03-14 05:25:00|13747.9|13743.9|13761.4|13757.4|13761.4|13757.4|13746.4|13742.4|2
1647235800000|2022-03-14 05:30:00|13760.9|13756.9|13746.4|13742.4|13762.4|13758.4|13743.4|13739.4|0
1647236100000|2022-03-14 05:35:00|13748.4|13744.4|13748.4|13744.4|13758.9|13754.9|13745.9|13741.9|1
1647236400000|2022-03-14 05:40:00|13749.4|13745.4|13754.4|13750.4|13754.9|13750.9|13746.9|13742.9|4
1647236700000|2022-03-14 05:45:00|13753.4|13749.4|13756.9|13752.9|13757.9|13753.9|13752.9|13748.9|0
1647237000000|2022-03-14 05:50:00|13756.4|13752.4|13760.4|13756.4|13761.4|13757.4|13753.9|13749.9|0
1647237300000|2022-03-14 05:55:00|13757.9|13753.9|13756.4|13752.4|13765.9|13761.9|13755.9|13751.9|14
1647237600000|2022-03-14 06:00:00|13754.9|13750.9|13714.4|13710.4|13754.9|13750.9|13710.4|13706.4|35
1647237900000|2022-03-14 06:05:00|13713.9|13709.9|13712.9|13708.9|13719.9|13715.9|13710.9|13706.9|14
1647238200000|2022-03-14 06:10:00|13713.4|13709.4|13712.4|13708.4|13728.4|13724.4|13708.4|13704.4|17
1647238500000|2022-03-14 06:15:00|13712.9|13708.9|13749.9|13745.9|13750.4|13746.4|13700.9|13696.9|26
1647238800000|2022-03-14 06:20:00|13749.4|13745.4|13823.9|13819.9|13823.9|13819.9|13724.9|13720.9|142
1647239100000|2022-03-14 06:25:00|13826.4|13822.4|13822.9|13818.9|13842.4|13838.4|13804.9|13800.9|44
1647239400000|2022-03-14 06:30:00|13821.4|13817.4|13802.9|13798.9|13837.4|13833.4|13802.4|13798.4|97
1647239700000|2022-03-14 06:35:00|13812.4|13808.4|13852.9|13848.9|13852.9|13848.9|13802.4|13798.4|82
1647240000000|2022-03-14 06:40:00|13852.4|13848.4|13832.9|13828.9|13863.4|13859.4|13826.9|13822.9|119
1647240300000|2022-03-14 06:45:00|13832.4|13828.4|13824.4|13820.4|13840.9|13836.9|13823.9|13819.9|25
1647240600000|2022-03-14 06:50:00|13823.9|13819.9|13811.4|13807.4|13823.9|13819.9|13789.9|13785.9|131
1647240900000|2022-03-14 06:55:00|13810.9|13806.9|13848.9|13844.9|13848.9|13844.9|13807.9|13803.9|69
1647241200000|2022-03-14 07:00:00|13847.9|13845.9|13833.4|13831.4|13851.9|13849.9|13800.4|13798.4|447
1647241500000|2022-03-14 07:05:00|13834.4|13832.4|13845.4|13843.4|13848.4|13846.4|13812.9|13810.9|293
1647241800000|2022-03-14 07:10:00|13850.4|13848.4|13839.9|13837.9|13853.9|13851.9|13819.4|13817.4|233
1647242100000|2022-03-14 07:15:00|13840.4|13838.4|13858.4|13856.4|13864.9|13862.9|13831.4|13829.4|282
1647242400000|2022-03-14 07:20:00|13857.9|13855.9|13895.9|13893.9|13902.4|13900.4|13857.4|13855.4|400
1647242700000|2022-03-14 07:25:00|13896.4|13894.4|13855.4|13853.4|13902.4|13900.4|13846.4|13844.4|380
1647243000000|2022-03-14 07:30:00|13854.9|13852.9|13871.9|13869.9|13872.4|13870.4|13837.9|13835.9|289
1647243300000|2022-03-14 07:35:00|13868.9|13866.9|13871.4|13869.4|13910.9|13908.9|13868.9|13866.9|986
1647243600000|2022-03-14 07:40:00|13872.4|13870.4|13871.4|13869.4|13889.9|13887.9|13858.4|13856.4|294
1647243900000|2022-03-14 07:45:00|13870.9|13868.9|13832.4|13830.4|13875.4|13873.4|13828.9|13826.9|219
1647244200000|2022-03-14 07:50:00|13829.4|13827.4|13842.9|13840.9|13861.9|13859.9|13820.4|13818.4|230
1647244500000|2022-03-14 07:55:00|13844.9|13842.9|13840.9|13838.9|13845.9|13843.9|13816.4|13814.4|306
1647244800000|2022-03-14 08:00:00|13840.5|13839.3|13841|13839.8|13863.5|13862.3|13814|13812.8|1780
1647245100000|2022-03-14 08:05:00|13839|13837.8|13941|13939.8|13957.5|13956.3|13821|13819.8|1521
1647245400000|2022-03-14 08:10:00|13941.5|13940.3|13918.5|13917.3|13967|13965.8|13903|13901.8|1270
1647245700000|2022-03-14 08:15:00|13918|13916.8|13909.5|13908.3|13920.5|13919.3|13881|13879.8|792
1647246000000|2022-03-14 08:20:00|13910|13908.8|13905.5|13904.3|13930.5|13929.3|13892.5|13891.3|489
1647246300000|2022-03-14 08:25:00|13906|13904.8|13873.5|13872.3|13910|13908.8|13861.5|13860.3|714
1647246600000|2022-03-14 08:30:00|13874.5|13873.3|13849|13847.8|13874.5|13873.3|13846|13844.8|646
1647246900000|2022-03-14 08:35:00|13848.5|13847.3|13862.5|13861.3|13883|13881.8|13840.5|13839.3|1099
1647247200000|2022-03-14 08:40:00|13863|13861.8|13870|13868.8|13880.5|13879.3|13847.5|13846.3|463
1647247500000|2022-03-14 08:45:00|13869.5|13868.3|13901.5|13900.3|13903.5|13902.3|13868|13866.8|436
1647247800000|2022-03-14 08:50:00|13902|13900.8|13889.5|13888.3|13930|13928.8|13872|13870.8|947
1647248100000|2022-03-14 08:55:00|13889|13887.8|13908.5|13907.3|13921.5|13920.3|13882.5|13881.3|1156
1647248400000|2022-03-14 09:00:00|13912.5|13911.3|13949|13947.8|13954.5|13953.3|13904|13902.8|544
1647248700000|2022-03-14 09:05:00|13949.5|13948.3|13979|13977.8|13979|13977.8|13945.5|13944.3|628
1647249000000|2022-03-14 09:10:00|13980|13978.8|13973.5|13972.3|14013|14011.8|13966|13964.8|1150
1647249300000|2022-03-14 09:15:00|13973|13971.8|13969.5|13968.3|13987|13985.8|13954.5|13953.3|548
1647249600000|2022-03-14 09:20:00|13969|13967.8|13968.5|13967.3|13984.5|13983.3|13964.5|13963.3|583
1647249900000|2022-03-14 09:25:00|13969|13967.8|13969.5|13968.3|13978.5|13977.3|13941.5|13940.3|556
1647250200000|2022-03-14 09:30:00|13969|13967.8|13987|13985.8|13990.5|13989.3|13967.5|13966.3|843
1647250500000|2022-03-14 09:35:00|13987.5|13986.3|14031.5|14030.3|14032|14030.8|13980|13978.8|995
1647250800000|2022-03-14 09:40:00|14032|14030.8|14052.5|14051.3|14076.5|14075.3|14015|14013.8|1328
1647251100000|2022-03-14 09:45:00|14053.5|14052.3|14048.5|14047.3|14062.5|14061.3|14039|14037.8|2246
1647251400000|2022-03-14 09:50:00|14047.5|14046.3|14056.5|14055.3|14068|14066.8|14039|14037.8|879
1647251700000|2022-03-14 09:55:00|14057|14055.8|14055|14053.8|14085.5|14084.3|14030.5|14029.3|1014
1647252000000|2022-03-14 10:00:00|14055.5|14054.3|14037.5|14036.3|14064.5|14063.3|14031|14029.8|676
1647252300000|2022-03-14 10:05:00|14038|14036.8|14021.5|14020.3|14047.5|14046.3|14011.5|14010.3|668
1647252600000|2022-03-14 10:10:00|14021|14019.8|14000.5|13999.3|14023.5|14022.3|13990|13988.8|766
1647252900000|2022-03-14 10:15:00|14001|13999.8|14017|14015.8|14021|14019.8|13991|13989.8|396
1647253200000|2022-03-14 10:20:00|14016.5|14015.3|14026|14024.8|14032|14030.8|14013.5|14012.3|1170
1647253500000|2022-03-14 10:25:00|14025.5|14024.3|14049.5|14048.3|14053.5|14052.3|14020.5|14019.3|507
1647253800000|2022-03-14 10:30:00|14050|14048.8|14057.5|14056.3|14080|14078.8|14039.5|14038.3|643
1647254100000|2022-03-14 10:35:00|14057|14055.8|14032|14030.8|14059.5|14058.3|14029.5|14028.3|518
1647254400000|2022-03-14 10:40:00|14031.5|14030.3|14004.5|14003.3|14032.5|14031.3|14000.5|13999.3|428
1647254700000|2022-03-14 10:45:00|14005|14003.8|14000.5|13999.3|14015|14013.8|13996.5|13995.3|812
1647255000000|2022-03-14 10:50:00|14000|13998.8|13992|13990.8|14002.5|14001.3|13973|13971.8|396
1647255300000|2022-03-14 10:55:00|13991.5|13990.3|14010.5|14009.3|14014.5|14013.3|13982|13980.8|430
1647255600000|2022-03-14 11:00:00|14011|14009.8|13998.5|13997.3|14020|14018.8|13997|13995.8|276
1647255900000|2022-03-14 11:05:00|13999|13997.8|13997.5|13996.3|14017|14015.8|13992.5|13991.3|230
1647256200000|2022-03-14 11:10:00|13998|13996.8|14023.5|14022.3|14027.5|14026.3|13994.5|13993.3|214
1647256500000|2022-03-14 11:15:00|14023|14021.8|14006.5|14005.3|14030|14028.8|14004.5|14003.3|325
1647256800000|2022-03-14 11:20:00|14007|14005.8|13998.5|13997.3|14013|14011.8|13993.5|13992.3|173
1647257100000|2022-03-14 11:25:00|13999|13997.8|13936.5|13935.3|13999|13997.8|13933|13931.8|2767
1647257400000|2022-03-14 11:30:00|13936|13934.8|13924.5|13923.3|13965|13963.8|13921.5|13920.3|999
1647257700000|2022-03-14 11:35:00|13925|13923.8|13920.5|13919.3|13945|13943.8|13918.5|13917.3|1209
1647258000000|2022-03-14 11:40:00|13921|13919.8|13894.5|13893.3|13939.5|13938.3|13894|13892.8|1079
1647258300000|2022-03-14 11:45:00|13895|13893.8|13879.5|13878.3|13902|13900.8|13851.5|13850.3|1002
1647258600000|2022-03-14 11:50:00|13879|13877.8|13875.5|13874.3|13908.5|13907.3|13875.5|13874.3|546
1647258900000|2022-03-14 11:55:00|13875|13873.8|13872.5|13871.3|13900.5|13899.3|13867.5|13866.3|300
1647259200000|2022-03-14 12:00:00|13871|13869.8|13896|13894.8|13899|13897.8|13864|13862.8|300
1647259500000|2022-03-14 12:05:00|13896.5|13895.3|13894.5|13893.3|13914|13912.8|13893|13891.8|451
1647259800000|2022-03-14 12:10:00|13895|13893.8|13891|13889.8|13905|13903.8|13886|13884.8|329
1647260100000|2022-03-14 12:15:00|13890.5|13889.3|13870.5|13869.3|13896.5|13895.3|13869|13867.8|211
1647260400000|2022-03-14 12:20:00|13871|13869.8|13853|13851.8|13875.5|13874.3|13852.5|13851.3|340
1647260700000|2022-03-14 12:25:00|13853.5|13852.3|13854.5|13853.3|13868|13866.8|13850.5|13849.3|543
1647261000000|2022-03-14 12:30:00|13855|13853.8|13895.5|13894.3|13896|13894.8|13854.5|13853.3|282
1647261300000|2022-03-14 12:35:00|13896|13894.8|13890.5|13889.3|13896.5|13895.3|13868.5|13867.3|307
1647261600000|2022-03-14 12:40:00|13890|13888.8|13937.2|13936|13939.2|13938|13889|13887.8|442
1647261900000|2022-03-14 12:45:00|13937.7|13936.5|13928.2|13927|13947.7|13946.5|13918.7|13917.5|413
1647262200000|2022-03-14 12:50:00|13930.2|13929|13925.7|13924.5|13957.7|13956.5|13907.2|13906|623
1647262500000|2022-03-14 12:55:00|13925.2|13924|13932.2|13931|13947.7|13946.5|13905.7|13904.5|494
1647262800000|2022-03-14 13:00:00|13931.7|13930.5|13938.2|13937|13941.2|13940|13916.2|13915|309
1647263100000|2022-03-14 13:05:00|13938.7|13937.5|13932.7|13931.5|13941.2|13940|13921.7|13920.5|224
1647263400000|2022-03-14 13:10:00|13932.2|13931|13937.7|13936.5|13946.7|13945.5|13926.2|13925|739
1647263700000|2022-03-14 13:15:00|13938.2|13937|13945.7|13944.5|13947.2|13946|13931.7|13930.5|830
1647264000000|2022-03-14 13:20:00|13946.2|13945|13943.7|13942.5|13957.2|13956|13935.2|13934|197
1647264300000|2022-03-14 13:25:00|13944.2|13943|13922.7|13921.5|13950.2|13949|13922.7|13921.5|274
1647264600000|2022-03-14 13:30:00|13923.2|13922|13902.2|13901|13951.2|13950|13901.2|13900|644
1647264900000|2022-03-14 13:35:00|13903.7|13902.5|13888.2|13887|13921.2|13920|13878.2|13877|693
1647265200000|2022-03-14 13:40:00|13888.7|13887.5|13936.2|13935|13947.2|13946|13873.7|13872.5|949
1647265500000|2022-03-14 13:45:00|13936.7|13935.5|13940.2|13939|13947.7|13946.5|13923.2|13922|953
1647265800000|2022-03-14 13:50:00|13942.2|13941|13929.2|13928|13950.2|13949|13925.2|13924|519
1647266100000|2022-03-14 13:55:00|13929.7|13928.5|13936.2|13935|13946.7|13945.5|13913.2|13912|332
1647266400000|2022-03-14 14:00:00|13935.2|13934|13938.7|13937.5|13959.2|13958|13911.2|13910|371
1647266700000|2022-03-14 14:05:00|13942.7|13941.5|13974.2|13973|13974.7|13973.5|13935.2|13934|380
1647267000000|2022-03-14 14:10:00|13973.7|13972.5|13992.7|13991.5|13998.7|13997.5|13967.7|13966.5|510
1647267300000|2022-03-14 14:15:00|13994.7|13993.5|14003.7|14002.5|14007.2|14006|13982.2|13981|555
1647267600000|2022-03-14 14:20:00|14004.7|14003.5|14021.7|14020.5|14021.7|14020.5|13999.2|13998|537
1647267900000|2022-03-14 14:25:00|14020.7|14019.5|13997.7|13996.5|14029.2|14028|13990.7|13989.5|762
1647268200000|2022-03-14 14:30:00|13999.7|13998.5|13974.2|13973|13999.7|13998.5|13958.7|13957.5|514
1647268500000|2022-03-14 14:35:00|13974.7|13973.5|13991.2|13990|13996.2|13995|13973.7|13972.5|1124
1647268800000|2022-03-14 14:40:00|13990.7|13989.5|13993.2|13992|14001.2|14000|13988.2|13987|557
1647269100000|2022-03-14 14:45:00|13992.7|13991.5|13989.2|13988|14004.7|14003.5|13981.7|13980.5|375
1647269400000|2022-03-14 14:50:00|13989.7|13988.5|14015.7|14014.5|14023.7|14022.5|13985.2|13984|466
1647269700000|2022-03-14 14:55:00|14015.2|14014|14026.7|14025.5|14026.7|14025.5|14007.7|14006.5|859
1647270000000|2022-03-14 15:00:00|14028.7|14027.5|14031.2|14030|14039.7|14038.5|14024.7|14023.5|1766
1647270300000|2022-03-14 15:05:00|14031.7|14030.5|14024.2|14023|14037.2|14036|14017.7|14016.5|588
1647270600000|2022-03-14 15:10:00|14024.7|14023.5|14000.3|13999.1|14028.2|14027|13995.9|13994.7|483
1647270900000|2022-03-14 15:15:00|14000.8|13999.6|13996.3|13995.1|14010.3|14009.1|13988.3|13987.1|422
1647271200000|2022-03-14 15:20:00|13996.8|13995.6|13973.3|13972.1|13999.3|13998.1|13968.8|13967.6|1881
1647271500000|2022-03-14 15:25:00|13973.8|13972.6|13971.8|13970.6|13981.8|13980.6|13967.3|13966.1|290
1647271800000|2022-03-14 15:30:00|13972.3|13971.1|13992.8|13991.6|13993.3|13992.1|13960.8|13959.6|406
1647272100000|2022-03-14 15:35:00|13992.3|13991.1|13987.8|13986.6|13993.3|13992.1|13979.3|13978.1|674
1647272400000|2022-03-14 15:40:00|13987.3|13986.1|13977.8|13976.6|13987.8|13986.6|13967.3|13966.1|359
1647272700000|2022-03-14 15:45:00|13978.3|13977.1|13951.3|13950.1|13979.3|13978.1|13949.8|13948.6|335
1647273000000|2022-03-14 15:50:00|13950.8|13949.6|13962.3|13961.1|13966.8|13965.6|13940.3|13939.1|522
1647273300000|2022-03-14 15:55:00|13962.8|13961.6|13947.3|13946.1|13962.8|13961.6|13937.8|13936.6|468
1647273600000|2022-03-14 16:00:00|13946.8|13945.6|13938.8|13937.6|13947.3|13946.1|13933.3|13932.1|511
1647273900000|2022-03-14 16:05:00|13939.3|13938.1|13932.3|13931.1|13947.8|13946.6|13930.8|13929.6|290
1647274200000|2022-03-14 16:10:00|13932.8|13931.6|13926.3|13925.1|13943.8|13942.6|13921.8|13920.6|654
1647274500000|2022-03-14 16:15:00|13925.8|13924.6|13928.3|13927.1|13930.8|13929.6|13913.3|13912.1|702
1647274800000|2022-03-14 16:20:00|13928.8|13927.6|13944.3|13943.1|13947.8|13946.6|13920.3|13919.1|620
1647275100000|2022-03-14 16:25:00|13944.8|13943.6|13944.3|13943.1|13949.3|13948.1|13933.8|13932.6|1043
1647275400000|2022-03-14 16:30:00|13944.7|13942.7|13933.2|13931.2|13958.2|13956.2|13929.2|13927.2|1546
1647275700000|2022-03-14 16:35:00|13935.2|13933.2|13936.2|13934.2|13941.7|13939.7|13923.2|13921.2|856
1647276000000|2022-03-14 16:40:00|13935.2|13933.2|13920.2|13918.2|13958.7|13956.7|13916.2|13914.2|465
1647276300000|2022-03-14 16:45:00|13920.7|13918.7|13862.7|13860.7|13924.2|13922.2|13862.2|13860.2|749
1647276600000|2022-03-14 16:50:00|13862.2|13860.2|13862.2|13860.2|13875.7|13873.7|13857.7|13855.7|556
1647276900000|2022-03-14 16:55:00|13861.7|13859.7|13866.2|13864.2|13886.2|13884.2|13857.7|13855.7|246
1647277200000|2022-03-14 17:00:00|13866.7|13864.7|13859.7|13857.7|13874.2|13872.2|13857.7|13855.7|166
1647277500000|2022-03-14 17:05:00|13859.2|13857.2|13864.2|13862.2|13879.2|13877.2|13858.2|13856.2|67
1647277800000|2022-03-14 17:10:00|13864.7|13862.7|13874.2|13872.2|13877.2|13875.2|13860.2|13858.2|135
1647278100000|2022-03-14 17:15:00|13873.7|13871.7|13898.2|13896.2|13899.7|13897.7|13868.7|13866.7|255
1647278400000|2022-03-14 17:20:00|13897.7|13895.7|13887.2|13885.2|13898.2|13896.2|13873.7|13871.7|107
1647278700000|2022-03-14 17:25:00|13887.7|13885.7|13861.2|13859.2|13889.2|13887.2|13859.7|13857.7|223
1647279000000|2022-03-14 17:30:00|13861.7|13859.7|13849.2|13847.2|13867.2|13865.2|13829.2|13827.2|489
1647279300000|2022-03-14 17:35:00|13848.7|13846.7|13821.2|13819.2|13850.2|13848.2|13813.2|13811.2|544
1647279600000|2022-03-14 17:40:00|13820.7|13818.7|13824.2|13822.2|13828.2|13826.2|13811.2|13809.2|129
1647279900000|2022-03-14 17:45:00|13823.7|13821.7|13811.7|13809.7|13840.2|13838.2|13808.7|13806.7|182
1647280200000|2022-03-14 17:50:00|13812.2|13810.2|13821.2|13819.2|13836.2|13834.2|13811.7|13809.7|233
1647280500000|2022-03-14 17:55:00|13820.7|13818.7|13823.2|13821.2|13834.2|13832.2|13808.2|13806.2|294
1647280800000|2022-03-14 18:00:00|13823.7|13821.7|13813.7|13811.7|13824.7|13822.7|13809.7|13807.7|84
1647281100000|2022-03-14 18:05:00|13813.2|13811.2|13813.2|13811.2|13823.2|13821.2|13808.7|13806.7|171
1647281400000|2022-03-14 18:10:00|13813.7|13811.7|13816.7|13814.7|13817.2|13815.2|13807.7|13805.7|130
1647281700000|2022-03-14 18:15:00|13816.2|13814.2|13810.2|13808.2|13819.2|13817.2|13806.7|13804.7|97
1647282000000|2022-03-14 18:20:00|13810.7|13808.7|13807.7|13805.7|13818.7|13816.7|13802.7|13800.7|100
1647282300000|2022-03-14 18:25:00|13807.2|13805.2|13802.7|13800.7|13819.2|13817.2|13800.2|13798.2|128
1647282600000|2022-03-14 18:30:00|13804.2|13802.2|13820.2|13818.2|13821.2|13819.2|13799.2|13797.2|62
1647282900000|2022-03-14 18:35:00|13820.7|13818.7|13833.7|13831.7|13840.7|13838.7|13820.2|13818.2|177
1647283200000|2022-03-14 18:40:00|13834.2|13832.2|13825.2|13823.2|13835.2|13833.2|13822.2|13820.2|74
1647283500000|2022-03-14 18:45:00|13825.7|13823.7|13812.2|13810.2|13827.2|13825.2|13808.2|13806.2|70
1647283800000|2022-03-14 18:50:00|13812.7|13810.7|13837.2|13835.2|13837.7|13835.7|13808.2|13806.2|65
1647284100000|2022-03-14 18:55:00|13837.7|13835.7|13853.2|13851.2|13857.2|13855.2|13836.7|13834.7|244
1647284400000|2022-03-14 19:00:00|13853.7|13851.7|13872.2|13870.2|13876.7|13874.7|13840.7|13838.7|143
1647284700000|2022-03-14 19:05:00|13871.7|13869.7|13849.2|13847.2|13873.7|13871.7|13845.7|13843.7|127
1647285000000|2022-03-14 19:10:00|13848.7|13846.7|13868.2|13866.2|13873.7|13871.7|13845.7|13843.7|64
1647285300000|2022-03-14 19:15:00|13868.7|13866.7|13866.7|13864.7|13882.2|13880.2|13859.2|13857.2|83
1647285600000|2022-03-14 19:20:00|13866.2|13864.2|13872.7|13870.7|13874.7|13872.7|13859.7|13857.7|37
1647285900000|2022-03-14 19:25:00|13872.2|13870.2|13861.2|13859.2|13876.7|13874.7|13856.2|13854.2|66
1647286200000|2022-03-14 19:30:00|13861.7|13859.7|13836.7|13834.7|13864.7|13862.7|13827.7|13825.7|137
1647286500000|2022-03-14 19:35:00|13837.2|13835.2|13854.2|13852.2|13859.7|13857.7|13836.7|13834.7|160
1647286800000|2022-03-14 19:40:00|13853.7|13851.7|13872.2|13870.2|13872.7|13870.7|13853.2|13851.2|72
1647287100000|2022-03-14 19:45:00|13871.7|13869.7|13870.7|13868.7|13885.2|13883.2|13859.7|13857.7|136
1647287400000|2022-03-14 19:50:00|13871.2|13869.2|13859.7|13857.7|13876.7|13874.7|13855.2|13853.2|164
1647287700000|2022-03-14 19:55:00|13860.2|13858.2|13860.2|13858.2|13882.7|13880.7|13857.2|13855.2|209
1647288000000|2022-03-14 20:00:00|13859.7|13857.7|13859.2|13857.2|13874.2|13872.2|13857.2|13855.2|41
1647288300000|2022-03-14 20:05:00|13860.2|13858.2|13867.7|13865.7|13872.2|13870.2|13860.2|13858.2|65
1647288600000|2022-03-14 20:10:00|13870.2|13868.2|13861.7|13859.7|13873.2|13871.2|13861.2|13859.2|24
1647288900000|2022-03-14 20:15:00|13861.2|13859.2|13852.2|13850.2|13861.7|13859.7|13850.2|13848.2|41
1647289200000|2022-03-14 20:20:00|13852.7|13850.7|13848.7|13846.7|13853.7|13851.7|13848.2|13846.2|21
1647289500000|2022-03-14 20:25:00|13847.7|13845.7|13850.7|13848.7|13854.7|13852.7|13847.7|13845.7|25
1647289800000|2022-03-14 20:30:00|13849.7|13847.7|13855.7|13853.7|13860.2|13858.2|13847.7|13845.7|48
1647290100000|2022-03-14 20:35:00|13855.2|13853.2|13859.2|13857.2|13859.2|13857.2|13852.7|13850.7|22
1647290400000|2022-03-14 20:40:00|13859.7|13857.7|13868.7|13866.7|13868.7|13866.7|13859.2|13857.2|23
1647290700000|2022-03-14 20:45:00|13870.2|13868.2|13869.7|13867.7|13874.2|13872.2|13869.2|13867.2|29
1647291000000|2022-03-14 20:50:00|13871.2|13869.2|13877.2|13875.2|13878.7|13876.7|13870.7|13868.7|83
1647291300000|2022-03-14 20:55:00|13877.7|13875.7|13897.7|13895.7|13900.7|13898.7|13877.2|13875.2|104
1647291600000|2022-03-14 21:00:00|13900.3|13892.3|13897.2|13889.2|13900.3|13892.3|13896.9|13888.9|2514
1647291900000|2022-03-14 21:05:00|13897.1|13889.1|13897.4|13889.4|13897.4|13889.4|13895.3|13887.3|0
1647292200000|2022-03-14 21:10:00|13897.3|13889.3|13895.2|13887.2|13897.4|13889.4|13895.2|13887.2|0
1647292500000|2022-03-14 21:15:00|13895|13887|13893.7|13885.7|13895.1|13887.1|13893.7|13885.7|0
1647292800000|2022-03-14 21:20:00|13891.3|13883.3|13887.9|13879.9|13891.7|13883.7|13882.8|13874.8|0
1647293100000|2022-03-14 21:25:00|13887.2|13879.2|13885.2|13877.2|13887.3|13879.3|13883.9|13875.9|0
1647293400000|2022-03-14 21:30:00|13886.5|13878.5|13886.9|13878.9|13888.4|13880.4|13886.3|13878.3|0
1647293700000|2022-03-14 21:35:00|13885.7|13877.7|13886.4|13878.4|13887.2|13879.2|13885.7|13877.7|0
1647294000000|2022-03-14 21:40:00|13885.9|13877.9|13888.8|13880.8|13891.2|13883.2|13885.9|13877.9|0
1647294300000|2022-03-14 21:45:00|13889|13881|13890.2|13882.2|13890.8|13882.8|13889|13881|0
1647294600000|2022-03-14 21:50:00|13890|13882|13905.4|13897.4|13907|13899|13890|13882|0
1647294900000|2022-03-14 21:55:00|13905.3|13897.3|13909.4|13901.4|13911.1|13903.1|13905.1|13897.1|0
1647295200000|2022-03-14 22:00:00|13899.8|13891.8|13903.8|13895.8|13910.1|13902.1|13896|13888|0
1647295500000|2022-03-14 22:05:00|13905|13897|13894.2|13886.2|13905|13897|13892.3|13884.3|0
1647295800000|2022-03-14 22:10:00|13894.8|13886.8|13900.9|13892.9|13905.9|13897.9|13894.8|13886.8|0
1647296100000|2022-03-14 22:15:00|13900.3|13892.3|13896.5|13888.5|13902.1|13894.1|13895.2|13887.2|0
1647296400000|2022-03-14 22:20:00|13897.1|13889.1|13897.7|13889.7|13899|13891|13895.2|13887.2|0
1647296700000|2022-03-14 22:25:00|13897.1|13889.1|13885.2|13877.2|13899|13891|13880.3|13872.3|0
1647297000000|2022-03-14 22:30:00|13885.8|13877.8|13911|13903|13921|13913|13880|13872|0
1647297300000|2022-03-14 22:35:00|13910.4|13902.4|13936.7|13928.7|13938.5|13930.5|13910.4|13902.4|0
1647297600000|2022-03-14 22:40:00|13937.3|13929.3|13930.2|13922.2|13939.1|13931.1|13925.8|13917.8|0
1647297900000|2022-03-14 22:45:00|13931.4|13923.4|13932.5|13924.5|13943.2|13935.2|13928.8|13920.8|0
1647298200000|2022-03-14 22:50:00|13931.3|13923.3|13927|13919|13935|13927|13925.7|13917.7|0
1647298500000|2022-03-14 22:55:00|13926.4|13918.4|13925.5|13917.5|13931.9|13923.9|13923.7|13915.7|0
1647298800000|2022-03-14 23:00:00|13924.2|13916.2|13912.4|13904.4|13930.7|13922.7|13909.9|13901.9|0
1647299100000|2022-03-14 23:05:00|13911.1|13903.1|13916.3|13908.3|13921.3|13913.3|13909.8|13901.8|0
1647299400000|2022-03-14 23:10:00|13915|13907|13916.2|13908.2|13916.2|13908.2|13902.4|13894.4|0
1647299700000|2022-03-14 23:15:00|13917.4|13909.4|13924.5|13916.5|13926.7|13918.7|13914|13906|0
1647300000000|2022-03-14 23:20:00|13927|13919|13918.1|13910.1|13927.6|13919.6|13918.1|13910.1|0
1647300300000|2022-03-14 23:25:00|13916.9|13908.9|13923.1|13915.1|13926.9|13918.9|13916.9|13908.9|0
1647300600000|2022-03-14 23:30:00|13922.4|13914.4|13918.8|13910.8|13929.5|13921.5|13917|13909|0
1647300900000|2022-03-14 23:35:00|13919.5|13911.5|13929.8|13921.8|13931.7|13923.7|13919.5|13911.5|0
1647301200000|2022-03-14 23:40:00|13929.2|13921.2|13924.9|13916.9|13932.3|13924.3|13920.5|13912.5|0
1647301500000|2022-03-14 23:45:00|13926.1|13918.1|13910.3|13902.3|13927.4|13919.4|13908.6|13900.6|0
1647301800000|2022-03-14 23:50:00|13910.9|13902.9|13909|13901|13912.8|13904.8|13905.1|13897.1|0
1647302100000|2022-03-14 23:55:00|13909.6|13901.6|13907.8|13899.8|13913.4|13905.4|13905.2|13897.2|0
1647302400000|2022-03-15 00:00:00|13907.1|13899.1|13896.2|13888.2|13911.5|13903.5|13892.5|13884.5|0
1647302700000|2022-03-15 00:05:00|13896.8|13888.8|13910.9|13902.9|13912.2|13904.2|13896.8|13888.8|0
1647303000000|2022-03-15 00:10:00|13910.3|13902.3|13885.7|13877.7|13913.4|13905.4|13879.7|13871.7|0
1647303300000|2022-03-15 00:15:00|13884.4|13876.4|13863.7|13857.7|13885.7|13877.7|13859.7|13853.7|20
1647303600000|2022-03-15 00:20:00|13862.7|13856.7|13869.2|13863.2|13874.2|13868.2|13862.2|13856.2|8
1647303900000|2022-03-15 00:25:00|13869.7|13863.7|13874.2|13868.2|13878.2|13872.2|13864.7|13858.7|7
1647304200000|2022-03-15 00:30:00|13877.2|13871.2|13911.7|13905.7|13912.2|13906.2|13877.2|13871.2|37
1647304500000|2022-03-15 00:35:00|13910.7|13904.7|13920.2|13914.2|13936.7|13930.7|13908.7|13902.7|24
1647304800000|2022-03-15 00:40:00|13919.7|13913.7|13910.2|13904.2|13919.7|13913.7|13904.7|13898.7|6
1647305100000|2022-03-15 00:45:00|13910.7|13904.7|13912.2|13906.2|13927.7|13921.7|13910.7|13904.7|4
1647305400000|2022-03-15 00:50:00|13911.7|13905.7|13903.2|13897.2|13916.7|13910.7|13902.2|13896.2|7
1647305700000|2022-03-15 00:55:00|13913.7|13907.7|13898.2|13892.2|13914.2|13908.2|13892.2|13886.2|3
1647306000000|2022-03-15 01:00:00|13901.7|13895.7|13916.2|13910.2|13918.7|13912.7|13901.7|13895.7|6
1647306300000|2022-03-15 01:05:00|13915.7|13909.7|13901.2|13895.2|13916.2|13910.2|13901.2|13895.2|15
1647306600000|2022-03-15 01:10:00|13900.7|13894.7|13900.7|13894.7|13907.7|13901.7|13894.2|13888.2|7
1647306900000|2022-03-15 01:15:00|13900.2|13894.2|13869.7|13863.7|13900.7|13894.7|13869.7|13863.7|10
1647307200000|2022-03-15 01:20:00|13870.7|13864.7|13897.2|13891.2|13898.2|13892.2|13864.7|13858.7|27
1647307500000|2022-03-15 01:25:00|13897.7|13891.7|13878.7|13872.7|13911.2|13905.2|13873.2|13867.2|10
1647307800000|2022-03-15 01:30:00|13878.2|13872.2|13845.7|13839.7|13884.7|13878.7|13845.7|13839.7|21
1647308100000|2022-03-15 01:35:00|13846.2|13840.2|13838.2|13832.2|13859.2|13853.2|13834.7|13828.7|35
1647308400000|2022-03-15 01:40:00|13836.7|13830.7|13850.2|13844.2|13854.2|13848.2|13836.7|13830.7|12
1647308700000|2022-03-15 01:45:00|13851.2|13845.2|13852.2|13846.2|13856.7|13850.7|13838.7|13832.7|0
1647309000000|2022-03-15 01:50:00|13851.2|13845.2|13824.2|13818.2|13868.2|13862.2|13820.7|13814.7|31
1647309300000|2022-03-15 01:55:00|13824.7|13818.7|13829.2|13823.2|13830.2|13824.2|13809.7|13803.7|8
1647309600000|2022-03-15 02:00:00|13829.7|13823.7|13851.7|13845.7|13854.2|13848.2|13820.2|13814.2|26
1647309900000|2022-03-15 02:05:00|13852.2|13846.2|13866.7|13860.7|13883.2|13877.2|13852.2|13846.2|22
1647310200000|2022-03-15 02:10:00|13865.7|13859.7|13874.7|13868.7|13886.7|13880.7|13863.7|13857.7|13
1647310500000|2022-03-15 02:15:00|13874.2|13868.2|13872.2|13866.2|13889.2|13883.2|13865.2|13859.2|15
1647310800000|2022-03-15 02:20:00|13873.2|13867.2|13874.7|13868.7|13875.7|13869.7|13856.7|13850.7|3
1647311100000|2022-03-15 02:25:00|13874.2|13868.2|13890.2|13884.2|13890.2|13884.2|13866.7|13860.7|1
1647311400000|2022-03-15 02:30:00|13891.2|13885.2|13904.7|13898.7|13906.2|13900.2|13883.7|13877.7|4
1647311700000|2022-03-15 02:35:00|13905.7|13899.7|13919.2|13913.2|13928.7|13922.7|13905.7|13899.7|19
1647312000000|2022-03-15 02:40:00|13918.2|13912.2|13912.7|13906.7|13926.7|13920.7|13908.2|13902.2|5
1647312300000|2022-03-15 02:45:00|13913.7|13907.7|13918.2|13912.2|13931.2|13925.2|13913.7|13907.7|4
1647312600000|2022-03-15 02:50:00|13919.2|13913.2|13913.2|13907.2|13928.2|13922.2|13910.2|13904.2|4
1647312900000|2022-03-15 02:55:00|13914.2|13908.2|13917.2|13911.2|13918.2|13912.2|13906.7|13900.7|8
1647313200000|2022-03-15 03:00:00|13917.7|13911.7|13915.2|13909.2|13927.7|13921.7|13910.7|13904.7|3
1647313500000|2022-03-15 03:05:00|13915.7|13909.7|13903.7|13897.7|13925.7|13919.7|13902.7|13896.7|5
1647313800000|2022-03-15 03:10:00|13903.2|13897.2|13904.7|13898.7|13914.7|13908.7|13901.2|13895.2|0
1647314100000|2022-03-15 03:15:00|13903.7|13897.7|13899.7|13893.7|13904.7|13898.7|13898.7|13892.7|0
1647314400000|2022-03-15 03:20:00|13899.2|13893.2|13904.7|13898.7|13905.7|13899.7|13896.2|13890.2|0
1647314700000|2022-03-15 03:25:00|13904.2|13898.2|13895.7|13889.7|13904.2|13898.2|13886.2|13880.2|5
1647315000000|2022-03-15 03:30:00|13896.7|13890.7|13896.2|13890.2|13900.2|13894.2|13891.7|13885.7|0
1647315300000|2022-03-15 03:35:00|13896.7|13890.7|13898.7|13892.7|13907.7|13901.7|13890.7|13884.7|8
1647315600000|2022-03-15 03:40:00|13898.2|13892.2|13889.7|13883.7|13904.2|13898.2|13888.2|13882.2|9
1647315900000|2022-03-15 03:45:00|13888.7|13882.7|13878.2|13872.2|13890.2|13884.2|13872.7|13866.7|1
1647316200000|2022-03-15 03:50:00|13879.2|13873.2|13883.7|13877.7|13885.2|13879.2|13878.2|13872.2|3
1647316500000|2022-03-15 03:55:00|13883.2|13877.2|13885.2|13879.2|13886.2|13880.2|13880.2|13874.2|1
1647316800000|2022-03-15 04:00:00|13886.2|13880.2|13891.7|13885.7|13891.7|13885.7|13882.7|13876.7|11
1647317100000|2022-03-15 04:05:00|13890.7|13884.7|13880.2|13874.2|13891.7|13885.7|13875.7|13869.7|2
1647317400000|2022-03-15 04:10:00|13879.7|13873.7|13881.2|13875.2|13883.7|13877.7|13877.2|13871.2|5
1647317700000|2022-03-15 04:15:00|13880.2|13874.2|13880.7|13874.7|13881.2|13875.2|13876.7|13870.7|0
1647318000000|2022-03-15 04:20:00|13879.7|13873.7|13879.7|13873.7|13883.2|13877.2|13876.7|13870.7|0
1647318300000|2022-03-15 04:25:00|13880.7|13874.7|13872.7|13866.7|13885.2|13879.2|13870.2|13864.2|3
1647318600000|2022-03-15 04:30:00|13872.2|13866.2|13873.7|13867.7|13878.2|13872.2|13870.2|13864.2|2
1647318900000|2022-03-15 04:35:00|13872.7|13866.7|13873.7|13867.7|13875.7|13869.7|13869.7|13863.7|0
1647319200000|2022-03-15 04:40:00|13873.2|13867.2|13873.7|13867.7|13878.2|13872.2|13871.2|13865.2|0
1647319500000|2022-03-15 04:45:00|13874.2|13868.2|13876.7|13870.7|13877.7|13871.7|13874.2|13868.2|1
1647319800000|2022-03-15 04:50:00|13877.7|13871.7|13885.7|13879.7|13886.7|13880.7|13876.7|13870.7|4
1647320100000|2022-03-15 04:55:00|13886.7|13880.7|13885.2|13879.2|13887.2|13881.2|13882.2|13876.2|4
1647320400000|2022-03-15 05:00:00|13886.2|13880.2|13863.2|13857.2|13886.7|13880.7|13861.2|13855.2|24
1647320700000|2022-03-15 05:05:00|13864.2|13858.2|13868.2|13862.2|13879.2|13873.2|13861.7|13855.7|14
1647321000000|2022-03-15 05:10:00|13869.2|13863.2|13865.7|13859.7|13869.7|13863.7|13854.7|13848.7|20
1647321300000|2022-03-15 05:15:00|13865.2|13859.2|13861.7|13855.7|13879.2|13873.2|13861.7|13855.7|13
1647321600000|2022-03-15 05:20:00|13862.7|13856.7|13869.7|13863.7|13870.2|13864.2|13856.7|13850.7|22
1647321900000|2022-03-15 05:25:00|13869.2|13863.2|13865.7|13859.7|13869.2|13863.2|13857.7|13851.7|9
1647322200000|2022-03-15 05:30:00|13867.2|13861.2|13874.7|13868.7|13878.2|13872.2|13858.2|13852.2|20
1647322500000|2022-03-15 05:35:00|13875.2|13869.2|13859.2|13853.2|13879.2|13873.2|13857.2|13851.2|16
1647322800000|2022-03-15 05:40:00|13859.7|13853.7|13859.7|13853.7|13865.2|13859.2|13850.7|13844.7|18
1647323100000|2022-03-15 05:45:00|13853.2|13847.2|13855.7|13849.7|13858.2|13852.2|13846.2|13840.2|7
1647323400000|2022-03-15 05:50:00|13856.2|13850.2|13846.2|13840.2|13856.7|13850.7|13840.2|13834.2|18
1647323700000|2022-03-15 05:55:00|13846.7|13840.7|13853.7|13847.7|13853.7|13847.7|13841.7|13835.7|23
1647324000000|2022-03-15 06:00:00|13852.7|13846.7|13835.7|13829.7|13853.7|13847.7|13833.7|13827.7|7
1647324300000|2022-03-15 06:05:00|13837.7|13831.7|13846.7|13840.7|13850.7|13844.7|13827.7|13821.7|27
1647324600000|2022-03-15 06:10:00|13845.2|13839.2|13861.7|13855.7|13863.2|13857.2|13842.7|13836.7|20
1647324900000|2022-03-15 06:15:00|13861.2|13855.2|13851.7|13845.7|13868.7|13862.7|13849.2|13843.2|15
1647325200000|2022-03-15 06:20:00|13852.2|13846.2|13862.7|13856.7|13863.7|13857.7|13851.2|13845.2|13
1647325500000|2022-03-15 06:25:00|13859.2|13853.2|13856.7|13850.7|13867.2|13861.2|13853.7|13847.7|19
1647325800000|2022-03-15 06:30:00|13856.2|13850.2|13855.2|13849.2|13859.7|13853.7|13841.2|13835.2|76
1647326100000|2022-03-15 06:35:00|13855.7|13849.7|13853.7|13847.7|13862.2|13856.2|13845.2|13839.2|10
1647326400000|2022-03-15 06:40:00|13854.2|13848.2|13850.2|13844.2|13860.7|13854.7|13847.2|13841.2|101
1647326700000|2022-03-15 06:45:00|13849.7|13843.7|13826.2|13820.2|13852.2|13846.2|13825.7|13819.7|171
1647327000000|2022-03-15 06:50:00|13825.7|13819.7|13829.7|13823.7|13838.2|13832.2|13818.2|13812.2|65
1647327300000|2022-03-15 06:55:00|13830.2|13824.2|13839.7|13833.7|13851.2|13845.2|13830.2|13824.2|84
1647327600000|2022-03-15 07:00:00|13838.2|13835.2|13798.7|13795.7|13850.7|13847.7|13796.2|13793.2|475
1647327900000|2022-03-15 07:05:00|13800.2|13797.2|13796.7|13793.7|13815.2|13812.2|13778.2|13775.2|387
1647328200000|2022-03-15 07:10:00|13797.7|13794.7|13716.2|13713.2|13800.7|13797.7|13706.7|13703.7|1442
1647328500000|2022-03-15 07:15:00|13716.7|13713.7|13746.7|13743.7|13751.2|13748.2|13713.7|13710.7|350
1647328800000|2022-03-15 07:20:00|13747.2|13744.2|13761.7|13758.7|13777.2|13774.2|13739.2|13736.2|566
1647329100000|2022-03-15 07:25:00|13761.2|13758.2|13706.7|13703.7|13761.2|13758.2|13706.2|13703.2|406
1647329400000|2022-03-15 07:30:00|13707.2|13704.2|13697.7|13694.7|13726.7|13723.7|13686.7|13683.7|497
1647329700000|2022-03-15 07:35:00|13697.2|13694.2|13731.7|13728.7|13739.2|13736.2|13695.7|13692.7|629
1647330000000|2022-03-15 07:40:00|13731.2|13728.2|13744.7|13741.7|13756.7|13753.7|13718.7|13715.7|368
1647330300000|2022-03-15 07:45:00|13745.2|13742.2|13751.2|13748.2|13764.7|13761.7|13731.2|13728.2|437
1647330600000|2022-03-15 07:50:00|13751.7|13748.7|13770.2|13767.2|13776.2|13773.2|13747.7|13744.7|366
1647330900000|2022-03-15 07:55:00|13769.7|13766.7|13800.7|13797.7|13808.7|13805.7|13764.7|13761.7|718
1647331200000|2022-03-15 08:00:00|13800.1|13798.3|13751.1|13749.3|13808.6|13806.8|13734.6|13732.8|2391
1647331500000|2022-03-15 08:05:00|13756.1|13754.3|13785.1|13783.3|13823.6|13821.8|13745.6|13743.8|1504
1647331800000|2022-03-15 08:10:00|13784.6|13782.8|13753.6|13751.8|13787.6|13785.8|13735.1|13733.3|843
1647332100000|2022-03-15 08:15:00|13754.1|13752.3|13709.1|13707.3|13756.1|13754.3|13706.6|13704.8|1229
1647332400000|2022-03-15 08:20:00|13708.6|13706.8|13696.1|13694.3|13735.6|13733.8|13690.1|13688.3|1351
1647332700000|2022-03-15 08:25:00|13696.6|13694.8|13688.6|13686.8|13719.6|13717.8|13677.1|13675.3|1381
1647333000000|2022-03-15 08:30:00|13689.1|13687.3|13685.6|13683.8|13690.6|13688.8|13666.6|13664.8|1000
1647333300000|2022-03-15 08:35:00|13683.6|13681.8|13667.6|13665.8|13696.1|13694.3|13661.6|13659.8|592
1647333600000|2022-03-15 08:40:00|13668.1|13666.3|13655.6|13653.8|13674.6|13672.8|13653.6|13651.8|1106
1647333900000|2022-03-15 08:45:00|13654.1|13652.3|13633.6|13631.8|13658.6|13656.8|13628.6|13626.8|705
1647334200000|2022-03-15 08:50:00|13634.1|13632.3|13625.6|13623.8|13637.6|13635.8|13620.1|13618.3|962
1647334500000|2022-03-15 08:55:00|13626.1|13624.3|13612.6|13610.8|13629.6|13627.8|13605.6|13603.8|969
1647334800000|2022-03-15 09:00:00|13612.1|13610.3|13615.4|13613.6|13622.6|13620.8|13599.1|13597.3|1581
1647335100000|2022-03-15 09:05:00|13614.9|13613.1|13582.4|13580.6|13614.9|13613.1|13577.4|13575.6|1358
1647335400000|2022-03-15 09:10:00|13582.9|13581.1|13636.4|13634.6|13636.4|13634.6|13580.9|13579.1|1413
1647335700000|2022-03-15 09:15:00|13635.9|13634.1|13614.9|13613.1|13638.4|13636.6|13604.4|13602.6|823
1647336000000|2022-03-15 09:20:00|13615.4|13613.6|13626.9|13625.1|13629.4|13627.6|13597.4|13595.6|574
1647336300000|2022-03-15 09:25:00|13627.4|13625.6|13636.9|13635.1|13654.4|13652.6|13625.4|13623.6|781
1647336600000|2022-03-15 09:30:00|13634.4|13632.6|13640.4|13638.6|13649.4|13647.6|13630.9|13629.1|657
1647336900000|2022-03-15 09:35:00|13640.9|13639.1|13643.9|13642.1|13648.9|13647.1|13616.9|13615.1|521
1647337200000|2022-03-15 09:40:00|13643.4|13641.6|13692.4|13690.6|13693.4|13691.6|13634.4|13632.6|1645
1647337500000|2022-03-15 09:45:00|13691.4|13689.6|13693.4|13691.6|13713.9|13712.1|13680.9|13679.1|809
1647337800000|2022-03-15 09:50:00|13693.9|13692.1|13670.4|13668.6|13699.4|13697.6|13669.4|13667.6|487
1647338100000|2022-03-15 09:55:00|13669.9|13668.1|13657.4|13655.6|13677.9|13676.1|13646.9|13645.1|909
1647338400000|2022-03-15 10:00:00|13657.9|13656.1|13635.4|13633.6|13664.9|13663.1|13624.9|13623.1|932
1647338700000|2022-03-15 10:05:00|13634.4|13632.6|13651.4|13649.6|13658.9|13657.1|13623.9|13622.1|541
1647339000000|2022-03-15 10:10:00|13650.9|13649.1|13676.9|13675.1|13684.9|13683.1|13646.9|13645.1|1037
1647339300000|2022-03-15 10:15:00|13676.4|13674.6|13673.4|13671.6|13687.9|13686.1|13664.9|13663.1|621
1647339600000|2022-03-15 10:20:00|13672.9|13671.1|13685.9|13684.1|13696.4|13694.6|13668.9|13667.1|1252
1647339900000|2022-03-15 10:25:00|13685.4|13683.6|13682.9|13681.1|13705.9|13704.1|13679.4|13677.6|977
1647340200000|2022-03-15 10:30:00|13683.4|13681.6|13697.4|13695.6|13700.9|13699.1|13683.4|13681.6|552
1647340500000|2022-03-15 10:35:00|13696.4|13694.6|13690.4|13688.6|13703.4|13701.6|13690.4|13688.6|1302
1647340800000|2022-03-15 10:40:00|13691.4|13689.6|13680.9|13679.1|13693.9|13692.1|13678.4|13676.6|2594
1647341100000|2022-03-15 10:45:00|13681.4|13679.6|13702.9|13701.1|13705.9|13704.1|13675.4|13673.6|2207
1647341400000|2022-03-15 10:50:00|13702.4|13700.6|13747.9|13746.1|13751.4|13749.6|13700.9|13699.1|836
1647341700000|2022-03-15 10:55:00|13748.4|13746.6|13742.4|13740.6|13788.4|13786.6|13738.9|13737.1|1003
1647342000000|2022-03-15 11:00:00|13741.9|13740.1|13765.4|13763.6|13768.4|13766.6|13741.9|13740.1|431
1647342300000|2022-03-15 11:05:00|13765.9|13764.1|13793.4|13791.6|13799.4|13797.6|13765.4|13763.6|1185
1647342600000|2022-03-15 11:10:00|13794.4|13792.6|13819.4|13817.6|13822.4|13820.6|13793.4|13791.6|600
1647342900000|2022-03-15 11:15:00|13818.9|13817.1|13795.4|13793.6|13825.9|13824.1|13790.4|13788.6|694
1647343200000|2022-03-15 11:20:00|13796.4|13794.6|13798.4|13796.6|13806.4|13804.6|13778.4|13776.6|663
1647343500000|2022-03-15 11:25:00|13797.9|13796.1|13777.9|13776.1|13808.4|13806.6|13767.4|13765.6|735
1647343800000|2022-03-15 11:30:00|13777.4|13775.6|13788.4|13786.6|13795.9|13794.1|13773.4|13771.6|383
1647344100000|2022-03-15 11:35:00|13786.9|13785.1|13795.9|13794.1|13801.4|13799.6|13777.4|13775.6|559
1647344400000|2022-03-15 11:40:00|13795.4|13793.6|13767.4|13765.6|13795.9|13794.1|13765.9|13764.1|425
1647344700000|2022-03-15 11:45:00|13766.9|13765.1|13753.4|13751.6|13773.4|13771.6|13752.4|13750.6|843
1647345000000|2022-03-15 11:50:00|13752.9|13751.1|13763.4|13761.6|13767.4|13765.6|13751.9|13750.1|315
1647345300000|2022-03-15 11:55:00|13761.9|13760.1|13763.9|13762.1|13776.9|13775.1|13759.4|13757.6|600
1647345600000|2022-03-15 12:00:00|13763.4|13761.6|13769.9|13768.1|13779.4|13777.6|13749.4|13747.6|486
1647345900000|2022-03-15 12:05:00|13769.4|13767.6|13767.9|13766.1|13782.4|13780.6|13754.9|13753.1|465
1647346200000|2022-03-15 12:10:00|13768.4|13766.6|13799.4|13797.6|13799.9|13798.1|13765.4|13763.6|575
1647346500000|2022-03-15 12:15:00|13799.9|13798.1|13814.4|13812.6|13814.9|13813.1|13793.9|13792.1|465
1647346800000|2022-03-15 12:20:00|13816.4|13814.6|13823.4|13821.6|13842.9|13841.1|13814.4|13812.6|536
1647347100000|2022-03-15 12:25:00|13822.9|13821.1|13816.4|13814.6|13825.4|13823.6|13810.9|13809.1|383
1647347400000|2022-03-15 12:30:00|13822.4|13820.6|13872.4|13870.6|13881.4|13879.6|13815.4|13813.6|1294
1647347700000|2022-03-15 12:35:00|13871.9|13870.1|13862.4|13860.6|13876.9|13875.1|13859.4|13857.6|506
1647348000000|2022-03-15 12:40:00|13862.9|13861.1|13842.4|13840.6|13864.9|13863.1|13837.4|13835.6|568
1647348300000|2022-03-15 12:45:00|13842.9|13841.1|13841.1|13839.3|13859.1|13857.3|13834.6|13832.8|560
1647348600000|2022-03-15 12:50:00|13841.6|13839.8|13841.6|13839.8|13845.1|13843.3|13833.6|13831.8|367
1647348900000|2022-03-15 12:55:00|13842.1|13840.3|13843.1|13841.3|13851.1|13849.3|13829.6|13827.8|350
1647349200000|2022-03-15 13:00:00|13845.1|13843.3|13866.1|13864.3|13867.6|13865.8|13843.6|13841.8|299
1647349500000|2022-03-15 13:05:00|13865.6|13863.8|13849.1|13847.3|13865.6|13863.8|13846.6|13844.8|723
1647349800000|2022-03-15 13:10:00|13849.6|13847.8|13874.6|13872.8|13887.1|13885.3|13849.6|13847.8|547
1647350100000|2022-03-15 13:15:00|13875.1|13873.3|13876.6|13874.8|13889.6|13887.8|13872.6|13870.8|319
1647350400000|2022-03-15 13:20:00|13877.1|13875.3|13870.6|13868.8|13884.1|13882.3|13870.1|13868.3|1317
1647350700000|2022-03-15 13:25:00|13871.1|13869.3|13870.6|13868.8|13875.6|13873.8|13850.6|13848.8|469
1647351000000|2022-03-15 13:30:00|13871.1|13869.3|13885.1|13883.3|13889.6|13887.8|13863.1|13861.3|798
1647351300000|2022-03-15 13:35:00|13885.6|13883.8|13849.1|13847.3|13898.6|13896.8|13846.6|13844.8|789
1647351600000|2022-03-15 13:40:00|13849.6|13847.8|13793.6|13791.8|13860.6|13858.8|13787.1|13785.3|1296
1647351900000|2022-03-15 13:45:00|13793.1|13791.3|13811.6|13809.8|13813.1|13811.3|13776.1|13774.3|902
1647352200000|2022-03-15 13:50:00|13812.1|13810.3|13817.1|13815.3|13830.6|13828.8|13798.6|13796.8|749
1647352500000|2022-03-15 13:55:00|13816.6|13814.8|13855.6|13853.8|13863.6|13861.8|13816.6|13814.8|808
1647352800000|2022-03-15 14:00:00|13856.1|13854.3|13853.6|13851.8|13864.1|13862.3|13829.6|13827.8|1016
1647353100000|2022-03-15 14:05:00|13853.1|13851.3|13819.6|13817.8|13859.1|13857.3|13813.6|13811.8|520
1647353400000|2022-03-15 14:10:00|13819.1|13817.3|13800.1|13798.3|13828.1|13826.3|13787.1|13785.3|574
1647353700000|2022-03-15 14:15:00|13800.6|13798.8|13802.1|13800.3|13815.6|13813.8|13790.6|13788.8|375
1647354000000|2022-03-15 14:20:00|13801.6|13799.8|13829.1|13827.3|13831.6|13829.8|13797.6|13795.8|489
1647354300000|2022-03-15 14:25:00|13829.6|13827.8|13843.6|13841.8|13849.1|13847.3|13814.6|13812.8|875
1647354600000|2022-03-15 14:30:00|13844.1|13842.3|13876.6|13874.8|13879.6|13877.8|13839.1|13837.3|894
1647354900000|2022-03-15 14:35:00|13877.1|13875.3|13889.1|13887.3|13895.6|13893.8|13872.6|13870.8|627
1647355200000|2022-03-15 14:40:00|13889.6|13887.8|13902.6|13900.8|13905.6|13903.8|13879.6|13877.8|610
1647355500000|2022-03-15 14:45:00|13902.1|13900.3|13925.6|13923.8|13933.6|13931.8|13901.6|13899.8|681
1647355800000|2022-03-15 14:50:00|13926.1|13924.3|13899.6|13897.8|13927.6|13925.8|13881.6|13879.8|1371
1647356100000|2022-03-15 14:55:00|13900.1|13898.3|13908.6|13906.8|13910.1|13908.3|13887.1|13885.3|1615
1647356400000|2022-03-15 15:00:00|13909.1|13907.3|13914.6|13912.8|13921.1|13919.3|13902.1|13900.3|671
1647356700000|2022-03-15 15:05:00|13915.1|13913.3|13913.6|13911.8|13918.1|13916.3|13906.6|13904.8|597
1647357000000|2022-03-15 15:10:00|13912.6|13910.8|13919.6|13917.8|13933.6|13931.8|13900.6|13898.8|413
1647357300000|2022-03-15 15:15:00|13920.1|13918.3|13909.6|13907.8|13921.1|13919.3|13893.6|13891.8|609
1647357600000|2022-03-15 15:20:00|13910.1|13908.3|13902.6|13900.8|13916.1|13914.3|13883.6|13881.8|771
1647357900000|2022-03-15 15:25:00|13900.6|13898.8|13924.1|13922.3|13929.1|13927.3|13896.6|13894.8|630
1647358200000|2022-03-15 15:30:00|13924.6|13922.8|13955.1|13953.3|13955.1|13953.3|13918.6|13916.8|853
1647358500000|2022-03-15 15:35:00|13955.6|13953.8|13966.1|13964.3|13982.6|13980.8|13954.6|13952.8|1747
1647358800000|2022-03-15 15:40:00|13966.6|13964.8|13964.1|13962.3|13972.6|13970.8|13952.1|13950.3|545
1647359100000|2022-03-15 15:45:00|13964.6|13962.8|13971.1|13969.3|13973.6|13971.8|13953.6|13951.8|1016
1647359400000|2022-03-15 15:50:00|13971.6|13969.8|13894.6|13892.8|13976.6|13974.8|13886.1|13884.3|4437
1647359700000|2022-03-15 15:55:00|13895.1|13893.3|13841.1|13839.3|13900.1|13898.3|13806.6|13804.8|5667
1647360000000|2022-03-15 16:00:00|13840.6|13838.8|13810.6|13808.8|13855.1|13853.3|13805.6|13803.8|862
1647360300000|2022-03-15 16:05:00|13810.1|13808.3|13855.6|13853.8|13865.6|13863.8|13807.1|13805.3|863
1647360600000|2022-03-15 16:10:00|13855.1|13853.3|13873.6|13871.8|13875.6|13873.8|13847.6|13845.8|523
1647360900000|2022-03-15 16:15:00|13874.1|13872.3|13863.1|13861.3|13878.1|13876.3|13854.6|13852.8|457
1647361200000|2022-03-15 16:20:00|13862.6|13860.8|13897.1|13895.3|13900.1|13898.3|13857.6|13855.8|510
1647361500000|2022-03-15 16:25:00|13897.6|13895.8|13924.1|13922.3|13927.1|13925.3|13893.1|13891.3|1134
1647361800000|2022-03-15 16:30:00|13924.6|13922.8|13918.7|13915.7|13951.2|13948.2|13918.2|13915.2|1755
1647362100000|2022-03-15 16:35:00|13919.2|13916.2|13959.7|13956.7|13961.7|13958.7|13917.2|13914.2|773
1647362400000|2022-03-15 16:40:00|13960.2|13957.2|13934.7|13931.7|13966.7|13963.7|13930.7|13927.7|379
1647362700000|2022-03-15 16:45:00|13935.2|13932.2|13910.7|13907.7|13942.2|13939.2|13910.7|13907.7|205
1647363000000|2022-03-15 16:50:00|13910.2|13907.2|13891.7|13888.7|13915.2|13912.2|13871.2|13868.2|668
1647363300000|2022-03-15 16:55:00|13892.2|13889.2|13921.7|13918.7|13924.2|13921.2|13888.7|13885.7|286
1647363600000|2022-03-15 17:00:00|13921.2|13918.2|13928.2|13925.2|13934.2|13931.2|13920.2|13917.2|189
1647363900000|2022-03-15 17:05:00|13927.7|13924.7|13915.7|13912.7|13928.7|13925.7|13912.2|13909.2|278
1647364200000|2022-03-15 17:10:00|13915.2|13912.2|13889.7|13886.7|13921.7|13918.7|13888.2|13885.2|186
1647364500000|2022-03-15 17:15:00|13889.2|13886.2|13875.7|13872.7|13894.2|13891.2|13874.2|13871.2|263
1647364800000|2022-03-15 17:20:00|13876.2|13873.2|13885.7|13882.7|13894.2|13891.2|13871.2|13868.2|139
1647365100000|2022-03-15 17:25:00|13885.2|13882.2|13864.2|13861.2|13894.7|13891.7|13864.2|13861.2|95
1647365400000|2022-03-15 17:30:00|13864.7|13861.7|13875.2|13872.2|13876.7|13873.7|13858.2|13855.2|156
1647365700000|2022-03-15 17:35:00|13874.7|13871.7|13885.7|13882.7|13896.7|13893.7|13874.7|13871.7|129
1647366000000|2022-03-15 17:40:00|13886.2|13883.2|13891.2|13888.2|13894.7|13891.7|13876.2|13873.2|156
1647366300000|2022-03-15 17:45:00|13891.7|13888.7|13884.2|13881.2|13899.7|13896.7|13879.7|13876.7|144
1647366600000|2022-03-15 17:50:00|13884.7|13881.7|13889.2|13886.2|13895.2|13892.2|13883.7|13880.7|46
1647366900000|2022-03-15 17:55:00|13889.7|13886.7|13906.7|13903.7|13912.7|13909.7|13887.7|13884.7|99
1647367200000|2022-03-15 18:00:00|13907.2|13904.2|13883.2|13880.2|13914.7|13911.7|13880.7|13877.7|127
1647367500000|2022-03-15 18:05:00|13883.7|13880.7|13888.7|13885.7|13892.2|13889.2|13867.7|13864.7|117
1647367800000|2022-03-15 18:10:00|13889.2|13886.2|13873.7|13870.7|13889.7|13886.7|13867.7|13864.7|56
1647368100000|2022-03-15 18:15:00|13873.2|13870.2|13852.2|13849.2|13874.7|13871.7|13848.2|13845.2|95
1647368400000|2022-03-15 18:20:00|13851.7|13848.7|13854.7|13851.7|13855.7|13852.7|13834.7|13831.7|140
1647368700000|2022-03-15 18:25:00|13854.2|13851.2|13845.7|13842.7|13867.2|13864.2|13845.2|13842.2|123
1647369000000|2022-03-15 18:30:00|13846.2|13843.2|13869.2|13866.2|13876.7|13873.7|13836.7|13833.7|119
1647369300000|2022-03-15 18:35:00|13869.7|13866.7|13871.7|13868.7|13876.7|13873.7|13863.7|13860.7|53
1647369600000|2022-03-15 18:40:00|13872.2|13869.2|13884.2|13881.2|13889.7|13886.7|13869.7|13866.7|63
1647369900000|2022-03-15 18:45:00|13885.2|13882.2|13931.2|13928.2|13934.2|13931.2|13885.2|13882.2|323
1647370200000|2022-03-15 18:50:00|13931.7|13928.7|13920.7|13917.7|13944.7|13941.7|13916.7|13913.7|168
1647370500000|2022-03-15 18:55:00|13921.2|13918.2|13948.2|13945.2|13954.7|13951.7|13918.7|13915.7|185
1647370800000|2022-03-15 19:00:00|13947.2|13944.2|13932.7|13929.7|13947.2|13944.2|13928.2|13925.2|114
1647371100000|2022-03-15 19:05:00|13932.2|13929.2|13932.7|13929.7|13942.2|13939.2|13929.2|13926.2|43
1647371400000|2022-03-15 19:10:00|13933.2|13930.2|13937.7|13934.7|13942.7|13939.7|13924.2|13921.2|137
1647371700000|2022-03-15 19:15:00|13938.2|13935.2|13954.7|13951.7|13958.2|13955.2|13933.7|13930.7|178
1647372000000|2022-03-15 19:20:00|13955.2|13952.2|13965.7|13962.7|13966.7|13963.7|13950.7|13947.7|100
1647372300000|2022-03-15 19:25:00|13966.7|13963.7|13974.7|13971.7|13977.2|13974.2|13965.2|13962.2|137
1647372600000|2022-03-15 19:30:00|13975.2|13972.2|13981.2|13978.2|13993.2|13990.2|13974.7|13971.7|153
1647372900000|2022-03-15 19:35:00|13980.7|13977.7|13987.2|13984.2|13993.2|13990.2|13977.2|13974.2|179
1647373200000|2022-03-15 19:40:00|13987.7|13984.7|13987.7|13984.7|13994.7|13991.7|13976.7|13973.7|214
1647373500000|2022-03-15 19:45:00|13988.2|13985.2|13996.2|13993.2|13999.7|13996.7|13976.7|13973.7|196
1647373800000|2022-03-15 19:50:00|13995.7|13992.7|13986.7|13983.7|14010.7|14007.7|13986.7|13983.7|294
1647374100000|2022-03-15 19:55:00|13986.2|13983.2|13991.7|13988.7|13991.7|13988.7|13964.7|13961.7|545
1647374400000|2022-03-15 20:00:00|13992.7|13989.7|13977.7|13974.7|13994.2|13991.2|13967.2|13964.2|120
1647374700000|2022-03-15 20:05:00|13979.7|13976.7|13977.2|13974.2|13983.2|13980.2|13972.7|13969.7|34
1647375000000|2022-03-15 20:10:00|13978.2|13975.2|13971.7|13968.7|13988.7|13985.7|13970.2|13967.2|61
1647375300000|2022-03-15 20:15:00|13974.7|13971.7|13984.7|13981.7|13990.7|13987.7|13968.2|13965.2|41
1647375600000|2022-03-15 20:20:00|13985.7|13982.7|13980.7|13977.7|13988.7|13985.7|13978.7|13975.7|8
1647375900000|2022-03-15 20:25:00|13980.2|13977.2|13978.2|13975.2|13981.2|13978.2|13977.7|13974.7|9
1647376200000|2022-03-15 20:30:00|13978.7|13975.7|13988.2|13985.2|13990.2|13987.2|13978.2|13975.2|47
1647376500000|2022-03-15 20:35:00|13988.7|13985.7|14009.2|14006.2|14010.2|14007.2|13987.7|13984.7|47
1647376800000|2022-03-15 20:40:00|14008.7|14005.7|14008.7|14005.7|14011.7|14008.7|14004.2|14001.2|54
1647377100000|2022-03-15 20:45:00|14009.2|14006.2|13997.7|13994.7|14010.2|14007.2|13995.7|13992.7|62
1647377400000|2022-03-15 20:50:00|13996.7|13993.7|13971.2|13968.2|13999.2|13996.2|13970.2|13967.2|48
1647377700000|2022-03-15 20:55:00|13970.7|13967.7|13985.2|13982.2|13985.7|13982.7|13970.7|13967.7|116
1647378000000|2022-03-15 21:00:00|13986.4|13978.4|13989.7|13981.7|13990.3|13982.3|13983.6|13975.6|785
1647378300000|2022-03-15 21:05:00|13988.9|13980.9|13986.6|13978.6|13990.2|13982.2|13984|13976|0
1647378600000|2022-03-15 21:10:00|13986.3|13978.3|13988.9|13980.9|13988.9|13980.9|13985.6|13977.6|0
1647378900000|2022-03-15 21:15:00|13990.3|13982.3|13985.4|13977.4|13990.3|13982.3|13985.4|13977.4|0
1647379200000|2022-03-15 21:20:00|13985.5|13977.5|13986.3|13978.3|13987.3|13979.3|13984.9|13976.9|0
1647379500000|2022-03-15 21:25:00|13986.5|13978.5|13990.1|13982.1|13990.5|13982.5|13986.5|13978.5|0
1647379800000|2022-03-15 21:30:00|13990|13982|13990.1|13982.1|13990.1|13982.1|13990|13982|0
1647380100000|2022-03-15 21:35:00|13990.2|13982.2|13988.2|13980.2|13990.4|13982.4|13988.2|13980.2|0
1647380400000|2022-03-15 21:40:00|13988.1|13980.1|13988.5|13980.5|13988.5|13980.5|13988.1|13980.1|0
1647380700000|2022-03-15 21:45:00|13988.3|13980.3|13988.7|13980.7|13989|13981|13987.8|13979.8|0
1647381000000|2022-03-15 21:50:00|13988.6|13980.6|13988.4|13980.4|13989.1|13981.1|13988.4|13980.4|0
1647381300000|2022-03-15 21:55:00|13988.8|13980.8|13989|13981|13989|13981|13986.5|13978.5|0
1647381600000|2022-03-15 22:00:00|13989.2|13981.2|13990.8|13982.8|13998|13990|13986|13978|0
1647381900000|2022-03-15 22:05:00|13991.4|13983.4|13983.2|13975.2|13991.4|13983.4|13978.9|13970.9|0
1647382200000|2022-03-15 22:10:00|13982.6|13974.6|13983.5|13975.5|13983.5|13975.5|13974.5|13966.5|0
1647382500000|2022-03-15 22:15:00|13982.3|13974.3|13986|13978|13988.4|13980.4|13982.3|13974.3|0
1647382800000|2022-03-15 22:20:00|13987.2|13979.2|13993.3|13985.3|14000.1|13992.1|13986|13978|0
1647383100000|2022-03-15 22:25:00|13992.7|13984.7|13992.3|13984.3|13999.6|13991.6|13991|13983|0
1647383400000|2022-03-15 22:30:00|13993.5|13985.5|13989.8|13981.8|13996|13988|13989.8|13981.8|0
1647383700000|2022-03-15 22:35:00|13991|13983|13987.2|13979.2|13992.2|13984.2|13986|13978|0
1647384000000|2022-03-15 22:40:00|13987.8|13979.8|13988.4|13980.4|13994.6|13986.6|13987.8|13979.8|0
1647384300000|2022-03-15 22:45:00|13989|13981|13992.1|13984.1|13994.5|13986.5|13988.4|13980.4|0
1647384600000|2022-03-15 22:50:00|13991.4|13983.4|13995.8|13987.8|13996.6|13988.6|13990.8|13982.8|0
1647384900000|2022-03-15 22:55:00|13995.7|13987.7|13992.3|13984.3|13996.4|13988.4|13985.3|13977.3|0
1647385200000|2022-03-15 23:00:00|13992.9|13984.9|13990|13982|13996.1|13988.1|13989.3|13981.3|0
1647385500000|2022-03-15 23:05:00|13989.3|13981.3|13986.2|13978.2|13991.2|13983.2|13983.8|13975.8|0
1647385800000|2022-03-15 23:10:00|13986.8|13978.8|13983.8|13975.8|13987.6|13979.6|13982.5|13974.5|0
1647386100000|2022-03-15 23:15:00|13985.1|13977.1|13992.4|13984.4|13996.2|13988.2|13985.1|13977.1|0
1647386400000|2022-03-15 23:20:00|13993|13985|14001.3|13993.3|14006.1|13998.1|13992.3|13984.3|0
1647386700000|2022-03-15 23:25:00|14000.6|13992.6|13995|13987|14001.4|13993.4|13989.4|13981.4|0
1647387000000|2022-03-15 23:30:00|13994.4|13986.4|13988.8|13980.8|13994.4|13986.4|13983.9|13975.9|0
1647387300000|2022-03-15 23:35:00|13989.4|13981.4|14025|14017|14036.5|14028.5|13985.7|13977.7|0
1647387600000|2022-03-15 23:40:00|14024.4|14016.4|14028.6|14020.6|14031.8|14023.8|14024.3|14016.3|0
1647387900000|2022-03-15 23:45:00|14029.3|14021.3|14019|14011|14033|14025|14016.5|14008.5|0
1647388200000|2022-03-15 23:50:00|14018.3|14010.3|13997.1|13989.1|14018.3|14010.3|13993.9|13985.9|0
1647388500000|2022-03-15 23:55:00|13996.5|13988.5|13995.3|13987.3|14002.7|13994.7|13987.9|13979.9|0
1647388800000|2022-03-16 00:00:00|13994.1|13986.1|13984.4|13976.4|13998.9|13990.9|13980.7|13972.7|0
1647389100000|2022-03-16 00:05:00|13985|13977|13995.5|13987.5|13996.8|13988.8|13981.9|13973.9|0
1647389400000|2022-03-16 00:10:00|13993.6|13985.6|13982.2|13974.2|13999.2|13991.2|13981.7|13973.7|0
1647389700000|2022-03-16 00:15:00|13982.9|13974.9|13945.2|13939.2|13982.9|13974.9|13937.7|13931.7|45
1647390000000|2022-03-16 00:20:00|13943.7|13937.7|13938.7|13932.7|13946.7|13940.7|13929.2|13923.2|5
1647390300000|2022-03-16 00:25:00|13942.7|13936.7|13950.2|13944.2|13954.7|13948.7|13941.7|13935.7|3
1647390600000|2022-03-16 00:30:00|13950.7|13944.7|13954.2|13948.2|13971.2|13965.2|13950.7|13944.7|5
1647390900000|2022-03-16 00:35:00|13953.7|13947.7|13950.7|13944.7|13956.2|13950.2|13948.7|13942.7|2
1647391200000|2022-03-16 00:40:00|13948.7|13942.7|13955.2|13949.2|13962.2|13956.2|13948.7|13942.7|3
1647391500000|2022-03-16 00:45:00|13954.7|13948.7|13953.7|13947.7|13962.2|13956.2|13947.7|13941.7|1
1647391800000|2022-03-16 00:50:00|13954.2|13948.2|13954.7|13948.7|13965.7|13959.7|13947.7|13941.7|8
1647392100000|2022-03-16 00:55:00|13955.2|13949.2|13959.7|13953.7|13977.7|13971.7|13955.2|13949.2|3
1647392400000|2022-03-16 01:00:00|13960.2|13954.2|13960.7|13954.7|13963.7|13957.7|13955.2|13949.2|0
1647392700000|2022-03-16 01:05:00|13961.2|13955.2|13966.7|13960.7|13980.7|13974.7|13961.2|13955.2|5
1647393000000|2022-03-16 01:10:00|13966.2|13960.2|13968.7|13962.7|13969.7|13963.7|13959.7|13953.7|0
1647393300000|2022-03-16 01:15:00|13968.2|13962.2|13984.7|13978.7|13985.2|13979.2|13966.7|13960.7|2
1647393600000|2022-03-16 01:20:00|13985.2|13979.2|13983.7|13977.7|13986.2|13980.2|13974.7|13968.7|0
1647393900000|2022-03-16 01:25:00|13983.2|13977.2|13972.2|13966.2|13983.2|13977.2|13972.2|13966.2|1
1647394200000|2022-03-16 01:30:00|13972.7|13966.7|13971.7|13965.7|13982.2|13976.2|13963.2|13957.2|12
1647394500000|2022-03-16 01:35:00|13972.7|13966.7|13969.7|13963.7|13984.7|13978.7|13965.7|13959.7|2
1647394800000|2022-03-16 01:40:00|13968.7|13962.7|13969.7|13963.7|13977.7|13971.7|13965.7|13959.7|0
1647395100000|2022-03-16 01:45:00|13969.2|13963.2|13966.7|13960.7|13976.7|13970.7|13964.2|13958.2|0
1647395400000|2022-03-16 01:50:00|13967.7|13961.7|13979.7|13973.7|13981.7|13975.7|13964.2|13958.2|3
1647395700000|2022-03-16 01:55:00|13979.2|13973.2|13997.7|13991.7|13997.7|13991.7|13975.2|13969.2|6
1647396000000|2022-03-16 02:00:00|13998.7|13992.7|14013.2|14007.2|14014.2|14008.2|13996.2|13990.2|14
1647396300000|2022-03-16 02:05:00|14012.7|14006.7|14011.2|14005.2|14013.7|14007.7|14001.2|13995.2|8
1647396600000|2022-03-16 02:10:00|14012.2|14006.2|14024.7|14018.7|14025.7|14019.7|14010.2|14004.2|152
1647396900000|2022-03-16 02:15:00|14023.7|14017.7|14006.2|14000.2|14023.7|14017.7|14002.2|13996.2|1
1647397200000|2022-03-16 02:20:00|14008.2|14002.2|14003.7|13997.7|14010.7|14004.7|14001.2|13995.2|2
1647397500000|2022-03-16 02:25:00|14003.2|13997.2|14011.2|14005.2|14012.2|14006.2|14001.2|13995.2|0
1647397800000|2022-03-16 02:30:00|14011.7|14005.7|14001.7|13995.7|14013.2|14007.2|13999.7|13993.7|7
1647398100000|2022-03-16 02:35:00|14002.2|13996.2|14005.7|13999.7|14010.2|14004.2|13995.7|13989.7|5
1647398400000|2022-03-16 02:40:00|14004.7|13998.7|14009.2|14003.2|14017.2|14011.2|14002.7|13996.7|0
1647398700000|2022-03-16 02:45:00|14009.7|14003.7|14007.2|14001.2|14010.2|14004.2|14005.7|13999.7|0
1647399000000|2022-03-16 02:50:00|14006.7|14000.7|13985.2|13979.2|14006.7|14000.7|13983.2|13977.2|16
1647399300000|2022-03-16 02:55:00|13983.7|13977.7|13971.7|13965.7|13985.2|13979.2|13966.2|13960.2|14
1647399600000|2022-03-16 03:00:00|13971.2|13965.2|13963.2|13957.2|13980.2|13974.2|13963.2|13957.2|18
1647399900000|2022-03-16 03:05:00|13963.7|13957.7|13942.7|13936.7|13967.2|13961.2|13934.7|13928.7|13
1647400200000|2022-03-16 03:10:00|13943.7|13937.7|13947.7|13941.7|13954.7|13948.7|13942.2|13936.2|3
1647400500000|2022-03-16 03:15:00|13946.7|13940.7|13954.7|13948.7|13955.7|13949.7|13941.2|13935.2|2
1647400800000|2022-03-16 03:20:00|13953.7|13947.7|13967.7|13961.7|13969.7|13963.7|13952.7|13946.7|1
1647401100000|2022-03-16 03:25:00|13968.2|13962.2|13975.7|13969.7|13986.7|13980.7|13966.7|13960.7|2
1647401400000|2022-03-16 03:30:00|13976.7|13970.7|13970.7|13964.7|13984.2|13978.2|13969.7|13963.7|2
1647401700000|2022-03-16 03:35:00|13969.7|13963.7|13974.2|13968.2|13981.7|13975.7|13969.2|13963.2|2
1647402000000|2022-03-16 03:40:00|13973.2|13967.2|13968.2|13962.2|13975.7|13969.7|13966.7|13960.7|5
1647402300000|2022-03-16 03:45:00|13966.7|13960.7|13968.7|13962.7|13974.7|13968.7|13964.7|13958.7|1
1647402600000|2022-03-16 03:50:00|13969.7|13963.7|13966.2|13960.2|13974.7|13968.7|13965.2|13959.2|1
1647402900000|2022-03-16 03:55:00|13966.7|13960.7|13971.2|13965.2|13979.2|13973.2|13966.7|13960.7|3
1647403200000|2022-03-16 04:00:00|13971.7|13965.7|13979.2|13973.2|13980.7|13974.7|13970.7|13964.7|19
1647403500000|2022-03-16 04:05:00|13979.7|13973.7|13984.7|13978.7|13991.2|13985.2|13978.2|13972.2|7
1647403800000|2022-03-16 04:10:00|13985.2|13979.2|13980.7|13974.7|13986.7|13980.7|13980.7|13974.7|1
1647404100000|2022-03-16 04:15:00|13980.2|13974.2|13979.2|13973.2|13983.7|13977.7|13978.2|13972.2|5
1647404400000|2022-03-16 04:20:00|13979.7|13973.7|13977.7|13971.7|13981.2|13975.2|13975.7|13969.7|0
1647404700000|2022-03-16 04:25:00|13978.2|13972.2|13977.7|13971.7|13979.7|13973.7|13975.7|13969.7|0
1647405000000|2022-03-16 04:30:00|13977.2|13971.2|13976.7|13970.7|13979.7|13973.7|13975.7|13969.7|0
1647405300000|2022-03-16 04:35:00|13976.2|13970.2|13981.7|13975.7|13982.7|13976.7|13976.2|13970.2|0
1647405600000|2022-03-16 04:40:00|13980.7|13974.7|13986.2|13980.2|13987.7|13981.7|13980.7|13974.7|0
1647405900000|2022-03-16 04:45:00|13986.7|13980.7|14001.7|13995.7|14001.7|13995.7|13985.7|13979.7|7
1647406200000|2022-03-16 04:50:00|14001.2|13995.2|14000.2|13994.2|14004.2|13998.2|13999.2|13993.2|3
1647406500000|2022-03-16 04:55:00|13999.7|13993.7|14002.2|13996.2|14003.2|13997.2|13998.2|13992.2|7
1647406800000|2022-03-16 05:00:00|14002.7|13996.7|14015.2|14009.2|14017.7|14011.7|14001.7|13995.7|6
1647407100000|2022-03-16 05:05:00|14015.7|14009.7|14021.2|14015.2|14027.2|14021.2|14015.7|14009.7|2
1647407400000|2022-03-16 05:10:00|14022.7|14016.7|14008.2|14002.2|14023.2|14017.2|14008.2|14002.2|9
1647407700000|2022-03-16 05:15:00|14008.7|14002.7|14035.2|14029.2|14035.2|14029.2|14008.7|14002.7|8
1647408000000|2022-03-16 05:20:00|14034.7|14028.7|14035.7|14029.7|14041.2|14035.2|14034.2|14028.2|75
1647408300000|2022-03-16 05:25:00|14036.2|14030.2|14045.2|14039.2|14049.7|14043.7|14036.2|14030.2|46
1647408600000|2022-03-16 05:30:00|14044.7|14038.7|14051.7|14045.7|14051.7|14045.7|14039.7|14033.7|5
1647408900000|2022-03-16 05:35:00|14051.2|14045.2|14051.7|14045.7|14053.7|14047.7|14033.7|14027.7|72
1647409200000|2022-03-16 05:40:00|14052.2|14046.2|14079.7|14073.7|14086.7|14080.7|14046.2|14040.2|86
1647409500000|2022-03-16 05:45:00|14080.2|14074.2|14099.2|14093.2|14117.7|14111.7|14078.7|14072.7|124
1647409800000|2022-03-16 05:50:00|14099.7|14093.7|14070.7|14064.7|14099.7|14093.7|14056.2|14050.2|19
1647410100000|2022-03-16 05:55:00|14069.7|14063.7|14087.2|14081.2|14088.2|14082.2|14061.7|14055.7|37
1647410400000|2022-03-16 06:00:00|14080.7|14074.7|14098.2|14092.2|14098.2|14092.2|14078.2|14072.2|33
1647410700000|2022-03-16 06:05:00|14097.7|14091.7|14087.2|14081.2|14097.7|14091.7|14076.2|14070.2|21
1647411000000|2022-03-16 06:10:00|14088.2|14082.2|14086.7|14080.7|14094.7|14088.7|14082.7|14076.7|7
1647411300000|2022-03-16 06:15:00|14086.2|14080.2|14121.7|14115.7|14121.7|14115.7|14082.7|14076.7|61
1647411600000|2022-03-16 06:20:00|14121.2|14115.2|14129.7|14123.7|14131.7|14125.7|14105.7|14099.7|78
1647411900000|2022-03-16 06:25:00|14130.2|14124.2|14113.7|14107.7|14130.7|14124.7|14111.2|14105.2|28
1647412200000|2022-03-16 06:30:00|14113.2|14107.2|14122.2|14116.2|14132.2|14126.2|14106.2|14100.2|56
1647412500000|2022-03-16 06:35:00|14122.7|14116.7|14119.7|14113.7|14128.2|14122.2|14110.2|14104.2|45
1647412800000|2022-03-16 06:40:00|14121.7|14115.7|14188.7|14182.7|14202.2|14196.2|14117.2|14111.2|274
1647413100000|2022-03-16 06:45:00|14186.7|14180.7|14207.2|14201.2|14213.7|14207.7|14181.2|14175.2|212
1647413400000|2022-03-16 06:50:00|14206.7|14200.7|14210.2|14204.2|14210.2|14204.2|14176.2|14170.2|110
1647413700000|2022-03-16 06:55:00|14209.7|14203.7|14210.7|14204.7|14210.7|14204.7|14192.7|14186.7|81
1647414000000|2022-03-16 07:00:00|14209.2|14206.2|14236.2|14233.2|14240.7|14237.7|14203.7|14200.7|863
1647414300000|2022-03-16 07:05:00|14235.7|14232.7|14265.2|14262.2|14267.7|14264.7|14230.2|14227.2|366
1647414600000|2022-03-16 07:10:00|14266.2|14263.2|14273.2|14270.2|14303.7|14300.7|14258.7|14255.7|903
1647414900000|2022-03-16 07:15:00|14273.7|14270.7|14249.7|14246.7|14273.7|14270.7|14245.7|14242.7|491
1647415200000|2022-03-16 07:20:00|14250.2|14247.2|14235.7|14232.7|14252.2|14249.2|14226.7|14223.7|539
1647415500000|2022-03-16 07:25:00|14236.2|14233.2|14246.7|14243.7|14246.7|14243.7|14224.2|14221.2|431
1647415800000|2022-03-16 07:30:00|14246.2|14243.2|14213.7|14210.7|14250.7|14247.7|14206.2|14203.2|679
1647416100000|2022-03-16 07:35:00|14214.2|14211.2|14235.7|14232.7|14240.2|14237.2|14210.2|14207.2|615
1647416400000|2022-03-16 07:40:00|14235.2|14232.2|14241.2|14238.2|14255.7|14252.7|14234.2|14231.2|472
1647416700000|2022-03-16 07:45:00|14241.7|14238.7|14246.2|14243.2|14247.7|14244.7|14222.2|14219.2|429
1647417000000|2022-03-16 07:50:00|14245.7|14242.7|14258.2|14255.2|14274.7|14271.7|14243.2|14240.2|784
1647417300000|2022-03-16 07:55:00|14257.7|14254.7|14279.7|14276.7|14288.2|14285.2|14232.2|14229.2|886
1647417600000|2022-03-16 08:00:00|14279.1|14277.3|14244.1|14242.3|14284.1|14282.3|14233.1|14231.3|2705
1647417900000|2022-03-16 08:05:00|14243.6|14241.8|14222.6|14220.8|14249.6|14247.8|14203.1|14201.3|1571
1647418200000|2022-03-16 08:10:00|14222.1|14220.3|14191.1|14189.3|14242.6|14240.8|14185.6|14183.8|1531
1647418500000|2022-03-16 08:15:00|14192.6|14190.8|14257.6|14255.8|14273.6|14271.8|14186.6|14184.8|3739
1647418800000|2022-03-16 08:20:00|14259.1|14257.3|14210.1|14208.3|14263.1|14261.3|14209.6|14207.8|1386
1647419100000|2022-03-16 08:25:00|14212.1|14210.3|14255.1|14253.3|14257.1|14255.3|14202.6|14200.8|1388
1647419400000|2022-03-16 08:30:00|14254.6|14252.8|14283.1|14281.3|14307.1|14305.3|14237.6|14235.8|2157
1647419700000|2022-03-16 08:35:00|14285.6|14283.8|14284.1|14282.3|14303.6|14301.8|14256.6|14254.8|925
1647420000000|2022-03-16 08:40:00|14283.6|14281.8|14255.4|14253.6|14300.6|14298.8|14255.4|14253.6|710
1647420300000|2022-03-16 08:45:00|14254.9|14253.1|14239.2|14237.4|14267.7|14265.9|14235.7|14233.9|565
1647420600000|2022-03-16 08:50:00|14239.7|14237.9|14245.2|14243.4|14253.2|14251.4|14229.7|14227.9|615
1647420900000|2022-03-16 08:55:00|14245.7|14243.9|14266.2|14264.4|14266.7|14264.9|14239.7|14237.9|518
1647421200000|2022-03-16 09:00:00|14266.7|14264.9|14276.7|14274.9|14279.2|14277.4|14261.7|14259.9|414
1647421500000|2022-03-16 09:05:00|14277.2|14275.4|14273.7|14271.9|14291.2|14289.4|14265.7|14263.9|635
1647421800000|2022-03-16 09:10:00|14274.7|14272.9|14265.7|14263.9|14282.7|14280.9|14262.7|14260.9|978
1647422100000|2022-03-16 09:15:00|14266.2|14264.4|14266.7|14264.9|14285.2|14283.4|14256.7|14254.9|420
1647422400000|2022-03-16 09:20:00|14267.2|14265.4|14270.7|14268.9|14279.7|14277.9|14266.7|14264.9|374
1647422700000|2022-03-16 09:25:00|14270.2|14268.4|14275.7|14273.9|14280.2|14278.4|14265.2|14263.4|235
1647423000000|2022-03-16 09:30:00|14276.2|14274.4|14267.7|14265.9|14278.2|14276.4|14262.2|14260.4|201
1647423300000|2022-03-16 09:35:00|14268.2|14266.4|14235.7|14233.9|14268.7|14266.9|14231.7|14229.9|554
1647423600000|2022-03-16 09:40:00|14236.2|14234.4|14223.7|14221.9|14246.7|14244.9|14221.7|14219.9|526
1647423900000|2022-03-16 09:45:00|14223.2|14221.4|14207.2|14205.4|14224.2|14222.4|14198.7|14196.9|746
1647424200000|2022-03-16 09:50:00|14206.7|14204.9|14206.2|14204.4|14230.7|14228.9|14198.7|14196.9|509
1647424500000|2022-03-16 09:55:00|14204.7|14202.9|14211.2|14209.4|14215.2|14213.4|14201.7|14199.9|296
1647424800000|2022-03-16 10:00:00|14210.7|14208.9|14224.7|14222.9|14227.7|14225.9|14202.2|14200.4|205
1647425100000|2022-03-16 10:05:00|14224.2|14222.4|14230.7|14228.9|14231.7|14229.9|14218.7|14216.9|285
1647425400000|2022-03-16 10:10:00|14230.2|14228.4|14314.7|14312.9|14317.7|14315.9|14230.2|14228.4|1893
1647425700000|2022-03-16 10:15:00|14314.2|14312.4|14324.2|14322.4|14331.2|14329.4|14296.2|14294.4|886
1647426000000|2022-03-16 10:20:00|14324.7|14322.9|14336.2|14334.4|14341.2|14339.4|14316.2|14314.4|840
1647426300000|2022-03-16 10:25:00|14337.7|14335.9|14332.7|14330.9|14359.7|14357.9|14331.7|14329.9|699
1647426600000|2022-03-16 10:30:00|14333.2|14331.4|14353.2|14351.4|14370.7|14368.9|14333.2|14331.4|458
1647426900000|2022-03-16 10:35:00|14353.7|14351.9|14317.2|14315.4|14357.7|14355.9|14302.7|14300.9|1037
1647427200000|2022-03-16 10:40:00|14316.7|14314.9|14325.2|14323.4|14325.7|14323.9|14306.7|14304.9|707
1647427500000|2022-03-16 10:45:00|14325.7|14323.9|14341.7|14339.9|14343.7|14341.9|14302.7|14300.9|486
1647427800000|2022-03-16 10:50:00|14342.2|14340.4|14349.7|14347.9|14359.2|14357.4|14335.2|14333.4|438
1647428100000|2022-03-16 10:55:00|14350.7|14348.9|14360.7|14358.9|14363.7|14361.9|14339.7|14337.9|624
1647428400000|2022-03-16 11:00:00|14360.2|14358.4|14343.7|14341.9|14370.7|14368.9|14336.2|14334.4|721
1647428700000|2022-03-16 11:05:00|14343.2|14341.4|14371.7|14369.9|14372.7|14370.9|14342.7|14340.9|516
1647429000000|2022-03-16 11:10:00|14372.2|14370.4|14364.2|14362.4|14373.7|14371.9|14360.7|14358.9|614
1647429300000|2022-03-16 11:15:00|14363.7|14361.9|14354.2|14352.4|14364.2|14362.4|14341.7|14339.9|324
1647429600000|2022-03-16 11:20:00|14353.7|14351.9|14351.2|14349.4|14363.7|14361.9|14346.7|14344.9|852
1647429900000|2022-03-16 11:25:00|14351.7|14349.9|14373.7|14371.9|14376.2|14374.4|14349.2|14347.4|255
1647430200000|2022-03-16 11:30:00|14373.2|14371.4|14381.7|14379.9|14395.2|14393.4|14372.7|14370.9|573
1647430500000|2022-03-16 11:35:00|14381.2|14379.4|14388.7|14386.9|14391.7|14389.9|14373.7|14371.9|393
1647430800000|2022-03-16 11:40:00|14389.2|14387.4|14383.7|14381.9|14389.7|14387.9|14372.7|14370.9|223
1647431100000|2022-03-16 11:45:00|14383.2|14381.4|14370.7|14368.9|14390.2|14388.4|14367.2|14365.4|390
1647431400000|2022-03-16 11:50:00|14371.2|14369.4|14374.7|14372.9|14383.7|14381.9|14367.2|14365.4|548
1647431700000|2022-03-16 11:55:00|14375.2|14373.4|14390.2|14388.4|14390.2|14388.4|14373.2|14371.4|665
1647432000000|2022-03-16 12:00:00|14389.7|14387.9|14377.7|14375.9|14389.7|14387.9|14377.7|14375.9|334
1647432300000|2022-03-16 12:05:00|14378.2|14376.4|14385.7|14383.9|14387.2|14385.4|14367.2|14365.4|257
1647432600000|2022-03-16 12:10:00|14386.2|14384.4|14367.2|14365.4|14387.7|14385.9|14364.7|14362.9|438
1647432900000|2022-03-16 12:15:00|14367.7|14365.9|14360.7|14358.9|14376.7|14374.9|14359.2|14357.4|206
1647433200000|2022-03-16 12:20:00|14361.2|14359.4|14356.7|14354.9|14362.7|14360.9|14353.2|14351.4|250
1647433500000|2022-03-16 12:25:00|14356.2|14354.4|14360.2|14358.4|14368.2|14366.4|14350.2|14348.4|209
1647433800000|2022-03-16 12:30:00|14360.7|14358.9|14341.2|14339.4|14366.2|14364.4|14338.7|14336.9|223
1647434100000|2022-03-16 12:35:00|14341.7|14339.9|14309.7|14307.9|14341.7|14339.9|14306.2|14304.4|263
1647434400000|2022-03-16 12:40:00|14310.2|14308.4|14321.7|14319.9|14327.7|14325.9|14305.7|14303.9|611
1647434700000|2022-03-16 12:45:00|14320.2|14318.4|14306.2|14304.4|14323.2|14321.4|14298.7|14296.9|383
1647435000000|2022-03-16 12:50:00|14305.7|14303.9|14290.7|14288.9|14312.2|14310.4|14288.2|14286.4|358
1647435300000|2022-03-16 12:55:00|14291.2|14289.4|14286.2|14284.4|14294.2|14292.4|14270.2|14268.4|530
1647435600000|2022-03-16 13:00:00|14286.7|14284.9|14268.2|14266.4|14291.2|14289.4|14268.2|14266.4|588
1647435900000|2022-03-16 13:05:00|14266.7|14264.9|14265.2|14263.4|14269.7|14267.9|14247.7|14245.9|642
1647436200000|2022-03-16 13:10:00|14264.7|14262.9|14253.7|14251.9|14265.2|14263.4|14253.7|14251.9|453
1647436500000|2022-03-16 13:15:00|14254.2|14252.4|14254.7|14252.9|14266.2|14264.4|14246.7|14244.9|201
1647436800000|2022-03-16 13:20:00|14255.2|14253.4|14269.7|14267.9|14271.2|14269.4|14253.2|14251.4|411
1647437100000|2022-03-16 13:25:00|14269.2|14267.4|14257.2|14255.4|14276.7|14274.9|14254.2|14252.4|475
1647437400000|2022-03-16 13:30:00|14256.7|14254.9|14265.2|14263.4|14271.7|14269.9|14246.2|14244.4|483
1647437700000|2022-03-16 13:35:00|14265.7|14263.9|14276.7|14274.9|14282.2|14280.4|14244.7|14242.9|950
1647438000000|2022-03-16 13:40:00|14277.2|14275.4|14305.2|14303.4|14314.7|14312.9|14275.7|14273.9|533
1647438300000|2022-03-16 13:45:00|14304.7|14302.9|14305.7|14303.9|14314.2|14312.4|14298.7|14296.9|456
1647438600000|2022-03-16 13:50:00|14306.2|14304.4|14280.7|14278.9|14311.7|14309.9|14278.7|14276.9|461
1647438900000|2022-03-16 13:55:00|14281.2|14279.4|14291.7|14289.9|14300.2|14298.4|14280.7|14278.9|223
1647439200000|2022-03-16 14:00:00|14293.7|14291.9|14277.8|14276|14299.7|14297.9|14269.3|14267.5|290
1647439500000|2022-03-16 14:05:00|14277.3|14275.5|14260.8|14259|14278.8|14277|14251.8|14250|685
1647439800000|2022-03-16 14:10:00|14260.3|14258.5|14374.3|14372.5|14381.3|14379.5|14258.3|14256.5|1741
1647440100000|2022-03-16 14:15:00|14374.8|14373|14481.3|14479.5|14559.3|14557.5|14371.8|14370|3148
1647440400000|2022-03-16 14:20:00|14477.8|14476|14464.3|14462.5|14510.3|14508.5|14462.3|14460.5|1976
1647440700000|2022-03-16 14:25:00|14463.3|14461.5|14465.3|14463.5|14488.3|14486.5|14443.8|14442|1504
1647441000000|2022-03-16 14:30:00|14465.8|14464|14489.8|14488|14501.8|14500|14445.3|14443.5|1307
1647441300000|2022-03-16 14:35:00|14491.3|14489.5|14522.3|14520.5|14522.8|14521|14474.3|14472.5|783
1647441600000|2022-03-16 14:40:00|14521.8|14520|14420.3|14418.5|14525.8|14524|14339.8|14338|2813
1647441900000|2022-03-16 14:45:00|14417.8|14416|14404.3|14402.5|14443.8|14442|14398.3|14396.5|793
1647442200000|2022-03-16 14:50:00|14403.8|14402|14419.3|14417.5|14432.8|14431|14396.3|14394.5|378
1647442500000|2022-03-16 14:55:00|14419.8|14418|14477.8|14476|14480.3|14478.5|14400.3|14398.5|621
1647442800000|2022-03-16 15:00:00|14478.3|14476.5|14469.3|14467.5|14491.8|14490|14409.3|14407.5|1284
1647443100000|2022-03-16 15:05:00|14467.8|14466|14428.3|14426.5|14469.8|14468|14410.8|14409|556
1647443400000|2022-03-16 15:10:00|14428.8|14427|14445.8|14444|14466.8|14465|14427.8|14426|451
1647443700000|2022-03-16 15:15:00|14446.3|14444.5|14441.6|14439.8|14463.8|14462|14421.6|14419.8|516
1647444000000|2022-03-16 15:20:00|14442.1|14440.3|14444.1|14442.3|14452.6|14450.8|14435.1|14433.3|402
1647444300000|2022-03-16 15:25:00|14443.6|14441.8|14433.6|14431.8|14452.1|14450.3|14422.1|14420.3|332
1647444600000|2022-03-16 15:30:00|14433.1|14431.3|14417.6|14415.8|14444.6|14442.8|14409.6|14407.8|283
1647444900000|2022-03-16 15:35:00|14418.1|14416.3|14390.6|14388.8|14420.1|14418.3|14363.1|14361.3|824
1647445200000|2022-03-16 15:40:00|14391.1|14389.3|14380.1|14378.3|14397.1|14395.3|14365.6|14363.8|331
1647445500000|2022-03-16 15:45:00|14380.6|14378.8|14369.6|14367.8|14381.1|14379.3|14363.1|14361.3|265
1647445800000|2022-03-16 15:50:00|14369.1|14367.3|14388.1|14386.3|14406.6|14404.8|14363.6|14361.8|565
1647446100000|2022-03-16 15:55:00|14387.6|14385.8|14410.6|14408.8|14412.1|14410.3|14387.6|14385.8|488
1647446400000|2022-03-16 16:00:00|14410.1|14408.3|14429.1|14427.3|14435.6|14433.8|14402.1|14400.3|535
1647446700000|2022-03-16 16:05:00|14429.6|14427.8|14418.6|14416.8|14432.6|14430.8|14414.1|14412.3|521
1647447000000|2022-03-16 16:10:00|14417.6|14415.8|14422.1|14420.3|14430.1|14428.3|14414.1|14412.3|373
1647447300000|2022-03-16 16:15:00|14422.6|14420.8|14422.6|14420.8|14429.1|14427.3|14413.6|14411.8|541
1647447600000|2022-03-16 16:20:00|14423.1|14421.3|14430.6|14428.8|14437.6|14435.8|14419.6|14417.8|528
1647447900000|2022-03-16 16:25:00|14430.1|14428.3|14453.1|14451.3|14459.6|14457.8|14425.6|14423.8|1787
1647448200000|2022-03-16 16:30:00|14454.2|14451.2|14447.2|14444.2|14482.7|14479.7|14435.7|14432.7|2105
1647448500000|2022-03-16 16:35:00|14447.7|14444.7|14414.2|14411.2|14463.2|14460.2|14413.7|14410.7|979
1647448800000|2022-03-16 16:40:00|14413.7|14410.7|14427.2|14424.2|14433.7|14430.7|14407.7|14404.7|326
1647449100000|2022-03-16 16:45:00|14427.7|14424.7|14362.2|14359.2|14429.2|14426.2|14350.7|14347.7|987
1647449400000|2022-03-16 16:50:00|14362.7|14359.7|14386.7|14383.7|14391.2|14388.2|14354.2|14351.2|365
1647449700000|2022-03-16 16:55:00|14386.2|14383.2|14393.2|14390.2|14403.2|14400.2|14378.2|14375.2|277
1647450000000|2022-03-16 17:00:00|14393.7|14390.7|14355.7|14352.7|14396.7|14393.7|14355.7|14352.7|144
1647450300000|2022-03-16 17:05:00|14355.2|14352.2|14328.7|14325.7|14360.7|14357.7|14328.2|14325.2|254
1647450600000|2022-03-16 17:10:00|14329.2|14326.2|14335.7|14332.7|14341.7|14338.7|14310.7|14307.7|358
1647450900000|2022-03-16 17:15:00|14335.2|14332.2|14343.7|14340.7|14349.7|14346.7|14327.2|14324.2|92
1647451200000|2022-03-16 17:20:00|14344.2|14341.2|14375.7|14372.7|14377.7|14374.7|14326.2|14323.2|271
1647451500000|2022-03-16 17:25:00|14374.7|14371.7|14371.2|14368.2|14386.7|14383.7|14362.7|14359.7|221
1647451800000|2022-03-16 17:30:00|14370.7|14367.7|14394.7|14391.7|14395.2|14392.2|14369.7|14366.7|107
1647452100000|2022-03-16 17:35:00|14394.2|14391.2|14400.2|14397.2|14407.2|14404.2|14393.2|14390.2|109
1647452400000|2022-03-16 17:40:00|14399.7|14396.7|14380.2|14377.2|14402.7|14399.7|14375.2|14372.2|120
1647452700000|2022-03-16 17:45:00|14379.7|14376.7|14385.7|14382.7|14388.2|14385.2|14375.2|14372.2|44
1647453000000|2022-03-16 17:50:00|14385.2|14382.2|14398.7|14395.7|14406.7|14403.7|14375.7|14372.7|192
1647453300000|2022-03-16 17:55:00|14400.2|14397.2|14396.7|14393.7|14425.7|14422.7|14387.2|14384.2|204
1647453600000|2022-03-16 18:00:00|14382.7|14379.7|14343.7|14340.7|14397.2|14394.2|14337.7|14334.7|277
1647453900000|2022-03-16 18:05:00|14344.2|14341.2|14309.2|14306.2|14353.2|14350.2|14308.2|14305.2|196
1647454200000|2022-03-16 18:10:00|14308.7|14305.7|14284.2|14281.2|14318.2|14315.2|14260.7|14257.7|320
1647454500000|2022-03-16 18:15:00|14284.7|14281.7|14358.7|14355.7|14358.7|14355.7|14280.2|14277.2|342
1647454800000|2022-03-16 18:20:00|14357.7|14354.7|14299.2|14296.2|14358.7|14355.7|14292.7|14289.7|180
1647455100000|2022-03-16 18:25:00|14299.7|14296.7|14305.2|14302.2|14323.7|14320.7|14288.2|14285.2|219
1647455400000|2022-03-16 18:30:00|14305.7|14302.7|14267.2|14264.2|14306.7|14303.7|14257.2|14254.2|242
1647455700000|2022-03-16 18:35:00|14266.7|14263.7|14346.7|14343.7|14349.2|14346.2|14258.7|14255.7|328
1647456000000|2022-03-16 18:40:00|14346.2|14343.2|14380.2|14377.2|14392.2|14389.2|14343.7|14340.7|362
1647456300000|2022-03-16 18:45:00|14379.7|14376.7|14375.7|14372.7|14405.7|14402.7|14361.2|14358.2|171
1647456600000|2022-03-16 18:50:00|14375.2|14372.2|14405.7|14402.7|14409.2|14406.2|14362.2|14359.2|130
1647456900000|2022-03-16 18:55:00|14405.2|14402.2|14398.2|14395.2|14433.7|14430.7|14397.7|14394.7|136
1647457200000|2022-03-16 19:00:00|14398.7|14395.7|14422.7|14419.7|14426.2|14423.2|14362.2|14359.2|180
1647457500000|2022-03-16 19:05:00|14422.2|14419.2|14395.2|14392.2|14446.2|14443.2|14393.7|14390.7|239
1647457800000|2022-03-16 19:10:00|14394.7|14391.7|14421.2|14418.2|14431.2|14428.2|14386.7|14383.7|120
1647458100000|2022-03-16 19:15:00|14420.7|14417.7|14457.7|14454.7|14458.2|14455.2|14409.7|14406.7|130
1647458400000|2022-03-16 19:20:00|14458.7|14455.7|14467.7|14464.7|14480.2|14477.2|14455.7|14452.7|187
1647458700000|2022-03-16 19:25:00|14468.2|14465.2|14466.2|14463.2|14474.2|14471.2|14456.2|14453.2|92
1647459000000|2022-03-16 19:30:00|14466.7|14463.7|14449.2|14446.2|14468.7|14465.7|14432.2|14429.2|169
1647459300000|2022-03-16 19:35:00|14449.7|14446.7|14447.2|14444.2|14456.7|14453.7|14436.2|14433.2|85
1647459600000|2022-03-16 19:40:00|14446.7|14443.7|14432.7|14429.7|14456.2|14453.2|14429.2|14426.2|79
1647459900000|2022-03-16 19:45:00|14433.2|14430.2|14463.2|14460.2|14468.2|14465.2|14428.2|14425.2|121
1647460200000|2022-03-16 19:50:00|14463.7|14460.7|14466.7|14463.7|14487.7|14484.7|14457.2|14454.2|129
1647460500000|2022-03-16 19:55:00|14467.2|14464.2|14502.2|14499.2|14503.2|14500.2|14463.7|14460.7|168
1647460800000|2022-03-16 20:00:00|14503.2|14500.2|14468.7|14465.7|14503.2|14500.2|14468.7|14465.7|123
1647461100000|2022-03-16 20:05:00|14473.2|14470.2|14473.2|14470.2|14482.7|14479.7|14470.2|14467.2|44
1647461400000|2022-03-16 20:10:00|14472.2|14469.2|14491.2|14488.2|14495.2|14492.2|14466.2|14463.2|65
1647461700000|2022-03-16 20:15:00|14490.7|14487.7|14486.2|14483.2|14500.7|14497.7|14484.2|14481.2|54
1647462000000|2022-03-16 20:20:00|14486.7|14483.7|14497.2|14494.2|14498.2|14495.2|14480.2|14477.2|43
1647462300000|2022-03-16 20:25:00|14495.7|14492.7|14494.2|14491.2|14496.7|14493.7|14491.7|14488.7|24
1647462600000|2022-03-16 20:30:00|14493.7|14490.7|14499.2|14496.2|14499.7|14496.7|14493.7|14490.7|71
1647462900000|2022-03-16 20:35:00|14499.7|14496.7|14503.2|14500.2|14507.7|14504.7|14496.2|14493.2|73
1647463200000|2022-03-16 20:40:00|14502.2|14499.2|14513.7|14510.7|14515.7|14512.7|14502.2|14499.2|30
1647463500000|2022-03-16 20:45:00|14515.2|14512.2|14494.2|14491.2|14515.2|14512.2|14494.2|14491.2|68
1647463800000|2022-03-16 20:50:00|14495.2|14492.2|14484.2|14481.2|14498.2|14495.2|14482.2|14479.2|105
1647464100000|2022-03-16 20:55:00|14482.7|14479.7|14507.7|14504.7|14507.7|14504.7|14478.2|14475.2|130
1647464400000|2022-03-16 21:00:00|14510.6|14502.6|14503.6|14495.6|14510.6|14502.6|14501.8|14493.8|447
1647464700000|2022-03-16 21:05:00|14503.1|14495.1|14498.3|14490.3|14503.1|14495.1|14496.1|14488.1|0
1647465000000|2022-03-16 21:10:00|14498.5|14490.5|14494.9|14486.9|14498.5|14490.5|14493.5|14485.5|0
1647465300000|2022-03-16 21:15:00|14495|14487|14490.8|14482.8|14495|14487|14489.1|14481.1|0
1647465600000|2022-03-16 21:20:00|14491.3|14483.3|14488.8|14480.8|14491.3|14483.3|14486.5|14478.5|0
1647465900000|2022-03-16 21:25:00|14489.7|14481.7|14498.3|14490.3|14499.4|14491.4|14488.2|14480.2|0
1647466200000|2022-03-16 21:30:00|14498.1|14490.1|14499.3|14491.3|14500|14492|14497.7|14489.7|0
1647466500000|2022-03-16 21:35:00|14499.4|14491.4|14499.2|14491.2|14500.2|14492.2|14498.2|14490.2|0
1647466800000|2022-03-16 21:40:00|14499.3|14491.3|14506.3|14498.3|14506.5|14498.5|14499|14491|0
1647467100000|2022-03-16 21:45:00|14505.8|14497.8|14500.9|14492.9|14507.8|14499.8|14500.7|14492.7|0
1647467400000|2022-03-16 21:50:00|14503.7|14495.7|14503|14495|14503.7|14495.7|14500.2|14492.2|0
1647467700000|2022-03-16 21:55:00|14504.6|14496.6|14501.6|14493.6|14505.2|14497.2|14501.6|14493.6|0
1647468000000|2022-03-16 22:00:00|14495.2|14487.2|14481.3|14473.3|14506.5|14498.5|14478.8|14470.8|0
1647468300000|2022-03-16 22:05:00|14483.2|14475.2|14481.7|14473.7|14486.7|14478.7|14474|14466|0
1647468600000|2022-03-16 22:10:00|14482.3|14474.3|14469.1|14461.1|14484.1|14476.1|14468.5|14460.5|0
1647468900000|2022-03-16 22:15:00|14468.5|14460.5|14466.1|14458.1|14472.2|14464.2|14465.4|14457.4|0
1647469200000|2022-03-16 22:20:00|14464.8|14456.8|14456.2|14448.2|14466.1|14458.1|14453.6|14445.6|0
1647469500000|2022-03-16 22:25:00|14454.9|14446.9|14460.8|14452.8|14461.1|14453.1|14449.2|14441.2|0
1647469800000|2022-03-16 22:30:00|14462|14454|14455.4|14447.4|14465.3|14457.3|14446.5|14438.5|0
1647470100000|2022-03-16 22:35:00|14454.2|14446.2|14461.2|14453.2|14461.9|14453.9|14452.6|14444.6|0
1647470400000|2022-03-16 22:40:00|14460.6|14452.6|14461.9|14453.9|14467.6|14459.6|14460.5|14452.5|0
1647470700000|2022-03-16 22:45:00|14463.2|14455.2|14464.9|14456.9|14465.7|14457.7|14461.3|14453.3|0
1647471000000|2022-03-16 22:50:00|14463.7|14455.7|14465|14457|14467.4|14459.4|14459.9|14451.9|0
1647471300000|2022-03-16 22:55:00|14464.3|14456.3|14466.5|14458.5|14468.9|14460.9|14461.9|14453.9|0
1647471600000|2022-03-16 23:00:00|14467.7|14459.7|14463.7|14455.7|14481.4|14473.4|14457.9|14449.9|0
1647471900000|2022-03-16 23:05:00|14464.3|14456.3|14450.2|14442.2|14464.3|14456.3|14449.9|14441.9|0
1647472200000|2022-03-16 23:10:00|14449.6|14441.6|14448.6|14440.6|14452.9|14444.9|14442.7|14434.7|0
1647472500000|2022-03-16 23:15:00|14449.2|14441.2|14455.3|14447.3|14456.6|14448.6|14444.3|14436.3|0
1647472800000|2022-03-16 23:20:00|14454.1|14446.1|14451.6|14443.6|14455.9|14447.9|14450.3|14442.3|0
1647473100000|2022-03-16 23:25:00|14451.4|14443.4|14461.9|14453.9|14464.3|14456.3|14451.4|14443.4|0
1647473400000|2022-03-16 23:30:00|14462.5|14454.5|14464.9|14456.9|14467.1|14459.1|14459.9|14451.9|0
1647473700000|2022-03-16 23:35:00|14466.1|14458.1|14454.7|14446.7|14467.4|14459.4|14454.1|14446.1|0
1647474000000|2022-03-16 23:40:00|14454.1|14446.1|14462.3|14454.3|14464|14456|14454.1|14446.1|0
1647474300000|2022-03-16 23:45:00|14462.9|14454.9|14470|14462|14471|14463|14459.8|14451.8|0
1647474600000|2022-03-16 23:50:00|14469.4|14461.4|14481.9|14473.9|14488.3|14480.3|14468.2|14460.2|0
1647474900000|2022-03-16 23:55:00|14482.5|14474.5|14483.8|14475.8|14489.4|14481.4|14477|14469|0
1647475200000|2022-03-17 00:00:00|14482|14474|14472.4|14464.4|14488.2|14480.2|14462.8|14454.8|0
1647475500000|2022-03-17 00:05:00|14473|14465|14481.4|14473.4|14485.2|14477.2|14458.8|14450.8|0
1647475800000|2022-03-17 00:10:00|14482.7|14474.7|14477.1|14469.1|14490.2|14482.2|14472.1|14464.1|0
1647476100000|2022-03-17 00:15:00|14475.8|14467.8|14473.7|14467.7|14483.3|14475.7|14459.2|14453.2|42
1647476400000|2022-03-17 00:20:00|14474.2|14468.2|14477.7|14471.7|14480.2|14474.2|14469.2|14463.2|14
1647476700000|2022-03-17 00:25:00|14478.7|14472.7|14468.7|14462.7|14486.7|14480.7|14467.7|14461.7|2
1647477000000|2022-03-17 00:30:00|14469.7|14463.7|14477.2|14471.2|14481.7|14475.7|14468.7|14462.7|0
1647477300000|2022-03-17 00:35:00|14476.7|14470.7|14480.7|14474.7|14490.7|14484.7|14476.2|14470.2|2
1647477600000|2022-03-17 00:40:00|14481.2|14475.2|14479.7|14473.7|14489.7|14483.7|14477.2|14471.2|4
1647477900000|2022-03-17 00:45:00|14480.2|14474.2|14498.7|14492.7|14504.7|14498.7|14480.2|14474.2|3
1647478200000|2022-03-17 00:50:00|14499.7|14493.7|14502.7|14496.7|14509.2|14503.2|14490.2|14484.2|2
1647478500000|2022-03-17 00:55:00|14502.2|14496.2|14507.2|14501.2|14507.2|14501.2|14495.2|14489.2|0
1647478800000|2022-03-17 01:00:00|14506.7|14500.7|14500.2|14494.2|14510.2|14504.2|14500.2|14494.2|6
1647479100000|2022-03-17 01:05:00|14500.7|14494.7|14502.2|14496.2|14504.2|14498.2|14489.7|14483.7|0
1647479400000|2022-03-17 01:10:00|14502.7|14496.7|14496.7|14490.7|14504.2|14498.2|14496.7|14490.7|0
1647479700000|2022-03-17 01:15:00|14497.7|14491.7|14494.7|14488.7|14498.7|14492.7|14480.7|14474.7|25
1647480000000|2022-03-17 01:20:00|14496.7|14490.7|14480.7|14474.7|14507.7|14501.7|14471.2|14465.2|26
1647480300000|2022-03-17 01:25:00|14480.2|14474.2|14462.7|14456.7|14481.2|14475.2|14460.2|14454.2|12
1647480600000|2022-03-17 01:30:00|14462.2|14456.2|14466.7|14460.7|14474.7|14468.7|14460.2|14454.2|11
1647480900000|2022-03-17 01:35:00|14466.2|14460.2|14432.7|14426.7|14467.7|14461.7|14427.7|14421.7|4
1647481200000|2022-03-17 01:40:00|14432.2|14426.2|14445.2|14439.2|14454.7|14448.7|14424.2|14418.2|7
1647481500000|2022-03-17 01:45:00|14444.7|14438.7|14432.2|14426.2|14449.2|14443.2|14428.2|14422.2|2
1647481800000|2022-03-17 01:50:00|14433.7|14427.7|14418.7|14412.7|14433.7|14427.7|14417.7|14411.7|22
1647482100000|2022-03-17 01:55:00|14428.2|14422.2|14438.2|14432.2|14447.2|14441.2|14421.7|14415.7|3
1647482400000|2022-03-17 02:00:00|14436.2|14430.2|14448.7|14442.7|14451.2|14445.2|14429.7|14423.7|3
1647482700000|2022-03-17 02:05:00|14445.2|14439.2|14452.2|14446.2|14461.2|14455.2|14438.7|14432.7|3
1647483000000|2022-03-17 02:10:00|14449.2|14443.2|14462.2|14456.2|14466.7|14460.7|14440.2|14434.2|19
1647483300000|2022-03-17 02:15:00|14465.2|14459.2|14462.2|14456.2|14466.2|14460.2|14454.2|14448.2|2
1647483600000|2022-03-17 02:20:00|14461.7|14455.7|14477.2|14471.2|14478.2|14472.2|14459.7|14453.7|0
1647483900000|2022-03-17 02:25:00|14477.7|14471.7|14472.2|14466.2|14483.7|14477.7|14467.2|14461.2|2
1647484200000|2022-03-17 02:30:00|14471.7|14465.7|14461.7|14455.7|14472.2|14466.2|14460.7|14454.7|1
1647484500000|2022-03-17 02:35:00|14465.7|14459.7|14459.7|14453.7|14465.7|14459.7|14459.2|14453.2|0
1647484800000|2022-03-17 02:40:00|14460.2|14454.2|14458.2|14452.2|14467.2|14461.2|14458.2|14452.2|0
1647485100000|2022-03-17 02:45:00|14459.7|14453.7|14457.7|14451.7|14470.7|14464.7|14456.7|14450.7|3
1647485400000|2022-03-17 02:50:00|14461.2|14455.2|14474.2|14468.2|14479.2|14473.2|14459.2|14453.2|1
1647485700000|2022-03-17 02:55:00|14473.7|14467.7|14463.7|14457.7|14475.2|14469.2|14458.2|14452.2|1
1647486000000|2022-03-17 03:00:00|14460.7|14454.7|14456.2|14450.2|14465.7|14459.7|14455.7|14449.7|0
1647486300000|2022-03-17 03:05:00|14455.7|14449.7|14444.2|14438.2|14463.2|14457.2|14443.2|14437.2|7
1647486600000|2022-03-17 03:10:00|14444.7|14438.7|14450.2|14444.2|14453.7|14447.7|14438.7|14432.7|3
1647486900000|2022-03-17 03:15:00|14449.7|14443.7|14434.2|14428.2|14457.7|14451.7|14432.7|14426.7|6
1647487200000|2022-03-17 03:20:00|14436.2|14430.2|14448.7|14442.7|14450.7|14444.7|14432.2|14426.2|16
1647487500000|2022-03-17 03:25:00|14450.7|14444.7|14464.2|14458.2|14469.2|14463.2|14445.7|14439.7|5
1647487800000|2022-03-17 03:30:00|14463.7|14457.7|14460.7|14454.7|14466.2|14460.2|14452.7|14446.7|5
1647488100000|2022-03-17 03:35:00|14461.7|14455.7|14474.2|14468.2|14477.7|14471.7|14454.2|14448.2|4
1647488400000|2022-03-17 03:40:00|14475.7|14469.7|14461.7|14455.7|14475.7|14469.7|14453.7|14447.7|3
1647488700000|2022-03-17 03:45:00|14459.7|14453.7|14461.7|14455.7|14468.7|14462.7|14451.2|14445.2|11
1647489000000|2022-03-17 03:50:00|14461.2|14455.2|14455.2|14449.2|14462.7|14456.7|14454.7|14448.7|12
1647489300000|2022-03-17 03:55:00|14454.7|14448.7|14456.2|14450.2|14457.7|14451.7|14453.7|14447.7|2
1647489600000|2022-03-17 04:00:00|14454.2|14448.2|14442.7|14436.7|14455.2|14449.2|14440.7|14434.7|5
1647489900000|2022-03-17 04:05:00|14443.2|14437.2|14444.2|14438.2|14446.7|14440.7|14439.2|14433.2|0
1647490200000|2022-03-17 04:10:00|14444.7|14438.7|14445.7|14439.7|14448.7|14442.7|14439.2|14433.2|0
1647490500000|2022-03-17 04:15:00|14448.7|14442.7|14447.7|14441.7|14449.2|14443.2|14445.7|14439.7|0
1647490800000|2022-03-17 04:20:00|14447.2|14441.2|14443.2|14437.2|14448.7|14442.7|14440.7|14434.7|0
1647491100000|2022-03-17 04:25:00|14442.7|14436.7|14442.2|14436.2|14443.2|14437.2|14440.2|14434.2|0
1647491400000|2022-03-17 04:30:00|14442.7|14436.7|14455.7|14449.7|14459.2|14453.2|14442.7|14436.7|4
1647491700000|2022-03-17 04:35:00|14456.2|14450.2|14458.7|14452.7|14458.7|14452.7|14452.7|14446.7|3
1647492000000|2022-03-17 04:40:00|14459.2|14453.2|14462.7|14456.7|14463.2|14457.2|14456.7|14450.7|1
1647492300000|2022-03-17 04:45:00|14461.7|14455.7|14464.2|14458.2|14464.2|14458.2|14461.7|14455.7|0
1647492600000|2022-03-17 04:50:00|14465.2|14459.2|14468.7|14462.7|14469.7|14463.7|14463.2|14457.2|0
1647492900000|2022-03-17 04:55:00|14466.2|14460.2|14476.2|14470.2|14476.7|14470.7|14466.2|14460.2|3
1647493200000|2022-03-17 05:00:00|14475.7|14469.7|14460.7|14454.7|14475.7|14469.7|14450.2|14444.2|8
1647493500000|2022-03-17 05:05:00|14461.2|14455.2|14462.7|14456.7|14467.7|14461.7|14460.7|14454.7|1
1647493800000|2022-03-17 05:10:00|14463.7|14457.7|14488.7|14482.7|14489.2|14483.2|14461.7|14455.7|5
1647494100000|2022-03-17 05:15:00|14487.7|14481.7|14504.7|14498.7|14508.2|14502.2|14483.7|14477.7|11
1647494400000|2022-03-17 05:20:00|14504.2|14498.2|14479.2|14473.2|14505.7|14499.7|14476.7|14470.7|22
1647494700000|2022-03-17 05:25:00|14476.7|14470.7|14476.7|14470.7|14477.7|14471.7|14469.2|14463.2|0
1647495000000|2022-03-17 05:30:00|14476.2|14470.2|14480.2|14474.2|14483.7|14477.7|14474.2|14468.2|8
1647495300000|2022-03-17 05:35:00|14478.7|14472.7|14488.2|14482.2|14488.2|14482.2|14474.7|14468.7|12
1647495600000|2022-03-17 05:40:00|14487.7|14481.7|14493.7|14487.7|14494.7|14488.7|14482.2|14476.2|9
1647495900000|2022-03-17 05:45:00|14493.2|14487.2|14482.2|14476.2|14496.7|14490.7|14481.7|14475.7|18
1647496200000|2022-03-17 05:50:00|14483.2|14477.2|14476.2|14470.2|14486.2|14480.2|14474.7|14468.7|4
1647496500000|2022-03-17 05:55:00|14476.7|14470.7|14470.7|14464.7|14478.2|14472.2|14467.7|14461.7|4
1647496800000|2022-03-17 06:00:00|14470.2|14464.2|14466.7|14460.7|14482.2|14476.2|14458.7|14452.7|12
1647497100000|2022-03-17 06:05:00|14467.2|14461.2|14477.7|14471.7|14479.2|14473.2|14467.2|14461.2|7
1647497400000|2022-03-17 06:10:00|14477.2|14471.2|14472.2|14466.2|14479.7|14473.7|14469.7|14463.7|2
1647497700000|2022-03-17 06:15:00|14471.7|14465.7|14475.2|14469.2|14476.7|14470.7|14471.2|14465.2|3
1647498000000|2022-03-17 06:20:00|14475.7|14469.7|14491.7|14485.7|14492.7|14486.7|14473.2|14467.2|5
1647498300000|2022-03-17 06:25:00|14491.2|14485.2|14500.7|14494.7|14501.2|14495.2|14488.2|14482.2|3
1647498600000|2022-03-17 06:30:00|14501.2|14495.2|14496.2|14490.2|14505.2|14499.2|14491.7|14485.7|8
1647498900000|2022-03-17 06:35:00|14495.2|14489.2|14495.7|14489.7|14498.7|14492.7|14491.7|14485.7|9
1647499200000|2022-03-17 06:40:00|14496.2|14490.2|14508.2|14502.2|14511.7|14505.7|14494.7|14488.7|14
1647499500000|2022-03-17 06:45:00|14508.7|14502.7|14517.2|14511.2|14517.2|14511.2|14498.7|14492.7|26
1647499800000|2022-03-17 06:50:00|14517.7|14511.7|14517.7|14511.7|14522.7|14516.7|14508.7|14502.7|58
1647500100000|2022-03-17 06:55:00|14517.2|14511.2|14521.2|14515.2|14533.2|14527.2|14517.2|14511.2|22
1647500400000|2022-03-17 07:00:00|14519.7|14516.7|14527.7|14524.7|14528.2|14525.2|14509.7|14506.7|116
1647500700000|2022-03-17 07:05:00|14527.2|14524.2|14523.7|14520.7|14531.7|14528.7|14520.7|14517.7|117
1647501000000|2022-03-17 07:10:00|14524.7|14521.7|14513.7|14510.7|14524.7|14521.7|14509.7|14506.7|44
1647501300000|2022-03-17 07:15:00|14513.2|14510.2|14467.7|14464.7|14514.7|14511.7|14467.7|14464.7|144
1647501600000|2022-03-17 07:20:00|14467.2|14464.2|14479.7|14476.7|14481.7|14478.7|14462.2|14459.2|122
1647501900000|2022-03-17 07:25:00|14479.2|14476.2|14465.7|14462.7|14480.2|14477.2|14464.2|14461.2|62
1647502200000|2022-03-17 07:30:00|14464.7|14461.7|14424.7|14421.7|14471.7|14468.7|14424.2|14421.2|165
1647502500000|2022-03-17 07:35:00|14425.2|14422.2|14439.2|14436.2|14439.2|14436.2|14407.2|14404.2|147
1647502800000|2022-03-17 07:40:00|14438.7|14435.7|14436.2|14433.2|14441.7|14438.7|14419.2|14416.2|79
1647503100000|2022-03-17 07:45:00|14435.7|14432.7|14462.7|14459.7|14475.7|14472.7|14429.7|14426.7|243
1647503400000|2022-03-17 07:50:00|14463.2|14460.2|14486.7|14483.7|14498.7|14495.7|14455.7|14452.7|217
1647503700000|2022-03-17 07:55:00|14487.2|14484.2|14511.2|14508.2|14513.7|14510.7|14475.2|14472.2|436
1647504000000|2022-03-17 08:00:00|14513.2|14510.2|14504.6|14502.8|14513.6|14511.8|14467.6|14465.8|747
1647504300000|2022-03-17 08:05:00|14504.1|14502.3|14465.1|14463.3|14506.6|14504.8|14448.6|14446.8|493
1647504600000|2022-03-17 08:10:00|14463.6|14461.8|14449.6|14447.8|14474.6|14472.8|14435.6|14433.8|380
1647504900000|2022-03-17 08:15:00|14449.1|14447.3|14458.6|14456.8|14465.6|14463.8|14449.1|14447.3|510
1647505200000|2022-03-17 08:20:00|14459.1|14457.3|14485.6|14483.8|14500.1|14498.3|14454.6|14452.8|801
1647505500000|2022-03-17 08:25:00|14486.1|14484.3|14462.1|14460.3|14498.1|14496.3|14455.1|14453.3|415
1647505800000|2022-03-17 08:30:00|14462.6|14460.8|14456.6|14454.8|14488.1|14486.3|14454.1|14452.3|588
1647506100000|2022-03-17 08:35:00|14456.1|14454.3|14456.6|14454.8|14470.6|14468.8|14449.1|14447.3|825
1647506400000|2022-03-17 08:40:00|14456.1|14454.3|14461.6|14459.8|14475.1|14473.3|14450.6|14448.8|406
1647506700000|2022-03-17 08:45:00|14462.1|14460.3|14453.1|14451.3|14485.6|14483.8|14452.6|14450.8|450
1647507000000|2022-03-17 08:50:00|14452.6|14450.8|14423.6|14421.8|14462.6|14460.8|14421.6|14419.8|363
1647507300000|2022-03-17 08:55:00|14423.1|14421.3|14430.6|14428.8|14438.6|14436.8|14411.1|14409.3|607
1647507600000|2022-03-17 09:00:00|14430.1|14428.3|14420.1|14418.3|14440.1|14438.3|14420.1|14418.3|298
1647507900000|2022-03-17 09:05:00|14419.6|14417.8|14415.6|14413.8|14426.6|14424.8|14409.1|14407.3|460
1647508200000|2022-03-17 09:10:00|14415.1|14413.3|14374.1|14372.3|14415.1|14413.3|14369.6|14367.8|576
1647508500000|2022-03-17 09:15:00|14373.1|14371.3|14382.6|14380.8|14394.1|14392.3|14362.1|14360.3|798
1647508800000|2022-03-17 09:20:00|14382.1|14380.3|14402.1|14400.3|14407.6|14405.8|14380.1|14378.3|357
1647509100000|2022-03-17 09:25:00|14401.6|14399.8|14422.6|14420.8|14426.1|14424.3|14400.6|14398.8|267
1647509400000|2022-03-17 09:30:00|14422.1|14420.3|14392.6|14390.8|14425.6|14423.8|14392.6|14390.8|439
1647509700000|2022-03-17 09:35:00|14392.1|14390.3|14377.1|14375.3|14392.6|14390.8|14369.1|14367.3|470
1647510000000|2022-03-17 09:40:00|14375.1|14373.3|14386.6|14384.8|14391.6|14389.8|14375.1|14373.3|329
1647510300000|2022-03-17 09:45:00|14386.1|14384.3|14376.1|14374.3|14396.1|14394.3|14375.1|14373.3|487
1647510600000|2022-03-17 09:50:00|14376.6|14374.8|14381.1|14379.3|14390.1|14388.3|14364.1|14362.3|403
1647510900000|2022-03-17 09:55:00|14381.6|14379.8|14409.1|14407.3|14411.6|14409.8|14381.1|14379.3|313
1647511200000|2022-03-17 10:00:00|14408.1|14406.3|14309.6|14307.8|14410.1|14408.3|14286.6|14284.8|2039
1647511500000|2022-03-17 10:05:00|14309.1|14307.3|14293.6|14291.8|14310.6|14308.8|14251.6|14249.8|1148
1647511800000|2022-03-17 10:10:00|14291.1|14289.3|14300.6|14298.8|14316.6|14314.8|14284.6|14282.8|684
1647512100000|2022-03-17 10:15:00|14301.1|14299.3|14330.1|14328.3|14333.1|14331.3|14288.1|14286.3|607
1647512400000|2022-03-17 10:20:00|14329.6|14327.8|14361.9|14360.1|14365.1|14363.3|14319.1|14317.3|596
1647512700000|2022-03-17 10:25:00|14362.4|14360.6|14343.4|14341.6|14363.9|14362.1|14337.4|14335.6|402
1647513000000|2022-03-17 10:30:00|14343.9|14342.1|14366.4|14364.6|14371.4|14369.6|14336.4|14334.6|1216
1647513300000|2022-03-17 10:35:00|14365.9|14364.1|14353.9|14352.1|14366.9|14365.1|14340.9|14339.1|387
1647513600000|2022-03-17 10:40:00|14353.4|14351.6|14338.9|14337.1|14357.4|14355.6|14331.4|14329.6|228
1647513900000|2022-03-17 10:45:00|14339.4|14337.6|14358.4|14356.6|14358.4|14356.6|14323.4|14321.6|358
1647514200000|2022-03-17 10:50:00|14357.9|14356.1|14373.9|14372.1|14376.4|14374.6|14352.9|14351.1|299
1647514500000|2022-03-17 10:55:00|14373.4|14371.6|14397.9|14396.1|14397.9|14396.1|14368.9|14367.1|613
1647514800000|2022-03-17 11:00:00|14398.4|14396.6|14387.9|14386.1|14399.9|14398.1|14374.4|14372.6|328
1647515100000|2022-03-17 11:05:00|14387.4|14385.6|14389.9|14388.1|14395.9|14394.1|14378.9|14377.1|350
1647515400000|2022-03-17 11:10:00|14389.4|14387.6|14381.9|14380.1|14391.9|14390.1|14377.4|14375.6|143
1647515700000|2022-03-17 11:15:00|14381.4|14379.6|14370.9|14369.1|14390.4|14388.6|14368.4|14366.6|207
1647516000000|2022-03-17 11:20:00|14370.4|14368.6|14361.9|14360.1|14374.4|14372.6|14351.4|14349.6|209
1647516300000|2022-03-17 11:25:00|14361.4|14359.6|14354.4|14352.6|14362.9|14361.1|14351.9|14350.1|79
1647516600000|2022-03-17 11:30:00|14352.9|14351.1|14356.9|14355.1|14363.4|14361.6|14350.4|14348.6|103
1647516900000|2022-03-17 11:35:00|14357.4|14355.6|14338.9|14337.1|14357.4|14355.6|14338.4|14336.6|271
1647517200000|2022-03-17 11:40:00|14339.4|14337.6|14321.4|14319.6|14340.4|14338.6|14319.4|14317.6|224
1647517500000|2022-03-17 11:45:00|14320.9|14319.1|14329.9|14328.1|14331.9|14330.1|14316.4|14314.6|173
1647517800000|2022-03-17 11:50:00|14327.4|14325.6|14329.9|14328.1|14341.4|14339.6|14324.4|14322.6|192
1647518100000|2022-03-17 11:55:00|14329.4|14327.6|14336.9|14335.1|14350.9|14349.1|14324.9|14323.1|182
1647518400000|2022-03-17 12:00:00|14336.4|14334.6|14351.4|14349.6|14366.4|14364.6|14317.4|14315.6|643
1647518700000|2022-03-17 12:05:00|14351.9|14350.1|14337.9|14336.1|14361.9|14360.1|14337.9|14336.1|205
1647519000000|2022-03-17 12:10:00|14338.4|14336.6|14309.4|14307.6|14338.9|14337.1|14309.4|14307.6|303
1647519300000|2022-03-17 12:15:00|14309.9|14308.1|14290.9|14289.1|14318.9|14317.1|14286.4|14284.6|226
1647519600000|2022-03-17 12:20:00|14290.4|14288.6|14292.9|14291.1|14299.9|14298.1|14282.4|14280.6|253
1647519900000|2022-03-17 12:25:00|14292.4|14290.6|14281.9|14280.1|14302.4|14300.6|14274.9|14273.1|254
1647520200000|2022-03-17 12:30:00|14281.4|14279.6|14293.4|14291.6|14305.9|14304.1|14274.9|14273.1|415
1647520500000|2022-03-17 12:35:00|14293.9|14292.1|14286.4|14284.6|14297.9|14296.1|14284.4|14282.6|178
1647520800000|2022-03-17 12:40:00|14285.7|14283.9|14277.2|14275.4|14289.2|14287.4|14272.2|14270.4|161
1647521100000|2022-03-17 12:45:00|14277.7|14275.9|14283.2|14281.4|14286.7|14284.9|14272.7|14270.9|205
1647521400000|2022-03-17 12:50:00|14283.7|14281.9|14279.7|14277.9|14285.2|14283.4|14273.7|14271.9|174
1647521700000|2022-03-17 12:55:00|14279.2|14277.4|14293.2|14291.4|14300.7|14298.9|14270.7|14268.9|306
1647522000000|2022-03-17 13:00:00|14292.7|14290.9|14290.7|14288.9|14305.7|14303.9|14288.7|14286.9|146
1647522300000|2022-03-17 13:05:00|14290.2|14288.4|14279.7|14277.9|14295.7|14293.9|14274.7|14272.9|176
1647522600000|2022-03-17 13:10:00|14279.2|14277.4|14249.7|14247.9|14279.7|14277.9|14249.7|14247.9|384
1647522900000|2022-03-17 13:15:00|14249.2|14247.4|14262.7|14260.9|14267.2|14265.4|14246.7|14244.9|303
1647523200000|2022-03-17 13:20:00|14262.2|14260.4|14275.2|14273.4|14283.7|14281.9|14261.2|14259.4|311
1647523500000|2022-03-17 13:25:00|14274.7|14272.9|14263.7|14261.9|14283.7|14281.9|14261.7|14259.9|350
1647523800000|2022-03-17 13:30:00|14263.2|14261.4|14279.2|14277.4|14287.2|14285.4|14243.7|14241.9|493
1647524100000|2022-03-17 13:35:00|14279.7|14277.9|14285.2|14283.4|14286.2|14284.4|14254.7|14252.9|329
1647524400000|2022-03-17 13:40:00|14284.2|14282.4|14298.2|14296.4|14298.7|14296.9|14279.7|14277.9|311
1647524700000|2022-03-17 13:45:00|14297.7|14295.9|14293.2|14291.4|14340.2|14338.4|14291.2|14289.4|1380
1647525000000|2022-03-17 13:50:00|14292.7|14290.9|14298.7|14296.9|14318.2|14316.4|14286.2|14284.4|226
1647525300000|2022-03-17 13:55:00|14298.2|14296.4|14333.7|14331.9|14337.2|14335.4|14296.7|14294.9|486
1647525600000|2022-03-17 14:00:00|14334.2|14332.4|14352.2|14350.4|14359.2|14357.4|14327.7|14325.9|553
1647525900000|2022-03-17 14:05:00|14352.7|14350.9|14365.7|14363.9|14368.2|14366.4|14347.7|14345.9|381
1647526200000|2022-03-17 14:10:00|14364.7|14362.9|14339.2|14337.4|14367.7|14365.9|14325.2|14323.4|927
1647526500000|2022-03-17 14:15:00|14338.7|14336.9|14327.7|14325.9|14348.7|14346.9|14319.2|14317.4|259
1647526800000|2022-03-17 14:20:00|14328.2|14326.4|14361.7|14359.9|14362.7|14360.9|14324.2|14322.4|219
1647527100000|2022-03-17 14:25:00|14361.2|14359.4|14349.2|14347.4|14363.2|14361.4|14342.2|14340.4|142
1647527400000|2022-03-17 14:30:00|14349.7|14347.9|14338.7|14336.9|14351.7|14349.9|14322.7|14320.9|148
1647527700000|2022-03-17 14:35:00|14338.2|14336.4|14322.2|14320.4|14341.2|14339.4|14314.2|14312.4|214
1647528000000|2022-03-17 14:40:00|14321.2|14319.4|14304.7|14302.9|14325.2|14323.4|14297.7|14295.9|545
1647528300000|2022-03-17 14:45:00|14303.2|14301.4|14279.7|14277.9|14310.7|14308.9|14261.7|14259.9|611
1647528600000|2022-03-17 14:50:00|14279.2|14277.4|14250.2|14248.4|14281.7|14279.9|14247.7|14245.9|146
1647528900000|2022-03-17 14:55:00|14249.7|14247.9|14279.2|14277.4|14283.2|14281.4|14249.7|14247.9|426
1647529200000|2022-03-17 15:00:00|14278.7|14276.9|14271.2|14269.4|14288.7|14286.9|14261.7|14259.9|211
1647529500000|2022-03-17 15:05:00|14270.7|14268.9|14301.7|14299.9|14307.2|14305.4|14263.7|14261.9|273
1647529800000|2022-03-17 15:10:00|14301.1|14299.3|14268.1|14266.3|14302.1|14300.3|14265.1|14263.3|176
1647530100000|2022-03-17 15:15:00|14268.6|14266.8|14294.6|14292.8|14298.1|14296.3|14267.1|14265.3|119
1647530400000|2022-03-17 15:20:00|14292.1|14290.3|14307.6|14305.8|14309.6|14307.8|14280.6|14278.8|105
1647530700000|2022-03-17 15:25:00|14307.1|14305.3|14294.1|14292.3|14308.1|14306.3|14278.1|14276.3|357
1647531000000|2022-03-17 15:30:00|14293.6|14291.8|14313.6|14311.8|14314.1|14312.3|14283.1|14281.3|96
1647531300000|2022-03-17 15:35:00|14314.1|14312.3|14316.1|14314.3|14319.1|14317.3|14300.1|14298.3|200
1647531600000|2022-03-17 15:40:00|14316.6|14314.8|14309.1|14307.3|14321.1|14319.3|14303.6|14301.8|190
1647531900000|2022-03-17 15:45:00|14308.6|14306.8|14289.1|14287.3|14310.1|14308.3|14285.6|14283.8|188
1647532200000|2022-03-17 15:50:00|14288.6|14286.8|14308.6|14306.8|14309.1|14307.3|14288.1|14286.3|251
1647532500000|2022-03-17 15:55:00|14309.1|14307.3|14299.1|14297.3|14313.1|14311.3|14289.1|14287.3|458
1647532800000|2022-03-17 16:00:00|14298.6|14296.8|14325.3|14323.5|14325.3|14323.5|14298.6|14296.8|252
1647533100000|2022-03-17 16:05:00|14324.8|14323|14334.3|14332.5|14335.8|14334|14317.8|14316|232
1647533400000|2022-03-17 16:10:00|14333.8|14332|14335.3|14333.5|14341.8|14340|14327.8|14326|251
1647533700000|2022-03-17 16:15:00|14336.3|14334.5|14347.3|14345.5|14348.8|14347|14327.8|14326|176
1647534000000|2022-03-17 16:20:00|14347.8|14346|14353.8|14352|14366.3|14364.5|14346.8|14345|847
1647534300000|2022-03-17 16:25:00|14354.3|14352.5|14394.8|14393|14395.8|14394|14350.3|14348.5|1380
1647534600000|2022-03-17 16:30:00|14395.3|14393.5|14392.4|14389.4|14417.9|14414.9|14373.4|14370.4|1425
1647534900000|2022-03-17 16:35:00|14391.9|14388.9|14392.9|14389.9|14399.4|14396.4|14374.9|14371.9|509
1647535200000|2022-03-17 16:40:00|14392.4|14389.4|14391.4|14388.4|14393.9|14390.9|14379.9|14376.9|315
1647535500000|2022-03-17 16:45:00|14391.9|14388.9|14390.9|14387.9|14392.4|14389.4|14379.4|14376.4|269
1647535800000|2022-03-17 16:50:00|14391.9|14388.9|14383.9|14380.9|14392.4|14389.4|14382.4|14379.4|262
1647536100000|2022-03-17 16:55:00|14383.4|14380.4|14384.9|14381.9|14393.9|14390.9|14380.9|14377.9|212
1647536400000|2022-03-17 17:00:00|14385.4|14382.4|14369.9|14366.9|14386.9|14383.9|14366.9|14363.9|129
1647536700000|2022-03-17 17:05:00|14370.9|14367.9|14363.4|14360.4|14374.9|14371.9|14361.4|14358.4|185
1647537000000|2022-03-17 17:10:00|14362.9|14359.9|14344.9|14341.9|14367.9|14364.9|14338.9|14335.9|196
1647537300000|2022-03-17 17:15:00|14345.4|14342.4|14365.9|14362.9|14366.9|14363.9|14345.4|14342.4|91
1647537600000|2022-03-17 17:20:00|14366.4|14363.4|14391.4|14388.4|14393.4|14390.4|14361.9|14358.9|319
1647537900000|2022-03-17 17:25:00|14391.9|14388.9|14404.4|14401.4|14406.9|14403.9|14388.9|14385.9|148
1647538200000|2022-03-17 17:30:00|14404.9|14401.9|14415.4|14412.4|14418.9|14415.9|14401.4|14398.4|83
1647538500000|2022-03-17 17:35:00|14415.9|14412.9|14394.9|14391.9|14418.4|14415.4|14394.4|14391.4|210
1647538800000|2022-03-17 17:40:00|14395.4|14392.4|14426.4|14423.4|14430.4|14427.4|14395.4|14392.4|185
1647539100000|2022-03-17 17:45:00|14426.9|14423.9|14424.4|14421.4|14428.4|14425.4|14420.4|14417.4|104
1647539400000|2022-03-17 17:50:00|14423.9|14420.9|14432.4|14429.4|14434.4|14431.4|14422.4|14419.4|67
1647539700000|2022-03-17 17:55:00|14431.9|14428.9|14419.4|14416.4|14434.4|14431.4|14419.4|14416.4|168
1647540000000|2022-03-17 18:00:00|14419.9|14416.9|14408.9|14405.9|14422.4|14419.4|14400.4|14397.4|166
1647540300000|2022-03-17 18:05:00|14409.4|14406.4|14411.4|14408.4|14414.9|14411.9|14408.4|14405.4|50
1647540600000|2022-03-17 18:10:00|14411.9|14408.9|14406.9|14403.9|14412.4|14409.4|14395.4|14392.4|64
1647540900000|2022-03-17 18:15:00|14405.4|14402.4|14407.4|14404.4|14407.9|14404.9|14398.9|14395.9|87
1647541200000|2022-03-17 18:20:00|14407.9|14404.9|14387.9|14384.9|14409.9|14406.9|14386.9|14383.9|112
1647541500000|2022-03-17 18:25:00|14387.4|14384.4|14371.9|14368.9|14392.9|14389.9|14363.4|14360.4|260
1647541800000|2022-03-17 18:30:00|14370.9|14367.9|14389.4|14386.4|14393.9|14390.9|14370.9|14367.9|75
1647542100000|2022-03-17 18:35:00|14389.9|14386.9|14386.9|14383.9|14402.4|14399.4|14385.9|14382.9|96
1647542400000|2022-03-17 18:40:00|14387.4|14384.4|14399.4|14396.4|14401.4|14398.4|14384.4|14381.4|31
1647542700000|2022-03-17 18:45:00|14398.9|14395.9|14403.9|14400.9|14404.4|14401.4|14394.4|14391.4|46
1647543000000|2022-03-17 18:50:00|14404.9|14401.9|14394.9|14391.9|14407.4|14404.4|14394.4|14391.4|51
1647543300000|2022-03-17 18:55:00|14395.4|14392.4|14401.4|14398.4|14404.4|14401.4|14389.4|14386.4|65
1647543600000|2022-03-17 19:00:00|14401.9|14398.9|14403.9|14400.9|14406.4|14403.4|14392.4|14389.4|41
1647543900000|2022-03-17 19:05:00|14404.4|14401.4|14389.4|14386.4|14404.9|14401.9|14383.9|14380.9|111
1647544200000|2022-03-17 19:10:00|14388.9|14385.9|14376.9|14373.9|14388.9|14385.9|14365.9|14362.9|73
1647544500000|2022-03-17 19:15:00|14378.4|14375.4|14384.4|14381.4|14386.9|14383.9|14375.4|14372.4|39
1647544800000|2022-03-17 19:20:00|14384.9|14381.9|14380.9|14377.9|14385.9|14382.9|14378.4|14375.4|64
1647545100000|2022-03-17 19:25:00|14381.4|14378.4|14394.9|14391.9|14398.4|14395.4|14381.4|14378.4|48
1647545400000|2022-03-17 19:30:00|14395.4|14392.4|14398.9|14395.9|14399.9|14396.9|14387.4|14384.4|330
1647545700000|2022-03-17 19:35:00|14399.4|14396.4|14402.9|14399.9|14412.4|14409.4|14399.4|14396.4|80
1647546000000|2022-03-17 19:40:00|14403.9|14400.9|14427.4|14424.4|14432.4|14429.4|14403.9|14400.9|122
1647546300000|2022-03-17 19:45:00|14426.9|14423.9|14420.9|14417.9|14431.4|14428.4|14415.4|14412.4|73
1647546600000|2022-03-17 19:50:00|14420.4|14417.4|14381.9|14378.9|14420.4|14417.4|14373.4|14370.4|204
1647546900000|2022-03-17 19:55:00|14382.4|14379.4|14428.9|14425.9|14428.9|14425.9|14373.4|14370.4|260
1647547200000|2022-03-17 20:00:00|14429.9|14426.9|14417.9|14414.9|14431.4|14428.4|14416.4|14413.4|67
1647547500000|2022-03-17 20:05:00|14414.4|14411.4|14409.9|14406.9|14420.9|14417.9|14404.9|14401.9|56
1647547800000|2022-03-17 20:10:00|14410.4|14407.4|14417.4|14414.4|14417.4|14414.4|14409.9|14406.9|11
1647548100000|2022-03-17 20:15:00|14416.9|14413.9|14406.9|14403.9|14416.9|14413.9|14406.9|14403.9|12
1647548400000|2022-03-17 20:20:00|14406.4|14403.4|14405.9|14402.9|14406.4|14403.4|14394.4|14391.4|19
1647548700000|2022-03-17 20:25:00|14406.4|14403.4|14357.4|14354.4|14407.4|14404.4|14342.9|14339.9|201
1647549000000|2022-03-17 20:30:00|14357.9|14354.9|14373.9|14370.9|14385.4|14382.4|14357.9|14354.9|63
1647549300000|2022-03-17 20:35:00|14373.4|14370.4|14357.9|14354.9|14373.4|14370.4|14356.4|14353.4|37
1647549600000|2022-03-17 20:40:00|14356.4|14353.4|14367.4|14364.4|14368.9|14365.9|14356.4|14353.4|76
1647549900000|2022-03-17 20:45:00|14368.4|14365.4|14366.9|14363.9|14371.9|14368.9|14366.4|14363.4|58
1647550200000|2022-03-17 20:50:00|14367.4|14364.4|14373.4|14370.4|14373.9|14370.9|14355.9|14352.9|108
1647550500000|2022-03-17 20:55:00|14374.9|14371.9|14384.9|14381.9|14384.9|14381.9|14360.9|14357.9|167
1647550800000|2022-03-17 21:00:00|14379.1|14371.1|14379.9|14371.9|14382.3|14374.3|14378.9|14370.9|11
1647551100000|2022-03-17 21:05:00|14379.8|14371.8|14383.5|14375.5|14384.6|14376.6|14379.4|14371.4|0
1647551400000|2022-03-17 21:10:00|14383.6|14375.6|14383.3|14375.3|14384.4|14376.4|14382.1|14374.1|0
1647551700000|2022-03-17 21:15:00|14383.1|14375.1|14384.6|14376.6|14384.6|14376.6|14382.5|14374.5|0
1647552000000|2022-03-17 21:20:00|14384.7|14376.7|14381.3|14373.3|14384.7|14376.7|14380|14372|0
1647552300000|2022-03-17 21:25:00|14380.9|14372.9|14381.3|14373.3|14382.4|14374.4|14379.8|14371.8|0
1647552600000|2022-03-17 21:30:00|14381.8|14373.8|14381.3|14373.3|14383.8|14375.8|14380.9|14372.9|0
1647552900000|2022-03-17 21:35:00|14382.3|14374.3|14386.4|14378.4|14386.4|14378.4|14381.9|14373.9|0
1647553200000|2022-03-17 21:40:00|14386.6|14378.6|14385.2|14377.2|14386.7|14378.7|14382.9|14374.9|0
1647553500000|2022-03-17 21:45:00|14385.6|14377.6|14385|14377|14386.1|14378.1|14385|14377|0
1647553800000|2022-03-17 21:50:00|14384.9|14376.9|14383.3|14375.3|14384.9|14376.9|14382.6|14374.6|0
1647554100000|2022-03-17 21:55:00|14383.9|14375.9|14387.1|14379.1|14387.1|14379.1|14383.5|14375.5|0
1647554400000|2022-03-17 22:00:00|14394.1|14386.1|14392.3|14384.3|14405.3|14397.3|14377.8|14369.8|0
1647554700000|2022-03-17 22:05:00|14394.2|14386.2|14382.6|14374.6|14394.2|14386.2|14370.9|14362.9|0
1647555000000|2022-03-17 22:10:00|14383.2|14375.2|14365.1|14357.1|14392.8|14384.8|14364.3|14356.3|0
1647555300000|2022-03-17 22:15:00|14365.7|14357.7|14353.3|14345.3|14372.8|14364.8|14349.9|14341.9|0
1647555600000|2022-03-17 22:20:00|14354.5|14346.5|14363|14355|14364.3|14356.3|14349.5|14341.5|0
1647555900000|2022-03-17 22:25:00|14361.8|14353.8|14362.7|14354.7|14364.3|14356.3|14360.2|14352.2|0
1647556200000|2022-03-17 22:30:00|14362.1|14354.1|14359|14351|14363.9|14355.9|14358.2|14350.2|0
1647556500000|2022-03-17 22:35:00|14359.6|14351.6|14358.8|14350.8|14366.4|14358.4|14358.2|14350.2|0
1647556800000|2022-03-17 22:40:00|14359.4|14351.4|14354.8|14346.8|14363.6|14355.6|14350|14342|0
1647557100000|2022-03-17 22:45:00|14354.2|14346.2|14351.8|14343.8|14355.3|14347.3|14346|14338|0
1647557400000|2022-03-17 22:50:00|14351.1|14343.1|14358.4|14350.4|14358.4|14350.4|14345.7|14337.7|0
1647557700000|2022-03-17 22:55:00|14357.8|14349.8|14349.3|14341.3|14359.6|14351.6|14337.1|14329.1|0
1647558000000|2022-03-17 23:00:00|14350.6|14342.6|14344.6|14336.6|14353.4|14345.4|14338.5|14330.5|0
1647558300000|2022-03-17 23:05:00|14345.2|14337.2|14346.3|14338.3|14352|14344|14342.1|14334.1|0
1647558600000|2022-03-17 23:10:00|14345.7|14337.7|14349.5|14341.5|14352.5|14344.5|14345.7|14337.7|0
1647558900000|2022-03-17 23:15:00|14351.4|14343.4|14354.1|14346.1|14359|14351|14347|14339|0
1647559200000|2022-03-17 23:20:00|14354.7|14346.7|14353.4|14345.4|14359.1|14351.1|14351.6|14343.6|0
1647559500000|2022-03-17 23:25:00|14354|14346|14355.1|14347.1|14357.6|14349.6|14344|14336|0
1647559800000|2022-03-17 23:30:00|14354.5|14346.5|14353.8|14345.8|14363.7|14355.7|14348.9|14340.9|0
1647560100000|2022-03-17 23:35:00|14353.2|14345.2|14357.5|14349.5|14358.7|14350.7|14351.3|14343.3|0
1647560400000|2022-03-17 23:40:00|14358.7|14350.7|14356|14348|14359.9|14351.9|14352.6|14344.6|0
1647560700000|2022-03-17 23:45:00|14353.6|14345.6|14357.2|14349.2|14358.5|14350.5|14351|14343|0
1647561000000|2022-03-17 23:50:00|14358.4|14350.4|14358.4|14350.4|14360.9|14352.9|14353.4|14345.4|0
1647561300000|2022-03-17 23:55:00|14357.7|14349.7|14347.3|14339.3|14359.6|14351.6|14346|14338|0
1647561600000|2022-03-18 00:00:00|14349.7|14341.7|14354.6|14346.6|14360.8|14352.8|14339.8|14331.8|0
1647561900000|2022-03-18 00:05:00|14355.2|14347.2|14380|14372|14381.3|14373.3|14352.1|14344.1|0
1647562200000|2022-03-18 00:10:00|14381.3|14373.3|14373.9|14365.9|14388|14380|14370.2|14362.2|0
1647562500000|2022-03-18 00:15:00|14375.1|14367.1|14347.4|14341.4|14379.9|14373.9|14344.4|14338.4|21
1647562800000|2022-03-18 00:20:00|14346.9|14340.9|14349.4|14343.4|14349.9|14343.9|14334.4|14328.4|17
1647563100000|2022-03-18 00:25:00|14348.9|14342.9|14340.4|14334.4|14349.9|14343.9|14334.4|14328.4|6
1647563400000|2022-03-18 00:30:00|14341.9|14335.9|14371.9|14365.9|14372.4|14366.4|14340.9|14334.9|4
1647563700000|2022-03-18 00:35:00|14371.4|14365.4|14355.9|14349.9|14373.4|14367.4|14355.9|14349.9|4
1647564000000|2022-03-18 00:40:00|14355.4|14349.4|14338.4|14332.4|14359.9|14353.9|14331.9|14325.9|2
1647564300000|2022-03-18 00:45:00|14337.9|14331.9|14322.4|14316.4|14347.4|14341.4|14315.9|14309.9|21
1647564600000|2022-03-18 00:50:00|14321.9|14315.9|14318.4|14312.4|14327.9|14321.9|14314.4|14308.4|15
1647564900000|2022-03-18 00:55:00|14318.9|14312.9|14313.4|14307.4|14324.9|14318.9|14312.4|14306.4|6
1647565200000|2022-03-18 01:00:00|14315.4|14309.4|14322.9|14316.9|14335.4|14329.4|14315.4|14309.4|12
1647565500000|2022-03-18 01:05:00|14322.4|14316.4|14302.9|14296.9|14322.9|14316.9|14299.4|14293.4|4
1647565800000|2022-03-18 01:10:00|14302.4|14296.4|14307.9|14301.9|14307.9|14301.9|14294.4|14288.4|31
1647566100000|2022-03-18 01:15:00|14307.4|14301.4|14301.4|14295.4|14313.4|14307.4|14295.4|14289.4|10
1647566400000|2022-03-18 01:20:00|14301.9|14295.9|14308.4|14302.4|14310.9|14304.9|14301.9|14295.9|0
1647566700000|2022-03-18 01:25:00|14308.9|14302.9|14297.9|14291.9|14311.9|14305.9|14295.9|14289.9|5
1647567000000|2022-03-18 01:30:00|14297.4|14291.4|14312.4|14306.4|14313.4|14307.4|14296.9|14290.9|9
1647567300000|2022-03-18 01:35:00|14312.9|14306.9|14299.4|14293.4|14315.4|14309.4|14297.4|14291.4|68
1647567600000|2022-03-18 01:40:00|14300.9|14294.9|14304.4|14298.4|14313.4|14307.4|14298.9|14292.9|0
1647567900000|2022-03-18 01:45:00|14304.9|14298.9|14322.4|14316.4|14328.4|14322.4|14304.9|14298.9|4
1647568200000|2022-03-18 01:50:00|14323.9|14317.9|14317.9|14311.9|14327.9|14321.9|14312.9|14306.9|11
1647568500000|2022-03-18 01:55:00|14318.9|14312.9|14319.4|14313.4|14321.4|14315.4|14312.9|14306.9|17
1647568800000|2022-03-18 02:00:00|14319.9|14313.9|14307.9|14301.9|14322.4|14316.4|14307.4|14301.4|16
1647569100000|2022-03-18 02:05:00|14307.4|14301.4|14296.9|14290.9|14307.4|14301.4|14285.4|14279.4|29
1647569400000|2022-03-18 02:10:00|14296.4|14290.4|14289.9|14283.9|14297.4|14291.4|14289.4|14283.4|10
1647569700000|2022-03-18 02:15:00|14288.9|14282.9|14285.9|14279.9|14289.4|14283.4|14278.4|14272.4|18
1647570000000|2022-03-18 02:20:00|14285.4|14279.4|14275.9|14269.9|14287.9|14281.9|14273.9|14267.9|23
1647570300000|2022-03-18 02:25:00|14276.4|14270.4|14287.9|14281.9|14289.4|14283.4|14276.4|14270.4|11
1647570600000|2022-03-18 02:30:00|14286.4|14280.4|14286.9|14280.9|14286.9|14280.9|14278.4|14272.4|8
1647570900000|2022-03-18 02:35:00|14288.4|14282.4|14279.4|14273.4|14289.4|14283.4|14277.9|14271.9|2
1647571200000|2022-03-18 02:40:00|14279.9|14273.9|14285.4|14279.4|14295.9|14289.9|14278.9|14272.9|2
1647571500000|2022-03-18 02:45:00|14287.4|14281.4|14295.4|14289.4|14300.9|14294.9|14285.4|14279.4|3
1647571800000|2022-03-18 02:50:00|14294.4|14288.4|14285.4|14279.4|14294.4|14288.4|14283.9|14277.9|0
1647572100000|2022-03-18 02:55:00|14284.4|14278.4|14289.9|14283.9|14289.9|14283.9|14282.9|14276.9|3
1647572400000|2022-03-18 03:00:00|14289.4|14283.4|14293.4|14287.4|14295.4|14289.4|14286.9|14280.9|0
1647572700000|2022-03-18 03:05:00|14292.9|14286.9|14293.4|14287.4|14294.9|14288.9|14288.4|14282.4|0
1647573000000|2022-03-18 03:10:00|14292.9|14286.9|14282.4|14276.4|14294.4|14288.4|14279.9|14273.9|1
1647573300000|2022-03-18 03:15:00|14282.9|14276.9|14276.4|14270.4|14287.9|14281.9|14275.9|14269.9|4
1647573600000|2022-03-18 03:20:00|14277.9|14271.9|14275.9|14269.9|14283.4|14277.4|14272.4|14266.4|5
1647573900000|2022-03-18 03:25:00|14275.4|14269.4|14282.9|14276.9|14284.4|14278.4|14274.4|14268.4|3
1647574200000|2022-03-18 03:30:00|14283.4|14277.4|14288.4|14282.4|14290.9|14284.9|14281.4|14275.4|2
1647574500000|2022-03-18 03:35:00|14288.9|14282.9|14283.4|14277.4|14292.4|14286.4|14283.4|14277.4|0
1647574800000|2022-03-18 03:40:00|14285.4|14279.4|14288.4|14282.4|14289.9|14283.9|14285.4|14279.4|2
1647575100000|2022-03-18 03:45:00|14287.9|14281.9|14292.9|14286.9|14299.4|14293.4|14286.9|14280.9|1
1647575400000|2022-03-18 03:50:00|14293.4|14287.4|14289.4|14283.4|14294.9|14288.9|14286.9|14280.9|0
1647575700000|2022-03-18 03:55:00|14288.9|14282.9|14297.9|14291.9|14300.9|14294.9|14287.9|14281.9|4
1647576000000|2022-03-18 04:00:00|14300.9|14294.9|14306.9|14300.9|14311.4|14305.4|14299.4|14293.4|10
1647576300000|2022-03-18 04:05:00|14307.4|14301.4|14314.9|14308.9|14316.9|14310.9|14306.9|14300.9|8
1647576600000|2022-03-18 04:10:00|14314.4|14308.4|14314.4|14308.4|14317.4|14311.4|14313.9|14307.9|1
1647576900000|2022-03-18 04:15:00|14314.9|14308.9|14308.9|14302.9|14325.4|14319.4|14307.9|14301.9|10
1647577200000|2022-03-18 04:20:00|14307.9|14301.9|14317.9|14311.9|14322.4|14316.4|14302.9|14296.9|9
1647577500000|2022-03-18 04:25:00|14317.4|14311.4|14315.9|14309.9|14317.9|14311.9|14312.4|14306.4|0
1647577800000|2022-03-18 04:30:00|14315.4|14309.4|14317.4|14311.4|14320.9|14314.9|14315.4|14309.4|0
1647578100000|2022-03-18 04:35:00|14316.9|14310.9|14318.9|14312.9|14318.9|14312.9|14316.9|14310.9|8
1647578400000|2022-03-18 04:40:00|14318.4|14312.4|14315.4|14309.4|14320.4|14314.4|14312.4|14306.4|6
1647578700000|2022-03-18 04:45:00|14315.9|14309.9|14308.9|14302.9|14316.4|14310.4|14308.4|14302.4|1
1647579000000|2022-03-18 04:50:00|14308.4|14302.4|14308.9|14302.9|14308.9|14302.9|14308.4|14302.4|0
1647579600000|2022-03-18 05:00:00|14308.4|14302.4|14300.9|14294.9|14313.4|14307.4|14298.4|14292.4|8
1647579900000|2022-03-18 05:05:00|14300.4|14294.4|14306.4|14300.4|14315.4|14309.4|14288.9|14282.9|2
1647580200000|2022-03-18 05:10:00|14307.4|14301.4|14317.9|14311.9|14321.4|14315.4|14305.4|14299.4|5
1647580500000|2022-03-18 05:15:00|14318.4|14312.4|14327.4|14321.4|14327.9|14321.9|14318.4|14312.4|2
1647580800000|2022-03-18 05:20:00|14324.4|14318.4|14334.4|14328.4|14334.4|14328.4|14320.4|14314.4|7
1647581100000|2022-03-18 05:25:00|14333.9|14327.9|14333.4|14327.4|14334.9|14328.9|14328.4|14322.4|1
1647581400000|2022-03-18 05:30:00|14332.9|14326.9|14345.9|14339.9|14345.9|14339.9|14328.9|14322.9|9
1647581700000|2022-03-18 05:35:00|14345.4|14339.4|14350.4|14344.4|14352.9|14346.9|14345.4|14339.4|18
1647582000000|2022-03-18 05:40:00|14352.9|14346.9|14362.9|14356.9|14362.9|14356.9|14352.9|14346.9|8
1647582300000|2022-03-18 05:45:00|14363.9|14357.9|14365.9|14359.9|14367.4|14361.4|14355.9|14349.9|21
1647582600000|2022-03-18 05:50:00|14366.4|14360.4|14364.9|14358.9|14369.4|14363.4|14362.9|14356.9|10
1647582900000|2022-03-18 05:55:00|14364.4|14358.4|14371.9|14365.9|14377.9|14371.9|14363.9|14357.9|20
1647583200000|2022-03-18 06:00:00|14371.4|14365.4|14384.9|14378.9|14386.9|14380.9|14369.9|14363.9|11
1647583500000|2022-03-18 06:05:00|14380.4|14374.4|14390.4|14384.4|14390.9|14384.9|14379.4|14373.4|20
1647583800000|2022-03-18 06:10:00|14389.9|14383.9|14406.4|14400.4|14415.9|14409.9|14389.9|14383.9|29
1647584100000|2022-03-18 06:15:00|14406.9|14400.9|14405.9|14399.9|14407.4|14401.4|14394.4|14388.4|29
1647584400000|2022-03-18 06:20:00|14406.4|14400.4|14414.9|14408.9|14417.4|14411.4|14399.9|14393.9|9
1647584700000|2022-03-18 06:25:00|14414.4|14408.4|14409.9|14403.9|14414.9|14408.9|14408.9|14402.9|0
1647585000000|2022-03-18 06:30:00|14409.4|14403.4|14391.9|14385.9|14424.4|14418.4|14390.9|14384.9|18
1647585300000|2022-03-18 06:35:00|14391.4|14385.4|14404.4|14398.4|14414.9|14408.9|14386.4|14380.4|24
1647585600000|2022-03-18 06:40:00|14403.4|14397.4|14406.9|14400.9|14413.4|14407.4|14400.4|14394.4|32
1647585900000|2022-03-18 06:45:00|14407.4|14401.4|14387.4|14381.4|14408.9|14402.9|14387.4|14381.4|54
1647586200000|2022-03-18 06:50:00|14386.9|14380.9|14381.4|14375.4|14390.9|14384.9|14378.9|14372.9|47
1647586500000|2022-03-18 06:55:00|14380.9|14374.9|14381.4|14375.4|14389.9|14383.9|14369.4|14363.4|87
1647586800000|2022-03-18 07:00:00|14379.9|14376.9|14371.9|14368.9|14393.4|14390.4|14357.9|14354.9|273
1647587100000|2022-03-18 07:05:00|14374.4|14371.4|14355.4|14352.4|14374.4|14371.4|14342.9|14339.9|246
1647587400000|2022-03-18 07:10:00|14355.9|14352.9|14366.4|14363.4|14366.4|14363.4|14348.9|14345.9|158
1647587700000|2022-03-18 07:15:00|14367.4|14364.4|14353.4|14350.4|14375.9|14372.9|14352.9|14349.9|156
1647588000000|2022-03-18 07:20:00|14352.9|14349.9|14355.4|14352.4|14367.4|14364.4|14347.9|14344.9|138
1647588300000|2022-03-18 07:25:00|14354.9|14351.9|14376.9|14373.9|14376.9|14373.9|14350.4|14347.4|133
1647588600000|2022-03-18 07:30:00|14377.4|14374.4|14391.4|14388.4|14394.4|14391.4|14375.4|14372.4|139
1647588900000|2022-03-18 07:35:00|14390.9|14387.9|14373.4|14370.4|14391.4|14388.4|14370.4|14367.4|96
1647589200000|2022-03-18 07:40:00|14373.9|14370.9|14381.9|14378.9|14384.4|14381.4|14368.4|14365.4|64
1647589500000|2022-03-18 07:45:00|14381.4|14378.4|14383.4|14380.4|14389.9|14386.9|14374.4|14371.4|419
1647589800000|2022-03-18 07:50:00|14382.9|14379.9|14345.4|14342.4|14389.4|14386.4|14338.9|14335.9|826
1647590100000|2022-03-18 07:55:00|14345.9|14342.9|14357.9|14354.9|14362.4|14359.4|14325.9|14322.9|580
1647590400000|2022-03-18 08:00:00|14357.3|14355.5|14351.8|14350|14414.3|14412.5|14338.8|14337|1849
1647590700000|2022-03-18 08:05:00|14352.3|14350.5|14365.3|14363.5|14378.3|14376.5|14342.3|14340.5|551
1647591000000|2022-03-18 08:10:00|14367.3|14365.5|14397.8|14396|14401.8|14400|14364.8|14363|538
1647591300000|2022-03-18 08:15:00|14397.3|14395.5|14342.8|14341|14397.3|14395.5|14340.3|14338.5|530
1647591600000|2022-03-18 08:20:00|14343.3|14341.5|14371.3|14369.5|14371.3|14369.5|14338.8|14337|413
1647591900000|2022-03-18 08:25:00|14370.8|14369|14325.8|14324|14375.3|14373.5|14324.3|14322.5|654
1647592200000|2022-03-18 08:30:00|14326.3|14324.5|14303.8|14302|14339.8|14338|14295.8|14294|952
1647592500000|2022-03-18 08:35:00|14304.3|14302.5|14326.8|14325|14345.8|14344|14300.8|14299|817
1647592800000|2022-03-18 08:40:00|14327.3|14325.5|14313.8|14312|14334.3|14332.5|14295.3|14293.5|625
1647593100000|2022-03-18 08:45:00|14314.3|14312.5|14319.3|14317.5|14324.3|14322.5|14283.8|14282|981
1647593400000|2022-03-18 08:50:00|14319.8|14318|14321.2|14319.4|14326.9|14325.1|14307.9|14306.1|489
1647593700000|2022-03-18 08:55:00|14320.7|14318.9|14333.7|14331.9|14333.7|14331.9|14315.7|14313.9|443
1647594000000|2022-03-18 09:00:00|14334.2|14332.4|14309.7|14307.9|14338.2|14336.4|14309.2|14307.4|408
1647594300000|2022-03-18 09:05:00|14310.2|14308.4|14308.7|14306.9|14315.2|14313.4|14294.7|14292.9|533
1647594600000|2022-03-18 09:10:00|14309.2|14307.4|14297.2|14295.4|14311.7|14309.9|14285.2|14283.4|516
1647594900000|2022-03-18 09:15:00|14297.7|14295.9|14291.2|14289.4|14301.2|14299.4|14285.7|14283.9|319
1647595200000|2022-03-18 09:20:00|14291.7|14289.9|14285.7|14283.9|14297.2|14295.4|14280.7|14278.9|412
1647595500000|2022-03-18 09:25:00|14285.2|14283.4|14285.7|14283.9|14291.2|14289.4|14264.2|14262.4|912
1647595800000|2022-03-18 09:30:00|14284.7|14282.9|14285.2|14283.4|14328.2|14326.4|14272.2|14270.4|1107
1647596100000|2022-03-18 09:35:00|14284.7|14282.9|14274.2|14272.4|14284.7|14282.9|14265.7|14263.9|469
1647596400000|2022-03-18 09:40:00|14274.7|14272.9|14276.2|14274.4|14289.7|14287.9|14268.2|14266.4|243
1647596700000|2022-03-18 09:45:00|14276.7|14274.9|14271.7|14269.9|14278.7|14276.9|14265.7|14263.9|497
1647597000000|2022-03-18 09:50:00|14272.2|14270.4|14278.7|14276.9|14279.7|14277.9|14267.2|14265.4|231
1647597300000|2022-03-18 09:55:00|14279.2|14277.4|14285.2|14283.4|14298.2|14296.4|14278.2|14276.4|303
1647597600000|2022-03-18 10:00:00|14286.2|14284.4|14303.2|14301.4|14304.7|14302.9|14277.2|14275.4|360
1647597900000|2022-03-18 10:05:00|14302.7|14300.9|14313.7|14311.9|14315.7|14313.9|14287.7|14285.9|413
1647598200000|2022-03-18 10:10:00|14313.2|14311.4|14310.7|14308.9|14323.7|14321.9|14303.7|14301.9|592
1647598500000|2022-03-18 10:15:00|14311.2|14309.4|14234.2|14232.4|14311.2|14309.4|14233.2|14231.4|1387
1647598800000|2022-03-18 10:20:00|14233.7|14231.9|14255.2|14253.4|14260.2|14258.4|14232.7|14230.9|515
1647599100000|2022-03-18 10:25:00|14255.7|14253.9|14272.2|14270.4|14274.2|14272.4|14255.7|14253.9|519
1647599400000|2022-03-18 10:30:00|14272.7|14270.9|14259.2|14257.4|14276.2|14274.4|14243.7|14241.9|423
1647599700000|2022-03-18 10:35:00|14258.7|14256.9|14273.2|14271.4|14282.2|14280.4|14250.7|14248.9|474
1647600000000|2022-03-18 10:40:00|14272.7|14270.9|14266.2|14264.4|14289.7|14287.9|14262.7|14260.9|368
1647600300000|2022-03-18 10:45:00|14265.7|14263.9|14259.2|14257.4|14273.2|14271.4|14251.7|14249.9|442
1647600600000|2022-03-18 10:50:00|14258.2|14256.4|14212.7|14210.9|14258.2|14256.4|14205.7|14203.9|1024
1647600900000|2022-03-18 10:55:00|14212.2|14210.4|14228.7|14226.9|14237.7|14235.9|14205.2|14203.4|611
1647601200000|2022-03-18 11:00:00|14228.2|14226.4|14218.7|14216.9|14239.2|14237.4|14207.7|14205.9|470
1647601500000|2022-03-18 11:05:00|14219.2|14217.4|14178.2|14176.4|14221.7|14219.9|14172.2|14170.4|1036
1647601800000|2022-03-18 11:10:00|14177.7|14175.9|14172.2|14170.4|14177.7|14175.9|14141.7|14139.9|786
1647602100000|2022-03-18 11:15:00|14174.2|14172.4|14172.2|14170.4|14183.7|14181.9|14169.2|14167.4|442
1647602400000|2022-03-18 11:20:00|14172.7|14170.9|14147.2|14145.4|14175.7|14173.9|14131.7|14129.9|659
1647602700000|2022-03-18 11:25:00|14146.7|14144.9|14139.2|14137.4|14151.7|14149.9|14106.7|14104.9|642
1647603000000|2022-03-18 11:30:00|14139.7|14137.9|14157.7|14155.9|14158.2|14156.4|14136.7|14134.9|465
1647603300000|2022-03-18 11:35:00|14157.2|14155.4|14179.2|14177.4|14186.2|14184.4|14149.2|14147.4|500
1647603600000|2022-03-18 11:40:00|14179.7|14177.9|14197.2|14195.4|14199.2|14197.4|14174.2|14172.4|356
1647603900000|2022-03-18 11:45:00|14196.7|14194.9|14180.2|14178.4|14197.2|14195.4|14168.2|14166.4|323
1647604200000|2022-03-18 11:50:00|14179.2|14177.4|14163.2|14161.4|14179.2|14177.4|14158.7|14156.9|223
1647604500000|2022-03-18 11:55:00|14162.7|14160.9|14135.7|14133.9|14173.2|14171.4|14133.2|14131.4|470
1647604800000|2022-03-18 12:00:00|14136.2|14134.4|14222.7|14220.9|14224.7|14222.9|14127.2|14125.4|2971
1647605100000|2022-03-18 12:05:00|14223.2|14221.4|14205.2|14203.4|14235.2|14233.4|14198.7|14196.9|1503
1647605400000|2022-03-18 12:10:00|14208.2|14206.4|14207.7|14205.9|14215.7|14213.9|14195.7|14193.9|292
1647605700000|2022-03-18 12:15:00|14208.2|14206.4|14206.2|14204.4|14209.7|14207.9|14188.7|14186.9|293
1647606000000|2022-03-18 12:20:00|14206.7|14204.9|14229.2|14227.4|14233.2|14231.4|14203.7|14201.9|383
1647606300000|2022-03-18 12:25:00|14228.7|14226.9|14228.7|14226.9|14233.2|14231.4|14214.7|14212.9|258
1647606600000|2022-03-18 12:30:00|14229.2|14227.4|14220.2|14218.4|14229.2|14227.4|14215.2|14213.4|153
1647606900000|2022-03-18 12:35:00|14219.7|14217.9|14247.7|14245.9|14250.2|14248.4|14218.7|14216.9|350
1647607200000|2022-03-18 12:40:00|14247.5|14245.7|14267|14265.2|14274.5|14272.7|14242|14240.2|826
1647607500000|2022-03-18 12:45:00|14267.5|14265.7|14247.5|14245.7|14274.5|14272.7|14245|14243.2|214
1647607800000|2022-03-18 12:50:00|14247|14245.2|14236|14234.2|14247|14245.2|14221|14219.2|400
1647608100000|2022-03-18 12:55:00|14235.5|14233.7|14240|14238.2|14245|14243.2|14233.5|14231.7|141
1647608400000|2022-03-18 13:00:00|14239.5|14237.7|14239.5|14237.7|14249|14247.2|14232.5|14230.7|181
1647608700000|2022-03-18 13:05:00|14239|14237.2|14228.5|14226.7|14250|14248.2|14226|14224.2|186
1647609000000|2022-03-18 13:10:00|14229|14227.2|14229|14227.2|14238.5|14236.7|14225|14223.2|90
1647609300000|2022-03-18 13:15:00|14229.5|14227.7|14228|14226.2|14234|14232.2|14221.5|14219.7|160
1647609600000|2022-03-18 13:20:00|14227.5|14225.7|14226.5|14224.7|14233.5|14231.7|14218.5|14216.7|102
1647609900000|2022-03-18 13:25:00|14227|14225.2|14232.5|14230.7|14241.5|14239.7|14204|14202.2|444
1647610200000|2022-03-18 13:30:00|14233|14231.2|14216.5|14214.7|14250|14248.2|14204.5|14202.7|433
1647610500000|2022-03-18 13:35:00|14217|14215.2|14244.5|14242.7|14260.5|14258.7|14207|14205.2|319
1647610800000|2022-03-18 13:40:00|14245|14243.2|14268.5|14266.7|14269.5|14267.7|14233|14231.2|281
1647611100000|2022-03-18 13:45:00|14269.5|14267.7|14283.5|14281.7|14286.5|14284.7|14261.5|14259.7|342
1647611400000|2022-03-18 13:50:00|14284|14282.2|14260.5|14258.7|14293.5|14291.7|14259|14257.2|467
1647611700000|2022-03-18 13:55:00|14261|14259.2|14297.5|14295.7|14299|14297.2|14260|14258.2|627
1647612000000|2022-03-18 14:00:00|14298|14296.2|14323.5|14321.7|14327|14325.2|14287|14285.2|619
1647612300000|2022-03-18 14:05:00|14324|14322.2|14340.5|14338.7|14341|14339.2|14317|14315.2|426
1647612600000|2022-03-18 14:10:00|14341|14339.2|14336.5|14334.7|14354.5|14352.7|14334|14332.2|573
1647612900000|2022-03-18 14:15:00|14337|14335.2|14318.5|14316.7|14339|14337.2|14314.5|14312.7|596
1647613200000|2022-03-18 14:20:00|14319|14317.2|14321.5|14319.7|14334|14332.2|14303.5|14301.7|339
1647613500000|2022-03-18 14:25:00|14322|14320.2|14317|14315.2|14325.5|14323.7|14312.5|14310.7|175
1647613800000|2022-03-18 14:30:00|14317.5|14315.7|14316|14314.2|14334|14332.2|14309|14307.2|250
1647614100000|2022-03-18 14:35:00|14316.5|14314.7|14314.5|14312.7|14325|14323.2|14298.5|14296.7|409
1647614400000|2022-03-18 14:40:00|14314|14312.2|14327|14325.2|14334|14332.2|14296.5|14294.7|366
1647614700000|2022-03-18 14:45:00|14326.5|14324.7|14341|14339.2|14346.5|14344.7|14326.5|14324.7|439
1647615000000|2022-03-18 14:50:00|14340.5|14338.7|14339.5|14337.7|14342.5|14340.7|14323|14321.2|271
1647615300000|2022-03-18 14:55:00|14340|14338.2|14353|14351.2|14355|14353.2|14329.5|14327.7|348
1647615600000|2022-03-18 15:00:00|14351.5|14349.7|14376|14374.2|14382.5|14380.7|14339|14337.2|605
1647615900000|2022-03-18 15:05:00|14375.5|14373.7|14370.5|14368.7|14383.5|14381.7|14369|14367.2|315
1647616200000|2022-03-18 15:10:00|14371.5|14369.7|14363|14361.2|14380|14378.2|14356|14354.2|326
1647616500000|2022-03-18 15:15:00|14362.5|14360.7|14357.5|14355.7|14368.5|14366.7|14338.5|14336.7|404
1647616800000|2022-03-18 15:20:00|14356.5|14354.7|14338|14336.2|14357.5|14355.7|14332.5|14330.7|271
1647617100000|2022-03-18 15:25:00|14338.5|14336.7|14329.5|14327.7|14343|14341.2|14321|14319.2|402
1647617400000|2022-03-18 15:30:00|14329|14327.2|14337.5|14335.7|14342.5|14340.7|14327.5|14325.7|227
1647617700000|2022-03-18 15:35:00|14336|14334.2|14357|14355.2|14381|14379.2|14327|14325.2|1056
1647618000000|2022-03-18 15:40:00|14358|14356.2|14356.7|14354.9|14362.7|14360.9|14344.2|14342.4|291
1647618300000|2022-03-18 15:45:00|14357.2|14355.4|14355.7|14353.9|14361.7|14359.9|14346.2|14344.4|229
1647618600000|2022-03-18 15:50:00|14356.2|14354.4|14351.7|14349.9|14372.7|14370.9|14350.7|14348.9|348
1647618900000|2022-03-18 15:55:00|14352.2|14350.4|14369.2|14367.4|14378.2|14376.4|14351.7|14349.9|381
1647619200000|2022-03-18 16:00:00|14369.7|14367.9|14363.2|14361.4|14374.7|14372.9|14356.2|14354.4|220
1647619500000|2022-03-18 16:05:00|14362.7|14360.9|14363.2|14361.4|14369.7|14367.9|14358.7|14356.9|296
1647619800000|2022-03-18 16:10:00|14363.7|14361.9|14359.2|14357.4|14371.7|14369.9|14358.7|14356.9|263
1647620100000|2022-03-18 16:15:00|14358.7|14356.9|14362.7|14360.9|14371.2|14369.4|14358.7|14356.9|270
1647620400000|2022-03-18 16:20:00|14363.2|14361.4|14360.2|14358.4|14363.7|14361.9|14345.2|14343.4|386
1647620700000|2022-03-18 16:25:00|14360.7|14358.9|14371.2|14369.4|14372.7|14370.9|14352.7|14350.9|759
1647621000000|2022-03-18 16:30:00|14371.8|14368.8|14405.8|14402.8|14419.8|14416.8|14364.3|14361.3|1869
1647621300000|2022-03-18 16:35:00|14407.8|14404.8|14428.3|14425.3|14446.8|14443.8|14406.3|14403.3|1279
1647621600000|2022-03-18 16:40:00|14431.8|14428.8|14457.3|14454.3|14459.8|14456.8|14431.3|14428.3|559
1647621900000|2022-03-18 16:45:00|14457.8|14454.8|14436.8|14433.8|14458.3|14455.3|14432.8|14429.8|262
1647622200000|2022-03-18 16:50:00|14437.3|14434.3|14435.3|14432.3|14444.8|14441.8|14430.8|14427.8|257
1647622500000|2022-03-18 16:55:00|14435.8|14432.8|14422.8|14419.8|14439.3|14436.3|14422.3|14419.3|189
1647622800000|2022-03-18 17:00:00|14423.3|14420.3|14412.3|14409.3|14425.3|14422.3|14407.3|14404.3|159
1647623100000|2022-03-18 17:05:00|14411.8|14408.8|14436.8|14433.8|14444.3|14441.3|14409.3|14406.3|200
1647623400000|2022-03-18 17:10:00|14436.3|14433.3|14445.8|14442.8|14450.3|14447.3|14432.8|14429.8|133
1647623700000|2022-03-18 17:15:00|14444.3|14441.3|14443.3|14440.3|14463.3|14460.3|14441.8|14438.8|142
1647624000000|2022-03-18 17:20:00|14443.8|14440.8|14454.8|14451.8|14458.8|14455.8|14439.3|14436.3|87
1647624300000|2022-03-18 17:25:00|14454.3|14451.3|14460.3|14457.3|14464.3|14461.3|14453.3|14450.3|79
1647624600000|2022-03-18 17:30:00|14459.8|14456.8|14459.3|14456.3|14460.3|14457.3|14444.8|14441.8|103
1647624900000|2022-03-18 17:35:00|14458.8|14455.8|14457.3|14454.3|14460.3|14457.3|14452.8|14449.8|73
1647625200000|2022-03-18 17:40:00|14456.8|14453.8|14447.8|14444.8|14457.3|14454.3|14446.8|14443.8|77
1647625500000|2022-03-18 17:45:00|14449.8|14446.8|14451.8|14448.8|14454.3|14451.3|14445.8|14442.8|128
1647625800000|2022-03-18 17:50:00|14452.3|14449.3|14456.3|14453.3|14456.3|14453.3|14445.8|14442.8|51
1647626100000|2022-03-18 17:55:00|14456.8|14453.8|14462.3|14459.3|14473.3|14470.3|14451.8|14448.8|241
1647626400000|2022-03-18 18:00:00|14462.8|14459.8|14461.3|14458.3|14473.3|14470.3|14460.8|14457.8|89
1647626700000|2022-03-18 18:05:00|14461.8|14458.8|14448.3|14445.3|14462.8|14459.8|14440.8|14437.8|116
1647627000000|2022-03-18 18:10:00|14447.3|14444.3|14450.8|14447.8|14451.8|14448.8|14440.8|14437.8|58
1647627300000|2022-03-18 18:15:00|14450.3|14447.3|14445.3|14442.3|14456.3|14453.3|14443.3|14440.3|70
1647627600000|2022-03-18 18:20:00|14445.8|14442.8|14449.8|14446.8|14450.3|14447.3|14439.3|14436.3|46
1647627900000|2022-03-18 18:25:00|14450.3|14447.3|14450.3|14447.3|14451.8|14448.8|14440.3|14437.3|61
1647628200000|2022-03-18 18:30:00|14449.8|14446.8|14449.3|14446.3|14453.3|14450.3|14442.8|14439.8|91
1647628500000|2022-03-18 18:35:00|14448.8|14445.8|14463.3|14460.3|14463.3|14460.3|14447.3|14444.3|83
1647628800000|2022-03-18 18:40:00|14462.8|14459.8|14448.8|14445.8|14469.8|14466.8|14447.8|14444.8|69
1647629100000|2022-03-18 18:45:00|14448.3|14445.3|14463.8|14460.8|14465.3|14462.3|14448.3|14445.3|78
1647629400000|2022-03-18 18:50:00|14464.3|14461.3|14461.8|14458.8|14470.3|14467.3|14454.8|14451.8|82
1647629700000|2022-03-18 18:55:00|14461.3|14458.3|14464.3|14461.3|14465.3|14462.3|14452.3|14449.3|46
1647630000000|2022-03-18 19:00:00|14463.8|14460.8|14468.3|14465.3|14470.8|14467.8|14459.8|14456.8|48
1647630300000|2022-03-18 19:05:00|14467.8|14464.8|14475.8|14472.8|14476.3|14473.3|14466.8|14463.8|58
1647630600000|2022-03-18 19:10:00|14475.3|14472.3|14475.3|14472.3|14477.8|14474.8|14470.8|14467.8|51
1647630900000|2022-03-18 19:15:00|14475.8|14472.8|14479.8|14476.8|14481.3|14478.3|14472.8|14469.8|78
1647631200000|2022-03-18 19:20:00|14480.3|14477.3|14482.8|14479.8|14484.3|14481.3|14476.8|14473.8|57
1647631500000|2022-03-18 19:25:00|14484.3|14481.3|14478.3|14475.3|14489.8|14486.8|14477.8|14474.8|211
1647631800000|2022-03-18 19:30:00|14477.8|14474.8|14498.3|14495.3|14498.3|14495.3|14477.8|14474.8|176
1647632100000|2022-03-18 19:35:00|14498.8|14495.8|14471.8|14468.8|14498.8|14495.8|14467.3|14464.3|202
1647632400000|2022-03-18 19:40:00|14472.3|14469.3|14475.3|14472.3|14477.8|14474.8|14464.8|14461.8|181
1647632700000|2022-03-18 19:45:00|14474.8|14471.8|14448.3|14445.3|14475.3|14472.3|14447.3|14444.3|195
1647633000000|2022-03-18 19:50:00|14447.8|14444.8|14447.3|14444.3|14451.8|14448.8|14438.8|14435.8|299
1647633300000|2022-03-18 19:55:00|14446.8|14443.8|14475.3|14472.3|14486.3|14483.3|14446.3|14443.3|302
1647633600000|2022-03-18 20:00:00|14476.8|14473.8|14475.3|14472.3|14490.8|14487.8|14468.8|14465.8|62
1647633900000|2022-03-18 20:05:00|14474.3|14471.3|14465.8|14462.8|14475.8|14472.8|14464.3|14461.3|61
1647634200000|2022-03-18 20:10:00|14465.3|14462.3|14468.3|14465.3|14472.3|14469.3|14458.8|14455.8|21
1647634500000|2022-03-18 20:15:00|14468.8|14465.8|14469.3|14466.3|14474.8|14471.8|14468.3|14465.3|20
1647634800000|2022-03-18 20:20:00|14468.8|14465.8|14481.8|14478.8|14482.3|14479.3|14464.8|14461.8|79
1647635100000|2022-03-18 20:25:00|14475.8|14472.8|14479.8|14476.8|14485.3|14482.3|14471.8|14468.8|34
1647635400000|2022-03-18 20:30:00|14479.3|14476.3|14474.3|14471.3|14481.3|14478.3|14465.8|14462.8|64
1647635700000|2022-03-18 20:35:00|14473.8|14470.8|14469.8|14466.8|14478.3|14475.3|14469.8|14466.8|54
1647636000000|2022-03-18 20:40:00|14469.3|14466.3|14471.8|14468.8|14477.3|14474.3|14464.3|14461.3|43
1647636300000|2022-03-18 20:45:00|14472.8|14469.8|14470.3|14467.3|14475.3|14472.3|14462.3|14459.3|45
1647636600000|2022-03-18 20:50:00|14470.8|14467.8|14470.3|14467.3|14474.8|14471.8|14462.3|14459.3|94
1647636900000|2022-03-18 20:55:00|14471.3|14468.3|14467.8|14464.8|14475.8|14472.8|14457.3|14454.3|129
1647637200000|2022-03-18 21:00:00|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|14478.4|14470.4|4
1647813600000|2022-03-20 22:00:00|14444.8|14436.8|14452.4|14444.4|14453.6|14445.6|14430.3|14422.3|0
1647813900000|2022-03-20 22:05:00|14453|14445|14452.5|14444.5|14454.9|14446.9|14443.5|14435.5|0
1647814200000|2022-03-20 22:10:00|14453.7|14445.7|14469.3|14461.3|14472.1|14464.1|14453.1|14445.1|0
1647814500000|2022-03-20 22:15:00|14469.9|14461.9|14443.6|14435.6|14471.1|14463.1|14442.3|14434.3|0
1647814800000|2022-03-20 22:20:00|14444.2|14436.2|14443.5|14435.5|14449.8|14441.8|14437.5|14429.5|0
1647815100000|2022-03-20 22:25:00|14444.8|14436.8|14444.6|14436.6|14449.5|14441.5|14439.9|14431.9|0
1647815400000|2022-03-20 22:30:00|14445.9|14437.9|14435.9|14427.9|14449.5|14441.5|14435.9|14427.9|0
1647815700000|2022-03-20 22:35:00|14435.8|14427.8|14432.3|14424.3|14441.9|14433.9|14432.3|14424.3|0
1647816000000|2022-03-20 22:40:00|14432.4|14424.4|14442.3|14434.3|14444.2|14436.2|14428.9|14420.9|0
1647816300000|2022-03-20 22:45:00|14441.7|14433.7|14442.9|14434.9|14457.9|14449.9|14437.5|14429.5|0
1647816600000|2022-03-20 22:50:00|14444.1|14436.1|14440.8|14432.8|14444.1|14436.1|14434.4|14426.4|0
1647816900000|2022-03-20 22:55:00|14442|14434|14438.4|14430.4|14445.1|14437.1|14434.8|14426.8|0
1647817200000|2022-03-20 23:00:00|14436|14428|14430.2|14422.2|14437.3|14429.3|14430.2|14422.2|0
1647817500000|2022-03-20 23:05:00|14429.6|14421.6|14433.8|14425.8|14437.4|14429.4|14427.7|14419.7|0
1647817800000|2022-03-20 23:10:00|14432.6|14424.6|14427.4|14419.4|14432.6|14424.6|14427.4|14419.4|0
1647818100000|2022-03-20 23:15:00|14428|14420|14435|14427|14436.8|14428.8|14428|14420|0
1647818400000|2022-03-20 23:20:00|14434.4|14426.4|14429.1|14421.1|14435|14427|14427.1|14419.1|0
1647818700000|2022-03-20 23:25:00|14428.5|14420.5|14432.3|14424.3|14432.9|14424.9|14425.1|14417.1|0
1647819000000|2022-03-20 23:30:00|14432.9|14424.9|14418.7|14410.7|14435.3|14427.3|14417.5|14409.5|0
1647819300000|2022-03-20 23:35:00|14418.6|14410.6|14425.2|14417.2|14425.2|14417.2|14418|14410|0
1647819600000|2022-03-20 23:40:00|14425.1|14417.1|14425.9|14417.9|14431.4|14423.4|14422.7|14414.7|0
1647819900000|2022-03-20 23:45:00|14426.6|14418.6|14420|14412|14426.6|14418.6|14418|14410|0
1647820200000|2022-03-20 23:50:00|14420.6|14412.6|14421.8|14413.8|14421.8|14413.8|14418.2|14410.2|0
1647820500000|2022-03-20 23:55:00|14420.6|14412.6|14418.1|14410.1|14420.6|14412.6|14414.4|14406.4|0
1647820800000|2022-03-21 00:00:00|14418.7|14410.7|14419.8|14411.8|14423.4|14415.4|14414.6|14406.6|0
1647821100000|2022-03-21 00:05:00|14418.6|14410.6|14407.7|14399.7|14418.6|14410.6|14407.7|14399.7|0
1647821400000|2022-03-21 00:10:00|14407.1|14399.1|14412.8|14404.8|14415.1|14407.1|14405.8|14397.8|0
1647821700000|2022-03-21 00:15:00|14413.5|14405.5|14362.3|14356.3|14413.5|14405.5|14356.3|14350.3|85
1647822000000|2022-03-21 00:20:00|14365.8|14359.8|14362.3|14356.3|14367.3|14361.3|14345.3|14339.3|26
1647822300000|2022-03-21 00:25:00|14362.8|14356.8|14357.8|14351.8|14363.3|14357.3|14348.3|14342.3|5
1647822600000|2022-03-21 00:30:00|14356.3|14350.3|14362.3|14356.3|14362.3|14356.3|14348.3|14342.3|20
1647822900000|2022-03-21 00:35:00|14366.8|14360.8|14365.8|14359.8|14370.3|14364.3|14365.3|14359.3|4
1647823200000|2022-03-21 00:40:00|14365.3|14359.3|14364.8|14358.8|14365.3|14359.3|14354.8|14348.8|10
1647823500000|2022-03-21 00:45:00|14363.3|14357.3|14361.8|14355.8|14372.8|14366.8|14353.8|14347.8|11
1647823800000|2022-03-21 00:50:00|14363.8|14357.8|14368.3|14362.3|14374.3|14368.3|14359.8|14353.8|13
1647824100000|2022-03-21 00:55:00|14367.8|14361.8|14366.8|14360.8|14368.8|14362.8|14358.8|14352.8|6
1647824400000|2022-03-21 01:00:00|14368.8|14362.8|14373.3|14367.3|14388.8|14382.8|14368.8|14362.8|12
1647824700000|2022-03-21 01:05:00|14373.8|14367.8|14371.3|14365.3|14377.3|14371.3|14369.3|14363.3|2
1647825000000|2022-03-21 01:10:00|14373.3|14367.3|14369.3|14363.3|14373.3|14367.3|14359.8|14353.8|11
1647825300000|2022-03-21 01:15:00|14368.8|14362.8|14360.3|14354.3|14368.8|14362.8|14358.8|14352.8|10
1647825600000|2022-03-21 01:20:00|14359.8|14353.8|14355.3|14349.3|14360.3|14354.3|14349.3|14343.3|18
1647825900000|2022-03-21 01:25:00|14355.8|14349.8|14351.3|14345.3|14355.8|14349.8|14346.8|14340.8|11
1647826200000|2022-03-21 01:30:00|14351.8|14345.8|14346.3|14340.3|14354.3|14348.3|14345.8|14339.8|8
1647826500000|2022-03-21 01:35:00|14349.8|14343.8|14349.8|14343.8|14352.3|14346.3|14349.3|14343.3|6
1647826800000|2022-03-21 01:40:00|14352.8|14346.8|14335.8|14329.8|14353.8|14347.8|14325.8|14319.8|19
1647827100000|2022-03-21 01:45:00|14336.3|14330.3|14335.8|14329.8|14336.8|14330.8|14325.3|14319.3|4
1647827400000|2022-03-21 01:50:00|14335.3|14329.3|14329.3|14323.3|14335.8|14329.8|14320.8|14314.8|7
1647827700000|2022-03-21 01:55:00|14329.8|14323.8|14326.3|14320.3|14332.8|14326.8|14325.8|14319.8|6
1647828000000|2022-03-21 02:00:00|14325.8|14319.8|14327.3|14321.3|14331.3|14325.3|14317.8|14311.8|12
1647828300000|2022-03-21 02:05:00|14327.8|14321.8|14335.8|14329.8|14335.8|14329.8|14325.3|14319.3|4
1647828600000|2022-03-21 02:10:00|14334.3|14328.3|14342.8|14336.8|14345.3|14339.3|14334.3|14328.3|6
1647828900000|2022-03-21 02:15:00|14342.3|14336.3|14337.8|14331.8|14342.8|14336.8|14336.3|14330.3|1
1647829200000|2022-03-21 02:20:00|14339.3|14333.3|14339.3|14333.3|14342.3|14336.3|14334.3|14328.3|40
1647829500000|2022-03-21 02:25:00|14338.8|14332.8|14337.8|14331.8|14340.8|14334.8|14337.3|14331.3|0
1647829800000|2022-03-21 02:30:00|14337.3|14331.3|14326.3|14320.3|14337.3|14331.3|14321.8|14315.8|16
1647830100000|2022-03-21 02:35:00|14325.8|14319.8|14325.3|14319.3|14327.8|14321.8|14322.8|14316.8|9
1647830400000|2022-03-21 02:40:00|14324.8|14318.8|14329.3|14323.3|14329.3|14323.3|14320.8|14314.8|2
1647830700000|2022-03-21 02:45:00|14328.8|14322.8|14316.8|14310.8|14329.8|14323.8|14316.8|14310.8|3
1647831000000|2022-03-21 02:50:00|14317.8|14311.8|14317.8|14311.8|14318.3|14312.3|14317.3|14311.3|0
1647831300000|2022-03-21 02:55:00|14317.3|14311.3|14322.8|14316.8|14325.3|14319.3|14317.3|14311.3|0
1647831600000|2022-03-21 03:00:00|14322.3|14316.3|14321.8|14315.8|14323.3|14317.3|14317.8|14311.8|8
1647831900000|2022-03-21 03:05:00|14322.3|14316.3|14321.8|14315.8|14322.3|14316.3|14321.8|14315.8|0
1647832200000|2022-03-21 03:10:00|14322.8|14316.8|14326.3|14320.3|14327.3|14321.3|14319.8|14313.8|7
1647832500000|2022-03-21 03:15:00|14326.8|14320.8|14328.8|14322.8|14330.3|14324.3|14325.8|14319.8|2
1647832800000|2022-03-21 03:20:00|14328.3|14322.3|14330.3|14324.3|14330.3|14324.3|14320.8|14314.8|2
1647833100000|2022-03-21 03:25:00|14329.8|14323.8|14323.8|14317.8|14329.8|14323.8|14321.8|14315.8|4
1647833400000|2022-03-21 03:30:00|14322.3|14316.3|14323.3|14317.3|14323.3|14317.3|14322.3|14316.3|1
1647833700000|2022-03-21 03:35:00|14322.8|14316.8|14331.3|14325.3|14331.3|14325.3|14322.3|14316.3|0
1647834000000|2022-03-21 03:40:00|14332.3|14326.3|14332.3|14326.3|14332.3|14326.3|14331.3|14325.3|0
1647834300000|2022-03-21 03:45:00|14332.8|14326.8|14328.3|14322.3|14333.8|14327.8|14328.3|14322.3|8
1647834600000|2022-03-21 03:50:00|14327.8|14321.8|14329.3|14323.3|14329.3|14323.3|14326.8|14320.8|1
1647834900000|2022-03-21 03:55:00|14329.8|14323.8|14326.8|14320.8|14329.8|14323.8|14326.3|14320.3|1
1647835200000|2022-03-21 04:00:00|14326.3|14320.3|14326.3|14320.3|14330.8|14324.8|14324.3|14318.3|8
1647835500000|2022-03-21 04:05:00|14326.8|14320.8|14324.8|14318.8|14328.8|14322.8|14324.3|14318.3|9
1647835800000|2022-03-21 04:10:00|14322.8|14316.8|14318.8|14312.8|14322.8|14316.8|14317.3|14311.3|22
1647836100000|2022-03-21 04:15:00|14319.3|14313.3|14312.8|14306.8|14320.3|14314.3|14307.8|14301.8|7
1647836400000|2022-03-21 04:20:00|14312.3|14306.3|14312.3|14306.3|14315.3|14309.3|14311.3|14305.3|8
1647836700000|2022-03-21 04:25:00|14311.8|14305.8|14313.8|14307.8|14316.8|14310.8|14311.8|14305.8|12
1647837000000|2022-03-21 04:30:00|14312.8|14306.8|14310.8|14304.8|14313.8|14307.8|14310.8|14304.8|0
1647837300000|2022-03-21 04:35:00|14310.3|14304.3|14310.8|14304.8|14311.3|14305.3|14310.3|14304.3|0
1647837600000|2022-03-21 04:40:00|14310.3|14304.3|14313.8|14307.8|14314.3|14308.3|14310.3|14304.3|3
1647837900000|2022-03-21 04:45:00|14314.8|14308.8|14310.8|14304.8|14314.8|14308.8|14310.8|14304.8|6
1647838200000|2022-03-21 04:50:00|14310.3|14304.3|14307.3|14301.3|14310.8|14304.8|14306.3|14300.3|1
1647838500000|2022-03-21 04:55:00|14306.3|14300.3|14305.3|14299.3|14307.3|14301.3|14301.3|14295.3|9
1647838800000|2022-03-21 05:00:00|14308.8|14302.8|14302.3|14296.3|14309.3|14303.3|14301.8|14295.8|6
1647839100000|2022-03-21 05:05:00|14302.8|14296.8|14299.8|14293.8|14306.3|14300.3|14293.8|14287.8|18
1647839400000|2022-03-21 05:10:00|14299.3|14293.3|14296.8|14290.8|14303.3|14297.3|14289.8|14283.8|3
1647839700000|2022-03-21 05:15:00|14296.3|14290.3|14284.3|14278.3|14296.3|14290.3|14283.8|14277.8|1
1647840000000|2022-03-21 05:20:00|14291.3|14285.3|14294.8|14288.8|14298.3|14292.3|14288.3|14282.3|13
1647840300000|2022-03-21 05:25:00|14295.3|14289.3|14306.8|14300.8|14307.8|14301.8|14291.3|14285.3|5
1647840600000|2022-03-21 05:30:00|14306.3|14300.3|14300.3|14294.3|14307.3|14301.3|14299.8|14293.8|6
1647840900000|2022-03-21 05:35:00|14300.8|14294.8|14299.8|14293.8|14302.3|14296.3|14298.3|14292.3|0
1647841200000|2022-03-21 05:40:00|14299.3|14293.3|14287.8|14281.8|14302.3|14296.3|14284.3|14278.3|4
1647841500000|2022-03-21 05:45:00|14289.3|14283.3|14283.3|14277.3|14292.3|14286.3|14283.3|14277.3|2
1647841800000|2022-03-21 05:50:00|14283.8|14277.8|14310.8|14304.8|14311.3|14305.3|14283.3|14277.3|5
1647842100000|2022-03-21 05:55:00|14307.3|14301.3|14317.3|14311.3|14318.8|14312.8|14304.3|14298.3|28
1647842400000|2022-03-21 06:00:00|14317.8|14311.8|14329.3|14323.3|14334.3|14328.3|14317.3|14311.3|29
1647842700000|2022-03-21 06:05:00|14328.3|14322.3|14325.8|14319.8|14333.3|14327.3|14324.8|14318.8|14
1647843000000|2022-03-21 06:10:00|14325.3|14319.3|14330.3|14324.3|14333.8|14327.8|14321.3|14315.3|10
1647843300000|2022-03-21 06:15:00|14330.8|14324.8|14324.8|14318.8|14330.8|14324.8|14317.8|14311.8|18
1647843600000|2022-03-21 06:20:00|14328.3|14322.3|14323.3|14317.3|14329.3|14323.3|14318.8|14312.8|15
1647843900000|2022-03-21 06:25:00|14322.8|14316.8|14324.8|14318.8|14326.3|14320.3|14316.8|14310.8|14
1647844200000|2022-03-21 06:30:00|14325.3|14319.3|14328.8|14322.8|14330.3|14324.3|14320.3|14314.3|9
1647844500000|2022-03-21 06:35:00|14328.3|14322.3|14362.8|14356.8|14365.8|14359.8|14327.8|14321.8|82
1647844800000|2022-03-21 06:40:00|14361.8|14355.8|14348.8|14342.8|14361.8|14355.8|14345.8|14339.8|25
1647845100000|2022-03-21 06:45:00|14349.8|14343.8|14338.8|14332.8|14349.8|14343.8|14332.8|14326.8|31
1647845400000|2022-03-21 06:50:00|14339.3|14333.3|14349.3|14343.3|14349.3|14343.3|14335.3|14329.3|24
1647845700000|2022-03-21 06:55:00|14349.8|14343.8|14353.3|14347.3|14357.8|14351.8|14344.3|14338.3|19
1647846000000|2022-03-21 07:00:00|14351.8|14348.8|14354.3|14351.3|14377.8|14374.8|14348.8|14345.8|348
1647846300000|2022-03-21 07:05:00|14354.8|14351.8|14347.3|14344.3|14361.8|14358.8|14347.3|14344.3|167
1647846600000|2022-03-21 07:10:00|14344.8|14341.8|14378.8|14375.8|14389.3|14386.3|14344.3|14341.3|237
1647846900000|2022-03-21 07:15:00|14377.8|14374.8|14375.3|14372.3|14379.3|14376.3|14365.8|14362.8|260
1647847200000|2022-03-21 07:20:00|14375.8|14372.8|14348.8|14345.8|14379.8|14376.8|14347.8|14344.8|268
1647847500000|2022-03-21 07:25:00|14348.3|14345.3|14330.8|14327.8|14359.8|14356.8|14328.8|14325.8|200
1647847800000|2022-03-21 07:30:00|14330.3|14327.3|14346.8|14343.8|14347.3|14344.3|14322.8|14319.8|332
1647848100000|2022-03-21 07:35:00|14347.3|14344.3|14341.8|14338.8|14352.8|14349.8|14329.8|14326.8|232
1647848400000|2022-03-21 07:40:00|14341.3|14338.3|14349.8|14346.8|14357.8|14354.8|14332.3|14329.3|164
1647848700000|2022-03-21 07:45:00|14350.3|14347.3|14342.3|14339.3|14371.8|14368.8|14339.8|14336.8|218
1647849000000|2022-03-21 07:50:00|14343.3|14340.3|14347.3|14344.3|14350.3|14347.3|14343.3|14340.3|55
1647849300000|2022-03-21 07:55:00|14346.8|14343.8|14360.3|14357.3|14366.3|14363.3|14344.3|14341.3|149
1647849600000|2022-03-21 08:00:00|14359.7|14357.9|14393.2|14391.4|14410.7|14408.9|14356.2|14354.4|1304
1647849900000|2022-03-21 08:05:00|14392.7|14390.9|14393.2|14391.4|14404.2|14402.4|14360.2|14358.4|933
1647850200000|2022-03-21 08:10:00|14393.7|14391.9|14380.7|14378.9|14415.2|14413.4|14374.2|14372.4|812
1647850500000|2022-03-21 08:15:00|14380.2|14378.4|14409.2|14407.4|14412.2|14410.4|14380.2|14378.4|464
1647850800000|2022-03-21 08:20:00|14408.7|14406.9|14402.7|14400.9|14415.2|14413.4|14395.2|14393.4|452
1647851100000|2022-03-21 08:25:00|14403.2|14401.4|14394.7|14392.9|14406.7|14404.9|14391.2|14389.4|284
1647851400000|2022-03-21 08:30:00|14395.2|14393.4|14425.2|14423.4|14447.2|14445.4|14394.2|14392.4|682
1647851700000|2022-03-21 08:35:00|14424.7|14422.9|14448.7|14446.9|14449.7|14447.9|14424.7|14422.9|382
1647852000000|2022-03-21 08:40:00|14449.2|14447.4|14425.2|14423.4|14454.7|14452.9|14414.7|14412.9|573
1647852300000|2022-03-21 08:45:00|14425.7|14423.9|14418|14416.2|14442.7|14440.9|14415|14413.2|521
1647852600000|2022-03-21 08:50:00|14418.5|14416.7|14391.5|14389.7|14429|14427.2|14384|14382.2|550
1647852900000|2022-03-21 08:55:00|14392|14390.2|14402.5|14400.7|14403|14401.2|14383|14381.2|296
1647853200000|2022-03-21 09:00:00|14403|14401.2|14383.5|14381.7|14408.5|14406.7|14380.5|14378.7|257
1647853500000|2022-03-21 09:05:00|14384|14382.2|14388|14386.2|14404|14402.2|14343|14341.2|1398
1647853800000|2022-03-21 09:10:00|14389|14387.2|14405.5|14403.7|14411|14409.2|14389|14387.2|242
1647854100000|2022-03-21 09:15:00|14406|14404.2|14425|14423.2|14428|14426.2|14387.5|14385.7|357
1647854400000|2022-03-21 09:20:00|14425.5|14423.7|14431|14429.2|14439.5|14437.7|14420|14418.2|231
1647854700000|2022-03-21 09:25:00|14431.5|14429.7|14416.5|14414.7|14432.5|14430.7|14408|14406.2|254
1647855000000|2022-03-21 09:30:00|14416|14414.2|14423.5|14421.7|14424|14422.2|14410.5|14408.7|69
1647855300000|2022-03-21 09:35:00|14423|14421.2|14410|14408.2|14431|14429.2|14407.5|14405.7|146
1647855600000|2022-03-21 09:40:00|14410.5|14408.7|14417|14415.2|14419|14417.2|14410.5|14408.7|102
1647855900000|2022-03-21 09:45:00|14417.5|14415.7|14412.5|14410.7|14417.5|14415.7|14399.5|14397.7|219
1647856200000|2022-03-21 09:50:00|14413|14411.2|14405.5|14403.7|14413|14411.2|14400.5|14398.7|125
1647856500000|2022-03-21 09:55:00|14405|14403.2|14406.5|14404.7|14408|14406.2|14399.5|14397.7|116
1647856800000|2022-03-21 10:00:00|14404.5|14402.7|14416.5|14414.7|14421|14419.2|14404|14402.2|180
1647857100000|2022-03-21 10:05:00|14417|14415.2|14418.5|14416.7|14426|14424.2|14415.5|14413.7|132
1647857400000|2022-03-21 10:10:00|14419|14417.2|14425|14423.2|14429.5|14427.7|14418.5|14416.7|116
1647857700000|2022-03-21 10:15:00|14424.5|14422.7|14418|14416.2|14426|14424.2|14405.5|14403.7|171
1647858000000|2022-03-21 10:20:00|14417|14415.2|14400|14398.2|14426.5|14424.7|14398.5|14396.7|120
1647858300000|2022-03-21 10:25:00|14400.5|14398.7|14408|14406.2|14409|14407.2|14398.5|14396.7|123
1647858600000|2022-03-21 10:30:00|14407.5|14405.7|14409|14407.2|14419.5|14417.7|14405|14403.2|155
1647858900000|2022-03-21 10:35:00|14407.5|14405.7|14401|14399.2|14417|14415.2|14398.5|14396.7|140
1647859200000|2022-03-21 10:40:00|14402|14400.2|14417.5|14415.7|14418.5|14416.7|14396|14394.2|134
1647859500000|2022-03-21 10:45:00|14418|14416.2|14406|14404.2|14423.5|14421.7|14405.5|14403.7|103
1647859800000|2022-03-21 10:50:00|14407|14405.2|14400.5|14398.7|14408.5|14406.7|14396.5|14394.7|93
1647860100000|2022-03-21 10:55:00|14401|14399.2|14413|14411.2|14416|14414.2|14400|14398.2|119
1647860400000|2022-03-21 11:00:00|14413.5|14411.7|14416.5|14414.7|14420.5|14418.7|14400|14398.2|190
1647860700000|2022-03-21 11:05:00|14416|14414.2|14417.5|14415.7|14427|14425.2|14414.5|14412.7|111
1647861000000|2022-03-21 11:10:00|14418|14416.2|14422|14420.2|14423|14421.2|14407.5|14405.7|95
1647861300000|2022-03-21 11:15:00|14422.5|14420.7|14425|14423.2|14425|14423.2|14409|14407.2|94
1647861600000|2022-03-21 11:20:00|14424.5|14422.7|14427.5|14425.7|14435.5|14433.7|14421|14419.2|139
1647861900000|2022-03-21 11:25:00|14428|14426.2|14427|14425.2|14432|14430.2|14426|14424.2|47
1647862200000|2022-03-21 11:30:00|14427.5|14425.7|14445|14443.2|14446.5|14444.7|14422.5|14420.7|262
1647862500000|2022-03-21 11:35:00|14445.5|14443.7|14435|14433.2|14459|14457.2|14433|14431.2|415
1647862800000|2022-03-21 11:40:00|14435.5|14433.7|14434.5|14432.7|14440.5|14438.7|14433.5|14431.7|118
1647863100000|2022-03-21 11:45:00|14434|14432.2|14425|14423.2|14437.5|14435.7|14417.5|14415.7|324
1647863400000|2022-03-21 11:50:00|14425.5|14423.7|14418|14416.2|14427.5|14425.7|14417|14415.2|55
1647863700000|2022-03-21 11:55:00|14418.5|14416.7|14416|14414.2|14421|14419.2|14412|14410.2|215
1647864000000|2022-03-21 12:00:00|14415.5|14413.7|14411.5|14409.7|14417.5|14415.7|14411|14409.2|109
1647864300000|2022-03-21 12:05:00|14412|14410.2|14415.5|14413.7|14419.5|14417.7|14410.5|14408.7|83
1647864600000|2022-03-21 12:10:00|14416|14414.2|14410|14408.2|14423|14421.2|14410|14408.2|121
1647864900000|2022-03-21 12:15:00|14410.5|14408.7|14400.5|14398.7|14411.5|14409.7|14389|14387.2|324
1647865200000|2022-03-21 12:20:00|14401|14399.2|14403|14401.2|14409|14407.2|14397.5|14395.7|237
1647865500000|2022-03-21 12:25:00|14402.5|14400.7|14408.5|14406.7|14409|14407.2|14399|14397.2|126
1647865800000|2022-03-21 12:30:00|14409|14407.2|14407|14405.2|14410|14408.2|14399|14397.2|202
1647866100000|2022-03-21 12:35:00|14406.5|14404.7|14405.5|14403.7|14410|14408.2|14400|14398.2|76
1647866400000|2022-03-21 12:40:00|14405|14403.2|14402|14400.2|14409|14407.2|14402|14400.2|104
1647866700000|2022-03-21 12:45:00|14401.5|14399.7|14402|14400.2|14402.5|14400.7|14393|14391.2|117
1647867000000|2022-03-21 12:50:00|14401.5|14399.7|14408|14406.2|14411.5|14409.7|14399.5|14397.7|104
1647867300000|2022-03-21 12:55:00|14407.5|14405.7|14404.5|14402.7|14409|14407.2|14401.5|14399.7|96
1647867600000|2022-03-21 13:00:00|14404|14402.2|14414.4|14412.6|14416.4|14414.6|14402|14400.2|164
1647867900000|2022-03-21 13:05:00|14414.9|14413.1|14416.4|14414.6|14421.4|14419.6|14411.4|14409.6|209
1647868200000|2022-03-21 13:10:00|14415.9|14414.1|14419.4|14417.6|14420.4|14418.6|14406.4|14404.6|133
1647868500000|2022-03-21 13:15:00|14418.9|14417.1|14427.4|14425.6|14432.9|14431.1|14416.4|14414.6|250
1647868800000|2022-03-21 13:20:00|14426.9|14425.1|14424.9|14423.1|14428.4|14426.6|14420.9|14419.1|122
1647869100000|2022-03-21 13:25:00|14425.4|14423.6|14405.4|14403.6|14426.4|14424.6|14404.4|14402.6|135
1647869400000|2022-03-21 13:30:00|14405.9|14404.1|14424.4|14422.6|14424.9|14423.1|14405.9|14404.1|209
1647869700000|2022-03-21 13:35:00|14423.9|14422.1|14420.4|14418.6|14432.9|14431.1|14416.9|14415.1|297
1647870000000|2022-03-21 13:40:00|14419.9|14418.1|14399.9|14398.1|14425.9|14424.1|14397.9|14396.1|320
1647870300000|2022-03-21 13:45:00|14400.4|14398.6|14369.4|14367.6|14402.4|14400.6|14367.9|14366.1|374
1647870600000|2022-03-21 13:50:00|14370.9|14369.1|14350.4|14348.6|14377.9|14376.1|14343.9|14342.1|576
1647870900000|2022-03-21 13:55:00|14350.9|14349.1|14359.4|14357.6|14370.9|14369.1|14350.4|14348.6|433
1647871200000|2022-03-21 14:00:00|14358.9|14357.1|14359.9|14358.1|14372.9|14371.1|14353.9|14352.1|308
1647871500000|2022-03-21 14:05:00|14360.4|14358.6|14348.9|14347.1|14364.4|14362.6|14341.4|14339.6|554
1647871800000|2022-03-21 14:10:00|14348.4|14346.6|14343.4|14341.6|14360.4|14358.6|14334.4|14332.6|605
1647872100000|2022-03-21 14:15:00|14343.9|14342.1|14354.4|14352.6|14360.4|14358.6|14334.4|14332.6|462
1647872400000|2022-03-21 14:20:00|14353.9|14352.1|14329.9|14328.1|14353.9|14352.1|14322.4|14320.6|442
1647872700000|2022-03-21 14:25:00|14330.4|14328.6|14308.9|14307.1|14330.9|14329.1|14306.4|14304.6|510
1647873000000|2022-03-21 14:30:00|14309.4|14307.6|14308.9|14307.1|14319.4|14317.6|14305.9|14304.1|463
1647873300000|2022-03-21 14:35:00|14309.4|14307.6|14330.4|14328.6|14337.4|14335.6|14308.4|14306.6|463
1647873600000|2022-03-21 14:40:00|14329.9|14328.1|14322.4|14320.6|14332.9|14331.1|14313.4|14311.6|344
1647873900000|2022-03-21 14:45:00|14321.9|14320.1|14336.9|14335.1|14340.9|14339.1|14320.4|14318.6|258
1647874200000|2022-03-21 14:50:00|14336.4|14334.6|14354.4|14352.6|14354.9|14353.1|14335.4|14333.6|267
1647874500000|2022-03-21 14:55:00|14353.9|14352.1|14378.4|14376.6|14384.4|14382.6|14349.4|14347.6|464
1647874800000|2022-03-21 15:00:00|14378.9|14377.1|14379.4|14377.6|14394.9|14393.1|14377.4|14375.6|694
1647875100000|2022-03-21 15:05:00|14379.9|14378.1|14354.9|14353.1|14380.4|14378.6|14348.4|14346.6|438
1647875400000|2022-03-21 15:10:00|14355|14353.2|14354|14352.2|14366|14364.2|14343.5|14341.7|256
1647875700000|2022-03-21 15:15:00|14353.5|14351.7|14350.5|14348.7|14367|14365.2|14342.5|14340.7|303
1647876000000|2022-03-21 15:20:00|14350|14348.2|14381|14379.2|14385|14383.2|14342|14340.2|470
1647876300000|2022-03-21 15:25:00|14381.5|14379.7|14378|14376.2|14385.5|14383.7|14376|14374.2|138
1647876600000|2022-03-21 15:30:00|14378.5|14376.7|14379|14377.2|14384|14382.2|14367.5|14365.7|275
1647876900000|2022-03-21 15:35:00|14379.5|14377.7|14377.5|14375.7|14385|14383.2|14364|14362.2|191
1647877200000|2022-03-21 15:40:00|14378|14376.2|14363|14361.2|14388|14386.2|14360.5|14358.7|141
1647877500000|2022-03-21 15:45:00|14363.5|14361.7|14367.5|14365.7|14374.5|14372.7|14363|14361.2|163
1647877800000|2022-03-21 15:50:00|14368|14366.2|14370|14368.2|14381.5|14379.7|14345.5|14343.7|551
1647878100000|2022-03-21 15:55:00|14369.5|14367.7|14368|14366.2|14377.5|14375.7|14360.5|14358.7|218
1647878400000|2022-03-21 16:00:00|14368.5|14366.7|14353|14351.2|14371|14369.2|14345.5|14343.7|353
1647878700000|2022-03-21 16:05:00|14353.5|14351.7|14347|14345.2|14357|14355.2|14342.5|14340.7|217
1647879000000|2022-03-21 16:10:00|14347.5|14345.7|14350.5|14348.7|14357|14355.2|14338|14336.2|234
1647879300000|2022-03-21 16:15:00|14351|14349.2|14347.5|14345.7|14355.5|14353.7|14335.5|14333.7|224
1647879600000|2022-03-21 16:20:00|14347|14345.2|14352.5|14350.7|14363|14361.2|14345.5|14343.7|422
1647879900000|2022-03-21 16:25:00|14351|14349.2|14356.5|14354.7|14363|14361.2|14345.5|14343.7|492
1647880200000|2022-03-21 16:30:00|14357.1|14354.1|14337.6|14334.6|14362.1|14359.1|14318.6|14315.6|1231
1647880500000|2022-03-21 16:35:00|14335.1|14332.1|14312.6|14309.6|14337.1|14334.1|14292.6|14289.6|868
1647880800000|2022-03-21 16:40:00|14313.6|14310.6|14317.6|14314.6|14322.6|14319.6|14305.6|14302.6|421
1647881100000|2022-03-21 16:45:00|14318.6|14315.6|14320.6|14317.6|14326.6|14323.6|14307.6|14304.6|167
1647881400000|2022-03-21 16:50:00|14321.6|14318.6|14284.6|14281.6|14321.6|14318.6|14284.1|14281.1|302
1647881700000|2022-03-21 16:55:00|14284.1|14281.1|14279.6|14276.6|14297.1|14294.1|14270.6|14267.6|266
1647882000000|2022-03-21 17:00:00|14280.6|14277.6|14262.6|14259.6|14282.1|14279.1|14260.1|14257.1|279
1647882300000|2022-03-21 17:05:00|14261.6|14258.6|14268.6|14265.6|14279.1|14276.1|14261.1|14258.1|272
1647882600000|2022-03-21 17:10:00|14269.1|14266.1|14267.1|14264.1|14272.1|14269.1|14253.1|14250.1|272
1647882900000|2022-03-21 17:15:00|14266.6|14263.6|14234.1|14231.1|14268.6|14265.6|14233.6|14230.6|238
1647883200000|2022-03-21 17:20:00|14234.6|14231.6|14247.1|14244.1|14253.1|14250.1|14228.6|14225.6|358
1647883500000|2022-03-21 17:25:00|14247.6|14244.6|14257.1|14254.1|14268.1|14265.1|14243.6|14240.6|282
1647883800000|2022-03-21 17:30:00|14256.6|14253.6|14264.1|14261.1|14267.6|14264.6|14253.1|14250.1|292
1647884100000|2022-03-21 17:35:00|14263.6|14260.6|14266.6|14263.6|14277.1|14274.1|14256.1|14253.1|275
1647884400000|2022-03-21 17:40:00|14266.1|14263.1|14265.6|14262.6|14269.1|14266.1|14254.1|14251.1|94
1647884700000|2022-03-21 17:45:00|14266.1|14263.1|14262.6|14259.6|14268.1|14265.1|14258.6|14255.6|97
1647885000000|2022-03-21 17:50:00|14263.1|14260.1|14260.1|14257.1|14267.6|14264.6|14256.6|14253.6|77
1647885300000|2022-03-21 17:55:00|14260.6|14257.6|14266.1|14263.1|14269.6|14266.6|14254.6|14251.6|87
1647885600000|2022-03-21 18:00:00|14265.6|14262.6|14260.6|14257.6|14271.1|14268.1|14253.6|14250.6|126
1647885900000|2022-03-21 18:05:00|14260.1|14257.1|14265.6|14262.6|14267.1|14264.1|14253.6|14250.6|98
1647886200000|2022-03-21 18:10:00|14265.1|14262.1|14256.6|14253.6|14267.1|14264.1|14255.1|14252.1|49
1647886500000|2022-03-21 18:15:00|14256.1|14253.1|14264.1|14261.1|14264.6|14261.6|14255.1|14252.1|58
1647886800000|2022-03-21 18:20:00|14264.6|14261.6|14287.6|14284.6|14293.1|14290.1|14261.1|14258.1|274
1647887100000|2022-03-21 18:25:00|14287.1|14284.1|14299.1|14296.1|14301.6|14298.6|14281.6|14278.6|188
1647887400000|2022-03-21 18:30:00|14299.6|14296.6|14287.1|14284.1|14301.6|14298.6|14282.6|14279.6|122
1647887700000|2022-03-21 18:35:00|14287.6|14284.6|14293.6|14290.6|14298.6|14295.6|14279.6|14276.6|69
1647888000000|2022-03-21 18:40:00|14293.1|14290.1|14297.6|14294.6|14303.1|14300.1|14283.6|14280.6|77
1647888300000|2022-03-21 18:45:00|14298.6|14295.6|14294.6|14291.6|14313.6|14310.6|14290.6|14287.6|118
1647888600000|2022-03-21 18:50:00|14295.1|14292.1|14290.6|14287.6|14303.6|14300.6|14288.6|14285.6|40
1647888900000|2022-03-21 18:55:00|14290.1|14287.1|14266.6|14263.6|14291.6|14288.6|14263.6|14260.6|128
1647889200000|2022-03-21 19:00:00|14266.1|14263.1|14271.6|14268.6|14276.1|14273.1|14264.6|14261.6|41
1647889500000|2022-03-21 19:05:00|14271.1|14268.1|14282.1|14279.1|14283.6|14280.6|14269.6|14266.6|65
1647889800000|2022-03-21 19:10:00|14281.6|14278.6|14306.1|14303.1|14306.6|14303.6|14281.1|14278.1|75
1647890100000|2022-03-21 19:15:00|14306.6|14303.6|14294.6|14291.6|14315.6|14312.6|14294.6|14291.6|85
1647890400000|2022-03-21 19:20:00|14295.1|14292.1|14307.6|14304.6|14311.1|14308.1|14290.1|14287.1|62
1647890700000|2022-03-21 19:25:00|14307.1|14304.1|14310.6|14307.6|14312.1|14309.1|14305.6|14302.6|55
1647891000000|2022-03-21 19:30:00|14311.1|14308.1|14304.1|14301.1|14321.6|14318.6|14300.6|14297.6|186
1647891300000|2022-03-21 19:35:00|14303.6|14300.6|14292.6|14289.6|14306.1|14303.1|14291.1|14288.1|77
1647891600000|2022-03-21 19:40:00|14292.1|14289.1|14287.6|14284.6|14301.6|14298.6|14284.6|14281.6|36
1647891900000|2022-03-21 19:45:00|14288.1|14285.1|14278.1|14275.1|14292.6|14289.6|14277.6|14274.6|50
1647892200000|2022-03-21 19:50:00|14280.1|14277.1|14306.1|14303.1|14310.6|14307.6|14280.1|14277.1|126
1647892500000|2022-03-21 19:55:00|14306.6|14303.6|14317.6|14314.6|14319.1|14316.1|14303.6|14300.6|177
1647892800000|2022-03-21 20:00:00|14317.1|14314.1|14314.6|14311.6|14321.1|14318.1|14312.6|14309.6|75
1647893100000|2022-03-21 20:05:00|14315.1|14312.1|14310.6|14307.6|14317.1|14314.1|14308.6|14305.6|47
1647893400000|2022-03-21 20:10:00|14311.1|14308.1|14312.6|14309.6|14315.6|14312.6|14311.1|14308.1|19
1647893700000|2022-03-21 20:15:00|14313.1|14310.1|14314.1|14311.1|14315.6|14312.6|14312.6|14309.6|20
1647894000000|2022-03-21 20:20:00|14313.6|14310.6|14313.1|14310.1|14316.1|14313.1|14311.6|14308.6|30
1647894300000|2022-03-21 20:25:00|14313.6|14310.6|14310.1|14307.1|14317.6|14314.6|14309.6|14306.6|9
1647894600000|2022-03-21 20:30:00|14309.6|14306.6|14317.6|14314.6|14318.1|14315.1|14309.1|14306.1|26
1647894900000|2022-03-21 20:35:00|14318.1|14315.1|14319.1|14316.1|14324.1|14321.1|14317.6|14314.6|62
1647895200000|2022-03-21 20:40:00|14321.1|14318.1|14320.6|14317.6|14322.6|14319.6|14318.6|14315.6|5
1647895500000|2022-03-21 20:45:00|14321.6|14318.6|14321.6|14318.6|14328.1|14325.1|14321.6|14318.6|43
1647895800000|2022-03-21 20:50:00|14322.1|14319.1|14315.1|14312.1|14322.1|14319.1|14313.6|14310.6|39
1647896100000|2022-03-21 20:55:00|14314.6|14311.6|14317.1|14314.1|14321.1|14318.1|14312.1|14309.1|98
1647896400000|2022-03-21 21:00:00|14321.5|14313.5|14319.8|14311.8|14323.4|14315.4|14319.7|14311.7|789
1647896700000|2022-03-21 21:05:00|14319.7|14311.7|14318.6|14310.6|14319.7|14311.7|14314.8|14306.8|0
1647897000000|2022-03-21 21:10:00|14317.7|14309.7|14319.6|14311.6|14319.6|14311.6|14317.7|14309.7|0
1647897300000|2022-03-21 21:15:00|14319.4|14311.4|14316.7|14308.7|14319.4|14311.4|14314.7|14306.7|0
1647897600000|2022-03-21 21:20:00|14318.2|14310.2|14314.7|14306.7|14318.2|14310.2|14314.7|14306.7|0
1647897900000|2022-03-21 21:25:00|14314.9|14306.9|14315.3|14307.3|14315.3|14307.3|14314.7|14306.7|0
1647898200000|2022-03-21 21:30:00|14313.3|14305.3|14313.8|14305.8|14316.7|14308.7|14313.3|14305.3|0
1647898500000|2022-03-21 21:35:00|14316|14308|14313.3|14305.3|14316|14308|14310.9|14302.9|0
1647898800000|2022-03-21 21:40:00|14313.6|14305.6|14312.5|14304.5|14315.3|14307.3|14312.5|14304.5|0
1647899100000|2022-03-21 21:45:00|14312.4|14304.4|14313.9|14305.9|14314.7|14306.7|14311.5|14303.5|0
1647899400000|2022-03-21 21:50:00|14313.6|14305.6|14314|14306|14314|14306|14313|14305|0
1647899700000|2022-03-21 21:55:00|14314.2|14306.2|14315.6|14307.6|14315.6|14307.6|14312.6|14304.6|0
1647900000000|2022-03-21 22:00:00|14311.9|14303.9|14300.2|14292.2|14315.5|14307.5|14298.4|14290.4|0
1647900300000|2022-03-21 22:05:00|14300.8|14292.8|14298.7|14290.7|14306.3|14298.3|14296.3|14288.3|0
1647900600000|2022-03-21 22:10:00|14299.4|14291.4|14301|14293|14305.3|14297.3|14299.4|14291.4|0
1647900900000|2022-03-21 22:15:00|14300.4|14292.4|14299.2|14291.2|14301.7|14293.7|14298|14290|0
1647901200000|2022-03-21 22:20:00|14298.6|14290.6|14292.2|14284.2|14299.2|14291.2|14291.5|14283.5|0
1647901500000|2022-03-21 22:25:00|14292.8|14284.8|14294.5|14286.5|14294.6|14286.6|14291.6|14283.6|0
1647901800000|2022-03-21 22:30:00|14294.4|14286.4|14288.3|14280.3|14294.4|14286.4|14285.9|14277.9|0
1647902100000|2022-03-21 22:35:00|14288.9|14280.9|14294.2|14286.2|14294.2|14286.2|14288.3|14280.3|0
1647902400000|2022-03-21 22:40:00|14294.7|14286.7|14298.7|14290.7|14298.7|14290.7|14294.7|14286.7|0
1647902700000|2022-03-21 22:45:00|14298.6|14290.6|14292.6|14284.6|14298.6|14290.6|14290.3|14282.3|0
1647903000000|2022-03-21 22:50:00|14293.1|14285.1|14298.5|14290.5|14298.5|14290.5|14292.4|14284.4|0
1647903300000|2022-03-21 22:55:00|14298.4|14290.4|14290.9|14282.9|14298.4|14290.4|14290.9|14282.9|0
1647903600000|2022-03-21 23:00:00|14290.3|14282.3|14291.8|14283.8|14292.9|14284.9|14289.1|14281.1|0
1647903900000|2022-03-21 23:05:00|14290.6|14282.6|14287.7|14279.7|14292.7|14284.7|14286.5|14278.5|0
1647904200000|2022-03-21 23:10:00|14288.9|14280.9|14278.6|14270.6|14288.9|14280.9|14276.2|14268.2|0
1647904500000|2022-03-21 23:15:00|14277.4|14269.4|14282.4|14274.4|14282.4|14274.4|14276.2|14268.2|0
1647904800000|2022-03-21 23:20:00|14283|14275|14283.5|14275.5|14285|14277|14279|14271|0
1647905100000|2022-03-21 23:25:00|14284.1|14276.1|14287.2|14279.2|14289.4|14281.4|14278|14270|0
1647905400000|2022-03-21 23:30:00|14287.8|14279.8|14284.8|14276.8|14288.4|14280.4|14281.2|14273.2|0
1647905700000|2022-03-21 23:35:00|14283.6|14275.6|14286.1|14278.1|14286.1|14278.1|14282.4|14274.4|0
1647906000000|2022-03-21 23:40:00|14284.9|14276.9|14277.2|14269.2|14287.3|14279.3|14274.7|14266.7|0
1647906300000|2022-03-21 23:45:00|14278.4|14270.4|14274.6|14266.6|14278.4|14270.4|14273.5|14265.5|0
1647906600000|2022-03-21 23:50:00|14275.8|14267.8|14271|14263|14280.6|14272.6|14269.8|14261.8|0
1647906900000|2022-03-21 23:55:00|14269.8|14261.8|14262.9|14254.9|14270.1|14262.1|14262.7|14254.7|0
1647907200000|2022-03-22 00:00:00|14260.5|14252.5|14259.2|14251.2|14261.8|14253.8|14250.6|14242.6|0
1647907500000|2022-03-22 00:05:00|14258|14250|14255.9|14247.9|14261.7|14253.7|14251.1|14243.1|0
1647907800000|2022-03-22 00:10:00|14257.1|14249.1|14253.5|14245.5|14258.3|14250.3|14251.1|14243.1|0
1647908100000|2022-03-22 00:15:00|14252.8|14244.8|14258.1|14252.1|14266.1|14260.1|14251.1|14243.1|38
1647908400000|2022-03-22 00:20:00|14258.6|14252.6|14274.6|14268.6|14280.1|14274.1|14258.6|14252.6|12
1647908700000|2022-03-22 00:25:00|14275.1|14269.1|14265.6|14259.6|14281.1|14275.1|14264.6|14258.6|2
1647909000000|2022-03-22 00:30:00|14266.1|14260.1|14270.6|14264.6|14270.6|14264.6|14263.6|14257.6|2
1647909300000|2022-03-22 00:35:00|14271.1|14265.1|14260.6|14254.6|14271.6|14265.6|14258.6|14252.6|2
1647909600000|2022-03-22 00:40:00|14259.1|14253.1|14255.6|14249.6|14260.6|14254.6|14243.1|14237.1|55
1647909900000|2022-03-22 00:45:00|14257.1|14251.1|14252.6|14246.6|14258.1|14252.1|14252.6|14246.6|7
1647910200000|2022-03-22 00:50:00|14253.1|14247.1|14256.1|14250.1|14262.6|14256.6|14250.1|14244.1|8
1647910500000|2022-03-22 00:55:00|14255.6|14249.6|14251.6|14245.6|14255.6|14249.6|14249.6|14243.6|4
1647910800000|2022-03-22 01:00:00|14252.1|14246.1|14252.6|14246.6|14254.1|14248.1|14235.6|14229.6|28
1647911100000|2022-03-22 01:05:00|14253.1|14247.1|14254.1|14248.1|14260.1|14254.1|14251.1|14245.1|4
1647911400000|2022-03-22 01:10:00|14253.6|14247.6|14268.1|14262.1|14274.1|14268.1|14251.1|14245.1|13
1647911700000|2022-03-22 01:15:00|14268.6|14262.6|14272.6|14266.6|14276.6|14270.6|14267.1|14261.1|11
1647912000000|2022-03-22 01:20:00|14273.1|14267.1|14274.6|14268.6|14280.6|14274.6|14272.1|14266.1|17
1647912300000|2022-03-22 01:25:00|14274.1|14268.1|14282.6|14276.6|14289.1|14283.1|14268.6|14262.6|12
1647912600000|2022-03-22 01:30:00|14280.6|14274.6|14282.6|14276.6|14289.6|14283.6|14280.1|14274.1|1
1647912900000|2022-03-22 01:35:00|14283.6|14277.6|14295.6|14289.6|14298.1|14292.1|14279.1|14273.1|8
1647913200000|2022-03-22 01:40:00|14296.6|14290.6|14280.6|14274.6|14297.6|14291.6|14277.1|14271.1|8
1647913500000|2022-03-22 01:45:00|14281.1|14275.1|14281.1|14275.1|14284.1|14278.1|14274.6|14268.6|5
1647913800000|2022-03-22 01:50:00|14285.1|14279.1|14285.6|14279.6|14288.1|14282.1|14284.1|14278.1|1
1647914100000|2022-03-22 01:55:00|14285.1|14279.1|14284.6|14278.6|14288.1|14282.1|14283.1|14277.1|1
1647914400000|2022-03-22 02:00:00|14285.1|14279.1|14295.6|14289.6|14297.1|14291.1|14282.6|14276.6|3
1647914700000|2022-03-22 02:05:00|14296.6|14290.6|14294.6|14288.6|14297.1|14291.1|14290.1|14284.1|2
1647915000000|2022-03-22 02:10:00|14296.1|14290.1|14293.6|14287.6|14299.1|14293.1|14293.1|14287.1|3
1647915300000|2022-03-22 02:15:00|14294.1|14288.1|14289.1|14283.1|14296.1|14290.1|14286.6|14280.6|2
1647915600000|2022-03-22 02:20:00|14288.6|14282.6|14291.1|14285.1|14292.6|14286.6|14288.1|14282.1|1
1647915900000|2022-03-22 02:25:00|14292.6|14286.6|14287.1|14281.1|14296.6|14290.6|14286.1|14280.1|4
1647916200000|2022-03-22 02:30:00|14286.6|14280.6|14287.6|14281.6|14291.6|14285.6|14279.6|14273.6|5
1647916500000|2022-03-22 02:35:00|14288.1|14282.1|14301.6|14295.6|14303.6|14297.6|14288.1|14282.1|11
1647916800000|2022-03-22 02:40:00|14302.1|14296.1|14317.6|14311.6|14319.1|14313.1|14300.1|14294.1|13
1647917100000|2022-03-22 02:45:00|14318.1|14312.1|14317.1|14311.1|14319.1|14313.1|14308.6|14302.6|14
1647917400000|2022-03-22 02:50:00|14318.1|14312.1|14331.1|14325.1|14341.1|14335.1|14317.6|14311.6|22
1647917700000|2022-03-22 02:55:00|14330.6|14324.6|14321.1|14315.1|14331.1|14325.1|14318.1|14312.1|9
1647918000000|2022-03-22 03:00:00|14319.6|14313.6|14309.1|14303.1|14320.1|14314.1|14308.1|14302.1|6
1647918300000|2022-03-22 03:05:00|14308.6|14302.6|14312.1|14306.1|14312.6|14306.6|14307.6|14301.6|7
1647918600000|2022-03-22 03:10:00|14312.6|14306.6|14313.1|14307.1|14325.1|14319.1|14311.6|14305.6|16
1647918900000|2022-03-22 03:15:00|14313.6|14307.6|14321.1|14315.1|14334.6|14328.6|14313.6|14307.6|13
1647919200000|2022-03-22 03:20:00|14321.6|14315.6|14323.6|14317.6|14323.6|14317.6|14316.1|14310.1|7
1647919500000|2022-03-22 03:25:00|14323.1|14317.1|14330.1|14324.1|14330.1|14324.1|14321.1|14315.1|3
1647919800000|2022-03-22 03:30:00|14330.6|14324.6|14321.6|14315.6|14333.6|14327.6|14316.1|14310.1|10
1647920100000|2022-03-22 03:35:00|14322.1|14316.1|14318.1|14312.1|14335.1|14329.1|14317.6|14311.6|12
1647920400000|2022-03-22 03:40:00|14317.6|14311.6|14317.6|14311.6|14327.6|14321.6|14310.6|14304.6|8
1647920700000|2022-03-22 03:45:00|14318.1|14312.1|14317.6|14311.6|14319.1|14313.1|14312.1|14306.1|14
1647921000000|2022-03-22 03:50:00|14318.6|14312.6|14316.6|14310.6|14327.1|14321.1|14311.6|14305.6|4
1647921300000|2022-03-22 03:55:00|14317.1|14311.1|14309.1|14303.1|14319.6|14313.6|14309.1|14303.1|4
1647921600000|2022-03-22 04:00:00|14308.6|14302.6|14295.1|14289.1|14309.1|14303.1|14295.1|14289.1|6
1647921900000|2022-03-22 04:05:00|14294.6|14288.6|14301.6|14295.6|14303.6|14297.6|14293.1|14287.1|0
1647922200000|2022-03-22 04:10:00|14302.6|14296.6|14313.1|14307.1|14319.1|14313.1|14301.1|14295.1|19
1647922500000|2022-03-22 04:15:00|14312.6|14306.6|14311.1|14305.1|14312.6|14306.6|14307.6|14301.6|4
1647922800000|2022-03-22 04:20:00|14311.6|14305.6|14299.1|14293.1|14311.6|14305.6|14295.6|14289.6|7
1647923100000|2022-03-22 04:25:00|14298.6|14292.6|14301.6|14295.6|14301.6|14295.6|14297.6|14291.6|1
1647923400000|2022-03-22 04:30:00|14300.6|14294.6|14310.1|14304.1|14310.6|14304.6|14300.6|14294.6|7
1647923700000|2022-03-22 04:35:00|14310.6|14304.6|14295.1|14289.1|14311.1|14305.1|14295.1|14289.1|1
1647924000000|2022-03-22 04:40:00|14292.6|14286.6|14294.1|14288.1|14300.6|14294.6|14292.1|14286.1|2
1647924300000|2022-03-22 04:45:00|14294.6|14288.6|14288.1|14282.1|14295.6|14289.6|14288.1|14282.1|0
1647924600000|2022-03-22 04:50:00|14287.6|14281.6|14288.6|14282.6|14288.6|14282.6|14284.1|14278.1|1
1647924900000|2022-03-22 04:55:00|14288.1|14282.1|14300.6|14294.6|14301.6|14295.6|14287.6|14281.6|3
1647925200000|2022-03-22 05:00:00|14306.6|14300.6|14297.6|14291.6|14306.6|14300.6|14297.6|14291.6|3
1647925500000|2022-03-22 05:05:00|14298.1|14292.1|14282.1|14276.1|14298.6|14292.6|14282.1|14276.1|1
1647925800000|2022-03-22 05:10:00|14283.1|14277.1|14282.6|14276.6|14288.1|14282.1|14281.1|14275.1|0
1647926100000|2022-03-22 05:15:00|14281.1|14275.1|14279.6|14273.6|14281.1|14275.1|14276.6|14270.6|2
1647926400000|2022-03-22 05:20:00|14279.1|14273.1|14276.1|14270.1|14283.1|14277.1|14276.1|14270.1|7
1647926700000|2022-03-22 05:25:00|14277.6|14271.6|14289.6|14283.6|14289.6|14283.6|14277.1|14271.1|17
1647927000000|2022-03-22 05:30:00|14289.1|14283.1|14300.1|14294.1|14300.6|14294.6|14283.6|14277.6|29
1647927300000|2022-03-22 05:35:00|14299.6|14293.6|14304.6|14298.6|14306.1|14300.1|14294.6|14288.6|23
1647927600000|2022-03-22 05:40:00|14306.6|14300.6|14315.6|14309.6|14315.6|14309.6|14305.1|14299.1|24
1647927900000|2022-03-22 05:45:00|14316.1|14310.1|14310.6|14304.6|14316.6|14310.6|14310.6|14304.6|17
1647928200000|2022-03-22 05:50:00|14309.6|14303.6|14310.6|14304.6|14317.1|14311.1|14309.6|14303.6|15
1647928500000|2022-03-22 05:55:00|14311.1|14305.1|14310.1|14304.1|14313.6|14307.6|14310.1|14304.1|12
1647928800000|2022-03-22 06:00:00|14311.1|14305.1|14322.1|14316.1|14326.1|14320.1|14308.1|14302.1|13
1647929100000|2022-03-22 06:05:00|14322.6|14316.6|14321.6|14315.6|14323.6|14317.6|14316.1|14310.1|14
1647929400000|2022-03-22 06:10:00|14321.1|14315.1|14319.1|14313.1|14321.1|14315.1|14314.6|14308.6|23
1647929700000|2022-03-22 06:15:00|14319.6|14313.6|14323.1|14317.1|14330.1|14324.1|14315.1|14309.1|31
1647930000000|2022-03-22 06:20:00|14320.6|14314.6|14328.1|14322.1|14331.1|14325.1|14320.6|14314.6|5
1647930300000|2022-03-22 06:25:00|14327.1|14321.1|14319.6|14313.6|14327.1|14321.1|14316.1|14310.1|8
1647930600000|2022-03-22 06:30:00|14320.1|14314.1|14312.6|14306.6|14320.1|14314.1|14312.6|14306.6|6
1647930900000|2022-03-22 06:35:00|14313.1|14307.1|14323.1|14317.1|14324.1|14318.1|14313.1|14307.1|10
1647931200000|2022-03-22 06:40:00|14322.6|14316.6|14319.1|14313.1|14326.6|14320.6|14317.1|14311.1|28
1647931500000|2022-03-22 06:45:00|14318.6|14312.6|14321.1|14315.1|14321.1|14315.1|14312.1|14306.1|14
1647931800000|2022-03-22 06:50:00|14322.1|14316.1|14324.6|14318.6|14327.6|14321.6|14320.1|14314.1|18
1647932100000|2022-03-22 06:55:00|14324.1|14318.1|14308.1|14302.1|14327.6|14321.6|14307.6|14301.6|35
1647932400000|2022-03-22 07:00:00|14306.6|14303.6|14325.6|14322.6|14331.1|14328.1|14303.6|14300.6|164
1647932700000|2022-03-22 07:05:00|14328.6|14325.6|14338.1|14335.1|14344.6|14341.6|14322.6|14319.6|183
1647933000000|2022-03-22 07:10:00|14337.1|14334.1|14347.6|14344.6|14349.1|14346.1|14329.6|14326.6|120
1647933300000|2022-03-22 07:15:00|14348.6|14345.6|14346.1|14343.1|14352.1|14349.1|14343.6|14340.6|112
1647933600000|2022-03-22 07:20:00|14345.6|14342.6|14347.6|14344.6|14349.6|14346.6|14337.1|14334.1|180
1647933900000|2022-03-22 07:25:00|14348.6|14345.6|14348.6|14345.6|14353.1|14350.1|14340.6|14337.6|93
1647934200000|2022-03-22 07:30:00|14348.1|14345.1|14347.6|14344.6|14352.6|14349.6|14345.1|14342.1|85
1647934500000|2022-03-22 07:35:00|14348.6|14345.6|14343.6|14340.6|14350.6|14347.6|14343.1|14340.1|73
1647934800000|2022-03-22 07:40:00|14344.6|14341.6|14337.6|14334.6|14344.6|14341.6|14333.6|14330.6|57
1647935100000|2022-03-22 07:45:00|14338.6|14335.6|14350.1|14347.1|14351.6|14348.6|14336.6|14333.6|116
1647935400000|2022-03-22 07:50:00|14349.6|14346.6|14371.1|14368.1|14371.6|14368.6|14349.6|14346.6|264
1647935700000|2022-03-22 07:55:00|14371.6|14368.6|14364.6|14361.6|14376.1|14373.1|14359.6|14356.6|265
1647936000000|2022-03-22 08:00:00|14364.1|14361.1|14360.5|14358.7|14371|14369.2|14343|14341.2|986
1647936300000|2022-03-22 08:05:00|14362|14360.2|14384|14382.2|14385.5|14383.7|14350|14348.2|529
1647936600000|2022-03-22 08:10:00|14384.5|14382.7|14418|14416.2|14423|14421.2|14371.5|14369.7|839
1647936900000|2022-03-22 08:15:00|14419|14417.2|14405|14403.2|14419|14417.2|14383|14381.2|645
1647937200000|2022-03-22 08:20:00|14406|14404.2|14441|14439.2|14445.5|14443.7|14392|14390.2|637
1647937500000|2022-03-22 08:25:00|14440.5|14438.7|14440.5|14438.7|14447.5|14445.7|14424|14422.2|508
1647937800000|2022-03-22 08:30:00|14441.5|14439.7|14447|14445.2|14480.5|14478.7|14439.5|14437.7|1048
1647938100000|2022-03-22 08:35:00|14447.5|14445.7|14465|14463.2|14466|14464.2|14440|14438.2|538
1647938400000|2022-03-22 08:40:00|14464.2|14462.4|14455.2|14453.4|14465.2|14463.4|14437.2|14435.4|500
1647938700000|2022-03-22 08:45:00|14454.7|14452.9|14435.7|14433.9|14456.2|14454.4|14433.7|14431.9|379
1647939000000|2022-03-22 08:50:00|14436.7|14434.9|14433.7|14431.9|14441.2|14439.4|14426.7|14424.9|335
1647939300000|2022-03-22 08:55:00|14434.2|14432.4|14429.2|14427.4|14436.2|14434.4|14428.7|14426.9|205
1647939600000|2022-03-22 09:00:00|14429.7|14427.9|14459.7|14457.9|14464.7|14462.9|14429.7|14427.9|358
1647939900000|2022-03-22 09:05:00|14460.2|14458.4|14479.7|14477.9|14486.7|14484.9|14456.7|14454.9|611
1647940200000|2022-03-22 09:10:00|14480.2|14478.4|14482.2|14480.4|14484.7|14482.9|14469.7|14467.9|289
1647940500000|2022-03-22 09:15:00|14482.7|14480.9|14484.7|14482.9|14486.7|14484.9|14476.7|14474.9|239
1647940800000|2022-03-22 09:20:00|14485.2|14483.4|14472.7|14470.9|14486.7|14484.9|14472.7|14470.9|426
1647941100000|2022-03-22 09:25:00|14473.7|14471.9|14468.7|14466.9|14480.2|14478.4|14465.2|14463.4|455
1647941400000|2022-03-22 09:30:00|14466.7|14464.9|14470.2|14468.4|14477.2|14475.4|14454.2|14452.4|288
1647941700000|2022-03-22 09:35:00|14470.7|14468.9|14462.7|14460.9|14473.7|14471.9|14456.2|14454.4|135
1647942000000|2022-03-22 09:40:00|14462.2|14460.4|14464.7|14462.9|14470.7|14468.9|14456.2|14454.4|225
1647942300000|2022-03-22 09:45:00|14465.2|14463.4|14462.7|14460.9|14466.7|14464.9|14458.2|14456.4|113
1647942600000|2022-03-22 09:50:00|14462.2|14460.4|14469.7|14467.9|14472.2|14470.4|14461.7|14459.9|132
1647942900000|2022-03-22 09:55:00|14470.2|14468.4|14484.7|14482.9|14486.7|14484.9|14468.7|14466.9|199
1647943200000|2022-03-22 10:00:00|14484.2|14482.4|14458.2|14456.4|14485.2|14483.4|14448.7|14446.9|312
1647943500000|2022-03-22 10:05:00|14458.7|14456.9|14457.2|14455.4|14463.7|14461.9|14453.2|14451.4|215
1647943800000|2022-03-22 10:10:00|14457.7|14455.9|14456.2|14454.4|14469.7|14467.9|14450.2|14448.4|266
1647944100000|2022-03-22 10:15:00|14455.7|14453.9|14452.2|14450.4|14456.7|14454.9|14441.2|14439.4|337
1647944400000|2022-03-22 10:20:00|14452.7|14450.9|14452.2|14450.4|14465.2|14463.4|14449.7|14447.9|386
1647944700000|2022-03-22 10:25:00|14451.7|14449.9|14463.7|14461.9|14470.2|14468.4|14450.7|14448.9|177
1647945000000|2022-03-22 10:30:00|14464.7|14462.9|14461.2|14459.4|14467.7|14465.9|14458.7|14456.9|162
1647945300000|2022-03-22 10:35:00|14461.7|14459.9|14452.7|14450.9|14466.7|14464.9|14446.2|14444.4|375
1647945600000|2022-03-22 10:40:00|14452.2|14450.4|14444.7|14442.9|14452.2|14450.4|14444.2|14442.4|167
1647945900000|2022-03-22 10:45:00|14444.2|14442.4|14443.7|14441.9|14451.2|14449.4|14443.7|14441.9|137
1647946200000|2022-03-22 10:50:00|14444.2|14442.4|14446.7|14444.9|14448.2|14446.4|14438.7|14436.9|137
1647946500000|2022-03-22 10:55:00|14447.2|14445.4|14450.2|14448.4|14458.2|14456.4|14447.2|14445.4|116
1647946800000|2022-03-22 11:00:00|14449.7|14447.9|14450.7|14448.9|14456.2|14454.4|14445.2|14443.4|112
1647947100000|2022-03-22 11:05:00|14451.2|14449.4|14448.7|14446.9|14460.2|14458.4|14444.7|14442.9|182
1647947400000|2022-03-22 11:10:00|14448.2|14446.4|14442.7|14440.9|14453.2|14451.4|14440.7|14438.9|105
1647947700000|2022-03-22 11:15:00|14443.7|14441.9|14424.7|14422.9|14448.7|14446.9|14418.2|14416.4|345
1647948000000|2022-03-22 11:20:00|14424.2|14422.4|14410.7|14408.9|14427.2|14425.4|14409.2|14407.4|429
1647948300000|2022-03-22 11:25:00|14411.2|14409.4|14429.7|14427.9|14432.2|14430.4|14409.7|14407.9|274
1647948600000|2022-03-22 11:30:00|14429.2|14427.4|14436.2|14434.4|14445.7|14443.9|14428.7|14426.9|250
1647948900000|2022-03-22 11:35:00|14435.7|14433.9|14429.2|14427.4|14436.7|14434.9|14428.7|14426.9|119
1647949200000|2022-03-22 11:40:00|14428.7|14426.9|14433.7|14431.9|14444.7|14442.9|14426.7|14424.9|189
1647949500000|2022-03-22 11:45:00|14433.2|14431.4|14433.2|14431.4|14440.7|14438.9|14430.7|14428.9|105
1647949800000|2022-03-22 11:50:00|14434.2|14432.4|14428.2|14426.4|14435.7|14433.9|14427.2|14425.4|96
1647950100000|2022-03-22 11:55:00|14429.2|14427.4|14424.7|14422.9|14431.7|14429.9|14418.7|14416.9|213
1647950400000|2022-03-22 12:00:00|14425.2|14423.4|14416.7|14414.9|14430.7|14428.9|14414.2|14412.4|250
1647950700000|2022-03-22 12:05:00|14417.2|14415.4|14410.7|14408.9|14426.7|14424.9|14407.7|14405.9|377
1647951000000|2022-03-22 12:10:00|14411.2|14409.4|14408.7|14406.9|14420.7|14418.9|14408.2|14406.4|129
1647951300000|2022-03-22 12:15:00|14408.2|14406.4|14408.7|14406.9|14412.2|14410.4|14405.7|14403.9|195
1647951600000|2022-03-22 12:20:00|14408.2|14406.4|14407.7|14405.9|14416.7|14414.9|14406.2|14404.4|185
1647951900000|2022-03-22 12:25:00|14408.2|14406.4|14413.7|14411.9|14417.7|14415.9|14397.7|14395.9|245
1647952200000|2022-03-22 12:30:00|14414.2|14412.4|14422.2|14420.4|14424.2|14422.4|14405.7|14403.9|179
1647952500000|2022-03-22 12:35:00|14421.7|14419.9|14425.7|14423.9|14426.2|14424.4|14406.7|14404.9|392
1647952800000|2022-03-22 12:40:00|14424.8|14423|14426.8|14425|14427.8|14426|14416.3|14414.5|310
1647953100000|2022-03-22 12:45:00|14427.3|14425.5|14429.8|14428|14432.3|14430.5|14423.8|14422|264
1647953400000|2022-03-22 12:50:00|14429.3|14427.5|14425.8|14424|14432.3|14430.5|14419.3|14417.5|155
1647953700000|2022-03-22 12:55:00|14423.8|14422|14437.8|14436|14439.8|14438|14423.8|14422|167
1647954000000|2022-03-22 13:00:00|14438.3|14436.5|14444.8|14443|14450.3|14448.5|14434.8|14433|301
1647954300000|2022-03-22 13:05:00|14444.3|14442.5|14435.8|14434|14447.8|14446|14431.8|14430|249
1647954600000|2022-03-22 13:10:00|14436.3|14434.5|14441.8|14440|14443.3|14441.5|14431.8|14430|245
1647954900000|2022-03-22 13:15:00|14441.3|14439.5|14438.3|14436.5|14441.3|14439.5|14430.8|14429|365
1647955200000|2022-03-22 13:20:00|14437.8|14436|14443.8|14442|14445.3|14443.5|14435.3|14433.5|116
1647955500000|2022-03-22 13:25:00|14444.3|14442.5|14447.8|14446|14447.8|14446|14436.8|14435|530
1647955800000|2022-03-22 13:30:00|14448.3|14446.5|14452.8|14451|14463.8|14462|14444.8|14443|627
1647956100000|2022-03-22 13:35:00|14452.3|14450.5|14464.8|14463|14466.3|14464.5|14449.3|14447.5|503
1647956400000|2022-03-22 13:40:00|14465.3|14463.5|14471.8|14470|14478.3|14476.5|14455.3|14453.5|569
1647956700000|2022-03-22 13:45:00|14471.3|14469.5|14474.8|14473|14474.8|14473|14455.8|14454|288
1647957000000|2022-03-22 13:50:00|14475.3|14473.5|14469.3|14467.5|14475.8|14474|14454.8|14453|314
1647957300000|2022-03-22 13:55:00|14468.8|14467|14465.8|14464|14470.8|14469|14457.8|14456|321
1647957600000|2022-03-22 14:00:00|14466.3|14464.5|14474.8|14473|14477.8|14476|14464.8|14463|344
1647957900000|2022-03-22 14:05:00|14474.3|14472.5|14483.8|14482|14484.3|14482.5|14472.8|14471|380
1647958200000|2022-03-22 14:10:00|14483.3|14481.5|14483.3|14481.5|14493.8|14492|14477.8|14476|512
1647958500000|2022-03-22 14:15:00|14482.8|14481|14488.8|14487|14492.3|14490.5|14479.3|14477.5|295
1647958800000|2022-03-22 14:20:00|14488.3|14486.5|14485.8|14484|14505.8|14504|14479.8|14478|686
1647959100000|2022-03-22 14:25:00|14485.3|14483.5|14496.8|14495|14497.8|14496|14485.3|14483.5|267
1647959400000|2022-03-22 14:30:00|14496.3|14494.5|14506.3|14504.5|14512.8|14511|14496.3|14494.5|532
1647959700000|2022-03-22 14:35:00|14505.8|14504|14501.8|14500|14511.3|14509.5|14497.8|14496|421
1647960000000|2022-03-22 14:40:00|14501.3|14499.5|14473.8|14472|14502.3|14500.5|14473.8|14472|519
1647960300000|2022-03-22 14:45:00|14473.3|14471.5|14481.8|14480|14488.3|14486.5|14472.3|14470.5|272
1647960600000|2022-03-22 14:50:00|14482.3|14480.5|14490.3|14488.5|14491.8|14490|14470.8|14469|252
1647960900000|2022-03-22 14:55:00|14490.8|14489|14483.8|14482|14494.3|14492.5|14480.3|14478.5|270
1647961200000|2022-03-22 15:00:00|14485.8|14484|14467.8|14466|14487.8|14486|14438.8|14437|702
1647961500000|2022-03-22 15:05:00|14468.3|14466.5|14464.8|14463|14468.8|14467|14453.8|14452|306
1647961800000|2022-03-22 15:10:00|14465.3|14463.5|14467.8|14466|14479.3|14477.5|14460.8|14459|356
1647962100000|2022-03-22 15:15:00|14467.3|14465.5|14484.8|14483|14487.3|14485.5|14465.3|14463.5|283
1647962400000|2022-03-22 15:20:00|14483.8|14482|14491.8|14490|14494.3|14492.5|14475.8|14474|268
1647962700000|2022-03-22 15:25:00|14492.3|14490.5|14494.8|14493|14495.3|14493.5|14483.8|14482|244
1647963000000|2022-03-22 15:30:00|14494.3|14492.5|14476.3|14474.5|14494.8|14493|14470.3|14468.5|346
1647963300000|2022-03-22 15:35:00|14476.8|14475|14476.8|14475|14480.3|14478.5|14467.3|14465.5|144
1647963600000|2022-03-22 15:40:00|14477.3|14475.5|14454.3|14452.5|14479.3|14477.5|14454.3|14452.5|237
1647963900000|2022-03-22 15:45:00|14454.8|14453|14459.8|14458|14461.3|14459.5|14448.3|14446.5|354
1647964200000|2022-03-22 15:50:00|14459.3|14457.5|14464.8|14463|14470.3|14468.5|14455.3|14453.5|287
1647964500000|2022-03-22 15:55:00|14465.3|14463.5|14468.8|14467|14475.3|14473.5|14462.8|14461|296
1647964800000|2022-03-22 16:00:00|14468.3|14466.5|14461.8|14460|14469.8|14468|14456.3|14454.5|219
1647965100000|2022-03-22 16:05:00|14461.3|14459.5|14472.8|14471|14476.8|14475|14460.8|14459|203
1647965400000|2022-03-22 16:10:00|14472.3|14470.5|14474.8|14473|14476.3|14474.5|14466.8|14465|157
1647965700000|2022-03-22 16:15:00|14475.3|14473.5|14462.8|14461|14476.3|14474.5|14462.3|14460.5|203
1647966000000|2022-03-22 16:20:00|14463.3|14461.5|14447.8|14446|14464.3|14462.5|14437.3|14435.5|611
1647966300000|2022-03-22 16:25:00|14448.3|14446.5|14448.3|14446.5|14452.8|14451|14436.8|14435|976
1647966600000|2022-03-22 16:30:00|14448.9|14445.9|14480.4|14477.4|14486.9|14483.9|14438.4|14435.4|1689
1647966900000|2022-03-22 16:35:00|14478.9|14475.9|14483.4|14480.4|14495.9|14492.9|14472.4|14469.4|1214
1647967200000|2022-03-22 16:40:00|14483.9|14480.9|14492.4|14489.4|14501.9|14498.9|14483.4|14480.4|274
1647967500000|2022-03-22 16:45:00|14491.9|14488.9|14496.9|14493.9|14496.9|14493.9|14485.9|14482.9|132
1647967800000|2022-03-22 16:50:00|14497.4|14494.4|14497.4|14494.4|14499.9|14496.9|14491.4|14488.4|130
1647968100000|2022-03-22 16:55:00|14498.4|14495.4|14491.4|14488.4|14499.4|14496.4|14491.4|14488.4|92
1647968400000|2022-03-22 17:00:00|14490.9|14487.9|14493.4|14490.4|14494.9|14491.9|14487.9|14484.9|150
1647968700000|2022-03-22 17:05:00|14493.9|14490.9|14481.9|14478.9|14495.9|14492.9|14481.9|14478.9|182
1647969000000|2022-03-22 17:10:00|14482.4|14479.4|14509.9|14506.9|14510.9|14507.9|14480.9|14477.9|256
1647969300000|2022-03-22 17:15:00|14509.4|14506.4|14503.4|14500.4|14522.4|14519.4|14499.4|14496.4|350
1647969600000|2022-03-22 17:20:00|14502.9|14499.9|14489.9|14486.9|14503.9|14500.9|14486.9|14483.9|180
1647969900000|2022-03-22 17:25:00|14488.9|14485.9|14498.4|14495.4|14498.4|14495.4|14488.9|14485.9|60
1647970200000|2022-03-22 17:30:00|14498.9|14495.9|14502.9|14499.9|14504.4|14501.4|14495.4|14492.4|61
1647970500000|2022-03-22 17:35:00|14503.4|14500.4|14476.9|14473.9|14504.4|14501.4|14476.9|14473.9|285
1647970800000|2022-03-22 17:40:00|14477.4|14474.4|14493.9|14490.9|14494.9|14491.9|14475.9|14472.9|115
1647971100000|2022-03-22 17:45:00|14494.4|14491.4|14486.4|14483.4|14496.4|14493.4|14482.9|14479.9|38
1647971400000|2022-03-22 17:50:00|14486.9|14483.9|14495.9|14492.9|14497.9|14494.9|14485.9|14482.9|41
1647971700000|2022-03-22 17:55:00|14495.4|14492.4|14494.4|14491.4|14499.4|14496.4|14491.9|14488.9|44
1647972000000|2022-03-22 18:00:00|14495.9|14492.9|14487.9|14484.9|14498.4|14495.4|14483.4|14480.4|66
1647972300000|2022-03-22 18:05:00|14488.4|14485.4|14491.4|14488.4|14494.4|14491.4|14484.4|14481.4|58
1647972600000|2022-03-22 18:10:00|14491.9|14488.9|14488.4|14485.4|14495.9|14492.9|14487.4|14484.4|61
1647972900000|2022-03-22 18:15:00|14487.9|14484.9|14497.4|14494.4|14500.9|14497.9|14485.9|14482.9|34
1647973200000|2022-03-22 18:20:00|14497.9|14494.9|14488.4|14485.4|14498.9|14495.9|14484.9|14481.9|88
1647973500000|2022-03-22 18:25:00|14488.9|14485.9|14466.9|14463.9|14492.4|14489.4|14459.4|14456.4|396
1647973800000|2022-03-22 18:30:00|14467.9|14464.9|14484.4|14481.4|14485.4|14482.4|14452.4|14449.4|163
1647974100000|2022-03-22 18:35:00|14483.9|14480.9|14480.4|14477.4|14486.9|14483.9|14473.4|14470.4|84
1647974400000|2022-03-22 18:40:00|14479.9|14476.9|14477.4|14474.4|14482.4|14479.4|14472.9|14469.9|47
1647974700000|2022-03-22 18:45:00|14476.9|14473.9|14470.9|14467.9|14481.9|14478.9|14467.9|14464.9|88
1647975000000|2022-03-22 18:50:00|14470.4|14467.4|14487.4|14484.4|14492.9|14489.9|14468.9|14465.9|155
1647975300000|2022-03-22 18:55:00|14487.9|14484.9|14487.4|14484.4|14497.9|14494.9|14485.9|14482.9|79
1647975600000|2022-03-22 19:00:00|14488.4|14485.4|14493.4|14490.4|14496.9|14493.9|14485.9|14482.9|83
1647975900000|2022-03-22 19:05:00|14492.9|14489.9|14497.4|14494.4|14497.4|14494.4|14489.9|14486.9|52
1647976200000|2022-03-22 19:10:00|14496.9|14493.9|14499.4|14496.4|14500.4|14497.4|14488.4|14485.4|72
1647976500000|2022-03-22 19:15:00|14499.9|14496.9|14496.4|14493.4|14509.4|14506.4|14495.9|14492.9|109
1647976800000|2022-03-22 19:20:00|14496.9|14493.9|14497.9|14494.9|14500.9|14497.9|14484.9|14481.9|145
1647977100000|2022-03-22 19:25:00|14497.4|14494.4|14494.9|14491.9|14501.4|14498.4|14491.9|14488.9|59
1647977400000|2022-03-22 19:30:00|14495.4|14492.4|14500.4|14497.4|14502.4|14499.4|14489.4|14486.4|52
1647977700000|2022-03-22 19:35:00|14499.9|14496.9|14500.4|14497.4|14507.4|14504.4|14498.9|14495.9|73
1647978000000|2022-03-22 19:40:00|14499.9|14496.9|14509.9|14506.9|14513.9|14510.9|14496.9|14493.9|128
1647978300000|2022-03-22 19:45:00|14509.4|14506.4|14521.4|14518.4|14527.9|14524.9|14506.4|14503.4|181
1647978600000|2022-03-22 19:50:00|14521.9|14518.9|14501.4|14498.4|14529.9|14526.9|14500.9|14497.9|197
1647978900000|2022-03-22 19:55:00|14501.9|14498.9|14504.4|14501.4|14516.4|14513.4|14493.9|14490.9|253
1647979200000|2022-03-22 20:00:00|14503.9|14500.9|14510.4|14507.4|14516.9|14513.9|14502.4|14499.4|71
1647979500000|2022-03-22 20:05:00|14509.9|14506.9|14505.4|14502.4|14509.9|14506.9|14503.4|14500.4|29
1647979800000|2022-03-22 20:10:00|14504.9|14501.9|14505.9|14502.9|14506.9|14503.9|14499.9|14496.9|25
1647980100000|2022-03-22 20:15:00|14505.4|14502.4|14504.4|14501.4|14505.4|14502.4|14500.4|14497.4|11
1647980400000|2022-03-22 20:20:00|14504.9|14501.9|14509.4|14506.4|14514.4|14511.4|14504.9|14501.9|37
1647980700000|2022-03-22 20:25:00|14508.9|14505.9|14512.9|14509.9|14512.9|14509.9|14506.4|14503.4|21
1647981000000|2022-03-22 20:30:00|14511.4|14508.4|14518.4|14515.4|14518.9|14515.9|14510.9|14507.9|17
1647981300000|2022-03-22 20:35:00|14519.9|14516.9|14516.4|14513.4|14521.4|14518.4|14512.9|14509.9|32
1647981600000|2022-03-22 20:40:00|14516.9|14513.9|14515.9|14512.9|14516.9|14513.9|14511.9|14508.9|9
1647981900000|2022-03-22 20:45:00|14519.9|14516.9|14521.9|14518.9|14522.4|14519.4|14512.9|14509.9|56
1647982200000|2022-03-22 20:50:00|14520.4|14517.4|14507.4|14504.4|14520.4|14517.4|14506.4|14503.4|48
1647982500000|2022-03-22 20:55:00|14506.9|14503.9|14506.9|14503.9|14511.9|14508.9|14503.4|14500.4|104
1647982800000|2022-03-22 21:00:00|14508.9|14500.9|14505.6|14497.6|14509.2|14501.2|14505.6|14497.6|551
1647983100000|2022-03-22 21:05:00|14505.8|14497.8|14504.6|14496.6|14505.9|14497.9|14503.9|14495.9|0
1647983400000|2022-03-22 21:10:00|14504.4|14496.4|14504.5|14496.5|14504.7|14496.7|14503.4|14495.4|0
1647983700000|2022-03-22 21:15:00|14503.1|14495.1|14503.2|14495.2|14504.5|14496.5|14503|14495|0
1647984000000|2022-03-22 21:20:00|14503.7|14495.7|14500.5|14492.5|14503.8|14495.8|14500.5|14492.5|0
1647984300000|2022-03-22 21:25:00|14501|14493|14507.1|14499.1|14507.1|14499.1|14501|14493|0
1647984600000|2022-03-22 21:30:00|14508.4|14500.4|14503.9|14495.9|14508.4|14500.4|14503.9|14495.9|0
1647984900000|2022-03-22 21:35:00|14504.2|14496.2|14503|14495|14504.2|14496.2|14503|14495|0
1647985200000|2022-03-22 21:40:00|14503.1|14495.1|14503|14495|14503.2|14495.2|14502.3|14494.3|0
1647985500000|2022-03-22 21:45:00|14503.4|14495.4|14503.4|14495.4|14504.3|14496.3|14502.9|14494.9|0
1647985800000|2022-03-22 21:50:00|14504.3|14496.3|14504.8|14496.8|14505.6|14497.6|14502.5|14494.5|0
1647986100000|2022-03-22 21:55:00|14504.6|14496.6|14503.5|14495.5|14505|14497|14502.8|14494.8|0
1647986400000|2022-03-22 22:00:00|14502.8|14494.8|14495.4|14487.4|14507.7|14499.7|14484.3|14476.3|0
1647986700000|2022-03-22 22:05:00|14496|14488|14479.9|14471.9|14496.7|14488.7|14478.7|14470.7|0
1647987000000|2022-03-22 22:10:00|14480.5|14472.5|14490|14482|14491.8|14483.8|14478.7|14470.7|0
1647987300000|2022-03-22 22:15:00|14490.6|14482.6|14500.8|14492.8|14502.9|14494.9|14490|14482|0
1647987600000|2022-03-22 22:20:00|14500.3|14492.3|14510.2|14502.2|14512.8|14504.8|14500.1|14492.1|0
1647987900000|2022-03-22 22:25:00|14510.1|14502.1|14507.6|14499.6|14511.9|14503.9|14501.6|14493.6|0
1647988200000|2022-03-22 22:30:00|14506.4|14498.4|14502.8|14494.8|14511.2|14503.2|14502.8|14494.8|0
1647988500000|2022-03-22 22:35:00|14504|14496|14513.6|14505.6|14513.6|14505.6|14504|14496|0
1647988800000|2022-03-22 22:40:00|14513.7|14505.7|14534.2|14526.2|14534.2|14526.2|14512.5|14504.5|0
1647989100000|2022-03-22 22:45:00|14533|14525|14522|14514|14534.5|14526.5|14520.8|14512.8|0
1647989400000|2022-03-22 22:50:00|14520.8|14512.8|14524|14516|14531.5|14523.5|14519.3|14511.3|0
1647989700000|2022-03-22 22:55:00|14525.2|14517.2|14520.5|14512.5|14526.5|14518.5|14519.2|14511.2|0
1647990000000|2022-03-22 23:00:00|14521|14513|14525.7|14517.7|14525.7|14517.7|14519.7|14511.7|0
1647990300000|2022-03-22 23:05:00|14524.5|14516.5|14525.9|14517.9|14528.3|14520.3|14519.6|14511.6|0
1647990600000|2022-03-22 23:10:00|14526.5|14518.5|14520.9|14512.9|14527.6|14519.6|14519.8|14511.8|0
1647990900000|2022-03-22 23:15:00|14520.8|14512.8|14516.3|14508.3|14524.4|14516.4|14515.7|14507.7|0
1647991200000|2022-03-22 23:20:00|14516.9|14508.9|14513.2|14505.2|14518.1|14510.1|14512|14504|0
1647991500000|2022-03-22 23:25:00|14512.6|14504.6|14513.5|14505.5|14519.3|14511.3|14512.6|14504.6|0
1647991800000|2022-03-22 23:30:00|14514.7|14506.7|14514.8|14506.8|14516|14508|14513.5|14505.5|0
1647992100000|2022-03-22 23:35:00|14514.2|14506.2|14514.8|14506.8|14517.2|14509.2|14514.2|14506.2|0
1647992400000|2022-03-22 23:40:00|14514.2|14506.2|14514.7|14506.7|14515.9|14507.9|14512.3|14504.3|0
1647992700000|2022-03-22 23:45:00|14514.1|14506.1|14517.7|14509.7|14519.5|14511.5|14510.9|14502.9|0
1647993000000|2022-03-22 23:50:00|14518.3|14510.3|14520.9|14512.9|14525.5|14517.5|14518.3|14510.3|0
1647993300000|2022-03-22 23:55:00|14521.5|14513.5|14524.6|14516.6|14528.2|14520.2|14520.3|14512.3|0
1647993600000|2022-03-23 00:00:00|14522.2|14514.2|14520.1|14512.1|14539.3|14531.3|14517.4|14509.4|0
1647993900000|2022-03-23 00:05:00|14521.3|14513.3|14514.7|14506.7|14522.5|14514.5|14509.4|14501.4|0
1647994200000|2022-03-23 00:10:00|14515.9|14507.9|14508|14500|14515.9|14507.9|14503.8|14495.8|0
1647994500000|2022-03-23 00:15:00|14508.6|14500.6|14498.4|14492.4|14511.9|14505.9|14498.4|14492.4|28
1647994800000|2022-03-23 00:20:00|14497.9|14491.9|14502.9|14496.9|14505.4|14499.4|14491.9|14485.9|6
1647995100000|2022-03-23 00:25:00|14502.4|14496.4|14499.4|14493.4|14508.4|14502.4|14499.4|14493.4|2
1647995400000|2022-03-23 00:30:00|14499.9|14493.9|14495.9|14489.9|14499.9|14493.9|14492.4|14486.4|3
1647995700000|2022-03-23 00:35:00|14495.4|14489.4|14494.4|14488.4|14501.9|14495.9|14492.4|14486.4|4
1647996000000|2022-03-23 00:40:00|14494.9|14488.9|14499.4|14493.4|14503.9|14497.9|14494.9|14488.9|0
1647996300000|2022-03-23 00:45:00|14499.9|14493.9|14504.4|14498.4|14504.4|14498.4|14499.9|14493.9|0
1647996600000|2022-03-23 00:50:00|14504.9|14498.9|14512.9|14506.9|14517.4|14511.4|14504.9|14498.9|3
1647996900000|2022-03-23 00:55:00|14513.4|14507.4|14511.9|14505.9|14515.4|14509.4|14510.4|14504.4|2
1647997200000|2022-03-23 01:00:00|14512.4|14506.4|14512.4|14506.4|14516.9|14510.9|14510.4|14504.4|5
1647997500000|2022-03-23 01:05:00|14512.9|14506.9|14514.9|14508.9|14518.9|14512.9|14511.9|14505.9|13
1647997800000|2022-03-23 01:10:00|14515.4|14509.4|14518.4|14512.4|14522.9|14516.9|14515.4|14509.4|9
1647998100000|2022-03-23 01:15:00|14517.9|14511.9|14523.9|14517.9|14523.9|14517.9|14512.9|14506.9|5
1647998400000|2022-03-23 01:20:00|14524.9|14518.9|14526.4|14520.4|14531.9|14525.9|14523.4|14517.4|13
1647998700000|2022-03-23 01:25:00|14525.9|14519.9|14530.9|14524.9|14531.4|14525.4|14521.9|14515.9|6
1647999000000|2022-03-23 01:30:00|14531.4|14525.4|14536.4|14530.4|14537.9|14531.9|14528.4|14522.4|35
1647999300000|2022-03-23 01:35:00|14542.9|14536.9|14529.9|14523.9|14542.9|14536.9|14526.4|14520.4|32
1647999600000|2022-03-23 01:40:00|14531.4|14525.4|14531.4|14525.4|14532.4|14526.4|14529.9|14523.9|0
1647999900000|2022-03-23 01:45:00|14532.4|14526.4|14529.9|14523.9|14532.4|14526.4|14529.4|14523.4|2
1648000200000|2022-03-23 01:50:00|14530.4|14524.4|14534.9|14528.9|14540.9|14534.9|14530.4|14524.4|22
1648000500000|2022-03-23 01:55:00|14535.4|14529.4|14543.9|14537.9|14546.4|14540.4|14534.9|14528.9|28
1648000800000|2022-03-23 02:00:00|14542.9|14536.9|14537.9|14531.9|14548.4|14542.4|14536.9|14530.9|12
1648001100000|2022-03-23 02:05:00|14538.4|14532.4|14529.9|14523.9|14542.4|14536.4|14529.9|14523.9|2
1648001400000|2022-03-23 02:10:00|14529.4|14523.4|14526.4|14520.4|14529.4|14523.4|14525.9|14519.9|0
1648001700000|2022-03-23 02:15:00|14526.9|14520.9|14536.4|14530.4|14536.9|14530.9|14526.9|14520.9|2
1648002000000|2022-03-23 02:20:00|14537.9|14531.9|14540.4|14534.4|14540.4|14534.4|14537.9|14531.9|1
1648002300000|2022-03-23 02:25:00|14540.9|14534.9|14536.4|14530.4|14544.9|14538.9|14535.9|14529.9|10
1648002600000|2022-03-23 02:30:00|14536.9|14530.9|14548.4|14542.4|14554.4|14548.4|14536.4|14530.4|5
1648002900000|2022-03-23 02:35:00|14551.9|14545.9|14556.4|14550.4|14556.4|14550.4|14550.4|14544.4|9
1648003200000|2022-03-23 02:40:00|14556.9|14550.9|14567.4|14561.4|14567.9|14561.9|14556.4|14550.4|13
1648003500000|2022-03-23 02:45:00|14567.9|14561.9|14569.4|14563.4|14569.9|14563.9|14562.4|14556.4|4
1648003800000|2022-03-23 02:50:00|14569.9|14563.9|14571.4|14565.4|14573.4|14567.4|14568.9|14562.9|11
1648004100000|2022-03-23 02:55:00|14570.9|14564.9|14570.9|14564.9|14571.9|14565.9|14569.4|14563.4|4
1648004400000|2022-03-23 03:00:00|14571.4|14565.4|14569.9|14563.9|14571.4|14565.4|14569.4|14563.4|0
1648004700000|2022-03-23 03:05:00|14569.4|14563.4|14564.9|14558.9|14571.4|14565.4|14563.4|14557.4|6
1648005000000|2022-03-23 03:10:00|14563.4|14557.4|14567.4|14561.4|14567.4|14561.4|14560.4|14554.4|1
1648005300000|2022-03-23 03:15:00|14566.9|14560.9|14564.4|14558.4|14566.9|14560.9|14562.9|14556.9|0
1648005600000|2022-03-23 03:20:00|14562.4|14556.4|14562.4|14556.4|14562.4|14556.4|14557.4|14551.4|8
1648005900000|2022-03-23 03:25:00|14561.9|14555.9|14555.9|14549.9|14562.9|14556.9|14553.9|14547.9|0
1648006200000|2022-03-23 03:30:00|14556.9|14550.9|14554.9|14548.9|14557.9|14551.9|14553.9|14547.9|0
1648006500000|2022-03-23 03:35:00|14554.4|14548.4|14555.9|14549.9|14555.9|14549.9|14554.4|14548.4|0
1648006800000|2022-03-23 03:40:00|14555.4|14549.4|14552.4|14546.4|14555.9|14549.9|14551.9|14545.9|1
1648007100000|2022-03-23 03:45:00|14553.9|14547.9|14560.9|14554.9|14561.4|14555.4|14553.9|14547.9|3
1648007400000|2022-03-23 03:50:00|14557.9|14551.9|14556.9|14550.9|14557.9|14551.9|14555.9|14549.9|1
1648007700000|2022-03-23 03:55:00|14558.4|14552.4|14553.4|14547.4|14558.4|14552.4|14553.4|14547.4|0
1648008000000|2022-03-23 04:00:00|14552.9|14546.9|14552.9|14546.9|14552.9|14546.9|14544.9|14538.9|3
1648008300000|2022-03-23 04:05:00|14553.4|14547.4|14551.4|14545.4|14554.4|14548.4|14551.4|14545.4|2
1648008600000|2022-03-23 04:10:00|14550.9|14544.9|14550.9|14544.9|14550.9|14544.9|14550.4|14544.4|0
1648008900000|2022-03-23 04:15:00|14548.9|14542.9|14545.4|14539.4|14548.9|14542.9|14544.9|14538.9|2
1648009200000|2022-03-23 04:20:00|14544.4|14538.4|14547.4|14541.4|14547.9|14541.9|14540.9|14534.9|4
1648009500000|2022-03-23 04:25:00|14546.9|14540.9|14551.4|14545.4|14551.4|14545.4|14546.4|14540.4|4
1648009800000|2022-03-23 04:30:00|14552.4|14546.4|14551.9|14545.9|14553.9|14547.9|14551.4|14545.4|0
1648010100000|2022-03-23 04:35:00|14552.9|14546.9|14552.9|14546.9|14553.9|14547.9|14551.9|14545.9|0
1648010400000|2022-03-23 04:40:00|14553.9|14547.9|14557.9|14551.9|14557.9|14551.9|14553.9|14547.9|0
1648010700000|2022-03-23 04:45:00|14557.4|14551.4|14557.4|14551.4|14557.9|14551.9|14557.4|14551.4|0
1648011000000|2022-03-23 04:50:00|14556.4|14550.4|14557.4|14551.4|14557.4|14551.4|14555.4|14549.4|0
1648011300000|2022-03-23 04:55:00|14557.9|14551.9|14558.9|14552.9|14559.9|14553.9|14557.9|14551.9|0
1648011600000|2022-03-23 05:00:00|14559.4|14553.4|14560.9|14554.9|14564.4|14558.4|14558.4|14552.4|1
1648011900000|2022-03-23 05:05:00|14560.4|14554.4|14561.9|14555.9|14561.9|14555.9|14552.9|14546.9|5
1648012200000|2022-03-23 05:10:00|14561.4|14555.4|14561.4|14555.4|14561.9|14555.9|14560.4|14554.4|0
1648012500000|2022-03-23 05:15:00|14561.9|14555.9|14567.9|14561.9|14571.9|14565.9|14561.9|14555.9|3
1648012800000|2022-03-23 05:20:00|14568.4|14562.4|14574.9|14568.9|14575.4|14569.4|14565.9|14559.9|10
1648013100000|2022-03-23 05:25:00|14574.4|14568.4|14574.9|14568.9|14575.4|14569.4|14572.4|14566.4|6
1648013400000|2022-03-23 05:30:00|14575.4|14569.4|14576.4|14570.4|14576.4|14570.4|14575.4|14569.4|2
1648013700000|2022-03-23 05:35:00|14575.9|14569.9|14575.9|14569.9|14578.4|14572.4|14575.4|14569.4|3
1648014000000|2022-03-23 05:40:00|14575.4|14569.4|14576.4|14570.4|14576.4|14570.4|14573.4|14567.4|5
1648014300000|2022-03-23 05:45:00|14576.9|14570.9|14576.9|14570.9|14578.4|14572.4|14573.9|14567.9|9
1648014600000|2022-03-23 05:50:00|14576.4|14570.4|14581.4|14575.4|14581.9|14575.9|14575.9|14569.9|33
1648014900000|2022-03-23 05:55:00|14582.4|14576.4|14581.4|14575.4|14585.4|14579.4|14579.4|14573.4|42
1648015200000|2022-03-23 06:00:00|14582.9|14576.9|14573.4|14567.4|14587.4|14581.4|14569.9|14563.9|30
1648015500000|2022-03-23 06:05:00|14572.9|14566.9|14569.9|14563.9|14577.9|14571.9|14564.9|14558.9|31
1648015800000|2022-03-23 06:10:00|14570.4|14564.4|14577.4|14571.4|14577.9|14571.9|14567.9|14561.9|6
1648016100000|2022-03-23 06:15:00|14576.9|14570.9|14578.9|14572.9|14579.9|14573.9|14572.4|14566.4|14
1648016400000|2022-03-23 06:20:00|14579.4|14573.4|14575.9|14569.9|14579.4|14573.4|14573.4|14567.4|6
1648016700000|2022-03-23 06:25:00|14575.4|14569.4|14570.4|14564.4|14575.4|14569.4|14567.4|14561.4|8
1648017000000|2022-03-23 06:30:00|14568.9|14562.9|14555.9|14549.9|14568.9|14562.9|14553.4|14547.4|25
1648017300000|2022-03-23 06:35:00|14556.4|14550.4|14561.4|14555.4|14563.4|14557.4|14551.4|14545.4|20
1648017600000|2022-03-23 06:40:00|14562.4|14556.4|14561.4|14555.4|14566.9|14560.9|14555.4|14549.4|64
1648017900000|2022-03-23 06:45:00|14561.9|14555.9|14561.4|14555.4|14564.9|14558.9|14559.9|14553.9|3
1648018200000|2022-03-23 06:50:00|14560.4|14554.4|14560.4|14554.4|14565.4|14559.4|14557.9|14551.9|19
1648018500000|2022-03-23 06:55:00|14559.9|14553.9|14577.4|14571.4|14577.9|14571.9|14559.9|14553.9|84
1648018800000|2022-03-23 07:00:00|14575.9|14572.9|14560.4|14557.4|14582.4|14579.4|14550.4|14547.4|249
1648019100000|2022-03-23 07:05:00|14559.9|14556.9|14548.9|14545.9|14559.9|14556.9|14534.9|14531.9|152
1648019400000|2022-03-23 07:10:00|14549.4|14546.4|14545.4|14542.4|14552.9|14549.9|14539.4|14536.4|122
1648019700000|2022-03-23 07:15:00|14544.9|14541.9|14542.9|14539.9|14547.9|14544.9|14540.4|14537.4|107
1648020000000|2022-03-23 07:20:00|14542.4|14539.4|14540.4|14537.4|14547.4|14544.4|14539.4|14536.4|113
1648020300000|2022-03-23 07:25:00|14540.9|14537.9|14542.9|14539.9|14547.9|14544.9|14539.9|14536.9|91
1648020600000|2022-03-23 07:30:00|14542.4|14539.4|14533.4|14530.4|14548.4|14545.4|14532.9|14529.9|141
1648020900000|2022-03-23 07:35:00|14532.9|14529.9|14536.4|14533.4|14536.4|14533.4|14521.9|14518.9|168
1648021200000|2022-03-23 07:40:00|14535.9|14532.9|14535.4|14532.4|14540.9|14537.9|14530.9|14527.9|98
1648021500000|2022-03-23 07:45:00|14535.9|14532.9|14526.4|14523.4|14536.9|14533.9|14524.4|14521.4|115
1648021800000|2022-03-23 07:50:00|14525.9|14522.9|14515.9|14512.9|14528.4|14525.4|14515.4|14512.4|191
1648022100000|2022-03-23 07:55:00|14516.4|14513.4|14510.9|14507.9|14516.9|14513.9|14502.9|14499.9|330
1648022400000|2022-03-23 08:00:00|14510.3|14508.5|14489.8|14488|14541.8|14540|14489.8|14488|1145
1648022700000|2022-03-23 08:05:00|14486.8|14485|14510.8|14509|14525.3|14523.5|14479.8|14478|698
1648023000000|2022-03-23 08:10:00|14510.3|14508.5|14510.3|14508.5|14530.8|14529|14503.3|14501.5|542
1648023300000|2022-03-23 08:15:00|14509.8|14508|14501.3|14499.5|14529.3|14527.5|14497.8|14496|413
1648023600000|2022-03-23 08:20:00|14501.8|14500|14494.3|14492.5|14503.8|14502|14480.3|14478.5|447
1648023900000|2022-03-23 08:25:00|14494.8|14493|14498.8|14497|14502.8|14501|14481.3|14479.5|368
1648024200000|2022-03-23 08:30:00|14497.8|14496|14501.3|14499.5|14510.3|14508.5|14487.3|14485.5|436
1648024500000|2022-03-23 08:35:00|14500.8|14499|14505.3|14503.5|14510.8|14509|14487.8|14486|386
1648024800000|2022-03-23 08:40:00|14505.5|14503.7|14517|14515.2|14518|14516.2|14503|14501.2|302
1648025100000|2022-03-23 08:45:00|14516.5|14514.7|14530|14528.2|14530|14528.2|14509|14507.2|438
1648025400000|2022-03-23 08:50:00|14529.5|14527.7|14525|14523.2|14530|14528.2|14522|14520.2|203
1648025700000|2022-03-23 08:55:00|14524.5|14522.7|14512|14510.2|14531|14529.2|14509|14507.2|455
1648026000000|2022-03-23 09:00:00|14512.5|14510.7|14523|14521.2|14525|14523.2|14496|14494.2|417
1648026300000|2022-03-23 09:05:00|14523.5|14521.7|14501|14499.2|14525.5|14523.7|14499.5|14497.7|161
1648026600000|2022-03-23 09:10:00|14500.5|14498.7|14490|14488.2|14503|14501.2|14487.5|14485.7|419
1648026900000|2022-03-23 09:15:00|14490.5|14488.7|14497|14495.2|14502.5|14500.7|14481.5|14479.7|195
1648027200000|2022-03-23 09:20:00|14496|14494.2|14476|14474.2|14504|14502.2|14474.5|14472.7|383
1648027500000|2022-03-23 09:25:00|14474.5|14472.7|14470.5|14468.7|14481|14479.2|14463.5|14461.7|497
1648027800000|2022-03-23 09:30:00|14470|14468.2|14460|14458.2|14470|14468.2|14448|14446.2|278
1648028100000|2022-03-23 09:35:00|14459.5|14457.7|14434|14432.2|14460|14458.2|14423|14421.2|774
1648028400000|2022-03-23 09:40:00|14434.5|14432.7|14430.5|14428.7|14441|14439.2|14425.5|14423.7|618
1648028700000|2022-03-23 09:45:00|14430|14428.2|14414|14412.2|14432.5|14430.7|14402.5|14400.7|679
1648029000000|2022-03-23 09:50:00|14413.5|14411.7|14433|14431.2|14434.5|14432.7|14410.5|14408.7|528
1648029300000|2022-03-23 09:55:00|14432.5|14430.7|14433.5|14431.7|14441|14439.2|14428.5|14426.7|343
1648029600000|2022-03-23 10:00:00|14433|14431.2|14433|14431.2|14447|14445.2|14430.5|14428.7|386
1648029900000|2022-03-23 10:05:00|14434|14432.2|14428|14426.2|14439.5|14437.7|14422.5|14420.7|247
1648030200000|2022-03-23 10:10:00|14428.5|14426.7|14437|14435.2|14442|14440.2|14428|14426.2|143
1648030500000|2022-03-23 10:15:00|14437.5|14435.7|14445|14443.2|14447|14445.2|14431|14429.2|259
1648030800000|2022-03-23 10:20:00|14444.5|14442.7|14425|14423.2|14446|14444.2|14422|14420.2|203
1648031100000|2022-03-23 10:25:00|14424.5|14422.7|14422|14420.2|14431.5|14429.7|14422|14420.2|107
1648031400000|2022-03-23 10:30:00|14422.5|14420.7|14435|14433.2|14435|14433.2|14419|14417.2|144
1648031700000|2022-03-23 10:35:00|14434.5|14432.7|14424.5|14422.7|14439|14437.2|14424|14422.2|144
1648032000000|2022-03-23 10:40:00|14425|14423.2|14413.5|14411.7|14433|14431.2|14413|14411.2|272
1648032300000|2022-03-23 10:45:00|14414|14412.2|14416|14414.2|14427.5|14425.7|14410|14408.2|457
1648032600000|2022-03-23 10:50:00|14415|14413.2|14423.5|14421.7|14430.5|14428.7|14415|14413.2|281
1648032900000|2022-03-23 10:55:00|14422.5|14420.7|14426|14424.2|14426.5|14424.7|14409.5|14407.7|370
1648033200000|2022-03-23 11:00:00|14426.5|14424.7|14411|14409.2|14430.5|14428.7|14408|14406.2|348
1648033500000|2022-03-23 11:05:00|14410.5|14408.7|14381.5|14379.7|14412|14410.2|14381|14379.2|422
1648033800000|2022-03-23 11:10:00|14382|14380.2|14385|14383.2|14391|14389.2|14378.5|14376.7|539
1648034100000|2022-03-23 11:15:00|14385.5|14383.7|14384|14382.2|14388|14386.2|14375.5|14373.7|330
1648034400000|2022-03-23 11:20:00|14383.5|14381.7|14363|14361.2|14386|14384.2|14360.5|14358.7|648
1648034700000|2022-03-23 11:25:00|14362.5|14360.7|14367|14365.2|14370|14368.2|14360|14358.2|280
1648035000000|2022-03-23 11:30:00|14367.5|14365.7|14371.5|14369.7|14371.5|14369.7|14363.5|14361.7|224
1648035300000|2022-03-23 11:35:00|14371|14369.2|14374|14372.2|14380.5|14378.7|14365.5|14363.7|373
1648035600000|2022-03-23 11:40:00|14373.5|14371.7|14338|14336.2|14374.5|14372.7|14335.5|14333.7|736
1648035900000|2022-03-23 11:45:00|14338.5|14336.7|14337.5|14335.7|14344|14342.2|14336|14334.2|458
1648036200000|2022-03-23 11:50:00|14337|14335.2|14341.5|14339.7|14343.5|14341.7|14324.5|14322.7|495
1648036500000|2022-03-23 11:55:00|14342|14340.2|14355.5|14353.7|14357.5|14355.7|14337.5|14335.7|466
1648036800000|2022-03-23 12:00:00|14355|14353.2|14345.5|14343.7|14358.5|14356.7|14341.5|14339.7|402
1648037100000|2022-03-23 12:05:00|14346|14344.2|14349|14347.2|14359|14357.2|14337|14335.2|338
1648037400000|2022-03-23 12:10:00|14348.5|14346.7|14361|14359.2|14364.5|14362.7|14347|14345.2|601
1648037700000|2022-03-23 12:15:00|14360.5|14358.7|14354.5|14352.7|14361|14359.2|14346|14344.2|140
1648038000000|2022-03-23 12:20:00|14354|14352.2|14335.5|14333.7|14366.5|14364.7|14334|14332.2|634
1648038300000|2022-03-23 12:25:00|14335|14333.2|14319|14317.2|14338|14336.2|14311|14309.2|738
1648038600000|2022-03-23 12:30:00|14318.5|14316.7|14312|14310.2|14321|14319.2|14302.5|14300.7|409
1648038900000|2022-03-23 12:35:00|14312.5|14310.7|14306|14304.2|14314|14312.2|14301|14299.2|477
1648039200000|2022-03-23 12:40:00|14306.1|14304.3|14316.1|14314.3|14316.6|14314.8|14297.6|14295.8|384
1648039500000|2022-03-23 12:45:00|14313.1|14311.3|14308.1|14306.3|14318.6|14316.8|14301.1|14299.3|305
1648039800000|2022-03-23 12:50:00|14307.6|14305.8|14283.6|14281.8|14307.6|14305.8|14283.1|14281.3|552
1648040100000|2022-03-23 12:55:00|14284.1|14282.3|14288.1|14286.3|14291.1|14289.3|14279.6|14277.8|382
1648040400000|2022-03-23 13:00:00|14288.6|14286.8|14289.6|14287.8|14293.6|14291.8|14286.1|14284.3|261
1648040700000|2022-03-23 13:05:00|14289.1|14287.3|14272.6|14270.8|14291.6|14289.8|14270.1|14268.3|412
1648041000000|2022-03-23 13:10:00|14272.1|14270.3|14258.1|14256.3|14273.6|14271.8|14252.1|14250.3|536
1648041300000|2022-03-23 13:15:00|14258.6|14256.8|14265.1|14263.3|14270.6|14268.8|14253.1|14251.3|533
1648041600000|2022-03-23 13:20:00|14265.6|14263.8|14281.6|14279.8|14282.1|14280.3|14261.6|14259.8|558
1648041900000|2022-03-23 13:25:00|14281.1|14279.3|14266.1|14264.3|14283.6|14281.8|14263.6|14261.8|725
1648042200000|2022-03-23 13:30:00|14266.6|14264.8|14254.1|14252.3|14278.1|14276.3|14246.1|14244.3|889
1648042500000|2022-03-23 13:35:00|14253.6|14251.8|14254.6|14252.8|14277.1|14275.3|14248.6|14246.8|504
1648042800000|2022-03-23 13:40:00|14255.1|14253.3|14250.1|14248.3|14269.1|14267.3|14249.1|14247.3|441
1648043100000|2022-03-23 13:45:00|14250.6|14248.8|14230.6|14228.8|14251.1|14249.3|14226.6|14224.8|734
1648043400000|2022-03-23 13:50:00|14230.1|14228.3|14246.1|14244.3|14246.6|14244.8|14225.6|14223.8|474
1648043700000|2022-03-23 13:55:00|14245.6|14243.8|14260.1|14258.3|14274.1|14272.3|14243.1|14241.3|773
1648044000000|2022-03-23 14:00:00|14259.6|14257.8|14263.1|14261.3|14271.6|14269.8|14244.1|14242.3|546
1648044300000|2022-03-23 14:05:00|14263.6|14261.8|14293.1|14291.3|14304.1|14302.3|14259.6|14257.8|702
1648044600000|2022-03-23 14:10:00|14293.6|14291.8|14313.1|14311.3|14313.1|14311.3|14283.6|14281.8|487
1648044900000|2022-03-23 14:15:00|14313.6|14311.8|14331.1|14329.3|14333.1|14331.3|14312.6|14310.8|704
1648045200000|2022-03-23 14:20:00|14330.6|14328.8|14349.1|14347.3|14353.1|14351.3|14321.1|14319.3|685
1648045500000|2022-03-23 14:25:00|14349.6|14347.8|14313.1|14311.3|14351.1|14349.3|14312.1|14310.3|588
1648045800000|2022-03-23 14:30:00|14312.1|14310.3|14321.6|14319.8|14335.6|14333.8|14308.1|14306.3|434
1648046100000|2022-03-23 14:35:00|14322.1|14320.3|14313.6|14311.8|14324.6|14322.8|14308.6|14306.8|324
1648046400000|2022-03-23 14:40:00|14314.1|14312.3|14300.1|14298.3|14316.1|14314.3|14293.6|14291.8|459
1648046700000|2022-03-23 14:45:00|14299.6|14297.8|14275.1|14273.3|14299.6|14297.8|14265.1|14263.3|617
1648047000000|2022-03-23 14:50:00|14275.6|14273.8|14261.6|14259.8|14279.1|14277.3|14258.1|14256.3|547
1648047300000|2022-03-23 14:55:00|14260.6|14258.8|14286.6|14284.8|14286.6|14284.8|14257.6|14255.8|343
1648047600000|2022-03-23 15:00:00|14286.1|14284.3|14272.1|14270.3|14290.6|14288.8|14271.1|14269.3|379
1648047900000|2022-03-23 15:05:00|14271.6|14269.8|14263.1|14261.3|14282.1|14280.3|14262.1|14260.3|280
1648048200000|2022-03-23 15:10:00|14262.6|14260.8|14263.1|14261.3|14274.6|14272.8|14259.6|14257.8|295
1648048500000|2022-03-23 15:15:00|14263.6|14261.8|14270.1|14268.3|14278.1|14276.3|14260.6|14258.8|335
1648048800000|2022-03-23 15:20:00|14269.1|14267.3|14281.1|14279.3|14283.1|14281.3|14267.6|14265.8|274
1648049100000|2022-03-23 15:25:00|14281.6|14279.8|14285.1|14283.3|14289.6|14287.8|14279.1|14277.3|349
1648049400000|2022-03-23 15:30:00|14284.6|14282.8|14275.1|14273.3|14285.6|14283.8|14270.6|14268.8|330
1648049700000|2022-03-23 15:35:00|14274.6|14272.8|14273.1|14271.3|14277.1|14275.3|14267.6|14265.8|197
1648050000000|2022-03-23 15:40:00|14272.6|14270.8|14286.1|14284.3|14288.1|14286.3|14266.1|14264.3|339
1648050300000|2022-03-23 15:45:00|14285.6|14283.8|14280.1|14278.3|14288.6|14286.8|14276.6|14274.8|250
1648050600000|2022-03-23 15:50:00|14279.6|14277.8|14304.1|14302.3|14305.1|14303.3|14277.6|14275.8|389
1648050900000|2022-03-23 15:55:00|14303.6|14301.8|14284.6|14282.8|14317.1|14315.3|14282.6|14280.8|456
1648051200000|2022-03-23 16:00:00|14285.1|14283.3|14308.6|14306.8|14321.1|14319.3|14285.1|14283.3|475
1648051500000|2022-03-23 16:05:00|14309.1|14307.3|14279.1|14277.3|14310.1|14308.3|14274.6|14272.8|473
1648051800000|2022-03-23 16:10:00|14278.6|14276.8|14274.1|14272.3|14283.1|14281.3|14263.6|14261.8|473
1648052100000|2022-03-23 16:15:00|14274.6|14272.8|14281.1|14279.3|14284.6|14282.8|14272.6|14270.8|269
1648052400000|2022-03-23 16:20:00|14281.6|14279.8|14278.1|14276.3|14288.6|14286.8|14274.1|14272.3|320
1648052700000|2022-03-23 16:25:00|14278.6|14276.8|14266.1|14264.3|14284.1|14282.3|14263.6|14261.8|590
1648053000000|2022-03-23 16:30:00|14266.7|14263.7|14283.2|14280.2|14287.7|14284.7|14265.7|14262.7|1248
1648053300000|2022-03-23 16:35:00|14284.7|14281.7|14275.2|14272.2|14288.7|14285.7|14262.2|14259.2|705
1648053600000|2022-03-23 16:40:00|14274.7|14271.7|14265.7|14262.7|14279.2|14276.2|14265.7|14262.7|201
1648053900000|2022-03-23 16:45:00|14266.2|14263.2|14252.7|14249.7|14269.7|14266.7|14246.2|14243.2|292
1648054200000|2022-03-23 16:50:00|14252.2|14249.2|14261.7|14258.7|14268.2|14265.2|14249.2|14246.2|138
1648054500000|2022-03-23 16:55:00|14261.2|14258.2|14256.7|14253.7|14265.2|14262.2|14254.7|14251.7|149
1648054800000|2022-03-23 17:00:00|14257.2|14254.2|14249.2|14246.2|14263.7|14260.7|14245.2|14242.2|252
1648055100000|2022-03-23 17:05:00|14250.2|14247.2|14257.2|14254.2|14261.7|14258.7|14246.2|14243.2|98
1648055400000|2022-03-23 17:10:00|14257.7|14254.7|14257.7|14254.7|14264.2|14261.2|14251.2|14248.2|109
1648055700000|2022-03-23 17:15:00|14258.2|14255.2|14243.7|14240.7|14261.2|14258.2|14242.2|14239.2|120
1648056000000|2022-03-23 17:20:00|14244.2|14241.2|14235.7|14232.7|14246.7|14243.7|14232.7|14229.7|147
1648056300000|2022-03-23 17:25:00|14236.2|14233.2|14221.7|14218.7|14236.7|14233.7|14220.2|14217.2|251
1648056600000|2022-03-23 17:30:00|14221.2|14218.2|14233.7|14230.7|14237.7|14234.7|14212.2|14209.2|220
1648056900000|2022-03-23 17:35:00|14233.2|14230.2|14231.2|14228.2|14236.2|14233.2|14228.2|14225.2|138
1648057200000|2022-03-23 17:40:00|14230.7|14227.7|14221.7|14218.7|14230.7|14227.7|14220.7|14217.7|64
1648057500000|2022-03-23 17:45:00|14221.2|14218.2|14218.2|14215.2|14223.2|14220.2|14212.2|14209.2|74
1648057800000|2022-03-23 17:50:00|14217.7|14214.7|14231.7|14228.7|14233.2|14230.2|14213.2|14210.2|71
1648058100000|2022-03-23 17:55:00|14232.2|14229.2|14231.7|14228.7|14241.2|14238.2|14226.7|14223.7|214
1648058400000|2022-03-23 18:00:00|14232.2|14229.2|14247.7|14244.7|14247.7|14244.7|14225.2|14222.2|117
1648058700000|2022-03-23 18:05:00|14247.2|14244.2|14219.7|14216.7|14247.2|14244.2|14216.2|14213.2|134
1648059000000|2022-03-23 18:10:00|14219.2|14216.2|14213.7|14210.7|14222.7|14219.7|14212.7|14209.7|107
1648059300000|2022-03-23 18:15:00|14213.2|14210.2|14228.2|14225.2|14229.7|14226.7|14207.7|14204.7|120
1648059600000|2022-03-23 18:20:00|14229.2|14226.2|14224.7|14221.7|14233.7|14230.7|14216.2|14213.2|127
1648059900000|2022-03-23 18:25:00|14224.2|14221.2|14234.7|14231.7|14235.7|14232.7|14219.7|14216.7|77
1648060200000|2022-03-23 18:30:00|14234.2|14231.2|14221.7|14218.7|14238.7|14235.7|14220.2|14217.2|108
1648060500000|2022-03-23 18:35:00|14221.2|14218.2|14232.7|14229.7|14233.2|14230.2|14215.7|14212.7|79
1648060800000|2022-03-23 18:40:00|14233.2|14230.2|14229.7|14226.7|14235.2|14232.2|14226.2|14223.2|47
1648061100000|2022-03-23 18:45:00|14229.2|14226.2|14253.2|14250.2|14255.2|14252.2|14227.2|14224.2|117
1648061400000|2022-03-23 18:50:00|14252.7|14249.7|14251.7|14248.7|14257.2|14254.2|14246.7|14243.7|67
1648061700000|2022-03-23 18:55:00|14252.2|14249.2|14233.7|14230.7|14254.2|14251.2|14229.7|14226.7|134
1648062000000|2022-03-23 19:00:00|14234.2|14231.2|14240.7|14237.7|14248.2|14245.2|14228.2|14225.2|106
1648062300000|2022-03-23 19:05:00|14240.2|14237.2|14229.2|14226.2|14240.7|14237.7|14227.2|14224.2|135
1648062600000|2022-03-23 19:10:00|14228.7|14225.7|14231.2|14228.2|14237.7|14234.7|14224.2|14221.2|60
1648062900000|2022-03-23 19:15:00|14231.7|14228.7|14224.7|14221.7|14239.2|14236.2|14223.7|14220.7|94
1648063200000|2022-03-23 19:20:00|14224.2|14221.2|14243.2|14240.2|14244.2|14241.2|14222.7|14219.7|60
1648063500000|2022-03-23 19:25:00|14243.7|14240.7|14246.7|14243.7|14249.2|14246.2|14240.7|14237.7|68
1648063800000|2022-03-23 19:30:00|14246.2|14243.2|14234.2|14231.2|14250.2|14247.2|14233.7|14230.7|109
1648064100000|2022-03-23 19:35:00|14234.7|14231.7|14232.7|14229.7|14241.7|14238.7|14232.7|14229.7|65
1648064400000|2022-03-23 19:40:00|14232.2|14229.2|14238.7|14235.7|14240.7|14237.7|14219.2|14216.2|139
1648064700000|2022-03-23 19:45:00|14238.2|14235.2|14234.7|14231.7|14249.2|14246.2|14227.2|14224.2|147
1648065000000|2022-03-23 19:50:00|14231.7|14228.7|14217.2|14214.2|14232.2|14229.2|14211.7|14208.7|181
1648065300000|2022-03-23 19:55:00|14217.7|14214.7|14209.7|14206.7|14222.7|14219.7|14200.2|14197.2|228
1648065600000|2022-03-23 20:00:00|14209.2|14206.2|14201.7|14198.7|14209.2|14206.2|14201.2|14198.2|77
1648065900000|2022-03-23 20:05:00|14201.2|14198.2|14202.2|14199.2|14205.7|14202.7|14198.7|14195.7|77
1648066200000|2022-03-23 20:10:00|14202.7|14199.7|14205.2|14202.2|14206.2|14203.2|14200.7|14197.7|25
1648066500000|2022-03-23 20:15:00|14205.7|14202.7|14207.7|14204.7|14208.2|14205.2|14204.2|14201.2|39
1648066800000|2022-03-23 20:20:00|14207.2|14204.2|14208.2|14205.2|14210.7|14207.7|14206.7|14203.7|37
1648067100000|2022-03-23 20:25:00|14208.7|14205.7|14207.7|14204.7|14209.2|14206.2|14206.2|14203.2|31
1648067400000|2022-03-23 20:30:00|14207.2|14204.2|14211.2|14208.2|14212.7|14209.7|14204.7|14201.7|50
1648067700000|2022-03-23 20:35:00|14211.7|14208.7|14206.7|14203.7|14211.7|14208.7|14205.2|14202.2|13
1648068000000|2022-03-23 20:40:00|14206.2|14203.2|14206.7|14203.7|14208.2|14205.2|14206.2|14203.2|8
1648068300000|2022-03-23 20:45:00|14206.2|14203.2|14203.7|14200.7|14209.7|14206.7|14203.2|14200.2|79
1648068600000|2022-03-23 20:50:00|14204.2|14201.2|14207.2|14204.2|14211.2|14208.2|14202.7|14199.7|71
1648068900000|2022-03-23 20:55:00|14208.7|14205.7|14201.2|14198.2|14211.2|14208.2|14198.2|14195.2|149
1648069200000|2022-03-23 21:00:00|14202.4|14194.4|14197.5|14189.5|14202.6|14194.6|14196.6|14188.6|5
1648069500000|2022-03-23 21:05:00|14196.6|14188.6|14196.9|14188.9|14197.5|14189.5|14195.5|14187.5|0
1648069800000|2022-03-23 21:10:00|14195.8|14187.8|14198.1|14190.1|14198.2|14190.2|14195.8|14187.8|0
1648070100000|2022-03-23 21:15:00|14198.3|14190.3|14197.4|14189.4|14198.3|14190.3|14196.6|14188.6|0
1648070400000|2022-03-23 21:20:00|14196.7|14188.7|14197.5|14189.5|14198|14190|14196.4|14188.4|0
1648070700000|2022-03-23 21:25:00|14197.2|14189.2|14198.6|14190.6|14198.6|14190.6|14197.2|14189.2|0
1648071000000|2022-03-23 21:30:00|14198.4|14190.4|14199.1|14191.1|14201.6|14193.6|14198.3|14190.3|0
1648071300000|2022-03-23 21:35:00|14199.2|14191.2|14199.6|14191.6|14201.4|14193.4|14199.2|14191.2|0
1648071600000|2022-03-23 21:40:00|14200.3|14192.3|14200.2|14192.2|14201.7|14193.7|14200|14192|0
1648071900000|2022-03-23 21:45:00|14200|14192|14199.5|14191.5|14200.5|14192.5|14199.5|14191.5|0
1648072200000|2022-03-23 21:50:00|14198.9|14190.9|14199.1|14191.1|14199.8|14191.8|14198.9|14190.9|0
1648072500000|2022-03-23 21:55:00|14199.6|14191.6|14199.9|14191.9|14200.6|14192.6|14198.9|14190.9|0
1648072800000|2022-03-23 22:00:00|14205.7|14197.7|14194.5|14186.5|14205.7|14197.7|14194.5|14186.5|0
1648073100000|2022-03-23 22:05:00|14194.4|14186.4|14198.2|14190.2|14200|14192|14194.4|14186.4|0
1648073400000|2022-03-23 22:10:00|14198.8|14190.8|14196.9|14188.9|14205.4|14197.4|14196.2|14188.2|0
1648073700000|2022-03-23 22:15:00|14198.1|14190.1|14204.6|14196.6|14205.3|14197.3|14195.7|14187.7|0
1648074000000|2022-03-23 22:20:00|14205.3|14197.3|14204.8|14196.8|14205.4|14197.4|14202.4|14194.4|0
1648074300000|2022-03-23 22:25:00|14206|14198|14208.6|14200.6|14209.9|14201.9|14205|14197|0
1648074600000|2022-03-23 22:30:00|14209.2|14201.2|14213.8|14205.8|14215.8|14207.8|14209.2|14201.2|0
1648074900000|2022-03-23 22:35:00|14212.6|14204.6|14210.8|14202.8|14217.1|14209.1|14209.6|14201.6|0
1648075200000|2022-03-23 22:40:00|14211.4|14203.4|14208.4|14200.4|14212|14204|14208.4|14200.4|0
1648075500000|2022-03-23 22:45:00|14209|14201|14207.3|14199.3|14209|14201|14203.5|14195.5|0
1648075800000|2022-03-23 22:50:00|14207.9|14199.9|14206.1|14198.1|14208.6|14200.6|14203.7|14195.7|0
1648076100000|2022-03-23 22:55:00|14204.9|14196.9|14210.9|14202.9|14210.9|14202.9|14203.7|14195.7|0
1648076400000|2022-03-23 23:00:00|14210.3|14202.3|14216.5|14208.5|14219|14211|14205.7|14197.7|0
1648076700000|2022-03-23 23:05:00|14217.7|14209.7|14218.9|14210.9|14221.4|14213.4|14214.1|14206.1|0
1648077000000|2022-03-23 23:10:00|14220.1|14212.1|14221.6|14213.6|14224.3|14216.3|14218|14210|0
1648077300000|2022-03-23 23:15:00|14222.8|14214.8|14222.2|14214.2|14225.5|14217.5|14221|14213|0
1648077600000|2022-03-23 23:20:00|14221.6|14213.6|14219.4|14211.4|14224|14216|14218.8|14210.8|0
1648077900000|2022-03-23 23:25:00|14220|14212|14221.2|14213.2|14222.4|14214.4|14219.4|14211.4|0
1648078200000|2022-03-23 23:30:00|14221.8|14213.8|14220|14212|14222.4|14214.4|14218.8|14210.8|0
1648078500000|2022-03-23 23:35:00|14219.4|14211.4|14221.2|14213.2|14223.6|14215.6|14218.8|14210.8|0
1648078800000|2022-03-23 23:40:00|14220.6|14212.6|14214.6|14206.6|14220.6|14212.6|14213.5|14205.5|0
1648079100000|2022-03-23 23:45:00|14215.8|14207.8|14212.5|14204.5|14219.4|14211.4|14211.3|14203.3|0
1648079400000|2022-03-23 23:50:00|14213.1|14205.1|14211.8|14203.8|14213.6|14205.6|14207.9|14199.9|0
1648079700000|2022-03-23 23:55:00|14212.4|14204.4|14216.8|14208.8|14219.2|14211.2|14212.4|14204.4|0
1648080000000|2022-03-24 00:00:00|14218|14210|14227.5|14219.5|14228.7|14220.7|14215.4|14207.4|0
1648080300000|2022-03-24 00:05:00|14228.1|14220.1|14236.7|14228.7|14236.7|14228.7|14224.3|14216.3|0
1648080600000|2022-03-24 00:10:00|14237.9|14229.9|14245.3|14237.3|14245.3|14237.3|14235.5|14227.5|0
1648080900000|2022-03-24 00:15:00|14244.7|14236.7|14239.2|14233.2|14261.2|14255.2|14236.2|14230.2|26
1648081200000|2022-03-24 00:20:00|14238.7|14232.7|14237.7|14231.7|14239.7|14233.7|14224.7|14218.7|17
1648081500000|2022-03-24 00:25:00|14237.2|14231.2|14229.2|14223.2|14240.2|14234.2|14229.2|14223.2|3
1648081800000|2022-03-24 00:30:00|14231.2|14225.2|14204.2|14198.2|14231.2|14225.2|14198.7|14192.7|44
1648082100000|2022-03-24 00:35:00|14202.7|14196.7|14202.7|14196.7|14210.7|14204.7|14202.2|14196.2|2
1648082400000|2022-03-24 00:40:00|14202.2|14196.2|14216.7|14210.7|14216.7|14210.7|14202.2|14196.2|2
1648082700000|2022-03-24 00:45:00|14216.2|14210.2|14219.2|14213.2|14220.2|14214.2|14209.7|14203.7|5
1648083000000|2022-03-24 00:50:00|14218.7|14212.7|14213.7|14207.7|14219.2|14213.2|14213.7|14207.7|0
1648083300000|2022-03-24 00:55:00|14213.2|14207.2|14221.2|14215.2|14221.2|14215.2|14210.7|14204.7|2
1648083600000|2022-03-24 01:00:00|14220.7|14214.7|14215.2|14209.2|14220.7|14214.7|14208.7|14202.7|21
1648083900000|2022-03-24 01:05:00|14214.2|14208.2|14213.7|14207.7|14214.2|14208.2|14210.2|14204.2|0
1648084200000|2022-03-24 01:10:00|14214.2|14208.2|14210.2|14204.2|14214.2|14208.2|14210.2|14204.2|0
1648084500000|2022-03-24 01:15:00|14210.7|14204.7|14205.2|14199.2|14212.7|14206.7|14204.2|14198.2|2
1648084800000|2022-03-24 01:20:00|14205.7|14199.7|14200.7|14194.7|14207.2|14201.2|14196.7|14190.7|14
1648085100000|2022-03-24 01:25:00|14200.2|14194.2|14197.7|14191.7|14201.2|14195.2|14193.7|14187.7|18
1648085400000|2022-03-24 01:30:00|14197.2|14191.2|14205.2|14199.2|14206.2|14200.2|14193.2|14187.2|7
1648085700000|2022-03-24 01:35:00|14206.7|14200.7|14226.7|14220.7|14228.7|14222.7|14206.7|14200.7|9
1648086000000|2022-03-24 01:40:00|14226.2|14220.2|14238.7|14232.7|14240.2|14234.2|14224.2|14218.2|13
1648086300000|2022-03-24 01:45:00|14238.2|14232.2|14225.7|14219.7|14241.2|14235.2|14224.7|14218.7|3
1648086600000|2022-03-24 01:50:00|14226.2|14220.2|14236.2|14230.2|14236.7|14230.7|14225.2|14219.2|1
1648086900000|2022-03-24 01:55:00|14236.7|14230.7|14226.2|14220.2|14240.7|14234.7|14224.2|14218.2|3
1648087200000|2022-03-24 02:00:00|14225.7|14219.7|14228.7|14222.7|14230.2|14224.2|14225.7|14219.7|0
1648087500000|2022-03-24 02:05:00|14229.2|14223.2|14231.2|14225.2|14231.2|14225.2|14229.2|14223.2|0
1648087800000|2022-03-24 02:10:00|14231.7|14225.7|14224.7|14218.7|14235.7|14229.7|14222.7|14216.7|9
1648088100000|2022-03-24 02:15:00|14223.7|14217.7|14220.2|14214.2|14224.2|14218.2|14217.2|14211.2|0
1648088400000|2022-03-24 02:20:00|14219.2|14213.2|14220.2|14214.2|14221.2|14215.2|14217.2|14211.2|0
1648088700000|2022-03-24 02:25:00|14220.7|14214.7|14224.7|14218.7|14225.2|14219.2|14220.7|14214.7|0
1648089000000|2022-03-24 02:30:00|14225.2|14219.2|14236.2|14230.2|14242.2|14236.2|14225.2|14219.2|4
1648089300000|2022-03-24 02:35:00|14237.2|14231.2|14235.7|14229.7|14237.2|14231.2|14235.7|14229.7|0
1648089600000|2022-03-24 02:40:00|14234.7|14228.7|14240.7|14234.7|14240.7|14234.7|14233.7|14227.7|4
1648089900000|2022-03-24 02:45:00|14241.2|14235.2|14249.2|14243.2|14254.2|14248.2|14240.7|14234.7|2
1648090200000|2022-03-24 02:50:00|14249.7|14243.7|14248.7|14242.7|14251.2|14245.2|14248.2|14242.2|0
1648090500000|2022-03-24 02:55:00|14249.7|14243.7|14249.7|14243.7|14249.7|14243.7|14249.7|14243.7|1
1648090800000|2022-03-24 03:00:00|14249.2|14243.2|14244.2|14238.2|14250.2|14244.2|14244.2|14238.2|3
1648091100000|2022-03-24 03:05:00|14243.7|14237.7|14249.2|14243.2|14249.7|14243.7|14241.2|14235.2|0
1648091400000|2022-03-24 03:10:00|14249.7|14243.7|14251.7|14245.7|14252.2|14246.2|14248.7|14242.7|0
1648091700000|2022-03-24 03:15:00|14251.2|14245.2|14253.2|14247.2|14257.2|14251.2|14247.2|14241.2|4
1648092000000|2022-03-24 03:20:00|14252.7|14246.7|14250.2|14244.2|14252.7|14246.7|14250.2|14244.2|1
1648092300000|2022-03-24 03:25:00|14251.2|14245.2|14250.2|14244.2|14252.2|14246.2|14250.2|14244.2|3
1648092600000|2022-03-24 03:30:00|14250.7|14244.7|14253.7|14247.7|14260.2|14254.2|14250.7|14244.7|0
1648092900000|2022-03-24 03:35:00|14253.2|14247.2|14252.2|14246.2|14253.2|14247.2|14251.2|14245.2|0
1648093200000|2022-03-24 03:40:00|14251.7|14245.7|14249.7|14243.7|14251.7|14245.7|14249.2|14243.2|0
1648093500000|2022-03-24 03:45:00|14248.7|14242.7|14253.7|14247.7|14253.7|14247.7|14244.7|14238.7|3
1648093800000|2022-03-24 03:50:00|14254.2|14248.2|14266.7|14260.7|14266.7|14260.7|14254.2|14248.2|16
1648094100000|2022-03-24 03:55:00|14267.7|14261.7|14274.7|14268.7|14275.2|14269.2|14265.7|14259.7|8
1648094400000|2022-03-24 04:00:00|14275.2|14269.2|14276.7|14270.7|14281.2|14275.2|14272.7|14266.7|22
1648094700000|2022-03-24 04:05:00|14277.7|14271.7|14275.7|14269.7|14277.7|14271.7|14275.7|14269.7|5
1648095000000|2022-03-24 04:10:00|14275.2|14269.2|14274.2|14268.2|14275.2|14269.2|14274.2|14268.2|0
1648095300000|2022-03-24 04:15:00|14274.7|14268.7|14279.7|14273.7|14284.2|14278.2|14274.7|14268.7|3
1648095600000|2022-03-24 04:20:00|14278.7|14272.7|14278.7|14272.7|14279.7|14273.7|14277.2|14271.2|0
1648095900000|2022-03-24 04:25:00|14278.2|14272.2|14277.2|14271.2|14278.7|14272.7|14275.2|14269.2|3
1648096200000|2022-03-24 04:30:00|14278.7|14272.7|14277.7|14271.7|14281.2|14275.2|14277.7|14271.7|5
1648096500000|2022-03-24 04:35:00|14278.7|14272.7|14283.2|14277.2|14283.2|14277.2|14275.7|14269.7|18
1648096800000|2022-03-24 04:40:00|14282.7|14276.7|14280.7|14274.7|14286.7|14280.7|14280.7|14274.7|11
1648097100000|2022-03-24 04:45:00|14280.2|14274.2|14285.2|14279.2|14294.7|14288.7|14279.7|14273.7|15
1648097400000|2022-03-24 04:50:00|14284.7|14278.7|14276.7|14270.7|14284.7|14278.7|14274.7|14268.7|4
1648097700000|2022-03-24 04:55:00|14276.2|14270.2|14273.2|14267.2|14276.2|14270.2|14273.2|14267.2|0
1648098000000|2022-03-24 05:00:00|14274.2|14268.2|14280.2|14274.2|14281.7|14275.7|14273.2|14267.2|1
1648098300000|2022-03-24 05:05:00|14279.7|14273.7|14275.7|14269.7|14284.2|14278.2|14272.7|14266.7|8
1648098600000|2022-03-24 05:10:00|14275.2|14269.2|14282.2|14276.2|14288.2|14282.2|14273.2|14267.2|25
1648098900000|2022-03-24 05:15:00|14282.7|14276.7|14281.2|14275.2|14285.2|14279.2|14280.7|14274.7|3
1648099200000|2022-03-24 05:20:00|14280.7|14274.7|14283.2|14277.2|14283.2|14277.2|14278.7|14272.7|2
1648099500000|2022-03-24 05:25:00|14282.7|14276.7|14284.2|14278.2|14286.7|14280.7|14278.7|14272.7|11
1648099800000|2022-03-24 05:30:00|14284.7|14278.7|14288.2|14282.2|14288.7|14282.7|14280.7|14274.7|22
1648100100000|2022-03-24 05:35:00|14287.7|14281.7|14309.2|14303.2|14309.7|14303.7|14286.2|14280.2|19
1648100400000|2022-03-24 05:40:00|14308.7|14302.7|14308.2|14302.2|14311.7|14305.7|14300.7|14294.7|83
1648100700000|2022-03-24 05:45:00|14308.7|14302.7|14313.2|14307.2|14314.7|14308.7|14308.7|14302.7|25
1648101000000|2022-03-24 05:50:00|14313.7|14307.7|14309.7|14303.7|14313.7|14307.7|14309.2|14303.2|9
1648101300000|2022-03-24 05:55:00|14310.7|14304.7|14313.7|14307.7|14314.7|14308.7|14309.7|14303.7|2
1648101600000|2022-03-24 06:00:00|14314.2|14308.2|14321.7|14315.7|14322.2|14316.2|14311.2|14305.2|19
1648101900000|2022-03-24 06:05:00|14321.2|14315.2|14300.7|14294.7|14321.2|14315.2|14300.7|14294.7|11
1648102200000|2022-03-24 06:10:00|14301.2|14295.2|14294.2|14288.2|14301.7|14295.7|14290.2|14284.2|25
1648102500000|2022-03-24 06:15:00|14294.7|14288.7|14293.2|14287.2|14294.7|14288.7|14289.2|14283.2|14
1648102800000|2022-03-24 06:20:00|14292.7|14286.7|14291.7|14285.7|14295.2|14289.2|14288.2|14282.2|12
1648103100000|2022-03-24 06:25:00|14291.2|14285.2|14290.7|14284.7|14293.7|14287.7|14287.2|14281.2|21
1648103400000|2022-03-24 06:30:00|14291.2|14285.2|14289.7|14283.7|14297.2|14291.2|14289.2|14283.2|11
1648103700000|2022-03-24 06:35:00|14291.2|14285.2|14285.7|14279.7|14292.7|14286.7|14285.2|14279.2|25
1648104000000|2022-03-24 06:40:00|14285.2|14279.2|14288.2|14282.2|14288.7|14282.7|14283.7|14277.7|17
1648104300000|2022-03-24 06:45:00|14287.7|14281.7|14280.2|14274.2|14287.7|14281.7|14275.2|14269.2|103
1648104600000|2022-03-24 06:50:00|14278.7|14272.7|14273.2|14267.2|14281.7|14275.7|14273.2|14267.2|45
1648104900000|2022-03-24 06:55:00|14273.7|14267.7|14275.2|14269.2|14277.7|14271.7|14273.2|14267.2|8
1648105200000|2022-03-24 07:00:00|14273.7|14270.7|14290.7|14287.7|14311.2|14308.2|14273.2|14270.2|254
1648105500000|2022-03-24 07:05:00|14289.2|14286.2|14293.7|14290.7|14294.2|14291.2|14273.2|14270.2|77
1648105800000|2022-03-24 07:10:00|14294.2|14291.2|14314.2|14311.2|14318.7|14315.7|14293.2|14290.2|165
1648106100000|2022-03-24 07:15:00|14313.7|14310.7|14334.7|14331.7|14338.7|14335.7|14311.2|14308.2|213
1648106400000|2022-03-24 07:20:00|14335.2|14332.2|14307.7|14304.7|14340.7|14337.7|14303.7|14300.7|220
1648106700000|2022-03-24 07:25:00|14307.2|14304.2|14327.7|14324.7|14327.7|14324.7|14303.2|14300.2|95
1648107000000|2022-03-24 07:30:00|14329.7|14326.7|14318.7|14315.7|14331.2|14328.2|14317.2|14314.2|155
1648107300000|2022-03-24 07:35:00|14318.2|14315.2|14308.2|14305.2|14318.2|14315.2|14305.7|14302.7|139
1648107600000|2022-03-24 07:40:00|14309.2|14306.2|14309.2|14306.2|14317.7|14314.7|14303.7|14300.7|119
1648107900000|2022-03-24 07:45:00|14308.7|14305.7|14305.2|14302.2|14316.2|14313.2|14301.2|14298.2|149
1648108200000|2022-03-24 07:50:00|14306.2|14303.2|14290.2|14287.2|14307.2|14304.2|14287.7|14284.7|170
1648108500000|2022-03-24 07:55:00|14288.7|14285.7|14286.7|14283.7|14297.7|14294.7|14283.7|14280.7|275
1648108800000|2022-03-24 08:00:00|14286.1|14284.3|14315.1|14313.3|14328.1|14326.3|14279.6|14277.8|1561
1648109100000|2022-03-24 08:05:00|14315.6|14313.8|14308.6|14306.8|14345.6|14343.8|14304.6|14302.8|914
1648109400000|2022-03-24 08:10:00|14309.1|14307.3|14290.6|14288.8|14339.6|14337.8|14282.1|14280.3|747
1648109700000|2022-03-24 08:15:00|14291.1|14289.3|14320.6|14318.8|14333.1|14331.3|14277.1|14275.3|852
1648110000000|2022-03-24 08:20:00|14321.1|14319.3|14325.1|14323.3|14333.1|14331.3|14308.6|14306.8|481
1648110300000|2022-03-24 08:25:00|14325.6|14323.8|14317.6|14315.8|14334.1|14332.3|14313.6|14311.8|516
1648110600000|2022-03-24 08:30:00|14317.1|14315.3|14327.6|14325.8|14365.1|14363.3|14312.6|14310.8|1415
1648110900000|2022-03-24 08:35:00|14328.1|14326.3|14369.1|14367.3|14377.6|14375.8|14327.6|14325.8|1276
1648111200000|2022-03-24 08:40:00|14369.6|14367.8|14354.1|14352.3|14379.6|14377.8|14351.1|14349.3|693
1648111500000|2022-03-24 08:45:00|14353.6|14351.8|14327.1|14325.3|14357.1|14355.3|14324.1|14322.3|426
1648111800000|2022-03-24 08:50:00|14326.6|14324.8|14327.1|14325.3|14338.6|14336.8|14320.1|14318.3|297
1648112100000|2022-03-24 08:55:00|14326.6|14324.8|14319.1|14317.3|14335.1|14333.3|14318.1|14316.3|310
1648112400000|2022-03-24 09:00:00|14320.1|14318.3|14332.1|14330.3|14341.6|14339.8|14310.1|14308.3|313
1648112700000|2022-03-24 09:05:00|14328.1|14326.3|14335.1|14333.3|14341.1|14339.3|14321.6|14319.8|268
1648113000000|2022-03-24 09:10:00|14335.6|14333.8|14345.1|14343.3|14346.1|14344.3|14321.6|14319.8|249
1648113300000|2022-03-24 09:15:00|14344.6|14342.8|14337.1|14335.3|14344.6|14342.8|14321.1|14319.3|321
1648113600000|2022-03-24 09:20:00|14337.6|14335.8|14308.1|14306.3|14338.6|14336.8|14297.1|14295.3|866
1648113900000|2022-03-24 09:25:00|14308.6|14306.8|14283.6|14281.8|14321.1|14319.3|14283.1|14281.3|635
1648114200000|2022-03-24 09:30:00|14284.1|14282.3|14300.1|14298.3|14300.6|14298.8|14268.6|14266.8|617
1648114500000|2022-03-24 09:35:00|14299.1|14297.3|14294.4|14292.6|14301.1|14299.3|14287.1|14285.3|178
1648114800000|2022-03-24 09:40:00|14293.9|14292.1|14285.4|14283.6|14293.9|14292.1|14279.4|14277.6|176
1648115100000|2022-03-24 09:45:00|14284.9|14283.1|14271.4|14269.6|14285.9|14284.1|14266.4|14264.6|340
1648115400000|2022-03-24 09:50:00|14271.9|14270.1|14277.9|14276.1|14280.9|14279.1|14270.4|14268.6|149
1648115700000|2022-03-24 09:55:00|14277.4|14275.6|14256.4|14254.6|14284.4|14282.6|14253.4|14251.6|433
1648116000000|2022-03-24 10:00:00|14255.4|14253.6|14223.4|14221.6|14256.4|14254.6|14209.9|14208.1|871
1648116300000|2022-03-24 10:05:00|14222.4|14220.6|14217.4|14215.6|14234.9|14233.1|14212.9|14211.1|505
1648116600000|2022-03-24 10:10:00|14217.9|14216.1|14211.6|14209.8|14230.1|14228.3|14208.1|14206.3|447
1648116900000|2022-03-24 10:15:00|14212.1|14210.3|14227.6|14225.8|14228.6|14226.8|14208.1|14206.3|444
1648117200000|2022-03-24 10:20:00|14228.1|14226.3|14209.6|14207.8|14234.6|14232.8|14201.6|14199.8|487
1648117500000|2022-03-24 10:25:00|14209.1|14207.3|14205.6|14203.8|14219.6|14217.8|14200.6|14198.8|291
1648117800000|2022-03-24 10:30:00|14205.1|14203.3|14199.1|14197.3|14208.6|14206.8|14187.6|14185.8|433
1648118100000|2022-03-24 10:35:00|14198.6|14196.8|14196.1|14194.3|14208.6|14206.8|14192.1|14190.3|359
1648118400000|2022-03-24 10:40:00|14196.6|14194.8|14196.1|14194.3|14202.1|14200.3|14188.6|14186.8|267
1648118700000|2022-03-24 10:45:00|14195.6|14193.8|14193.1|14191.3|14209.1|14207.3|14189.6|14187.8|341
1648119000000|2022-03-24 10:50:00|14193.6|14191.8|14210.1|14208.3|14212.6|14210.8|14193.6|14191.8|207
1648119300000|2022-03-24 10:55:00|14212.1|14210.3|14216.1|14214.3|14220.1|14218.3|14203.1|14201.3|306
1648119600000|2022-03-24 11:00:00|14215.6|14213.8|14240.1|14238.3|14244.6|14242.8|14215.1|14213.3|385
1648119900000|2022-03-24 11:05:00|14239.6|14237.8|14272.1|14270.3|14286.6|14284.8|14233.1|14231.3|784
1648120200000|2022-03-24 11:10:00|14272.6|14270.8|14251.6|14249.8|14277.1|14275.3|14251.1|14249.3|426
1648120500000|2022-03-24 11:15:00|14251.1|14249.3|14259.1|14257.3|14260.1|14258.3|14251.1|14249.3|161
1648120800000|2022-03-24 11:20:00|14258.6|14256.8|14275.1|14273.3|14280.1|14278.3|14256.1|14254.3|309
1648121100000|2022-03-24 11:25:00|14274.6|14272.8|14275.1|14273.3|14281.1|14279.3|14265.1|14263.3|208
1648121400000|2022-03-24 11:30:00|14274.6|14272.8|14278.1|14276.3|14284.6|14282.8|14270.1|14268.3|223
1648121700000|2022-03-24 11:35:00|14277.6|14275.8|14277.1|14275.3|14287.1|14285.3|14275.6|14273.8|204
1648122000000|2022-03-24 11:40:00|14262.1|14260.3|14252.6|14250.8|14262.1|14260.3|14187.6|14185.8|2752
1648122300000|2022-03-24 11:45:00|14252.1|14250.3|14268.6|14266.8|14271.6|14269.8|14241.1|14239.3|365
1648122600000|2022-03-24 11:50:00|14268.1|14266.3|14262.1|14260.3|14274.6|14272.8|14249.6|14247.8|349
1648122900000|2022-03-24 11:55:00|14262.6|14260.8|14274.6|14272.8|14274.6|14272.8|14257.6|14255.8|300
1648123200000|2022-03-24 12:00:00|14273.6|14271.8|14284.6|14282.8|14285.6|14283.8|14267.1|14265.3|256
1648123500000|2022-03-24 12:05:00|14285.1|14283.3|14269.1|14267.3|14285.1|14283.3|14269.1|14267.3|199
1648123800000|2022-03-24 12:10:00|14269.6|14267.8|14267.1|14265.3|14270.1|14268.3|14255.1|14253.3|179
1648124100000|2022-03-24 12:15:00|14267.6|14265.8|14255.1|14253.3|14270.1|14268.3|14250.6|14248.8|168
1648124400000|2022-03-24 12:20:00|14254.6|14252.8|14240.1|14238.3|14256.6|14254.8|14239.6|14237.8|279
1648124700000|2022-03-24 12:25:00|14239.6|14237.8|14257.1|14255.3|14261.6|14259.8|14239.1|14237.3|202
1648125000000|2022-03-24 12:30:00|14256.6|14254.8|14247.6|14245.8|14258.1|14256.3|14239.1|14237.3|132
1648125300000|2022-03-24 12:35:00|14248.1|14246.3|14249.1|14247.3|14261.1|14259.3|14246.6|14244.8|130
1648125600000|2022-03-24 12:40:00|14249.2|14247.4|14276.2|14274.4|14277.7|14275.9|14249.2|14247.4|265
1648125900000|2022-03-24 12:45:00|14275.7|14273.9|14259.2|14257.4|14277.2|14275.4|14258.2|14256.4|221
1648126200000|2022-03-24 12:50:00|14259.7|14257.9|14271.2|14269.4|14271.2|14269.4|14259.7|14257.9|137
1648126500000|2022-03-24 12:55:00|14271.7|14269.9|14259.2|14257.4|14276.2|14274.4|14257.2|14255.4|190
1648126800000|2022-03-24 13:00:00|14258.7|14256.9|14246.2|14244.4|14261.2|14259.4|14239.2|14237.4|282
1648127100000|2022-03-24 13:05:00|14246.7|14244.9|14250.2|14248.4|14257.2|14255.4|14238.7|14236.9|234
1648127400000|2022-03-24 13:10:00|14249.7|14247.9|14233.2|14231.4|14250.7|14248.9|14231.7|14229.9|178
1648127700000|2022-03-24 13:15:00|14232.7|14230.9|14234.2|14232.4|14244.2|14242.4|14231.7|14229.9|160
1648128000000|2022-03-24 13:20:00|14233.7|14231.9|14243.2|14241.4|14245.2|14243.4|14233.2|14231.4|118
1648128300000|2022-03-24 13:25:00|14243.7|14241.9|14235.2|14233.4|14247.7|14245.9|14231.2|14229.4|301
1648128600000|2022-03-24 13:30:00|14234.7|14232.9|14231.2|14229.4|14244.2|14242.4|14224.2|14222.4|404
1648128900000|2022-03-24 13:35:00|14230.7|14228.9|14236.2|14234.4|14246.2|14244.4|14221.2|14219.4|388
1648129200000|2022-03-24 13:40:00|14235.7|14233.9|14257.2|14255.4|14269.2|14267.4|14231.7|14229.9|309
1648129500000|2022-03-24 13:45:00|14257.7|14255.9|14239.2|14237.4|14266.7|14264.9|14237.7|14235.9|394
1648129800000|2022-03-24 13:50:00|14238.2|14236.4|14235.2|14233.4|14252.7|14250.9|14223.7|14221.9|497
1648130100000|2022-03-24 13:55:00|14234.7|14232.9|14219.2|14217.4|14242.2|14240.4|14218.2|14216.4|431
1648130400000|2022-03-24 14:00:00|14218.7|14216.9|14248.2|14246.4|14263.2|14261.4|14218.7|14216.9|466
1648130700000|2022-03-24 14:05:00|14248.7|14246.9|14252.2|14250.4|14262.7|14260.9|14240.7|14238.9|251
1648131000000|2022-03-24 14:10:00|14252.7|14250.9|14244.7|14242.9|14254.2|14252.4|14229.7|14227.9|217
1648131300000|2022-03-24 14:15:00|14244.2|14242.4|14230.7|14228.9|14246.2|14244.4|14222.2|14220.4|314
1648131600000|2022-03-24 14:20:00|14230.2|14228.4|14203.7|14201.9|14234.7|14232.9|14201.2|14199.4|701
1648131900000|2022-03-24 14:25:00|14204.2|14202.4|14220.2|14218.4|14228.2|14226.4|14203.2|14201.4|291
1648132200000|2022-03-24 14:30:00|14219.7|14217.9|14246.2|14244.4|14253.2|14251.4|14216.7|14214.9|376
1648132500000|2022-03-24 14:35:00|14245.7|14243.9|14244.2|14242.4|14256.7|14254.9|14239.2|14237.4|373
1648132800000|2022-03-24 14:40:00|14244.7|14242.9|14251.7|14249.9|14252.2|14250.4|14233.7|14231.9|243
1648133100000|2022-03-24 14:45:00|14252.2|14250.4|14247.7|14245.9|14259.7|14257.9|14240.2|14238.4|225
1648133400000|2022-03-24 14:50:00|14247.2|14245.4|14244.2|14242.4|14252.2|14250.4|14227.2|14225.4|349
1648133700000|2022-03-24 14:55:00|14243.7|14241.9|14235.2|14233.4|14250.2|14248.4|14227.7|14225.9|243
1648134000000|2022-03-24 15:00:00|14234.7|14232.9|14262.2|14260.4|14303.7|14301.9|14229.2|14227.4|2097
1648134300000|2022-03-24 15:05:00|14260.7|14258.9|14264.2|14262.4|14282.2|14280.4|14252.2|14250.4|782
1648134600000|2022-03-24 15:10:00|14264.1|14262.3|14296.1|14294.3|14297.6|14295.8|14258.1|14256.3|526
1648134900000|2022-03-24 15:15:00|14296.6|14294.8|14300.6|14298.8|14305.6|14303.8|14286.6|14284.8|366
1648135200000|2022-03-24 15:20:00|14301.1|14299.3|14319.1|14317.3|14323.1|14321.3|14301.1|14299.3|523
1648135500000|2022-03-24 15:25:00|14318.1|14316.3|14349.1|14347.3|14360.1|14358.3|14311.1|14309.3|705
1648135800000|2022-03-24 15:30:00|14349.6|14347.8|14329.6|14327.8|14358.1|14356.3|14326.6|14324.8|642
1648136100000|2022-03-24 15:35:00|14330.1|14328.3|14340.1|14338.3|14346.1|14344.3|14329.6|14327.8|264
1648136400000|2022-03-24 15:40:00|14339.6|14337.8|14344.1|14342.3|14350.6|14348.8|14334.1|14332.3|212
1648136700000|2022-03-24 15:45:00|14343.6|14341.8|14326.1|14324.3|14343.6|14341.8|14325.6|14323.8|248
1648137000000|2022-03-24 15:50:00|14325.6|14323.8|14308.1|14306.3|14326.6|14324.8|14308.1|14306.3|319
1648137300000|2022-03-24 15:55:00|14308.6|14306.8|14295.6|14293.8|14309.1|14307.3|14294.6|14292.8|379
1648137600000|2022-03-24 16:00:00|14294.1|14292.3|14264.6|14262.8|14301.6|14299.8|14264.6|14262.8|434
1648137900000|2022-03-24 16:05:00|14265.1|14263.3|14280.1|14278.3|14284.1|14282.3|14257.1|14255.3|358
1648138200000|2022-03-24 16:10:00|14280.6|14278.8|14286.6|14284.8|14289.1|14287.3|14279.6|14277.8|120
1648138500000|2022-03-24 16:15:00|14287.1|14285.3|14295.1|14293.3|14295.1|14293.3|14280.1|14278.3|258
1648138800000|2022-03-24 16:20:00|14295.6|14293.8|14297.1|14295.3|14305.6|14303.8|14292.1|14290.3|332
1648139100000|2022-03-24 16:25:00|14296.6|14294.8|14307.1|14305.3|14310.1|14308.3|14287.1|14285.3|559
1648139400000|2022-03-24 16:30:00|14307.7|14304.7|14280.2|14277.2|14307.7|14304.7|14271.2|14268.2|1182
1648139700000|2022-03-24 16:35:00|14280.7|14277.7|14290.2|14287.2|14294.2|14291.2|14266.2|14263.2|561
1648140000000|2022-03-24 16:40:00|14290.7|14287.7|14299.7|14296.7|14302.2|14299.2|14284.7|14281.7|166
1648140300000|2022-03-24 16:45:00|14300.2|14297.2|14296.2|14293.2|14300.7|14297.7|14289.2|14286.2|64
1648140600000|2022-03-24 16:50:00|14296.7|14293.7|14307.7|14304.7|14308.7|14305.7|14295.2|14292.2|112
1648140900000|2022-03-24 16:55:00|14307.2|14304.2|14309.7|14306.7|14315.2|14312.2|14303.7|14300.7|154
1648141200000|2022-03-24 17:00:00|14310.2|14307.2|14305.7|14302.7|14325.2|14322.2|14303.7|14300.7|182
1648141500000|2022-03-24 17:05:00|14306.7|14303.7|14304.2|14301.2|14316.2|14313.2|14296.2|14293.2|129
1648141800000|2022-03-24 17:10:00|14304.7|14301.7|14308.2|14305.2|14309.2|14306.2|14299.7|14296.7|73
1648142100000|2022-03-24 17:15:00|14307.7|14304.7|14319.2|14316.2|14320.2|14317.2|14307.7|14304.7|102
1648142400000|2022-03-24 17:20:00|14318.7|14315.7|14312.7|14309.7|14326.2|14323.2|14311.7|14308.7|176
1648142700000|2022-03-24 17:25:00|14312.2|14309.2|14315.2|14312.2|14323.7|14320.7|14311.7|14308.7|28
1648143000000|2022-03-24 17:30:00|14315.7|14312.7|14306.7|14303.7|14318.7|14315.7|14305.7|14302.7|100
1648143300000|2022-03-24 17:35:00|14307.2|14304.2|14313.2|14310.2|14317.2|14314.2|14304.2|14301.2|125
1648143600000|2022-03-24 17:40:00|14313.7|14310.7|14314.7|14311.7|14317.7|14314.7|14311.2|14308.2|40
1648143900000|2022-03-24 17:45:00|14314.2|14311.2|14316.2|14313.2|14320.7|14317.7|14314.2|14311.2|49
1648144200000|2022-03-24 17:50:00|14316.7|14313.7|14312.7|14309.7|14318.2|14315.2|14311.2|14308.2|49
1648144500000|2022-03-24 17:55:00|14312.2|14309.2|14314.7|14311.7|14316.2|14313.2|14309.2|14306.2|49
1648144800000|2022-03-24 18:00:00|14314.2|14311.2|14327.7|14324.7|14329.2|14326.2|14311.7|14308.7|89
1648145100000|2022-03-24 18:05:00|14327.2|14324.2|14313.7|14310.7|14327.2|14324.2|14310.7|14307.7|53
1648145400000|2022-03-24 18:10:00|14313.2|14310.2|14312.2|14309.2|14315.7|14312.7|14299.2|14296.2|93
1648145700000|2022-03-24 18:15:00|14312.7|14309.7|14308.7|14305.7|14318.7|14315.7|14306.7|14303.7|30
1648146000000|2022-03-24 18:20:00|14308.2|14305.2|14305.2|14302.2|14310.2|14307.2|14300.7|14297.7|41
1648146300000|2022-03-24 18:25:00|14304.7|14301.7|14308.7|14305.7|14310.7|14307.7|14302.2|14299.2|40
1648146600000|2022-03-24 18:30:00|14309.2|14306.2|14302.7|14299.7|14312.2|14309.2|14301.2|14298.2|35
1648146900000|2022-03-24 18:35:00|14303.2|14300.2|14308.7|14305.7|14309.2|14306.2|14297.7|14294.7|34
1648147200000|2022-03-24 18:40:00|14309.2|14306.2|14302.7|14299.7|14311.2|14308.2|14301.2|14298.2|26
1648147500000|2022-03-24 18:45:00|14303.2|14300.2|14295.7|14292.7|14303.7|14300.7|14290.2|14287.2|103
1648147800000|2022-03-24 18:50:00|14296.2|14293.2|14304.7|14301.7|14312.2|14309.2|14295.7|14292.7|64
1648148100000|2022-03-24 18:55:00|14302.7|14299.7|14301.7|14298.7|14305.7|14302.7|14295.7|14292.7|53
1648148400000|2022-03-24 19:00:00|14302.2|14299.2|14293.2|14290.2|14303.7|14300.7|14288.7|14285.7|37
1648148700000|2022-03-24 19:05:00|14293.7|14290.7|14310.7|14307.7|14312.7|14309.7|14293.2|14290.2|66
1648149000000|2022-03-24 19:10:00|14310.2|14307.2|14307.2|14304.2|14316.2|14313.2|14306.7|14303.7|66
1648149300000|2022-03-24 19:15:00|14306.7|14303.7|14312.7|14309.7|14312.7|14309.7|14302.7|14299.7|43
1648149600000|2022-03-24 19:20:00|14313.2|14310.2|14319.7|14316.7|14322.7|14319.7|14312.7|14309.7|75
1648149900000|2022-03-24 19:25:00|14320.2|14317.2|14320.7|14317.7|14329.7|14326.7|14320.2|14317.2|110
1648150200000|2022-03-24 19:30:00|14321.2|14318.2|14320.2|14317.2|14324.7|14321.7|14314.2|14311.2|65
1648150500000|2022-03-24 19:35:00|14319.7|14316.7|14314.7|14311.7|14323.7|14320.7|14311.7|14308.7|62
1648150800000|2022-03-24 19:40:00|14314.2|14311.2|14319.2|14316.2|14320.7|14317.7|14304.7|14301.7|48
1648151100000|2022-03-24 19:45:00|14319.7|14316.7|14328.2|14325.2|14328.2|14325.2|14317.7|14314.7|47
1648151400000|2022-03-24 19:50:00|14328.7|14325.7|14329.2|14326.2|14334.7|14331.7|14325.7|14322.7|76
1648151700000|2022-03-24 19:55:00|14329.7|14326.7|14344.2|14341.2|14344.2|14341.2|14324.7|14321.7|128
1648152000000|2022-03-24 20:00:00|14345.7|14342.7|14336.7|14333.7|14346.7|14343.7|14335.7|14332.7|65
1648152300000|2022-03-24 20:05:00|14337.2|14334.2|14332.2|14329.2|14337.2|14334.2|14330.2|14327.2|42
1648152600000|2022-03-24 20:10:00|14331.7|14328.7|14340.2|14337.2|14341.2|14338.2|14326.2|14323.2|43
1648152900000|2022-03-24 20:15:00|14340.7|14337.7|14333.2|14330.2|14342.7|14339.7|14328.7|14325.7|45
1648153200000|2022-03-24 20:20:00|14333.7|14330.7|14342.2|14339.2|14345.2|14342.2|14333.7|14330.7|9
1648153500000|2022-03-24 20:25:00|14342.7|14339.7|14345.7|14342.7|14345.7|14342.7|14341.2|14338.2|18
1648153800000|2022-03-24 20:30:00|14342.2|14339.2|14341.2|14338.2|14344.2|14341.2|14338.2|14335.2|40
1648154100000|2022-03-24 20:35:00|14341.7|14338.7|14345.7|14342.7|14346.2|14343.2|14340.2|14337.2|12
1648154400000|2022-03-24 20:40:00|14345.2|14342.2|14345.2|14342.2|14346.2|14343.2|14342.7|14339.7|17
1648154700000|2022-03-24 20:45:00|14343.2|14340.2|14340.2|14337.2|14346.7|14343.7|14337.7|14334.7|49
1648155000000|2022-03-24 20:50:00|14341.2|14338.2|14338.2|14335.2|14342.7|14339.7|14332.7|14329.7|73
1648155300000|2022-03-24 20:55:00|14339.2|14336.2|14339.7|14336.7|14341.2|14338.2|14334.2|14331.2|65
1648155600000|2022-03-24 21:00:00|14341.7|14333.7|14340.5|14332.5|14341.7|14333.7|14339.5|14331.5|8
1648155900000|2022-03-24 21:05:00|14340.9|14332.9|14341.5|14333.5|14341.5|14333.5|14340.5|14332.5|0
1648156200000|2022-03-24 21:10:00|14341.3|14333.3|14341.1|14333.1|14341.3|14333.3|14339.7|14331.7|0
1648156500000|2022-03-24 21:15:00|14340.9|14332.9|14341.1|14333.1|14341.2|14333.2|14340.9|14332.9|0
1648156800000|2022-03-24 21:20:00|14341.7|14333.7|14341.4|14333.4|14342.5|14334.5|14340.7|14332.7|0
1648157100000|2022-03-24 21:25:00|14341.6|14333.6|14341.9|14333.9|14342.8|14334.8|14341.6|14333.6|0
1648157400000|2022-03-24 21:30:00|14342|14334|14340.6|14332.6|14342|14334|14340.6|14332.6|0
1648157700000|2022-03-24 21:35:00|14340.8|14332.8|14339.7|14331.7|14340.8|14332.8|14339.7|14331.7|0
1648158000000|2022-03-24 21:40:00|14338|14330|14338.1|14330.1|14338.3|14330.3|14338|14330|0
1648158300000|2022-03-24 21:45:00|14337.7|14329.7|14338.1|14330.1|14338.1|14330.1|14337.7|14329.7|0
1648158600000|2022-03-24 21:50:00|14338.2|14330.2|14341.7|14333.7|14342.8|14334.8|14338.2|14330.2|0
1648158900000|2022-03-24 21:55:00|14340.5|14332.5|14340|14332|14341.7|14333.7|14339.8|14331.8|0
1648159200000|2022-03-24 22:00:00|14341.6|14333.6|14348|14340|14348|14340|14332.1|14324.1|0
1648159500000|2022-03-24 22:05:00|14347.8|14339.8|14336|14328|14348.4|14340.4|14334.2|14326.2|0
1648159800000|2022-03-24 22:10:00|14337.8|14329.8|14330|14322|14337.8|14329.8|14327|14319|0
1648160100000|2022-03-24 22:15:00|14329.4|14321.4|14329.4|14321.4|14333.5|14325.5|14326.5|14318.5|0
1648160400000|2022-03-24 22:20:00|14328.8|14320.8|14330.4|14322.4|14334|14326|14328.8|14320.8|0
1648160700000|2022-03-24 22:25:00|14331.6|14323.6|14332.6|14324.6|14341|14333|14331.6|14323.6|0
1648161000000|2022-03-24 22:30:00|14332|14324|14325.8|14317.8|14333.2|14325.2|14325.1|14317.1|0
1648161300000|2022-03-24 22:35:00|14325.1|14317.1|14323.4|14315.4|14329.3|14321.3|14322.2|14314.2|0
1648161600000|2022-03-24 22:40:00|14322.8|14314.8|14323.4|14315.4|14324.6|14316.6|14322.1|14314.1|0
1648161900000|2022-03-24 22:45:00|14322.2|14314.2|14328.2|14320.2|14329.4|14321.4|14322.2|14314.2|0
1648162200000|2022-03-24 22:50:00|14327|14319|14327.2|14319.2|14330.8|14322.8|14325.9|14317.9|0
1648162500000|2022-03-24 22:55:00|14326|14318|14319.9|14311.9|14326|14318|14318.7|14310.7|0
1648162800000|2022-03-24 23:00:00|14318.7|14310.7|14319.6|14311.6|14323.2|14315.2|14318.7|14310.7|0
1648163100000|2022-03-24 23:05:00|14320.7|14312.7|14320.4|14312.4|14323.4|14315.4|14319.6|14311.6|0
1648163400000|2022-03-24 23:10:00|14321|14313|14314|14306|14321|14313|14311.5|14303.5|0
1648163700000|2022-03-24 23:15:00|14315.2|14307.2|14320.9|14312.9|14323.2|14315.2|14315.2|14307.2|0
1648164000000|2022-03-24 23:20:00|14321.5|14313.5|14329.2|14321.2|14329.2|14321.2|14319.7|14311.7|0
1648164300000|2022-03-24 23:25:00|14328|14320|14325.4|14317.4|14332.8|14324.8|14324.8|14316.8|0
1648164600000|2022-03-24 23:30:00|14324.8|14316.8|14323|14315|14327.8|14319.8|14321.8|14313.8|0
1648164900000|2022-03-24 23:35:00|14321.8|14313.8|14319.3|14311.3|14326.6|14318.6|14316.9|14308.9|0
1648165200000|2022-03-24 23:40:00|14318.7|14310.7|14322.5|14314.5|14322.7|14314.7|14315.7|14307.7|0
1648165500000|2022-03-24 23:45:00|14323.1|14315.1|14321.4|14313.4|14326.1|14318.1|14318.9|14310.9|0
1648165800000|2022-03-24 23:50:00|14320.7|14312.7|14321.3|14313.3|14324.9|14316.9|14318.9|14310.9|0
1648166100000|2022-03-24 23:55:00|14322.5|14314.5|14319|14311|14323.7|14315.7|14317.8|14309.8|0
1648166400000|2022-03-25 00:00:00|14321.3|14313.3|14308.6|14300.6|14321.4|14313.4|14306.1|14298.1|0
1648166700000|2022-03-25 00:05:00|14309.8|14301.8|14304|14296|14309.8|14301.8|14301.5|14293.5|0
1648167000000|2022-03-25 00:10:00|14301.6|14293.6|14297.8|14289.8|14306.2|14298.2|14295.5|14287.5|0
1648167300000|2022-03-25 00:15:00|14299|14291|14295.2|14289.2|14301.7|14295.7|14273.7|14267.7|49
1648167600000|2022-03-25 00:20:00|14295.7|14289.7|14286.7|14280.7|14297.2|14291.2|14286.2|14280.2|18
1648167900000|2022-03-25 00:25:00|14287.2|14281.2|14290.2|14284.2|14293.2|14287.2|14287.2|14281.2|8
1648168200000|2022-03-25 00:30:00|14290.7|14284.7|14302.2|14296.2|14304.2|14298.2|14290.7|14284.7|20
1648168500000|2022-03-25 00:35:00|14300.7|14294.7|14303.2|14297.2|14304.7|14298.7|14294.7|14288.7|9
1648168800000|2022-03-25 00:40:00|14307.2|14301.2|14302.2|14296.2|14308.7|14302.7|14302.2|14296.2|2
1648169100000|2022-03-25 00:45:00|14303.7|14297.7|14300.2|14294.2|14308.7|14302.7|14300.2|14294.2|3
1648169400000|2022-03-25 00:50:00|14305.2|14299.2|14294.7|14288.7|14305.7|14299.7|14293.2|14287.2|6
1648169700000|2022-03-25 00:55:00|14295.2|14289.2|14292.7|14286.7|14297.2|14291.2|14291.2|14285.2|0
1648170000000|2022-03-25 01:00:00|14291.2|14285.2|14287.7|14281.7|14296.2|14290.2|14287.2|14281.2|0
1648170300000|2022-03-25 01:05:00|14288.2|14282.2|14298.2|14292.2|14298.7|14292.7|14287.7|14281.7|4
1648170600000|2022-03-25 01:10:00|14297.7|14291.7|14304.2|14298.2|14306.2|14300.2|14297.2|14291.2|6
1648170900000|2022-03-25 01:15:00|14305.7|14299.7|14300.2|14294.2|14306.2|14300.2|14297.7|14291.7|6
1648171200000|2022-03-25 01:20:00|14300.7|14294.7|14291.2|14285.2|14300.7|14294.7|14284.2|14278.2|5
1648171500000|2022-03-25 01:25:00|14291.7|14285.7|14298.7|14292.7|14298.7|14292.7|14285.7|14279.7|6
1648171800000|2022-03-25 01:30:00|14299.7|14293.7|14301.7|14295.7|14302.7|14296.7|14297.2|14291.2|0
1648172100000|2022-03-25 01:35:00|14302.2|14296.2|14307.2|14301.2|14307.7|14301.7|14301.2|14295.2|4
1648172400000|2022-03-25 01:40:00|14306.7|14300.7|14314.2|14308.2|14314.2|14308.2|14306.2|14300.2|7
1648172700000|2022-03-25 01:45:00|14313.7|14307.7|14312.2|14306.2|14317.2|14311.2|14311.7|14305.7|2
1648173000000|2022-03-25 01:50:00|14312.7|14306.7|14370.2|14364.2|14378.2|14372.2|14312.7|14306.7|47
1648173300000|2022-03-25 01:55:00|14370.7|14364.7|14350.2|14344.2|14377.2|14371.2|14343.7|14337.7|16
1648173600000|2022-03-25 02:00:00|14350.7|14344.7|14341.7|14335.7|14350.7|14344.7|14339.2|14333.2|13
1648173900000|2022-03-25 02:05:00|14342.2|14336.2|14341.7|14335.7|14344.2|14338.2|14335.7|14329.7|24
1648174200000|2022-03-25 02:10:00|14341.2|14335.2|14331.7|14325.7|14343.7|14337.7|14330.7|14324.7|13
1648174500000|2022-03-25 02:15:00|14331.2|14325.2|14335.7|14329.7|14337.7|14331.7|14328.7|14322.7|8
1648174800000|2022-03-25 02:20:00|14335.2|14329.2|14324.2|14318.2|14335.2|14329.2|14322.2|14316.2|12
1648175100000|2022-03-25 02:25:00|14323.7|14317.7|14320.7|14314.7|14323.7|14317.7|14320.7|14314.7|0
1648175400000|2022-03-25 02:30:00|14320.2|14314.2|14321.2|14315.2|14321.2|14315.2|14312.2|14306.2|1
1648175700000|2022-03-25 02:35:00|14320.7|14314.7|14327.2|14321.2|14330.2|14324.2|14316.2|14310.2|1
1648176000000|2022-03-25 02:40:00|14327.7|14321.7|14321.2|14315.2|14329.7|14323.7|14317.7|14311.7|0
1648176300000|2022-03-25 02:45:00|14321.7|14315.7|14320.2|14314.2|14323.2|14317.2|14317.2|14311.2|3
1648176600000|2022-03-25 02:50:00|14321.2|14315.2|14324.2|14318.2|14326.2|14320.2|14316.2|14310.2|1
1648176900000|2022-03-25 02:55:00|14323.2|14317.2|14321.7|14315.7|14324.2|14318.2|14320.2|14314.2|0
1648177200000|2022-03-25 03:00:00|14321.2|14315.2|14326.2|14320.2|14329.2|14323.2|14320.7|14314.7|7
1648177500000|2022-03-25 03:05:00|14325.7|14319.7|14321.2|14315.2|14334.2|14328.2|14321.2|14315.2|4
1648177800000|2022-03-25 03:10:00|14319.7|14313.7|14311.2|14305.2|14319.7|14313.7|14308.7|14302.7|0
1648178100000|2022-03-25 03:15:00|14311.7|14305.7|14311.2|14305.2|14315.7|14309.7|14309.2|14303.2|3
1648178400000|2022-03-25 03:20:00|14310.7|14304.7|14307.7|14301.7|14310.7|14304.7|14302.2|14296.2|7
1648178700000|2022-03-25 03:25:00|14308.2|14302.2|14301.7|14295.7|14311.2|14305.2|14301.7|14295.7|1
1648179000000|2022-03-25 03:30:00|14302.2|14296.2|14308.2|14302.2|14313.2|14307.2|14302.2|14296.2|0
1648179300000|2022-03-25 03:35:00|14307.7|14301.7|14305.7|14299.7|14311.7|14305.7|14302.7|14296.7|3
1648179600000|2022-03-25 03:40:00|14306.2|14300.2|14293.7|14287.7|14306.2|14300.2|14293.2|14287.2|7
1648179900000|2022-03-25 03:45:00|14293.2|14287.2|14296.7|14290.7|14296.7|14290.7|14286.7|14280.7|8
1648180200000|2022-03-25 03:50:00|14297.2|14291.2|14297.7|14291.7|14299.2|14293.2|14294.7|14288.7|1
1648180500000|2022-03-25 03:55:00|14297.2|14291.2|14304.7|14298.7|14304.7|14298.7|14294.7|14288.7|6
1648180800000|2022-03-25 04:00:00|14304.2|14298.2|14307.7|14301.7|14309.2|14303.2|14299.2|14293.2|2
1648181100000|2022-03-25 04:05:00|14308.2|14302.2|14308.2|14302.2|14310.2|14304.2|14304.2|14298.2|0
1648181400000|2022-03-25 04:10:00|14308.7|14302.7|14316.7|14310.7|14325.7|14319.7|14308.2|14302.2|4
1648181700000|2022-03-25 04:15:00|14316.2|14310.2|14312.2|14306.2|14318.7|14312.7|14309.2|14303.2|4
1648182000000|2022-03-25 04:20:00|14313.2|14307.2|14311.7|14305.7|14315.2|14309.2|14309.7|14303.7|5
1648182300000|2022-03-25 04:25:00|14312.2|14306.2|14317.7|14311.7|14318.7|14312.7|14312.2|14306.2|1
1648182600000|2022-03-25 04:30:00|14317.2|14311.2|14323.7|14317.7|14327.2|14321.2|14316.2|14310.2|4
1648182900000|2022-03-25 04:35:00|14324.2|14318.2|14323.7|14317.7|14324.7|14318.7|14322.7|14316.7|0
1648183200000|2022-03-25 04:40:00|14323.2|14317.2|14332.2|14326.2|14334.7|14328.7|14323.2|14317.2|4
1648183500000|2022-03-25 04:45:00|14330.7|14324.7|14335.7|14329.7|14340.2|14334.2|14330.2|14324.2|4
1648183800000|2022-03-25 04:50:00|14335.2|14329.2|14334.2|14328.2|14339.2|14333.2|14329.7|14323.7|4
1648184100000|2022-03-25 04:55:00|14337.7|14331.7|14351.2|14345.2|14364.7|14358.7|14335.7|14329.7|38
1648184400000|2022-03-25 05:00:00|14350.7|14344.7|14338.7|14332.7|14350.7|14344.7|14338.7|14332.7|7
1648184700000|2022-03-25 05:05:00|14339.2|14333.2|14324.2|14318.2|14340.7|14334.7|14324.2|14318.2|5
1648185000000|2022-03-25 05:10:00|14323.7|14317.7|14327.7|14321.7|14329.2|14323.2|14323.2|14317.2|1
1648185300000|2022-03-25 05:15:00|14327.2|14321.2|14324.2|14318.2|14328.2|14322.2|14322.2|14316.2|0
1648185600000|2022-03-25 05:20:00|14324.7|14318.7|14325.2|14319.2|14327.2|14321.2|14322.7|14316.7|0
1648185900000|2022-03-25 05:25:00|14325.7|14319.7|14324.2|14318.2|14332.7|14326.7|14321.2|14315.2|11
1648186200000|2022-03-25 05:30:00|14324.7|14318.7|14312.7|14306.7|14324.7|14318.7|14307.7|14301.7|9
1648186500000|2022-03-25 05:35:00|14312.2|14306.2|14316.7|14310.7|14316.7|14310.7|14305.2|14299.2|4
1648186800000|2022-03-25 05:40:00|14316.2|14310.2|14304.7|14298.7|14317.2|14311.2|14302.2|14296.2|3
1648187100000|2022-03-25 05:45:00|14307.7|14301.7|14313.7|14307.7|14318.2|14312.2|14305.7|14299.7|14
1648187400000|2022-03-25 05:50:00|14313.2|14307.2|14309.2|14303.2|14313.2|14307.2|14304.2|14298.2|9
1648187700000|2022-03-25 05:55:00|14308.7|14302.7|14307.2|14301.2|14318.7|14312.7|14307.2|14301.2|20
1648188000000|2022-03-25 06:00:00|14306.2|14300.2|14309.7|14303.7|14312.7|14306.7|14305.7|14299.7|5
1648188300000|2022-03-25 06:05:00|14309.2|14303.2|14302.7|14296.7|14313.7|14307.7|14302.7|14296.7|5
1648188600000|2022-03-25 06:10:00|14302.2|14296.2|14318.7|14312.7|14320.7|14314.7|14302.2|14296.2|11
1648188900000|2022-03-25 06:15:00|14319.2|14313.2|14313.2|14307.2|14321.2|14315.2|14313.2|14307.2|4
1648189200000|2022-03-25 06:20:00|14313.7|14307.7|14320.2|14314.2|14321.2|14315.2|14313.7|14307.7|8
1648189500000|2022-03-25 06:25:00|14319.7|14313.7|14321.2|14315.2|14323.7|14317.7|14315.2|14309.2|17
1648189800000|2022-03-25 06:30:00|14323.7|14317.7|14327.7|14321.7|14329.2|14323.2|14323.2|14317.2|20
1648190100000|2022-03-25 06:35:00|14328.2|14322.2|14330.7|14324.7|14332.7|14326.7|14326.7|14320.7|31
1648190400000|2022-03-25 06:40:00|14331.7|14325.7|14325.2|14319.2|14338.2|14332.2|14324.2|14318.2|27
1648190700000|2022-03-25 06:45:00|14324.7|14318.7|14324.2|14318.2|14325.7|14319.7|14322.7|14316.7|5
1648191000000|2022-03-25 06:50:00|14324.7|14318.7|14329.2|14323.2|14329.2|14323.2|14321.7|14315.7|13
1648191300000|2022-03-25 06:55:00|14328.7|14322.7|14334.7|14328.7|14334.7|14328.7|14323.2|14317.2|15
1648191600000|2022-03-25 07:00:00|14333.2|14330.2|14338.2|14335.2|14345.2|14342.2|14321.7|14318.7|205
1648191900000|2022-03-25 07:05:00|14337.2|14334.2|14320.2|14317.2|14337.2|14334.2|14319.7|14316.7|120
1648192200000|2022-03-25 07:10:00|14318.7|14315.7|14321.7|14318.7|14322.2|14319.2|14314.7|14311.7|80
1648192500000|2022-03-25 07:15:00|14323.2|14320.2|14305.7|14302.7|14323.2|14320.2|14297.7|14294.7|141
1648192800000|2022-03-25 07:20:00|14305.2|14302.2|14311.7|14308.7|14314.2|14311.2|14296.2|14293.2|138
1648193100000|2022-03-25 07:25:00|14311.2|14308.2|14290.2|14287.2|14311.2|14308.2|14286.7|14283.7|151
1648193400000|2022-03-25 07:30:00|14290.7|14287.7|14298.2|14295.2|14300.2|14297.2|14283.7|14280.7|216
1648193700000|2022-03-25 07:35:00|14298.7|14295.7|14296.7|14293.7|14306.7|14303.7|14287.7|14284.7|133
1648194000000|2022-03-25 07:40:00|14297.2|14294.2|14290.2|14287.2|14300.2|14297.2|14285.7|14282.7|99
1648194300000|2022-03-25 07:45:00|14289.7|14286.7|14292.2|14289.2|14300.7|14297.7|14288.7|14285.7|68
1648194600000|2022-03-25 07:50:00|14291.7|14288.7|14311.2|14308.2|14314.2|14311.2|14291.7|14288.7|121
1648194900000|2022-03-25 07:55:00|14311.7|14308.7|14320.7|14317.7|14323.7|14320.7|14304.2|14301.2|281
1648195200000|2022-03-25 08:00:00|14324.7|14321.7|14315.6|14313.8|14343.1|14341.3|14311.1|14309.3|1009
1648195500000|2022-03-25 08:05:00|14315.1|14313.3|14291.1|14289.3|14317.6|14315.8|14284.6|14282.8|571
1648195800000|2022-03-25 08:10:00|14291.6|14289.8|14265.1|14263.3|14292.6|14290.8|14261.6|14259.8|618
1648196100000|2022-03-25 08:15:00|14264.1|14262.3|14249.1|14247.3|14272.6|14270.8|14246.1|14244.3|466
1648196400000|2022-03-25 08:20:00|14248.6|14246.8|14261.1|14259.3|14264.6|14262.8|14248.1|14246.3|347
1648196700000|2022-03-25 08:25:00|14260.6|14258.8|14269.1|14267.3|14277.6|14275.8|14257.1|14255.3|511
1648197000000|2022-03-25 08:30:00|14268.6|14266.8|14269.1|14267.3|14276.1|14274.3|14255.6|14253.8|321
1648197300000|2022-03-25 08:35:00|14269.6|14267.8|14277.1|14275.3|14282.1|14280.3|14263.6|14261.8|320
1648197600000|2022-03-25 08:40:00|14277.6|14275.8|14289.6|14287.8|14291.1|14289.3|14269.6|14267.8|292
1648197900000|2022-03-25 08:45:00|14289.1|14287.3|14296.1|14294.3|14298.1|14296.3|14281.6|14279.8|221
1648198200000|2022-03-25 08:50:00|14296.6|14294.8|14307.1|14305.3|14311.1|14309.3|14296.6|14294.8|361
1648198500000|2022-03-25 08:55:00|14307.6|14305.8|14306.6|14304.8|14317.1|14315.3|14300.6|14298.8|352
1648198800000|2022-03-25 09:00:00|14305.6|14303.8|14296.1|14294.3|14349.6|14347.8|14275.1|14273.3|1256
1648199100000|2022-03-25 09:05:00|14296.6|14294.8|14284.1|14282.3|14297.6|14295.8|14281.1|14279.3|349
1648199400000|2022-03-25 09:10:00|14283.6|14281.8|14283.1|14281.3|14289.1|14287.3|14278.1|14276.3|262
1648199700000|2022-03-25 09:15:00|14283.6|14281.8|14284.1|14282.3|14293.1|14291.3|14273.1|14271.3|397
1648200000000|2022-03-25 09:20:00|14284.6|14282.8|14277.1|14275.3|14287.6|14285.8|14271.6|14269.8|306
1648200300000|2022-03-25 09:25:00|14277.6|14275.8|14270.1|14268.3|14279.1|14277.3|14267.6|14265.8|270
1648200600000|2022-03-25 09:30:00|14270.6|14268.8|14254.6|14252.8|14271.1|14269.3|14251.1|14249.3|462
1648200900000|2022-03-25 09:35:00|14255.1|14253.3|14277.6|14275.8|14280.1|14278.3|14251.6|14249.8|372
1648201200000|2022-03-25 09:40:00|14278.1|14276.3|14289.1|14287.3|14290.1|14288.3|14276.6|14274.8|416
1648201500000|2022-03-25 09:45:00|14289.6|14287.8|14308.6|14306.8|14314.1|14312.3|14287.1|14285.3|471
1648201800000|2022-03-25 09:50:00|14308.1|14306.3|14329.1|14327.3|14335.1|14333.3|14303.6|14301.8|659
1648202100000|2022-03-25 09:55:00|14328.6|14326.8|14338.1|14336.3|14347.6|14345.8|14324.1|14322.3|486
1648202400000|2022-03-25 10:00:00|14337.6|14335.8|14325.1|14323.3|14344.1|14342.3|14323.1|14321.3|380
1648202700000|2022-03-25 10:05:00|14325.6|14323.8|14322.6|14320.8|14332.1|14330.3|14316.1|14314.3|323
1648203000000|2022-03-25 10:10:00|14323.1|14321.3|14312.6|14310.8|14327.6|14325.8|14310.6|14308.8|252
1648203300000|2022-03-25 10:15:00|14313.6|14311.8|14319.1|14317.3|14322.6|14320.8|14309.6|14307.8|166
1648203600000|2022-03-25 10:20:00|14319.6|14317.8|14316.6|14314.8|14325.1|14323.3|14315.1|14313.3|162
1648203900000|2022-03-25 10:25:00|14317.1|14315.3|14330.1|14328.3|14333.1|14331.3|14316.1|14314.3|182
1648204200000|2022-03-25 10:30:00|14329.6|14327.8|14317.1|14315.3|14329.6|14327.8|14316.6|14314.8|156
1648204500000|2022-03-25 10:35:00|14317.6|14315.8|14316.1|14314.3|14320.6|14318.8|14307.6|14305.8|224
1648204800000|2022-03-25 10:40:00|14315.6|14313.8|14330.1|14328.3|14330.6|14328.8|14314.6|14312.8|231
1648205100000|2022-03-25 10:45:00|14331.1|14329.3|14325.1|14323.3|14337.6|14335.8|14322.6|14320.8|189
1648205400000|2022-03-25 10:50:00|14326.1|14324.3|14356.6|14354.8|14357.1|14355.3|14325.1|14323.3|387
1648205700000|2022-03-25 10:55:00|14356.1|14354.3|14361.6|14359.8|14367.1|14365.3|14349.6|14347.8|648
1648206000000|2022-03-25 11:00:00|14362.1|14360.3|14354.6|14352.8|14363.1|14361.3|14352.1|14350.3|157
1648206300000|2022-03-25 11:05:00|14355.1|14353.3|14352.1|14350.3|14356.6|14354.8|14349.6|14347.8|178
1648206600000|2022-03-25 11:10:00|14352.6|14350.8|14352.1|14350.3|14363.6|14361.8|14346.1|14344.3|241
1648206900000|2022-03-25 11:15:00|14352.6|14350.8|14358.6|14356.8|14367.6|14365.8|14347.6|14345.8|302
1648207200000|2022-03-25 11:20:00|14359.1|14357.3|14387.1|14385.3|14407.1|14405.3|14355.6|14353.8|948
1648207500000|2022-03-25 11:25:00|14386.6|14384.8|14399.6|14397.8|14405.1|14403.3|14383.6|14381.8|342
1648207800000|2022-03-25 11:30:00|14399.1|14397.3|14395.1|14393.3|14404.1|14402.3|14394.6|14392.8|268
1648208100000|2022-03-25 11:35:00|14394.6|14392.8|14401.1|14399.3|14402.1|14400.3|14391.1|14389.3|236
1648208400000|2022-03-25 11:40:00|14400.6|14398.8|14404.1|14402.3|14406.6|14404.8|14393.6|14391.8|296
1648208700000|2022-03-25 11:45:00|14405.1|14403.3|14403.1|14401.3|14410.6|14408.8|14400.6|14398.8|303
1648209000000|2022-03-25 11:50:00|14403.6|14401.8|14414.1|14412.3|14414.6|14412.8|14398.6|14396.8|375
1648209300000|2022-03-25 11:55:00|14414.6|14412.8|14414.6|14412.8|14424.6|14422.8|14408.1|14406.3|466
1648209600000|2022-03-25 12:00:00|14415.6|14413.8|14414.1|14412.3|14418.6|14416.8|14406.6|14404.8|365
1648209900000|2022-03-25 12:05:00|14413.1|14411.3|14410.1|14408.3|14425.6|14423.8|14406.1|14404.3|384
1648210200000|2022-03-25 12:10:00|14410.6|14408.8|14419.1|14417.3|14419.6|14417.8|14403.6|14401.8|243
1648210500000|2022-03-25 12:15:00|14418.6|14416.8|14417.6|14415.8|14424.1|14422.3|14412.1|14410.3|209
1648210800000|2022-03-25 12:20:00|14417.1|14415.3|14419.6|14417.8|14427.1|14425.3|14414.1|14412.3|209
1648211100000|2022-03-25 12:25:00|14420.1|14418.3|14417.1|14415.3|14421.1|14419.3|14415.1|14413.3|103
1648211400000|2022-03-25 12:30:00|14416.6|14414.8|14407.1|14405.3|14417.1|14415.3|14403.1|14401.3|273
1648211700000|2022-03-25 12:35:00|14406.6|14404.8|14388.1|14386.3|14410.1|14408.3|14387.1|14385.3|434
1648212000000|2022-03-25 12:40:00|14388.6|14386.8|14392.5|14390.7|14397.1|14395.3|14384.6|14382.8|308
1648212300000|2022-03-25 12:45:00|14393|14391.2|14391.5|14389.7|14396.5|14394.7|14383.5|14381.7|260
1648212600000|2022-03-25 12:50:00|14392|14390.2|14395.5|14393.7|14397.5|14395.7|14390|14388.2|172
1648212900000|2022-03-25 12:55:00|14395|14393.2|14396.5|14394.7|14398.5|14396.7|14390|14388.2|255
1648213200000|2022-03-25 13:00:00|14396|14394.2|14393.5|14391.7|14398.5|14396.7|14383.5|14381.7|316
1648213500000|2022-03-25 13:05:00|14393|14391.2|14396.5|14394.7|14406|14404.2|14391|14389.2|343
1648213800000|2022-03-25 13:10:00|14397|14395.2|14396.5|14394.7|14410.5|14408.7|14390.5|14388.7|388
1648214100000|2022-03-25 13:15:00|14396|14394.2|14401.5|14399.7|14405.5|14403.7|14396|14394.2|217
1648214400000|2022-03-25 13:20:00|14401|14399.2|14396.5|14394.7|14406|14404.2|14396.5|14394.7|156
1648214700000|2022-03-25 13:25:00|14396|14394.2|14401.5|14399.7|14403.5|14401.7|14383.5|14381.7|376
1648215000000|2022-03-25 13:30:00|14402|14400.2|14374.5|14372.7|14403.5|14401.7|14374.5|14372.7|562
1648215300000|2022-03-25 13:35:00|14374|14372.2|14339.5|14337.7|14389.5|14387.7|14335.5|14333.7|1499
1648215600000|2022-03-25 13:40:00|14339|14337.2|14357.5|14355.7|14368.5|14366.7|14330|14328.2|693
1648215900000|2022-03-25 13:45:00|14357|14355.2|14374.5|14372.7|14384.5|14382.7|14352|14350.2|575
1648216200000|2022-03-25 13:50:00|14375|14373.2|14366.5|14364.7|14380|14378.2|14362|14360.2|316
1648216500000|2022-03-25 13:55:00|14366|14364.2|14353|14351.2|14368|14366.2|14349|14347.2|248
1648216800000|2022-03-25 14:00:00|14355|14353.2|14356.5|14354.7|14360|14358.2|14339.5|14337.7|467
1648217100000|2022-03-25 14:05:00|14356|14354.2|14375.5|14373.7|14376|14374.2|14349|14347.2|170
1648217400000|2022-03-25 14:10:00|14375|14373.2|14385|14383.2|14394|14392.2|14371.5|14369.7|366
1648217700000|2022-03-25 14:15:00|14385.5|14383.7|14379|14377.2|14397|14395.2|14376|14374.2|242
1648218000000|2022-03-25 14:20:00|14379.5|14377.7|14389|14387.2|14398.5|14396.7|14378.5|14376.7|284
1648218300000|2022-03-25 14:25:00|14389.5|14387.7|14377|14375.2|14390.5|14388.7|14375|14373.2|175
1648218600000|2022-03-25 14:30:00|14376.5|14374.7|14394.5|14392.7|14394.5|14392.7|14376|14374.2|191
1648218900000|2022-03-25 14:35:00|14395|14393.2|14403.5|14401.7|14421|14419.2|14394.5|14392.7|590
1648219200000|2022-03-25 14:40:00|14403|14401.2|14412.5|14410.7|14415|14413.2|14401.5|14399.7|207
1648219500000|2022-03-25 14:45:00|14413|14411.2|14426.5|14424.7|14432|14430.2|14408|14406.2|289
1648219800000|2022-03-25 14:50:00|14426|14424.2|14404|14402.2|14429|14427.2|14399.5|14397.7|268
1648220100000|2022-03-25 14:55:00|14403.5|14401.7|14404.5|14402.7|14406|14404.2|14391|14389.2|278
1648220400000|2022-03-25 15:00:00|14406.5|14404.7|14375.5|14373.7|14409.5|14407.7|14369|14367.2|522
1648220700000|2022-03-25 15:05:00|14376|14374.2|14338.5|14336.7|14376.5|14374.7|14336.5|14334.7|448
1648221000000|2022-03-25 15:10:00|14337.8|14336|14322.3|14320.5|14341.8|14340|14308.8|14307|652
1648221300000|2022-03-25 15:15:00|14321.8|14320|14308.8|14307|14331.3|14329.5|14306.8|14305|498
1648221600000|2022-03-25 15:20:00|14309.3|14307.5|14271.8|14270|14313.8|14312|14271.3|14269.5|504
1648221900000|2022-03-25 15:25:00|14272.3|14270.5|14277.8|14276|14281.8|14280|14245.8|14244|981
1648222200000|2022-03-25 15:30:00|14278.8|14277|14283.3|14281.5|14293.8|14292|14265.8|14264|641
1648222500000|2022-03-25 15:35:00|14283.8|14282|14270.3|14268.5|14294.8|14293|14269.3|14267.5|417
1648222800000|2022-03-25 15:40:00|14269.8|14268|14303.3|14301.5|14304.8|14303|14268.8|14267|434
1648223100000|2022-03-25 15:45:00|14303.8|14302|14292.8|14291|14309.8|14308|14288.3|14286.5|433
1648223400000|2022-03-25 15:50:00|14293.8|14292|14287.8|14286|14303.8|14302|14285.8|14284|283
1648223700000|2022-03-25 15:55:00|14287.3|14285.5|14282.8|14281|14292.3|14290.5|14272.8|14271|379
1648224000000|2022-03-25 16:00:00|14283.3|14281.5|14287.8|14286|14292.3|14290.5|14278.3|14276.5|328
1648224300000|2022-03-25 16:05:00|14288.3|14286.5|14302.8|14301|14305.8|14304|14288.3|14286.5|413
1648224600000|2022-03-25 16:10:00|14302.3|14300.5|14308.8|14307|14313.8|14312|14299.8|14298|225
1648224900000|2022-03-25 16:15:00|14308.3|14306.5|14316.8|14315|14319.8|14318|14303.3|14301.5|228
1648225200000|2022-03-25 16:20:00|14317.3|14315.5|14310.8|14309|14318.3|14316.5|14301.8|14300|385
1648225500000|2022-03-25 16:25:00|14311.3|14309.5|14319.3|14317.5|14322.8|14321|14304.8|14303|542
1648225800000|2022-03-25 16:30:00|14319.9|14316.9|14311.4|14308.4|14323.4|14320.4|14298.4|14295.4|819
1648226100000|2022-03-25 16:35:00|14310.4|14307.4|14280.4|14277.4|14311.4|14308.4|14275.9|14272.9|497
1648226400000|2022-03-25 16:40:00|14280.9|14277.9|14289.4|14286.4|14289.4|14286.4|14272.9|14269.9|350
1648226700000|2022-03-25 16:45:00|14288.9|14285.9|14304.4|14301.4|14304.9|14301.9|14287.4|14284.4|131
1648227000000|2022-03-25 16:50:00|14304.9|14301.9|14297.4|14294.4|14312.9|14309.9|14295.4|14292.4|94
1648227300000|2022-03-25 16:55:00|14297.9|14294.9|14308.9|14305.9|14310.4|14307.4|14291.9|14288.9|130
1648227600000|2022-03-25 17:00:00|14308.4|14305.4|14316.4|14313.4|14317.9|14314.9|14301.9|14298.9|139
1648227900000|2022-03-25 17:05:00|14315.9|14312.9|14316.4|14313.4|14321.4|14318.4|14309.4|14306.4|75
1648228200000|2022-03-25 17:10:00|14315.9|14312.9|14310.9|14307.9|14317.4|14314.4|14306.9|14303.9|61
1648228500000|2022-03-25 17:15:00|14311.4|14308.4|14331.4|14328.4|14334.4|14331.4|14311.4|14308.4|136
1648228800000|2022-03-25 17:20:00|14331.9|14328.9|14316.4|14313.4|14334.4|14331.4|14315.9|14312.9|117
1648229100000|2022-03-25 17:25:00|14315.9|14312.9|14330.9|14327.9|14332.4|14329.4|14315.9|14312.9|88
1648229400000|2022-03-25 17:30:00|14330.4|14327.4|14342.4|14339.4|14343.4|14340.4|14326.9|14323.9|109
1648229700000|2022-03-25 17:35:00|14342.9|14339.9|14343.9|14340.9|14347.9|14344.9|14337.9|14334.9|127
1648230000000|2022-03-25 17:40:00|14344.4|14341.4|14354.4|14351.4|14358.4|14355.4|14338.4|14335.4|242
1648230300000|2022-03-25 17:45:00|14354.9|14351.9|14357.4|14354.4|14360.4|14357.4|14350.4|14347.4|90
1648230600000|2022-03-25 17:50:00|14356.9|14353.9|14361.9|14358.9|14363.9|14360.9|14355.9|14352.9|102
1648230900000|2022-03-25 17:55:00|14362.4|14359.4|14374.9|14371.9|14380.9|14377.9|14362.4|14359.4|147
1648231200000|2022-03-25 18:00:00|14375.4|14372.4|14379.4|14376.4|14385.9|14382.9|14370.4|14367.4|183
1648231500000|2022-03-25 18:05:00|14379.9|14376.9|14381.4|14378.4|14384.4|14381.4|14379.4|14376.4|44
1648231800000|2022-03-25 18:10:00|14381.9|14378.9|14374.4|14371.4|14384.4|14381.4|14371.4|14368.4|71
1648232100000|2022-03-25 18:15:00|14374.9|14371.9|14364.4|14361.4|14375.4|14372.4|14363.9|14360.9|154
1648232400000|2022-03-25 18:20:00|14364.9|14361.9|14372.4|14369.4|14372.9|14369.9|14363.4|14360.4|73
1648232700000|2022-03-25 18:25:00|14371.9|14368.9|14374.9|14371.9|14376.9|14373.9|14368.9|14365.9|74
1648233000000|2022-03-25 18:30:00|14375.4|14372.4|14378.4|14375.4|14382.4|14379.4|14373.9|14370.9|151
1648233300000|2022-03-25 18:35:00|14377.9|14374.9|14373.9|14370.9|14380.9|14377.9|14373.4|14370.4|84
1648233600000|2022-03-25 18:40:00|14374.4|14371.4|14379.4|14376.4|14379.4|14376.4|14371.9|14368.9|93
1648233900000|2022-03-25 18:45:00|14379.9|14376.9|14378.4|14375.4|14381.4|14378.4|14375.9|14372.9|48
1648234200000|2022-03-25 18:50:00|14378.9|14375.9|14382.4|14379.4|14387.4|14384.4|14377.4|14374.4|139
1648234500000|2022-03-25 18:55:00|14382.9|14379.9|14380.4|14377.4|14384.4|14381.4|14376.9|14373.9|88
1648234800000|2022-03-25 19:00:00|14379.9|14376.9|14367.4|14364.4|14382.4|14379.4|14364.4|14361.4|131
1648235100000|2022-03-25 19:05:00|14367.9|14364.9|14355.9|14352.9|14370.9|14367.9|14354.9|14351.9|145
1648235400000|2022-03-25 19:10:00|14356.4|14353.4|14365.4|14362.4|14367.4|14364.4|14354.9|14351.9|85
1648235700000|2022-03-25 19:15:00|14365.9|14362.9|14358.4|14355.4|14366.9|14363.9|14348.9|14345.9|141
1648236000000|2022-03-25 19:20:00|14358.9|14355.9|14348.4|14345.4|14359.4|14356.4|14342.9|14339.9|127
1648236300000|2022-03-25 19:25:00|14348.9|14345.9|14347.4|14344.4|14356.4|14353.4|14346.4|14343.4|107
1648236600000|2022-03-25 19:30:00|14347.9|14344.9|14349.4|14346.4|14353.9|14350.9|14339.4|14336.4|116
1648236900000|2022-03-25 19:35:00|14348.9|14345.9|14349.9|14346.9|14362.9|14359.9|14346.4|14343.4|103
1648237200000|2022-03-25 19:40:00|14350.4|14347.4|14363.4|14360.4|14370.4|14367.4|14350.4|14347.4|85
1648237500000|2022-03-25 19:45:00|14362.9|14359.9|14375.4|14372.4|14375.4|14372.4|14361.4|14358.4|85
1648237800000|2022-03-25 19:50:00|14375.9|14372.9|14383.9|14380.9|14385.9|14382.9|14372.4|14369.4|135
1648238100000|2022-03-25 19:55:00|14383.4|14380.4|14395.4|14392.4|14401.4|14398.4|14383.4|14380.4|202
1648238400000|2022-03-25 20:00:00|14396.9|14393.9|14397.9|14394.9|14398.9|14395.9|14390.9|14387.9|52
1648238700000|2022-03-25 20:05:00|14397.4|14394.4|14389.9|14386.9|14398.4|14395.4|14389.9|14386.9|49
1648239000000|2022-03-25 20:10:00|14390.4|14387.4|14389.9|14386.9|14390.9|14387.9|14388.9|14385.9|10
1648239300000|2022-03-25 20:15:00|14390.4|14387.4|14390.4|14387.4|14392.9|14389.9|14388.9|14385.9|37
1648239600000|2022-03-25 20:20:00|14390.9|14387.9|14391.4|14388.4|14395.4|14392.4|14390.9|14387.9|38
1648239900000|2022-03-25 20:25:00|14391.9|14388.9|14393.4|14390.4|14396.9|14393.9|14391.4|14388.4|38
1648240200000|2022-03-25 20:30:00|14392.9|14389.9|14397.4|14394.4|14397.4|14394.4|14392.9|14389.9|27
1648240500000|2022-03-25 20:35:00|14396.4|14393.4|14396.9|14393.9|14398.9|14395.9|14394.4|14391.4|33
1648240800000|2022-03-25 20:40:00|14397.4|14394.4|14395.9|14392.9|14400.4|14397.4|14395.9|14392.9|17
1648241100000|2022-03-25 20:45:00|14394.9|14391.9|14391.9|14388.9|14395.4|14392.4|14390.4|14387.4|37
1648241400000|2022-03-25 20:50:00|14391.4|14388.4|14383.9|14380.9|14392.9|14389.9|14383.4|14380.4|68
1648241700000|2022-03-25 20:55:00|14381.9|14378.9|14390.4|14387.4|14390.9|14387.9|14381.4|14378.4|88
1648242000000|2022-03-25 21:00:00|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|14393.1|14385.1|1
1648418400000|2022-03-27 22:00:00|14391.5|14383.5|14407.4|14399.4|14412.9|14404.9|14389.1|14381.1|0
1648418700000|2022-03-27 22:05:00|14407.9|14399.9|14404.4|14396.4|14407.9|14399.9|14400.8|14392.8|0
1648419000000|2022-03-27 22:10:00|14403.7|14395.7|14397.4|14389.4|14404.4|14396.4|14392.7|14384.7|0
1648419300000|2022-03-27 22:15:00|14396.8|14388.8|14392.3|14384.3|14401|14393|14389.6|14381.6|0
1648419600000|2022-03-27 22:20:00|14391.7|14383.7|14381.1|14373.1|14392.8|14384.8|14379.7|14371.7|0
1648419900000|2022-03-27 22:25:00|14379.9|14371.9|14377.7|14369.7|14381.3|14373.3|14376.5|14368.5|0
1648420200000|2022-03-27 22:30:00|14377.8|14369.8|14372|14364|14381.4|14373.4|14369.4|14361.4|0
1648420500000|2022-03-27 22:35:00|14373.2|14365.2|14369.8|14361.8|14376.2|14368.2|14369.1|14361.1|0
1648420800000|2022-03-27 22:40:00|14369.1|14361.1|14366.4|14358.4|14371|14363|14361.4|14353.4|0
1648421100000|2022-03-27 22:45:00|14367.6|14359.6|14367.9|14359.9|14369.1|14361.1|14358.3|14350.3|0
1648421400000|2022-03-27 22:50:00|14366.7|14358.7|14357.9|14349.9|14366.7|14358.7|14350.2|14342.2|0
1648421700000|2022-03-27 22:55:00|14359.1|14351.1|14355.4|14347.4|14359.1|14351.1|14352.6|14344.6|0
1648422000000|2022-03-27 23:00:00|14356.5|14348.5|14361.6|14353.6|14362.8|14354.8|14354.2|14346.2|0
1648422300000|2022-03-27 23:05:00|14362.2|14354.2|14356.6|14348.6|14367.4|14359.4|14355.4|14347.4|0
1648422600000|2022-03-27 23:10:00|14356.5|14348.5|14360|14352|14360|14352|14350.6|14342.6|0
1648422900000|2022-03-27 23:15:00|14358.9|14350.9|14367.3|14359.3|14373.3|14365.3|14358.9|14350.9|0
1648423200000|2022-03-27 23:20:00|14367.9|14359.9|14368.2|14360.2|14371.8|14363.8|14366.7|14358.7|0
1648423500000|2022-03-27 23:25:00|14367|14359|14364|14356|14367|14359|14361.1|14353.1|0
1648423800000|2022-03-27 23:30:00|14364.6|14356.6|14359.5|14351.5|14367|14359|14355.7|14347.7|0
1648424100000|2022-03-27 23:35:00|14359|14351|14357.2|14349.2|14360.2|14352.2|14355.4|14347.4|0
1648424400000|2022-03-27 23:40:00|14356.6|14348.6|14359.1|14351.1|14363.1|14355.1|14353.1|14345.1|0
1648424700000|2022-03-27 23:45:00|14357.9|14349.9|14353.7|14345.7|14358.4|14350.4|14352.5|14344.5|0
1648425000000|2022-03-27 23:50:00|14353.1|14345.1|14356.1|14348.1|14357.3|14349.3|14352.1|14344.1|0
1648425300000|2022-03-27 23:55:00|14354.9|14346.9|14344.1|14336.1|14356.1|14348.1|14344.1|14336.1|0
1648425600000|2022-03-28 00:00:00|14342.9|14334.9|14336|14328|14344.1|14336.1|14331.8|14323.8|0
1648425900000|2022-03-28 00:05:00|14335.5|14327.5|14336.3|14328.3|14341|14333|14331.5|14323.5|0
1648426200000|2022-03-28 00:10:00|14335.1|14327.1|14335.9|14327.9|14337.5|14329.5|14331.6|14323.6|0
1648426500000|2022-03-28 00:15:00|14336.5|14328.5|14346.9|14340.9|14346.9|14340.9|14325.9|14319.9|47
1648426800000|2022-03-28 00:20:00|14347.4|14341.4|14355.4|14349.4|14359.9|14353.9|14342.4|14336.4|26
1648427100000|2022-03-28 00:25:00|14353.9|14347.9|14361.4|14355.4|14361.4|14355.4|14352.9|14346.9|7
1648427400000|2022-03-28 00:30:00|14360.9|14354.9|14357.4|14351.4|14360.9|14354.9|14353.4|14347.4|9
1648427700000|2022-03-28 00:35:00|14356.9|14350.9|14345.9|14339.9|14356.9|14350.9|14340.9|14334.9|4
1648428000000|2022-03-28 00:40:00|14345.4|14339.4|14350.4|14344.4|14350.4|14344.4|14343.9|14337.9|1
1648428300000|2022-03-28 00:45:00|14349.4|14343.4|14330.9|14324.9|14350.4|14344.4|14329.9|14323.9|5
1648428600000|2022-03-28 00:50:00|14331.4|14325.4|14336.4|14330.4|14336.9|14330.9|14326.9|14320.9|7
1648428900000|2022-03-28 00:55:00|14335.9|14329.9|14331.4|14325.4|14335.9|14329.9|14328.4|14322.4|4
1648429200000|2022-03-28 01:00:00|14330.9|14324.9|14324.9|14318.9|14333.9|14327.9|14314.4|14308.4|18
1648429500000|2022-03-28 01:05:00|14324.4|14318.4|14332.9|14326.9|14335.9|14329.9|14324.4|14318.4|4
1648429800000|2022-03-28 01:10:00|14333.4|14327.4|14337.4|14331.4|14341.4|14335.4|14331.4|14325.4|0
1648430100000|2022-03-28 01:15:00|14336.4|14330.4|14331.4|14325.4|14337.4|14331.4|14331.4|14325.4|0
1648430400000|2022-03-28 01:20:00|14330.9|14324.9|14337.4|14331.4|14337.4|14331.4|14330.4|14324.4|0
1648430700000|2022-03-28 01:25:00|14336.9|14330.9|14335.9|14329.9|14338.4|14332.4|14332.4|14326.4|4
1648431000000|2022-03-28 01:30:00|14333.9|14327.9|14333.4|14327.4|14335.9|14329.9|14321.9|14315.9|17
1648431300000|2022-03-28 01:35:00|14334.4|14328.4|14335.9|14329.9|14337.4|14331.4|14329.9|14323.9|3
1648431600000|2022-03-28 01:40:00|14334.4|14328.4|14326.4|14320.4|14335.9|14329.9|14318.9|14312.9|15
1648431900000|2022-03-28 01:45:00|14325.4|14319.4|14331.4|14325.4|14334.4|14328.4|14324.4|14318.4|3
1648432200000|2022-03-28 01:50:00|14329.4|14323.4|14348.4|14342.4|14348.9|14342.9|14329.4|14323.4|4
1648432500000|2022-03-28 01:55:00|14347.9|14341.9|14343.4|14337.4|14347.9|14341.9|14340.4|14334.4|3
1648432800000|2022-03-28 02:00:00|14343.9|14337.9|14359.4|14353.4|14359.9|14353.9|14343.9|14337.9|8
1648433100000|2022-03-28 02:05:00|14359.9|14353.9|14362.9|14356.9|14366.9|14360.9|14354.4|14348.4|2
1648433400000|2022-03-28 02:10:00|14363.4|14357.4|14359.9|14353.9|14368.4|14362.4|14355.9|14349.9|7
1648433700000|2022-03-28 02:15:00|14359.4|14353.4|14355.9|14349.9|14359.4|14353.4|14354.4|14348.4|2
1648434000000|2022-03-28 02:20:00|14356.9|14350.9|14345.9|14339.9|14356.9|14350.9|14344.9|14338.9|9
1648434300000|2022-03-28 02:25:00|14345.4|14339.4|14343.9|14337.9|14345.9|14339.9|14342.4|14336.4|2
1648434600000|2022-03-28 02:30:00|14343.4|14337.4|14347.4|14341.4|14349.9|14343.9|14339.4|14333.4|3
1648434900000|2022-03-28 02:35:00|14347.9|14341.9|14356.9|14350.9|14356.9|14350.9|14347.9|14341.9|1
1648435200000|2022-03-28 02:40:00|14357.4|14351.4|14369.9|14363.9|14370.9|14364.9|14356.4|14350.4|21
1648435500000|2022-03-28 02:45:00|14370.9|14364.9|14369.4|14363.4|14372.9|14366.9|14368.4|14362.4|7
1648435800000|2022-03-28 02:50:00|14371.4|14365.4|14372.9|14366.9|14379.4|14373.4|14371.4|14365.4|2
1648436100000|2022-03-28 02:55:00|14372.4|14366.4|14372.4|14366.4|14372.4|14366.4|14371.9|14365.9|1
1648436400000|2022-03-28 03:00:00|14372.9|14366.9|14374.9|14368.9|14377.9|14371.9|14372.4|14366.4|7
1648436700000|2022-03-28 03:05:00|14375.4|14369.4|14375.9|14369.9|14382.9|14376.9|14375.4|14369.4|4
1648437000000|2022-03-28 03:10:00|14373.9|14367.9|14373.9|14367.9|14373.9|14367.9|14372.9|14366.9|0
1648437300000|2022-03-28 03:15:00|14374.4|14368.4|14375.4|14369.4|14375.9|14369.9|14372.9|14366.9|0
1648437600000|2022-03-28 03:20:00|14374.9|14368.9|14372.9|14366.9|14374.9|14368.9|14371.4|14365.4|0
1648437900000|2022-03-28 03:25:00|14371.9|14365.9|14373.9|14367.9|14375.4|14369.4|14371.4|14365.4|11
1648438200000|2022-03-28 03:30:00|14374.4|14368.4|14373.4|14367.4|14375.4|14369.4|14368.4|14362.4|7
1648438500000|2022-03-28 03:35:00|14372.9|14366.9|14369.9|14363.9|14373.4|14367.4|14366.9|14360.9|1
1648438800000|2022-03-28 03:40:00|14370.4|14364.4|14369.9|14363.9|14370.4|14364.4|14369.4|14363.4|0
1648439100000|2022-03-28 03:45:00|14370.4|14364.4|14373.4|14367.4|14373.4|14367.4|14368.9|14362.9|0
1648439400000|2022-03-28 03:50:00|14372.9|14366.9|14363.9|14357.9|14378.4|14372.4|14362.9|14356.9|5
1648439700000|2022-03-28 03:55:00|14363.4|14357.4|14363.9|14357.9|14365.4|14359.4|14356.4|14350.4|10
1648440000000|2022-03-28 04:00:00|14363.4|14357.4|14363.4|14357.4|14364.9|14358.9|14362.4|14356.4|2
1648440300000|2022-03-28 04:05:00|14362.4|14356.4|14355.9|14349.9|14362.4|14356.4|14355.9|14349.9|16
1648440600000|2022-03-28 04:10:00|14355.4|14349.4|14353.9|14347.9|14356.4|14350.4|14353.4|14347.4|2
1648440900000|2022-03-28 04:15:00|14353.4|14347.4|14350.9|14344.9|14353.9|14347.9|14350.4|14344.4|1
1648441200000|2022-03-28 04:20:00|14350.4|14344.4|14350.9|14344.9|14351.9|14345.9|14350.4|14344.4|0
1648441500000|2022-03-28 04:25:00|14350.4|14344.4|14342.9|14336.9|14350.9|14344.9|14342.9|14336.9|3
1648441800000|2022-03-28 04:30:00|14343.9|14337.9|14347.9|14341.9|14348.9|14342.9|14343.9|14337.9|4
1648442100000|2022-03-28 04:35:00|14348.4|14342.4|14354.9|14348.9|14359.4|14353.4|14348.4|14342.4|5
1648442400000|2022-03-28 04:40:00|14355.4|14349.4|14354.4|14348.4|14359.9|14353.9|14353.9|14347.9|7
1648442700000|2022-03-28 04:45:00|14353.9|14347.9|14348.4|14342.4|14354.4|14348.4|14347.4|14341.4|4
1648443000000|2022-03-28 04:50:00|14347.9|14341.9|14347.4|14341.4|14348.9|14342.9|14344.9|14338.9|1
1648443300000|2022-03-28 04:55:00|14346.9|14340.9|14343.9|14337.9|14347.4|14341.4|14343.4|14337.4|0
1648443600000|2022-03-28 05:00:00|14343.4|14337.4|14340.4|14334.4|14345.4|14339.4|14338.9|14332.9|6
1648443900000|2022-03-28 05:05:00|14340.9|14334.9|14336.4|14330.4|14348.4|14342.4|14336.4|14330.4|16
1648444200000|2022-03-28 05:10:00|14336.9|14330.9|14338.4|14332.4|14340.9|14334.9|14336.4|14330.4|3
1648444500000|2022-03-28 05:15:00|14337.9|14331.9|14331.9|14325.9|14337.9|14331.9|14330.4|14324.4|15
1648444800000|2022-03-28 05:20:00|14332.4|14326.4|14335.4|14329.4|14337.9|14331.9|14330.9|14324.9|32
1648445100000|2022-03-28 05:25:00|14335.9|14329.9|14342.9|14336.9|14349.4|14343.4|14335.9|14329.9|49
1648445400000|2022-03-28 05:30:00|14343.4|14337.4|14340.4|14334.4|14352.9|14346.9|14340.4|14334.4|21
1648445700000|2022-03-28 05:35:00|14340.9|14334.9|14323.4|14317.4|14340.9|14334.9|14319.4|14313.4|45
1648446000000|2022-03-28 05:40:00|14325.9|14319.9|14324.4|14318.4|14325.9|14319.9|14318.9|14312.9|16
1648446300000|2022-03-28 05:45:00|14324.9|14318.9|14326.4|14320.4|14331.4|14325.4|14322.4|14316.4|58
1648446600000|2022-03-28 05:50:00|14327.9|14321.9|14331.4|14325.4|14332.9|14326.9|14324.4|14318.4|16
1648446900000|2022-03-28 05:55:00|14330.9|14324.9|14325.4|14319.4|14333.9|14327.9|14324.4|14318.4|26
1648447200000|2022-03-28 06:00:00|14323.9|14320.9|14332.4|14329.4|14340.9|14337.9|14320.9|14317.9|272
1648447500000|2022-03-28 06:05:00|14333.4|14330.4|14315.9|14312.9|14333.4|14330.4|14313.4|14310.4|211
1648447800000|2022-03-28 06:10:00|14312.4|14309.4|14321.9|14318.9|14321.9|14318.9|14301.9|14298.9|142
1648448100000|2022-03-28 06:15:00|14322.4|14319.4|14327.9|14324.9|14329.9|14326.9|14314.9|14311.9|79
1648448400000|2022-03-28 06:20:00|14327.4|14324.4|14341.4|14338.4|14343.9|14340.9|14323.9|14320.9|83
1648448700000|2022-03-28 06:25:00|14341.9|14338.9|14327.9|14324.9|14344.4|14341.4|14323.4|14320.4|113
1648449000000|2022-03-28 06:30:00|14327.4|14324.4|14338.9|14335.9|14340.4|14337.4|14326.9|14323.9|56
1648449300000|2022-03-28 06:35:00|14339.4|14336.4|14356.9|14353.9|14360.4|14357.4|14338.4|14335.4|252
1648449600000|2022-03-28 06:40:00|14356.4|14353.4|14353.4|14350.4|14363.9|14360.9|14349.9|14346.9|102
1648449900000|2022-03-28 06:45:00|14353.9|14350.9|14340.9|14337.9|14356.9|14353.9|14340.9|14337.9|119
1648450200000|2022-03-28 06:50:00|14340.4|14337.4|14357.9|14354.9|14358.4|14355.4|14333.4|14330.4|124
1648450500000|2022-03-28 06:55:00|14358.4|14355.4|14365.9|14362.9|14374.9|14371.9|14355.9|14352.9|209
1648450800000|2022-03-28 07:00:00|14365.3|14363.5|14451.8|14450|14456.8|14455|14358.8|14357|1749
1648451100000|2022-03-28 07:05:00|14453.3|14451.5|14500.3|14498.5|14527.8|14526|14453.3|14451.5|1732
1648451400000|2022-03-28 07:10:00|14500.8|14499|14472.8|14471|14502.3|14500.5|14457.3|14455.5|999
1648451700000|2022-03-28 07:15:00|14472.3|14470.5|14441.8|14440|14477.8|14476|14441.3|14439.5|508
1648452000000|2022-03-28 07:20:00|14441.3|14439.5|14466.8|14465|14474.3|14472.5|14421.8|14420|830
1648452300000|2022-03-28 07:25:00|14467.3|14465.5|14495.3|14493.5|14501.3|14499.5|14456.8|14455|613
1648452600000|2022-03-28 07:30:00|14494.8|14493|14509.3|14507.5|14512.8|14511|14486.8|14485|585
1648452900000|2022-03-28 07:35:00|14508.8|14507|14481.8|14480|14512.8|14511|14480.8|14479|504
1648453200000|2022-03-28 07:40:00|14482.3|14480.5|14479.3|14477.5|14486.3|14484.5|14473.8|14472|419
1648453500000|2022-03-28 07:45:00|14478.8|14477|14468.3|14466.5|14484.3|14482.5|14458.3|14456.5|453
1648453800000|2022-03-28 07:50:00|14467.8|14466|14482.8|14481|14490.3|14488.5|14466.8|14465|348
1648454100000|2022-03-28 07:55:00|14482.3|14480.5|14484.3|14482.5|14487.8|14486|14470.3|14468.5|349
1648454400000|2022-03-28 08:00:00|14483.8|14482|14465.3|14463.5|14483.8|14482|14462.8|14461|285
1648454700000|2022-03-28 08:05:00|14465.8|14464|14461.3|14459.5|14468.3|14466.5|14448.8|14447|342
1648455000000|2022-03-28 08:10:00|14460.8|14459|14471.3|14469.5|14472.3|14470.5|14454.8|14453|222
1648455300000|2022-03-28 08:15:00|14471.8|14470|14492.8|14491|14493.3|14491.5|14463.3|14461.5|370
1648455600000|2022-03-28 08:20:00|14491.3|14489.5|14503.3|14501.5|14505.3|14503.5|14481.3|14479.5|346
1648455900000|2022-03-28 08:25:00|14503.8|14502|14504.3|14502.5|14507.8|14506|14497.3|14495.5|388
1648456200000|2022-03-28 08:30:00|14503.8|14502|14490.3|14488.5|14506.3|14504.5|14488.3|14486.5|290
1648456500000|2022-03-28 08:35:00|14490.8|14489|14498.3|14496.5|14506.8|14505|14487.8|14486|370
1648456800000|2022-03-28 08:40:00|14499.3|14497.5|14499.8|14498|14505.3|14503.5|14486.3|14484.5|172
1648457100000|2022-03-28 08:45:00|14500.3|14498.5|14512.8|14511|14516.3|14514.5|14493.8|14492|351
1648457400000|2022-03-28 08:50:00|14512.3|14510.5|14518.3|14516.5|14523.3|14521.5|14504.3|14502.5|409
1648457700000|2022-03-28 08:55:00|14517.8|14516|14529.3|14527.5|14532.8|14531|14517.3|14515.5|421
1648458000000|2022-03-28 09:00:00|14527.8|14526|14516.3|14514.5|14531.3|14529.5|14514.8|14513|329
1648458300000|2022-03-28 09:05:00|14516.8|14515|14507.3|14505.5|14518.8|14517|14502.3|14500.5|303
1648458600000|2022-03-28 09:10:00|14506.8|14505|14506.3|14504.5|14513.3|14511.5|14503.8|14502|251
1648458900000|2022-03-28 09:15:00|14506.8|14505|14502.3|14500.5|14507.8|14506|14492.8|14491|469
1648459200000|2022-03-28 09:20:00|14502.8|14501|14521.3|14519.5|14522.3|14520.5|14500.8|14499|309
1648459500000|2022-03-28 09:25:00|14520.8|14519|14529.3|14527.5|14529.8|14528|14519.3|14517.5|171
1648459800000|2022-03-28 09:30:00|14529.8|14528|14533.3|14531.5|14534.3|14532.5|14523.8|14522|216
1648460100000|2022-03-28 09:35:00|14532.8|14531|14546.8|14545|14550.3|14548.5|14530.8|14529|566
1648460400000|2022-03-28 09:40:00|14546.3|14544.5|14538.3|14536.5|14548.3|14546.5|14536.8|14535|357
1648460700000|2022-03-28 09:45:00|14537.8|14536|14526.3|14524.5|14546.3|14544.5|14524.3|14522.5|302
1648461000000|2022-03-28 09:50:00|14526.8|14525|14524.3|14522.5|14531.3|14529.5|14522.8|14521|220
1648461300000|2022-03-28 09:55:00|14523.8|14522|14532.3|14530.5|14536.3|14534.5|14518.3|14516.5|216
1648461600000|2022-03-28 10:00:00|14532.8|14531|14541.3|14539.5|14541.8|14540|14523.3|14521.5|201
1648461900000|2022-03-28 10:05:00|14540.8|14539|14540.8|14539|14546.3|14544.5|14533.8|14532|185
1648462200000|2022-03-28 10:10:00|14540.3|14538.5|14550.3|14548.5|14553.8|14552|14537.3|14535.5|248
1648462500000|2022-03-28 10:15:00|14550.8|14549|14550.8|14549|14556.8|14555|14547.3|14545.5|236
1648462800000|2022-03-28 10:20:00|14550.3|14548.5|14550.8|14549|14555.8|14554|14546.3|14544.5|175
1648463100000|2022-03-28 10:25:00|14550.3|14548.5|14536.8|14535|14550.8|14549|14534.3|14532.5|264
1648463400000|2022-03-28 10:30:00|14537.3|14535.5|14538.3|14536.5|14545.8|14544|14534.8|14533|230
1648463700000|2022-03-28 10:35:00|14538.8|14537|14545.3|14543.5|14547.3|14545.5|14534.8|14533|146
1648464000000|2022-03-28 10:40:00|14544.8|14543|14548.3|14546.5|14550.8|14549|14540.8|14539|227
1648464300000|2022-03-28 10:45:00|14547.8|14546|14553.3|14551.5|14556.8|14555|14545.3|14543.5|225
1648464600000|2022-03-28 10:50:00|14552.8|14551|14554.3|14552.5|14558.8|14557|14549.8|14548|307
1648464900000|2022-03-28 10:55:00|14554.8|14553|14557.3|14555.5|14559.3|14557.5|14546.8|14545|180
1648465200000|2022-03-28 11:00:00|14559.3|14557.5|14589.3|14587.5|14590.3|14588.5|14558.8|14557|1220
1648465500000|2022-03-28 11:05:00|14589.8|14588|14583.3|14581.5|14589.8|14588|14576.3|14574.5|349
1648465800000|2022-03-28 11:10:00|14583.8|14582|14584.3|14582.5|14590.8|14589|14570.8|14569|329
1648466100000|2022-03-28 11:15:00|14583.8|14582|14612.3|14610.5|14612.8|14611|14579.3|14577.5|484
1648466400000|2022-03-28 11:20:00|14612.8|14611|14605.8|14604|14619.8|14618|14601.8|14600|652
1648466700000|2022-03-28 11:25:00|14606.3|14604.5|14608.8|14607|14616.3|14614.5|14600.8|14599|276
1648467000000|2022-03-28 11:30:00|14608.3|14606.5|14619.8|14618|14622.8|14621|14607.8|14606|380
1648467300000|2022-03-28 11:35:00|14619.3|14617.5|14613.8|14612|14623.3|14621.5|14613.8|14612|212
1648467600000|2022-03-28 11:40:00|14614.3|14612.5|14609.2|14607.4|14614.3|14612.5|14598.2|14596.4|441
1648467900000|2022-03-28 11:45:00|14608.7|14606.9|14626.2|14624.4|14628.2|14626.4|14608.2|14606.4|279
1648468200000|2022-03-28 11:50:00|14626.7|14624.9|14621.2|14619.4|14630.2|14628.4|14616.7|14614.9|207
1648468500000|2022-03-28 11:55:00|14621.7|14619.9|14616.2|14614.4|14625.2|14623.4|14615.2|14613.4|134
1648468800000|2022-03-28 12:00:00|14616.7|14614.9|14593.2|14591.4|14620.2|14618.4|14591.2|14589.4|403
1648469100000|2022-03-28 12:05:00|14593.7|14591.9|14589.7|14587.9|14597.7|14595.9|14585.2|14583.4|241
1648469400000|2022-03-28 12:10:00|14590.2|14588.4|14590.7|14588.9|14594.7|14592.9|14585.2|14583.4|153
1648469700000|2022-03-28 12:15:00|14591.2|14589.4|14569.2|14567.4|14593.7|14591.9|14568.7|14566.9|304
1648470000000|2022-03-28 12:20:00|14569.7|14567.9|14550.2|14548.4|14571.2|14569.4|14548.2|14546.4|565
1648470300000|2022-03-28 12:25:00|14550.7|14548.9|14553.2|14551.4|14562.2|14560.4|14548.7|14546.9|278
1648470600000|2022-03-28 12:30:00|14553.7|14551.9|14551.2|14549.4|14555.7|14553.9|14544.2|14542.4|205
1648470900000|2022-03-28 12:35:00|14551.7|14549.9|14536.2|14534.4|14552.7|14550.9|14535.2|14533.4|242
1648471200000|2022-03-28 12:40:00|14535.7|14533.9|14504.2|14502.4|14536.2|14534.4|14497.7|14495.9|1197
1648471500000|2022-03-28 12:45:00|14503.7|14501.9|14502.2|14500.4|14508.2|14506.4|14493.7|14491.9|604
1648471800000|2022-03-28 12:50:00|14502.7|14500.9|14504.7|14502.9|14510.7|14508.9|14496.2|14494.4|459
1648472100000|2022-03-28 12:55:00|14504.2|14502.4|14527.2|14525.4|14528.7|14526.9|14503.2|14501.4|350
1648472400000|2022-03-28 13:00:00|14527.7|14525.9|14516.7|14514.9|14535.2|14533.4|14515.7|14513.9|280
1648472700000|2022-03-28 13:05:00|14515.7|14513.9|14523.2|14521.4|14532.7|14530.9|14515.7|14513.9|197
1648473000000|2022-03-28 13:10:00|14523.7|14521.9|14514.7|14512.9|14524.2|14522.4|14502.2|14500.4|330
1648473300000|2022-03-28 13:15:00|14515.2|14513.4|14500.2|14498.4|14520.2|14518.4|14499.7|14497.9|251
1648473600000|2022-03-28 13:20:00|14500.7|14498.9|14498.7|14496.9|14508.7|14506.9|14492.2|14490.4|226
1648473900000|2022-03-28 13:25:00|14498.2|14496.4|14495.7|14493.9|14498.2|14496.4|14488.7|14486.9|237
1648474200000|2022-03-28 13:30:00|14496.2|14494.4|14515.2|14513.4|14524.7|14522.9|14495.2|14493.4|656
1648474500000|2022-03-28 13:35:00|14514.7|14512.9|14528.2|14526.4|14537.2|14535.4|14511.2|14509.4|370
1648474800000|2022-03-28 13:40:00|14527.2|14525.4|14529.2|14527.4|14552.7|14550.9|14525.2|14523.4|420
1648475100000|2022-03-28 13:45:00|14529.7|14527.9|14512.2|14510.4|14535.2|14533.4|14503.2|14501.4|375
1648475400000|2022-03-28 13:50:00|14512.7|14510.9|14528.2|14526.4|14528.2|14526.4|14510.2|14508.4|240
1648475700000|2022-03-28 13:55:00|14528.7|14526.9|14509.7|14507.9|14529.2|14527.4|14502.7|14500.9|383
1648476000000|2022-03-28 14:00:00|14512.2|14510.4|14470.2|14468.4|14512.2|14510.4|14457.7|14455.9|879
1648476300000|2022-03-28 14:05:00|14470.7|14468.9|14466.7|14464.9|14476.7|14474.9|14457.7|14455.9|366
1648476600000|2022-03-28 14:10:00|14467.2|14465.4|14480.7|14478.9|14485.7|14483.9|14458.2|14456.4|401
1648476900000|2022-03-28 14:15:00|14481.2|14479.4|14471.7|14469.9|14481.7|14479.9|14466.7|14464.9|288
1648477200000|2022-03-28 14:20:00|14471.2|14469.4|14489.7|14487.9|14492.7|14490.9|14460.7|14458.9|312
1648477500000|2022-03-28 14:25:00|14490.2|14488.4|14498.2|14496.4|14498.2|14496.4|14473.2|14471.4|341
1648477800000|2022-03-28 14:30:00|14498.7|14496.9|14473.2|14471.4|14501.2|14499.4|14468.2|14466.4|426
1648478100000|2022-03-28 14:35:00|14473.7|14471.9|14461.2|14459.4|14481.2|14479.4|14448.2|14446.4|440
1648478400000|2022-03-28 14:40:00|14460.7|14458.9|14464.2|14462.4|14466.7|14464.9|14454.7|14452.9|325
1648478700000|2022-03-28 14:45:00|14464.7|14462.9|14471.2|14469.4|14486.7|14484.9|14464.7|14462.9|424
1648479000000|2022-03-28 14:50:00|14470.7|14468.9|14480.2|14478.4|14487.2|14485.4|14468.7|14466.9|393
1648479300000|2022-03-28 14:55:00|14480.7|14478.9|14489.7|14487.9|14491.2|14489.4|14476.7|14474.9|244
1648479600000|2022-03-28 15:00:00|14489.2|14487.4|14449.7|14447.9|14494.2|14492.4|14408.7|14406.9|1764
1648479900000|2022-03-28 15:05:00|14450.2|14448.4|14465.2|14463.4|14468.2|14466.4|14442.7|14440.9|482
1648480200000|2022-03-28 15:10:00|14465.7|14463.9|14473.2|14471.4|14479.2|14477.4|14457.7|14455.9|454
1648480500000|2022-03-28 15:15:00|14471.2|14469.4|14469.7|14467.9|14472.2|14470.4|14449.7|14447.9|293
1648480800000|2022-03-28 15:20:00|14470.2|14468.4|14467.7|14465.9|14472.7|14470.9|14457.7|14455.9|282
1648481100000|2022-03-28 15:25:00|14468.2|14466.4|14464.2|14462.4|14469.7|14467.9|14444.2|14442.4|767
1648481400000|2022-03-28 15:30:00|14465.7|14463.9|14419.8|14416.8|14472.3|14469.3|14413.8|14410.8|1191
1648481700000|2022-03-28 15:35:00|14420.8|14417.8|14428.3|14425.3|14435.8|14432.8|14409.8|14406.8|670
1648482000000|2022-03-28 15:40:00|14428.8|14425.8|14426.3|14423.3|14437.3|14434.3|14423.8|14420.8|268
1648482300000|2022-03-28 15:45:00|14425.8|14422.8|14401.8|14398.8|14425.8|14422.8|14400.3|14397.3|368
1648482600000|2022-03-28 15:50:00|14401.3|14398.3|14407.7|14404.7|14418.3|14415.3|14398.2|14395.2|224
1648482900000|2022-03-28 15:55:00|14408.2|14405.2|14395.7|14392.7|14408.2|14405.2|14394.2|14391.2|274
1648483200000|2022-03-28 16:00:00|14395.2|14392.2|14420.2|14417.2|14422.7|14419.7|14392.2|14389.2|260
1648483500000|2022-03-28 16:05:00|14420.7|14417.7|14406.2|14403.2|14423.7|14420.7|14404.7|14401.7|137
1648483800000|2022-03-28 16:10:00|14405.7|14402.7|14398.7|14395.7|14406.7|14403.7|14390.2|14387.2|121
1648484100000|2022-03-28 16:15:00|14398.2|14395.2|14394.7|14391.7|14409.2|14406.2|14389.7|14386.7|110
1648484400000|2022-03-28 16:20:00|14394.2|14391.2|14411.7|14408.7|14414.7|14411.7|14393.7|14390.7|90
1648484700000|2022-03-28 16:25:00|14412.2|14409.2|14405.2|14402.2|14412.7|14409.7|14399.7|14396.7|84
1648485000000|2022-03-28 16:30:00|14405.7|14402.7|14418.2|14415.2|14418.2|14415.2|14402.2|14399.2|216
1648485300000|2022-03-28 16:35:00|14418.7|14415.7|14423.2|14420.2|14424.2|14421.2|14414.7|14411.7|138
1648485600000|2022-03-28 16:40:00|14422.7|14419.7|14430.7|14427.7|14432.7|14429.7|14420.2|14417.2|136
1648485900000|2022-03-28 16:45:00|14430.2|14427.2|14436.7|14433.7|14438.2|14435.2|14426.7|14423.7|149
1648486200000|2022-03-28 16:50:00|14436.2|14433.2|14445.2|14442.2|14445.2|14442.2|14434.7|14431.7|135
1648486500000|2022-03-28 16:55:00|14444.7|14441.7|14449.7|14446.7|14450.2|14447.2|14444.7|14441.7|78
1648486800000|2022-03-28 17:00:00|14449.2|14446.2|14452.2|14449.2|14456.7|14453.7|14448.2|14445.2|170
1648487100000|2022-03-28 17:05:00|14452.7|14449.7|14441.2|14438.2|14455.7|14452.7|14441.2|14438.2|124
1648487400000|2022-03-28 17:10:00|14440.7|14437.7|14436.7|14433.7|14446.7|14443.7|14434.2|14431.2|115
1648487700000|2022-03-28 17:15:00|14437.2|14434.2|14441.7|14438.7|14444.7|14441.7|14435.7|14432.7|60
1648488000000|2022-03-28 17:20:00|14442.2|14439.2|14453.2|14450.2|14455.2|14452.2|14436.7|14433.7|102
1648488300000|2022-03-28 17:25:00|14453.7|14450.7|14458.7|14455.7|14469.2|14466.2|14450.2|14447.2|248
1648488600000|2022-03-28 17:30:00|14459.2|14456.2|14456.7|14453.7|14461.7|14458.7|14449.2|14446.2|96
1648488900000|2022-03-28 17:35:00|14456.2|14453.2|14458.7|14455.7|14466.2|14463.2|14451.7|14448.7|46
1648489200000|2022-03-28 17:40:00|14459.2|14456.2|14451.7|14448.7|14459.7|14456.7|14447.7|14444.7|34
1648489500000|2022-03-28 17:45:00|14452.2|14449.2|14450.7|14447.7|14457.2|14454.2|14444.2|14441.2|25
1648489800000|2022-03-28 17:50:00|14451.2|14448.2|14443.7|14440.7|14455.7|14452.7|14442.7|14439.7|73
1648490100000|2022-03-28 17:55:00|14443.2|14440.2|14445.7|14442.7|14449.7|14446.7|14439.7|14436.7|62
1648490400000|2022-03-28 18:00:00|14445.2|14442.2|14448.7|14445.7|14459.7|14456.7|14443.2|14440.2|99
1648490700000|2022-03-28 18:05:00|14448.2|14445.2|14455.7|14452.7|14458.7|14455.7|14441.7|14438.7|68
1648491000000|2022-03-28 18:10:00|14456.2|14453.2|14454.7|14451.7|14467.2|14464.2|14448.2|14445.2|83
1648491300000|2022-03-28 18:15:00|14454.2|14451.2|14448.7|14445.7|14455.7|14452.7|14447.7|14444.7|15
1648491600000|2022-03-28 18:20:00|14449.2|14446.2|14457.7|14454.7|14459.7|14456.7|14446.2|14443.2|56
1648491900000|2022-03-28 18:25:00|14458.2|14455.2|14465.2|14462.2|14467.2|14464.2|14454.2|14451.2|72
1648492200000|2022-03-28 18:30:00|14464.7|14461.7|14459.7|14456.7|14466.7|14463.7|14458.2|14455.2|22
1648492500000|2022-03-28 18:35:00|14459.2|14456.2|14464.7|14461.7|14465.7|14462.7|14455.7|14452.7|46
1648492800000|2022-03-28 18:40:00|14465.2|14462.2|14481.7|14478.7|14485.2|14482.2|14460.2|14457.2|488
1648493100000|2022-03-28 18:45:00|14481.2|14478.2|14490.7|14487.7|14494.7|14491.7|14478.7|14475.7|261
1648493400000|2022-03-28 18:50:00|14492.7|14489.7|14509.7|14506.7|14512.7|14509.7|14492.7|14489.7|264
1648493700000|2022-03-28 18:55:00|14509.2|14506.2|14526.7|14523.7|14528.2|14525.2|14507.7|14504.7|286
1648494000000|2022-03-28 19:00:00|14527.2|14524.2|14507.2|14504.2|14528.7|14525.7|14501.7|14498.7|277
1648494300000|2022-03-28 19:05:00|14507.7|14504.7|14514.7|14511.7|14518.7|14515.7|14504.2|14501.2|89
1648494600000|2022-03-28 19:10:00|14514.2|14511.2|14522.7|14519.7|14522.7|14519.7|14511.7|14508.7|115
1648494900000|2022-03-28 19:15:00|14522.2|14519.2|14523.7|14520.7|14527.7|14524.7|14520.2|14517.2|96
1648495200000|2022-03-28 19:20:00|14524.2|14521.2|14530.7|14527.7|14534.7|14531.7|14523.2|14520.2|136
1648495500000|2022-03-28 19:25:00|14530.2|14527.2|14525.7|14522.7|14532.7|14529.7|14522.7|14519.7|100
1648495800000|2022-03-28 19:30:00|14525.2|14522.2|14545.7|14542.7|14547.7|14544.7|14524.7|14521.7|166
1648496100000|2022-03-28 19:35:00|14544.7|14541.7|14532.7|14529.7|14546.7|14543.7|14530.2|14527.2|172
1648496400000|2022-03-28 19:40:00|14532.2|14529.2|14536.7|14533.7|14543.2|14540.2|14528.7|14525.7|130
1648496700000|2022-03-28 19:45:00|14536.2|14533.2|14537.7|14534.7|14538.7|14535.7|14529.2|14526.2|120
1648497000000|2022-03-28 19:50:00|14538.2|14535.2|14528.7|14525.7|14538.2|14535.2|14517.2|14514.2|236
1648497300000|2022-03-28 19:55:00|14528.2|14525.2|14539.7|14536.7|14554.2|14551.2|14519.7|14516.7|351
1648497600000|2022-03-28 20:00:00|14542.2|14534.2|14551.7|14543.7|14556.8|14548.8|14535|14527|5
1648497900000|2022-03-28 20:05:00|14550.5|14542.5|14548.3|14540.3|14552.9|14544.9|14542.6|14534.6|0
1648498200000|2022-03-28 20:10:00|14547.1|14539.1|14546.5|14538.5|14548.2|14540.2|14543.5|14535.5|0
1648498500000|2022-03-28 20:15:00|14547.7|14539.7|14546.2|14538.2|14549.5|14541.5|14546|14538|0
1648498800000|2022-03-28 20:20:00|14546.7|14538.7|14547.8|14539.8|14547.8|14539.8|14543.8|14535.8|0
1648499100000|2022-03-28 20:25:00|14546.6|14538.6|14547.2|14539.2|14548.4|14540.4|14546.6|14538.6|0
1648499400000|2022-03-28 20:30:00|14547.7|14539.7|14546.8|14538.8|14548.3|14540.3|14546.8|14538.8|0
1648499700000|2022-03-28 20:35:00|14547.3|14539.3|14547.9|14539.9|14548|14540|14546.7|14538.7|0
1648500000000|2022-03-28 20:40:00|14547.3|14539.3|14546.7|14538.7|14547.9|14539.9|14546.6|14538.6|0
1648500300000|2022-03-28 20:45:00|14547.3|14539.3|14547|14539|14548.4|14540.4|14546.7|14538.7|0
1648500600000|2022-03-28 20:50:00|14546.9|14538.9|14546.9|14538.9|14547|14539|14546.9|14538.9|0
1648500900000|2022-03-28 20:55:00|14546.8|14538.8|14546.3|14538.3|14547.4|14539.4|14546.1|14538.1|0
1648501200000|2022-03-28 21:00:00|14546.5|14538.5|14546.5|14538.5|14546.7|14538.7|14545.9|14537.9|0
1648501500000|2022-03-28 21:05:00|14546|14538|14544.3|14536.3|14546.2|14538.2|14542.8|14534.8|0
1648501800000|2022-03-28 21:10:00|14544.1|14536.1|14542.7|14534.7|14544.5|14536.5|14542|14534|0
1648502100000|2022-03-28 21:15:00|14544.3|14536.3|14542.9|14534.9|14544.3|14536.3|14542.7|14534.7|0
1648502400000|2022-03-28 21:20:00|14543.1|14535.1|14543.8|14535.8|14544.1|14536.1|14541.1|14533.1|0
1648502700000|2022-03-28 21:25:00|14543.9|14535.9|14542.4|14534.4|14544.4|14536.4|14542.4|14534.4|0
1648503000000|2022-03-28 21:30:00|14539.3|14531.3|14542.2|14534.2|14542.2|14534.2|14539.3|14531.3|0
1648503300000|2022-03-28 21:35:00|14542.4|14534.4|14541.9|14533.9|14542.9|14534.9|14541.7|14533.7|0
1648503600000|2022-03-28 21:40:00|14541.7|14533.7|14538.4|14530.4|14542.8|14534.8|14538.2|14530.2|0
1648503900000|2022-03-28 21:45:00|14538.9|14530.9|14540.3|14532.3|14541.8|14533.8|14538.9|14530.9|0
1648504200000|2022-03-28 21:50:00|14540.2|14532.2|14540.8|14532.8|14540.8|14532.8|14539.5|14531.5|0
1648504500000|2022-03-28 21:55:00|14540.1|14532.1|14541.3|14533.3|14541.5|14533.5|14540.1|14532.1|0
1648504800000|2022-03-28 22:00:00|14540.5|14532.5|14532.3|14524.3|14541.7|14533.7|14529.8|14521.8|0
1648505100000|2022-03-28 22:05:00|14531.1|14523.1|14529.8|14521.8|14532.3|14524.3|14527.4|14519.4|0
1648505400000|2022-03-28 22:10:00|14528.6|14520.6|14528.6|14520.6|14529.8|14521.8|14522.6|14514.6|0
1648505700000|2022-03-28 22:15:00|14529.8|14521.8|14526.4|14518.4|14531|14523|14526.2|14518.2|0
1648506000000|2022-03-28 22:20:00|14526.9|14518.9|14529.8|14521.8|14529.9|14521.9|14526.9|14518.9|0
1648506300000|2022-03-28 22:25:00|14527.4|14519.4|14527.5|14519.5|14528.6|14520.6|14526.2|14518.2|0
1648506600000|2022-03-28 22:30:00|14528|14520|14533.6|14525.6|14540.7|14532.7|14527.5|14519.5|0
1648506900000|2022-03-28 22:35:00|14531.7|14523.7|14535|14527|14537.7|14529.7|14531.7|14523.7|0
1648507200000|2022-03-28 22:40:00|14535.5|14527.5|14530.2|14522.2|14536.7|14528.7|14530.2|14522.2|0
1648507500000|2022-03-28 22:45:00|14531.4|14523.4|14533.8|14525.8|14536.2|14528.2|14530.2|14522.2|0
1648507800000|2022-03-28 22:50:00|14534.4|14526.4|14531.3|14523.3|14538.4|14530.4|14530.1|14522.1|0
1648508100000|2022-03-28 22:55:00|14532.5|14524.5|14537.1|14529.1|14538.4|14530.4|14532.5|14524.5|0
1648508400000|2022-03-28 23:00:00|14537.7|14529.7|14538.2|14530.2|14541.9|14533.9|14537|14529|0
1648508700000|2022-03-28 23:05:00|14537.6|14529.6|14539.7|14531.7|14542|14534|14537|14529|0
1648509000000|2022-03-28 23:10:00|14540.9|14532.9|14538|14530|14541|14533|14537.3|14529.3|0
1648509300000|2022-03-28 23:15:00|14537.4|14529.4|14533.8|14525.8|14541|14533|14532.6|14524.6|0
1648509600000|2022-03-28 23:20:00|14535|14527|14534.4|14526.4|14535|14527|14530.2|14522.2|0
1648509900000|2022-03-28 23:25:00|14536.8|14528.8|14542.5|14534.5|14542.6|14534.6|14532|14524|0
1648510200000|2022-03-28 23:30:00|14546.1|14538.1|14543.4|14535.4|14548.5|14540.5|14539.8|14531.8|0
1648510500000|2022-03-28 23:35:00|14544|14536|14544.9|14536.9|14547.2|14539.2|14544|14536|0
1648510800000|2022-03-28 23:40:00|14545.4|14537.4|14549.6|14541.6|14550.8|14542.8|14542.5|14534.5|0
1648511100000|2022-03-28 23:45:00|14548.4|14540.4|14543.1|14535.1|14549.6|14541.6|14541.8|14533.8|0
1648511400000|2022-03-28 23:50:00|14541.9|14533.9|14533.3|14525.3|14544.3|14536.3|14532.1|14524.1|0
1648511700000|2022-03-28 23:55:00|14532.1|14524.1|14532.2|14524.2|14534.6|14526.6|14530.9|14522.9|0
1648512000000|2022-03-29 00:00:00|14533.4|14525.4|14527.7|14519.7|14537.2|14529.2|14525.3|14517.3|0
1648512300000|2022-03-29 00:05:00|14526.5|14518.5|14527.6|14519.6|14528.8|14520.8|14523.8|14515.8|0
1648512600000|2022-03-29 00:10:00|14528.2|14520.2|14530.6|14522.6|14530.6|14522.6|14521.6|14513.6|0
1648512900000|2022-03-29 00:15:00|14529.4|14521.4|14543.2|14537.2|14547.7|14541.7|14528.2|14520.2|43
1648513200000|2022-03-29 00:20:00|14545.2|14539.2|14551.2|14545.2|14554.7|14548.7|14545.2|14539.2|11
1648513500000|2022-03-29 00:25:00|14552.2|14546.2|14548.2|14542.2|14553.7|14547.7|14545.7|14539.7|17
1648513800000|2022-03-29 00:30:00|14547.7|14541.7|14545.7|14539.7|14548.2|14542.2|14545.7|14539.7|3
1648514100000|2022-03-29 00:35:00|14546.2|14540.2|14550.7|14544.7|14551.2|14545.2|14544.7|14538.7|3
1648514400000|2022-03-29 00:40:00|14551.2|14545.2|14559.7|14553.7|14566.7|14560.7|14551.2|14545.2|12
1648514700000|2022-03-29 00:45:00|14559.2|14553.2|14554.7|14548.7|14560.7|14554.7|14553.7|14547.7|5
1648515000000|2022-03-29 00:50:00|14554.2|14548.2|14559.2|14553.2|14559.7|14553.7|14554.2|14548.2|0
1648515300000|2022-03-29 00:55:00|14559.7|14553.7|14551.2|14545.2|14562.2|14556.2|14551.2|14545.2|9
1648515600000|2022-03-29 01:00:00|14552.7|14546.7|14554.2|14548.2|14560.7|14554.7|14552.2|14546.2|12
1648515900000|2022-03-29 01:05:00|14553.7|14547.7|14554.2|14548.2|14555.7|14549.7|14553.2|14547.2|10
1648516200000|2022-03-29 01:10:00|14555.7|14549.7|14561.7|14555.7|14563.2|14557.2|14550.7|14544.7|7
1648516500000|2022-03-29 01:15:00|14562.2|14556.2|14565.2|14559.2|14568.2|14562.2|14557.7|14551.7|10
1648516800000|2022-03-29 01:20:00|14565.7|14559.7|14568.2|14562.2|14570.7|14564.7|14565.2|14559.2|5
1648517100000|2022-03-29 01:25:00|14569.2|14563.2|14565.7|14559.7|14574.2|14568.2|14562.2|14556.2|20
1648517400000|2022-03-29 01:30:00|14566.2|14560.2|14571.2|14565.2|14573.2|14567.2|14564.7|14558.7|4
1648517700000|2022-03-29 01:35:00|14571.7|14565.7|14583.7|14577.7|14590.2|14584.2|14571.7|14565.7|40
1648518000000|2022-03-29 01:40:00|14584.2|14578.2|14581.2|14575.2|14586.2|14580.2|14579.2|14573.2|7
1648518300000|2022-03-29 01:45:00|14580.7|14574.7|14580.2|14574.2|14583.7|14577.7|14578.2|14572.2|4
1648518600000|2022-03-29 01:50:00|14580.7|14574.7|14579.7|14573.7|14581.7|14575.7|14579.2|14573.2|0
1648518900000|2022-03-29 01:55:00|14579.2|14573.2|14579.7|14573.7|14580.2|14574.2|14576.2|14570.2|4
1648519200000|2022-03-29 02:00:00|14580.7|14574.7|14575.2|14569.2|14581.7|14575.7|14574.2|14568.2|6
1648519500000|2022-03-29 02:05:00|14575.7|14569.7|14569.7|14563.7|14576.2|14570.2|14569.2|14563.2|2
1648519800000|2022-03-29 02:10:00|14569.2|14563.2|14568.2|14562.2|14573.2|14567.2|14567.2|14561.2|1
1648520100000|2022-03-29 02:15:00|14568.7|14562.7|14568.2|14562.2|14568.7|14562.7|14566.7|14560.7|0
1648520400000|2022-03-29 02:20:00|14566.7|14560.7|14568.2|14562.2|14568.2|14562.2|14565.7|14559.7|0
1648520700000|2022-03-29 02:25:00|14567.7|14561.7|14564.2|14558.2|14568.2|14562.2|14562.2|14556.2|0
1648521000000|2022-03-29 02:30:00|14565.7|14559.7|14566.2|14560.2|14569.7|14563.7|14559.7|14553.7|23
1648521300000|2022-03-29 02:35:00|14565.7|14559.7|14558.2|14552.2|14565.7|14559.7|14557.7|14551.7|3
1648521600000|2022-03-29 02:40:00|14555.2|14549.2|14559.7|14553.7|14559.7|14553.7|14555.2|14549.2|2
1648521900000|2022-03-29 02:45:00|14559.2|14553.2|14557.7|14551.7|14559.2|14553.2|14556.2|14550.2|1
1648522200000|2022-03-29 02:50:00|14555.2|14549.2|14556.2|14550.2|14557.7|14551.7|14554.7|14548.7|2
1648522500000|2022-03-29 02:55:00|14555.7|14549.7|14556.7|14550.7|14557.2|14551.2|14554.7|14548.7|0
1648522800000|2022-03-29 03:00:00|14556.2|14550.2|14555.7|14549.7|14557.7|14551.7|14555.2|14549.2|0
1648523100000|2022-03-29 03:05:00|14556.2|14550.2|14560.7|14554.7|14561.7|14555.7|14555.7|14549.7|0
1648523400000|2022-03-29 03:10:00|14561.2|14555.2|14565.2|14559.2|14566.2|14560.2|14560.7|14554.7|2
1648523700000|2022-03-29 03:15:00|14564.2|14558.2|14572.7|14566.7|14573.2|14567.2|14564.2|14558.2|1
1648524000000|2022-03-29 03:20:00|14573.2|14567.2|14574.7|14568.7|14577.7|14571.7|14572.2|14566.2|3
1648524300000|2022-03-29 03:25:00|14574.2|14568.2|14573.7|14567.7|14574.7|14568.7|14569.7|14563.7|2
1648524600000|2022-03-29 03:30:00|14573.2|14567.2|14565.2|14559.2|14573.2|14567.2|14558.2|14552.2|10
1648524900000|2022-03-29 03:35:00|14566.2|14560.2|14560.7|14554.7|14566.2|14560.2|14559.7|14553.7|5
1648525200000|2022-03-29 03:40:00|14560.2|14554.2|14563.7|14557.7|14565.2|14559.2|14555.2|14549.2|8
1648525500000|2022-03-29 03:45:00|14563.2|14557.2|14556.7|14550.7|14563.7|14557.7|14556.7|14550.7|2
1648525800000|2022-03-29 03:50:00|14557.2|14551.2|14556.7|14550.7|14560.7|14554.7|14555.2|14549.2|4
1648526100000|2022-03-29 03:55:00|14557.7|14551.7|14557.2|14551.2|14559.7|14553.7|14554.7|14548.7|6
1648526400000|2022-03-29 04:00:00|14557.7|14551.7|14561.2|14555.2|14566.7|14560.7|14557.2|14551.2|8
1648526700000|2022-03-29 04:05:00|14560.7|14554.7|14560.2|14554.2|14561.7|14555.7|14559.7|14553.7|0
1648527000000|2022-03-29 04:10:00|14560.7|14554.7|14562.2|14556.2|14563.7|14557.7|14560.7|14554.7|9
1648527300000|2022-03-29 04:15:00|14562.7|14556.7|14563.2|14557.2|14563.7|14557.7|14562.2|14556.2|2
1648527600000|2022-03-29 04:20:00|14561.7|14555.7|14566.2|14560.2|14567.7|14561.7|14561.7|14555.7|12
1648527900000|2022-03-29 04:25:00|14568.2|14562.2|14569.2|14563.2|14570.7|14564.7|14567.7|14561.7|4
1648528200000|2022-03-29 04:30:00|14569.7|14563.7|14566.7|14560.7|14569.7|14563.7|14566.7|14560.7|1
1648528500000|2022-03-29 04:35:00|14566.2|14560.2|14566.2|14560.2|14566.2|14560.2|14565.7|14559.7|0
1648529100000|2022-03-29 04:45:00|14567.2|14561.2|14566.7|14560.7|14570.7|14564.7|14566.7|14560.7|5
1648529400000|2022-03-29 04:50:00|14567.2|14561.2|14568.2|14562.2|14568.2|14562.2|14566.7|14560.7|0
1648529700000|2022-03-29 04:55:00|14568.7|14562.7|14570.2|14564.2|14570.7|14564.7|14568.7|14562.7|1
1648530000000|2022-03-29 05:00:00|14569.7|14563.7|14576.7|14570.7|14580.7|14574.7|14568.2|14562.2|65
1648530300000|2022-03-29 05:05:00|14575.2|14569.2|14570.7|14564.7|14580.7|14574.7|14570.2|14564.2|22
1648530600000|2022-03-29 05:10:00|14570.2|14564.2|14573.7|14567.7|14576.7|14570.7|14570.2|14564.2|21
1648530900000|2022-03-29 05:15:00|14574.2|14568.2|14575.7|14569.7|14576.7|14570.7|14573.2|14567.2|2
1648531200000|2022-03-29 05:20:00|14576.2|14570.2|14575.2|14569.2|14578.7|14572.7|14572.7|14566.7|3
1648531500000|2022-03-29 05:25:00|14575.7|14569.7|14581.7|14575.7|14582.7|14576.7|14575.7|14569.7|5
1648531800000|2022-03-29 05:30:00|14582.2|14576.2|14596.2|14590.2|14603.7|14597.7|14580.7|14574.7|85
1648532100000|2022-03-29 05:35:00|14596.7|14590.7|14592.2|14586.2|14599.2|14593.2|14590.7|14584.7|34
1648532400000|2022-03-29 05:40:00|14593.2|14587.2|14602.2|14596.2|14602.2|14596.2|14592.2|14586.2|24
1648532700000|2022-03-29 05:45:00|14602.7|14596.7|14603.7|14597.7|14609.7|14603.7|14598.2|14592.2|34
1648533000000|2022-03-29 05:50:00|14607.2|14601.2|14618.2|14612.2|14626.7|14620.7|14606.7|14600.7|86
1648533300000|2022-03-29 05:55:00|14617.7|14611.7|14616.7|14610.7|14618.2|14612.2|14609.7|14603.7|25
1648533600000|2022-03-29 06:00:00|14615.2|14612.2|14585.7|14582.7|14617.7|14614.7|14585.2|14582.2|238
1648533900000|2022-03-29 06:05:00|14586.2|14583.2|14602.2|14599.2|14604.7|14601.7|14575.2|14572.2|181
1648534200000|2022-03-29 06:10:00|14603.7|14600.7|14611.2|14608.2|14624.2|14621.2|14600.7|14597.7|344
1648534500000|2022-03-29 06:15:00|14611.7|14608.7|14596.2|14593.2|14611.7|14608.7|14595.7|14592.7|126
1648534800000|2022-03-29 06:20:00|14596.7|14593.7|14591.7|14588.7|14600.2|14597.2|14588.7|14585.7|82
1648535100000|2022-03-29 06:25:00|14592.2|14589.2|14587.2|14584.2|14592.7|14589.7|14582.2|14579.2|134
1648535400000|2022-03-29 06:30:00|14586.2|14583.2|14572.2|14569.2|14586.2|14583.2|14572.2|14569.2|119
1648535700000|2022-03-29 06:35:00|14571.7|14568.7|14570.2|14567.2|14574.2|14571.2|14566.7|14563.7|138
1648536000000|2022-03-29 06:40:00|14569.7|14566.7|14570.7|14567.7|14572.7|14569.7|14565.7|14562.7|131
1648536300000|2022-03-29 06:45:00|14569.7|14566.7|14587.7|14584.7|14591.7|14588.7|14569.7|14566.7|194
1648536600000|2022-03-29 06:50:00|14588.2|14585.2|14608.2|14605.2|14609.7|14606.7|14575.2|14572.2|209
1648536900000|2022-03-29 06:55:00|14607.7|14604.7|14617.2|14614.2|14623.7|14620.7|14592.2|14589.2|310
1648537200000|2022-03-29 07:00:00|14616.6|14614.8|14587.6|14585.8|14628.1|14626.3|14584.1|14582.3|1521
1648537500000|2022-03-29 07:05:00|14587.1|14585.3|14555.1|14553.3|14587.6|14585.8|14554.6|14552.8|676
1648537800000|2022-03-29 07:10:00|14554.6|14552.8|14577.1|14575.3|14594.1|14592.3|14552.1|14550.3|561
1648538100000|2022-03-29 07:15:00|14576.6|14574.8|14577.1|14575.3|14591.6|14589.8|14567.1|14565.3|444
1648538400000|2022-03-29 07:20:00|14576.1|14574.3|14643.1|14641.3|14657.1|14655.3|14576.1|14574.3|1092
1648538700000|2022-03-29 07:25:00|14643.6|14641.8|14658.6|14656.8|14668.6|14666.8|14636.6|14634.8|859
1648539000000|2022-03-29 07:30:00|14659.1|14657.3|14629.6|14627.8|14664.1|14662.3|14619.6|14617.8|847
1648539300000|2022-03-29 07:35:00|14629.1|14627.3|14613.1|14611.3|14629.1|14627.3|14607.1|14605.3|396
1648539600000|2022-03-29 07:40:00|14613.3|14611.5|14595.3|14593.5|14613.3|14611.5|14589.8|14588|435
1648539900000|2022-03-29 07:45:00|14594.8|14593|14582.3|14580.5|14597.8|14596|14571.8|14570|571
1648540200000|2022-03-29 07:50:00|14581.8|14580|14576.3|14574.5|14598.3|14596.5|14567.8|14566|481
1648540500000|2022-03-29 07:55:00|14579.3|14577.5|14587.3|14585.5|14590.8|14589|14566.8|14565|257
1648540800000|2022-03-29 08:00:00|14586.8|14585|14588.3|14586.5|14590.8|14589|14571.3|14569.5|383
1648541100000|2022-03-29 08:05:00|14587.8|14586|14596.3|14594.5|14596.3|14594.5|14579.3|14577.5|230
1648541400000|2022-03-29 08:10:00|14597.3|14595.5|14592.3|14590.5|14602.3|14600.5|14586.3|14584.5|213
1648541700000|2022-03-29 08:15:00|14591.8|14590|14603.8|14602|14607.3|14605.5|14588.3|14586.5|236
1648542000000|2022-03-29 08:20:00|14603.3|14601.5|14599.3|14597.5|14613.8|14612|14588.3|14586.5|433
1648542300000|2022-03-29 08:25:00|14599.8|14598|14602.3|14600.5|14606.3|14604.5|14597.3|14595.5|146
1648542600000|2022-03-29 08:30:00|14602.8|14601|14585.3|14583.5|14603.3|14601.5|14580.8|14579|219
1648542900000|2022-03-29 08:35:00|14585.8|14584|14600.3|14598.5|14600.8|14599|14580.3|14578.5|205
1648543200000|2022-03-29 08:40:00|14601.3|14599.5|14613.3|14611.5|14619.3|14617.5|14599.8|14598|386
1648543500000|2022-03-29 08:45:00|14613.8|14612|14611.3|14609.5|14618.3|14616.5|14607.8|14606|143
1648543800000|2022-03-29 08:50:00|14611.8|14610|14594.3|14592.5|14613.8|14612|14594.3|14592.5|159
1648544100000|2022-03-29 08:55:00|14594.8|14593|14597.3|14595.5|14604.3|14602.5|14589.3|14587.5|125
1648544400000|2022-03-29 09:00:00|14597.8|14596|14613.3|14611.5|14613.3|14611.5|14589.8|14588|213
1648544700000|2022-03-29 09:05:00|14612.8|14611|14659.3|14657.5|14687.3|14685.5|14606.8|14605|2149
1648545000000|2022-03-29 09:10:00|14659.8|14658|14674.3|14672.5|14690.3|14688.5|14659.8|14658|909
1648545300000|2022-03-29 09:15:00|14673.8|14672|14669.3|14667.5|14683.8|14682|14644.3|14642.5|837
1648545600000|2022-03-29 09:20:00|14669.8|14668|14671.3|14669.5|14675.3|14673.5|14655.8|14654|407
1648545900000|2022-03-29 09:25:00|14672.3|14670.5|14659.3|14657.5|14677.3|14675.5|14657.3|14655.5|331
1648546200000|2022-03-29 09:30:00|14660.3|14658.5|14684.3|14682.5|14685.3|14683.5|14654.8|14653|477
1648546500000|2022-03-29 09:35:00|14684.8|14683|14724.3|14722.5|14724.3|14722.5|14679.3|14677.5|836
1648546800000|2022-03-29 09:40:00|14723.8|14722|14706.3|14704.5|14735.8|14734|14702.8|14701|701
1648547100000|2022-03-29 09:45:00|14705.8|14704|14715.8|14714|14726.3|14724.5|14699.8|14698|772
1648547400000|2022-03-29 09:50:00|14716.3|14714.5|14709.3|14707.5|14725.3|14723.5|14703.3|14701.5|561
1648547700000|2022-03-29 09:55:00|14708.8|14707|14693.3|14691.5|14709.3|14707.5|14691.8|14690|533
1648548000000|2022-03-29 10:00:00|14692.8|14691|14695.3|14693.5|14697.8|14696|14679.8|14678|661
1648548300000|2022-03-29 10:05:00|14694.8|14693|14680.3|14678.5|14696.8|14695|14670.8|14669|473
1648548600000|2022-03-29 10:10:00|14680.8|14679|14689.3|14687.5|14690.8|14689|14678.3|14676.5|191
1648548900000|2022-03-29 10:15:00|14688.8|14687|14698.3|14696.5|14700.8|14699|14687.3|14685.5|237
1648549200000|2022-03-29 10:20:00|14698.8|14697|14698.3|14696.5|14709.3|14707.5|14697.8|14696|290
1648549500000|2022-03-29 10:25:00|14698.8|14697|14707.8|14706|14718.3|14716.5|14698.3|14696.5|326
1648549800000|2022-03-29 10:30:00|14707.3|14705.5|14690.3|14688.5|14713.3|14711.5|14685.3|14683.5|406
1648550100000|2022-03-29 10:35:00|14690.8|14689|14701.3|14699.5|14707.8|14706|14689.8|14688|273
1648550400000|2022-03-29 10:40:00|14701.8|14700|14713.8|14712|14718.3|14716.5|14699.3|14697.5|411
1648550700000|2022-03-29 10:45:00|14713.3|14711.5|14718.3|14716.5|14733.3|14731.5|14713.3|14711.5|554
1648551000000|2022-03-29 10:50:00|14717.8|14716|14704.3|14702.5|14718.8|14717|14700.3|14698.5|225
1648551300000|2022-03-29 10:55:00|14704.8|14703|14704.3|14702.5|14711.8|14710|14693.3|14691.5|162
1648551600000|2022-03-29 11:00:00|14702.3|14700.5|14713.3|14711.5|14721.3|14719.5|14693.3|14691.5|409
1648551900000|2022-03-29 11:05:00|14712.8|14711|14699.3|14697.5|14717.8|14716|14698.3|14696.5|153
1648552200000|2022-03-29 11:10:00|14698.3|14696.5|14697.3|14695.5|14707.3|14705.5|14690.3|14688.5|347
1648552500000|2022-03-29 11:15:00|14696.8|14695|14699.3|14697.5|14700.8|14699|14691.3|14689.5|112
1648552800000|2022-03-29 11:20:00|14698.8|14697|14686.3|14684.5|14699.3|14697.5|14686.3|14684.5|159
1648553100000|2022-03-29 11:25:00|14685.8|14684|14640.3|14638.5|14686.3|14684.5|14639.8|14638|796
1648553400000|2022-03-29 11:30:00|14642.3|14640.5|14640.3|14638.5|14650.3|14648.5|14629.3|14627.5|738
1648553700000|2022-03-29 11:35:00|14638.8|14637|14664.8|14663|14672.3|14670.5|14635.3|14633.5|803
1648554000000|2022-03-29 11:40:00|14663.8|14662|14697.8|14696|14753.3|14751.5|14647.3|14645.5|2697
1648554300000|2022-03-29 11:45:00|14697.3|14695.5|14762.3|14760.5|14778.8|14777|14696.8|14695|2217
1648554600000|2022-03-29 11:50:00|14761.8|14760|14808.8|14807|14839.8|14838|14758.8|14757|2315
1648554900000|2022-03-29 11:55:00|14808.3|14806.5|14799.8|14798|14812.3|14810.5|14775.3|14773.5|1292
1648555200000|2022-03-29 12:00:00|14799.3|14797.5|14803.3|14801.5|14830.8|14829|14795.3|14793.5|1325
1648555500000|2022-03-29 12:05:00|14804.3|14802.5|14806.8|14805|14824.8|14823|14796.8|14795|558
1648555800000|2022-03-29 12:10:00|14806.3|14804.5|14802.3|14800.5|14816.3|14814.5|14789.3|14787.5|614
1648556100000|2022-03-29 12:15:00|14802.8|14801|14831.8|14830|14836.3|14834.5|14801.8|14800|727
1648556400000|2022-03-29 12:20:00|14831.3|14829.5|14859.3|14857.5|14859.3|14857.5|14831.3|14829.5|767
1648556700000|2022-03-29 12:25:00|14858.8|14857|14888.3|14886.5|14891.3|14889.5|14858.3|14856.5|1216
1648557000000|2022-03-29 12:30:00|14888.8|14887|14872.3|14870.5|14896.3|14894.5|14865.3|14863.5|944
1648557300000|2022-03-29 12:35:00|14871.8|14870|14842.3|14840.5|14876.3|14874.5|14840.8|14839|1014
1648557600000|2022-03-29 12:40:00|14842.8|14841|14852.3|14850.5|14852.3|14850.5|14815.3|14813.5|926
1648557900000|2022-03-29 12:45:00|14852.8|14851|14853.8|14852|14860.3|14858.5|14841.3|14839.5|551
1648558200000|2022-03-29 12:50:00|14854.3|14852.5|14857.3|14855.5|14864.8|14863|14840.8|14839|453
1648558500000|2022-03-29 12:55:00|14857.8|14856|14876.3|14874.5|14886.3|14884.5|14855.3|14853.5|507
1648558800000|2022-03-29 13:00:00|14874.3|14872.5|14864.3|14862.5|14877.3|14875.5|14839.3|14837.5|655
1648559100000|2022-03-29 13:05:00|14864.8|14863|14858.8|14857|14871.3|14869.5|14846.3|14844.5|286
1648559400000|2022-03-29 13:10:00|14859.3|14857.5|14879.3|14877.5|14882.8|14881|14855.3|14853.5|536
1648559700000|2022-03-29 13:15:00|14878.8|14877|14866.3|14864.5|14882.3|14880.5|14846.3|14844.5|418
1648560000000|2022-03-29 13:20:00|14865.8|14864|14873.8|14872|14880.3|14878.5|14847.8|14846|383
1648560300000|2022-03-29 13:25:00|14874.3|14872.5|14872.3|14870.5|14879.8|14878|14859.3|14857.5|529
1648560600000|2022-03-29 13:30:00|14871.8|14870|14921.3|14919.5|14927.3|14925.5|14868.3|14866.5|1373
1648560900000|2022-03-29 13:35:00|14921.8|14920|14884.8|14883|14928.3|14926.5|14876.8|14875|1399
1648561200000|2022-03-29 13:40:00|14884.3|14882.5|14874.3|14872.5|14890.3|14888.5|14866.3|14864.5|749
1648561500000|2022-03-29 13:45:00|14874.8|14873|14838.3|14836.5|14880.3|14878.5|14834.8|14833|804
1648561800000|2022-03-29 13:50:00|14838.8|14837|14817.3|14815.5|14845.3|14843.5|14813.8|14812|887
1648562100000|2022-03-29 13:55:00|14816.8|14815|14831.8|14830|14842.3|14840.5|14809.3|14807.5|710
1648562400000|2022-03-29 14:00:00|14831.3|14829.5|14820.3|14818.5|14839.8|14838|14811.3|14809.5|637
1648562700000|2022-03-29 14:05:00|14820.8|14819|14823.3|14821.5|14831.8|14830|14804.8|14803|797
1648563000000|2022-03-29 14:10:00|14823.8|14822|14779.8|14778|14843.8|14842|14770.8|14769|1122
1648563300000|2022-03-29 14:15:00|14779.3|14777.5|14759.9|14758.1|14787.9|14786.1|14756.9|14755.1|736
1648563600000|2022-03-29 14:20:00|14759.4|14757.6|14760.9|14759.1|14769.9|14768.1|14743.9|14742.1|609
1648563900000|2022-03-29 14:25:00|14758.9|14757.1|14786.4|14784.6|14786.9|14785.1|14747.9|14746.1|677
1648564200000|2022-03-29 14:30:00|14786.9|14785.1|14763.9|14762.1|14793.4|14791.6|14763.4|14761.6|534
1648564500000|2022-03-29 14:35:00|14764.4|14762.6|14752.4|14750.6|14775.9|14774.1|14744.4|14742.6|440
1648564800000|2022-03-29 14:40:00|14751.9|14750.1|14780.4|14778.6|14782.9|14781.1|14725.4|14723.6|1258
1648565100000|2022-03-29 14:45:00|14780.9|14779.1|14784.4|14782.6|14796.9|14795.1|14766.9|14765.1|781
1648565400000|2022-03-29 14:50:00|14784.9|14783.1|14791.9|14790.1|14800.9|14799.1|14782.9|14781.1|303
1648565700000|2022-03-29 14:55:00|14792.4|14790.6|14777.9|14776.1|14799.9|14798.1|14770.9|14769.1|925
1648566000000|2022-03-29 15:00:00|14778.9|14777.1|14772.9|14771.1|14795.4|14793.6|14766.9|14765.1|458
1648566300000|2022-03-29 15:05:00|14773.4|14771.6|14774.9|14773.1|14779.9|14778.1|14760.4|14758.6|294
1648566600000|2022-03-29 15:10:00|14774.4|14772.6|14764.9|14763.1|14777.9|14776.1|14758.9|14757.1|338
1648566900000|2022-03-29 15:15:00|14765.4|14763.6|14766.4|14764.6|14778.4|14776.6|14763.9|14762.1|403
1648567200000|2022-03-29 15:20:00|14765.9|14764.1|14769.9|14768.1|14770.9|14769.1|14753.4|14751.6|461
1648567500000|2022-03-29 15:25:00|14770.4|14768.6|14804.9|14803.1|14804.9|14803.1|14769.4|14767.6|1015
1648567800000|2022-03-29 15:30:00|14805.5|14802.5|14821|14818|14826.5|14823.5|14795|14792|1510
1648568100000|2022-03-29 15:35:00|14820.5|14817.5|14794|14791|14824|14821|14789|14786|880
1648568400000|2022-03-29 15:40:00|14793.5|14790.5|14805.5|14802.5|14806.5|14803.5|14782.5|14779.5|328
1648568700000|2022-03-29 15:45:00|14806|14803|14814|14811|14817|14814|14800.5|14797.5|230
1648569000000|2022-03-29 15:50:00|14813.5|14810.5|14797.5|14794.5|14814|14811|14795|14792|127
1648569300000|2022-03-29 15:55:00|14798|14795|14784.5|14781.5|14798|14795|14779.5|14776.5|144
1648569600000|2022-03-29 16:00:00|14785.5|14782.5|14780.5|14777.5|14787|14784|14771|14768|164
1648569900000|2022-03-29 16:05:00|14780|14777|14771|14768|14781|14778|14768.5|14765.5|106
1648570200000|2022-03-29 16:10:00|14771.5|14768.5|14779.5|14776.5|14784.5|14781.5|14770.5|14767.5|249
1648570500000|2022-03-29 16:15:00|14779|14776|14772|14769|14782.5|14779.5|14769|14766|131
1648570800000|2022-03-29 16:20:00|14772.5|14769.5|14755.5|14752.5|14772.5|14769.5|14747|14744|346
1648571100000|2022-03-29 16:25:00|14755|14752|14748|14745|14757.5|14754.5|14740|14737|202
1648571400000|2022-03-29 16:30:00|14748.5|14745.5|14728.5|14725.5|14749.5|14746.5|14725.5|14722.5|283
1648571700000|2022-03-29 16:35:00|14728|14725|14750|14747|14750|14747|14728|14725|217
1648572000000|2022-03-29 16:40:00|14750.5|14747.5|14761.5|14758.5|14762|14759|14747|14744|198
1648572300000|2022-03-29 16:45:00|14762|14759|14767.5|14764.5|14769|14766|14758.5|14755.5|159
1648572600000|2022-03-29 16:50:00|14768|14765|14757.5|14754.5|14770.5|14767.5|14755|14752|175
1648572900000|2022-03-29 16:55:00|14757|14754|14763|14760|14766.5|14763.5|14756.5|14753.5|116
1648573200000|2022-03-29 17:00:00|14764|14761|14753|14750|14764.5|14761.5|14746.5|14743.5|180
1648573500000|2022-03-29 17:05:00|14752.5|14749.5|14746.5|14743.5|14754.5|14751.5|14746.5|14743.5|118
1648573800000|2022-03-29 17:10:00|14747|14744|14762.5|14759.5|14765.5|14762.5|14747|14744|132
1648574100000|2022-03-29 17:15:00|14763|14760|14766|14763|14768.5|14765.5|14761|14758|112
1648574400000|2022-03-29 17:20:00|14766.5|14763.5|14756.5|14753.5|14766.5|14763.5|14747.5|14744.5|108
1648574700000|2022-03-29 17:25:00|14757|14754|14758.5|14755.5|14766.5|14763.5|14755|14752|76
1648575000000|2022-03-29 17:30:00|14758|14755|14752.5|14749.5|14763|14760|14751.5|14748.5|104
1648575300000|2022-03-29 17:35:00|14753|14750|14763|14760|14766|14763|14752.5|14749.5|117
1648575600000|2022-03-29 17:40:00|14763.5|14760.5|14767|14764|14768.5|14765.5|14759|14756|73
1648575900000|2022-03-29 17:45:00|14766.5|14763.5|14774.5|14771.5|14780|14777|14759.5|14756.5|179
1648576200000|2022-03-29 17:50:00|14774|14771|14776.5|14773.5|14778.5|14775.5|14769|14766|72
1648576500000|2022-03-29 17:55:00|14776|14773|14785.5|14782.5|14786|14783|14774.5|14771.5|111
1648576800000|2022-03-29 18:00:00|14786|14783|14784.5|14781.5|14791.5|14788.5|14781.5|14778.5|128
1648577100000|2022-03-29 18:05:00|14784|14781|14788.5|14785.5|14790|14787|14775.5|14772.5|110
1648577400000|2022-03-29 18:10:00|14788|14785|14797.5|14794.5|14800.5|14797.5|14786.5|14783.5|123
1648577700000|2022-03-29 18:15:00|14797|14794|14786.5|14783.5|14798.5|14795.5|14785|14782|66
1648578000000|2022-03-29 18:20:00|14786|14783|14798.5|14795.5|14801|14798|14781.5|14778.5|78
1648578300000|2022-03-29 18:25:00|14799|14796|14805.5|14802.5|14808.5|14805.5|14792.5|14789.5|96
1648578600000|2022-03-29 18:30:00|14804.5|14801.5|14802.5|14799.5|14808|14805|14797.5|14794.5|96
1648578900000|2022-03-29 18:35:00|14803|14800|14805.5|14802.5|14810.5|14807.5|14802.5|14799.5|77
1648579200000|2022-03-29 18:40:00|14805|14802|14807.5|14804.5|14809.5|14806.5|14801|14798|74
1648579500000|2022-03-29 18:45:00|14808|14805|14812|14809|14817.5|14814.5|14803|14800|68
1648579800000|2022-03-29 18:50:00|14811.5|14808.5|14811.5|14808.5|14816.5|14813.5|14808|14805|55
1648580100000|2022-03-29 18:55:00|14812|14809|14810|14807|14821.5|14818.5|14806.5|14803.5|102
1648580400000|2022-03-29 19:00:00|14810.5|14807.5|14820.5|14817.5|14821.5|14818.5|14806|14803|92
1648580700000|2022-03-29 19:05:00|14821|14818|14819.5|14816.5|14823|14820|14815.5|14812.5|89
1648581000000|2022-03-29 19:10:00|14819|14816|14816.5|14813.5|14826|14823|14816.5|14813.5|132
1648581300000|2022-03-29 19:15:00|14817|14814|14818.5|14815.5|14826.5|14823.5|14814|14811|104
1648581600000|2022-03-29 19:20:00|14819|14816|14817|14814|14826|14823|14815.5|14812.5|144
1648581900000|2022-03-29 19:25:00|14816.5|14813.5|14829.5|14826.5|14830.5|14827.5|14814.5|14811.5|140
1648582200000|2022-03-29 19:30:00|14829|14826|14836|14833|14837|14834|14825|14822|184
1648582500000|2022-03-29 19:35:00|14837|14834|14840.5|14837.5|14843|14840|14830|14827|223
1648582800000|2022-03-29 19:40:00|14839.5|14836.5|14839.5|14836.5|14842.5|14839.5|14827.5|14824.5|149
1648583100000|2022-03-29 19:45:00|14838.5|14835.5|14836.5|14833.5|14848.5|14845.5|14831.5|14828.5|163
1648583400000|2022-03-29 19:50:00|14837|14834|14837|14834|14842.5|14839.5|14825|14822|269
1648583700000|2022-03-29 19:55:00|14836.5|14833.5|14857.5|14854.5|14858|14855|14832|14829|307
1648584000000|2022-03-29 20:00:00|14863.1|14855.1|14850.6|14842.6|14863.2|14855.2|14845.5|14837.5|20
1648584300000|2022-03-29 20:05:00|14853|14845|14834.4|14826.4|14853|14845|14825.6|14817.6|0
1648584600000|2022-03-29 20:10:00|14833.2|14825.2|14829.7|14821.7|14834.5|14826.5|14828.5|14820.5|0
1648584900000|2022-03-29 20:15:00|14828.5|14820.5|14833.1|14825.1|14833.1|14825.1|14828.4|14820.4|0
1648585200000|2022-03-29 20:20:00|14833.7|14825.7|14833.5|14825.5|14838.3|14830.3|14833.1|14825.1|0
1648585500000|2022-03-29 20:25:00|14833.4|14825.4|14832.7|14824.7|14836|14828|14830.9|14822.9|0
1648585800000|2022-03-29 20:30:00|14832.6|14824.6|14834.6|14826.6|14834.6|14826.6|14831.4|14823.4|0
1648586100000|2022-03-29 20:35:00|14833.4|14825.4|14838.3|14830.3|14838.3|14830.3|14833.4|14825.4|0
1648586400000|2022-03-29 20:40:00|14837.1|14829.1|14838.2|14830.2|14839.5|14831.5|14837|14829|0
1648586700000|2022-03-29 20:45:00|14839.4|14831.4|14841|14833|14843.4|14835.4|14839.4|14831.4|0
1648587000000|2022-03-29 20:50:00|14838.6|14830.6|14838.7|14830.7|14841|14833|14838.6|14830.6|0
1648587300000|2022-03-29 20:55:00|14838.8|14830.8|14833.3|14825.3|14840.1|14832.1|14832|14824|0
1648587600000|2022-03-29 21:00:00|14833.5|14825.5|14831.1|14823.1|14833.5|14825.5|14831.1|14823.1|0
1648587900000|2022-03-29 21:05:00|14830.9|14822.9|14829.1|14821.1|14831.1|14823.1|14828.5|14820.5|0
1648588200000|2022-03-29 21:10:00|14829.6|14821.6|14824.2|14816.2|14829.7|14821.7|14823.2|14815.2|0
1648588500000|2022-03-29 21:15:00|14824.1|14816.1|14821.5|14813.5|14824.9|14816.9|14819.6|14811.6|0
1648588800000|2022-03-29 21:20:00|14821.8|14813.8|14822.7|14814.7|14823.9|14815.9|14821.5|14813.5|0
1648589100000|2022-03-29 21:25:00|14823.2|14815.2|14824.5|14816.5|14824.8|14816.8|14823|14815|0
1648589400000|2022-03-29 21:30:00|14824.9|14816.9|14826|14818|14826|14818|14824.7|14816.7|0
1648589700000|2022-03-29 21:35:00|14825.7|14817.7|14826.5|14818.5|14826.7|14818.7|14825|14817|0
1648590000000|2022-03-29 21:40:00|14824.3|14816.3|14825.4|14817.4|14825.8|14817.8|14823.8|14815.8|0
1648590300000|2022-03-29 21:45:00|14825.3|14817.3|14824.4|14816.4|14826.1|14818.1|14823.2|14815.2|0
1648590600000|2022-03-29 21:50:00|14823.3|14815.3|14826.1|14818.1|14826.1|14818.1|14823.3|14815.3|0
1648590900000|2022-03-29 21:55:00|14825.5|14817.5|14826.7|14818.7|14826.9|14818.9|14825.5|14817.5|0
1648591200000|2022-03-29 22:00:00|14829.2|14821.2|14819.1|14811.1|14831.6|14823.6|14819.1|14811.1|0
1648591500000|2022-03-29 22:05:00|14817.9|14809.9|14810.5|14802.5|14818.5|14810.5|14807.7|14799.7|0
1648591800000|2022-03-29 22:10:00|14811.1|14803.1|14809.7|14801.7|14813.4|14805.4|14807.2|14799.2|0
1648592100000|2022-03-29 22:15:00|14810.9|14802.9|14812.4|14804.4|14812.4|14804.4|14808.5|14800.5|0
1648592400000|2022-03-29 22:20:00|14812.3|14804.3|14816.8|14808.8|14816.9|14808.9|14808.7|14800.7|0
1648592700000|2022-03-29 22:25:00|14817.4|14809.4|14820.1|14812.1|14824.1|14816.1|14812|14804|0
1648593000000|2022-03-29 22:30:00|14821.3|14813.3|14822.3|14814.3|14827.7|14819.7|14820.8|14812.8|0
1648593300000|2022-03-29 22:35:00|14821.1|14813.1|14830.1|14822.1|14831.3|14823.3|14821.1|14813.1|0
1648593600000|2022-03-29 22:40:00|14830.7|14822.7|14830|14822|14831.4|14823.4|14827.1|14819.1|0
1648593900000|2022-03-29 22:45:00|14832.4|14824.4|14834.7|14826.7|14834.8|14826.8|14831.2|14823.2|0
1648594200000|2022-03-29 22:50:00|14833.5|14825.5|14823.8|14815.8|14834.7|14826.7|14822.6|14814.6|0
1648594500000|2022-03-29 22:55:00|14823.2|14815.2|14824.2|14816.2|14830.2|14822.2|14822.6|14814.6|0
1648594800000|2022-03-29 23:00:00|14823|14815|14826.7|14818.7|14830.3|14822.3|14821.8|14813.8|0
1648595100000|2022-03-29 23:05:00|14825.5|14817.5|14827.8|14819.8|14830.3|14822.3|14825.5|14817.5|0
1648595400000|2022-03-29 23:10:00|14827.7|14819.7|14827.7|14819.7|14832.6|14824.6|14825.9|14817.9|0
1648595700000|2022-03-29 23:15:00|14828.9|14820.9|14829|14821|14831.4|14823.4|14826.5|14818.5|0
1648596000000|2022-03-29 23:20:00|14828.3|14820.3|14828|14820|14831.6|14823.6|14827.8|14819.8|0
1648596300000|2022-03-29 23:25:00|14827.9|14819.9|14828.8|14820.8|14831.8|14823.8|14826.7|14818.7|0
1648596600000|2022-03-29 23:30:00|14827.6|14819.6|14825.2|14817.2|14829.9|14821.9|14822.8|14814.8|0
1648596900000|2022-03-29 23:35:00|14824|14816|14827.4|14819.4|14831.2|14823.2|14824|14816|0
1648597200000|2022-03-29 23:40:00|14826.8|14818.8|14836.7|14828.7|14837.1|14829.1|14826.2|14818.2|0
1648597500000|2022-03-29 23:45:00|14835.5|14827.5|14835.5|14827.5|14836.7|14828.7|14833.1|14825.1|0
1648597800000|2022-03-29 23:50:00|14836.7|14828.7|14833.2|14825.2|14836.8|14828.8|14832|14824|0
1648598100000|2022-03-29 23:55:00|14833.8|14825.8|14835.6|14827.6|14836.8|14828.8|14833.8|14825.8|0
1648598400000|2022-03-30 00:00:00|14834.4|14826.4|14817.5|14809.5|14834.4|14826.4|14816.2|14808.2|0
1648598700000|2022-03-30 00:05:00|14816.3|14808.3|14821.1|14813.1|14821.1|14813.1|14810.3|14802.3|0
1648599000000|2022-03-30 00:10:00|14819.9|14811.9|14820.9|14812.9|14822.1|14814.1|14815|14807|0
1648599300000|2022-03-30 00:15:00|14818.9|14810.9|14795|14789|14818.9|14810.9|14785.5|14779.5|86
1648599600000|2022-03-30 00:20:00|14795.5|14789.5|14798.5|14792.5|14800.5|14794.5|14795|14789|9
1648599900000|2022-03-30 00:25:00|14798|14792|14806|14800|14808|14802|14797.5|14791.5|4
1648600200000|2022-03-30 00:30:00|14806.5|14800.5|14805.5|14799.5|14815.5|14809.5|14805|14799|15
1648600500000|2022-03-30 00:35:00|14805|14799|14803|14797|14807|14801|14803|14797|1
1648600800000|2022-03-30 00:40:00|14802.5|14796.5|14798.5|14792.5|14805|14799|14798|14792|11
1648601100000|2022-03-30 00:45:00|14799|14793|14802|14796|14802|14796|14797|14791|2
1648601400000|2022-03-30 00:50:00|14801.5|14795.5|14795|14789|14804|14798|14792.5|14786.5|11
1648601700000|2022-03-30 00:55:00|14791|14785|14795|14789|14796|14790|14788|14782|7
1648602000000|2022-03-30 01:00:00|14793.5|14787.5|14793.5|14787.5|14794.5|14788.5|14788|14782|6
1648602300000|2022-03-30 01:05:00|14793|14787|14799.5|14793.5|14803.5|14797.5|14791|14785|5
1648602600000|2022-03-30 01:10:00|14798|14792|14795|14789|14798|14792|14787.5|14781.5|9
1648602900000|2022-03-30 01:15:00|14794.5|14788.5|14790.5|14784.5|14795.5|14789.5|14786|14780|3
1648603200000|2022-03-30 01:20:00|14788.5|14782.5|14793.5|14787.5|14797.5|14791.5|14788.5|14782.5|9
1648603500000|2022-03-30 01:25:00|14794|14788|14813.5|14807.5|14821|14815|14793.5|14787.5|5
1648603800000|2022-03-30 01:30:00|14814|14808|14809.5|14803.5|14819.5|14813.5|14808|14802|14
1648604100000|2022-03-30 01:35:00|14811.5|14805.5|14805.5|14799.5|14813.5|14807.5|14804|14798|3
1648604400000|2022-03-30 01:40:00|14806|14800|14817.5|14811.5|14817.5|14811.5|14805.5|14799.5|4
1648604700000|2022-03-30 01:45:00|14818|14812|14812.5|14806.5|14829.5|14823.5|14812.5|14806.5|8
1648605000000|2022-03-30 01:50:00|14814.5|14808.5|14806.5|14800.5|14816|14810|14803.5|14797.5|5
1648605300000|2022-03-30 01:55:00|14807|14801|14804|14798|14807|14801|14800|14794|1
1648605600000|2022-03-30 02:00:00|14804.5|14798.5|14789.5|14783.5|14805|14799|14789.5|14783.5|17
1648605900000|2022-03-30 02:05:00|14790|14784|14789.5|14783.5|14795|14789|14789|14783|10
1648606200000|2022-03-30 02:10:00|14790|14784|14790.5|14784.5|14796|14790|14789|14783|7
1648606500000|2022-03-30 02:15:00|14791.5|14785.5|14779.5|14773.5|14792|14786|14778|14772|20
1648606800000|2022-03-30 02:20:00|14779|14773|14780|14774|14782|14776|14776|14770|2
1648607100000|2022-03-30 02:25:00|14779.5|14773.5|14780.5|14774.5|14783|14777|14777|14771|3
1648607400000|2022-03-30 02:30:00|14780|14774|14774|14768|14782|14776|14768|14762|4
1648607700000|2022-03-30 02:35:00|14773.5|14767.5|14775|14769|14776|14770|14771|14765|13
1648608000000|2022-03-30 02:40:00|14775.5|14769.5|14771|14765|14777|14771|14769.5|14763.5|1
1648608300000|2022-03-30 02:45:00|14770.5|14764.5|14773|14767|14773|14767|14769.5|14763.5|0
1648608600000|2022-03-30 02:50:00|14774|14768|14772.5|14766.5|14778|14772|14771.5|14765.5|8
1648608900000|2022-03-30 02:55:00|14773|14767|14767|14761|14774|14768|14765.5|14759.5|10
1648609200000|2022-03-30 03:00:00|14767.5|14761.5|14774|14768|14774|14768|14767|14761|3
1648609500000|2022-03-30 03:05:00|14775|14769|14777|14771|14780|14774|14774.5|14768.5|5
1648609800000|2022-03-30 03:10:00|14777.5|14771.5|14775.5|14769.5|14778|14772|14771.5|14765.5|11
1648610100000|2022-03-30 03:15:00|14775|14769|14768.5|14762.5|14776.5|14770.5|14767.5|14761.5|17
1648610400000|2022-03-30 03:20:00|14769|14763|14772.5|14766.5|14772.5|14766.5|14767|14761|4
1648610700000|2022-03-30 03:25:00|14773|14767|14778|14772|14778|14772|14771|14765|7
1648611000000|2022-03-30 03:30:00|14777.5|14771.5|14770.5|14764.5|14780|14774|14769.5|14763.5|18
1648611300000|2022-03-30 03:35:00|14771.5|14765.5|14766|14760|14775|14769|14766|14760|7
1648611600000|2022-03-30 03:40:00|14766.5|14760.5|14772|14766|14773.5|14767.5|14766.5|14760.5|4
1648611900000|2022-03-30 03:45:00|14772.5|14766.5|14771|14765|14776.5|14770.5|14765.5|14759.5|9
1648612200000|2022-03-30 03:50:00|14771.5|14765.5|14771.5|14765.5|14772.5|14766.5|14769.5|14763.5|3
1648612500000|2022-03-30 03:55:00|14770.5|14764.5|14764|14758|14773.5|14767.5|14762.5|14756.5|5
1648612800000|2022-03-30 04:00:00|14763.5|14757.5|14771.5|14765.5|14772|14766|14762.5|14756.5|7
1648613100000|2022-03-30 04:05:00|14772|14766|14770|14764|14774.5|14768.5|14770|14764|2
1648613400000|2022-03-30 04:10:00|14769.5|14763.5|14774|14768|14775.5|14769.5|14769.5|14763.5|3
1648613700000|2022-03-30 04:15:00|14774.5|14768.5|14769|14763|14776.5|14770.5|14768.5|14762.5|4
1648614000000|2022-03-30 04:20:00|14770|14764|14769|14763|14770.5|14764.5|14769|14763|0
1648614300000|2022-03-30 04:25:00|14770|14764|14768.5|14762.5|14776|14770|14768.5|14762.5|3
1648614600000|2022-03-30 04:30:00|14769|14763|14742|14736|14770.5|14764.5|14742|14736|42
1648614900000|2022-03-30 04:35:00|14741|14735|14739|14733|14744|14738|14737|14731|15
1648615200000|2022-03-30 04:40:00|14738.5|14732.5|14725|14719|14739|14733|14719.5|14713.5|32
1648615500000|2022-03-30 04:45:00|14725.5|14719.5|14734|14728|14739.5|14733.5|14724.5|14718.5|23
1648615800000|2022-03-30 04:50:00|14734.5|14728.5|14729|14723|14734.5|14728.5|14728.5|14722.5|8
1648616100000|2022-03-30 04:55:00|14729.5|14723.5|14734.5|14728.5|14735.5|14729.5|14729.5|14723.5|7
1648616400000|2022-03-30 05:00:00|14735|14729|14739.5|14733.5|14744|14738|14731|14725|5
1648616700000|2022-03-30 05:05:00|14740|14734|14740.5|14734.5|14747.5|14741.5|14738|14732|38
1648617000000|2022-03-30 05:10:00|14743.5|14737.5|14737.5|14731.5|14746.5|14740.5|14735.5|14729.5|8
1648617300000|2022-03-30 05:15:00|14737|14731|14740|14734|14741.5|14735.5|14733|14727|16
1648617600000|2022-03-30 05:20:00|14740.5|14734.5|14745|14739|14748.5|14742.5|14737|14731|23
1648617900000|2022-03-30 05:25:00|14745.5|14739.5|14749.5|14743.5|14751.5|14745.5|14744.5|14738.5|9
1648618200000|2022-03-30 05:30:00|14750|14744|14754|14748|14756.5|14750.5|14746.5|14740.5|30
1648618500000|2022-03-30 05:35:00|14753.5|14747.5|14775|14769|14775|14769|14752|14746|37
1648618800000|2022-03-30 05:40:00|14773.5|14767.5|14778|14772|14778.5|14772.5|14773.5|14767.5|11
1648619100000|2022-03-30 05:45:00|14778.5|14772.5|14787.5|14781.5|14789|14783|14777.5|14771.5|31
1648619400000|2022-03-30 05:50:00|14788|14782|14787.5|14781.5|14794|14788|14782|14776|43
1648619700000|2022-03-30 05:55:00|14788|14782|14794|14788|14794.5|14788.5|14775.5|14769.5|51
1648620000000|2022-03-30 06:00:00|14794.5|14788.5|14774.9|14772.1|14795.9|14793.1|14770.9|14768.1|196
1648620300000|2022-03-30 06:05:00|14774.4|14771.6|14772.4|14769.6|14777.4|14774.6|14766.4|14763.6|94
1648620600000|2022-03-30 06:10:00|14772.9|14770.1|14761.9|14759.1|14777.9|14775.1|14761.4|14758.6|120
1648620900000|2022-03-30 06:15:00|14762.4|14759.6|14774.9|14772.1|14775.4|14772.6|14761.4|14758.6|68
1648621200000|2022-03-30 06:20:00|14774.4|14771.6|14759.4|14756.6|14774.4|14771.6|14752.4|14749.6|108
1648621500000|2022-03-30 06:25:00|14759.9|14757.1|14766.9|14764.1|14771.9|14769.1|14755.9|14753.1|93
1648621800000|2022-03-30 06:30:00|14767.4|14764.6|14759.9|14757.1|14768.4|14765.6|14755.9|14753.1|89
1648622100000|2022-03-30 06:35:00|14760.4|14757.6|14755.4|14752.6|14764.4|14761.6|14747.9|14745.1|82
1648622400000|2022-03-30 06:40:00|14755.9|14753.1|14745.4|14742.6|14757.4|14754.6|14744.4|14741.6|73
1648622700000|2022-03-30 06:45:00|14747.4|14744.6|14739.9|14737.1|14750.9|14748.1|14734.4|14731.6|158
1648623000000|2022-03-30 06:50:00|14739.4|14736.6|14749.9|14747.1|14752.4|14749.6|14735.4|14732.6|136
1648623300000|2022-03-30 06:55:00|14749.4|14746.6|14748.4|14745.6|14758.4|14755.6|14744.9|14742.1|289
1648623600000|2022-03-30 07:00:00|14747.7|14746.3|14717.7|14716.3|14748.7|14747.3|14700.2|14698.8|1332
1648623900000|2022-03-30 07:05:00|14717.2|14715.8|14722.7|14721.3|14726.2|14724.8|14687.7|14686.3|911
1648624200000|2022-03-30 07:10:00|14721.2|14719.8|14734.7|14733.3|14745.7|14744.3|14717.2|14715.8|745
1648624500000|2022-03-30 07:15:00|14734.2|14732.8|14670.7|14669.3|14734.2|14732.8|14667.2|14665.8|857
1648624800000|2022-03-30 07:20:00|14670.2|14668.8|14679.7|14678.3|14691.7|14690.3|14645.7|14644.3|1119
1648625100000|2022-03-30 07:25:00|14680.2|14678.8|14665.7|14664.3|14691.2|14689.8|14659.7|14658.3|606
1648625400000|2022-03-30 07:30:00|14666.2|14664.8|14674.2|14672.8|14680.7|14679.3|14660.7|14659.3|420
1648625700000|2022-03-30 07:35:00|14674.7|14673.3|14666.2|14664.8|14683.7|14682.3|14664.7|14663.3|505
1648626000000|2022-03-30 07:40:00|14666.7|14665.3|14692.8|14691.4|14695.3|14693.9|14662.7|14661.3|449
1648626300000|2022-03-30 07:45:00|14693.3|14691.9|14669.8|14668.4|14705.3|14703.9|14664.8|14663.4|661
1648626600000|2022-03-30 07:50:00|14670.3|14668.9|14662.8|14661.4|14685.3|14683.9|14657.3|14655.9|316
1648626900000|2022-03-30 07:55:00|14663.3|14661.9|14672.3|14670.9|14672.3|14670.9|14656.8|14655.4|299
1648627200000|2022-03-30 08:00:00|14671.8|14670.4|14635.3|14633.9|14672.3|14670.9|14621.8|14620.4|710
1648627500000|2022-03-30 08:05:00|14634.3|14632.9|14633.8|14632.4|14642.8|14641.4|14620.8|14619.4|432
1648627800000|2022-03-30 08:10:00|14633.3|14631.9|14590.8|14589.4|14635.3|14633.9|14589.8|14588.4|1121
1648628100000|2022-03-30 08:15:00|14590.3|14588.9|14618.8|14617.4|14624.3|14622.9|14584.8|14583.4|613
1648628400000|2022-03-30 08:20:00|14618.3|14616.9|14621.8|14620.4|14637.8|14636.4|14618.3|14616.9|446
1648628700000|2022-03-30 08:25:00|14621.3|14619.9|14622.8|14621.4|14625.8|14624.4|14608.8|14607.4|330
1648629000000|2022-03-30 08:30:00|14623.3|14621.9|14634.8|14633.4|14637.8|14636.4|14618.8|14617.4|370
1648629300000|2022-03-30 08:35:00|14634.3|14632.9|14613.8|14612.4|14635.8|14634.4|14609.8|14608.4|237
1648629600000|2022-03-30 08:40:00|14613.3|14611.9|14604.3|14602.9|14613.3|14611.9|14586.8|14585.4|534
1648629900000|2022-03-30 08:45:00|14604.8|14603.4|14598.8|14597.4|14607.3|14605.9|14596.8|14595.4|221
1648630200000|2022-03-30 08:50:00|14598.3|14596.9|14604.8|14603.4|14609.8|14608.4|14597.3|14595.9|157
1648630500000|2022-03-30 08:55:00|14605.3|14603.9|14631.8|14630.4|14633.3|14631.9|14604.8|14603.4|373
1648630800000|2022-03-30 09:00:00|14632.3|14630.9|14633.8|14632.4|14644.8|14643.4|14630.8|14629.4|327
1648631100000|2022-03-30 09:05:00|14634.3|14632.9|14622.3|14620.9|14635.8|14634.4|14616.8|14615.4|305
1648631400000|2022-03-30 09:10:00|14621.8|14620.4|14622.8|14621.4|14625.3|14623.9|14612.3|14610.9|217
1648631700000|2022-03-30 09:15:00|14623.3|14621.9|14628.8|14627.4|14633.3|14631.9|14618.3|14616.9|207
1648632000000|2022-03-30 09:20:00|14629.3|14627.9|14651.8|14650.4|14652.8|14651.4|14626.8|14625.4|409
1648632300000|2022-03-30 09:25:00|14652.3|14650.9|14640.8|14639.4|14653.3|14651.9|14636.8|14635.4|235
1648632600000|2022-03-30 09:30:00|14641.3|14639.9|14640.3|14638.9|14643.8|14642.4|14633.8|14632.4|192
1648632900000|2022-03-30 09:35:00|14639.8|14638.4|14621.8|14620.4|14641.3|14639.9|14617.8|14616.4|288
1648633200000|2022-03-30 09:40:00|14622.8|14621.4|14637.8|14636.4|14641.8|14640.4|14621.8|14620.4|107
1648633500000|2022-03-30 09:45:00|14637.3|14635.9|14641.3|14639.9|14648.8|14647.4|14630.8|14629.4|193
1648633800000|2022-03-30 09:50:00|14640.3|14638.9|14645.8|14644.4|14651.8|14650.4|14637.8|14636.4|161
1648634100000|2022-03-30 09:55:00|14645.3|14643.9|14647.8|14646.4|14653.3|14651.9|14640.8|14639.4|160
1648634400000|2022-03-30 10:00:00|14648.8|14647.4|14631.8|14630.4|14648.8|14647.4|14562.8|14561.4|2354
1648634700000|2022-03-30 10:05:00|14631.3|14629.9|14593.8|14592.4|14637.8|14636.4|14588.3|14586.9|562
1648635000000|2022-03-30 10:10:00|14594.8|14593.4|14615.3|14613.9|14619.8|14618.4|14585.8|14584.4|411
1648635300000|2022-03-30 10:15:00|14615.8|14614.4|14610.8|14609.4|14621.3|14619.9|14600.3|14598.9|166
1648635600000|2022-03-30 10:20:00|14611.8|14610.4|14617.8|14616.4|14620.3|14618.9|14603.8|14602.4|189
1648635900000|2022-03-30 10:25:00|14618.3|14616.9|14610.8|14609.4|14621.3|14619.9|14603.8|14602.4|219
1648636200000|2022-03-30 10:30:00|14611.3|14609.9|14615.3|14613.9|14620.3|14618.9|14607.8|14606.4|146
1648636500000|2022-03-30 10:35:00|14615.8|14614.4|14609.8|14608.4|14617.8|14616.4|14603.8|14602.4|161
1648636800000|2022-03-30 10:40:00|14609.3|14607.9|14612.8|14611.4|14616.3|14614.9|14604.3|14602.9|210
1648637100000|2022-03-30 10:45:00|14613.8|14612.4|14636.8|14635.4|14639.3|14637.9|14612.8|14611.4|316
1648637400000|2022-03-30 10:50:00|14637.3|14635.9|14639.8|14638.4|14642.8|14641.4|14633.8|14632.4|239
1648637700000|2022-03-30 10:55:00|14640.3|14638.9|14625.8|14624.4|14640.8|14639.4|14622.3|14620.9|202
1648638000000|2022-03-30 11:00:00|14627.8|14626.4|14629.3|14627.9|14642.3|14640.9|14620.8|14619.4|188
1648638300000|2022-03-30 11:05:00|14628.8|14627.4|14607.3|14605.9|14629.3|14627.9|14606.3|14604.9|274
1648638600000|2022-03-30 11:10:00|14606.8|14605.4|14607.8|14606.4|14613.3|14611.9|14603.8|14602.4|137
1648638900000|2022-03-30 11:15:00|14608.8|14607.4|14602.8|14601.4|14613.3|14611.9|14598.3|14596.9|150
1648639200000|2022-03-30 11:20:00|14603.8|14602.4|14610.8|14609.4|14614.3|14612.9|14599.8|14598.4|136
1648639500000|2022-03-30 11:25:00|14611.3|14609.9|14610.8|14609.4|14628.3|14626.9|14605.3|14603.9|207
1648639800000|2022-03-30 11:30:00|14611.8|14610.4|14621.8|14620.4|14624.8|14623.4|14599.8|14598.4|205
1648640100000|2022-03-30 11:35:00|14621.3|14619.9|14618.8|14617.4|14625.8|14624.4|14605.8|14604.4|383
1648640400000|2022-03-30 11:40:00|14619.4|14618|14610.9|14609.5|14625.9|14624.5|14610.4|14609|125
1648640700000|2022-03-30 11:45:00|14610.4|14609|14614.4|14613|14615.4|14614|14604.9|14603.5|70
1648641000000|2022-03-30 11:50:00|14614.9|14613.5|14622.4|14621|14624.9|14623.5|14613.9|14612.5|131
1648641300000|2022-03-30 11:55:00|14622.9|14621.5|14615.9|14614.5|14626.4|14625|14612.4|14611|131
1648641600000|2022-03-30 12:00:00|14616.4|14615|14618.9|14617.5|14620.9|14619.5|14608.9|14607.5|152
1648641900000|2022-03-30 12:05:00|14618.4|14617|14616.4|14615|14618.4|14617|14609.9|14608.5|164
1648642200000|2022-03-30 12:10:00|14615.9|14614.5|14577.9|14576.5|14620.4|14619|14569.9|14568.5|582
1648642500000|2022-03-30 12:15:00|14578.4|14577|14582.4|14581|14583.4|14582|14567.4|14566|251
1648642800000|2022-03-30 12:20:00|14581.9|14580.5|14558.4|14557|14584.4|14583|14557.9|14556.5|601
1648643100000|2022-03-30 12:25:00|14558.9|14557.5|14568.4|14567|14573.4|14572|14558.4|14557|250
1648643400000|2022-03-30 12:30:00|14567.4|14566|14577.4|14576|14583.9|14582.5|14567.4|14566|342
1648643700000|2022-03-30 12:35:00|14577.9|14576.5|14603.9|14602.5|14619.9|14618.5|14577.4|14576|744
1648644000000|2022-03-30 12:40:00|14603.4|14602|14608.4|14607|14617.9|14616.5|14603.4|14602|352
1648644300000|2022-03-30 12:45:00|14607.9|14606.5|14598.4|14597|14608.4|14607|14591.4|14590|185
1648644600000|2022-03-30 12:50:00|14598.9|14597.5|14601.4|14600|14612.4|14611|14591.9|14590.5|279
1648644900000|2022-03-30 12:55:00|14600.9|14599.5|14607.4|14606|14609.9|14608.5|14597.4|14596|182
1648645200000|2022-03-30 13:00:00|14608.4|14607|14587.4|14586|14608.4|14607|14581.4|14580|303
1648645500000|2022-03-30 13:05:00|14586.4|14585|14584.4|14583|14592.4|14591|14576.9|14575.5|235
1648645800000|2022-03-30 13:10:00|14584.9|14583.5|14589.4|14588|14590.4|14589|14575.9|14574.5|241
1648646100000|2022-03-30 13:15:00|14589.9|14588.5|14599.4|14598|14603.4|14602|14580.9|14579.5|410
1648646400000|2022-03-30 13:20:00|14598.4|14597|14609.4|14608|14637.4|14636|14597.4|14596|985
1648646700000|2022-03-30 13:25:00|14608.9|14607.5|14628.9|14627.5|14634.9|14633.5|14608.4|14607|646
1648647000000|2022-03-30 13:30:00|14627.9|14626.5|14607.9|14606.5|14634.4|14633|14604.9|14603.5|347
1648647300000|2022-03-30 13:35:00|14607.4|14606|14588.4|14587|14612.9|14611.5|14587.4|14586|644
1648647600000|2022-03-30 13:40:00|14588.9|14587.5|14596.4|14595|14604.9|14603.5|14588.4|14587|222
1648647900000|2022-03-30 13:45:00|14596.9|14595.5|14605.4|14604|14607.9|14606.5|14584.9|14583.5|962
1648648200000|2022-03-30 13:50:00|14605.9|14604.5|14580.9|14579.5|14613.4|14612|14578.4|14577|894
1648648500000|2022-03-30 13:55:00|14581.4|14580|14601.4|14600|14601.9|14600.5|14572.9|14571.5|414
1648648800000|2022-03-30 14:00:00|14601.9|14600.5|14605.9|14604.5|14606.9|14605.5|14588.9|14587.5|315
1648649100000|2022-03-30 14:05:00|14605.4|14604|14594.4|14593|14613.4|14612|14590.4|14589|226
1648649400000|2022-03-30 14:10:00|14594.9|14593.5|14605.9|14604.5|14609.4|14608|14593.4|14592|208
1648649700000|2022-03-30 14:15:00|14605.4|14604|14588.9|14587.5|14610.4|14609|14577.4|14576|214
1648650000000|2022-03-30 14:20:00|14589.4|14588|14599.4|14598|14601.4|14600|14588.4|14587|208
1648650300000|2022-03-30 14:25:00|14599.9|14598.5|14594.4|14593|14602.9|14601.5|14588.9|14587.5|169
1648650600000|2022-03-30 14:30:00|14593.9|14592.5|14587.4|14586|14596.4|14595|14575.4|14574|299
1648650900000|2022-03-30 14:35:00|14587.9|14586.5|14590.4|14589|14599.9|14598.5|14582.9|14581.5|275
1648651200000|2022-03-30 14:40:00|14589.9|14588.5|14598.9|14597.5|14600.4|14599|14577.4|14576|311
1648651500000|2022-03-30 14:45:00|14598.4|14597|14608.9|14607.5|14610.4|14609|14592.9|14591.5|329
1648651800000|2022-03-30 14:50:00|14609.4|14608|14600.4|14599|14612.9|14611.5|14597.9|14596.5|181
1648652100000|2022-03-30 14:55:00|14600.9|14599.5|14586.4|14585|14603.4|14602|14581.4|14580|300
1648652400000|2022-03-30 15:00:00|14586.9|14585.5|14590.4|14589|14598.9|14597.5|14580.9|14579.5|289
1648652700000|2022-03-30 15:05:00|14589.9|14588.5|14579.4|14578|14593.4|14592|14576.9|14575.5|304
1648653000000|2022-03-30 15:10:00|14578.9|14577.5|14583.4|14582|14586.4|14585|14563.4|14562|503
1648653300000|2022-03-30 15:15:00|14583.9|14582.5|14586.4|14585|14602.9|14601.5|14581.9|14580.5|543
1648653600000|2022-03-30 15:20:00|14586.9|14585.5|14580.9|14579.5|14589.4|14588|14574.9|14573.5|482
1648653900000|2022-03-30 15:25:00|14580.4|14579|14568.4|14567|14582.9|14581.5|14553.9|14552.5|1240
1648654200000|2022-03-30 15:30:00|14568.1|14565.3|14606.1|14603.3|14610.1|14607.3|14566.1|14563.3|1581
1648654500000|2022-03-30 15:35:00|14606.6|14603.8|14634.1|14631.3|14640.6|14637.8|14604.1|14601.3|1279
1648654800000|2022-03-30 15:40:00|14633.6|14630.8|14617.1|14614.3|14637.1|14634.3|14611.6|14608.8|417
1648655100000|2022-03-30 15:45:00|14616.6|14613.8|14614.1|14611.3|14617.1|14614.3|14607.1|14604.3|180
1648655400000|2022-03-30 15:50:00|14614.6|14611.8|14611.1|14608.3|14620.1|14617.3|14609.1|14606.3|155
1648655700000|2022-03-30 15:55:00|14611.6|14608.8|14622.1|14619.3|14622.6|14619.8|14607.1|14604.3|156
1648656000000|2022-03-30 16:00:00|14621.6|14618.8|14634.1|14631.3|14636.1|14633.3|14619.6|14616.8|236
1648656300000|2022-03-30 16:05:00|14634.6|14631.8|14620.6|14617.8|14634.6|14631.8|14617.6|14614.8|143
1648656600000|2022-03-30 16:10:00|14620.1|14617.3|14611.6|14608.8|14623.1|14620.3|14610.1|14607.3|157
1648656900000|2022-03-30 16:15:00|14611.1|14608.3|14616.6|14613.8|14621.1|14618.3|14610.1|14607.3|93
1648657200000|2022-03-30 16:20:00|14617.1|14614.3|14599.6|14596.8|14621.1|14618.3|14599.1|14596.3|184
1648657500000|2022-03-30 16:25:00|14600.1|14597.3|14609.6|14606.8|14612.1|14609.3|14599.6|14596.8|156
1648657800000|2022-03-30 16:30:00|14610.6|14607.8|14611.6|14608.8|14611.6|14608.8|14600.6|14597.8|66
1648658100000|2022-03-30 16:35:00|14612.1|14609.3|14624.6|14621.8|14625.1|14622.3|14609.1|14606.3|81
1648658400000|2022-03-30 16:40:00|14625.1|14622.3|14623.6|14620.8|14627.1|14624.3|14618.1|14615.3|74
1648658700000|2022-03-30 16:45:00|14624.1|14621.3|14622.1|14619.3|14631.6|14628.8|14619.6|14616.8|111
1648659000000|2022-03-30 16:50:00|14621.6|14618.8|14622.1|14619.3|14623.1|14620.3|14615.6|14612.8|60
1648659300000|2022-03-30 16:55:00|14622.6|14619.8|14622.6|14619.8|14628.1|14625.3|14615.6|14612.8|110
1648659600000|2022-03-30 17:00:00|14623.1|14620.3|14616.1|14613.3|14624.1|14621.3|14614.1|14611.3|69
1648659900000|2022-03-30 17:05:00|14616.6|14613.8|14611.6|14608.8|14617.6|14614.8|14607.1|14604.3|62
1648660200000|2022-03-30 17:10:00|14612.1|14609.3|14618.6|14615.8|14618.6|14615.8|14609.1|14606.3|46
1648660500000|2022-03-30 17:15:00|14619.1|14616.3|14610.1|14607.3|14619.6|14616.8|14607.6|14604.8|28
1648660800000|2022-03-30 17:20:00|14609.6|14606.8|14611.6|14608.8|14614.1|14611.3|14604.1|14601.3|66
1648661100000|2022-03-30 17:25:00|14611.1|14608.3|14606.6|14603.8|14611.1|14608.3|14602.6|14599.8|49
1648661400000|2022-03-30 17:30:00|14606.1|14603.3|14609.6|14606.8|14613.6|14610.8|14603.6|14600.8|56
1648661700000|2022-03-30 17:35:00|14609.1|14606.3|14608.6|14605.8|14612.6|14609.8|14607.1|14604.3|51
1648662000000|2022-03-30 17:40:00|14608.1|14605.3|14607.6|14604.8|14609.6|14606.8|14604.6|14601.8|55
1648662300000|2022-03-30 17:45:00|14607.1|14604.3|14607.6|14604.8|14608.6|14605.8|14601.1|14598.3|40
1648662600000|2022-03-30 17:50:00|14608.1|14605.3|14607.6|14604.8|14611.1|14608.3|14606.6|14603.8|21
1648662900000|2022-03-30 17:55:00|14607.1|14604.3|14602.1|14599.3|14608.1|14605.3|14598.1|14595.3|47
1648663200000|2022-03-30 18:00:00|14601.6|14598.8|14613.6|14610.8|14617.6|14614.8|14600.6|14597.8|68
1648663500000|2022-03-30 18:05:00|14613.1|14610.3|14615.6|14612.8|14617.1|14614.3|14604.1|14601.3|52
1648663800000|2022-03-30 18:10:00|14615.1|14612.3|14617.6|14614.8|14619.6|14616.8|14613.6|14610.8|49
1648664100000|2022-03-30 18:15:00|14617.1|14614.3|14605.6|14602.8|14617.6|14614.8|14601.6|14598.8|63
1648664400000|2022-03-30 18:20:00|14606.1|14603.3|14602.6|14599.8|14606.6|14603.8|14600.6|14597.8|32
1648664700000|2022-03-30 18:25:00|14603.1|14600.3|14606.6|14603.8|14608.1|14605.3|14598.1|14595.3|48
1648665000000|2022-03-30 18:30:00|14606.1|14603.3|14607.6|14604.8|14609.6|14606.8|14601.1|14598.3|32
1648665300000|2022-03-30 18:35:00|14608.1|14605.3|14614.6|14611.8|14619.6|14616.8|14606.6|14603.8|56
1648665600000|2022-03-30 18:40:00|14614.1|14611.3|14605.1|14602.3|14614.6|14611.8|14600.6|14597.8|57
1648665900000|2022-03-30 18:45:00|14604.6|14601.8|14602.1|14599.3|14605.6|14602.8|14596.1|14593.3|54
1648666200000|2022-03-30 18:50:00|14603.1|14600.3|14596.6|14593.8|14605.1|14602.3|14594.1|14591.3|70
1648666500000|2022-03-30 18:55:00|14597.1|14594.3|14593.6|14590.8|14605.1|14602.3|14592.1|14589.3|104
1648666800000|2022-03-30 19:00:00|14594.1|14591.3|14588.6|14585.8|14596.1|14593.3|14588.1|14585.3|92
1648667100000|2022-03-30 19:05:00|14588.1|14585.3|14587.6|14584.8|14593.1|14590.3|14582.6|14579.8|110
1648667400000|2022-03-30 19:10:00|14587.1|14584.3|14580.1|14577.3|14587.1|14584.3|14566.6|14563.8|372
1648667700000|2022-03-30 19:15:00|14579.6|14576.8|14568.6|14565.8|14582.1|14579.3|14566.1|14563.3|89
1648668000000|2022-03-30 19:20:00|14568.1|14565.3|14538.6|14535.8|14569.6|14566.8|14537.6|14534.8|341
1648668300000|2022-03-30 19:25:00|14539.1|14536.3|14545.6|14542.8|14551.1|14548.3|14529.1|14526.3|437
1648668600000|2022-03-30 19:30:00|14544.6|14541.8|14562.6|14559.8|14571.6|14568.8|14543.6|14540.8|313
1648668900000|2022-03-30 19:35:00|14562.1|14559.3|14556.6|14553.8|14576.6|14573.8|14556.6|14553.8|158
1648669200000|2022-03-30 19:40:00|14557.1|14554.3|14562.1|14559.3|14570.6|14567.8|14547.6|14544.8|204
1648669500000|2022-03-30 19:45:00|14562.6|14559.8|14575.6|14572.8|14580.1|14577.3|14562.1|14559.3|181
1648669800000|2022-03-30 19:50:00|14575.1|14572.3|14544.6|14541.8|14575.6|14572.8|14538.6|14535.8|279
1648670100000|2022-03-30 19:55:00|14546.1|14543.3|14599.1|14596.3|14599.6|14596.8|14546.1|14543.3|286
1648670400000|2022-03-30 20:00:00|14601.1|14598.3|14610.7|14603.7|14610.7|14603.7|14589.8|14582.8|19
1648670700000|2022-03-30 20:05:00|14609.5|14602.5|14607.6|14600.6|14613.4|14606.4|14604|14597|0
1648671000000|2022-03-30 20:10:00|14606.4|14599.4|14610.4|14603.4|14612.6|14605.6|14604.3|14597.3|0
1648671300000|2022-03-30 20:15:00|14609.8|14602.8|14603.4|14596.4|14610.4|14603.4|14602.2|14595.2|0
1648671600000|2022-03-30 20:20:00|14606.3|14599.3|14608.2|14601.2|14610.5|14603.5|14605.7|14598.7|0
1648671900000|2022-03-30 20:25:00|14607|14600|14610|14603|14611.4|14604.4|14607|14600|0
1648672200000|2022-03-30 20:30:00|14611.2|14604.2|14611.5|14604.5|14613.9|14606.9|14611.2|14604.2|0
1648672500000|2022-03-30 20:35:00|14612|14605|14611.4|14604.4|14612.7|14605.7|14610.2|14603.2|0
1648672800000|2022-03-30 20:40:00|14612.2|14605.2|14623.2|14616.2|14623.3|14616.3|14612.2|14605.2|0
1648673100000|2022-03-30 20:45:00|14623.8|14616.8|14624.4|14617.4|14626.8|14619.8|14618.4|14611.4|0
1648673400000|2022-03-30 20:50:00|14625|14618|14620.7|14613.7|14625|14618|14619|14612|0
1648673700000|2022-03-30 20:55:00|14619.5|14612.5|14614.8|14607.8|14619.5|14612.5|14613.9|14606.9|0
1648674000000|2022-03-30 21:00:00|14615.4|14608.4|14613.6|14606.6|14617|14610|14613|14606|0
1648674300000|2022-03-30 21:05:00|14614.1|14607.1|14613.7|14606.7|14614.1|14607.1|14613.4|14606.4|0
1648674600000|2022-03-30 21:10:00|14613.4|14606.4|14612.8|14605.8|14613.9|14606.9|14612.8|14605.8|0
1648674900000|2022-03-30 21:15:00|14612.6|14605.6|14613.3|14606.3|14613.3|14606.3|14612.2|14605.2|0
1648675200000|2022-03-30 21:20:00|14612.8|14605.8|14613.8|14606.8|14615.8|14608.8|14612.8|14605.8|0
1648675500000|2022-03-30 21:25:00|14613.9|14606.9|14611.9|14604.9|14613.9|14606.9|14611.3|14604.3|0
1648675800000|2022-03-30 21:30:00|14612|14605|14611.2|14604.2|14612|14605|14611|14604|0
1648676100000|2022-03-30 21:35:00|14611.5|14604.5|14610.7|14603.7|14611.9|14604.9|14610.7|14603.7|0
1648676400000|2022-03-30 21:40:00|14611.6|14604.6|14612.2|14605.2|14612.3|14605.3|14611.4|14604.4|0
1648676700000|2022-03-30 21:45:00|14612.3|14605.3|14612.9|14605.9|14612.9|14605.9|14612.2|14605.2|0
1648677000000|2022-03-30 21:50:00|14613.7|14606.7|14611.6|14604.6|14613.9|14606.9|14610.5|14603.5|0
1648677300000|2022-03-30 21:55:00|14610.7|14603.7|14612.7|14605.7|14613.5|14606.5|14610.7|14603.7|0
1648677600000|2022-03-30 22:00:00|14601.7|14594.7|14606.5|14599.5|14613.6|14606.6|14601.7|14594.7|0
1648677900000|2022-03-30 22:05:00|14607.1|14600.1|14609.5|14602.5|14613|14606|14604.7|14597.7|0
1648678200000|2022-03-30 22:10:00|14610.6|14603.6|14610.7|14603.7|14610.7|14603.7|14605.9|14598.9|0
1648678500000|2022-03-30 22:15:00|14611.2|14604.2|14608.6|14601.6|14611.2|14604.2|14606.2|14599.2|0
1648678800000|2022-03-30 22:20:00|14607.4|14600.4|14615.1|14608.1|14615.1|14608.1|14607.4|14600.4|0
1648679100000|2022-03-30 22:25:00|14615.2|14608.2|14615.1|14608.1|14615.3|14608.3|14612.6|14605.6|0
1648679400000|2022-03-30 22:30:00|14614.5|14607.5|14610.2|14603.2|14614.5|14607.5|14609|14602|0
1648679700000|2022-03-30 22:35:00|14611.4|14604.4|14605.6|14598.6|14611.4|14604.4|14605.5|14598.5|0
1648680000000|2022-03-30 22:40:00|14605|14598|14611.5|14604.5|14615.1|14608.1|14605|14598|0
1648680300000|2022-03-30 22:45:00|14612.7|14605.7|14610.4|14603.4|14612.7|14605.7|14608|14601|0
1648680600000|2022-03-30 22:50:00|14610.3|14603.3|14609.1|14602.1|14610.3|14603.3|14606.8|14599.8|0
1648680900000|2022-03-30 22:55:00|14608.4|14601.4|14609|14602|14610.2|14603.2|14607.8|14600.8|0
1648681200000|2022-03-30 23:00:00|14610.2|14603.2|14608.9|14601.9|14612.6|14605.6|14608.9|14601.9|0
1648681500000|2022-03-30 23:05:00|14607.7|14600.7|14613.2|14606.2|14615.5|14608.5|14607.7|14600.7|0
1648681800000|2022-03-30 23:10:00|14613.1|14606.1|14610.7|14603.7|14614.3|14607.3|14609.5|14602.5|0
1648682100000|2022-03-30 23:15:00|14611.3|14604.3|14609.5|14602.5|14615.5|14608.5|14609.5|14602.5|0
1648682400000|2022-03-30 23:20:00|14610.1|14603.1|14609.2|14602.2|14611.9|14604.9|14609.2|14602.2|0
1648682700000|2022-03-30 23:25:00|14610.4|14603.4|14606.9|14599.9|14610.4|14603.4|14606.9|14599.9|0
1648683000000|2022-03-30 23:30:00|14607.4|14600.4|14601.9|14594.9|14607.4|14600.4|14601.9|14594.9|0
1648683300000|2022-03-30 23:35:00|14601.3|14594.3|14600.7|14593.7|14602|14595|14599.5|14592.5|0
1648683600000|2022-03-30 23:40:00|14601.2|14594.2|14601.8|14594.8|14603|14596|14599.5|14592.5|0
1648683900000|2022-03-30 23:45:00|14600.6|14593.6|14599.2|14592.2|14600.6|14593.6|14596.9|14589.9|0
1648684200000|2022-03-30 23:50:00|14600.4|14593.4|14601.6|14594.6|14602.9|14595.9|14598|14591|0
1648684500000|2022-03-30 23:55:00|14601|14594|14600.5|14593.5|14601.6|14594.6|14599.3|14592.3|0
1648684800000|2022-03-31 00:00:00|14601.6|14594.6|14599.3|14592.3|14602.8|14595.8|14598.1|14591.1|0
1648685100000|2022-03-31 00:05:00|14598.1|14591.1|14601.9|14594.9|14601.9|14594.9|14598.1|14591.1|0
1648685400000|2022-03-31 00:10:00|14600.7|14593.7|14619.9|14612.9|14633.3|14626.3|14598.3|14591.3|0
1648685700000|2022-03-31 00:15:00|14621.1|14614.1|14614.2|14609.2|14624.2|14619.2|14607.2|14602.2|55
1648686000000|2022-03-31 00:20:00|14611.7|14606.7|14609.7|14604.7|14621.7|14616.7|14609.2|14604.2|25
1648686300000|2022-03-31 00:25:00|14611.2|14606.2|14616.7|14611.7|14617.7|14612.7|14607.7|14602.7|29
1648686600000|2022-03-31 00:30:00|14617.7|14612.7|14628.7|14623.7|14630.2|14625.2|14616.2|14611.2|45
1648686900000|2022-03-31 00:35:00|14626.2|14621.2|14630.7|14625.7|14630.7|14625.7|14623.2|14618.2|2
1648687200000|2022-03-31 00:40:00|14631.2|14626.2|14660.7|14655.7|14662.7|14657.7|14631.2|14626.2|57
1648687500000|2022-03-31 00:45:00|14662.7|14657.7|14659.7|14654.7|14662.7|14657.7|14654.7|14649.7|32
1648687800000|2022-03-31 00:50:00|14660.2|14655.2|14665.7|14660.7|14667.2|14662.2|14660.2|14655.2|11
1648688100000|2022-03-31 00:55:00|14668.2|14663.2|14664.7|14659.7|14668.2|14663.2|14660.2|14655.2|15
1648688400000|2022-03-31 01:00:00|14665.2|14660.2|14663.2|14658.2|14666.2|14661.2|14663.2|14658.2|9
1648688700000|2022-03-31 01:05:00|14663.7|14658.7|14655.2|14650.2|14663.7|14658.7|14654.2|14649.2|6
1648689000000|2022-03-31 01:10:00|14659.2|14654.2|14659.2|14654.2|14659.7|14654.7|14654.2|14649.2|3
1648689300000|2022-03-31 01:15:00|14658.7|14653.7|14660.7|14655.7|14661.2|14656.2|14655.7|14650.7|1
1648689600000|2022-03-31 01:20:00|14660.2|14655.2|14658.2|14653.2|14660.7|14655.7|14657.2|14652.2|2
1648689900000|2022-03-31 01:25:00|14658.7|14653.7|14661.2|14656.2|14662.2|14657.2|14655.7|14650.7|10
1648690200000|2022-03-31 01:30:00|14660.2|14655.2|14666.7|14661.7|14666.7|14661.7|14656.2|14651.2|7
1648690500000|2022-03-31 01:35:00|14666.2|14661.2|14655.2|14650.2|14666.2|14661.2|14655.2|14650.2|8
1648690800000|2022-03-31 01:40:00|14654.7|14649.7|14654.2|14649.2|14656.2|14651.2|14653.2|14648.2|2
1648691100000|2022-03-31 01:45:00|14652.2|14647.2|14655.7|14650.7|14662.2|14657.2|14650.2|14645.2|16
1648691400000|2022-03-31 01:50:00|14656.7|14651.7|14657.2|14652.2|14661.7|14656.7|14655.7|14650.7|0
1648691700000|2022-03-31 01:55:00|14656.7|14651.7|14657.2|14652.2|14657.7|14652.7|14653.2|14648.2|14
1648692000000|2022-03-31 02:00:00|14657.7|14652.7|14653.2|14648.2|14657.7|14652.7|14651.2|14646.2|15
1648692300000|2022-03-31 02:05:00|14652.7|14647.7|14651.7|14646.7|14656.7|14651.7|14650.7|14645.7|5
1648692600000|2022-03-31 02:10:00|14653.2|14648.2|14655.2|14650.2|14655.7|14650.7|14653.2|14648.2|1
1648692900000|2022-03-31 02:15:00|14655.7|14650.7|14656.2|14651.2|14656.2|14651.2|14654.2|14649.2|3
1648693200000|2022-03-31 02:20:00|14657.2|14652.2|14658.2|14653.2|14659.7|14654.7|14655.7|14650.7|3
1648693500000|2022-03-31 02:25:00|14657.7|14652.7|14661.2|14656.2|14662.2|14657.2|14657.7|14652.7|2
1648693800000|2022-03-31 02:30:00|14661.7|14656.7|14663.2|14658.2|14664.7|14659.7|14658.2|14653.2|3
1648694100000|2022-03-31 02:35:00|14663.7|14658.7|14668.7|14663.7|14670.2|14665.2|14663.7|14658.7|7
1648694400000|2022-03-31 02:40:00|14669.2|14664.2|14668.7|14663.7|14670.2|14665.2|14666.2|14661.2|1
1648694700000|2022-03-31 02:45:00|14668.2|14663.2|14669.2|14664.2|14669.7|14664.7|14665.2|14660.2|9
1648695000000|2022-03-31 02:50:00|14669.7|14664.7|14665.7|14660.7|14669.7|14664.7|14665.7|14660.7|1
1648695300000|2022-03-31 02:55:00|14664.7|14659.7|14664.7|14659.7|14666.2|14661.2|14659.7|14654.7|5
1648695600000|2022-03-31 03:00:00|14664.2|14659.2|14663.7|14658.7|14666.2|14661.2|14661.7|14656.7|2
1648695900000|2022-03-31 03:05:00|14663.2|14658.2|14651.7|14646.7|14663.2|14658.2|14650.7|14645.7|9
1648696200000|2022-03-31 03:10:00|14651.2|14646.2|14649.2|14644.2|14654.2|14649.2|14644.2|14639.2|7
1648696500000|2022-03-31 03:15:00|14649.7|14644.7|14647.7|14642.7|14652.2|14647.2|14647.7|14642.7|1
1648696800000|2022-03-31 03:20:00|14648.2|14643.2|14649.2|14644.2|14649.2|14644.2|14647.2|14642.2|0
1648697100000|2022-03-31 03:25:00|14648.2|14643.2|14651.2|14646.2|14652.2|14647.2|14647.7|14642.7|2
1648697400000|2022-03-31 03:30:00|14650.7|14645.7|14644.7|14639.7|14651.2|14646.2|14643.7|14638.7|21
1648697700000|2022-03-31 03:35:00|14644.2|14639.2|14639.7|14634.7|14645.2|14640.2|14634.2|14629.2|10
1648698000000|2022-03-31 03:40:00|14639.2|14634.2|14643.2|14638.2|14643.2|14638.2|14638.7|14633.7|1
1648698300000|2022-03-31 03:45:00|14643.7|14638.7|14642.7|14637.7|14648.2|14643.2|14642.7|14637.7|16
1648698600000|2022-03-31 03:50:00|14642.2|14637.2|14642.7|14637.7|14642.7|14637.7|14642.2|14637.2|0
1648698900000|2022-03-31 03:55:00|14643.2|14638.2|14642.7|14637.7|14648.7|14643.7|14642.2|14637.2|7
1648699200000|2022-03-31 04:00:00|14643.2|14638.2|14642.7|14637.7|14646.2|14641.2|14642.2|14637.2|1
1648699500000|2022-03-31 04:05:00|14643.2|14638.2|14643.7|14638.7|14646.7|14641.7|14640.7|14635.7|18
1648699800000|2022-03-31 04:10:00|14644.2|14639.2|14639.7|14634.7|14644.2|14639.2|14638.2|14633.2|3
1648700100000|2022-03-31 04:15:00|14640.2|14635.2|14646.7|14641.7|14648.7|14643.7|14640.2|14635.2|6
1648700400000|2022-03-31 04:20:00|14647.2|14642.2|14647.2|14642.2|14649.2|14644.2|14646.7|14641.7|0
1648700700000|2022-03-31 04:25:00|14646.7|14641.7|14642.2|14637.2|14648.2|14643.2|14640.7|14635.7|10
1648701000000|2022-03-31 04:30:00|14642.7|14637.7|14649.2|14644.2|14649.2|14644.2|14642.7|14637.7|1
1648701300000|2022-03-31 04:35:00|14648.7|14643.7|14649.2|14644.2|14650.2|14645.2|14647.2|14642.2|0
1648701600000|2022-03-31 04:40:00|14649.7|14644.7|14652.7|14647.7|14653.7|14648.7|14648.7|14643.7|1
1648701900000|2022-03-31 04:45:00|14652.2|14647.2|14657.2|14652.2|14657.2|14652.2|14651.7|14646.7|6
1648702200000|2022-03-31 04:50:00|14656.2|14651.2|14656.7|14651.7|14658.2|14653.2|14656.2|14651.2|4
1648702500000|2022-03-31 04:55:00|14656.2|14651.2|14656.7|14651.7|14656.7|14651.7|14655.7|14650.7|0
1648702800000|2022-03-31 05:00:00|14656.2|14651.2|14652.2|14647.2|14656.2|14651.2|14647.2|14642.2|27
1648703100000|2022-03-31 05:05:00|14651.2|14646.2|14641.7|14636.7|14651.2|14646.2|14638.2|14633.2|13
1648703400000|2022-03-31 05:10:00|14642.2|14637.2|14654.2|14649.2|14656.2|14651.2|14642.2|14637.2|23
1648703700000|2022-03-31 05:15:00|14654.7|14649.7|14645.2|14640.2|14658.7|14653.7|14642.2|14637.2|32
1648704000000|2022-03-31 05:20:00|14645.7|14640.7|14643.2|14638.2|14650.2|14645.2|14642.7|14637.7|26
1648704300000|2022-03-31 05:25:00|14637.7|14632.7|14640.7|14635.7|14642.7|14637.7|14637.2|14632.2|10
1648704600000|2022-03-31 05:30:00|14641.2|14636.2|14633.2|14628.2|14644.2|14639.2|14632.7|14627.7|46
1648704900000|2022-03-31 05:35:00|14634.2|14629.2|14628.7|14623.7|14637.7|14632.7|14626.7|14621.7|21
1648705200000|2022-03-31 05:40:00|14629.7|14624.7|14628.7|14623.7|14636.7|14631.7|14626.7|14621.7|32
1648705500000|2022-03-31 05:45:00|14629.2|14624.2|14634.2|14629.2|14636.2|14631.2|14628.2|14623.2|66
1648705800000|2022-03-31 05:50:00|14634.7|14629.7|14652.7|14647.7|14656.2|14651.2|14631.7|14626.7|57
1648706100000|2022-03-31 05:55:00|14652.2|14647.2|14654.7|14649.7|14660.7|14655.7|14651.7|14646.7|34
1648706400000|2022-03-31 06:00:00|14653.6|14650.8|14624.1|14621.3|14657.6|14654.8|14622.6|14619.8|230
1648706700000|2022-03-31 06:05:00|14624.6|14621.8|14638.6|14635.8|14645.6|14642.8|14619.1|14616.3|127
1648707000000|2022-03-31 06:10:00|14640.6|14637.8|14635.6|14632.8|14649.1|14646.3|14623.6|14620.8|72
1648707300000|2022-03-31 06:15:00|14635.1|14632.3|14638.6|14635.8|14638.6|14635.8|14628.6|14625.8|43
1648707600000|2022-03-31 06:20:00|14637.6|14634.8|14655.1|14652.3|14655.1|14652.3|14634.6|14631.8|98
1648707900000|2022-03-31 06:25:00|14653.1|14650.3|14650.6|14647.8|14654.6|14651.8|14644.1|14641.3|50
1648708200000|2022-03-31 06:30:00|14650.1|14647.3|14643.1|14640.3|14657.6|14654.8|14642.1|14639.3|132
1648708500000|2022-03-31 06:35:00|14642.6|14639.8|14620.1|14617.3|14652.6|14649.8|14619.6|14616.8|356
1648708800000|2022-03-31 06:40:00|14620.6|14617.8|14636.1|14633.3|14641.6|14638.8|14616.1|14613.3|159
1648709100000|2022-03-31 06:45:00|14635.6|14632.8|14638.6|14635.8|14648.1|14645.3|14631.6|14628.8|113
1648709400000|2022-03-31 06:50:00|14638.1|14635.3|14639.6|14636.8|14649.1|14646.3|14629.1|14626.3|133
1648709700000|2022-03-31 06:55:00|14639.1|14636.3|14661.6|14658.8|14661.6|14658.8|14631.1|14628.3|286
1648710000000|2022-03-31 07:00:00|14663.6|14660.8|14687.4|14686|14718.9|14717.5|14659.4|14658|1263
1648710300000|2022-03-31 07:05:00|14686.4|14685|14655.9|14654.5|14691.4|14690|14654.4|14653|812
1648710600000|2022-03-31 07:10:00|14655.4|14654|14710.4|14709|14724.4|14723|14655.4|14654|786
1648710900000|2022-03-31 07:15:00|14710.9|14709.5|14716.9|14715.5|14733.4|14732|14696.9|14695.5|710
1648711200000|2022-03-31 07:20:00|14717.9|14716.5|14705.9|14704.5|14730.9|14729.5|14698.9|14697.5|502
1648711500000|2022-03-31 07:25:00|14705.4|14704|14711.9|14710.5|14726.9|14725.5|14698.9|14697.5|546
1648711800000|2022-03-31 07:30:00|14711.4|14710|14684.9|14683.5|14711.4|14710|14684.4|14683|566
1648712100000|2022-03-31 07:35:00|14683.9|14682.5|14688.9|14687.5|14696.9|14695.5|14681.9|14680.5|381
1648712400000|2022-03-31 07:40:00|14688.8|14687.4|14675.8|14674.4|14690.3|14688.9|14667.8|14666.4|358
1648712700000|2022-03-31 07:45:00|14675.3|14673.9|14675.8|14674.4|14678.8|14677.4|14665.3|14663.9|289
1648713000000|2022-03-31 07:50:00|14675.3|14673.9|14651.3|14649.9|14675.3|14673.9|14646.3|14644.9|424
1648713300000|2022-03-31 07:55:00|14650.8|14649.4|14648.3|14646.9|14659.8|14658.4|14640.8|14639.4|467
1648713600000|2022-03-31 08:00:00|14647.8|14646.4|14650.3|14648.9|14654.8|14653.4|14635.8|14634.4|332
1648713900000|2022-03-31 08:05:00|14649.8|14648.4|14637.3|14635.9|14653.8|14652.4|14631.8|14630.4|353
1648714200000|2022-03-31 08:10:00|14637.8|14636.4|14623.8|14622.4|14640.3|14638.9|14616.3|14614.9|459
1648714500000|2022-03-31 08:15:00|14624.3|14622.9|14618.3|14616.9|14626.8|14625.4|14613.8|14612.4|365
1648714800000|2022-03-31 08:20:00|14618.8|14617.4|14610.8|14609.4|14631.8|14630.4|14610.3|14608.9|409
1648715100000|2022-03-31 08:25:00|14610.3|14608.9|14609.8|14608.4|14619.3|14617.9|14601.8|14600.4|316
1648715400000|2022-03-31 08:30:00|14610.3|14608.9|14602.3|14600.9|14610.3|14608.9|14590.8|14589.4|413
1648715700000|2022-03-31 08:35:00|14601.8|14600.4|14579.8|14578.4|14610.8|14609.4|14577.3|14575.9|558
1648716000000|2022-03-31 08:40:00|14580.3|14578.9|14584.8|14583.4|14590.3|14588.9|14577.8|14576.4|362
1648716300000|2022-03-31 08:45:00|14584.3|14582.9|14576.8|14575.4|14585.8|14584.4|14570.8|14569.4|288
1648716600000|2022-03-31 08:50:00|14577.3|14575.9|14600.8|14599.4|14601.8|14600.4|14572.3|14570.9|365
1648716900000|2022-03-31 08:55:00|14601.3|14599.9|14601.8|14600.4|14619.8|14618.4|14596.8|14595.4|412
1648717200000|2022-03-31 09:00:00|14602.3|14600.9|14587.8|14586.4|14610.8|14609.4|14587.3|14585.9|751
1648717500000|2022-03-31 09:05:00|14588.3|14586.9|14579.3|14577.9|14593.3|14591.9|14574.3|14572.9|328
1648717800000|2022-03-31 09:10:00|14579.8|14578.4|14585.8|14584.4|14585.8|14584.4|14571.3|14569.9|303
1648718100000|2022-03-31 09:15:00|14585.3|14583.9|14604.8|14603.4|14608.3|14606.9|14584.8|14583.4|360
1648718400000|2022-03-31 09:20:00|14605.3|14603.9|14603.8|14602.4|14609.3|14607.9|14597.8|14596.4|154
1648718700000|2022-03-31 09:25:00|14604.3|14602.9|14599.8|14598.4|14609.8|14608.4|14591.3|14589.9|209
1648719000000|2022-03-31 09:30:00|14600.3|14598.9|14611.3|14609.9|14613.3|14611.9|14598.3|14596.9|139
1648719300000|2022-03-31 09:35:00|14610.8|14609.4|14603.8|14602.4|14611.8|14610.4|14597.8|14596.4|162
1648719600000|2022-03-31 09:40:00|14604.3|14602.9|14604.8|14603.4|14615.8|14614.4|14602.3|14600.9|201
1648719900000|2022-03-31 09:45:00|14605.3|14603.9|14599.3|14597.9|14608.8|14607.4|14593.8|14592.4|151
1648720200000|2022-03-31 09:50:00|14599.8|14598.4|14594.3|14592.9|14601.3|14599.9|14592.8|14591.4|164
1648720500000|2022-03-31 09:55:00|14594.8|14593.4|14585.8|14584.4|14599.8|14598.4|14584.8|14583.4|257
1648720800000|2022-03-31 10:00:00|14586.3|14584.9|14590.3|14588.9|14593.3|14591.9|14577.3|14575.9|232
1648721100000|2022-03-31 10:05:00|14590.8|14589.4|14594.8|14593.4|14599.8|14598.4|14587.8|14586.4|124
1648721400000|2022-03-31 10:10:00|14595.3|14593.9|14588.8|14587.4|14598.8|14597.4|14587.3|14585.9|135
1648721700000|2022-03-31 10:15:00|14589.3|14587.9|14566.8|14565.4|14604.3|14602.9|14565.8|14564.4|517
1648722000000|2022-03-31 10:20:00|14567.3|14565.9|14572.8|14571.4|14575.8|14574.4|14556.8|14555.4|512
1648722300000|2022-03-31 10:25:00|14573.3|14571.9|14578.8|14577.4|14581.8|14580.4|14571.3|14569.9|235
1648722600000|2022-03-31 10:30:00|14579.3|14577.9|14568.3|14566.9|14581.8|14580.4|14567.3|14565.9|129
1648722900000|2022-03-31 10:35:00|14568.8|14567.4|14566.8|14565.4|14581.8|14580.4|14565.3|14563.9|179
1648723200000|2022-03-31 10:40:00|14566.3|14564.9|14571.8|14570.4|14580.3|14578.9|14565.3|14563.9|200
1648723500000|2022-03-31 10:45:00|14572.3|14570.9|14572.8|14571.4|14577.8|14576.4|14567.8|14566.4|129
1648723800000|2022-03-31 10:50:00|14573.3|14571.9|14570.8|14569.4|14575.8|14574.4|14566.8|14565.4|103
1648724100000|2022-03-31 10:55:00|14570.3|14568.9|14568.3|14566.9|14576.3|14574.9|14559.8|14558.4|200
1648724400000|2022-03-31 11:00:00|14567.8|14566.4|14576.3|14574.9|14577.3|14575.9|14563.8|14562.4|165
1648724700000|2022-03-31 11:05:00|14575.8|14574.4|14560.8|14559.4|14582.3|14580.9|14559.8|14558.4|152
1648725000000|2022-03-31 11:10:00|14560.3|14558.9|14552.8|14551.4|14561.3|14559.9|14550.8|14549.4|257
1648725300000|2022-03-31 11:15:00|14552.3|14550.9|14551.8|14550.4|14559.3|14557.9|14549.8|14548.4|194
1648725600000|2022-03-31 11:20:00|14551.3|14549.9|14539.8|14538.4|14552.3|14550.9|14538.3|14536.9|292
1648725900000|2022-03-31 11:25:00|14539.3|14537.9|14537.8|14536.4|14544.8|14543.4|14537.3|14535.9|184
1648726200000|2022-03-31 11:30:00|14538.3|14536.9|14547.8|14546.4|14549.8|14548.4|14537.3|14535.9|129
1648726500000|2022-03-31 11:35:00|14547.3|14545.9|14546.8|14545.4|14555.3|14553.9|14545.3|14543.9|172
1648726800000|2022-03-31 11:40:00|14546.2|14544.8|14558.2|14556.8|14558.7|14557.3|14544.2|14542.8|193
1648727100000|2022-03-31 11:45:00|14557.7|14556.3|14567.2|14565.8|14568.7|14567.3|14554.7|14553.3|224
1648727400000|2022-03-31 11:50:00|14566.7|14565.3|14555.7|14554.3|14567.7|14566.3|14555.2|14553.8|150
1648727700000|2022-03-31 11:55:00|14556.2|14554.8|14557.2|14555.8|14559.7|14558.3|14551.7|14550.3|204
1648728000000|2022-03-31 12:00:00|14556.7|14555.3|14562.7|14561.3|14564.2|14562.8|14556.2|14554.8|158
1648728300000|2022-03-31 12:05:00|14563.2|14561.8|14565.2|14563.8|14567.2|14565.8|14556.7|14555.3|160
1648728600000|2022-03-31 12:10:00|14564.7|14563.3|14576.7|14575.3|14577.2|14575.8|14564.2|14562.8|219
1648728900000|2022-03-31 12:15:00|14578.2|14576.8|14564.2|14562.8|14578.2|14576.8|14561.7|14560.3|226
1648729200000|2022-03-31 12:20:00|14563.7|14562.3|14570.2|14568.8|14571.7|14570.3|14559.7|14558.3|128
1648729500000|2022-03-31 12:25:00|14570.7|14569.3|14571.2|14569.8|14573.2|14571.8|14567.2|14565.8|92
1648729800000|2022-03-31 12:30:00|14570.7|14569.3|14566.2|14564.8|14576.2|14574.8|14564.2|14562.8|162
1648730100000|2022-03-31 12:35:00|14566.7|14565.3|14562.2|14560.8|14568.2|14566.8|14548.2|14546.8|202
1648730400000|2022-03-31 12:40:00|14562.7|14561.3|14562.2|14560.8|14565.2|14563.8|14555.2|14553.8|135
1648730700000|2022-03-31 12:45:00|14562.7|14561.3|14559.2|14557.8|14564.7|14563.3|14553.7|14552.3|135
1648731000000|2022-03-31 12:50:00|14559.7|14558.3|14562.2|14560.8|14567.7|14566.3|14555.7|14554.3|154
1648731300000|2022-03-31 12:55:00|14561.7|14560.3|14569.2|14567.8|14574.2|14572.8|14559.2|14557.8|186
1648731600000|2022-03-31 13:00:00|14570.2|14568.8|14583.2|14581.8|14586.2|14584.8|14562.7|14561.3|334
1648731900000|2022-03-31 13:05:00|14583.7|14582.3|14579.2|14577.8|14592.2|14590.8|14578.7|14577.3|261
1648732200000|2022-03-31 13:10:00|14579.7|14578.3|14544.2|14542.8|14584.2|14582.8|14516.2|14514.8|1437
1648732500000|2022-03-31 13:15:00|14543.7|14542.3|14517.2|14515.8|14544.7|14543.3|14498.2|14496.8|975
1648732800000|2022-03-31 13:20:00|14517.7|14516.3|14526.2|14524.8|14532.2|14530.8|14511.7|14510.3|601
1648733100000|2022-03-31 13:25:00|14525.2|14523.8|14515.2|14513.8|14528.7|14527.3|14512.2|14510.8|431
1648733400000|2022-03-31 13:30:00|14514.7|14513.3|14498.2|14496.8|14531.2|14529.8|14495.7|14494.3|662
1648733700000|2022-03-31 13:35:00|14497.7|14496.3|14482.2|14480.8|14497.7|14496.3|14467.2|14465.8|1386
1648734000000|2022-03-31 13:40:00|14482.7|14481.3|14459.2|14457.8|14488.7|14487.3|14454.7|14453.3|803
1648734300000|2022-03-31 13:45:00|14458.7|14457.3|14475.2|14473.8|14480.7|14479.3|14447.7|14446.3|767
1648734600000|2022-03-31 13:50:00|14473.2|14471.8|14476.2|14474.8|14493.7|14492.3|14461.7|14460.3|750
1648734900000|2022-03-31 13:55:00|14475.7|14474.3|14484.7|14483.3|14498.2|14496.8|14463.2|14461.8|537
1648735200000|2022-03-31 14:00:00|14483.7|14482.3|14468.2|14466.8|14491.2|14489.8|14460.7|14459.3|467
1648735500000|2022-03-31 14:05:00|14467.7|14466.3|14439.2|14437.8|14475.7|14474.3|14433.7|14432.3|1190
1648735800000|2022-03-31 14:10:00|14438.7|14437.3|14450.7|14449.3|14454.7|14453.3|14421.2|14419.8|926
1648736100000|2022-03-31 14:15:00|14451.2|14449.8|14453.7|14452.3|14459.2|14457.8|14433.2|14431.8|558
1648736400000|2022-03-31 14:20:00|14453.2|14451.8|14436.7|14435.3|14462.2|14460.8|14413.2|14411.8|1132
1648736700000|2022-03-31 14:25:00|14436.2|14434.8|14425.7|14424.3|14442.2|14440.8|14422.2|14420.8|493
1648737000000|2022-03-31 14:30:00|14426.2|14424.8|14441.7|14440.3|14446.7|14445.3|14418.7|14417.3|526
1648737300000|2022-03-31 14:35:00|14441.2|14439.8|14446.7|14445.3|14455.7|14454.3|14441.2|14439.8|410
1648737600000|2022-03-31 14:40:00|14447.2|14445.8|14447.7|14446.3|14449.7|14448.3|14437.2|14435.8|589
1648737900000|2022-03-31 14:45:00|14447.2|14445.8|14476.2|14474.8|14483.7|14482.3|14442.2|14440.8|2039
1648738200000|2022-03-31 14:50:00|14476.7|14475.3|14459.7|14458.3|14482.2|14480.8|14457.7|14456.3|490
1648738500000|2022-03-31 14:55:00|14460.2|14458.8|14482.2|14480.8|14495.7|14494.3|14460.2|14458.8|665
1648738800000|2022-03-31 15:00:00|14482.7|14481.3|14468.7|14467.3|14486.7|14485.3|14460.2|14458.8|478
1648739100000|2022-03-31 15:05:00|14469.2|14467.8|14449.7|14448.3|14469.2|14467.8|14440.7|14439.3|532
1648739400000|2022-03-31 15:10:00|14450.2|14448.8|14451.7|14450.3|14457.7|14456.3|14438.2|14436.8|532
1648739700000|2022-03-31 15:15:00|14453.7|14452.3|14438.2|14436.8|14456.7|14455.3|14438.2|14436.8|489
1648740000000|2022-03-31 15:20:00|14439.2|14437.8|14427.2|14425.8|14440.7|14439.3|14424.2|14422.8|574
1648740300000|2022-03-31 15:25:00|14427.7|14426.3|14424.7|14423.3|14432.7|14431.3|14401.7|14400.3|2639
1648740600000|2022-03-31 15:30:00|14421.7|14420.3|14411.9|14409.1|14442.4|14439.6|14402.9|14400.1|2242
1648740900000|2022-03-31 15:35:00|14412.9|14410.1|14426.4|14423.6|14435.4|14432.6|14411.9|14409.1|1051
1648741200000|2022-03-31 15:40:00|14426.9|14424.1|14432.9|14430.1|14443.4|14440.6|14425.4|14422.6|259
1648741500000|2022-03-31 15:45:00|14433.4|14430.6|14430.9|14428.1|14434.9|14432.1|14425.9|14423.1|167
1648741800000|2022-03-31 15:50:00|14430.4|14427.6|14424.4|14421.6|14434.9|14432.1|14421.9|14419.1|109
1648742100000|2022-03-31 15:55:00|14423.9|14421.1|14438.4|14435.6|14439.4|14436.6|14420.4|14417.6|85
1648742400000|2022-03-31 16:00:00|14437.9|14435.1|14429.4|14426.6|14443.9|14441.1|14425.9|14423.1|135
1648742700000|2022-03-31 16:05:00|14429.9|14427.1|14433.9|14431.1|14435.4|14432.6|14422.9|14420.1|87
1648743000000|2022-03-31 16:10:00|14433.4|14430.6|14425.4|14422.6|14434.4|14431.6|14424.4|14421.6|75
1648743300000|2022-03-31 16:15:00|14424.9|14422.1|14432.4|14429.6|14435.9|14433.1|14424.4|14421.6|58
1648743600000|2022-03-31 16:20:00|14431.9|14429.1|14424.4|14421.6|14432.4|14429.6|14423.4|14420.6|41
1648743900000|2022-03-31 16:25:00|14423.9|14421.1|14424.4|14421.6|14426.4|14423.6|14415.4|14412.6|140
1648744200000|2022-03-31 16:30:00|14424.9|14422.1|14421.9|14419.1|14431.9|14429.1|14420.4|14417.6|76
1648744500000|2022-03-31 16:35:00|14421.4|14418.6|14419.4|14416.6|14430.9|14428.1|14414.4|14411.6|125
1648744800000|2022-03-31 16:40:00|14418.9|14416.1|14414.4|14411.6|14423.4|14420.6|14413.4|14410.6|140
1648745100000|2022-03-31 16:45:00|14414.9|14412.1|14405.4|14402.6|14415.4|14412.6|14398.9|14396.1|150
1648745400000|2022-03-31 16:50:00|14405.9|14403.1|14400.4|14397.6|14406.9|14404.1|14398.9|14396.1|103
1648745700000|2022-03-31 16:55:00|14399.9|14397.1|14405.4|14402.6|14406.9|14404.1|14398.4|14395.6|88
1648746000000|2022-03-31 17:00:00|14404.9|14402.1|14407.4|14404.6|14410.9|14408.1|14402.4|14399.6|74
1648746300000|2022-03-31 17:05:00|14406.9|14404.1|14398.4|14395.6|14409.4|14406.6|14395.4|14392.6|92
1648746600000|2022-03-31 17:10:00|14397.9|14395.1|14394.4|14391.6|14400.4|14397.6|14391.9|14389.1|112
1648746900000|2022-03-31 17:15:00|14393.9|14391.1|14404.4|14401.6|14406.9|14404.1|14389.9|14387.1|117
1648747200000|2022-03-31 17:20:00|14404.9|14402.1|14394.4|14391.6|14404.9|14402.1|14392.9|14390.1|62
1648747500000|2022-03-31 17:25:00|14393.9|14391.1|14403.9|14401.1|14405.4|14402.6|14392.4|14389.6|101
1648747800000|2022-03-31 17:30:00|14404.4|14401.6|14400.4|14397.6|14407.9|14405.1|14396.9|14394.1|95
1648748100000|2022-03-31 17:35:00|14399.9|14397.1|14395.4|14392.6|14399.9|14397.1|14393.9|14391.1|39
1648748400000|2022-03-31 17:40:00|14395.9|14393.1|14402.4|14399.6|14408.4|14405.6|14395.9|14393.1|78
1648748700000|2022-03-31 17:45:00|14401.9|14399.1|14403.9|14401.1|14405.4|14402.6|14398.9|14396.1|45
1648749000000|2022-03-31 17:50:00|14404.4|14401.6|14402.4|14399.6|14411.4|14408.6|14400.9|14398.1|125
1648749300000|2022-03-31 17:55:00|14401.9|14399.1|14394.9|14392.1|14407.9|14405.1|14394.4|14391.6|104
1648749600000|2022-03-31 18:00:00|14395.4|14392.6|14385.9|14383.1|14395.9|14393.1|14382.4|14379.6|260
1648749900000|2022-03-31 18:05:00|14385.4|14382.6|14381.4|14378.6|14386.9|14384.1|14377.9|14375.1|193
1648750200000|2022-03-31 18:10:00|14380.9|14378.1|14378.4|14375.6|14386.9|14384.1|14377.4|14374.6|101
1648750500000|2022-03-31 18:15:00|14377.9|14375.1|14383.4|14380.6|14384.9|14382.1|14375.9|14373.1|81
1648750800000|2022-03-31 18:20:00|14382.9|14380.1|14386.9|14384.1|14390.4|14387.6|14380.9|14378.1|83
1648751100000|2022-03-31 18:25:00|14387.4|14384.6|14387.4|14384.6|14390.9|14388.1|14379.4|14376.6|148
1648751400000|2022-03-31 18:30:00|14387.9|14385.1|14381.4|14378.6|14389.4|14386.6|14379.9|14377.1|109
1648751700000|2022-03-31 18:35:00|14380.9|14378.1|14384.4|14381.6|14391.9|14389.1|14376.9|14374.1|107
1648752000000|2022-03-31 18:40:00|14384.9|14382.1|14380.4|14377.6|14387.4|14384.6|14375.9|14373.1|114
1648752300000|2022-03-31 18:45:00|14380.9|14378.1|14374.4|14371.6|14383.9|14381.1|14371.4|14368.6|131
1648752600000|2022-03-31 18:50:00|14374.9|14372.1|14372.4|14369.6|14377.9|14375.1|14370.9|14368.1|85
1648752900000|2022-03-31 18:55:00|14371.9|14369.1|14392.4|14389.6|14393.4|14390.6|14368.9|14366.1|225
1648753200000|2022-03-31 19:00:00|14392.9|14390.1|14402.4|14399.6|14417.4|14414.6|14392.9|14390.1|235
1648753500000|2022-03-31 19:05:00|14403.4|14400.6|14400.4|14397.6|14411.4|14408.6|14396.9|14394.1|80
1648753800000|2022-03-31 19:10:00|14400.9|14398.1|14390.4|14387.6|14402.4|14399.6|14383.9|14381.1|160
1648754100000|2022-03-31 19:15:00|14390.9|14388.1|14386.4|14383.6|14394.9|14392.1|14384.9|14382.1|100
1648754400000|2022-03-31 19:20:00|14386.9|14384.1|14379.4|14376.6|14386.9|14384.1|14375.4|14372.6|105
1648754700000|2022-03-31 19:25:00|14379.9|14377.1|14376.4|14373.6|14380.4|14377.6|14370.9|14368.1|171
1648755000000|2022-03-31 19:30:00|14375.9|14373.1|14368.9|14366.1|14381.9|14379.1|14361.9|14359.1|178
1648755300000|2022-03-31 19:35:00|14369.4|14366.6|14379.4|14376.6|14385.4|14382.6|14364.4|14361.6|159
1648755600000|2022-03-31 19:40:00|14378.9|14376.1|14364.4|14361.6|14379.4|14376.6|14359.4|14356.6|152
1648755900000|2022-03-31 19:45:00|14364.9|14362.1|14364.4|14361.6|14374.4|14371.6|14359.4|14356.6|151
1648756200000|2022-03-31 19:50:00|14364.9|14362.1|14354.9|14352.1|14367.9|14365.1|14351.9|14349.1|358
1648756500000|2022-03-31 19:55:00|14355.4|14352.6|14336.4|14333.6|14360.9|14358.1|14324.4|14321.6|751
1648756800000|2022-03-31 20:00:00|14326.9|14319.9|14340.1|14333.1|14377.1|14370.1|14326.9|14319.9|12
1648757100000|2022-03-31 20:05:00|14341.2|14334.2|14357.4|14350.4|14359.9|14352.9|14330.7|14323.7|0
1648757400000|2022-03-31 20:10:00|14358.6|14351.6|14388|14381|14394.6|14387.6|14358.5|14351.5|0
1648757700000|2022-03-31 20:15:00|14387.9|14380.9|14381.8|14374.8|14393.6|14386.6|14377.7|14370.7|0
1648758000000|2022-03-31 20:20:00|14382.4|14375.4|14359.3|14352.3|14384.2|14377.2|14359.3|14352.3|0
1648758300000|2022-03-31 20:25:00|14358.7|14351.7|14368.1|14361.1|14371.6|14364.6|14353|14346|0
1648758600000|2022-03-31 20:30:00|14367.5|14360.5|14373.1|14366.1|14377.8|14370.8|14366.9|14359.9|0
1648758900000|2022-03-31 20:35:00|14372.5|14365.5|14377.8|14370.8|14383.3|14376.3|14369.5|14362.5|0
1648759200000|2022-03-31 20:40:00|14378.4|14371.4|14381.9|14374.9|14385.4|14378.4|14378.4|14371.4|0
1648759500000|2022-03-31 20:45:00|14384.3|14377.3|14383.5|14376.5|14388.1|14381.1|14372|14365|0
1648759800000|2022-03-31 20:50:00|14384.7|14377.7|14381|14374|14386.4|14379.4|14372.8|14365.8|0
1648760100000|2022-03-31 20:55:00|14382.2|14375.2|14381.9|14374.9|14384.2|14377.2|14378.8|14371.8|0
1648760400000|2022-03-31 21:00:00|14380.3|14373.3|14378.7|14371.7|14382.4|14375.4|14378.5|14371.5|0
1648760700000|2022-03-31 21:05:00|14378.5|14371.5|14378.3|14371.3|14379.9|14372.9|14377.8|14370.8|0
1648761000000|2022-03-31 21:10:00|14378.1|14371.1|14379.1|14372.1|14379.4|14372.4|14378|14371|0
1648761300000|2022-03-31 21:15:00|14378.9|14371.9|14379.2|14372.2|14379.4|14372.4|14378.2|14371.2|0
1648761600000|2022-03-31 21:20:00|14379.1|14372.1|14375|14368|14379.1|14372.1|14375|14368|0
1648761900000|2022-03-31 21:25:00|14376|14369|14369.9|14362.9|14377.2|14370.2|14369.9|14362.9|0
1648762200000|2022-03-31 21:30:00|14369.7|14362.7|14368.6|14361.6|14372.7|14365.7|14366.8|14359.8|0
1648762500000|2022-03-31 21:35:00|14368.8|14361.8|14366.5|14359.5|14368.8|14361.8|14363.7|14356.7|0
1648762800000|2022-03-31 21:40:00|14366.8|14359.8|14370.2|14363.2|14370.3|14363.3|14365.6|14358.6|0
1648763100000|2022-03-31 21:45:00|14370.1|14363.1|14370.6|14363.6|14373.8|14366.8|14369|14362|0
1648763400000|2022-03-31 21:50:00|14371.5|14364.5|14372.6|14365.6|14377.4|14370.4|14371.4|14364.4|0
1648763700000|2022-03-31 21:55:00|14373.4|14366.4|14377.4|14370.4|14379.5|14372.5|14373.4|14366.4|0
1648764000000|2022-03-31 22:00:00|14378|14371|14393.3|14386.3|14398.2|14391.2|14377.7|14370.7|0
1648764300000|2022-03-31 22:05:00|14392.7|14385.7|14387.6|14380.6|14394.8|14387.8|14386.6|14379.6|0
1648764600000|2022-03-31 22:10:00|14388.8|14381.8|14378.2|14371.2|14388.8|14381.8|14376.4|14369.4|0
1648764900000|2022-03-31 22:15:00|14378.8|14371.8|14370.9|14363.9|14380.6|14373.6|14367.1|14360.1|0
1648765200000|2022-03-31 22:20:00|14371|14364|14368.5|14361.5|14372.2|14365.2|14362.5|14355.5|0
1648765500000|2022-03-31 22:25:00|14369.6|14362.6|14363.9|14356.9|14369.7|14362.7|14363.9|14356.9|0
1648765800000|2022-03-31 22:30:00|14364.4|14357.4|14379.6|14372.6|14379.6|14372.6|14364.4|14357.4|0
1648766100000|2022-03-31 22:35:00|14380.2|14373.2|14383.4|14376.4|14385.8|14378.8|14379.6|14372.6|0
1648766400000|2022-03-31 22:40:00|14384.6|14377.6|14385.1|14378.1|14386.9|14379.9|14383.9|14376.9|0
1648766700000|2022-03-31 22:45:00|14385.7|14378.7|14382.5|14375.5|14389.2|14382.2|14382.5|14375.5|0
1648767000000|2022-03-31 22:50:00|14383.7|14376.7|14384.9|14377.9|14388.5|14381.5|14383.7|14376.7|0
1648767300000|2022-03-31 22:55:00|14386.1|14379.1|14384.8|14377.8|14386.1|14379.1|14381.3|14374.3|0
1648767600000|2022-03-31 23:00:00|14386|14379|14383.6|14376.6|14388.4|14381.4|14383.6|14376.6|0
1648767900000|2022-03-31 23:05:00|14382.5|14375.5|14388.1|14381.1|14389.3|14382.3|14382.5|14375.5|0
1648768200000|2022-03-31 23:10:00|14388|14381|14390.7|14383.7|14391.3|14384.3|14385.9|14378.9|0
1648768500000|2022-03-31 23:15:00|14389.5|14382.5|14391.9|14384.9|14395.4|14388.4|14387.1|14380.1|0
1648768800000|2022-03-31 23:20:00|14392.5|14385.5|14392.6|14385.6|14393.1|14386.1|14387.2|14380.2|0
1648769100000|2022-03-31 23:25:00|14392|14385|14393.2|14386.2|14393.2|14386.2|14389.6|14382.6|0
1648769400000|2022-03-31 23:30:00|14392.1|14385.1|14390.6|14383.6|14396.8|14389.8|14388.4|14381.4|0
1648769700000|2022-03-31 23:35:00|14391.2|14384.2|14395.6|14388.6|14396.6|14389.6|14391.2|14384.2|0
1648770000000|2022-03-31 23:40:00|14394.4|14387.4|14401.8|14394.8|14405.5|14398.5|14394.4|14387.4|0
1648770300000|2022-03-31 23:45:00|14400.6|14393.6|14389.9|14382.9|14400.6|14393.6|14389.8|14382.8|0
1648770600000|2022-03-31 23:50:00|14391|14384|14394.6|14387.6|14394.6|14387.6|14387.5|14380.5|0
1648770900000|2022-03-31 23:55:00|14395.8|14388.8|14392.3|14385.3|14395.8|14388.8|14391|14384|0
1648771200000|2022-04-01 00:00:00|14393.4|14386.4|14383.5|14376.5|14403|14396|14378.9|14371.9|0
1648771500000|2022-04-01 00:05:00|14384.7|14377.7|14387.3|14380.3|14393.3|14386.3|14378.7|14371.7|0
1648771800000|2022-04-01 00:10:00|14386.1|14379.1|14392.1|14385.1|14395.6|14388.6|14380.2|14373.2|0
1648772100000|2022-04-01 00:15:00|14390.9|14383.9|14372.5|14367.5|14395.6|14388.6|14368.5|14363.5|67
1648772400000|2022-04-01 00:20:00|14373|14368|14382|14377|14383.5|14378.5|14372|14367|13
1648772700000|2022-04-01 00:25:00|14381|14376|14375|14370|14383.5|14378.5|14373.5|14368.5|7
1648773000000|2022-04-01 00:30:00|14375.5|14370.5|14368|14363|14377.5|14372.5|14368|14363|6
1648773300000|2022-04-01 00:35:00|14367.5|14362.5|14384|14379|14386.5|14381.5|14363.5|14358.5|22
1648773600000|2022-04-01 00:40:00|14384.5|14379.5|14389|14384|14394.5|14389.5|14382.5|14377.5|10
1648773900000|2022-04-01 00:45:00|14389.5|14384.5|14386.5|14381.5|14390|14385|14384|14379|10
1648774200000|2022-04-01 00:50:00|14387|14382|14390|14385|14390.5|14385.5|14380|14375|15
1648774500000|2022-04-01 00:55:00|14391|14386|14401|14396|14401|14396|14386.5|14381.5|17
1648774800000|2022-04-01 01:00:00|14400.5|14395.5|14396.5|14391.5|14400.5|14395.5|14391|14386|11
1648775100000|2022-04-01 01:05:00|14397|14392|14397.5|14392.5|14400|14395|14392|14387|7
1648775400000|2022-04-01 01:10:00|14398|14393|14405|14400|14406|14401|14398|14393|10
1648775700000|2022-04-01 01:15:00|14404.5|14399.5|14408.5|14403.5|14412.5|14407.5|14401|14396|21
1648776000000|2022-04-01 01:20:00|14409|14404|14418|14413|14418|14413|14408.5|14403.5|11
1648776300000|2022-04-01 01:25:00|14418.5|14413.5|14409.5|14404.5|14418.5|14413.5|14407.5|14402.5|29
1648776600000|2022-04-01 01:30:00|14409|14404|14407.5|14402.5|14413.5|14408.5|14404.5|14399.5|35
1648776900000|2022-04-01 01:35:00|14407|14402|14385.5|14380.5|14410|14405|14380|14375|38
1648777200000|2022-04-01 01:40:00|14386|14381|14391.5|14386.5|14396.5|14391.5|14386|14381|11
1648777500000|2022-04-01 01:45:00|14392|14387|14390.5|14385.5|14396|14391|14389.5|14384.5|4
1648777800000|2022-04-01 01:50:00|14391|14386|14403.5|14398.5|14409|14404|14391|14386|22
1648778100000|2022-04-01 01:55:00|14404.5|14399.5|14404|14399|14404.5|14399.5|14400|14395|7
1648778400000|2022-04-01 02:00:00|14402.5|14397.5|14403.5|14398.5|14405.5|14400.5|14398.5|14393.5|9
1648778700000|2022-04-01 02:05:00|14403|14398|14396.5|14391.5|14403|14398|14395.5|14390.5|2
1648779000000|2022-04-01 02:10:00|14397|14392|14401|14396|14405|14400|14397|14392|5
1648779300000|2022-04-01 02:15:00|14401.5|14396.5|14403.5|14398.5|14404.5|14399.5|14401.5|14396.5|3
1648779600000|2022-04-01 02:20:00|14404|14399|14400|14395|14405|14400|14393|14388|2
1648779900000|2022-04-01 02:25:00|14396.5|14391.5|14402|14397|14405|14400|14395.5|14390.5|9
1648780200000|2022-04-01 02:30:00|14402.5|14397.5|14409.5|14404.5|14409.5|14404.5|14402|14397|35
1648780500000|2022-04-01 02:35:00|14410|14405|14415|14410|14418|14413|14410|14405|12
1648780800000|2022-04-01 02:40:00|14414.5|14409.5|14419|14414|14420.5|14415.5|14414.5|14409.5|11
1648781100000|2022-04-01 02:45:00|14418.5|14413.5|14422|14417|14422|14417|14417|14412|5
1648781400000|2022-04-01 02:50:00|14420|14415|14418.5|14413.5|14426|14421|14418.5|14413.5|19
1648781700000|2022-04-01 02:55:00|14417|14412|14420|14415|14421.5|14416.5|14416|14411|0
1648782000000|2022-04-01 03:00:00|14421|14416|14423|14418|14424|14419|14418.5|14413.5|9
1648782300000|2022-04-01 03:05:00|14421|14416|14419|14414|14422|14417|14416|14411|8
1648782600000|2022-04-01 03:10:00|14419.5|14414.5|14426.5|14421.5|14427|14422|14419.5|14414.5|20
1648782900000|2022-04-01 03:15:00|14426|14421|14425.5|14420.5|14431.5|14426.5|14425.5|14420.5|12
1648783200000|2022-04-01 03:20:00|14425|14420|14425|14420|14425|14420|14424|14419|1
1648783500000|2022-04-01 03:25:00|14424.5|14419.5|14426|14421|14426.5|14421.5|14424.5|14419.5|6
1648783800000|2022-04-01 03:30:00|14425.5|14420.5|14425|14420|14426|14421|14423|14418|6
1648784100000|2022-04-01 03:35:00|14424.5|14419.5|14419.5|14414.5|14425|14420|14418.5|14413.5|2
1648784400000|2022-04-01 03:40:00|14420.5|14415.5|14422|14417|14424|14419|14419|14414|5
1648784700000|2022-04-01 03:45:00|14421.5|14416.5|14421.5|14416.5|14421.5|14416.5|14419.5|14414.5|2
1648785000000|2022-04-01 03:50:00|14422|14417|14426|14421|14427.5|14422.5|14422|14417|4
1648785300000|2022-04-01 03:55:00|14425.5|14420.5|14424.5|14419.5|14426.5|14421.5|14422|14417|5
1648785600000|2022-04-01 04:00:00|14423.5|14418.5|14421.5|14416.5|14424.5|14419.5|14419|14414|3
1648785900000|2022-04-01 04:05:00|14423|14418|14424|14419|14424|14419|14420.5|14415.5|2
1648786200000|2022-04-01 04:10:00|14423.5|14418.5|14423.5|14418.5|14425|14420|14423.5|14418.5|2
1648786500000|2022-04-01 04:15:00|14424|14419|14424|14419|14424|14419|14422.5|14417.5|0
1648786800000|2022-04-01 04:20:00|14423.5|14418.5|14423.5|14418.5|14423.5|14418.5|14422|14417|0
1648787100000|2022-04-01 04:25:00|14424|14419|14422.5|14417.5|14425.5|14420.5|14422.5|14417.5|1
1648787400000|2022-04-01 04:30:00|14423|14418|14423|14418|14425.5|14420.5|14422|14417|6
1648787700000|2022-04-01 04:35:00|14423.5|14418.5|14423|14418|14426|14421|14422|14417|9
1648788000000|2022-04-01 04:40:00|14423.5|14418.5|14420.5|14415.5|14424.5|14419.5|14417.5|14412.5|3
1648788300000|2022-04-01 04:45:00|14420|14415|14425|14420|14428|14423|14420|14415|12
1648788600000|2022-04-01 04:50:00|14424.5|14419.5|14420.5|14415.5|14424.5|14419.5|14418|14413|5
1648788900000|2022-04-01 04:55:00|14421|14416|14421.5|14416.5|14427.5|14422.5|14421|14416|7
1648789200000|2022-04-01 05:00:00|14421|14416|14421.5|14416.5|14424|14419|14418|14413|7
1648789500000|2022-04-01 05:05:00|14420.5|14415.5|14424.5|14419.5|14427.5|14422.5|14420.5|14415.5|34
1648789800000|2022-04-01 05:10:00|14425|14420|14436.5|14431.5|14436.5|14431.5|14422.5|14417.5|30
1648790100000|2022-04-01 05:15:00|14437|14432|14438.5|14433.5|14439|14434|14434|14429|10
1648790400000|2022-04-01 05:20:00|14438|14433|14437.5|14432.5|14438.5|14433.5|14434|14429|7
1648790700000|2022-04-01 05:25:00|14437|14432|14441|14436|14446|14441|14436|14431|37
1648791000000|2022-04-01 05:30:00|14440.5|14435.5|14430.5|14425.5|14442.5|14437.5|14430.5|14425.5|8
1648791300000|2022-04-01 05:35:00|14431|14426|14426.5|14421.5|14431.5|14426.5|14423.5|14418.5|10
1648791600000|2022-04-01 05:40:00|14426|14421|14435|14430|14435|14430|14426|14421|16
1648791900000|2022-04-01 05:45:00|14434.5|14429.5|14429|14424|14434.5|14429.5|14424.5|14419.5|42
1648792200000|2022-04-01 05:50:00|14427.5|14422.5|14423.5|14418.5|14429|14424|14421|14416|29
1648792500000|2022-04-01 05:55:00|14422|14417|14417|14412|14430|14425|14417|14412|44
1648792800000|2022-04-01 06:00:00|14415.9|14413.1|14422.9|14420.1|14425.4|14422.6|14397.4|14394.6|187
1648793100000|2022-04-01 06:05:00|14423.4|14420.6|14406.4|14403.6|14426.4|14423.6|14397.4|14394.6|177
1648793400000|2022-04-01 06:10:00|14405.9|14403.1|14406.9|14404.1|14413.9|14411.1|14397.9|14395.1|68
1648793700000|2022-04-01 06:15:00|14406.4|14403.6|14402.9|14400.1|14408.9|14406.1|14396.9|14394.1|90
1648794000000|2022-04-01 06:20:00|14403.4|14400.6|14430.4|14427.6|14435.9|14433.1|14403.4|14400.6|202
1648794300000|2022-04-01 06:25:00|14430.9|14428.1|14424.4|14421.6|14439.9|14437.1|14421.4|14418.6|134
1648794600000|2022-04-01 06:30:00|14422.9|14420.1|14414.9|14412.1|14427.9|14425.1|14414.9|14412.1|87
1648794900000|2022-04-01 06:35:00|14415.4|14412.6|14426.9|14424.1|14433.9|14431.1|14412.9|14410.1|163
1648795200000|2022-04-01 06:40:00|14426.4|14423.6|14424.9|14422.1|14429.4|14426.6|14418.4|14415.6|86
1648795500000|2022-04-01 06:45:00|14425.4|14422.6|14434.9|14432.1|14435.9|14433.1|14422.4|14419.6|68
1648795800000|2022-04-01 06:50:00|14433.9|14431.1|14437.9|14435.1|14437.9|14435.1|14427.9|14425.1|76
1648796100000|2022-04-01 06:55:00|14438.4|14435.6|14457.4|14454.6|14462.4|14459.6|14431.9|14429.1|541
1648796400000|2022-04-01 07:00:00|14456.7|14455.3|14423.2|14421.8|14459.7|14458.3|14419.7|14418.3|1239
1648796700000|2022-04-01 07:05:00|14424.2|14422.8|14412.7|14411.3|14431.7|14430.3|14400.2|14398.8|885
1648797000000|2022-04-01 07:10:00|14411.7|14410.3|14418.7|14417.3|14441.2|14439.8|14406.7|14405.3|560
1648797300000|2022-04-01 07:15:00|14419.2|14417.8|14474.2|14472.8|14476.2|14474.8|14419.2|14417.8|753
1648797600000|2022-04-01 07:20:00|14475.2|14473.8|14470.2|14468.8|14505.7|14504.3|14468.2|14466.8|1056
1648797900000|2022-04-01 07:25:00|14469.7|14468.3|14435.2|14433.8|14474.2|14472.8|14433.7|14432.3|721
1648798200000|2022-04-01 07:30:00|14436.2|14434.8|14433.2|14431.8|14446.7|14445.3|14431.7|14430.3|457
1648798500000|2022-04-01 07:35:00|14432.7|14431.3|14423.7|14422.3|14433.7|14432.3|14404.2|14402.8|474
1648798800000|2022-04-01 07:40:00|14424.5|14423.1|14424.5|14423.1|14432.5|14431.1|14410|14408.6|399
1648799100000|2022-04-01 07:45:00|14425|14423.6|14439.5|14438.1|14442|14440.6|14420.5|14419.1|259
1648799400000|2022-04-01 07:50:00|14439|14437.6|14448|14446.6|14456.5|14455.1|14435|14433.6|306
1648799700000|2022-04-01 07:55:00|14448.5|14447.1|14436.5|14435.1|14449.5|14448.1|14434|14432.6|208
1648800000000|2022-04-01 08:00:00|14436|14434.6|14455.5|14454.1|14456|14454.6|14428.5|14427.1|276
1648800300000|2022-04-01 08:05:00|14456|14454.6|14441.5|14440.1|14461.5|14460.1|14435.5|14434.1|383
1648800600000|2022-04-01 08:10:00|14441|14439.6|14423.5|14422.1|14446.5|14445.1|14422.5|14421.1|265
1648800900000|2022-04-01 08:15:00|14425|14423.6|14427|14425.6|14438|14436.6|14420.5|14419.1|384
1648801200000|2022-04-01 08:20:00|14427.5|14426.1|14439.5|14438.1|14447.5|14446.1|14425.5|14424.1|378
1648801500000|2022-04-01 08:25:00|14440|14438.6|14439.5|14438.1|14443.5|14442.1|14429.5|14428.1|229
1648801800000|2022-04-01 08:30:00|14439|14437.6|14436.5|14435.1|14443.5|14442.1|14431.5|14430.1|234
1648802100000|2022-04-01 08:35:00|14437|14435.6|14431.5|14430.1|14446|14444.6|14430|14428.6|305
1648802400000|2022-04-01 08:40:00|14432|14430.6|14448.5|14447.1|14452.5|14451.1|14432|14430.6|353
1648802700000|2022-04-01 08:45:00|14448|14446.6|14451|14449.6|14458.5|14457.1|14445|14443.6|408
1648803000000|2022-04-01 08:50:00|14452|14450.6|14452.5|14451.1|14454.5|14453.1|14443|14441.6|235
1648803300000|2022-04-01 08:55:00|14453|14451.6|14445.5|14444.1|14454|14452.6|14440.5|14439.1|214
1648803600000|2022-04-01 09:00:00|14445|14443.6|14431.5|14430.1|14446|14444.6|14426.5|14425.1|337
1648803900000|2022-04-01 09:05:00|14431|14429.6|14418.5|14417.1|14433.5|14432.1|14415|14413.6|290
1648804200000|2022-04-01 09:10:00|14419|14417.6|14430.5|14429.1|14432|14430.6|14414.5|14413.1|265
1648804500000|2022-04-01 09:15:00|14430|14428.6|14423.5|14422.1|14438|14436.6|14420|14418.6|209
1648804800000|2022-04-01 09:20:00|14424|14422.6|14460.5|14459.1|14474|14472.6|14420.5|14419.1|1353
1648805100000|2022-04-01 09:25:00|14460|14458.6|14470|14468.6|14471.5|14470.1|14453.5|14452.1|498
1648805400000|2022-04-01 09:30:00|14469.5|14468.1|14482.5|14481.1|14499.5|14498.1|14469.5|14468.1|690
1648805700000|2022-04-01 09:35:00|14483|14481.6|14464|14462.6|14490.5|14489.1|14462|14460.6|370
1648806000000|2022-04-01 09:40:00|14464.5|14463.1|14466.5|14465.1|14472.5|14471.1|14455.5|14454.1|257
1648806300000|2022-04-01 09:45:00|14467|14465.6|14461.5|14460.1|14475.5|14474.1|14454|14452.6|273
1648806600000|2022-04-01 09:50:00|14461|14459.6|14481.5|14480.1|14486.5|14485.1|14461|14459.6|347
1648806900000|2022-04-01 09:55:00|14481|14479.6|14481.5|14480.1|14484.5|14483.1|14471.5|14470.1|301
1648807200000|2022-04-01 10:00:00|14481|14479.6|14489.5|14488.1|14500.5|14499.1|14479.5|14478.1|308
1648807500000|2022-04-01 10:05:00|14488|14486.6|14481|14479.6|14492|14490.6|14479|14477.6|158
1648807800000|2022-04-01 10:10:00|14480.5|14479.1|14481.5|14480.1|14488.5|14487.1|14478|14476.6|157
1648808100000|2022-04-01 10:15:00|14481|14479.6|14492.5|14491.1|14492.5|14491.1|14480|14478.6|196
1648808400000|2022-04-01 10:20:00|14492|14490.6|14479.5|14478.1|14492|14490.6|14479|14477.6|130
1648808700000|2022-04-01 10:25:00|14480|14478.6|14491|14489.6|14492.5|14491.1|14479.5|14478.1|121
1648809000000|2022-04-01 10:30:00|14490.5|14489.1|14485.5|14484.1|14491.5|14490.1|14480|14478.6|110
1648809300000|2022-04-01 10:35:00|14485|14483.6|14466.5|14465.1|14487|14485.6|14463.5|14462.1|161
1648809600000|2022-04-01 10:40:00|14466|14464.6|14465.5|14464.1|14471|14469.6|14464|14462.6|111
1648809900000|2022-04-01 10:45:00|14466|14464.6|14463.5|14462.1|14468.5|14467.1|14456.5|14455.1|189
1648810200000|2022-04-01 10:50:00|14463|14461.6|14459|14457.6|14467.5|14466.1|14458.5|14457.1|110
1648810500000|2022-04-01 10:55:00|14458.5|14457.1|14462|14460.6|14466.5|14465.1|14453|14451.6|172
1648810800000|2022-04-01 11:00:00|14463.5|14462.1|14470.5|14469.1|14473.5|14472.1|14462|14460.6|265
1648811100000|2022-04-01 11:05:00|14471|14469.6|14478.5|14477.1|14486.5|14485.1|14469.5|14468.1|199
1648811400000|2022-04-01 11:10:00|14479|14477.6|14474.5|14473.1|14480.5|14479.1|14472.5|14471.1|110
1648811700000|2022-04-01 11:15:00|14473.5|14472.1|14477|14475.6|14483.5|14482.1|14473.5|14472.1|86
1648812000000|2022-04-01 11:20:00|14477.5|14476.1|14477|14475.6|14482|14480.6|14474.5|14473.1|121
1648812300000|2022-04-01 11:25:00|14477.5|14476.1|14467.5|14466.1|14480|14478.6|14467.5|14466.1|186
1648812600000|2022-04-01 11:30:00|14468.5|14467.1|14470.5|14469.1|14472.5|14471.1|14463|14461.6|181
1648812900000|2022-04-01 11:35:00|14470|14468.6|14470.5|14469.1|14474|14472.6|14461.5|14460.1|140
1648813200000|2022-04-01 11:40:00|14471|14469.6|14472.5|14471.1|14474|14472.6|14468|14466.6|187
1648813500000|2022-04-01 11:45:00|14473|14471.6|14471.5|14470.1|14475|14473.6|14470.5|14469.1|90
1648813800000|2022-04-01 11:50:00|14472|14470.6|14473.5|14472.1|14477.5|14476.1|14471.5|14470.1|74
1648814100000|2022-04-01 11:55:00|14473|14471.6|14478.5|14477.1|14479|14477.6|14469.5|14468.1|87
1648814400000|2022-04-01 12:00:00|14478|14476.6|14478|14476.6|14481|14479.6|14476.5|14475.1|137
1648814700000|2022-04-01 12:05:00|14479|14477.6|14493|14491.6|14494|14492.6|14478|14476.6|207
1648815000000|2022-04-01 12:10:00|14493.5|14492.1|14482.5|14481.1|14500|14498.6|14482|14480.6|313
1648815300000|2022-04-01 12:15:00|14482|14480.6|14489|14487.6|14493|14491.6|14479|14477.6|195
1648815600000|2022-04-01 12:20:00|14489.5|14488.1|14487|14485.6|14496.5|14495.1|14484|14482.6|170
1648815900000|2022-04-01 12:25:00|14487.5|14486.1|14479|14477.6|14489|14487.6|14478|14476.6|175
1648816200000|2022-04-01 12:30:00|14478.5|14477.1|14465.5|14464.1|14484|14482.6|14456.5|14455.1|373
1648816500000|2022-04-01 12:35:00|14466|14464.6|14470.5|14469.1|14476.5|14475.1|14463.5|14462.1|175
1648816800000|2022-04-01 12:40:00|14471|14469.6|14454|14452.6|14472|14470.6|14450|14448.6|184
1648817100000|2022-04-01 12:45:00|14453.5|14452.1|14444.5|14443.1|14459|14457.6|14444.5|14443.1|143
1648817400000|2022-04-01 12:50:00|14444|14442.6|14453.5|14452.1|14456.5|14455.1|14440.5|14439.1|229
1648817700000|2022-04-01 12:55:00|14453|14451.6|14453.5|14452.1|14460|14458.6|14450|14448.6|113
1648818000000|2022-04-01 13:00:00|14452.5|14451.1|14441.5|14440.1|14463.5|14462.1|14441.5|14440.1|229
1648818300000|2022-04-01 13:05:00|14442|14440.6|14454.5|14453.1|14455.5|14454.1|14442|14440.6|158
1648818600000|2022-04-01 13:10:00|14455|14453.6|14472|14470.6|14472|14470.6|14453.5|14452.1|253
1648818900000|2022-04-01 13:15:00|14472.5|14471.1|14480.5|14479.1|14481.5|14480.1|14470.5|14469.1|155
1648819200000|2022-04-01 13:20:00|14480|14478.6|14479.5|14478.1|14487.5|14486.1|14477.5|14476.1|203
1648819500000|2022-04-01 13:25:00|14480|14478.6|14473.5|14472.1|14484|14482.6|14472|14470.6|128
1648819800000|2022-04-01 13:30:00|14474|14472.6|14485.5|14484.1|14510.5|14509.1|14472.5|14471.1|696
1648820100000|2022-04-01 13:35:00|14485|14483.6|14477.5|14476.1|14493|14491.6|14474.5|14473.1|439
1648820400000|2022-04-01 13:40:00|14478|14476.6|14463.5|14462.1|14483|14481.6|14450.5|14449.1|448
1648820700000|2022-04-01 13:45:00|14463|14461.6|14467.5|14466.1|14474|14472.6|14450.5|14449.1|283
1648821000000|2022-04-01 13:50:00|14468|14466.6|14453.5|14452.1|14470|14468.6|14446.5|14445.1|308
1648821300000|2022-04-01 13:55:00|14454|14452.6|14470.5|14469.1|14472|14470.6|14452|14450.6|178
1648821600000|2022-04-01 14:00:00|14471|14469.6|14469.5|14468.1|14483|14481.6|14459|14457.6|401
1648821900000|2022-04-01 14:05:00|14470|14468.6|14477|14475.6|14482.5|14481.1|14465|14463.6|309
1648822200000|2022-04-01 14:10:00|14476.5|14475.1|14493|14491.6|14496|14494.6|14476.5|14475.1|428
1648822500000|2022-04-01 14:15:00|14493.5|14492.1|14475|14473.6|14498|14496.6|14473.5|14472.1|329
1648822800000|2022-04-01 14:20:00|14474.5|14473.1|14462|14460.6|14478|14476.6|14452|14450.6|544
1648823100000|2022-04-01 14:25:00|14463|14461.6|14446|14444.6|14468.5|14467.1|14432.5|14431.1|510
1648823400000|2022-04-01 14:30:00|14446.5|14445.1|14454.5|14453.1|14455.5|14454.1|14437|14435.6|344
1648823700000|2022-04-01 14:35:00|14454|14452.6|14443|14441.6|14458.5|14457.1|14441|14439.6|306
1648824000000|2022-04-01 14:40:00|14442.5|14441.1|14446|14444.6|14448.5|14447.1|14428.5|14427.1|292
1648824300000|2022-04-01 14:45:00|14446.5|14445.1|14459.5|14458.1|14462|14460.6|14444|14442.6|372
1648824600000|2022-04-01 14:50:00|14459|14457.6|14477.5|14476.1|14478|14476.6|14457|14455.6|251
1648824900000|2022-04-01 14:55:00|14477|14475.6|14477|14475.6|14482|14480.6|14472.5|14471.1|282
1648825200000|2022-04-01 15:00:00|14478|14476.6|14475|14473.6|14478.5|14477.1|14469.5|14468.1|298
1648825500000|2022-04-01 15:05:00|14474.5|14473.1|14478|14476.6|14482.5|14481.1|14467.5|14466.1|218
1648825800000|2022-04-01 15:10:00|14477.5|14476.1|14456|14454.6|14478.5|14477.1|14452|14450.6|307
1648826100000|2022-04-01 15:15:00|14455.5|14454.1|14461|14459.6|14468|14466.6|14453.5|14452.1|194
1648826400000|2022-04-01 15:20:00|14460.5|14459.1|14460|14458.6|14469.5|14468.1|14450.5|14449.1|364
1648826700000|2022-04-01 15:25:00|14459.5|14458.1|14451|14449.6|14461.5|14460.1|14442.5|14441.1|620
1648827000000|2022-04-01 15:30:00|14449|14447.6|14445.7|14442.9|14453.7|14450.9|14437.2|14434.4|899
1648827300000|2022-04-01 15:35:00|14444.7|14441.9|14428.7|14425.9|14450.7|14447.9|14423.2|14420.4|544
1648827600000|2022-04-01 15:40:00|14428.2|14425.4|14410.2|14407.4|14428.2|14425.4|14409.2|14406.4|327
1648827900000|2022-04-01 15:45:00|14410.7|14407.9|14415.7|14412.9|14424.7|14421.9|14408.7|14405.9|227
1648828200000|2022-04-01 15:50:00|14415.2|14412.4|14424.2|14421.4|14428.2|14425.4|14412.2|14409.4|102
1648828500000|2022-04-01 15:55:00|14423.7|14420.9|14414.7|14411.9|14424.7|14421.9|14405.2|14402.4|259
1648828800000|2022-04-01 16:00:00|14414.2|14411.4|14403.7|14400.9|14416.7|14413.9|14402.2|14399.4|185
1648829100000|2022-04-01 16:05:00|14402.2|14399.4|14404.7|14401.9|14405.2|14402.4|14398.7|14395.9|147
1648829400000|2022-04-01 16:10:00|14405.2|14402.4|14409.2|14406.4|14410.2|14407.4|14399.7|14396.9|105
1648829700000|2022-04-01 16:15:00|14408.7|14405.9|14403.7|14400.9|14412.7|14409.9|14398.2|14395.4|130
1648830000000|2022-04-01 16:20:00|14403.2|14400.4|14409.2|14406.4|14415.7|14412.9|14400.7|14397.9|135
1648830300000|2022-04-01 16:25:00|14410.2|14407.4|14418.7|14415.9|14419.2|14416.4|14409.7|14406.9|108
1648830600000|2022-04-01 16:30:00|14419.2|14416.4|14398.7|14395.9|14419.7|14416.9|14394.7|14391.9|103
1648830900000|2022-04-01 16:35:00|14398.2|14395.4|14396.7|14393.9|14400.2|14397.4|14386.2|14383.4|171
1648831200000|2022-04-01 16:40:00|14396.2|14393.4|14398.7|14395.9|14399.7|14396.9|14388.7|14385.9|157
1648831500000|2022-04-01 16:45:00|14398.2|14395.4|14402.7|14399.9|14404.7|14401.9|14392.7|14389.9|90
1648831800000|2022-04-01 16:50:00|14402.2|14399.4|14398.7|14395.9|14404.7|14401.9|14390.7|14387.9|44
1648832100000|2022-04-01 16:55:00|14399.2|14396.4|14397.2|14394.4|14405.7|14402.9|14395.2|14392.4|73
1648832400000|2022-04-01 17:00:00|14396.7|14393.9|14396.7|14393.9|14402.7|14399.9|14393.2|14390.4|57
1648832700000|2022-04-01 17:05:00|14397.2|14394.4|14395.7|14392.9|14405.2|14402.4|14394.2|14391.4|97
1648833000000|2022-04-01 17:10:00|14396.2|14393.4|14393.7|14390.9|14396.7|14393.9|14389.2|14386.4|57
1648833300000|2022-04-01 17:15:00|14393.2|14390.4|14390.7|14387.9|14395.2|14392.4|14388.2|14385.4|68
1648833600000|2022-04-01 17:20:00|14390.2|14387.4|14393.2|14390.4|14397.7|14394.9|14380.2|14377.4|136
1648833900000|2022-04-01 17:25:00|14393.7|14390.9|14389.7|14386.9|14394.7|14391.9|14385.2|14382.4|99
1648834200000|2022-04-01 17:30:00|14389.2|14386.4|14394.7|14391.9|14401.7|14398.9|14387.2|14384.4|95
1648834500000|2022-04-01 17:35:00|14394.2|14391.4|14429.7|14426.9|14430.7|14427.9|14394.2|14391.4|235
1648834800000|2022-04-01 17:40:00|14429.2|14426.4|14433.7|14430.9|14440.7|14437.9|14427.2|14424.4|153
1648835100000|2022-04-01 17:45:00|14433.2|14430.4|14431.7|14428.9|14434.7|14431.9|14426.2|14423.4|77
1648835400000|2022-04-01 17:50:00|14431.2|14428.4|14426.7|14423.9|14431.2|14428.4|14424.7|14421.9|56
1648835700000|2022-04-01 17:55:00|14426.2|14423.4|14431.2|14428.4|14433.2|14430.4|14423.2|14420.4|72
1648836000000|2022-04-01 18:00:00|14430.7|14427.9|14447.7|14444.9|14447.7|14444.9|14429.2|14426.4|93
1648836300000|2022-04-01 18:05:00|14448.2|14445.4|14446.7|14443.9|14460.7|14457.9|14444.2|14441.4|206
1648836600000|2022-04-01 18:10:00|14446.2|14443.4|14453.7|14450.9|14453.7|14450.9|14438.2|14435.4|92
1648836900000|2022-04-01 18:15:00|14454.2|14451.4|14448.2|14445.4|14457.7|14454.9|14447.2|14444.4|79
1648837200000|2022-04-01 18:20:00|14447.7|14444.9|14450.7|14447.9|14459.2|14456.4|14447.7|14444.9|75
1648837500000|2022-04-01 18:25:00|14450.2|14447.4|14463.7|14460.9|14465.2|14462.4|14449.2|14446.4|77
1648837800000|2022-04-01 18:30:00|14464.2|14461.4|14471.7|14468.9|14473.7|14470.9|14460.2|14457.4|122
1648838100000|2022-04-01 18:35:00|14472.2|14469.4|14461.7|14458.9|14473.2|14470.4|14456.2|14453.4|104
1648838400000|2022-04-01 18:40:00|14462.2|14459.4|14467.7|14464.9|14472.7|14469.9|14460.2|14457.4|89
1648838700000|2022-04-01 18:45:00|14467.2|14464.4|14460.7|14457.9|14472.2|14469.4|14454.7|14451.9|77
1648839000000|2022-04-01 18:50:00|14461.2|14458.4|14456.7|14453.9|14462.7|14459.9|14453.2|14450.4|46
1648839300000|2022-04-01 18:55:00|14457.2|14454.4|14452.2|14449.4|14460.7|14457.9|14447.7|14444.9|69
1648839600000|2022-04-01 19:00:00|14451.7|14448.9|14452.7|14449.9|14464.7|14461.9|14449.7|14446.9|112
1648839900000|2022-04-01 19:05:00|14452.2|14449.4|14451.7|14448.9|14462.7|14459.9|14450.7|14447.9|70
1648840200000|2022-04-01 19:10:00|14452.2|14449.4|14453.2|14450.4|14455.7|14452.9|14444.7|14441.9|140
1648840500000|2022-04-01 19:15:00|14454.2|14451.4|14433.7|14430.9|14457.2|14454.4|14433.7|14430.9|109
1648840800000|2022-04-01 19:20:00|14433.2|14430.4|14434.2|14431.4|14440.7|14437.9|14425.7|14422.9|120
1648841100000|2022-04-01 19:25:00|14434.7|14431.9|14438.7|14435.9|14441.2|14438.4|14430.2|14427.4|83
1648841400000|2022-04-01 19:30:00|14439.2|14436.4|14427.7|14424.9|14445.2|14442.4|14423.7|14420.9|101
1648841700000|2022-04-01 19:35:00|14428.2|14425.4|14431.7|14428.9|14438.2|14435.4|14423.2|14420.4|81
1648842000000|2022-04-01 19:40:00|14431.2|14428.4|14426.7|14423.9|14438.2|14435.4|14422.7|14419.9|108
1648842300000|2022-04-01 19:45:00|14426.2|14423.4|14442.7|14439.9|14444.2|14441.4|14421.7|14418.9|155
1648842600000|2022-04-01 19:50:00|14443.2|14440.4|14461.2|14458.4|14474.2|14471.4|14443.2|14440.4|335
1648842900000|2022-04-01 19:55:00|14461.7|14458.9|14480.2|14477.4|14492.2|14489.4|14460.7|14457.9|302
1648843200000|2022-04-01 20:00:00|14482.1|14475.1|14481.7|14474.7|14487.8|14480.8|14462.4|14455.4|6
1648843500000|2022-04-01 20:05:00|14482.9|14475.9|14469.1|14462.1|14482.9|14475.9|14467.9|14460.9|0
1648843800000|2022-04-01 20:10:00|14470.3|14463.3|14448.8|14441.8|14470.3|14463.3|14447.6|14440.6|0
1648844100000|2022-04-01 20:15:00|14447.6|14440.6|14460|14453|14464.3|14457.3|14447.6|14440.6|0
1648844400000|2022-04-01 20:20:00|14459.4|14452.4|14465.4|14458.4|14467.2|14460.2|14459.4|14452.4|0
1648844700000|2022-04-01 20:25:00|14469|14462|14471.6|14464.6|14472.2|14465.2|14462.1|14455.1|0
1648845000000|2022-04-01 20:30:00|14472.2|14465.2|14460.8|14453.8|14473.1|14466.1|14456.6|14449.6|0
1648845300000|2022-04-01 20:35:00|14461.4|14454.4|14465.6|14458.6|14466.2|14459.2|14459|14452|0
1648845600000|2022-04-01 20:40:00|14466.8|14459.8|14469.4|14462.4|14471.1|14464.1|14464.3|14457.3|0
1648845900000|2022-04-01 20:45:00|14470.6|14463.6|14463.8|14456.8|14470.6|14463.6|14461.5|14454.5|0
1648846200000|2022-04-01 20:50:00|14463.2|14456.2|14468|14461|14468.6|14461.6|14459|14452|0
1648846500000|2022-04-01 20:55:00|14467.4|14460.4|14475.7|14468.7|14479.9|14472.9|14466.8|14459.8|0
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14445.2|14438.2|14457.4|14450.4|14443.4|14436.4|0
1649023500000|2022-04-03 22:05:00|14446.4|14439.4|14452.1|14445.1|14454.6|14447.6|14445.2|14438.2|0
1649023800000|2022-04-03 22:10:00|14450.9|14443.9|14447.8|14440.8|14454.7|14447.7|14447.8|14440.8|0
1649024100000|2022-04-03 22:15:00|14447.7|14440.7|14438.1|14431.1|14450.1|14443.1|14434.1|14427.1|0
1649024400000|2022-04-03 22:20:00|14437.4|14430.4|14441.9|14434.9|14443.1|14436.1|14433.5|14426.5|0
1649024700000|2022-04-03 22:25:00|14440.7|14433.7|14438.9|14431.9|14441.9|14434.9|14435.9|14428.9|0
1649025000000|2022-04-03 22:30:00|14438.3|14431.3|14434.8|14427.8|14439.5|14432.5|14431.1|14424.1|0
1649025300000|2022-04-03 22:35:00|14433.6|14426.6|14428.7|14421.7|14435.9|14428.9|14427.1|14420.1|0
1649025600000|2022-04-03 22:40:00|14429.4|14422.4|14438.6|14431.6|14441|14434|14429.4|14422.4|0
1649025900000|2022-04-03 22:45:00|14439.1|14432.1|14440.2|14433.2|14442.2|14435.2|14438|14431|0
1649026200000|2022-04-03 22:50:00|14440.7|14433.7|14442.8|14435.8|14442.8|14435.8|14436.7|14429.7|0
1649026500000|2022-04-03 22:55:00|14442.2|14435.2|14438.6|14431.6|14442.2|14435.2|14436.8|14429.8|0
1649026800000|2022-04-03 23:00:00|14438|14431|14439.1|14432.1|14440.3|14433.3|14437.9|14430.9|0
1649027100000|2022-04-03 23:05:00|14440.3|14433.3|14440.8|14433.8|14441.9|14434.9|14439.1|14432.1|0
1649027400000|2022-04-03 23:10:00|14439.6|14432.6|14444.4|14437.4|14444.4|14437.4|14439|14432|0
1649027700000|2022-04-03 23:15:00|14444.3|14437.3|14441.1|14434.1|14449.6|14442.6|14441.1|14434.1|0
1649028000000|2022-04-03 23:20:00|14440.5|14433.5|14438.7|14431.7|14440.5|14433.5|14433.9|14426.9|0
1649028300000|2022-04-03 23:25:00|14439.9|14432.9|14436.9|14429.9|14441.1|14434.1|14436.9|14429.9|0
1649028600000|2022-04-03 23:30:00|14437.6|14430.6|14429.1|14422.1|14438.7|14431.7|14427.9|14420.9|0
1649028900000|2022-04-03 23:35:00|14427.9|14420.9|14431.3|14424.3|14434.5|14427.5|14425.5|14418.5|0
1649029200000|2022-04-03 23:40:00|14431.4|14424.4|14425.2|14418.2|14432.6|14425.6|14424|14417|0
1649029500000|2022-04-03 23:45:00|14426.4|14419.4|14409.3|14402.3|14426.4|14419.4|14408.1|14401.1|0
1649029800000|2022-04-03 23:50:00|14408.7|14401.7|14412.7|14405.7|14414.4|14407.4|14407.5|14400.5|0
1649030100000|2022-04-03 23:55:00|14410.8|14403.8|14415.1|14408.1|14416.3|14409.3|14410.3|14403.3|0
1649030400000|2022-04-04 00:00:00|14416.3|14409.3|14412.2|14405.2|14421.2|14414.2|14409.2|14402.2|0
1649030700000|2022-04-04 00:05:00|14411.6|14404.6|14410.6|14403.6|14414|14407|14407|14400|0
1649031000000|2022-04-04 00:10:00|14409.9|14402.9|14414.8|14407.8|14414.8|14407.8|14408.2|14401.2|0
1649031300000|2022-04-04 00:15:00|14414.1|14407.1|14428.2|14422.2|14452.7|14446.7|14412.4|14405.4|52
1649031600000|2022-04-04 00:20:00|14425.7|14419.7|14434.2|14428.2|14434.2|14428.2|14416.7|14410.7|17
1649031900000|2022-04-04 00:25:00|14433.7|14427.7|14440.2|14434.2|14442.7|14436.7|14431.2|14425.2|10
1649032200000|2022-04-04 00:30:00|14432.7|14426.7|14422.2|14416.2|14433.7|14427.7|14421.2|14415.2|25
1649032500000|2022-04-04 00:35:00|14421.7|14415.7|14424.7|14418.7|14424.7|14418.7|14415.2|14409.2|5
1649032800000|2022-04-04 00:40:00|14424.2|14418.2|14426.7|14420.7|14426.7|14420.7|14417.7|14411.7|9
1649033100000|2022-04-04 00:45:00|14427.7|14421.7|14427.7|14421.7|14431.2|14425.2|14422.2|14416.2|11
1649033400000|2022-04-04 00:50:00|14428.2|14422.2|14433.2|14427.2|14434.2|14428.2|14428.2|14422.2|7
1649033700000|2022-04-04 00:55:00|14434.7|14428.7|14441.7|14435.7|14444.7|14438.7|14434.7|14428.7|7
1649034000000|2022-04-04 01:00:00|14441.2|14435.2|14434.7|14428.7|14442.7|14436.7|14434.7|14428.7|6
1649034300000|2022-04-04 01:05:00|14434.2|14428.2|14440.7|14434.7|14440.7|14434.7|14431.7|14425.7|3
1649034600000|2022-04-04 01:10:00|14441.2|14435.2|14443.7|14437.7|14444.7|14438.7|14440.2|14434.2|4
1649034900000|2022-04-04 01:15:00|14446.7|14440.7|14452.7|14446.7|14452.7|14446.7|14446.7|14440.7|5
1649035200000|2022-04-04 01:20:00|14453.2|14447.2|14453.7|14447.7|14458.2|14452.2|14451.7|14445.7|2
1649035500000|2022-04-04 01:25:00|14453.2|14447.2|14446.2|14440.2|14453.7|14447.7|14445.7|14439.7|9
1649035800000|2022-04-04 01:30:00|14445.7|14439.7|14452.7|14446.7|14457.7|14451.7|14445.7|14439.7|5
1649036100000|2022-04-04 01:35:00|14453.2|14447.2|14452.7|14446.7|14457.7|14451.7|14452.7|14446.7|2
1649036400000|2022-04-04 01:40:00|14453.2|14447.2|14457.2|14451.2|14457.7|14451.7|14452.2|14446.2|2
1649036700000|2022-04-04 01:45:00|14457.7|14451.7|14454.7|14448.7|14458.7|14452.7|14454.2|14448.2|2
1649037000000|2022-04-04 01:50:00|14455.2|14449.2|14461.7|14455.7|14464.7|14458.7|14455.2|14449.2|9
1649037300000|2022-04-04 01:55:00|14461.2|14455.2|14454.2|14448.2|14461.2|14455.2|14452.2|14446.2|6
1649037600000|2022-04-04 02:00:00|14454.7|14448.7|14455.2|14449.2|14460.7|14454.7|14450.7|14444.7|24
1649037900000|2022-04-04 02:05:00|14455.7|14449.7|14451.7|14445.7|14457.2|14451.2|14449.2|14443.2|13
1649038200000|2022-04-04 02:10:00|14451.2|14445.2|14451.2|14445.2|14456.7|14450.7|14448.2|14442.2|17
1649038500000|2022-04-04 02:15:00|14449.7|14443.7|14446.7|14440.7|14451.2|14445.2|14441.7|14435.7|19
1649038800000|2022-04-04 02:20:00|14447.2|14441.2|14443.7|14437.7|14448.7|14442.7|14441.7|14435.7|13
1649039100000|2022-04-04 02:25:00|14444.2|14438.2|14446.2|14440.2|14449.2|14443.2|14442.2|14436.2|4
1649039400000|2022-04-04 02:30:00|14446.7|14440.7|14447.7|14441.7|14448.7|14442.7|14444.7|14438.7|5
1649039700000|2022-04-04 02:35:00|14448.2|14442.2|14449.2|14443.2|14450.2|14444.2|14445.2|14439.2|3
1649040000000|2022-04-04 02:40:00|14449.7|14443.7|14447.7|14441.7|14450.7|14444.7|14446.2|14440.2|2
1649040300000|2022-04-04 02:45:00|14448.2|14442.2|14453.7|14447.7|14454.2|14448.2|14448.2|14442.2|3
1649040600000|2022-04-04 02:50:00|14454.2|14448.2|14455.2|14449.2|14458.2|14452.2|14454.2|14448.2|5
1649040900000|2022-04-04 02:55:00|14454.7|14448.7|14456.7|14450.7|14461.2|14455.2|14453.2|14447.2|6
1649041200000|2022-04-04 03:00:00|14457.2|14451.2|14452.7|14446.7|14457.7|14451.7|14452.2|14446.2|4
1649041500000|2022-04-04 03:05:00|14453.2|14447.2|14458.7|14452.7|14458.7|14452.7|14453.2|14447.2|5
1649041800000|2022-04-04 03:10:00|14459.2|14453.2|14461.2|14455.2|14463.2|14457.2|14456.7|14450.7|10
1649042100000|2022-04-04 03:15:00|14461.7|14455.7|14470.7|14464.7|14470.7|14464.7|14461.2|14455.2|17
1649042400000|2022-04-04 03:20:00|14471.7|14465.7|14467.2|14461.2|14472.7|14466.7|14466.7|14460.7|11
1649042700000|2022-04-04 03:25:00|14467.7|14461.7|14472.2|14466.2|14472.2|14466.2|14467.7|14461.7|3
1649043000000|2022-04-04 03:30:00|14472.7|14466.7|14470.2|14464.2|14473.2|14467.2|14468.2|14462.2|7
1649043300000|2022-04-04 03:35:00|14470.7|14464.7|14469.2|14463.2|14472.2|14466.2|14469.2|14463.2|2
1649043600000|2022-04-04 03:40:00|14468.2|14462.2|14466.2|14460.2|14468.2|14462.2|14463.2|14457.2|6
1649043900000|2022-04-04 03:45:00|14465.7|14459.7|14470.7|14464.7|14470.7|14464.7|14465.2|14459.2|10
1649044200000|2022-04-04 03:50:00|14471.2|14465.2|14476.2|14470.2|14476.2|14470.2|14471.2|14465.2|12
1649044500000|2022-04-04 03:55:00|14474.2|14468.2|14481.7|14475.7|14481.7|14475.7|14474.2|14468.2|10
1649044800000|2022-04-04 04:00:00|14482.2|14476.2|14482.2|14476.2|14483.2|14477.2|14479.2|14473.2|5
1649045100000|2022-04-04 04:05:00|14482.7|14476.7|14481.7|14475.7|14485.7|14479.7|14480.7|14474.7|12
1649045400000|2022-04-04 04:10:00|14483.2|14477.2|14485.7|14479.7|14488.2|14482.2|14482.7|14476.7|19
1649045700000|2022-04-04 04:15:00|14486.2|14480.2|14484.7|14478.7|14488.7|14482.7|14483.7|14477.7|7
1649046000000|2022-04-04 04:20:00|14485.2|14479.2|14486.7|14480.7|14488.7|14482.7|14485.2|14479.2|4
1649046300000|2022-04-04 04:25:00|14484.2|14478.2|14487.2|14481.2|14487.7|14481.7|14483.7|14477.7|9
1649046600000|2022-04-04 04:30:00|14487.7|14481.7|14486.7|14480.7|14488.2|14482.2|14484.2|14478.2|12
1649046900000|2022-04-04 04:35:00|14486.2|14480.2|14487.7|14481.7|14489.2|14483.2|14484.2|14478.2|21
1649047200000|2022-04-04 04:40:00|14489.7|14483.7|14487.7|14481.7|14492.2|14486.2|14487.2|14481.2|16
1649047500000|2022-04-04 04:45:00|14487.2|14481.2|14490.7|14484.7|14490.7|14484.7|14483.7|14477.7|16
1649047800000|2022-04-04 04:50:00|14491.2|14485.2|14496.2|14490.2|14498.2|14492.2|14488.7|14482.7|23
1649048100000|2022-04-04 04:55:00|14496.7|14490.7|14498.2|14492.2|14498.7|14492.7|14496.2|14490.2|11
1649048400000|2022-04-04 05:00:00|14497.7|14491.7|14490.2|14484.2|14498.2|14492.2|14487.7|14481.7|22
1649048700000|2022-04-04 05:05:00|14489.7|14483.7|14495.2|14489.2|14497.7|14491.7|14489.2|14483.2|7
1649049000000|2022-04-04 05:10:00|14496.7|14490.7|14494.2|14488.2|14497.2|14491.2|14490.2|14484.2|11
1649049300000|2022-04-04 05:15:00|14494.7|14488.7|14497.2|14491.2|14497.7|14491.7|14493.7|14487.7|1
1649049600000|2022-04-04 05:20:00|14497.7|14491.7|14492.2|14486.2|14498.2|14492.2|14492.2|14486.2|4
1649049900000|2022-04-04 05:25:00|14491.7|14485.7|14498.2|14492.2|14501.2|14495.2|14490.7|14484.7|37
1649050200000|2022-04-04 05:30:00|14499.2|14493.2|14502.7|14496.7|14505.7|14499.7|14499.2|14493.2|23
1649050500000|2022-04-04 05:35:00|14501.2|14495.2|14508.2|14502.2|14510.2|14504.2|14500.7|14494.7|78
1649050800000|2022-04-04 05:40:00|14508.7|14502.7|14504.7|14498.7|14510.2|14504.2|14503.2|14497.2|41
1649051100000|2022-04-04 05:45:00|14505.7|14499.7|14506.2|14500.2|14507.2|14501.2|14503.7|14497.7|30
1649051400000|2022-04-04 05:50:00|14507.7|14501.7|14523.2|14517.2|14524.7|14518.7|14506.2|14500.2|60
1649051700000|2022-04-04 05:55:00|14524.2|14518.2|14534.2|14528.2|14543.7|14537.7|14523.2|14517.2|143
1649052000000|2022-04-04 06:00:00|14532.6|14529.8|14556.6|14553.8|14570.6|14567.8|14524.6|14521.8|375
1649052300000|2022-04-04 06:05:00|14558.1|14555.3|14556.1|14553.3|14567.6|14564.8|14551.6|14548.8|214
1649052600000|2022-04-04 06:10:00|14559.1|14556.3|14545.1|14542.3|14563.6|14560.8|14536.6|14533.8|252
1649052900000|2022-04-04 06:15:00|14544.6|14541.8|14531.6|14528.8|14547.1|14544.3|14531.6|14528.8|176
1649053200000|2022-04-04 06:20:00|14529.1|14526.3|14541.6|14538.8|14543.6|14540.8|14525.1|14522.3|89
1649053500000|2022-04-04 06:25:00|14542.1|14539.3|14525.6|14522.8|14544.1|14541.3|14522.6|14519.8|90
1649053800000|2022-04-04 06:30:00|14525.1|14522.3|14529.6|14526.8|14532.1|14529.3|14519.1|14516.3|77
1649054100000|2022-04-04 06:35:00|14528.6|14525.8|14515.6|14512.8|14532.1|14529.3|14511.6|14508.8|157
1649054400000|2022-04-04 06:40:00|14516.1|14513.3|14520.1|14517.3|14525.1|14522.3|14515.6|14512.8|70
1649054700000|2022-04-04 06:45:00|14520.6|14517.8|14519.6|14516.8|14524.1|14521.3|14516.6|14513.8|83
1649055000000|2022-04-04 06:50:00|14520.1|14517.3|14500.6|14497.8|14521.1|14518.3|14500.6|14497.8|146
1649055300000|2022-04-04 06:55:00|14499.6|14496.8|14519.6|14516.8|14519.6|14516.8|14491.1|14488.3|300
1649055600000|2022-04-04 07:00:00|14518.9|14517.5|14500.9|14499.5|14530.9|14529.5|14488.9|14487.5|1514
1649055900000|2022-04-04 07:05:00|14495.9|14494.5|14422.9|14421.5|14496.9|14495.5|14415.4|14414|1200
1649056200000|2022-04-04 07:10:00|14423.4|14422|14354.4|14353|14425.9|14424.5|14350.9|14349.5|1611
1649056500000|2022-04-04 07:15:00|14353.9|14352.5|14375.9|14374.5|14401.4|14400|14350.4|14349|1200
1649056800000|2022-04-04 07:20:00|14376.4|14375|14365.4|14364|14384.4|14383|14356.4|14355|648
1649057100000|2022-04-04 07:25:00|14364.9|14363.5|14366.4|14365|14376.4|14375|14341.9|14340.5|937
1649057400000|2022-04-04 07:30:00|14366.9|14365.5|14402.4|14401|14405.9|14404.5|14366.9|14365.5|785
1649057700000|2022-04-04 07:35:00|14401.9|14400.5|14394.9|14393.5|14410.4|14409|14392.9|14391.5|498
1649058000000|2022-04-04 07:40:00|14395.4|14394|14392.4|14391|14412.9|14411.5|14382.4|14381|549
1649058300000|2022-04-04 07:45:00|14391.9|14390.5|14389.4|14388|14406.4|14405|14379.9|14378.5|338
1649058600000|2022-04-04 07:50:00|14388.9|14387.5|14396.4|14395|14404.4|14403|14388.4|14387|364
1649058900000|2022-04-04 07:55:00|14396.9|14395.5|14394.4|14393|14400.9|14399.5|14380.4|14379|253
1649059200000|2022-04-04 08:00:00|14394.9|14393.5|14353.4|14352|14402.4|14401|14343.9|14342.5|897
1649059500000|2022-04-04 08:05:00|14353.9|14352.5|14354.9|14353.5|14379.4|14378|14352.4|14351|411
1649059800000|2022-04-04 08:10:00|14355.4|14354|14357.4|14356|14361.4|14360|14347.4|14346|282
1649060100000|2022-04-04 08:15:00|14356.4|14355|14346.4|14345|14358.9|14357.5|14333.4|14332|459
1649060400000|2022-04-04 08:20:00|14348.9|14347.5|14369.9|14368.5|14372.4|14371|14341.4|14340|444
1649060700000|2022-04-04 08:25:00|14369.4|14368|14383.9|14382.5|14384.9|14383.5|14360.9|14359.5|272
1649061000000|2022-04-04 08:30:00|14384.4|14383|14389.4|14388|14401.9|14400.5|14383.4|14382|369
1649061300000|2022-04-04 08:35:00|14389.9|14388.5|14365.4|14364|14391.9|14390.5|14360.4|14359|412
1649061600000|2022-04-04 08:40:00|14364.4|14363|14355.4|14354|14367.4|14366|14351.9|14350.5|177
1649061900000|2022-04-04 08:45:00|14355.9|14354.5|14376.9|14375.5|14379.9|14378.5|14355.9|14354.5|269
1649062200000|2022-04-04 08:50:00|14377.4|14376|14378.4|14377|14382.4|14381|14367.4|14366|392
1649062500000|2022-04-04 08:55:00|14378.9|14377.5|14376.9|14375.5|14384.4|14383|14374.4|14373|183
1649062800000|2022-04-04 09:00:00|14376.4|14375|14419.4|14418|14427.4|14426|14373.4|14372|715
1649063100000|2022-04-04 09:05:00|14419.9|14418.5|14454.4|14453|14456.4|14455|14419.9|14418.5|653
1649063400000|2022-04-04 09:10:00|14453.9|14452.5|14451.4|14450|14464.4|14463|14448.9|14447.5|707
1649063700000|2022-04-04 09:15:00|14451.9|14450.5|14435.4|14434|14457.9|14456.5|14434.4|14433|477
1649064000000|2022-04-04 09:20:00|14434.9|14433.5|14445.4|14444|14455.4|14454|14430.4|14429|354
1649064300000|2022-04-04 09:25:00|14444.9|14443.5|14441.4|14440|14449.9|14448.5|14437.9|14436.5|151
1649064600000|2022-04-04 09:30:00|14441.9|14440.5|14434.9|14433.5|14441.9|14440.5|14422.9|14421.5|281
1649064900000|2022-04-04 09:35:00|14434.4|14433|14446.4|14445|14453.9|14452.5|14433.9|14432.5|274
1649065200000|2022-04-04 09:40:00|14446.9|14445.5|14444.4|14443|14458.9|14457.5|14441.4|14440|268
1649065500000|2022-04-04 09:45:00|14443.9|14442.5|14445.4|14444|14449.9|14448.5|14441.4|14440|147
1649065800000|2022-04-04 09:50:00|14446.4|14445|14445.4|14444|14462.4|14461|14442.9|14441.5|247
1649066100000|2022-04-04 09:55:00|14445.9|14444.5|14473.4|14472|14481.9|14480.5|14444.4|14443|379
1649066400000|2022-04-04 10:00:00|14472.9|14471.5|14474.4|14473|14482.9|14481.5|14463.4|14462|375
1649066700000|2022-04-04 10:05:00|14474.9|14473.5|14478.9|14477.5|14481.4|14480|14471.4|14470|220
1649067000000|2022-04-04 10:10:00|14479.4|14478|14477.4|14476|14485.9|14484.5|14469.4|14468|296
1649067300000|2022-04-04 10:15:00|14476.9|14475.5|14471.4|14470|14484.9|14483.5|14467.4|14466|165
1649067600000|2022-04-04 10:20:00|14470.9|14469.5|14476.4|14475|14479.4|14478|14465.4|14464|165
1649067900000|2022-04-04 10:25:00|14476.9|14475.5|14455.9|14454.5|14476.9|14475.5|14453.4|14452|187
1649068200000|2022-04-04 10:30:00|14455.4|14454|14450.4|14449|14462.9|14461.5|14447.9|14446.5|205
1649068500000|2022-04-04 10:35:00|14449.9|14448.5|14453.9|14452.5|14458.4|14457|14444.9|14443.5|254
1649068800000|2022-04-04 10:40:00|14453.4|14452|14457.4|14456|14462.9|14461.5|14448.4|14447|126
1649069100000|2022-04-04 10:45:00|14456.9|14455.5|14456.4|14455|14460.4|14459|14454.9|14453.5|115
1649069400000|2022-04-04 10:50:00|14455.9|14454.5|14451.9|14450.5|14456.9|14455.5|14441.9|14440.5|230
1649069700000|2022-04-04 10:55:00|14451.4|14450|14452.9|14451.5|14458.9|14457.5|14450.4|14449|96
1649070000000|2022-04-04 11:00:00|14453.4|14452|14457.4|14456|14458.9|14457.5|14452.4|14451|119
1649070300000|2022-04-04 11:05:00|14457.9|14456.5|14470.9|14469.5|14473.4|14472|14457.4|14456|262
1649070600000|2022-04-04 11:10:00|14471.4|14470|14455.4|14454|14472.4|14471|14452.9|14451.5|232
1649070900000|2022-04-04 11:15:00|14454.9|14453.5|14451.4|14450|14464.4|14463|14447.4|14446|111
1649071200000|2022-04-04 11:20:00|14450.9|14449.5|14439.4|14438|14452.9|14451.5|14435.9|14434.5|221
1649071500000|2022-04-04 11:25:00|14439.9|14438.5|14445.4|14444|14445.9|14444.5|14431.4|14430|229
1649071800000|2022-04-04 11:30:00|14444.9|14443.5|14437.9|14436.5|14445.9|14444.5|14436.9|14435.5|87
1649072100000|2022-04-04 11:35:00|14438.4|14437|14438.4|14437|14442.9|14441.5|14432.9|14431.5|133
1649072400000|2022-04-04 11:40:00|14437.6|14436.2|14438.6|14437.2|14442.1|14440.7|14436.1|14434.7|46
1649072700000|2022-04-04 11:45:00|14438.1|14436.7|14439.6|14438.2|14443.1|14441.7|14436.6|14435.2|50
1649073000000|2022-04-04 11:50:00|14439.1|14437.7|14452.6|14451.2|14453.1|14451.7|14437.1|14435.7|151
1649073300000|2022-04-04 11:55:00|14453.1|14451.7|14451.1|14449.7|14460.6|14459.2|14449.6|14448.2|206
1649073600000|2022-04-04 12:00:00|14450.6|14449.2|14460.6|14459.2|14462.1|14460.7|14450.6|14449.2|115
1649073900000|2022-04-04 12:05:00|14461.1|14459.7|14445.6|14444.2|14461.1|14459.7|14441.1|14439.7|147
1649074200000|2022-04-04 12:10:00|14445.1|14443.7|14450.6|14449.2|14454.1|14452.7|14441.6|14440.2|124
1649074500000|2022-04-04 12:15:00|14450.1|14448.7|14453.1|14451.7|14462.6|14461.2|14450.1|14448.7|52
1649074800000|2022-04-04 12:20:00|14453.6|14452.2|14460.6|14459.2|14463.1|14461.7|14451.6|14450.2|99
1649075100000|2022-04-04 12:25:00|14460.1|14458.7|14450.6|14449.2|14464.6|14463.2|14447.1|14445.7|178
1649075400000|2022-04-04 12:30:00|14450.1|14448.7|14446.6|14445.2|14452.6|14451.2|14444.1|14442.7|101
1649075700000|2022-04-04 12:35:00|14446.1|14444.7|14431.6|14430.2|14449.6|14448.2|14430.1|14428.7|158
1649076000000|2022-04-04 12:40:00|14432.1|14430.7|14436.6|14435.2|14442.6|14441.2|14429.6|14428.2|144
1649076300000|2022-04-04 12:45:00|14437.1|14435.7|14424.6|14423.2|14440.6|14439.2|14424.1|14422.7|330
1649076600000|2022-04-04 12:50:00|14425.1|14423.7|14436.1|14434.7|14439.6|14438.2|14424.6|14423.2|154
1649076900000|2022-04-04 12:55:00|14435.6|14434.2|14436.6|14435.2|14438.1|14436.7|14431.6|14430.2|92
1649077200000|2022-04-04 13:00:00|14437.1|14435.7|14445.6|14444.2|14451.6|14450.2|14435.6|14434.2|146
1649077500000|2022-04-04 13:05:00|14446.1|14444.7|14449.6|14448.2|14452.6|14451.2|14442.6|14441.2|147
1649077800000|2022-04-04 13:10:00|14450.1|14448.7|14458.6|14457.2|14461.1|14459.7|14448.6|14447.2|200
1649078100000|2022-04-04 13:15:00|14458.1|14456.7|14470.6|14469.2|14470.6|14469.2|14454.6|14453.2|221
1649078400000|2022-04-04 13:20:00|14470.1|14468.7|14473.1|14471.7|14476.1|14474.7|14464.6|14463.2|235
1649078700000|2022-04-04 13:25:00|14473.6|14472.2|14464.1|14462.7|14473.6|14472.2|14462.6|14461.2|222
1649079000000|2022-04-04 13:30:00|14463.6|14462.2|14458.6|14457.2|14469.6|14468.2|14446.6|14445.2|432
1649079300000|2022-04-04 13:35:00|14458.1|14456.7|14463.6|14462.2|14471.1|14469.7|14454.1|14452.7|330
1649079600000|2022-04-04 13:40:00|14464.1|14462.7|14477.1|14475.7|14481.6|14480.2|14463.6|14462.2|334
1649079900000|2022-04-04 13:45:00|14476.6|14475.2|14481.1|14479.7|14481.1|14479.7|14469.1|14467.7|360
1649080200000|2022-04-04 13:50:00|14480.6|14479.2|14485.1|14483.7|14497.1|14495.7|14480.6|14479.2|725
1649080500000|2022-04-04 13:55:00|14486.6|14485.2|14502.6|14501.2|14504.1|14502.7|14484.6|14483.2|533
1649080800000|2022-04-04 14:00:00|14502.1|14500.7|14494.6|14493.2|14512.1|14510.7|14486.6|14485.2|870
1649081100000|2022-04-04 14:05:00|14495.1|14493.7|14484.6|14483.2|14507.6|14506.2|14482.6|14481.2|380
1649081400000|2022-04-04 14:10:00|14483.6|14482.2|14496.1|14494.7|14505.6|14504.2|14483.6|14482.2|575
1649081700000|2022-04-04 14:15:00|14496.6|14495.2|14488.6|14487.2|14497.1|14495.7|14474.1|14472.7|224
1649082000000|2022-04-04 14:20:00|14489.1|14487.7|14508.1|14506.7|14515.6|14514.2|14486.1|14484.7|449
1649082300000|2022-04-04 14:25:00|14508.6|14507.2|14524.6|14523.2|14525.1|14523.7|14501.1|14499.7|363
1649082600000|2022-04-04 14:30:00|14525.1|14523.7|14518.1|14516.7|14527.6|14526.2|14512.6|14511.2|394
1649082900000|2022-04-04 14:35:00|14518.6|14517.2|14527.6|14526.2|14533.6|14532.2|14509.1|14507.7|452
1649083200000|2022-04-04 14:40:00|14528.1|14526.7|14504.6|14503.2|14528.6|14527.2|14503.1|14501.7|316
1649083500000|2022-04-04 14:45:00|14505.1|14503.7|14522.1|14520.7|14523.6|14522.2|14499.6|14498.2|234
1649083800000|2022-04-04 14:50:00|14522.6|14521.2|14513.6|14512.2|14529.6|14528.2|14513.1|14511.7|195
1649084100000|2022-04-04 14:55:00|14514.1|14512.7|14516.1|14514.7|14522.6|14521.2|14511.1|14509.7|289
1649084400000|2022-04-04 15:00:00|14515.1|14513.7|14527.1|14525.7|14534.6|14533.2|14514.6|14513.2|391
1649084700000|2022-04-04 15:05:00|14526.6|14525.2|14533.6|14532.2|14535.1|14533.7|14521.1|14519.7|358
1649085000000|2022-04-04 15:10:00|14534.1|14532.7|14529.6|14528.2|14534.1|14532.7|14521.6|14520.2|255
1649085300000|2022-04-04 15:15:00|14530.1|14528.7|14528.1|14526.7|14531.1|14529.7|14522.1|14520.7|268
1649085600000|2022-04-04 15:20:00|14527.6|14526.2|14526.6|14525.2|14531.1|14529.7|14522.6|14521.2|322
1649085900000|2022-04-04 15:25:00|14527.1|14525.7|14536.1|14534.7|14538.6|14537.2|14519.6|14518.2|569
1649086200000|2022-04-04 15:30:00|14536.8|14534|14519.3|14516.5|14538.3|14535.5|14516.8|14514|1004
1649086500000|2022-04-04 15:35:00|14518.8|14516|14523.3|14520.5|14524.8|14522|14510.8|14508|458
1649086800000|2022-04-04 15:40:00|14523.8|14521|14526.3|14523.5|14531.3|14528.5|14518.3|14515.5|211
1649087100000|2022-04-04 15:45:00|14525.8|14523|14547.3|14544.5|14547.3|14544.5|14522.3|14519.5|285
1649087400000|2022-04-04 15:50:00|14546.8|14544|14555.3|14552.5|14555.8|14553|14541.3|14538.5|181
1649087700000|2022-04-04 15:55:00|14555.8|14553|14547.3|14544.5|14558.8|14556|14546.3|14543.5|213
1649088000000|2022-04-04 16:00:00|14547.8|14545|14539.8|14537|14550.8|14548|14538.3|14535.5|176
1649088300000|2022-04-04 16:05:00|14540.3|14537.5|14539.3|14536.5|14542.8|14540|14536.3|14533.5|91
1649088600000|2022-04-04 16:10:00|14539.8|14537|14545.3|14542.5|14546.3|14543.5|14534.8|14532|92
1649088900000|2022-04-04 16:15:00|14545.8|14543|14544.8|14542|14550.3|14547.5|14542.8|14540|86
1649089200000|2022-04-04 16:20:00|14545.3|14542.5|14539.3|14536.5|14545.3|14542.5|14536.3|14533.5|142
1649089500000|2022-04-04 16:25:00|14538.8|14536|14539.3|14536.5|14543.3|14540.5|14537.3|14534.5|54
1649089800000|2022-04-04 16:30:00|14539.8|14537|14539.3|14536.5|14543.8|14541|14536.8|14534|35
1649090100000|2022-04-04 16:35:00|14539.8|14537|14529.3|14526.5|14540.8|14538|14527.8|14525|85
1649090400000|2022-04-04 16:40:00|14528.8|14526|14527.3|14524.5|14530.8|14528|14522.3|14519.5|110
1649090700000|2022-04-04 16:45:00|14526.3|14523.5|14524.3|14521.5|14527.3|14524.5|14521.8|14519|80
1649091000000|2022-04-04 16:50:00|14524.8|14522|14529.3|14526.5|14533.3|14530.5|14523.8|14521|110
1649091300000|2022-04-04 16:55:00|14528.8|14526|14528.3|14525.5|14530.8|14528|14525.8|14523|38
1649091600000|2022-04-04 17:00:00|14527.3|14524.5|14529.8|14527|14530.8|14528|14522.3|14519.5|47
1649091900000|2022-04-04 17:05:00|14529.3|14526.5|14531.8|14529|14531.8|14529|14526.3|14523.5|45
1649092200000|2022-04-04 17:10:00|14532.3|14529.5|14526.3|14523.5|14533.8|14531|14522.8|14520|51
1649092500000|2022-04-04 17:15:00|14525.8|14523|14533.3|14530.5|14534.8|14532|14524.3|14521.5|49
1649092800000|2022-04-04 17:20:00|14532.8|14530|14530.3|14527.5|14534.8|14532|14527.8|14525|30
1649093100000|2022-04-04 17:25:00|14529.8|14527|14531.8|14529|14532.8|14530|14529.3|14526.5|42
1649093400000|2022-04-04 17:30:00|14532.3|14529.5|14533.3|14530.5|14534.8|14532|14529.8|14527|25
1649093700000|2022-04-04 17:35:00|14533.8|14531|14533.3|14530.5|14534.8|14532|14529.8|14527|19
1649094000000|2022-04-04 17:40:00|14533.8|14531|14533.3|14530.5|14535.3|14532.5|14529.8|14527|31
1649094300000|2022-04-04 17:45:00|14533.8|14531|14531.8|14529|14534.8|14532|14530.8|14528|30
1649094600000|2022-04-04 17:50:00|14532.3|14529.5|14534.3|14531.5|14539.8|14537|14531.8|14529|68
1649094900000|2022-04-04 17:55:00|14534.8|14532|14545.3|14542.5|14545.3|14542.5|14534.3|14531.5|45
1649095200000|2022-04-04 18:00:00|14544.8|14542|14543.3|14540.5|14544.8|14542|14537.8|14535|45
1649095500000|2022-04-04 18:05:00|14543.8|14541|14530.3|14527.5|14545.8|14543|14529.3|14526.5|92
1649095800000|2022-04-04 18:10:00|14529.8|14527|14535.3|14532.5|14535.3|14532.5|14526.3|14523.5|50
1649096100000|2022-04-04 18:15:00|14534.8|14532|14542.3|14539.5|14543.8|14541|14531.8|14529|44
1649096400000|2022-04-04 18:20:00|14541.8|14539|14544.3|14541.5|14545.8|14543|14540.3|14537.5|64
1649096700000|2022-04-04 18:25:00|14543.8|14541|14543.8|14541|14551.3|14548.5|14543.8|14541|104
1649097000000|2022-04-04 18:30:00|14544.3|14541.5|14545.3|14542.5|14546.8|14544|14541.8|14539|46
1649097300000|2022-04-04 18:35:00|14544.8|14542|14544.8|14542|14545.3|14542.5|14541.3|14538.5|40
1649097600000|2022-04-04 18:40:00|14544.3|14541.5|14544.8|14542|14544.8|14542|14541.3|14538.5|30
1649097900000|2022-04-04 18:45:00|14546.3|14543.5|14548.8|14546|14555.3|14552.5|14544.3|14541.5|62
1649098200000|2022-04-04 18:50:00|14549.8|14547|14552.3|14549.5|14552.3|14549.5|14544.8|14542|43
1649098500000|2022-04-04 18:55:00|14552.8|14550|14546.3|14543.5|14553.8|14551|14545.8|14543|72
1649098800000|2022-04-04 19:00:00|14546.8|14544|14548.3|14545.5|14549.3|14546.5|14542.3|14539.5|29
1649099100000|2022-04-04 19:05:00|14548.8|14546|14545.8|14543|14552.3|14549.5|14544.3|14541.5|50
1649099400000|2022-04-04 19:10:00|14546.3|14543.5|14544.3|14541.5|14550.8|14548|14540.3|14537.5|77
1649099700000|2022-04-04 19:15:00|14544.8|14542|14538.3|14535.5|14545.8|14543|14536.8|14534|81
1649100000000|2022-04-04 19:20:00|14538.8|14536|14541.8|14539|14543.8|14541|14538.3|14535.5|61
1649100300000|2022-04-04 19:25:00|14542.3|14539.5|14540.3|14537.5|14545.3|14542.5|14536.8|14534|42
1649100600000|2022-04-04 19:30:00|14539.8|14537|14546.3|14543.5|14549.3|14546.5|14538.8|14536|93
1649100900000|2022-04-04 19:35:00|14545.8|14543|14553.8|14551|14553.8|14551|14544.8|14542|91
1649101200000|2022-04-04 19:40:00|14554.3|14551.5|14543.3|14540.5|14559.3|14556.5|14543.3|14540.5|154
1649101500000|2022-04-04 19:45:00|14542.8|14540|14552.3|14549.5|14561.3|14558.5|14539.3|14536.5|174
1649101800000|2022-04-04 19:50:00|14555.3|14552.5|14559.3|14556.5|14563.8|14561|14551.3|14548.5|232
1649102100000|2022-04-04 19:55:00|14558.8|14556|14558.8|14556|14560.3|14557.5|14539.8|14537|339
1649102400000|2022-04-04 20:00:00|14561.8|14554.8|14552.3|14545.3|14567.8|14560.8|14548|14541|21
1649102700000|2022-04-04 20:05:00|14551.1|14544.1|14555.2|14548.2|14560.7|14553.7|14551|14544|0
1649103000000|2022-04-04 20:10:00|14555.8|14548.8|14551.1|14544.1|14559.5|14552.5|14551.1|14544.1|0
1649103300000|2022-04-04 20:15:00|14552.3|14545.3|14558.5|14551.5|14562.1|14555.1|14552.3|14545.3|0
1649103600000|2022-04-04 20:20:00|14559.7|14552.7|14565.2|14558.2|14565.8|14558.8|14558.5|14551.5|0
1649103900000|2022-04-04 20:25:00|14565.8|14558.8|14562|14555|14566.4|14559.4|14561.4|14554.4|0
1649104200000|2022-04-04 20:30:00|14562.1|14555.1|14563|14556|14563|14556|14559.5|14552.5|0
1649104500000|2022-04-04 20:35:00|14563.1|14556.1|14567.9|14560.9|14567.9|14560.9|14563.1|14556.1|0
1649104800000|2022-04-04 20:40:00|14568|14561|14567.2|14560.2|14569.3|14562.3|14565.6|14558.6|0
1649105100000|2022-04-04 20:45:00|14566|14559|14556.2|14549.2|14567.2|14560.2|14556.2|14549.2|0
1649105400000|2022-04-04 20:50:00|14555|14548|14558.4|14551.4|14558.5|14551.5|14552.4|14545.4|0
1649105700000|2022-04-04 20:55:00|14559.6|14552.6|14551.4|14544.4|14560.8|14553.8|14550.7|14543.7|0
1649106000000|2022-04-04 21:00:00|14552|14545|14551.9|14544.9|14552.9|14545.9|14550.8|14543.8|0
1649106300000|2022-04-04 21:05:00|14551|14544|14552.8|14545.8|14552.8|14545.8|14550.3|14543.3|0
1649106600000|2022-04-04 21:10:00|14552.2|14545.2|14552.2|14545.2|14552.5|14545.5|14550.1|14543.1|0
1649106900000|2022-04-04 21:15:00|14551.5|14544.5|14551.6|14544.6|14552.8|14545.8|14551.2|14544.2|0
1649107200000|2022-04-04 21:20:00|14551.4|14544.4|14552.5|14545.5|14552.5|14545.5|14550.3|14543.3|0
1649107500000|2022-04-04 21:25:00|14554.3|14547.3|14556.2|14549.2|14556.4|14549.4|14552.5|14545.5|0
1649107800000|2022-04-04 21:30:00|14556.4|14549.4|14554.6|14547.6|14556.4|14549.4|14554.1|14547.1|0
1649108100000|2022-04-04 21:35:00|14555.1|14548.1|14554.3|14547.3|14555.9|14548.9|14554.3|14547.3|0
1649108400000|2022-04-04 21:40:00|14554.1|14547.1|14554.3|14547.3|14555.1|14548.1|14552|14545|0
1649108700000|2022-04-04 21:45:00|14554.1|14547.1|14554.1|14547.1|14554.4|14547.4|14554.1|14547.1|0
1649109000000|2022-04-04 21:50:00|14554|14547|14554|14547|14554.2|14547.2|14554|14547|0
1649109300000|2022-04-04 21:55:00|14554.4|14547.4|14556.5|14549.5|14556.5|14549.5|14554.4|14547.4|0
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14551.6|14544.6|14556.1|14549.1|14548.7|14541.7|0
1649109900000|2022-04-04 22:05:00|14551|14544|14551.4|14544.4|14554|14547|14549.2|14542.2|0
1649110200000|2022-04-04 22:10:00|14550.2|14543.2|14553.5|14546.5|14554.7|14547.7|14549.6|14542.6|0
1649110500000|2022-04-04 22:15:00|14554.7|14547.7|14550.1|14543.1|14554.8|14547.8|14548.9|14541.9|0
1649110800000|2022-04-04 22:20:00|14550.6|14543.6|14548.8|14541.8|14551.3|14544.3|14548.8|14541.8|0
1649111100000|2022-04-04 22:25:00|14549.4|14542.4|14550.5|14543.5|14551.7|14544.7|14547.6|14540.6|0
1649111400000|2022-04-04 22:30:00|14549.9|14542.9|14548.8|14541.8|14550.5|14543.5|14546.9|14539.9|0
1649111700000|2022-04-04 22:35:00|14548.1|14541.1|14546.3|14539.3|14548.8|14541.8|14545.2|14538.2|0
1649112000000|2022-04-04 22:40:00|14546.2|14539.2|14546.2|14539.2|14547.4|14540.4|14545|14538|0
1649112300000|2022-04-04 22:45:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14547.4|14540.4|0
1649112600000|2022-04-04 22:50:00|14549.2|14542.2|14547.3|14540.3|14549.2|14542.2|14546.1|14539.1|0
1649112900000|2022-04-04 22:55:00|14548.5|14541.5|14548.6|14541.6|14548.6|14541.6|14547.4|14540.4|0
1649113200000|2022-04-04 23:00:00|14548|14541|14548.6|14541.6|14549.2|14542.2|14547.4|14540.4|0
1649113500000|2022-04-04 23:05:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14546.3|14539.3|0
1649113800000|2022-04-04 23:10:00|14548|14541|14546.3|14539.3|14548.6|14541.6|14546.3|14539.3|0
1649114100000|2022-04-04 23:15:00|14547.5|14540.5|14547.7|14540.7|14547.7|14540.7|14546.4|14539.4|0
1649114400000|2022-04-04 23:20:00|14546.5|14539.5|14546.6|14539.6|14547.7|14540.7|14545.3|14538.3|0
1649114700000|2022-04-04 23:25:00|14547.2|14540.2|14547.5|14540.5|14547.9|14540.9|14545.4|14538.4|0
1649115000000|2022-04-04 23:30:00|14548.1|14541.1|14554.9|14547.9|14554.9|14547.9|14547.5|14540.5|0
1649115300000|2022-04-04 23:35:00|14554.8|14547.8|14553.7|14546.7|14554.8|14547.8|14551.8|14544.8|0
1649115600000|2022-04-04 23:40:00|14552.5|14545.5|14552.5|14545.5|14553.7|14546.7|14550.2|14543.2|0
1649115900000|2022-04-04 23:45:00|14551.3|14544.3|14545.3|14538.3|14552.5|14545.5|14545.3|14538.3|0
1649116200000|2022-04-04 23:50:00|14546.5|14539.5|14545.3|14538.3|14546.5|14539.5|14544.1|14537.1|0
1649116500000|2022-04-04 23:55:00|14546.5|14539.5|14540|14533|14546.5|14539.5|14540|14533|0
1649116800000|2022-04-05 00:00:00|14540.1|14533.1|14531.6|14524.6|14541.2|14534.2|14531.5|14524.5|0
1649117100000|2022-04-05 00:05:00|14532.8|14525.8|14534.5|14527.5|14536.9|14529.9|14531.5|14524.5|0
1649117400000|2022-04-05 00:10:00|14535.1|14528.1|14535.7|14528.7|14538.7|14531.7|14533.9|14526.9|0
1649117700000|2022-04-05 00:15:00|14535.1|14528.1|14526.4|14520.4|14535.7|14528.7|14519.4|14513.4|14
1649118000000|2022-04-05 00:20:00|14533.9|14527.9|14525.4|14519.4|14533.9|14527.9|14525.4|14519.4|19
1649118300000|2022-04-05 00:25:00|14526.4|14520.4|14524.9|14518.9|14528.9|14522.9|14521.4|14515.4|6
1649118600000|2022-04-05 00:30:00|14525.4|14519.4|14527.4|14521.4|14527.9|14521.9|14521.9|14515.9|9
1649118900000|2022-04-05 00:35:00|14527.9|14521.9|14526.9|14520.9|14529.9|14523.9|14526.4|14520.4|0
1649119200000|2022-04-05 00:40:00|14525.9|14519.9|14527.9|14521.9|14527.9|14521.9|14524.9|14518.9|0
1649119500000|2022-04-05 00:45:00|14526.9|14520.9|14523.4|14517.4|14527.4|14521.4|14519.9|14513.9|3
1649119800000|2022-04-05 00:50:00|14523.9|14517.9|14526.9|14520.9|14531.4|14525.4|14521.4|14515.4|9
1649120100000|2022-04-05 00:55:00|14526.4|14520.4|14529.9|14523.9|14531.9|14525.9|14526.4|14520.4|2
1649120400000|2022-04-05 01:00:00|14530.4|14524.4|14525.4|14519.4|14537.4|14531.4|14522.9|14516.9|4
1649120700000|2022-04-05 01:05:00|14524.9|14518.9|14527.4|14521.4|14527.9|14521.9|14524.9|14518.9|2
1649121000000|2022-04-05 01:10:00|14527.9|14521.9|14528.9|14522.9|14531.9|14525.9|14527.4|14521.4|0
1649121300000|2022-04-05 01:15:00|14529.4|14523.4|14530.4|14524.4|14534.4|14528.4|14529.4|14523.4|12
1649121600000|2022-04-05 01:20:00|14530.9|14524.9|14531.4|14525.4|14536.9|14530.9|14530.9|14524.9|3
1649121900000|2022-04-05 01:25:00|14531.9|14525.9|14527.9|14521.9|14531.9|14525.9|14525.4|14519.4|3
1649122200000|2022-04-05 01:30:00|14527.4|14521.4|14528.9|14522.9|14529.9|14523.9|14526.9|14520.9|0
1649122500000|2022-04-05 01:35:00|14529.4|14523.4|14532.9|14526.9|14532.9|14526.9|14528.9|14522.9|0
1649122800000|2022-04-05 01:40:00|14532.4|14526.4|14532.4|14526.4|14532.9|14526.9|14530.9|14524.9|0
1649123100000|2022-04-05 01:45:00|14532.9|14526.9|14532.9|14526.9|14534.4|14528.4|14530.9|14524.9|1
1649123400000|2022-04-05 01:50:00|14533.4|14527.4|14545.4|14539.4|14545.4|14539.4|14533.4|14527.4|0
1649123700000|2022-04-05 01:55:00|14544.9|14538.9|14538.4|14532.4|14547.9|14541.9|14537.9|14531.9|1
1649124000000|2022-04-05 02:00:00|14538.9|14532.9|14531.9|14525.9|14538.9|14532.9|14531.9|14525.9|0
1649124300000|2022-04-05 02:05:00|14531.4|14525.4|14532.4|14526.4|14532.4|14526.4|14530.9|14524.9|0
1649124600000|2022-04-05 02:10:00|14532.9|14526.9|14533.9|14527.9|14535.4|14529.4|14532.9|14526.9|0
1649124900000|2022-04-05 02:15:00|14534.4|14528.4|14533.9|14527.9|14535.4|14529.4|14533.9|14527.9|0
1649125200000|2022-04-05 02:20:00|14533.4|14527.4|14534.9|14528.9|14534.9|14528.9|14528.4|14522.4|5
1649125500000|2022-04-05 02:25:00|14533.4|14527.4|14533.9|14527.9|14539.4|14533.4|14533.4|14527.4|1
1649125800000|2022-04-05 02:30:00|14533.4|14527.4|14536.9|14530.9|14536.9|14530.9|14533.4|14527.4|2
1649126100000|2022-04-05 02:35:00|14536.4|14530.4|14535.9|14529.9|14536.4|14530.4|14535.9|14529.9|0
1649126400000|2022-04-05 02:40:00|14536.4|14530.4|14535.9|14529.9|14539.4|14533.4|14535.9|14529.9|3
1649126700000|2022-04-05 02:45:00|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|2
1649127000000|2022-04-05 02:50:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14530.4|14524.4|3
1649127300000|2022-04-05 02:55:00|14530.4|14524.4|14531.4|14525.4|14531.9|14525.9|14530.4|14524.4|0
1649127600000|2022-04-05 03:00:00|14531.9|14525.9|14533.9|14527.9|14534.4|14528.4|14530.4|14524.4|5
1649127900000|2022-04-05 03:05:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14531.4|14525.4|0
1649128200000|2022-04-05 03:10:00|14531.9|14525.9|14532.9|14526.9|14534.4|14528.4|14531.4|14525.4|1
1649128500000|2022-04-05 03:15:00|14532.4|14526.4|14533.4|14527.4|14533.9|14527.9|14531.9|14525.9|0
1649128800000|2022-04-05 03:20:00|14532.9|14526.9|14532.9|14526.9|14533.4|14527.4|14531.9|14525.9|2
1649129100000|2022-04-05 03:25:00|14532.4|14526.4|14525.9|14519.9|14532.4|14526.4|14525.9|14519.9|3
1649129400000|2022-04-05 03:30:00|14526.4|14520.4|14520.4|14514.4|14526.9|14520.9|14520.4|14514.4|8
1649129700000|2022-04-05 03:35:00|14519.9|14513.9|14522.9|14516.9|14522.9|14516.9|14519.9|14513.9|3
1649130000000|2022-04-05 03:40:00|14523.4|14517.4|14525.4|14519.4|14527.4|14521.4|14523.4|14517.4|3
1649130300000|2022-04-05 03:45:00|14524.9|14518.9|14525.9|14519.9|14526.9|14520.9|14523.9|14517.9|2
1649130600000|2022-04-05 03:50:00|14526.4|14520.4|14529.4|14523.4|14531.9|14525.9|14526.4|14520.4|3
1649130900000|2022-04-05 03:55:00|14530.4|14524.4|14530.4|14524.4|14530.4|14524.4|14529.9|14523.9|2
1649131200000|2022-04-05 04:00:00|14529.9|14523.9|14529.4|14523.4|14530.4|14524.4|14529.4|14523.4|0
1649131500000|2022-04-05 04:05:00|14528.9|14522.9|14529.9|14523.9|14530.4|14524.4|14528.9|14522.9|1
1649131800000|2022-04-05 04:10:00|14530.4|14524.4|14527.4|14521.4|14531.4|14525.4|14527.4|14521.4|5
1649132100000|2022-04-05 04:15:00|14526.9|14520.9|14527.4|14521.4|14527.4|14521.4|14526.9|14520.9|1
1649132400000|2022-04-05 04:20:00|14526.9|14520.9|14530.4|14524.4|14530.4|14524.4|14526.9|14520.9|6
1649132700000|2022-04-05 04:25:00|14529.9|14523.9|14528.9|14522.9|14530.4|14524.4|14528.9|14522.9|4
1649133000000|2022-04-05 04:30:00|14529.4|14523.4|14530.4|14524.4|14533.4|14527.4|14528.9|14522.9|17
1649133300000|2022-04-05 04:35:00|14530.9|14524.9|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|7
1649133600000|2022-04-05 04:40:00|14528.9|14522.9|14529.4|14523.4|14532.4|14526.4|14528.4|14522.4|6
1649133900000|2022-04-05 04:45:00|14529.9|14523.9|14531.4|14525.4|14531.4|14525.4|14529.4|14523.4|4
1649134200000|2022-04-05 04:50:00|14531.9|14525.9|14530.9|14524.9|14531.9|14525.9|14529.4|14523.4|2
1649134500000|2022-04-05 04:55:00|14531.4|14525.4|14528.9|14522.9|14531.4|14525.4|14527.4|14521.4|10
1649134800000|2022-04-05 05:00:00|14529.4|14523.4|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|11
1649135100000|2022-04-05 05:05:00|14528.9|14522.9|14524.4|14518.4|14529.4|14523.4|14523.9|14517.9|4
1649135400000|2022-04-05 05:10:00|14524.9|14518.9|14525.9|14519.9|14525.9|14519.9|14522.4|14516.4|8
1649135700000|2022-04-05 05:15:00|14526.9|14520.9|14523.9|14517.9|14529.4|14523.4|14523.4|14517.4|6
1649136000000|2022-04-05 05:20:00|14524.4|14518.4|14523.4|14517.4|14525.9|14519.9|14522.9|14516.9|4
1649136300000|2022-04-05 05:25:00|14523.9|14517.9|14528.4|14522.4|14528.4|14522.4|14523.9|14517.9|4
1649136600000|2022-04-05 05:30:00|14527.4|14521.4|14519.9|14513.9|14527.4|14521.4|14519.4|14513.4|12
1649136900000|2022-04-05 05:35:00|14519.4|14513.4|14519.9|14513.9|14520.9|14514.9|14519.4|14513.4|4
1649137200000|2022-04-05 05:40:00|14517.9|14511.9|14518.4|14512.4|14519.4|14513.4|14514.4|14508.4|20
1649137500000|2022-04-05 05:45:00|14518.9|14512.9|14518.9|14512.9|14519.4|14513.4|14517.9|14511.9|0
1649137800000|2022-04-05 05:50:00|14519.4|14513.4|14524.4|14518.4|14524.4|14518.4|14517.9|14511.9|6
1649138100000|2022-04-05 05:55:00|14522.9|14516.9|14525.4|14519.4|14528.9|14522.9|14522.9|14516.9|25
1649138400000|2022-04-05 06:00:00|14523.8|14521|14547.3|14544.5|14549.3|14546.5|14523.3|14520.5|162
1649138700000|2022-04-05 06:05:00|14545.8|14543|14535.3|14532.5|14546.3|14543.5|14535.3|14532.5|81
1649139000000|2022-04-05 06:10:00|14535.8|14533|14514.8|14512|14536.3|14533.5|14513.3|14510.5|111
1649139300000|2022-04-05 06:15:00|14515.8|14513|14502.3|14499.5|14515.8|14513|14499.8|14497|131
1649139600000|2022-04-05 06:20:00|14503.8|14501|14506.3|14503.5|14507.3|14504.5|14492.3|14489.5|97
1649139900000|2022-04-05 06:25:00|14505.8|14503|14500.8|14498|14506.3|14503.5|14495.8|14493|82
1649140200000|2022-04-05 06:30:00|14500.3|14497.5|14504.8|14502|14505.8|14503|14494.3|14491.5|100
1649140500000|2022-04-05 06:35:00|14504.3|14501.5|14492.8|14490|14504.3|14501.5|14489.3|14486.5|127
1649140800000|2022-04-05 06:40:00|14491.8|14489|14473.3|14470.5|14492.8|14490|14473.3|14470.5|189
1649141100000|2022-04-05 06:45:00|14472.8|14470|14478.3|14475.5|14479.8|14477|14467.3|14464.5|261
1649141400000|2022-04-05 06:50:00|14479.3|14476.5|14478.3|14475.5|14481.8|14479|14473.3|14470.5|141
1649141700000|2022-04-05 06:55:00|14479.3|14476.5|14477.8|14475|14482.8|14480|14467.3|14464.5|275
1649142000000|2022-04-05 07:00:00|14477.1|14475.7|14501.6|14500.2|14536.1|14534.7|14477.1|14475.7|1508
1649142300000|2022-04-05 07:05:00|14501.1|14499.7|14483.6|14482.2|14504.1|14502.7|14466.6|14465.2|537
1649142600000|2022-04-05 07:10:00|14484.6|14483.2|14491.6|14490.2|14503.6|14502.2|14466.6|14465.2|555
1649142900000|2022-04-05 07:15:00|14491.1|14489.7|14528.6|14527.2|14528.6|14527.2|14482.6|14481.2|558
1649143200000|2022-04-05 07:20:00|14528.1|14526.7|14522.6|14521.2|14537.6|14536.2|14507.6|14506.2|506
1649143500000|2022-04-05 07:25:00|14523.6|14522.2|14571.1|14569.7|14579.1|14577.7|14509.6|14508.2|1308
1649143800000|2022-04-05 07:30:00|14570.6|14569.2|14571.1|14569.7|14575.1|14573.7|14551.1|14549.7|860
1649144100000|2022-04-05 07:35:00|14570.6|14569.2|14585.1|14583.7|14605.6|14604.2|14570.6|14569.2|1105
1649144400000|2022-04-05 07:40:00|14585.6|14584.2|14589.8|14588.4|14593.3|14591.9|14578.1|14576.7|276
1649144700000|2022-04-05 07:45:00|14589.3|14587.9|14602.3|14600.9|14606.3|14604.9|14575.8|14574.4|518
1649145000000|2022-04-05 07:50:00|14601.8|14600.4|14589.3|14587.9|14601.8|14600.4|14571.8|14570.4|473
1649145300000|2022-04-05 07:55:00|14588.8|14587.4|14577.8|14576.4|14596.8|14595.4|14576.3|14574.9|341
1649145600000|2022-04-05 08:00:00|14578.3|14576.9|14564.3|14562.9|14587.8|14586.4|14564.3|14562.9|282
1649145900000|2022-04-05 08:05:00|14564.8|14563.4|14578.8|14577.4|14585.8|14584.4|14562.8|14561.4|284
1649146200000|2022-04-05 08:10:00|14579.3|14577.9|14588.3|14586.9|14591.8|14590.4|14576.8|14575.4|245
1649146500000|2022-04-05 08:15:00|14587.8|14586.4|14578.8|14577.4|14596.3|14594.9|14578.3|14576.9|231
1649146800000|2022-04-05 08:20:00|14576.8|14575.4|14573.3|14571.9|14584.3|14582.9|14569.3|14567.9|204
1649147100000|2022-04-05 08:25:00|14572.8|14571.4|14562.8|14561.4|14578.3|14576.9|14560.8|14559.4|264
1649147400000|2022-04-05 08:30:00|14562.3|14560.9|14561.8|14560.4|14565.8|14564.4|14552.8|14551.4|299
1649147700000|2022-04-05 08:35:00|14562.3|14560.9|14568.8|14567.4|14574.8|14573.4|14560.3|14558.9|132
1649148000000|2022-04-05 08:40:00|14569.3|14567.9|14572.8|14571.4|14583.3|14581.9|14567.8|14566.4|168
1649148300000|2022-04-05 08:45:00|14572.3|14570.9|14561.8|14560.4|14574.3|14572.9|14559.8|14558.4|213
1649148600000|2022-04-05 08:50:00|14561.3|14559.9|14557.8|14556.4|14565.3|14563.9|14553.8|14552.4|204
1649148900000|2022-04-05 08:55:00|14557.3|14555.9|14548.8|14547.4|14565.8|14564.4|14542.3|14540.9|322
1649149200000|2022-04-05 09:00:00|14548.3|14546.9|14549.3|14547.9|14558.3|14556.9|14544.8|14543.4|207
1649149500000|2022-04-05 09:05:00|14549.8|14548.4|14551.8|14550.4|14560.3|14558.9|14549.8|14548.4|148
1649149800000|2022-04-05 09:10:00|14552.3|14550.9|14561.8|14560.4|14562.8|14561.4|14552.3|14550.9|195
1649150100000|2022-04-05 09:15:00|14562.3|14560.9|14551.8|14550.4|14565.8|14564.4|14545.3|14543.9|186
1649150400000|2022-04-05 09:20:00|14552.3|14550.9|14539.8|14538.4|14559.3|14557.9|14536.8|14535.4|149
1649150700000|2022-04-05 09:25:00|14539.3|14537.9|14524.8|14523.4|14540.3|14538.9|14517.8|14516.4|504
1649151000000|2022-04-05 09:30:00|14524.3|14522.9|14526.8|14525.4|14534.8|14533.4|14521.8|14520.4|271
1649151300000|2022-04-05 09:35:00|14526.3|14524.9|14510.3|14508.9|14532.3|14530.9|14509.8|14508.4|260
1649151600000|2022-04-05 09:40:00|14509.8|14508.4|14497.8|14496.4|14510.3|14508.9|14495.8|14494.4|458
1649151900000|2022-04-05 09:45:00|14497.3|14495.9|14485.8|14484.4|14497.8|14496.4|14481.3|14479.9|406
1649152200000|2022-04-05 09:50:00|14486.8|14485.4|14491.3|14489.9|14501.3|14499.9|14474.8|14473.4|424
1649152500000|2022-04-05 09:55:00|14490.8|14489.4|14469.8|14468.4|14490.8|14489.4|14463.8|14462.4|513
1649152800000|2022-04-05 10:00:00|14469.3|14467.9|14485.8|14484.4|14495.3|14493.9|14459.8|14458.4|545
1649153100000|2022-04-05 10:05:00|14486.3|14484.9|14441.8|14440.4|14492.3|14490.9|14433.8|14432.4|823
1649153400000|2022-04-05 10:10:00|14440.8|14439.4|14446.8|14445.4|14457.8|14456.4|14437.3|14435.9|476
1649153700000|2022-04-05 10:15:00|14447.3|14445.9|14458.8|14457.4|14459.3|14457.9|14441.8|14440.4|376
1649154000000|2022-04-05 10:20:00|14458.3|14456.9|14428.8|14427.4|14461.3|14459.9|14418.8|14417.4|699
1649154300000|2022-04-05 10:25:00|14429.3|14427.9|14430.8|14429.4|14438.3|14436.9|14417.8|14416.4|523
1649154600000|2022-04-05 10:30:00|14431.3|14429.9|14421.8|14420.4|14441.3|14439.9|14414.8|14413.4|362
1649154900000|2022-04-05 10:35:00|14421.3|14419.9|14423.8|14422.4|14433.8|14432.4|14416.3|14414.9|314
1649155200000|2022-04-05 10:40:00|14423.3|14421.9|14450.8|14449.4|14451.8|14450.4|14420.3|14418.9|345
1649155500000|2022-04-05 10:45:00|14450.3|14448.9|14436.8|14435.4|14452.3|14450.9|14436.3|14434.9|258
1649155800000|2022-04-05 10:50:00|14437.3|14435.9|14453.8|14452.4|14456.3|14454.9|14433.8|14432.4|211
1649156100000|2022-04-05 10:55:00|14454.8|14453.4|14454.8|14453.4|14463.3|14461.9|14444.3|14442.9|315
1649156400000|2022-04-05 11:00:00|14456.3|14454.9|14438.3|14436.9|14456.3|14454.9|14435.8|14434.4|480
1649156700000|2022-04-05 11:05:00|14437.8|14436.4|14425.8|14424.4|14451.8|14450.4|14424.8|14423.4|260
1649157000000|2022-04-05 11:10:00|14425.3|14423.9|14426.8|14425.4|14430.3|14428.9|14416.8|14415.4|346
1649157300000|2022-04-05 11:15:00|14427.3|14425.9|14434.3|14432.9|14436.3|14434.9|14424.8|14423.4|132
1649157600000|2022-04-05 11:20:00|14433.8|14432.4|14436.8|14435.4|14447.3|14445.9|14432.3|14430.9|219
1649157900000|2022-04-05 11:25:00|14437.3|14435.9|14458.8|14457.4|14459.8|14458.4|14436.8|14435.4|242
1649158200000|2022-04-05 11:30:00|14459.3|14457.9|14452.3|14450.9|14461.8|14460.4|14450.8|14449.4|182
1649158500000|2022-04-05 11:35:00|14451.8|14450.4|14471.3|14469.9|14471.3|14469.9|14450.8|14449.4|198
1649158800000|2022-04-05 11:40:00|14470.8|14469.4|14485.3|14483.9|14486.3|14484.9|14470.3|14468.9|360
1649159100000|2022-04-05 11:45:00|14484.8|14483.4|14480.3|14478.9|14484.8|14483.4|14475.3|14473.9|251
1649159400000|2022-04-05 11:50:00|14479.8|14478.4|14470.3|14468.9|14482.3|14480.9|14469.8|14468.4|182
1649159700000|2022-04-05 11:55:00|14470.8|14469.4|14472.8|14471.4|14473.8|14472.4|14468.3|14466.9|152
1649160000000|2022-04-05 12:00:00|14473.3|14471.9|14478.3|14476.9|14482.8|14481.4|14468.8|14467.4|199
1649160300000|2022-04-05 12:05:00|14477.8|14476.4|14462.3|14460.9|14477.8|14476.4|14458.3|14456.9|205
1649160600000|2022-04-05 12:10:00|14461.8|14460.4|14457.3|14455.9|14464.8|14463.4|14456.8|14455.4|123
1649160900000|2022-04-05 12:15:00|14457.8|14456.4|14454.3|14452.9|14459.8|14458.4|14447.3|14445.9|251
1649161200000|2022-04-05 12:20:00|14453.8|14452.4|14437.3|14435.9|14458.8|14457.4|14436.3|14434.9|190
1649161500000|2022-04-05 12:25:00|14436.8|14435.4|14434.8|14433.4|14447.3|14445.9|14433.3|14431.9|209
1649161800000|2022-04-05 12:30:00|14435.3|14433.9|14439.3|14437.9|14443.3|14441.9|14434.3|14432.9|194
1649162100000|2022-04-05 12:35:00|14439.8|14438.4|14444.3|14442.9|14446.3|14444.9|14436.8|14435.4|189
1649162400000|2022-04-05 12:40:00|14443.8|14442.4|14436.3|14434.9|14449.8|14448.4|14429.3|14427.9|576
1649162700000|2022-04-05 12:45:00|14436.8|14435.4|14433.3|14431.9|14441.8|14440.4|14431.8|14430.4|196
1649163000000|2022-04-05 12:50:00|14433.8|14432.4|14425.8|14424.4|14437.8|14436.4|14424.3|14422.9|197
1649163300000|2022-04-05 12:55:00|14425.3|14423.9|14408.8|14407.4|14431.8|14430.4|14402.3|14400.9|498
1649163600000|2022-04-05 13:00:00|14409.3|14407.9|14420.8|14419.4|14427.3|14425.9|14408.8|14407.4|294
1649163900000|2022-04-05 13:05:00|14417.8|14416.4|14424.3|14422.9|14425.3|14423.9|14405.8|14404.4|255
1649164200000|2022-04-05 13:10:00|14423.8|14422.4|14416.3|14414.9|14426.8|14425.4|14415.3|14413.9|144
1649164500000|2022-04-05 13:15:00|14415.8|14414.4|14418.3|14416.9|14424.3|14422.9|14414.8|14413.4|176
1649164800000|2022-04-05 13:20:00|14417.8|14416.4|14410.3|14408.9|14418.8|14417.4|14403.8|14402.4|229
1649165100000|2022-04-05 13:25:00|14409.8|14408.4|14410.8|14409.4|14416.8|14415.4|14407.3|14405.9|294
1649165400000|2022-04-05 13:30:00|14411.3|14409.9|14428.3|14426.9|14436.8|14435.4|14409.8|14408.4|642
1649165700000|2022-04-05 13:35:00|14428.8|14427.4|14450.8|14449.4|14455.3|14453.9|14428.8|14427.4|779
1649166000000|2022-04-05 13:40:00|14451.3|14449.9|14446.3|14444.9|14456.3|14454.9|14441.8|14440.4|428
1649166300000|2022-04-05 13:45:00|14446.8|14445.4|14451.8|14450.4|14464.8|14463.4|14446.3|14444.9|435
1649166600000|2022-04-05 13:50:00|14452.3|14450.9|14441.3|14439.9|14452.8|14451.4|14421.8|14420.4|596
1649166900000|2022-04-05 13:55:00|14441.8|14440.4|14440.8|14439.4|14446.3|14444.9|14427.3|14425.9|432
1649167200000|2022-04-05 14:00:00|14441.3|14439.9|14445.8|14444.4|14463.8|14462.4|14435.3|14433.9|585
1649167500000|2022-04-05 14:05:00|14445.3|14443.9|14388.3|14386.9|14447.3|14445.9|14382.3|14380.9|1521
1649167800000|2022-04-05 14:10:00|14388.6|14387.2|14383.6|14382.2|14395.6|14394.2|14375.6|14374.2|609
1649168100000|2022-04-05 14:15:00|14383.1|14381.7|14359.1|14357.7|14384.1|14382.7|14357.1|14355.7|936
1649168400000|2022-04-05 14:20:00|14358.6|14357.2|14355.6|14354.2|14368.6|14367.2|14350.6|14349.2|682
1649168700000|2022-04-05 14:25:00|14355.1|14353.7|14368.6|14367.2|14374.1|14372.7|14348.1|14346.7|538
1649169000000|2022-04-05 14:30:00|14369.1|14367.7|14365.6|14364.2|14385.6|14384.2|14361.1|14359.7|616
1649169300000|2022-04-05 14:35:00|14365.1|14363.7|14356.6|14355.2|14380.1|14378.7|14354.1|14352.7|343
1649169600000|2022-04-05 14:40:00|14357.1|14355.7|14378.6|14377.2|14384.1|14382.7|14356.6|14355.2|510
1649169900000|2022-04-05 14:45:00|14379.1|14377.7|14415.6|14414.2|14416.1|14414.7|14373.1|14371.7|611
1649170200000|2022-04-05 14:50:00|14416.1|14414.7|14413.6|14412.2|14420.1|14418.7|14399.1|14397.7|439
1649170500000|2022-04-05 14:55:00|14414.1|14412.7|14404.1|14402.7|14414.1|14412.7|14399.6|14398.2|381
1649170800000|2022-04-05 15:00:00|14403.6|14402.2|14393.6|14392.2|14405.1|14403.7|14383.6|14382.2|492
1649171100000|2022-04-05 15:05:00|14394.1|14392.7|14395.1|14393.7|14400.6|14399.2|14384.6|14383.2|416
1649171400000|2022-04-05 15:10:00|14394.6|14393.2|14392.6|14391.2|14400.6|14399.2|14386.6|14385.2|361
1649171700000|2022-04-05 15:15:00|14392.1|14390.7|14384.6|14383.2|14396.6|14395.2|14381.6|14380.2|350
1649172000000|2022-04-05 15:20:00|14384.1|14382.7|14390.6|14389.2|14401.1|14399.7|14383.6|14382.2|360
1649172300000|2022-04-05 15:25:00|14390.1|14388.7|14399.6|14398.2|14403.6|14402.2|14382.6|14381.2|670
1649172600000|2022-04-05 15:30:00|14400.6|14399.2|14419.8|14417|14424.8|14422|14398.8|14396|1023
1649172900000|2022-04-05 15:35:00|14420.3|14417.5|14404.3|14401.5|14432.3|14429.5|14396.3|14393.5|751
1649173200000|2022-04-05 15:40:00|14404.8|14402|14411.3|14408.5|14419.3|14416.5|14397.3|14394.5|414
1649173500000|2022-04-05 15:45:00|14410.8|14408|14410.8|14408|14415.3|14412.5|14403.8|14401|209
1649173800000|2022-04-05 15:50:00|14410.3|14407.5|14397.3|14394.5|14415.8|14413|14393.8|14391|205
1649174100000|2022-04-05 15:55:00|14397.8|14395|14392.8|14390|14400.3|14397.5|14391.3|14388.5|171
1649174400000|2022-04-05 16:00:00|14392.3|14389.5|14391.3|14388.5|14395.3|14392.5|14379.8|14377|204
1649174700000|2022-04-05 16:05:00|14390.8|14388|14395.3|14392.5|14402.3|14399.5|14390.8|14388|88
1649175000000|2022-04-05 16:10:00|14395.8|14393|14393.3|14390.5|14396.3|14393.5|14384.8|14382|133
1649175300000|2022-04-05 16:15:00|14392.8|14390|14377.3|14374.5|14392.8|14390|14376.3|14373.5|118
1649175600000|2022-04-05 16:20:00|14376.8|14374|14379.3|14376.5|14383.8|14381|14370.8|14368|243
1649175900000|2022-04-05 16:25:00|14378.8|14376|14368.3|14365.5|14378.8|14376|14367.8|14365|149
1649176200000|2022-04-05 16:30:00|14367.8|14365|14365.8|14363|14369.3|14366.5|14362.8|14360|232
1649176500000|2022-04-05 16:35:00|14366.3|14363.5|14374.8|14372|14377.8|14375|14362.3|14359.5|157
1649176800000|2022-04-05 16:40:00|14374.3|14371.5|14373.3|14370.5|14377.3|14374.5|14371.8|14369|95
1649177100000|2022-04-05 16:45:00|14373.8|14371|14384.3|14381.5|14387.8|14385|14371.8|14369|61
1649177400000|2022-04-05 16:50:00|14383.8|14381|14394.8|14392|14399.3|14396.5|14381.3|14378.5|138
1649177700000|2022-04-05 16:55:00|14395.3|14392.5|14402.8|14400|14406.3|14403.5|14395.3|14392.5|250
1649178000000|2022-04-05 17:00:00|14402.3|14399.5|14400.3|14397.5|14404.8|14402|14396.8|14394|62
1649178300000|2022-04-05 17:05:00|14399.8|14397|14426.3|14423.5|14426.8|14424|14397.8|14395|150
1649178600000|2022-04-05 17:10:00|14426.8|14424|14423.3|14420.5|14428.3|14425.5|14419.3|14416.5|123
1649178900000|2022-04-05 17:15:00|14422.8|14420|14428.3|14425.5|14431.8|14429|14419.3|14416.5|154
1649179200000|2022-04-05 17:20:00|14427.8|14425|14422.3|14419.5|14431.8|14429|14420.8|14418|105
1649179500000|2022-04-05 17:25:00|14421.8|14419|14419.8|14417|14425.3|14422.5|14417.8|14415|49
1649179800000|2022-04-05 17:30:00|14419.3|14416.5|14407.8|14405|14419.8|14417|14404.8|14402|143
1649180100000|2022-04-05 17:35:00|14407.3|14404.5|14400.3|14397.5|14410.3|14407.5|14397.3|14394.5|101
1649180400000|2022-04-05 17:40:00|14399.8|14397|14388.3|14385.5|14400.3|14397.5|14387.8|14385|73
1649180700000|2022-04-05 17:45:00|14387.8|14385|14384.3|14381.5|14391.8|14389|14382.8|14380|147
1649181000000|2022-04-05 17:50:00|14383.8|14381|14377.8|14375|14386.8|14384|14375.8|14373|123
1649181300000|2022-04-05 17:55:00|14377.3|14374.5|14382.8|14380|14386.8|14384|14374.3|14371.5|113
1649181600000|2022-04-05 18:00:00|14382.3|14379.5|14377.3|14374.5|14386.3|14383.5|14374.8|14372|49
1649181900000|2022-04-05 18:05:00|14377.8|14375|14376.3|14373.5|14382.3|14379.5|14373.8|14371|55
1649182200000|2022-04-05 18:10:00|14376.8|14374|14382.3|14379.5|14383.8|14381|14374.3|14371.5|48
1649182500000|2022-04-05 18:15:00|14381.8|14379|14396.8|14394|14396.8|14394|14377.8|14375|78
1649182800000|2022-04-05 18:20:00|14396.3|14393.5|14398.3|14395.5|14405.3|14402.5|14391.3|14388.5|123
1649183100000|2022-04-05 18:25:00|14397.8|14395|14394.3|14391.5|14406.8|14404|14392.8|14390|79
1649183400000|2022-04-05 18:30:00|14393.8|14391|14389.3|14386.5|14395.3|14392.5|14387.3|14384.5|87
1649183700000|2022-04-05 18:35:00|14389.8|14387|14387.3|14384.5|14398.3|14395.5|14385.8|14383|35
1649184000000|2022-04-05 18:40:00|14387.8|14385|14400.3|14397.5|14401.8|14399|14384.3|14381.5|110
1649184300000|2022-04-05 18:45:00|14399.8|14397|14400.3|14397.5|14406.3|14403.5|14393.3|14390.5|69
1649184600000|2022-04-05 18:50:00|14400.8|14398|14399.3|14396.5|14405.3|14402.5|14395.8|14393|52
1649184900000|2022-04-05 18:55:00|14399.8|14397|14383.3|14380.5|14403.8|14401|14379.3|14376.5|79
1649185200000|2022-04-05 19:00:00|14383.8|14381|14372.3|14369.5|14390.8|14388|14370.8|14368|134
1649185500000|2022-04-05 19:05:00|14372.8|14370|14366.8|14364|14373.3|14370.5|14363.8|14361|127
1649185800000|2022-04-05 19:10:00|14365.8|14363|14356.3|14353.5|14368.8|14366|14352.8|14350|126
1649186100000|2022-04-05 19:15:00|14355.8|14353|14351.3|14348.5|14359.3|14356.5|14349.8|14347|141
1649186400000|2022-04-05 19:20:00|14350.8|14348|14368.3|14365.5|14369.8|14367|14348.3|14345.5|169
1649186700000|2022-04-05 19:25:00|14367.8|14365|14357.8|14355|14368.3|14365.5|14354.3|14351.5|80
1649187000000|2022-04-05 19:30:00|14358.3|14355.5|14345.3|14342.5|14358.3|14355.5|14342.3|14339.5|174
1649187300000|2022-04-05 19:35:00|14344.8|14342|14343.3|14340.5|14351.8|14349|14338.8|14336|166
1649187600000|2022-04-05 19:40:00|14343.8|14341|14356.3|14353.5|14357.3|14354.5|14341.8|14339|165
1649187900000|2022-04-05 19:45:00|14356.8|14354|14346.3|14343.5|14360.3|14357.5|14343.8|14341|209
1649188200000|2022-04-05 19:50:00|14345.8|14343|14378.8|14376|14389.8|14387|14341.8|14339|430
1649188500000|2022-04-05 19:55:00|14378.3|14375.5|14373.8|14371|14387.8|14385|14368.3|14365.5|320
1649188800000|2022-04-05 20:00:00|14369.4|14362.4|14382.3|14375.3|14385.3|14378.3|14369.4|14362.4|8
1649189100000|2022-04-05 20:05:00|14383.5|14376.5|14382.8|14375.8|14387.1|14380.1|14380.8|14373.8|0
1649189400000|2022-04-05 20:10:00|14381.6|14374.6|14375.6|14368.6|14384.1|14377.1|14375.6|14368.6|0
1649189700000|2022-04-05 20:15:00|14376.2|14369.2|14384.6|14377.6|14384.7|14377.7|14375.1|14368.1|0
1649190000000|2022-04-05 20:20:00|14381|14374|14376.8|14369.8|14382.8|14375.8|14376.8|14369.8|0
1649190300000|2022-04-05 20:25:00|14378|14371|14375.5|14368.5|14378|14371|14374.4|14367.4|0
1649190600000|2022-04-05 20:30:00|14376.7|14369.7|14380.2|14373.2|14381.6|14374.6|14376.7|14369.7|0
1649190900000|2022-04-05 20:35:00|14381.4|14374.4|14381.5|14374.5|14381.5|14374.5|14380.2|14373.2|0
1649191200000|2022-04-05 20:40:00|14382.7|14375.7|14381.7|14374.7|14384|14377|14381.5|14374.5|0
1649191500000|2022-04-05 20:45:00|14382.8|14375.8|14386.5|14379.5|14387.7|14380.7|14382.8|14375.8|0
1649191800000|2022-04-05 20:50:00|14387.7|14380.7|14391.4|14384.4|14391.4|14384.4|14385.3|14378.3|0
1649192100000|2022-04-05 20:55:00|14390.7|14383.7|14393|14386|14394|14387|14390.1|14383.1|0
1649192400000|2022-04-05 21:00:00|14393.3|14386.3|14393.9|14386.9|14395.6|14388.6|14393.2|14386.2|0
1649192700000|2022-04-05 21:05:00|14393.1|14386.1|14392|14385|14393.3|14386.3|14391.8|14384.8|0
1649193000000|2022-04-05 21:10:00|14391.7|14384.7|14393.6|14386.6|14394.4|14387.4|14391.5|14384.5|0
1649193300000|2022-04-05 21:15:00|14393.7|14386.7|14395|14388|14395.5|14388.5|14392.8|14385.8|0
1649193600000|2022-04-05 21:20:00|14394.8|14387.8|14395.5|14388.5|14396.1|14389.1|14392.9|14385.9|0
1649193900000|2022-04-05 21:25:00|14395.8|14388.8|14396.9|14389.9|14397.7|14390.7|14393.7|14386.7|0
1649194200000|2022-04-05 21:30:00|14397.1|14390.1|14394.9|14387.9|14397.4|14390.4|14393|14386|0
1649194500000|2022-04-05 21:35:00|14399.4|14392.4|14398.2|14391.2|14399.4|14392.4|14398|14391|0
1649194800000|2022-04-05 21:40:00|14398.4|14391.4|14397.7|14390.7|14398.5|14391.5|14397.7|14390.7|0
1649195100000|2022-04-05 21:45:00|14397.5|14390.5|14396.1|14389.1|14397.5|14390.5|14395.9|14388.9|0
1649195400000|2022-04-05 21:50:00|14395.8|14388.8|14395.6|14388.6|14395.8|14388.8|14395.6|14388.6|0
1649195700000|2022-04-05 21:55:00|14395.5|14388.5|14395.3|14388.3|14396.4|14389.4|14395.3|14388.3|0
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14385.6|14378.6|14393.5|14386.5|14385.6|14378.6|0
1649196300000|2022-04-05 22:05:00|14386.8|14379.8|14380.6|14373.6|14386.8|14379.8|14379.3|14372.3|0
1649196600000|2022-04-05 22:10:00|14381.8|14374.8|14377.5|14370.5|14382.2|14375.2|14377.5|14370.5|0
1649196900000|2022-04-05 22:15:00|14378.7|14371.7|14380.1|14373.1|14381.1|14374.1|14376.3|14369.3|0
1649197200000|2022-04-05 22:20:00|14380.7|14373.7|14373.9|14366.9|14381.3|14374.3|14373.4|14366.4|0
1649197500000|2022-04-05 22:25:00|14373.3|14366.3|14371.8|14364.8|14373.9|14366.9|14369.2|14362.2|0
1649197800000|2022-04-05 22:30:00|14372.4|14365.4|14380.3|14373.3|14381.5|14374.5|14372.4|14365.4|0
1649198100000|2022-04-05 22:35:00|14380.8|14373.8|14379.4|14372.4|14382.7|14375.7|14377|14370|0
1649198400000|2022-04-05 22:40:00|14380.6|14373.6|14384.1|14377.1|14386.5|14379.5|14380.6|14373.6|0
1649198700000|2022-04-05 22:45:00|14384.7|14377.7|14385.3|14378.3|14386.5|14379.5|14384.1|14377.1|0
1649199000000|2022-04-05 22:50:00|14386.5|14379.5|14387.7|14380.7|14388.9|14381.9|14385.3|14378.3|0
1649199300000|2022-04-05 22:55:00|14386.5|14379.5|14386.6|14379.6|14387.8|14380.8|14386.5|14379.5|0
1649199600000|2022-04-05 23:00:00|14387.8|14380.8|14388.1|14381.1|14390.3|14383.3|14386.7|14379.7|0
1649199900000|2022-04-05 23:05:00|14386.9|14379.9|14382|14375|14387|14380|14382|14375|0
1649200200000|2022-04-05 23:10:00|14383.2|14376.2|14379.5|14372.5|14383.2|14376.2|14379.5|14372.5|0
1649200500000|2022-04-05 23:15:00|14379.4|14372.4|14381.9|14374.9|14381.9|14374.9|14378.2|14371.2|0
1649200800000|2022-04-05 23:20:00|14383|14376|14380.7|14373.7|14383.1|14376.1|14380.7|14373.7|0
1649201100000|2022-04-05 23:25:00|14379.5|14372.5|14378.3|14371.3|14380.7|14373.7|14377.1|14370.1|0
1649201400000|2022-04-05 23:30:00|14378.8|14371.8|14381.9|14374.9|14381.9|14374.9|14378.3|14371.3|0
1649201700000|2022-04-05 23:35:00|14383.1|14376.1|14381.9|14374.9|14383.1|14376.1|14380.7|14373.7|0
1649202000000|2022-04-05 23:40:00|14382.4|14375.4|14392.7|14385.7|14393.3|14386.3|14382.4|14375.4|0
1649202300000|2022-04-05 23:45:00|14391.5|14384.5|14385.5|14378.5|14392.7|14385.7|14385.5|14378.5|0
1649202600000|2022-04-05 23:50:00|14386.7|14379.7|14386.7|14379.7|14389.1|14382.1|14385.5|14378.5|0
1649202900000|2022-04-05 23:55:00|14385.5|14378.5|14380.7|14373.7|14385.5|14378.5|14377.1|14370.1|0
1649203200000|2022-04-06 00:00:00|14379.5|14372.5|14371.2|14364.2|14379.5|14372.5|14368.7|14361.7|0
1649203500000|2022-04-06 00:05:00|14370|14363|14385.4|14378.4|14387.9|14380.9|14367.7|14360.7|0
1649203800000|2022-04-06 00:10:00|14386.6|14379.6|14389|14382|14392.6|14385.6|14386.6|14379.6|0
1649204100000|2022-04-06 00:15:00|14388.4|14381.4|14377.9|14371.9|14390.4|14384.4|14376.4|14370.4|18
1649204400000|2022-04-06 00:20:00|14378.4|14372.4|14371.4|14365.4|14378.9|14372.9|14369.9|14363.9|4
1649204700000|2022-04-06 00:25:00|14372.4|14366.4|14364.9|14358.9|14376.9|14370.9|14364.4|14358.4|10
1649205000000|2022-04-06 00:30:00|14364.4|14358.4|14356.4|14350.4|14365.4|14359.4|14355.4|14349.4|30
1649205300000|2022-04-06 00:35:00|14355.9|14349.9|14357.4|14351.4|14357.4|14351.4|14349.4|14343.4|15
1649205600000|2022-04-06 00:40:00|14356.4|14350.4|14350.9|14344.9|14356.9|14350.9|14349.4|14343.4|10
1649205900000|2022-04-06 00:45:00|14350.4|14344.4|14345.4|14339.4|14350.4|14344.4|14339.4|14333.4|14
1649206200000|2022-04-06 00:50:00|14344.9|14338.9|14343.9|14337.9|14345.4|14339.4|14342.4|14336.4|3
1649206500000|2022-04-06 00:55:00|14341.9|14335.9|14333.9|14327.9|14341.9|14335.9|14332.9|14326.9|87
1649206800000|2022-04-06 01:00:00|14333.4|14327.4|14332.4|14326.4|14333.4|14327.4|14322.4|14316.4|31
1649207100000|2022-04-06 01:05:00|14332.9|14326.9|14345.4|14339.4|14347.4|14341.4|14331.4|14325.4|10
1649207400000|2022-04-06 01:10:00|14345.9|14339.9|14341.9|14335.9|14345.9|14339.9|14339.9|14333.9|1
1649207700000|2022-04-06 01:15:00|14342.4|14336.4|14359.4|14353.4|14360.4|14354.4|14342.4|14336.4|11
1649208000000|2022-04-06 01:20:00|14358.9|14352.9|14357.4|14351.4|14359.9|14353.9|14356.4|14350.4|5
1649208300000|2022-04-06 01:25:00|14356.9|14350.9|14348.9|14342.9|14358.4|14352.4|14348.9|14342.9|15
1649208600000|2022-04-06 01:30:00|14348.4|14342.4|14340.9|14334.9|14348.4|14342.4|14338.4|14332.4|7
1649208900000|2022-04-06 01:35:00|14341.9|14335.9|14330.9|14324.9|14342.9|14336.9|14328.4|14322.4|4
1649209200000|2022-04-06 01:40:00|14330.4|14324.4|14332.4|14326.4|14332.9|14326.9|14323.4|14317.4|2
1649209500000|2022-04-06 01:45:00|14331.9|14325.9|14330.9|14324.9|14332.4|14326.4|14320.9|14314.9|9
1649209800000|2022-04-06 01:50:00|14329.9|14323.9|14328.9|14322.9|14334.9|14328.9|14326.9|14320.9|4
1649210100000|2022-04-06 01:55:00|14327.4|14321.4|14320.9|14314.9|14327.4|14321.4|14317.9|14311.9|10
1649210400000|2022-04-06 02:00:00|14319.9|14313.9|14320.9|14314.9|14324.9|14318.9|14317.9|14311.9|2
1649210700000|2022-04-06 02:05:00|14321.4|14315.4|14325.4|14319.4|14325.9|14319.9|14321.4|14315.4|0
1649211000000|2022-04-06 02:10:00|14325.9|14319.9|14321.4|14315.4|14325.9|14319.9|14320.9|14314.9|9
1649211300000|2022-04-06 02:15:00|14320.9|14314.9|14319.9|14313.9|14321.4|14315.4|14319.4|14313.4|0
1649211600000|2022-04-06 02:20:00|14320.4|14314.4|14324.4|14318.4|14325.4|14319.4|14319.9|14313.9|1
1649211900000|2022-04-06 02:25:00|14324.9|14318.9|14327.4|14321.4|14328.9|14322.9|14323.9|14317.9|0
1649212200000|2022-04-06 02:30:00|14326.9|14320.9|14330.9|14324.9|14332.4|14326.4|14324.9|14318.9|3
1649212500000|2022-04-06 02:35:00|14331.4|14325.4|14333.4|14327.4|14334.9|14328.9|14331.4|14325.4|2
1649212800000|2022-04-06 02:40:00|14333.9|14327.9|14329.4|14323.4|14333.9|14327.9|14326.4|14320.4|2
1649213100000|2022-04-06 02:45:00|14329.9|14323.9|14328.4|14322.4|14330.4|14324.4|14327.9|14321.9|0
1649213400000|2022-04-06 02:50:00|14328.9|14322.9|14331.4|14325.4|14332.4|14326.4|14326.4|14320.4|0
1649213700000|2022-04-06 02:55:00|14331.9|14325.9|14331.4|14325.4|14331.9|14325.9|14330.4|14324.4|0
1649214000000|2022-04-06 03:00:00|14331.9|14325.9|14333.4|14327.4|14335.4|14329.4|14331.4|14325.4|6
1649214300000|2022-04-06 03:05:00|14333.9|14327.9|14333.9|14327.9|14333.9|14327.9|14333.4|14327.4|0
1649214600000|2022-04-06 03:10:00|14334.4|14328.4|14333.9|14327.9|14339.4|14333.4|14330.4|14324.4|17
1649214900000|2022-04-06 03:15:00|14333.4|14327.4|14331.9|14325.9|14333.9|14327.9|14329.9|14323.9|7
1649215200000|2022-04-06 03:20:00|14331.4|14325.4|14327.4|14321.4|14332.9|14326.9|14327.4|14321.4|2
1649215500000|2022-04-06 03:25:00|14326.9|14320.9|14329.9|14323.9|14330.4|14324.4|14324.4|14318.4|5
1649215800000|2022-04-06 03:30:00|14328.4|14322.4|14327.4|14321.4|14330.4|14324.4|14325.9|14319.9|4
1649216100000|2022-04-06 03:35:00|14327.9|14321.9|14328.9|14322.9|14330.9|14324.9|14322.4|14316.4|7
1649216400000|2022-04-06 03:40:00|14329.4|14323.4|14321.9|14315.9|14330.4|14324.4|14320.9|14314.9|10
1649216700000|2022-04-06 03:45:00|14322.9|14316.9|14322.9|14316.9|14322.9|14316.9|14321.4|14315.4|1
1649217000000|2022-04-06 03:50:00|14322.4|14316.4|14330.4|14324.4|14330.4|14324.4|14322.4|14316.4|3
1649217300000|2022-04-06 03:55:00|14329.4|14323.4|14328.9|14322.9|14329.4|14323.4|14324.4|14318.4|6
1649217600000|2022-04-06 04:00:00|14329.4|14323.4|14331.4|14325.4|14331.9|14325.9|14328.4|14322.4|3
1649217900000|2022-04-06 04:05:00|14331.9|14325.9|14337.9|14331.9|14338.4|14332.4|14331.4|14325.4|7
1649218200000|2022-04-06 04:10:00|14338.4|14332.4|14341.4|14335.4|14341.4|14335.4|14336.9|14330.9|3
1649218500000|2022-04-06 04:15:00|14341.9|14335.9|14346.4|14340.4|14349.4|14343.4|14341.9|14335.9|21
1649218800000|2022-04-06 04:20:00|14346.9|14340.9|14345.4|14339.4|14346.9|14340.9|14345.4|14339.4|1
1649219100000|2022-04-06 04:25:00|14345.9|14339.9|14342.4|14336.4|14346.4|14340.4|14341.9|14335.9|1
1649219400000|2022-04-06 04:30:00|14341.4|14335.4|14338.9|14332.9|14342.4|14336.4|14338.4|14332.4|0
1649219700000|2022-04-06 04:35:00|14339.4|14333.4|14337.9|14331.9|14339.9|14333.9|14336.9|14330.9|11
1649220000000|2022-04-06 04:40:00|14338.4|14332.4|14338.9|14332.9|14341.9|14335.9|14338.4|14332.4|2
1649220300000|2022-04-06 04:45:00|14339.4|14333.4|14337.9|14331.9|14341.9|14335.9|14337.9|14331.9|8
1649220600000|2022-04-06 04:50:00|14336.4|14330.4|14335.9|14329.9|14339.9|14333.9|14334.9|14328.9|3
1649220900000|2022-04-06 04:55:00|14336.4|14330.4|14335.4|14329.4|14337.9|14331.9|14334.4|14328.4|2
1649221200000|2022-04-06 05:00:00|14335.9|14329.9|14340.4|14334.4|14340.4|14334.4|14333.9|14327.9|8
1649221500000|2022-04-06 05:05:00|14339.4|14333.4|14348.9|14342.9|14350.4|14344.4|14338.4|14332.4|12
1649221800000|2022-04-06 05:10:00|14349.4|14343.4|14346.9|14340.9|14350.4|14344.4|14345.4|14339.4|4
1649222100000|2022-04-06 05:15:00|14347.4|14341.4|14354.4|14348.4|14356.9|14350.9|14346.9|14340.9|18
1649222400000|2022-04-06 05:20:00|14354.9|14348.9|14355.9|14349.9|14356.9|14350.9|14350.4|14344.4|10
1649222700000|2022-04-06 05:25:00|14356.4|14350.4|14363.4|14357.4|14363.9|14357.9|14355.9|14349.9|43
1649223000000|2022-04-06 05:30:00|14362.9|14356.9|14365.9|14359.9|14367.9|14361.9|14362.4|14356.4|12
1649223300000|2022-04-06 05:35:00|14366.9|14360.9|14367.4|14361.4|14372.9|14366.9|14365.4|14359.4|14
1649223600000|2022-04-06 05:40:00|14368.9|14362.9|14360.9|14354.9|14372.4|14366.4|14358.4|14352.4|61
1649223900000|2022-04-06 05:45:00|14361.4|14355.4|14361.4|14355.4|14366.4|14360.4|14359.9|14353.9|7
1649224200000|2022-04-06 05:50:00|14361.9|14355.9|14362.9|14356.9|14364.9|14358.9|14361.9|14355.9|5
1649224500000|2022-04-06 05:55:00|14363.9|14357.9|14362.4|14356.4|14364.4|14358.4|14356.9|14350.9|19
1649224800000|2022-04-06 06:00:00|14360.8|14358|14377.3|14374.5|14381.3|14378.5|14355.3|14352.5|223
1649225100000|2022-04-06 06:05:00|14377.8|14375|14383.8|14381|14383.8|14381|14365.8|14363|91
1649225400000|2022-04-06 06:10:00|14384.3|14381.5|14388.3|14385.5|14391.8|14389|14383.8|14381|99
1649225700000|2022-04-06 06:15:00|14387.8|14385|14380.8|14378|14389.8|14387|14379.8|14377|89
1649226000000|2022-04-06 06:20:00|14381.3|14378.5|14378.8|14376|14385.8|14383|14372.8|14370|67
1649226300000|2022-04-06 06:25:00|14379.3|14376.5|14380.3|14377.5|14393.3|14390.5|14375.8|14373|116
1649226600000|2022-04-06 06:30:00|14380.8|14378|14394.3|14391.5|14394.3|14391.5|14375.8|14373|70
1649226900000|2022-04-06 06:35:00|14391.3|14388.5|14400.8|14398|14404.3|14401.5|14390.3|14387.5|108
1649227200000|2022-04-06 06:40:00|14400.3|14397.5|14403.8|14401|14408.8|14406|14399.8|14397|89
1649227500000|2022-04-06 06:45:00|14404.3|14401.5|14406.8|14404|14409.8|14407|14396.8|14394|81
1649227800000|2022-04-06 06:50:00|14406.3|14403.5|14393.8|14391|14406.3|14403.5|14391.8|14389|141
1649228100000|2022-04-06 06:55:00|14394.3|14391.5|14385.8|14383|14397.8|14395|14385.3|14382.5|218
1649228400000|2022-04-06 07:00:00|14385.1|14383.7|14369.6|14368.2|14412.1|14410.7|14367.1|14365.7|1427
1649228700000|2022-04-06 07:05:00|14370.6|14369.2|14410.6|14409.2|14412.1|14410.7|14354.6|14353.2|743
1649229000000|2022-04-06 07:10:00|14410.1|14408.7|14419.6|14418.2|14439.6|14438.2|14391.1|14389.7|1021
1649229300000|2022-04-06 07:15:00|14420.1|14418.7|14420.6|14419.2|14435.1|14433.7|14409.6|14408.2|480
1649229600000|2022-04-06 07:20:00|14419.6|14418.2|14402.1|14400.7|14419.6|14418.2|14400.6|14399.2|296
1649229900000|2022-04-06 07:25:00|14401.6|14400.2|14418.1|14416.7|14430.6|14429.2|14397.6|14396.2|373
1649230200000|2022-04-06 07:30:00|14418.6|14417.2|14360.6|14359.2|14424.1|14422.7|14359.6|14358.2|659
1649230500000|2022-04-06 07:35:00|14360.1|14358.7|14342.6|14341.2|14366.6|14365.2|14341.6|14340.2|882
1649230800000|2022-04-06 07:40:00|14342.1|14340.7|14307.9|14306.5|14355.6|14354.2|14303.9|14302.5|1075
1649231100000|2022-04-06 07:45:00|14307.4|14306|14273.9|14272.5|14307.4|14306|14253.9|14252.5|1639
1649231400000|2022-04-06 07:50:00|14273.4|14272|14269.9|14268.5|14285.9|14284.5|14258.9|14257.5|754
1649231700000|2022-04-06 07:55:00|14269.4|14268|14255.4|14254|14278.4|14277|14251.9|14250.5|677
1649232000000|2022-04-06 08:00:00|14256.4|14255|14272.9|14271.5|14281.4|14280|14245.9|14244.5|710
1649232300000|2022-04-06 08:05:00|14272.4|14271|14268.9|14267.5|14282.4|14281|14263.9|14262.5|480
1649232600000|2022-04-06 08:10:00|14269.4|14268|14262.9|14261.5|14269.9|14268.5|14246.4|14245|429
1649232900000|2022-04-06 08:15:00|14262.4|14261|14247.4|14246|14274.9|14273.5|14237.9|14236.5|467
1649233200000|2022-04-06 08:20:00|14247.9|14246.5|14227.9|14226.5|14247.9|14246.5|14216.4|14215|810
1649233500000|2022-04-06 08:25:00|14227.4|14226|14245.9|14244.5|14253.4|14252|14226.4|14225|368
1649233800000|2022-04-06 08:30:00|14246.4|14245|14237.9|14236.5|14262.4|14261|14233.9|14232.5|418
1649234100000|2022-04-06 08:35:00|14237.4|14236|14229.4|14228|14245.9|14244.5|14217.9|14216.5|408
1649234400000|2022-04-06 08:40:00|14228.9|14227.5|14208.9|14207.5|14234.4|14233|14206.9|14205.5|374
1649234700000|2022-04-06 08:45:00|14208.4|14207|14238.9|14237.5|14250.4|14249|14203.9|14202.5|442
1649235000000|2022-04-06 08:50:00|14239.4|14238|14243.9|14242.5|14253.4|14252|14229.9|14228.5|458
1649235300000|2022-04-06 08:55:00|14243.4|14242|14251.9|14250.5|14253.4|14252|14231.4|14230|217
1649235600000|2022-04-06 09:00:00|14252.4|14251|14244.4|14243|14267.4|14266|14243.4|14242|371
1649235900000|2022-04-06 09:05:00|14244.9|14243.5|14227.9|14226.5|14247.9|14246.5|14222.9|14221.5|214
1649236200000|2022-04-06 09:10:00|14228.4|14227|14222.9|14221.5|14240.9|14239.5|14218.4|14217|410
1649236500000|2022-04-06 09:15:00|14222.4|14221|14236.4|14235|14245.4|14244|14213.4|14212|293
1649236800000|2022-04-06 09:20:00|14235.9|14234.5|14237.9|14236.5|14238.9|14237.5|14222.9|14221.5|145
1649237100000|2022-04-06 09:25:00|14239.4|14238|14225.9|14224.5|14241.4|14240|14224.9|14223.5|176
1649237400000|2022-04-06 09:30:00|14226.4|14225|14233.4|14232|14238.4|14237|14224.9|14223.5|169
1649237700000|2022-04-06 09:35:00|14232.9|14231.5|14227.9|14226.5|14240.4|14239|14224.9|14223.5|317
1649238000000|2022-04-06 09:40:00|14228.4|14227|14225.9|14224.5|14237.9|14236.5|14209.9|14208.5|304
1649238300000|2022-04-06 09:45:00|14226.4|14225|14214.9|14213.5|14227.4|14226|14210.9|14209.5|279
1649238600000|2022-04-06 09:50:00|14214.4|14213|14227.9|14226.5|14233.9|14232.5|14210.4|14209|295
1649238900000|2022-04-06 09:55:00|14227.4|14226|14242.4|14241|14258.4|14257|14225.9|14224.5|536
1649239200000|2022-04-06 10:00:00|14242.9|14241.5|14258.9|14257.5|14260.4|14259|14242.9|14241.5|434
1649239500000|2022-04-06 10:05:00|14258.4|14257|14247.9|14246.5|14263.4|14262|14243.9|14242.5|273
1649239800000|2022-04-06 10:10:00|14248.4|14247|14210.4|14209|14249.4|14248|14202.4|14201|739
1649240100000|2022-04-06 10:15:00|14209.9|14208.5|14209.4|14208|14222.9|14221.5|14199.9|14198.5|313
1649240400000|2022-04-06 10:20:00|14209.9|14208.5|14219.4|14218|14220.4|14219|14194.4|14193|330
1649240700000|2022-04-06 10:25:00|14217.9|14216.5|14231.9|14230.5|14236.9|14235.5|14213.9|14212.5|249
1649241000000|2022-04-06 10:30:00|14231.4|14230|14215.9|14214.5|14232.4|14231|14210.4|14209|179
1649241300000|2022-04-06 10:35:00|14216.4|14215|14207.9|14206.5|14221.9|14220.5|14204.9|14203.5|448
1649241600000|2022-04-06 10:40:00|14208.4|14207|14227.4|14226|14230.4|14229|14204.9|14203.5|390
1649241900000|2022-04-06 10:45:00|14227.9|14226.5|14208.4|14207|14229.9|14228.5|14204.9|14203.5|379
1649242200000|2022-04-06 10:50:00|14208.9|14207.5|14213.4|14212|14215.4|14214|14198.9|14197.5|205
1649242500000|2022-04-06 10:55:00|14212.9|14211.5|14211.9|14210.5|14215.9|14214.5|14203.4|14202|134
1649242800000|2022-04-06 11:00:00|14211.4|14210|14202.9|14201.5|14214.4|14213|14200.9|14199.5|281
1649243100000|2022-04-06 11:05:00|14203.4|14202|14181.4|14180|14205.9|14204.5|14180.9|14179.5|481
1649243400000|2022-04-06 11:10:00|14180.9|14179.5|14175.4|14174|14191.4|14190|14173.9|14172.5|368
1649243700000|2022-04-06 11:15:00|14174.9|14173.5|14178.9|14177.5|14185.9|14184.5|14167.9|14166.5|356
1649244000000|2022-04-06 11:20:00|14178.4|14177|14164.4|14163|14184.4|14183|14163.4|14162|230
1649244300000|2022-04-06 11:25:00|14165.4|14164|14164.9|14163.5|14173.4|14172|14162.9|14161.5|234
1649244600000|2022-04-06 11:30:00|14165.4|14164|14164.4|14163|14174.4|14173|14157.4|14156|408
1649244900000|2022-04-06 11:35:00|14163.4|14162|14162.9|14161.5|14174.9|14173.5|14160.9|14159.5|277
1649245200000|2022-04-06 11:40:00|14162.2|14160.8|14145.2|14143.8|14163.2|14161.8|14143.7|14142.3|1049
1649245500000|2022-04-06 11:45:00|14145.7|14144.3|14151.2|14149.8|14157.7|14156.3|14143.7|14142.3|276
1649245800000|2022-04-06 11:50:00|14151.7|14150.3|14140.2|14138.8|14153.2|14151.8|14136.7|14135.3|415
1649246100000|2022-04-06 11:55:00|14139.7|14138.3|14136.7|14135.3|14145.7|14144.3|14129.2|14127.8|396
1649246400000|2022-04-06 12:00:00|14135.7|14134.3|14123.2|14121.8|14139.7|14138.3|14114.7|14113.3|413
1649246700000|2022-04-06 12:05:00|14122.7|14121.3|14129.2|14127.8|14133.7|14132.3|14115.7|14114.3|390
1649247000000|2022-04-06 12:10:00|14129.7|14128.3|14147.2|14145.8|14151.2|14149.8|14119.2|14117.8|722
1649247300000|2022-04-06 12:15:00|14146.7|14145.3|14152.2|14150.8|14156.2|14154.8|14136.7|14135.3|385
1649247600000|2022-04-06 12:20:00|14152.7|14151.3|14164.7|14163.3|14165.7|14164.3|14151.2|14149.8|484
1649247900000|2022-04-06 12:25:00|14164.2|14162.8|14162.2|14160.8|14168.7|14167.3|14157.7|14156.3|270
1649248200000|2022-04-06 12:30:00|14162.7|14161.3|14152.7|14151.3|14165.2|14163.8|14140.7|14139.3|364
1649248500000|2022-04-06 12:35:00|14153.2|14151.8|14139.2|14137.8|14156.2|14154.8|14138.7|14137.3|285
1649248800000|2022-04-06 12:40:00|14139.7|14138.3|14130.2|14128.8|14140.2|14138.8|14125.2|14123.8|295
1649249100000|2022-04-06 12:45:00|14130.7|14129.3|14107.2|14105.8|14138.2|14136.8|14104.7|14103.3|573
1649249400000|2022-04-06 12:50:00|14106.2|14104.8|14100.7|14099.3|14124.7|14123.3|14098.2|14096.8|888
1649249700000|2022-04-06 12:55:00|14101.2|14099.8|14118.2|14116.8|14122.7|14121.3|14098.7|14097.3|418
1649250000000|2022-04-06 13:00:00|14118.7|14117.3|14127.2|14125.8|14128.7|14127.3|14108.2|14106.8|384
1649250300000|2022-04-06 13:05:00|14126.7|14125.3|14126.7|14125.3|14134.7|14133.3|14120.2|14118.8|500
1649250600000|2022-04-06 13:10:00|14127.2|14125.8|14122.2|14120.8|14132.7|14131.3|14115.7|14114.3|381
1649250900000|2022-04-06 13:15:00|14122.7|14121.3|14127.2|14125.8|14132.7|14131.3|14121.7|14120.3|275
1649251200000|2022-04-06 13:20:00|14127.7|14126.3|14124.2|14122.8|14132.2|14130.8|14116.7|14115.3|235
1649251500000|2022-04-06 13:25:00|14123.7|14122.3|14105.2|14103.8|14124.2|14122.8|14103.7|14102.3|850
1649251800000|2022-04-06 13:30:00|14104.7|14103.3|14100.7|14099.3|14128.2|14126.8|14091.7|14090.3|830
1649252100000|2022-04-06 13:35:00|14100.2|14098.8|14090.7|14089.3|14107.2|14105.8|14087.2|14085.8|1080
1649252400000|2022-04-06 13:40:00|14090.2|14088.8|14064.2|14062.8|14094.2|14092.8|14062.2|14060.8|1118
1649252700000|2022-04-06 13:45:00|14064.7|14063.3|14059.2|14057.8|14081.2|14079.8|14058.7|14057.3|1169
1649253000000|2022-04-06 13:50:00|14059.7|14058.3|14071.7|14070.3|14083.7|14082.3|14054.7|14053.3|943
1649253300000|2022-04-06 13:55:00|14071.2|14069.8|14055.7|14054.3|14087.7|14086.3|14054.2|14052.8|690
1649253600000|2022-04-06 14:00:00|14057.2|14055.8|14040.2|14038.8|14078.2|14076.8|14039.7|14038.3|950
1649253900000|2022-04-06 14:05:00|14039.7|14038.3|14039.2|14037.8|14054.2|14052.8|14031.7|14030.3|837
1649254200000|2022-04-06 14:10:00|14038.3|14036.9|14054.3|14052.9|14056.3|14054.9|14026.8|14025.4|751
1649254500000|2022-04-06 14:15:00|14053.8|14052.4|14087.8|14086.4|14089.8|14088.4|14051.8|14050.4|700
1649254800000|2022-04-06 14:20:00|14088.3|14086.9|14093.8|14092.4|14109.3|14107.9|14080.3|14078.9|623
1649255100000|2022-04-06 14:25:00|14093.3|14091.9|14066.8|14065.4|14095.3|14093.9|14066.8|14065.4|485
1649255400000|2022-04-06 14:30:00|14066.3|14064.9|14082.3|14080.9|14098.3|14096.9|14066.3|14064.9|541
1649255700000|2022-04-06 14:35:00|14082.8|14081.4|14104.3|14102.9|14104.8|14103.4|14082.3|14080.9|371
1649256000000|2022-04-06 14:40:00|14103.8|14102.4|14115.3|14113.9|14117.8|14116.4|14094.8|14093.4|589
1649256300000|2022-04-06 14:45:00|14114.8|14113.4|14120.3|14118.9|14126.8|14125.4|14105.8|14104.4|657
1649256600000|2022-04-06 14:50:00|14120.8|14119.4|14104.8|14103.4|14121.8|14120.4|14101.8|14100.4|721
1649256900000|2022-04-06 14:55:00|14105.3|14103.9|14095.3|14093.9|14111.8|14110.4|14094.3|14092.9|475
1649257200000|2022-04-06 15:00:00|14094.8|14093.4|14107.3|14105.9|14116.8|14115.4|14090.8|14089.4|506
1649257500000|2022-04-06 15:05:00|14106.8|14105.4|14119.3|14117.9|14120.8|14119.4|14101.3|14099.9|559
1649257800000|2022-04-06 15:10:00|14118.8|14117.4|14120.8|14119.4|14127.3|14125.9|14113.3|14111.9|416
1649258100000|2022-04-06 15:15:00|14121.3|14119.9|14121.8|14120.4|14132.8|14131.4|14115.3|14113.9|518
1649258400000|2022-04-06 15:20:00|14122.3|14120.9|14145.8|14144.4|14151.8|14150.4|14120.8|14119.4|774
1649258700000|2022-04-06 15:25:00|14146.3|14144.9|14140.8|14139.4|14146.8|14145.4|14125.8|14124.4|1448
1649259000000|2022-04-06 15:30:00|14141.5|14138.7|14149|14146.2|14152.5|14149.7|14134.5|14131.7|1554
1649259300000|2022-04-06 15:35:00|14150|14147.2|14136|14133.2|14153.5|14150.7|14128|14125.2|936
1649259600000|2022-04-06 15:40:00|14135.5|14132.7|14137|14134.2|14145|14142.2|14129|14126.2|371
1649259900000|2022-04-06 15:45:00|14137.5|14134.7|14153|14150.2|14159|14156.2|14128.5|14125.7|326
1649260200000|2022-04-06 15:50:00|14152.5|14149.7|14155.5|14152.7|14164|14161.2|14147|14144.2|738
1649260500000|2022-04-06 15:55:00|14155|14152.2|14155|14152.2|14163.5|14160.7|14152.5|14149.7|191
1649260800000|2022-04-06 16:00:00|14155.5|14152.7|14159.5|14156.7|14164|14161.2|14149.5|14146.7|178
1649261100000|2022-04-06 16:05:00|14160|14157.2|14162|14159.2|14172.5|14169.7|14158.5|14155.7|405
1649261400000|2022-04-06 16:10:00|14161.5|14158.7|14152|14149.2|14164|14161.2|14151.5|14148.7|198
1649261700000|2022-04-06 16:15:00|14151.5|14148.7|14139|14136.2|14154|14151.2|14138.5|14135.7|242
1649262000000|2022-04-06 16:20:00|14138|14135.2|14134.5|14131.7|14140.5|14137.7|14127.5|14124.7|176
1649262300000|2022-04-06 16:25:00|14135|14132.2|14130.5|14127.7|14137.5|14134.7|14128.5|14125.7|109
1649262600000|2022-04-06 16:30:00|14131.5|14128.7|14136.5|14133.7|14138|14135.2|14125.5|14122.7|143
1649262900000|2022-04-06 16:35:00|14136|14133.2|14132.5|14129.7|14137.5|14134.7|14130|14127.2|108
1649263200000|2022-04-06 16:40:00|14131|14128.2|14132.5|14129.7|14134.5|14131.7|14128.5|14125.7|85
1649263500000|2022-04-06 16:45:00|14132|14129.2|14130|14127.2|14134|14131.2|14121.5|14118.7|133
1649263800000|2022-04-06 16:50:00|14129.5|14126.7|14128|14125.2|14130|14127.2|14122|14119.2|94
1649264100000|2022-04-06 16:55:00|14128.5|14125.7|14129.5|14126.7|14131.5|14128.7|14125.5|14122.7|52
1649264400000|2022-04-06 17:00:00|14129|14126.2|14129|14126.2|14131|14128.2|14125.5|14122.7|85
1649264700000|2022-04-06 17:05:00|14129.5|14126.7|14134|14131.2|14139.5|14136.7|14128|14125.2|88
1649265000000|2022-04-06 17:10:00|14133.5|14130.7|14141|14138.2|14141.5|14138.7|14132.5|14129.7|61
1649265300000|2022-04-06 17:15:00|14139.5|14136.7|14137|14134.2|14150|14147.2|14136.5|14133.7|115
1649265600000|2022-04-06 17:20:00|14136.5|14133.7|14155.5|14152.7|14155.5|14152.7|14135.5|14132.7|94
1649265900000|2022-04-06 17:25:00|14155|14152.2|14156|14153.2|14159|14156.2|14149|14146.2|93
1649266200000|2022-04-06 17:30:00|14155.5|14152.7|14159|14156.2|14162.5|14159.7|14149.5|14146.7|117
1649266500000|2022-04-06 17:35:00|14159.5|14156.7|14160|14157.2|14163.5|14160.7|14151|14148.2|70
1649266800000|2022-04-06 17:40:00|14160.5|14157.7|14166|14163.2|14173|14170.2|14156|14153.2|169
1649267100000|2022-04-06 17:45:00|14165.5|14162.7|14171|14168.2|14171.5|14168.7|14153.5|14150.7|138
1649267400000|2022-04-06 17:50:00|14170.5|14167.7|14163.5|14160.7|14172.5|14169.7|14161|14158.2|120
1649267700000|2022-04-06 17:55:00|14163|14160.2|14139.5|14136.7|14164.5|14161.7|14139.5|14136.7|125
1649268000000|2022-04-06 18:00:00|14140.5|14137.7|14168|14165.2|14194.5|14191.7|14130|14127.2|543
1649268300000|2022-04-06 18:05:00|14168.5|14165.7|14130.5|14127.7|14169|14166.2|14124|14121.2|275
1649268600000|2022-04-06 18:10:00|14130|14127.2|14101|14098.2|14132.5|14129.7|14098|14095.2|307
1649268900000|2022-04-06 18:15:00|14100.5|14097.7|14092.5|14089.7|14101|14098.2|14076|14073.2|363
1649269200000|2022-04-06 18:20:00|14092|14089.2|14111.5|14108.7|14115.5|14112.7|14088|14085.2|272
1649269500000|2022-04-06 18:25:00|14112|14109.2|14117.5|14114.7|14131|14128.2|14105|14102.2|203
1649269800000|2022-04-06 18:30:00|14117|14114.2|14161|14158.2|14173.5|14170.7|14112.5|14109.7|263
1649270100000|2022-04-06 18:35:00|14160.5|14157.7|14155|14152.2|14176|14173.2|14143.5|14140.7|278
1649270400000|2022-04-06 18:40:00|14155.5|14152.7|14164|14161.2|14175.5|14172.7|14149|14146.2|217
1649270700000|2022-04-06 18:45:00|14164.5|14161.7|14155|14152.2|14179|14176.2|14149.5|14146.7|156
1649271000000|2022-04-06 18:50:00|14154.5|14151.7|14176.5|14173.7|14184.5|14181.7|14154.5|14151.7|212
1649271300000|2022-04-06 18:55:00|14177|14174.2|14196|14193.2|14197|14194.2|14176|14173.2|372
1649271600000|2022-04-06 19:00:00|14196.5|14193.7|14205|14202.2|14213|14210.2|14196|14193.2|238
1649271900000|2022-04-06 19:05:00|14205.5|14202.7|14187|14184.2|14205.5|14202.7|14176|14173.2|188
1649272200000|2022-04-06 19:10:00|14186.5|14183.7|14194|14191.2|14202|14199.2|14179|14176.2|136
1649272500000|2022-04-06 19:15:00|14194.5|14191.7|14173|14170.2|14204.5|14201.7|14173|14170.2|197
1649272800000|2022-04-06 19:20:00|14173.5|14170.7|14151|14148.2|14176.5|14173.7|14149.5|14146.7|110
1649273100000|2022-04-06 19:25:00|14153|14150.2|14139|14136.2|14155.5|14152.7|14136|14133.2|223
1649273400000|2022-04-06 19:30:00|14138.5|14135.7|14135|14132.2|14149.5|14146.7|14127|14124.2|216
1649273700000|2022-04-06 19:35:00|14134.5|14131.7|14157|14154.2|14160|14157.2|14129.5|14126.7|180
1649274000000|2022-04-06 19:40:00|14156.5|14153.7|14156.5|14153.7|14165|14162.2|14142|14139.2|202
1649274300000|2022-04-06 19:45:00|14157|14154.2|14173|14170.2|14185|14182.2|14150|14147.2|160
1649274600000|2022-04-06 19:50:00|14173.5|14170.7|14151|14148.2|14181|14178.2|14148|14145.2|275
1649274900000|2022-04-06 19:55:00|14151.5|14148.7|14148.5|14145.7|14176.5|14173.7|14132|14129.2|389
1649275200000|2022-04-06 20:00:00|14147.2|14140.2|14144.8|14137.8|14149.6|14142.6|14127.5|14120.5|1178
1649275500000|2022-04-06 20:05:00|14143.7|14136.7|14152.9|14145.9|14156.5|14149.5|14143.7|14136.7|0
1649275800000|2022-04-06 20:10:00|14153.5|14146.5|14141.4|14134.4|14157.1|14150.1|14141.4|14134.4|0
1649276100000|2022-04-06 20:15:00|14142.6|14135.6|14142.6|14135.6|14145|14138|14127|14120|0
1649276400000|2022-04-06 20:20:00|14143.8|14136.8|14138.7|14131.7|14145|14138|14136.3|14129.3|0
1649276700000|2022-04-06 20:25:00|14139.3|14132.3|14142.3|14135.3|14144.7|14137.7|14138.7|14131.7|0
1649277000000|2022-04-06 20:30:00|14142.9|14135.9|14141.3|14134.3|14144.7|14137.7|14141.1|14134.1|0
1649277300000|2022-04-06 20:35:00|14143|14136|14134.2|14127.2|14143.7|14136.7|14129.5|14122.5|0
1649277600000|2022-04-06 20:40:00|14133.6|14126.6|14131.7|14124.7|14136.6|14129.6|14131.7|14124.7|0
1649277900000|2022-04-06 20:45:00|14131.6|14124.6|14136.4|14129.4|14137.5|14130.5|14131.5|14124.5|0
1649278200000|2022-04-06 20:50:00|14137.6|14130.6|14127.9|14120.9|14137.6|14130.6|14127.6|14120.6|0
1649278500000|2022-04-06 20:55:00|14129.1|14122.1|14127.7|14120.7|14130.9|14123.9|14126.8|14119.8|0
1649278800000|2022-04-06 21:00:00|14126.7|14119.7|14129.3|14122.3|14130.3|14123.3|14126.7|14119.7|0
1649279100000|2022-04-06 21:05:00|14129.4|14122.4|14135.2|14128.2|14135.4|14128.4|14129.4|14122.4|0
1649279400000|2022-04-06 21:10:00|14135.3|14128.3|14135.2|14128.2|14136|14129|14133.8|14126.8|0
1649279700000|2022-04-06 21:15:00|14135.9|14128.9|14136|14129|14136|14129|14135.6|14128.6|0
1649280000000|2022-04-06 21:20:00|14136.1|14129.1|14135.8|14128.8|14136.3|14129.3|14135.4|14128.4|0
1649280300000|2022-04-06 21:25:00|14135.9|14128.9|14135.2|14128.2|14136.3|14129.3|14135.2|14128.2|0
1649280600000|2022-04-06 21:30:00|14135|14128|14132.3|14125.3|14135|14128|14130.8|14123.8|0
1649280900000|2022-04-06 21:35:00|14132.7|14125.7|14132.4|14125.4|14133|14126|14132|14125|0
1649281200000|2022-04-06 21:40:00|14132.3|14125.3|14133.2|14126.2|14133.2|14126.2|14132.1|14125.1|0
1649281500000|2022-04-06 21:45:00|14133.1|14126.1|14134.8|14127.8|14134.8|14127.8|14132.6|14125.6|0
1649281800000|2022-04-06 21:50:00|14133.4|14126.4|14133.8|14126.8|14134.1|14127.1|14133.1|14126.1|0
1649282100000|2022-04-06 21:55:00|14133.9|14126.9|14134.4|14127.4|14134.4|14127.4|14133|14126|0
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14146|14139|14146|14139|14131.1|14124.1|0
1649282700000|2022-04-06 22:05:00|14147.2|14140.2|14152.2|14145.2|14154.4|14147.4|14144.8|14137.8|0
1649283000000|2022-04-06 22:10:00|14153.4|14146.4|14152.6|14145.6|14153.9|14146.9|14150.3|14143.3|0
1649283300000|2022-04-06 22:15:00|14155|14148|14149.4|14142.4|14157.4|14150.4|14149.4|14142.4|0
1649283600000|2022-04-06 22:20:00|14150.6|14143.6|14149.4|14142.4|14151.8|14144.8|14148.2|14141.2|0
1649283900000|2022-04-06 22:25:00|14150.5|14143.5|14149|14142|14150.5|14143.5|14145.8|14138.8|0
1649284200000|2022-04-06 22:30:00|14149.6|14142.6|14158.9|14151.9|14158.9|14151.9|14149.6|14142.6|0
1649284500000|2022-04-06 22:35:00|14159.5|14152.5|14156.7|14149.7|14160.3|14153.3|14155.4|14148.4|0
1649284800000|2022-04-06 22:40:00|14157.2|14150.2|14158.1|14151.1|14159|14152|14148.6|14141.6|0
1649285100000|2022-04-06 22:45:00|14158.6|14151.6|14154.1|14147.1|14159.3|14152.3|14154.1|14147.1|0
1649285400000|2022-04-06 22:50:00|14152.9|14145.9|14148.2|14141.2|14154.7|14147.7|14144.6|14137.6|0
1649285700000|2022-04-06 22:55:00|14147|14140|14150.5|14143.5|14152.9|14145.9|14147|14140|0
1649286000000|2022-04-06 23:00:00|14149.9|14142.9|14143.4|14136.4|14154.1|14147.1|14143.4|14136.4|0
1649286300000|2022-04-06 23:05:00|14142.2|14135.2|14143.3|14136.3|14144.5|14137.5|14139.7|14132.7|0
1649286600000|2022-04-06 23:10:00|14143.4|14136.4|14142.2|14135.2|14145.7|14138.7|14139.7|14132.7|0
1649286900000|2022-04-06 23:15:00|14143.4|14136.4|14143.3|14136.3|14145.1|14138.1|14142.2|14135.2|0
1649287200000|2022-04-06 23:20:00|14142.7|14135.7|14145.7|14138.7|14148.1|14141.1|14142.7|14135.7|0
1649287500000|2022-04-06 23:25:00|14144.5|14137.5|14144.5|14137.5|14145.7|14138.7|14142.1|14135.1|0
1649287800000|2022-04-06 23:30:00|14143.3|14136.3|14130|14123|14145.7|14138.7|14126.4|14119.4|0
1649288100000|2022-04-06 23:35:00|14128.8|14121.8|14111.1|14104.1|14130|14123|14108.7|14101.7|0
1649288400000|2022-04-06 23:40:00|14111.7|14104.7|14111.6|14104.6|14114.7|14107.7|14107.5|14100.5|0
1649288700000|2022-04-06 23:45:00|14111.1|14104.1|14106.7|14099.7|14113.5|14106.5|14106.3|14099.3|0
1649289000000|2022-04-06 23:50:00|14105.6|14098.6|14098.3|14091.3|14108|14101|14092.3|14085.3|0
1649289300000|2022-04-06 23:55:00|14098.4|14091.4|14090.7|14083.7|14098.4|14091.4|14084.3|14077.3|0
1649289600000|2022-04-07 00:00:00|14087.1|14080.1|14099.8|14092.8|14102.2|14095.2|14078.1|14071.1|0
1649289900000|2022-04-07 00:05:00|14100.9|14093.9|14092.1|14085.1|14102.1|14095.1|14092.1|14085.1|0
1649290200000|2022-04-07 00:10:00|14091.5|14084.5|14091.5|14084.5|14102.2|14095.2|14089.2|14082.2|0
1649290500000|2022-04-07 00:15:00|14092.7|14085.7|14079.6|14073.6|14097.5|14090.5|14077.1|14071.1|93
1649290800000|2022-04-07 00:20:00|14081.1|14075.1|14085.1|14079.1|14091.1|14085.1|14080.1|14074.1|19
1649291100000|2022-04-07 00:25:00|14086.1|14080.1|14092.6|14086.6|14092.6|14086.6|14082.1|14076.1|3
1649291400000|2022-04-07 00:30:00|14092.1|14086.1|14085.1|14079.1|14092.1|14086.1|14082.1|14076.1|10
1649291700000|2022-04-07 00:35:00|14084.6|14078.6|14080.1|14074.1|14084.6|14078.6|14078.1|14072.1|5
1649292000000|2022-04-07 00:40:00|14081.1|14075.1|14093.1|14087.1|14093.1|14087.1|14081.1|14075.1|6
1649292300000|2022-04-07 00:45:00|14092.6|14086.6|14086.1|14080.1|14093.1|14087.1|14083.1|14077.1|7
1649292600000|2022-04-07 00:50:00|14086.6|14080.6|14095.1|14089.1|14096.6|14090.6|14085.6|14079.6|4
1649292900000|2022-04-07 00:55:00|14095.6|14089.6|14095.6|14089.6|14096.1|14090.1|14091.1|14085.1|3
1649293200000|2022-04-07 01:00:00|14095.1|14089.1|14093.1|14087.1|14095.6|14089.6|14088.1|14082.1|5
1649293500000|2022-04-07 01:05:00|14093.6|14087.6|14106.1|14100.1|14106.1|14100.1|14093.6|14087.6|7
1649293800000|2022-04-07 01:10:00|14106.6|14100.6|14109.6|14103.6|14110.1|14104.1|14103.1|14097.1|22
1649294100000|2022-04-07 01:15:00|14109.1|14103.1|14110.1|14104.1|14112.6|14106.6|14107.1|14101.1|3
1649294400000|2022-04-07 01:20:00|14110.6|14104.6|14105.6|14099.6|14113.1|14107.1|14105.1|14099.1|3
1649294700000|2022-04-07 01:25:00|14105.1|14099.1|14101.1|14095.1|14106.1|14100.1|14100.1|14094.1|5
1649295000000|2022-04-07 01:30:00|14100.1|14094.1|14107.6|14101.6|14107.6|14101.6|14095.6|14089.6|7
1649295300000|2022-04-07 01:35:00|14107.1|14101.1|14112.6|14106.6|14113.1|14107.1|14106.6|14100.6|4
1649295600000|2022-04-07 01:40:00|14112.1|14106.1|14131.6|14125.6|14131.6|14125.6|14111.6|14105.6|12
1649295900000|2022-04-07 01:45:00|14132.1|14126.1|14131.6|14125.6|14140.1|14134.1|14131.6|14125.6|8
1649296200000|2022-04-07 01:50:00|14132.1|14126.1|14128.6|14122.6|14132.1|14126.1|14125.6|14119.6|1
1649296500000|2022-04-07 01:55:00|14129.1|14123.1|14118.1|14112.1|14131.6|14125.6|14117.6|14111.6|14
1649296800000|2022-04-07 02:00:00|14118.6|14112.6|14114.6|14108.6|14123.1|14117.1|14114.1|14108.1|3
1649297100000|2022-04-07 02:05:00|14113.6|14107.6|14114.6|14108.6|14118.6|14112.6|14112.1|14106.1|4
1649297400000|2022-04-07 02:10:00|14115.1|14109.1|14113.1|14107.1|14116.6|14110.6|14112.6|14106.6|0
1649297700000|2022-04-07 02:15:00|14112.6|14106.6|14109.6|14103.6|14112.6|14106.6|14106.1|14100.1|4
1649298000000|2022-04-07 02:20:00|14110.1|14104.1|14110.1|14104.1|14113.6|14107.6|14109.1|14103.1|0
1649298300000|2022-04-07 02:25:00|14113.6|14107.6|14111.6|14105.6|14114.1|14108.1|14110.1|14104.1|6
1649298600000|2022-04-07 02:30:00|14111.1|14105.1|14118.6|14112.6|14121.1|14115.1|14110.6|14104.6|4
1649298900000|2022-04-07 02:35:00|14118.1|14112.1|14104.1|14098.1|14118.1|14112.1|14104.1|14098.1|5
1649299200000|2022-04-07 02:40:00|14103.6|14097.6|14104.6|14098.6|14105.1|14099.1|14102.1|14096.1|4
1649299500000|2022-04-07 02:45:00|14105.1|14099.1|14104.6|14098.6|14105.1|14099.1|14104.1|14098.1|0
1649299800000|2022-04-07 02:50:00|14105.1|14099.1|14106.1|14100.1|14110.1|14104.1|14105.1|14099.1|3
1649300100000|2022-04-07 02:55:00|14107.1|14101.1|14104.6|14098.6|14110.1|14104.1|14104.6|14098.6|3
1649300400000|2022-04-07 03:00:00|14105.1|14099.1|14103.6|14097.6|14108.6|14102.6|14103.6|14097.6|1
1649300700000|2022-04-07 03:05:00|14103.1|14097.1|14107.1|14101.1|14107.1|14101.1|14099.6|14093.6|7
1649301000000|2022-04-07 03:10:00|14105.1|14099.1|14106.6|14100.6|14106.6|14100.6|14102.1|14096.1|3
1649301300000|2022-04-07 03:15:00|14106.1|14100.1|14105.1|14099.1|14106.6|14100.6|14101.6|14095.6|11
1649301600000|2022-04-07 03:20:00|14105.6|14099.6|14105.6|14099.6|14106.6|14100.6|14105.6|14099.6|4
1649301900000|2022-04-07 03:25:00|14105.1|14099.1|14101.1|14095.1|14105.6|14099.6|14098.1|14092.1|9
1649302200000|2022-04-07 03:30:00|14101.6|14095.6|14100.6|14094.6|14104.6|14098.6|14099.1|14093.1|12
1649302500000|2022-04-07 03:35:00|14101.1|14095.1|14099.1|14093.1|14103.1|14097.1|14099.1|14093.1|6
1649302800000|2022-04-07 03:40:00|14098.6|14092.6|14097.1|14091.1|14099.1|14093.1|14094.1|14088.1|16
1649303100000|2022-04-07 03:45:00|14097.6|14091.6|14102.1|14096.1|14102.6|14096.6|14097.1|14091.1|5
1649303400000|2022-04-07 03:50:00|14101.6|14095.6|14098.6|14092.6|14101.6|14095.6|14098.1|14092.1|0
1649303700000|2022-04-07 03:55:00|14099.1|14093.1|14094.6|14088.6|14099.1|14093.1|14093.6|14087.6|11
1649304000000|2022-04-07 04:00:00|14094.1|14088.1|14096.1|14090.1|14096.1|14090.1|14093.1|14087.1|2
1649304300000|2022-04-07 04:05:00|14095.6|14089.6|14095.6|14089.6|14097.6|14091.6|14095.6|14089.6|4
1649304600000|2022-04-07 04:10:00|14095.1|14089.1|14094.1|14088.1|14095.1|14089.1|14091.6|14085.6|10
1649304900000|2022-04-07 04:15:00|14093.6|14087.6|14095.1|14089.1|14095.6|14089.6|14093.1|14087.1|2
1649305200000|2022-04-07 04:20:00|14094.6|14088.6|14092.1|14086.1|14094.6|14088.6|14092.1|14086.1|0
1649305500000|2022-04-07 04:25:00|14091.6|14085.6|14091.6|14085.6|14091.6|14085.6|14083.1|14077.1|7
1649305800000|2022-04-07 04:30:00|14092.1|14086.1|14097.1|14091.1|14099.1|14093.1|14091.6|14085.6|3
1649306100000|2022-04-07 04:35:00|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|0
1649306400000|2022-04-07 04:40:00|14097.1|14091.1|14097.1|14091.1|14097.6|14091.6|14097.1|14091.1|0
1649306700000|2022-04-07 04:45:00|14097.6|14091.6|14099.6|14093.6|14100.1|14094.1|14095.1|14089.1|2
1649307000000|2022-04-07 04:50:00|14100.1|14094.1|14099.1|14093.1|14101.1|14095.1|14097.1|14091.1|1
1649307300000|2022-04-07 04:55:00|14098.6|14092.6|14095.6|14089.6|14098.6|14092.6|14094.6|14088.6|1
1649307600000|2022-04-07 05:00:00|14094.6|14088.6|14086.1|14080.1|14098.6|14092.6|14082.6|14076.6|14
1649307900000|2022-04-07 05:05:00|14085.6|14079.6|14091.1|14085.1|14091.1|14085.1|14080.1|14074.1|11
1649308200000|2022-04-07 05:10:00|14091.6|14085.6|14096.6|14090.6|14097.6|14091.6|14088.1|14082.1|13
1649308500000|2022-04-07 05:15:00|14097.1|14091.1|14092.6|14086.6|14099.6|14093.6|14091.1|14085.1|13
1649308800000|2022-04-07 05:20:00|14093.1|14087.1|14087.6|14081.6|14096.6|14090.6|14084.1|14078.1|6
1649309100000|2022-04-07 05:25:00|14087.1|14081.1|14084.6|14078.6|14087.6|14081.6|14083.6|14077.6|5
1649309400000|2022-04-07 05:30:00|14084.1|14078.1|14089.6|14083.6|14098.6|14092.6|14084.1|14078.1|20
1649309700000|2022-04-07 05:35:00|14090.1|14084.1|14100.1|14094.1|14100.1|14094.1|14087.6|14081.6|9
1649310000000|2022-04-07 05:40:00|14099.6|14093.6|14092.6|14086.6|14104.6|14098.6|14092.6|14086.6|7
1649310300000|2022-04-07 05:45:00|14094.1|14088.1|14112.1|14106.1|14114.6|14108.6|14094.1|14088.1|24
1649310600000|2022-04-07 05:50:00|14112.6|14106.6|14114.1|14108.1|14117.1|14111.1|14108.1|14102.1|18
1649310900000|2022-04-07 05:55:00|14113.6|14107.6|14110.1|14104.1|14116.6|14110.6|14108.1|14102.1|12
1649311200000|2022-04-07 06:00:00|14108.5|14105.7|14111.5|14108.7|14119|14116.2|14093|14090.2|161
1649311500000|2022-04-07 06:05:00|14112.5|14109.7|14130.5|14127.7|14138|14135.2|14106.5|14103.7|231
1649311800000|2022-04-07 06:10:00|14130|14127.2|14129|14126.2|14145.5|14142.7|14127.5|14124.7|138
1649312100000|2022-04-07 06:15:00|14128.5|14125.7|14140.5|14137.7|14146|14143.2|14128.5|14125.7|205
1649312400000|2022-04-07 06:20:00|14140|14137.2|14149.5|14146.7|14154|14151.2|14129.5|14126.7|183
1649312700000|2022-04-07 06:25:00|14149|14146.2|14176|14173.2|14180|14177.2|14146|14143.2|452
1649313000000|2022-04-07 06:30:00|14175.5|14172.7|14166|14163.2|14189.5|14186.7|14159.5|14156.7|372
1649313300000|2022-04-07 06:35:00|14165.5|14162.7|14173.5|14170.7|14176.5|14173.7|14161.5|14158.7|161
1649313600000|2022-04-07 06:40:00|14174|14171.2|14194.5|14191.7|14198|14195.2|14174|14171.2|211
1649313900000|2022-04-07 06:45:00|14194|14191.2|14182|14179.2|14202.5|14199.7|14181.5|14178.7|289
1649314200000|2022-04-07 06:50:00|14181.5|14178.7|14185.5|14182.7|14194|14191.2|14175.5|14172.7|208
1649314500000|2022-04-07 06:55:00|14185|14182.2|14188|14185.2|14200.5|14197.7|14176.5|14173.7|391
1649314800000|2022-04-07 07:00:00|14186.5|14183.7|14198.8|14197.4|14214.3|14212.9|14179.3|14177.9|1049
1649315100000|2022-04-07 07:05:00|14199.8|14198.4|14199.3|14197.9|14211.3|14209.9|14182.8|14181.4|616
1649315400000|2022-04-07 07:10:00|14198.3|14196.9|14218.3|14216.9|14236.8|14235.4|14198.3|14196.9|1110
1649315700000|2022-04-07 07:15:00|14217.8|14216.4|14199.3|14197.9|14226.3|14224.9|14195.3|14193.9|436
1649316000000|2022-04-07 07:20:00|14199.8|14198.4|14233.3|14231.9|14238.8|14237.4|14196.8|14195.4|655
1649316300000|2022-04-07 07:25:00|14232.8|14231.4|14207.3|14205.9|14240.3|14238.9|14206.8|14205.4|554
1649316600000|2022-04-07 07:30:00|14207.8|14206.4|14189.3|14187.9|14209.3|14207.9|14161.8|14160.4|902
1649316900000|2022-04-07 07:35:00|14189.8|14188.4|14185.3|14183.9|14200.3|14198.9|14180.3|14178.9|462
1649317200000|2022-04-07 07:40:00|14185.1|14183.7|14163.1|14161.7|14188.6|14187.2|14161.6|14160.2|427
1649317500000|2022-04-07 07:45:00|14163.6|14162.2|14185.6|14184.2|14194.1|14192.7|14160.6|14159.2|407
1649317800000|2022-04-07 07:50:00|14186.1|14184.7|14185.1|14183.7|14197.6|14196.2|14182.6|14181.2|288
1649318100000|2022-04-07 07:55:00|14185.6|14184.2|14158.1|14156.7|14185.6|14184.2|14143.6|14142.2|560
1649318400000|2022-04-07 08:00:00|14158.6|14157.2|14128.6|14127.2|14161.1|14159.7|14126.1|14124.7|868
1649318700000|2022-04-07 08:05:00|14129.1|14127.7|14162.1|14160.7|14164.1|14162.7|14119.6|14118.2|470
1649319000000|2022-04-07 08:10:00|14162.6|14161.2|14126.1|14124.7|14168.6|14167.2|14121.6|14120.2|442
1649319300000|2022-04-07 08:15:00|14125.6|14124.2|14135.1|14133.7|14146.6|14145.2|14125.6|14124.2|289
1649319600000|2022-04-07 08:20:00|14135.6|14134.2|14139.1|14137.7|14167.1|14165.7|14135.1|14133.7|399
1649319900000|2022-04-07 08:25:00|14138.6|14137.2|14154.6|14153.2|14164.1|14162.7|14136.6|14135.2|179
1649320200000|2022-04-07 08:30:00|14156.1|14154.7|14170.1|14168.7|14171.1|14169.7|14151.6|14150.2|271
1649320500000|2022-04-07 08:35:00|14169.6|14168.2|14159.6|14158.2|14178.6|14177.2|14154.1|14152.7|256
1649320800000|2022-04-07 08:40:00|14160.1|14158.7|14185.1|14183.7|14188.6|14187.2|14158.1|14156.7|231
1649321100000|2022-04-07 08:45:00|14185.6|14184.2|14189.1|14187.7|14190.1|14188.7|14176.6|14175.2|229
1649321400000|2022-04-07 08:50:00|14189.6|14188.2|14204.1|14202.7|14205.1|14203.7|14185.6|14184.2|267
1649321700000|2022-04-07 08:55:00|14203.6|14202.2|14215.1|14213.7|14217.1|14215.7|14196.1|14194.7|325
1649322000000|2022-04-07 09:00:00|14214.6|14213.2|14202.1|14200.7|14221.6|14220.2|14201.6|14200.2|384
1649322300000|2022-04-07 09:05:00|14201.6|14200.2|14199.6|14198.2|14209.1|14207.7|14194.1|14192.7|368
1649322600000|2022-04-07 09:10:00|14200.1|14198.7|14191.1|14189.7|14202.1|14200.7|14188.6|14187.2|228
1649322900000|2022-04-07 09:15:00|14191.6|14190.2|14199.1|14197.7|14210.6|14209.2|14184.6|14183.2|287
1649323200000|2022-04-07 09:20:00|14198.6|14197.2|14215.1|14213.7|14225.1|14223.7|14196.6|14195.2|388
1649323500000|2022-04-07 09:25:00|14214.6|14213.2|14220.6|14219.2|14224.1|14222.7|14201.1|14199.7|324
1649323800000|2022-04-07 09:30:00|14221.1|14219.7|14224.1|14222.7|14228.6|14227.2|14213.1|14211.7|322
1649324100000|2022-04-07 09:35:00|14224.6|14223.2|14231.1|14229.7|14238.1|14236.7|14221.6|14220.2|280
1649324400000|2022-04-07 09:40:00|14231.6|14230.2|14225.1|14223.7|14236.1|14234.7|14222.1|14220.7|439
1649324700000|2022-04-07 09:45:00|14225.6|14224.2|14216.1|14214.7|14225.6|14224.2|14210.1|14208.7|280
1649325000000|2022-04-07 09:50:00|14215.6|14214.2|14232.1|14230.7|14241.1|14239.7|14213.6|14212.2|382
1649325300000|2022-04-07 09:55:00|14231.6|14230.2|14230.1|14228.7|14238.1|14236.7|14226.6|14225.2|129
1649325600000|2022-04-07 10:00:00|14231.1|14229.7|14227.1|14225.7|14236.6|14235.2|14226.1|14224.7|160
1649325900000|2022-04-07 10:05:00|14226.6|14225.2|14227.1|14225.7|14230.6|14229.2|14219.6|14218.2|166
1649326200000|2022-04-07 10:10:00|14226.6|14225.2|14231.6|14230.2|14232.6|14231.2|14221.6|14220.2|124
1649326500000|2022-04-07 10:15:00|14231.1|14229.7|14228.1|14226.7|14234.6|14233.2|14222.6|14221.2|146
1649326800000|2022-04-07 10:20:00|14228.6|14227.2|14238.1|14236.7|14242.6|14241.2|14228.1|14226.7|175
1649327100000|2022-04-07 10:25:00|14238.6|14237.2|14239.1|14237.7|14239.6|14238.2|14228.6|14227.2|223
1649327400000|2022-04-07 10:30:00|14238.6|14237.2|14225.6|14224.2|14239.6|14238.2|14224.6|14223.2|173
1649327700000|2022-04-07 10:35:00|14225.1|14223.7|14236.1|14234.7|14241.6|14240.2|14225.1|14223.7|168
1649328000000|2022-04-07 10:40:00|14235.6|14234.2|14229.6|14228.2|14236.1|14234.7|14223.6|14222.2|214
1649328300000|2022-04-07 10:45:00|14230.1|14228.7|14237.6|14236.2|14241.6|14240.2|14228.1|14226.7|147
1649328600000|2022-04-07 10:50:00|14239.1|14237.7|14235.1|14233.7|14241.6|14240.2|14235.1|14233.7|109
1649328900000|2022-04-07 10:55:00|14235.6|14234.2|14225.1|14223.7|14235.6|14234.2|14224.6|14223.2|154
1649329200000|2022-04-07 11:00:00|14224.6|14223.2|14209.6|14208.2|14228.1|14226.7|14203.1|14201.7|366
1649329500000|2022-04-07 11:05:00|14210.1|14208.7|14227.6|14226.2|14319.6|14318.2|14179.1|14177.7|3295
1649329800000|2022-04-07 11:10:00|14232.1|14230.7|14270.6|14269.2|14281.1|14279.7|14226.6|14225.2|1340
1649330100000|2022-04-07 11:15:00|14269.1|14267.7|14247.6|14246.2|14272.6|14271.2|14244.1|14242.7|515
1649330400000|2022-04-07 11:20:00|14248.1|14246.7|14236.6|14235.2|14256.6|14255.2|14236.6|14235.2|335
1649330700000|2022-04-07 11:25:00|14237.1|14235.7|14222.6|14221.2|14237.6|14236.2|14217.1|14215.7|324
1649331000000|2022-04-07 11:30:00|14223.1|14221.7|14204.6|14203.2|14227.6|14226.2|14196.1|14194.7|343
1649331300000|2022-04-07 11:35:00|14205.1|14203.7|14212.1|14210.7|14221.1|14219.7|14202.1|14200.7|251
1649331600000|2022-04-07 11:40:00|14211.8|14210.4|14217.8|14216.4|14225.8|14224.4|14202.8|14201.4|398
1649331900000|2022-04-07 11:45:00|14218.3|14216.9|14220.8|14219.4|14223.3|14221.9|14206.8|14205.4|198
1649332200000|2022-04-07 11:50:00|14220.3|14218.9|14227.8|14226.4|14229.3|14227.9|14214.3|14212.9|154
1649332500000|2022-04-07 11:55:00|14228.3|14226.9|14232.8|14231.4|14233.3|14231.9|14221.8|14220.4|92
1649332800000|2022-04-07 12:00:00|14231.8|14230.4|14213.8|14212.4|14238.3|14236.9|14212.8|14211.4|156
1649333100000|2022-04-07 12:05:00|14213.3|14211.9|14222.8|14221.4|14223.3|14221.9|14212.8|14211.4|183
1649333400000|2022-04-07 12:10:00|14221.8|14220.4|14211.8|14210.4|14226.3|14224.9|14211.3|14209.9|163
1649333700000|2022-04-07 12:15:00|14212.3|14210.9|14221.8|14220.4|14223.3|14221.9|14201.3|14199.9|1458
1649334000000|2022-04-07 12:20:00|14221.3|14219.9|14219.3|14217.9|14229.8|14228.4|14215.8|14214.4|173
1649334300000|2022-04-07 12:25:00|14219.8|14218.4|14219.3|14217.9|14224.3|14222.9|14212.3|14210.9|209
1649334600000|2022-04-07 12:30:00|14219.8|14218.4|14232.3|14230.9|14232.8|14231.4|14214.3|14212.9|217
1649334900000|2022-04-07 12:35:00|14232.8|14231.4|14235.8|14234.4|14236.8|14235.4|14225.3|14223.9|174
1649335200000|2022-04-07 12:40:00|14236.3|14234.9|14231.3|14229.9|14240.8|14239.4|14231.3|14229.9|371
1649335500000|2022-04-07 12:45:00|14231.8|14230.4|14219.8|14218.4|14244.8|14243.4|14217.8|14216.4|263
1649335800000|2022-04-07 12:50:00|14220.3|14218.9|14182.3|14180.9|14223.3|14221.9|14173.3|14171.9|645
1649336100000|2022-04-07 12:55:00|14181.8|14180.4|14191.8|14190.4|14192.8|14191.4|14171.3|14169.9|403
1649336400000|2022-04-07 13:00:00|14192.8|14191.4|14190.3|14188.9|14204.3|14202.9|14185.8|14184.4|388
1649336700000|2022-04-07 13:05:00|14189.8|14188.4|14183.8|14182.4|14195.3|14193.9|14181.8|14180.4|237
1649337000000|2022-04-07 13:10:00|14183.3|14181.9|14181.8|14180.4|14186.3|14184.9|14176.3|14174.9|193
1649337300000|2022-04-07 13:15:00|14182.3|14180.9|14191.8|14190.4|14194.8|14193.4|14163.3|14161.9|335
1649337600000|2022-04-07 13:20:00|14192.3|14190.9|14187.8|14186.4|14193.3|14191.9|14179.8|14178.4|187
1649337900000|2022-04-07 13:25:00|14187.3|14185.9|14195.3|14193.9|14198.3|14196.9|14182.3|14180.9|197
1649338200000|2022-04-07 13:30:00|14194.8|14193.4|14210.8|14209.4|14214.3|14212.9|14170.8|14169.4|452
1649338500000|2022-04-07 13:35:00|14211.3|14209.9|14203.8|14202.4|14216.8|14215.4|14199.8|14198.4|359
1649338800000|2022-04-07 13:40:00|14204.3|14202.9|14187.3|14185.9|14221.8|14220.4|14184.3|14182.9|399
1649339100000|2022-04-07 13:45:00|14187.8|14186.4|14180.3|14178.9|14203.8|14202.4|14176.3|14174.9|390
1649339400000|2022-04-07 13:50:00|14179.8|14178.4|14201.8|14200.4|14211.8|14210.4|14177.8|14176.4|386
1649339700000|2022-04-07 13:55:00|14201.3|14199.9|14197.8|14196.4|14209.8|14208.4|14193.8|14192.4|434
1649340000000|2022-04-07 14:00:00|14198.3|14196.9|14157.8|14156.4|14210.8|14209.4|14155.8|14154.4|666
1649340300000|2022-04-07 14:05:00|14157.3|14155.9|14147.8|14146.4|14164.8|14163.4|14137.8|14136.4|845
1649340600000|2022-04-07 14:10:00|14148.5|14147.1|14174|14172.6|14181|14179.6|14144.5|14143.1|535
1649340900000|2022-04-07 14:15:00|14173.5|14172.1|14160.5|14159.1|14174.5|14173.1|14149.5|14148.1|834
1649341200000|2022-04-07 14:20:00|14160|14158.6|14145.5|14144.1|14162|14160.6|14141.5|14140.1|634
1649341500000|2022-04-07 14:25:00|14146|14144.6|14143.5|14142.1|14161.5|14160.1|14133|14131.6|539
1649341800000|2022-04-07 14:30:00|14144|14142.6|14178.5|14177.1|14182|14180.6|14141|14139.6|758
1649342100000|2022-04-07 14:35:00|14179|14177.6|14151|14149.6|14183|14181.6|14146.5|14145.1|397
1649342400000|2022-04-07 14:40:00|14150.5|14149.1|14128|14126.6|14150.5|14149.1|14125.5|14124.1|509
1649342700000|2022-04-07 14:45:00|14128.5|14127.1|14116.5|14115.1|14134.5|14133.1|14113|14111.6|471
1649343000000|2022-04-07 14:50:00|14117|14115.6|14117.5|14116.1|14138.5|14137.1|14113|14111.6|637
1649343300000|2022-04-07 14:55:00|14117|14115.6|14121.5|14120.1|14130|14128.6|14115.5|14114.1|361
1649343600000|2022-04-07 15:00:00|14120.5|14119.1|14131.5|14130.1|14150|14148.6|14119|14117.6|623
1649343900000|2022-04-07 15:05:00|14131|14129.6|14115|14113.6|14134|14132.6|14115|14113.6|342
1649344200000|2022-04-07 15:10:00|14115.5|14114.1|14115.5|14114.1|14117|14115.6|14101.5|14100.1|667
1649344500000|2022-04-07 15:15:00|14116|14114.6|14105|14103.6|14116|14114.6|14102|14100.6|470
1649344800000|2022-04-07 15:20:00|14104.5|14103.1|14116.5|14115.1|14119|14117.6|14101.5|14100.1|521
1649345100000|2022-04-07 15:25:00|14115.5|14114.1|14077.5|14076.1|14115.5|14114.1|14067|14065.6|1625
1649345400000|2022-04-07 15:30:00|14078.2|14075.4|14078.2|14075.4|14081.2|14078.4|14037.2|14034.4|2266
1649345700000|2022-04-07 15:35:00|14079.7|14076.9|14070.2|14067.4|14091.2|14088.4|14065.7|14062.9|988
1649346000000|2022-04-07 15:40:00|14069.7|14066.9|14060.2|14057.4|14085.2|14082.4|14058.2|14055.4|401
1649346300000|2022-04-07 15:45:00|14059.7|14056.9|14074.2|14071.4|14086.2|14083.4|14059.2|14056.4|336
1649346600000|2022-04-07 15:50:00|14073.7|14070.9|14069.2|14066.4|14079.7|14076.9|14067.7|14064.9|102
1649346900000|2022-04-07 15:55:00|14068.7|14065.9|14085.7|14082.9|14087.2|14084.4|14068.2|14065.4|218
1649347200000|2022-04-07 16:00:00|14086.2|14083.4|14094.2|14091.4|14106.2|14103.4|14082.7|14079.9|335
1649347500000|2022-04-07 16:05:00|14094.7|14091.9|14110.2|14107.4|14111.7|14108.9|14094.2|14091.4|215
1649347800000|2022-04-07 16:10:00|14110.7|14107.9|14119.2|14116.4|14122.2|14119.4|14108.7|14105.9|199
1649348100000|2022-04-07 16:15:00|14118.7|14115.9|14122.2|14119.4|14124.7|14121.9|14115.2|14112.4|148
1649348400000|2022-04-07 16:20:00|14121.7|14118.9|14131.2|14128.4|14134.7|14131.9|14119.2|14116.4|149
1649348700000|2022-04-07 16:25:00|14130.7|14127.9|14119.2|14116.4|14135.2|14132.4|14113.7|14110.9|247
1649349000000|2022-04-07 16:30:00|14118.7|14115.9|14117.7|14114.9|14123.2|14120.4|14114.7|14111.9|128
1649349300000|2022-04-07 16:35:00|14117.2|14114.4|14102.2|14099.4|14123.7|14120.9|14101.2|14098.4|269
1649349600000|2022-04-07 16:40:00|14101.7|14098.9|14091.2|14088.4|14107.2|14104.4|14088.2|14085.4|318
1649349900000|2022-04-07 16:45:00|14091.7|14088.9|14078.2|14075.4|14101.7|14098.9|14077.7|14074.9|185
1649350200000|2022-04-07 16:50:00|14077.7|14074.9|14094.7|14091.9|14102.7|14099.9|14077.7|14074.9|132
1649350500000|2022-04-07 16:55:00|14095.2|14092.4|14112.7|14109.9|14112.7|14109.9|14094.2|14091.4|113
1649350800000|2022-04-07 17:00:00|14112.2|14109.4|14124.2|14121.4|14128.2|14125.4|14105.7|14102.9|198
1649351100000|2022-04-07 17:05:00|14123.7|14120.9|14128.2|14125.4|14129.7|14126.9|14120.2|14117.4|69
1649351400000|2022-04-07 17:10:00|14127.7|14124.9|14144.7|14141.9|14154.7|14151.9|14125.2|14122.4|261
1649351700000|2022-04-07 17:15:00|14145.2|14142.4|14149.7|14146.9|14157.2|14154.4|14140.2|14137.4|169
1649352000000|2022-04-07 17:20:00|14150.2|14147.4|14156.2|14153.4|14164.2|14161.4|14150.2|14147.4|186
1649352300000|2022-04-07 17:25:00|14156.7|14153.9|14170.7|14167.9|14179.7|14176.9|14156.7|14153.9|226
1649352600000|2022-04-07 17:30:00|14171.2|14168.4|14166.7|14163.9|14178.7|14175.9|14163.7|14160.9|112
1649352900000|2022-04-07 17:35:00|14166.2|14163.4|14154.2|14151.4|14172.2|14169.4|14153.2|14150.4|123
1649353200000|2022-04-07 17:40:00|14153.7|14150.9|14155.2|14152.4|14162.7|14159.9|14153.2|14150.4|84
1649353500000|2022-04-07 17:45:00|14154.7|14151.9|14156.2|14153.4|14166.7|14163.9|14151.2|14148.4|94
1649353800000|2022-04-07 17:50:00|14156.7|14153.9|14160.7|14157.9|14164.7|14161.9|14150.7|14147.9|74
1649354100000|2022-04-07 17:55:00|14161.2|14158.4|14187.2|14184.4|14192.7|14189.9|14158.2|14155.4|291
1649354400000|2022-04-07 18:00:00|14186.7|14183.9|14183.2|14180.4|14198.7|14195.9|14178.7|14175.9|221
1649354700000|2022-04-07 18:05:00|14182.7|14179.9|14186.2|14183.4|14187.2|14184.4|14170.2|14167.4|127
1649355000000|2022-04-07 18:10:00|14185.7|14182.9|14178.2|14175.4|14188.2|14185.4|14177.2|14174.4|96
1649355300000|2022-04-07 18:15:00|14178.7|14175.9|14158.2|14155.4|14182.2|14179.4|14155.7|14152.9|158
1649355600000|2022-04-07 18:20:00|14158.7|14155.9|14169.7|14166.9|14170.2|14167.4|14158.7|14155.9|78
1649355900000|2022-04-07 18:25:00|14170.2|14167.4|14176.7|14173.9|14197.7|14194.9|14169.2|14166.4|192
1649356200000|2022-04-07 18:30:00|14176.2|14173.4|14179.2|14176.4|14181.7|14178.9|14169.2|14166.4|102
1649356500000|2022-04-07 18:35:00|14181.2|14178.4|14183.2|14180.4|14187.7|14184.9|14169.7|14166.9|72
1649356800000|2022-04-07 18:40:00|14182.7|14179.9|14190.2|14187.4|14193.7|14190.9|14175.7|14172.9|58
1649357100000|2022-04-07 18:45:00|14189.7|14186.9|14195.2|14192.4|14202.2|14199.4|14181.2|14178.4|241
1649357400000|2022-04-07 18:50:00|14194.7|14191.9|14208.2|14205.4|14210.2|14207.4|14191.2|14188.4|205
1649357700000|2022-04-07 18:55:00|14208.7|14205.9|14221.7|14218.9|14225.2|14222.4|14205.2|14202.4|312
1649358000000|2022-04-07 19:00:00|14219.7|14216.9|14227.2|14224.4|14231.7|14228.9|14218.2|14215.4|242
1649358300000|2022-04-07 19:05:00|14226.7|14223.9|14231.2|14228.4|14233.2|14230.4|14220.2|14217.4|139
1649358600000|2022-04-07 19:10:00|14231.7|14228.9|14230.2|14227.4|14236.7|14233.9|14225.7|14222.9|218
1649358900000|2022-04-07 19:15:00|14230.7|14227.9|14226.2|14223.4|14236.2|14233.4|14223.2|14220.4|118
1649359200000|2022-04-07 19:20:00|14225.7|14222.9|14204.7|14201.9|14226.2|14223.4|14200.7|14197.9|284
1649359500000|2022-04-07 19:25:00|14205.2|14202.4|14196.2|14193.4|14206.2|14203.4|14186.2|14183.4|265
1649359800000|2022-04-07 19:30:00|14196.7|14193.9|14214.2|14211.4|14216.7|14213.9|14194.7|14191.9|188
1649360100000|2022-04-07 19:35:00|14214.7|14211.9|14222.2|14219.4|14222.2|14219.4|14208.2|14205.4|145
1649360400000|2022-04-07 19:40:00|14222.7|14219.9|14217.2|14214.4|14230.7|14227.9|14210.2|14207.4|208
1649360700000|2022-04-07 19:45:00|14217.7|14214.9|14216.2|14213.4|14228.2|14225.4|14207.2|14204.4|243
1649361000000|2022-04-07 19:50:00|14215.7|14212.9|14194.2|14191.4|14215.7|14212.9|14190.7|14187.9|211
1649361300000|2022-04-07 19:55:00|14193.7|14190.9|14201.7|14198.9|14208.2|14205.4|14186.2|14183.4|215
1649361600000|2022-04-07 20:00:00|14214.5|14207.5|14203.9|14196.9|14216.9|14209.9|14200.3|14193.3|159
1649361900000|2022-04-07 20:05:00|14206.3|14199.3|14207.4|14200.4|14211|14204|14201.3|14194.3|0
1649362200000|2022-04-07 20:10:00|14208.6|14201.6|14209.7|14202.7|14218|14211|14207.3|14200.3|0
1649362500000|2022-04-07 20:15:00|14210.8|14203.8|14202|14195|14215.4|14208.4|14199.6|14192.6|0
1649362800000|2022-04-07 20:20:00|14200.8|14193.8|14187.8|14180.8|14202|14195|14186.7|14179.7|0
1649363100000|2022-04-07 20:25:00|14189|14182|14186|14179|14190.3|14183.3|14180.4|14173.4|0
1649363400000|2022-04-07 20:30:00|14186.6|14179.6|14189.5|14182.5|14190.7|14183.7|14183.1|14176.1|0
1649363700000|2022-04-07 20:35:00|14190.7|14183.7|14195.8|14188.8|14195.8|14188.8|14188.6|14181.6|0
1649364000000|2022-04-07 20:40:00|14197|14190|14191.7|14184.7|14197|14190|14190.5|14183.5|0
1649364300000|2022-04-07 20:45:00|14192.9|14185.9|14196.4|14189.4|14196.4|14189.4|14189.4|14182.4|0
1649364600000|2022-04-07 20:50:00|14197.6|14190.6|14204.7|14197.7|14205.9|14198.9|14197.6|14190.6|0
1649364900000|2022-04-07 20:55:00|14203.6|14196.6|14197.7|14190.7|14205|14198|14194.7|14187.7|0
1649365200000|2022-04-07 21:00:00|14198.4|14191.4|14198.3|14191.3|14199.7|14192.7|14196.4|14189.4|0
1649365500000|2022-04-07 21:05:00|14198.2|14191.2|14196.4|14189.4|14199.7|14192.7|14196.4|14189.4|0
1649365800000|2022-04-07 21:10:00|14196.3|14189.3|14195.8|14188.8|14196.3|14189.3|14194.1|14187.1|0
1649366100000|2022-04-07 21:15:00|14195.6|14188.6|14192.7|14185.7|14195.6|14188.6|14192.2|14185.2|0
1649366400000|2022-04-07 21:20:00|14193.2|14186.2|14192.6|14185.6|14194.6|14187.6|14192.1|14185.1|0
1649366700000|2022-04-07 21:25:00|14192.1|14185.1|14194.7|14187.7|14198.4|14191.4|14192.1|14185.1|0
1649367000000|2022-04-07 21:30:00|14194.6|14187.6|14196.6|14189.6|14196.6|14189.6|14194.6|14187.6|0
1649367300000|2022-04-07 21:35:00|14196.5|14189.5|14197.2|14190.2|14198.6|14191.6|14195.9|14188.9|0
1649367600000|2022-04-07 21:40:00|14197.4|14190.4|14198.2|14191.2|14198.6|14191.6|14196.5|14189.5|0
1649367900000|2022-04-07 21:45:00|14197.5|14190.5|14197|14190|14199.2|14192.2|14196.1|14189.1|0
1649368200000|2022-04-07 21:50:00|14196.9|14189.9|14196.3|14189.3|14196.9|14189.9|14195.9|14188.9|0
1649368500000|2022-04-07 21:55:00|14196.1|14189.1|14193.7|14186.7|14197.5|14190.5|14193.7|14186.7|0
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14204.6|14197.6|14204.6|14197.6|14193|14186|0
1649369100000|2022-04-07 22:05:00|14203.4|14196.4|14202|14195|14204|14197|14198.4|14191.4|0
1649369400000|2022-04-07 22:10:00|14202.6|14195.6|14208|14201|14210.4|14203.4|14200.8|14193.8|0
1649369700000|2022-04-07 22:15:00|14208.6|14201.6|14204.5|14197.5|14209.2|14202.2|14204.5|14197.5|0
1649370000000|2022-04-07 22:20:00|14205|14198|14205.8|14198.8|14208.2|14201.2|14204.5|14197.5|0
1649370300000|2022-04-07 22:25:00|14204.6|14197.6|14200.9|14193.9|14204.6|14197.6|14200.3|14193.3|0
1649370600000|2022-04-07 22:30:00|14202|14195|14199.6|14192.6|14203.2|14196.2|14199.6|14192.6|0
1649370900000|2022-04-07 22:35:00|14199.8|14192.8|14201|14194|14202.1|14195.1|14199.7|14192.7|0
1649371200000|2022-04-07 22:40:00|14203.3|14196.3|14203.3|14196.3|14203.3|14196.3|14202.1|14195.1|0
1649371500000|2022-04-07 22:45:00|14201|14194|14200.9|14193.9|14203.3|14196.3|14199.8|14192.8|0
1649371800000|2022-04-07 22:50:00|14201|14194|14197.6|14190.6|14201.1|14194.1|14196.4|14189.4|0
1649372100000|2022-04-07 22:55:00|14197|14190|14202.4|14195.4|14202.4|14195.4|14197|14190|0
1649372400000|2022-04-07 23:00:00|14201.8|14194.8|14197.6|14190.6|14203.6|14196.6|14196.4|14189.4|0
1649372700000|2022-04-07 23:05:00|14198.2|14191.2|14199.9|14192.9|14201.1|14194.1|14198.2|14191.2|0
1649373000000|2022-04-07 23:10:00|14200.5|14193.5|14213|14206|14213.6|14206.6|14198.7|14191.7|0
1649373300000|2022-04-07 23:15:00|14212.4|14205.4|14207.1|14200.1|14213|14206|14206.5|14199.5|0
1649373600000|2022-04-07 23:20:00|14207.6|14200.6|14210.5|14203.5|14211.8|14204.8|14207.1|14200.1|0
1649373900000|2022-04-07 23:25:00|14211.7|14204.7|14215.2|14208.2|14219|14212|14210.5|14203.5|0
1649374200000|2022-04-07 23:30:00|14215.7|14208.7|14212.8|14205.8|14216.4|14209.4|14210.5|14203.5|0
1649374500000|2022-04-07 23:35:00|14213.4|14206.4|14216.4|14209.4|14216.4|14209.4|14211.7|14204.7|0
1649374800000|2022-04-07 23:40:00|14215.8|14208.8|14218.7|14211.7|14222.3|14215.3|14215.2|14208.2|0
1649375100000|2022-04-07 23:45:00|14218.1|14211.1|14223.1|14216.1|14223.3|14216.3|14215.1|14208.1|0
1649375400000|2022-04-07 23:50:00|14221.9|14214.9|14227.5|14220.5|14230.3|14223.3|14221.9|14214.9|0
1649375700000|2022-04-07 23:55:00|14228.6|14221.6|14224.7|14217.7|14232.2|14225.2|14224.7|14217.7|0
1649376000000|2022-04-08 00:00:00|14223.6|14216.6|14227.3|14220.3|14228.5|14221.5|14214|14207|0
1649376300000|2022-04-08 00:05:00|14226.1|14219.1|14225.3|14218.3|14230.2|14223.2|14222.9|14215.9|0
1649376600000|2022-04-08 00:10:00|14224.1|14217.1|14219.5|14212.5|14226.5|14219.5|14218.3|14211.3|0
1649376900000|2022-04-08 00:15:00|14220.7|14213.7|14190.3|14184.3|14220.7|14213.7|14189.3|14183.3|21
1649377200000|2022-04-08 00:20:00|14189.8|14183.8|14180.8|14174.8|14194.3|14188.3|14178.3|14172.3|13
1649377500000|2022-04-08 00:25:00|14180.3|14174.3|14157.8|14151.8|14180.3|14174.3|14154.8|14148.8|18
1649377800000|2022-04-08 00:30:00|14155.8|14149.8|14151.8|14145.8|14162.8|14156.8|14150.3|14144.3|12
1649378100000|2022-04-08 00:35:00|14150.8|14144.8|14157.8|14151.8|14158.3|14152.3|14150.8|14144.8|1
1649378400000|2022-04-08 00:40:00|14158.3|14152.3|14157.8|14151.8|14160.3|14154.3|14154.8|14148.8|0
1649378700000|2022-04-08 00:45:00|14158.3|14152.3|14158.8|14152.8|14162.8|14156.8|14157.8|14151.8|2
1649379000000|2022-04-08 00:50:00|14159.3|14153.3|14164.3|14158.3|14165.3|14159.3|14159.3|14153.3|0
1649379300000|2022-04-08 00:55:00|14163.8|14157.8|14168.8|14162.8|14168.8|14162.8|14159.8|14153.8|0
1649379600000|2022-04-08 01:00:00|14169.3|14163.3|14171.8|14165.8|14173.8|14167.8|14168.8|14162.8|0
1649379900000|2022-04-08 01:05:00|14172.3|14166.3|14171.8|14165.8|14175.3|14169.3|14168.8|14162.8|0
1649380200000|2022-04-08 01:10:00|14171.3|14165.3|14162.8|14156.8|14171.8|14165.8|14162.8|14156.8|7
1649380500000|2022-04-08 01:15:00|14163.3|14157.3|14158.3|14152.3|14165.8|14159.8|14158.3|14152.3|0
1649380800000|2022-04-08 01:20:00|14158.8|14152.8|14153.3|14147.3|14167.8|14161.8|14150.3|14144.3|11
1649381100000|2022-04-08 01:25:00|14153.8|14147.8|14156.3|14150.3|14156.3|14150.3|14152.3|14146.3|2
1649381400000|2022-04-08 01:30:00|14155.8|14149.8|14152.8|14146.8|14156.3|14150.3|14150.8|14144.8|16
1649381700000|2022-04-08 01:35:00|14152.3|14146.3|14146.3|14140.3|14153.8|14147.8|14144.8|14138.8|4
1649382000000|2022-04-08 01:40:00|14146.8|14140.8|14159.8|14153.8|14160.8|14154.8|14146.8|14140.8|9
1649382300000|2022-04-08 01:45:00|14160.3|14154.3|14161.8|14155.8|14161.8|14155.8|14159.8|14153.8|0
1649382600000|2022-04-08 01:50:00|14161.3|14155.3|14147.3|14141.3|14161.3|14155.3|14146.8|14140.8|13
1649382900000|2022-04-08 01:55:00|14147.8|14141.8|14147.8|14141.8|14151.3|14145.3|14146.3|14140.3|8
1649383200000|2022-04-08 02:00:00|14146.3|14140.3|14154.8|14148.8|14155.3|14149.3|14146.3|14140.3|3
1649383500000|2022-04-08 02:05:00|14155.3|14149.3|14156.8|14150.8|14156.8|14150.8|14154.3|14148.3|0
1649383800000|2022-04-08 02:10:00|14157.3|14151.3|14156.3|14150.3|14157.8|14151.8|14152.3|14146.3|2
1649384100000|2022-04-08 02:15:00|14156.8|14150.8|14158.3|14152.3|14158.3|14152.3|14152.3|14146.3|1
1649384400000|2022-04-08 02:20:00|14158.8|14152.8|14158.8|14152.8|14158.8|14152.8|14158.3|14152.3|0
1649384700000|2022-04-08 02:25:00|14158.3|14152.3|14160.8|14154.8|14161.3|14155.3|14158.3|14152.3|2
1649385000000|2022-04-08 02:30:00|14161.3|14155.3|14174.8|14168.8|14175.3|14169.3|14161.3|14155.3|6
1649385300000|2022-04-08 02:35:00|14173.8|14167.8|14166.3|14160.3|14173.8|14167.8|14163.8|14157.8|2
1649385600000|2022-04-08 02:40:00|14165.3|14159.3|14176.8|14170.8|14176.8|14170.8|14162.8|14156.8|3
1649385900000|2022-04-08 02:45:00|14177.3|14171.3|14181.8|14175.8|14187.3|14181.3|14177.3|14171.3|12
1649386200000|2022-04-08 02:50:00|14182.3|14176.3|14181.3|14175.3|14183.8|14177.8|14180.3|14174.3|0
1649386500000|2022-04-08 02:55:00|14181.8|14175.8|14184.8|14178.8|14186.3|14180.3|14180.8|14174.8|0
1649386800000|2022-04-08 03:00:00|14185.8|14179.8|14172.8|14166.8|14186.3|14180.3|14172.3|14166.3|2
1649387100000|2022-04-08 03:05:00|14172.3|14166.3|14175.8|14169.8|14175.8|14169.8|14172.3|14166.3|0
1649387400000|2022-04-08 03:10:00|14175.3|14169.3|14182.8|14176.8|14185.3|14179.3|14175.3|14169.3|4
1649387700000|2022-04-08 03:15:00|14182.3|14176.3|14180.3|14174.3|14182.8|14176.8|14179.8|14173.8|1
1649388000000|2022-04-08 03:20:00|14179.8|14173.8|14182.3|14176.3|14184.3|14178.3|14179.3|14173.3|1
1649388300000|2022-04-08 03:25:00|14181.8|14175.8|14180.8|14174.8|14181.8|14175.8|14180.3|14174.3|0
1649388600000|2022-04-08 03:30:00|14180.3|14174.3|14175.3|14169.3|14180.3|14174.3|14172.8|14166.8|0
1649388900000|2022-04-08 03:35:00|14174.8|14168.8|14176.3|14170.3|14176.8|14170.8|14174.8|14168.8|3
1649389200000|2022-04-08 03:40:00|14175.8|14169.8|14180.3|14174.3|14180.8|14174.8|14173.8|14167.8|4
1649389500000|2022-04-08 03:45:00|14179.8|14173.8|14176.8|14170.8|14180.8|14174.8|14176.8|14170.8|1
1649389800000|2022-04-08 03:50:00|14176.3|14170.3|14171.8|14165.8|14176.8|14170.8|14171.8|14165.8|0
1649390100000|2022-04-08 03:55:00|14172.3|14166.3|14172.3|14166.3|14172.8|14166.8|14168.8|14162.8|1
1649390400000|2022-04-08 04:00:00|14172.8|14166.8|14166.8|14160.8|14173.3|14167.3|14166.8|14160.8|0
1649390700000|2022-04-08 04:05:00|14167.8|14161.8|14165.8|14159.8|14168.3|14162.3|14163.8|14157.8|3
1649391000000|2022-04-08 04:10:00|14168.3|14162.3|14167.3|14161.3|14170.3|14164.3|14166.8|14160.8|4
1649391300000|2022-04-08 04:15:00|14166.8|14160.8|14161.3|14155.3|14166.8|14160.8|14156.8|14150.8|11
1649391600000|2022-04-08 04:20:00|14161.8|14155.8|14162.8|14156.8|14162.8|14156.8|14161.3|14155.3|0
1649391900000|2022-04-08 04:25:00|14163.3|14157.3|14162.8|14156.8|14163.8|14157.8|14162.8|14156.8|0
1649392200000|2022-04-08 04:30:00|14162.3|14156.3|14160.3|14154.3|14163.8|14157.8|14159.3|14153.3|3
1649392500000|2022-04-08 04:35:00|14159.8|14153.8|14163.8|14157.8|14167.3|14161.3|14158.8|14152.8|7
1649392800000|2022-04-08 04:40:00|14165.3|14159.3|14160.3|14154.3|14167.8|14161.8|14160.3|14154.3|17
1649393100000|2022-04-08 04:45:00|14159.8|14153.8|14154.8|14148.8|14159.8|14153.8|14154.3|14148.3|4
1649393400000|2022-04-08 04:50:00|14152.3|14146.3|14148.3|14142.3|14152.3|14146.3|14147.8|14141.8|3
1649393700000|2022-04-08 04:55:00|14148.8|14142.8|14155.8|14149.8|14155.8|14149.8|14148.8|14142.8|7
1649394000000|2022-04-08 05:00:00|14155.3|14149.3|14158.8|14152.8|14162.8|14156.8|14154.8|14148.8|18
1649394300000|2022-04-08 05:05:00|14158.3|14152.3|14161.8|14155.8|14161.8|14155.8|14150.8|14144.8|24
1649394600000|2022-04-08 05:10:00|14161.3|14155.3|14169.3|14163.3|14169.8|14163.8|14159.8|14153.8|10
1649394900000|2022-04-08 05:15:00|14169.8|14163.8|14179.8|14173.8|14180.8|14174.8|14169.8|14163.8|22
1649395200000|2022-04-08 05:20:00|14180.8|14174.8|14177.3|14171.3|14186.8|14180.8|14174.3|14168.3|30
1649395500000|2022-04-08 05:25:00|14176.8|14170.8|14172.3|14166.3|14179.3|14173.3|14172.3|14166.3|26
1649395800000|2022-04-08 05:30:00|14171.8|14165.8|14172.3|14166.3|14172.8|14166.8|14169.3|14163.3|9
1649396100000|2022-04-08 05:35:00|14171.8|14165.8|14170.3|14164.3|14172.3|14166.3|14169.8|14163.8|6
1649396400000|2022-04-08 05:40:00|14169.8|14163.8|14166.3|14160.3|14170.3|14164.3|14166.3|14160.3|1
1649396700000|2022-04-08 05:45:00|14173.3|14167.3|14185.3|14179.3|14187.3|14181.3|14173.3|14167.3|77
1649397000000|2022-04-08 05:50:00|14186.8|14180.8|14201.3|14195.3|14202.8|14196.8|14186.8|14180.8|65
1649397300000|2022-04-08 05:55:00|14200.8|14194.8|14205.8|14199.8|14209.3|14203.3|14200.3|14194.3|52
1649397600000|2022-04-08 06:00:00|14204.2|14201.4|14202.7|14199.9|14229.2|14226.4|14200.7|14197.9|259
1649397900000|2022-04-08 06:05:00|14202.2|14199.4|14229.7|14226.9|14231.2|14228.4|14201.7|14198.9|115
1649398200000|2022-04-08 06:10:00|14230.2|14227.4|14213.2|14210.4|14230.2|14227.4|14208.7|14205.9|128
1649398500000|2022-04-08 06:15:00|14212.2|14209.4|14222.7|14219.9|14227.7|14224.9|14212.2|14209.4|129
1649398800000|2022-04-08 06:20:00|14220.7|14217.9|14285.2|14282.4|14289.7|14286.9|14218.7|14215.9|623
1649399100000|2022-04-08 06:25:00|14283.2|14280.4|14265.7|14262.9|14286.7|14283.9|14261.7|14258.9|453
1649399400000|2022-04-08 06:30:00|14266.2|14263.4|14273.7|14270.9|14277.2|14274.4|14259.2|14256.4|252
1649399700000|2022-04-08 06:35:00|14273.2|14270.4|14253.2|14250.4|14278.7|14275.9|14252.2|14249.4|108
1649400000000|2022-04-08 06:40:00|14253.7|14250.9|14265.2|14262.4|14268.2|14265.4|14243.2|14240.4|204
1649400300000|2022-04-08 06:45:00|14263.2|14260.4|14269.7|14266.9|14273.7|14270.9|14258.2|14255.4|104
1649400600000|2022-04-08 06:50:00|14270.2|14267.4|14281.7|14278.9|14285.2|14282.4|14263.7|14260.9|172
1649400900000|2022-04-08 06:55:00|14281.2|14278.4|14283.2|14280.4|14301.7|14298.9|14281.2|14278.4|421
1649401200000|2022-04-08 07:00:00|14282.5|14281.1|14263.5|14262.1|14292|14290.6|14251.5|14250.1|1883
1649401500000|2022-04-08 07:05:00|14264|14262.6|14264|14262.6|14273.5|14272.1|14251|14249.6|796
1649401800000|2022-04-08 07:10:00|14265|14263.6|14289.5|14288.1|14296.5|14295.1|14258.5|14257.1|685
1649402100000|2022-04-08 07:15:00|14290|14288.6|14277.5|14276.1|14294.5|14293.1|14258|14256.6|551
1649402400000|2022-04-08 07:20:00|14278.5|14277.1|14297|14295.6|14310.5|14309.1|14274.5|14273.1|682
1649402700000|2022-04-08 07:25:00|14297.5|14296.1|14289.5|14288.1|14299.5|14298.1|14271.5|14270.1|575
1649403000000|2022-04-08 07:30:00|14289|14287.6|14263.5|14262.1|14289|14287.6|14257|14255.6|534
1649403300000|2022-04-08 07:35:00|14264.5|14263.1|14287.5|14286.1|14290.5|14289.1|14263.5|14262.1|247
1649403600000|2022-04-08 07:40:00|14287|14285.6|14280.5|14279.1|14293|14291.6|14273.5|14272.1|436
1649403900000|2022-04-08 07:45:00|14280|14278.6|14284.9|14283.5|14286.9|14285.5|14271|14269.6|304
1649404200000|2022-04-08 07:50:00|14285.4|14284|14287.4|14286|14301.9|14300.5|14282.4|14281|298
1649404500000|2022-04-08 07:55:00|14287.9|14286.5|14301.9|14300.5|14305.9|14304.5|14281.9|14280.5|371
1649404800000|2022-04-08 08:00:00|14301.4|14300|14318.9|14317.5|14320.4|14319|14297.9|14296.5|634
1649405100000|2022-04-08 08:05:00|14319.4|14318|14310.9|14309.5|14320.9|14319.5|14310.4|14309|429
1649405400000|2022-04-08 08:10:00|14311.9|14310.5|14307.9|14306.5|14314.4|14313|14300.9|14299.5|421
1649405700000|2022-04-08 08:15:00|14308.4|14307|14304.9|14303.5|14311.4|14310|14294.9|14293.5|507
1649406000000|2022-04-08 08:20:00|14304.4|14303|14311.4|14310|14319.4|14318|14304.4|14303|332
1649406300000|2022-04-08 08:25:00|14311.9|14310.5|14312.9|14311.5|14324.4|14323|14307.4|14306|500
1649406600000|2022-04-08 08:30:00|14313.4|14312|14309.9|14308.5|14322.9|14321.5|14309.9|14308.5|352
1649406900000|2022-04-08 08:35:00|14310.4|14309|14308.9|14307.5|14314.9|14313.5|14304.4|14303|463
1649407200000|2022-04-08 08:40:00|14308.4|14307|14290.9|14289.5|14308.9|14307.5|14289.9|14288.5|367
1649407500000|2022-04-08 08:45:00|14289.9|14288.5|14281.9|14280.5|14291.4|14290|14279.9|14278.5|267
1649407800000|2022-04-08 08:50:00|14282.4|14281|14257.9|14256.5|14283.4|14282|14257.4|14256|668
1649408100000|2022-04-08 08:55:00|14258.4|14257|14249.9|14248.5|14259.4|14258|14238.4|14237|617
1649408400000|2022-04-08 09:00:00|14249.4|14248|14239.4|14238|14249.4|14248|14222.4|14221|670
1649408700000|2022-04-08 09:05:00|14238.9|14237.5|14231.9|14230.5|14243.4|14242|14225.9|14224.5|279
1649409000000|2022-04-08 09:10:00|14232.4|14231|14234.4|14233|14240.9|14239.5|14226.4|14225|290
1649409300000|2022-04-08 09:15:00|14234.9|14233.5|14246.4|14245|14251.4|14250|14232.9|14231.5|333
1649409600000|2022-04-08 09:20:00|14245.9|14244.5|14244.9|14243.5|14251.9|14250.5|14236.9|14235.5|241
1649409900000|2022-04-08 09:25:00|14244.4|14243|14252.4|14251|14255.4|14254|14240.9|14239.5|218
1649410200000|2022-04-08 09:30:00|14252.9|14251.5|14253.9|14252.5|14260.4|14259|14246.9|14245.5|253
1649410500000|2022-04-08 09:35:00|14253.4|14252|14260.9|14259.5|14262.9|14261.5|14246.4|14245|139
1649410800000|2022-04-08 09:40:00|14261.4|14260|14255.4|14254|14265.4|14264|14254.4|14253|151
1649411100000|2022-04-08 09:45:00|14255.9|14254.5|14271.9|14270.5|14275.4|14274|14255.4|14254|231
1649411400000|2022-04-08 09:50:00|14271.4|14270|14273.4|14272|14274.9|14273.5|14262.9|14261.5|254
1649411700000|2022-04-08 09:55:00|14273.9|14272.5|14275.9|14274.5|14279.4|14278|14269.4|14268|83
1649412000000|2022-04-08 10:00:00|14275.4|14274|14271.4|14270|14281.4|14280|14263.4|14262|336
1649412300000|2022-04-08 10:05:00|14271.9|14270.5|14271.9|14270.5|14277.9|14276.5|14268.9|14267.5|144
1649412600000|2022-04-08 10:10:00|14271.4|14270|14241.9|14240.5|14275.9|14274.5|14238.9|14237.5|216
1649412900000|2022-04-08 10:15:00|14242.4|14241|14229.9|14228.5|14267.9|14266.5|14228.9|14227.5|627
1649413200000|2022-04-08 10:20:00|14230.4|14229|14235.9|14234.5|14236.9|14235.5|14226.4|14225|381
1649413500000|2022-04-08 10:25:00|14236.4|14235|14233.9|14232.5|14240.9|14239.5|14225.9|14224.5|233
1649413800000|2022-04-08 10:30:00|14233.4|14232|14228.9|14227.5|14238.9|14237.5|14224.9|14223.5|189
1649414100000|2022-04-08 10:35:00|14228.4|14227|14244.9|14243.5|14245.9|14244.5|14224.4|14223|160
1649414400000|2022-04-08 10:40:00|14245.9|14244.5|14242.9|14241.5|14250.9|14249.5|14241.4|14240|211
1649414700000|2022-04-08 10:45:00|14243.4|14242|14255.9|14254.5|14259.9|14258.5|14236.9|14235.5|221
1649415000000|2022-04-08 10:50:00|14255.4|14254|14264.9|14263.5|14266.4|14265|14254.4|14253|157
1649415300000|2022-04-08 10:55:00|14264.4|14263|14267.4|14266|14270.9|14269.5|14257.9|14256.5|177
1649415600000|2022-04-08 11:00:00|14267.9|14266.5|14266.9|14265.5|14276.9|14275.5|14264.9|14263.5|328
1649415900000|2022-04-08 11:05:00|14267.4|14266|14275.9|14274.5|14279.4|14278|14266.9|14265.5|148
1649416200000|2022-04-08 11:10:00|14276.4|14275|14272.9|14271.5|14279.4|14278|14267.9|14266.5|115
1649416500000|2022-04-08 11:15:00|14273.4|14272|14270.9|14269.5|14276.4|14275|14267.9|14266.5|95
1649416800000|2022-04-08 11:20:00|14270.4|14269|14268.9|14267.5|14276.4|14275|14266.4|14265|99
1649417100000|2022-04-08 11:25:00|14268.4|14267|14274.9|14273.5|14276.4|14275|14268.4|14267|82
1649417400000|2022-04-08 11:30:00|14274.4|14273|14279.9|14278.5|14285.9|14284.5|14268.4|14267|220
1649417700000|2022-04-08 11:35:00|14279.4|14278|14280.9|14279.5|14285.4|14284|14277.9|14276.5|139
1649418000000|2022-04-08 11:40:00|14281.7|14280.3|14282.2|14280.8|14285.2|14283.8|14276.2|14274.8|135
1649418300000|2022-04-08 11:45:00|14281.7|14280.3|14285.2|14283.8|14292.7|14291.3|14279.2|14277.8|176
1649418600000|2022-04-08 11:50:00|14285.7|14284.3|14276.7|14275.3|14286.2|14284.8|14269.7|14268.3|316
1649418900000|2022-04-08 11:55:00|14277.2|14275.8|14270.7|14269.3|14277.7|14276.3|14264.7|14263.3|107
1649419200000|2022-04-08 12:00:00|14271.2|14269.8|14265.7|14264.3|14275.2|14273.8|14262.2|14260.8|122
1649419500000|2022-04-08 12:05:00|14265.2|14263.8|14265.7|14264.3|14268.2|14266.8|14260.2|14258.8|85
1649419800000|2022-04-08 12:10:00|14266.2|14264.8|14251.7|14250.3|14266.2|14264.8|14250.2|14248.8|224
1649420100000|2022-04-08 12:15:00|14252.2|14250.8|14251.7|14250.3|14259.7|14258.3|14248.7|14247.3|149
1649420400000|2022-04-08 12:20:00|14252.2|14250.8|14255.7|14254.3|14257.7|14256.3|14248.7|14247.3|122
1649420700000|2022-04-08 12:25:00|14255.2|14253.8|14250.7|14249.3|14258.2|14256.8|14247.7|14246.3|97
1649421000000|2022-04-08 12:30:00|14251.2|14249.8|14237.7|14236.3|14252.7|14251.3|14236.2|14234.8|174
1649421300000|2022-04-08 12:35:00|14237.2|14235.8|14228.7|14227.3|14240.7|14239.3|14228.2|14226.8|302
1649421600000|2022-04-08 12:40:00|14228.2|14226.8|14226.2|14224.8|14231.7|14230.3|14218.7|14217.3|356
1649421900000|2022-04-08 12:45:00|14225.7|14224.3|14229.2|14227.8|14232.2|14230.8|14224.2|14222.8|281
1649422200000|2022-04-08 12:50:00|14228.7|14227.3|14225.7|14224.3|14233.2|14231.8|14221.7|14220.3|190
1649422500000|2022-04-08 12:55:00|14226.2|14224.8|14226.7|14225.3|14230.2|14228.8|14224.2|14222.8|200
1649422800000|2022-04-08 13:00:00|14227.2|14225.8|14212.2|14210.8|14227.7|14226.3|14206.7|14205.3|486
1649423100000|2022-04-08 13:05:00|14212.7|14211.3|14210.7|14209.3|14213.2|14211.8|14201.7|14200.3|328
1649423400000|2022-04-08 13:10:00|14210.2|14208.8|14201.7|14200.3|14211.7|14210.3|14199.7|14198.3|203
1649423700000|2022-04-08 13:15:00|14202.2|14200.8|14209.7|14208.3|14213.7|14212.3|14198.2|14196.8|190
1649424000000|2022-04-08 13:20:00|14210.2|14208.8|14196.7|14195.3|14210.2|14208.8|14190.7|14189.3|253
1649424300000|2022-04-08 13:25:00|14197.2|14195.8|14190.7|14189.3|14199.2|14197.8|14183.2|14181.8|428
1649424600000|2022-04-08 13:30:00|14191.2|14189.8|14201.7|14200.3|14214.2|14212.8|14190.2|14188.8|850
1649424900000|2022-04-08 13:35:00|14202.2|14200.8|14199.7|14198.3|14209.7|14208.3|14192.2|14190.8|364
1649425200000|2022-04-08 13:40:00|14198.7|14197.3|14193.7|14192.3|14202.7|14201.3|14183.2|14181.8|399
1649425500000|2022-04-08 13:45:00|14194.2|14192.8|14199.7|14198.3|14206.2|14204.8|14187.2|14185.8|492
1649425800000|2022-04-08 13:50:00|14200.2|14198.8|14199.2|14197.8|14208.2|14206.8|14195.2|14193.8|512
1649426100000|2022-04-08 13:55:00|14198.7|14197.3|14187.7|14186.3|14207.2|14205.8|14187.7|14186.3|419
1649426400000|2022-04-08 14:00:00|14183.7|14182.3|14226.7|14225.3|14227.7|14226.3|14177.2|14175.8|698
1649426700000|2022-04-08 14:05:00|14226.2|14224.8|14235.2|14233.8|14241.7|14240.3|14212.2|14210.8|458
1649427000000|2022-04-08 14:10:00|14235.7|14234.3|14211.7|14210.3|14235.7|14234.3|14201.7|14200.3|636
1649427300000|2022-04-08 14:15:00|14212.2|14210.8|14204.7|14203.3|14212.7|14211.3|14197.7|14196.3|291
1649427600000|2022-04-08 14:20:00|14205.2|14203.8|14214.2|14212.8|14222.7|14221.3|14197.2|14195.8|276
1649427900000|2022-04-08 14:25:00|14214.7|14213.3|14234.2|14232.8|14234.2|14232.8|14212.2|14210.8|253
1649428200000|2022-04-08 14:30:00|14232.7|14231.3|14246.7|14245.3|14253.7|14252.3|14227.2|14225.8|489
1649428500000|2022-04-08 14:35:00|14246.2|14244.8|14246.7|14245.3|14254.7|14253.3|14244.7|14243.3|329
1649428800000|2022-04-08 14:40:00|14246.2|14244.8|14236.7|14235.3|14252.2|14250.8|14236.2|14234.8|319
1649429100000|2022-04-08 14:45:00|14236.2|14234.8|14226.2|14224.8|14241.2|14239.8|14224.7|14223.3|287
1649429400000|2022-04-08 14:50:00|14225.7|14224.3|14257.7|14256.3|14262.2|14260.8|14224.2|14222.8|442
1649429700000|2022-04-08 14:55:00|14258.2|14256.8|14282.2|14280.8|14284.7|14283.3|14252.7|14251.3|1313
1649430000000|2022-04-08 15:00:00|14280.2|14278.8|14278.2|14276.8|14289.7|14288.3|14272.2|14270.8|647
1649430300000|2022-04-08 15:05:00|14278.7|14277.3|14280.2|14278.8|14285.2|14283.8|14274.2|14272.8|450
1649430600000|2022-04-08 15:10:00|14279.7|14278.3|14277.2|14275.8|14283.2|14281.8|14272.7|14271.3|435
1649430900000|2022-04-08 15:15:00|14277.7|14276.3|14266.2|14264.8|14279.2|14277.8|14262.7|14261.3|566
1649431200000|2022-04-08 15:20:00|14266.7|14265.3|14261.2|14259.8|14268.7|14267.3|14251.2|14249.8|719
1649431500000|2022-04-08 15:25:00|14260.7|14259.3|14267.2|14265.8|14269.2|14267.8|14255.7|14254.3|1014
1649431800000|2022-04-08 15:30:00|14267.7|14266.3|14283.9|14281.1|14294.4|14291.6|14264.9|14262.1|1367
1649432100000|2022-04-08 15:35:00|14284.9|14282.1|14272.9|14270.1|14285.9|14283.1|14259.9|14257.1|567
1649432400000|2022-04-08 15:40:00|14272.4|14269.6|14274.4|14271.6|14283.4|14280.6|14269.4|14266.6|310
1649432700000|2022-04-08 15:45:00|14273.9|14271.1|14270.9|14268.1|14281.9|14279.1|14267.4|14264.6|189
1649433000000|2022-04-08 15:50:00|14270.4|14267.6|14268.9|14266.1|14279.4|14276.6|14267.9|14265.1|168
1649433300000|2022-04-08 15:55:00|14268.4|14265.6|14267.9|14265.1|14276.4|14273.6|14267.4|14264.6|90
1649433600000|2022-04-08 16:00:00|14268.4|14265.6|14267.9|14265.1|14275.4|14272.6|14266.9|14264.1|134
1649433900000|2022-04-08 16:05:00|14268.4|14265.6|14260.4|14257.6|14268.4|14265.6|14253.4|14250.6|182
1649434200000|2022-04-08 16:10:00|14259.9|14257.1|14261.9|14259.1|14270.9|14268.1|14251.4|14248.6|115
1649434500000|2022-04-08 16:15:00|14261.4|14258.6|14262.9|14260.1|14265.4|14262.6|14252.4|14249.6|121
1649434800000|2022-04-08 16:20:00|14262.4|14259.6|14269.9|14267.1|14271.4|14268.6|14261.4|14258.6|120
1649435100000|2022-04-08 16:25:00|14270.4|14267.6|14276.9|14274.1|14281.4|14278.6|14269.4|14266.6|157
1649435400000|2022-04-08 16:30:00|14277.4|14274.6|14266.4|14263.6|14277.9|14275.1|14263.4|14260.6|70
1649435700000|2022-04-08 16:35:00|14265.9|14263.1|14265.9|14263.1|14268.4|14265.6|14262.4|14259.6|52
1649436000000|2022-04-08 16:40:00|14266.4|14263.6|14271.9|14269.1|14273.9|14271.1|14263.4|14260.6|63
1649436300000|2022-04-08 16:45:00|14271.4|14268.6|14266.9|14264.1|14275.9|14273.1|14264.9|14262.1|57
1649436600000|2022-04-08 16:50:00|14267.4|14264.6|14269.9|14267.1|14274.4|14271.6|14263.9|14261.1|52
1649436900000|2022-04-08 16:55:00|14269.4|14266.6|14269.9|14267.1|14271.9|14269.1|14267.4|14264.6|96
1649437200000|2022-04-08 17:00:00|14269.4|14266.6|14272.9|14270.1|14273.4|14270.6|14263.9|14261.1|101
1649437500000|2022-04-08 17:05:00|14272.4|14269.6|14271.9|14269.1|14272.9|14270.1|14264.9|14262.1|53
1649437800000|2022-04-08 17:10:00|14272.4|14269.6|14260.9|14258.1|14273.9|14271.1|14259.9|14257.1|85
1649438100000|2022-04-08 17:15:00|14260.4|14257.6|14259.4|14256.6|14263.9|14261.1|14257.9|14255.1|51
1649438400000|2022-04-08 17:20:00|14259.9|14257.1|14257.9|14255.1|14263.9|14261.1|14254.9|14252.1|63
1649438700000|2022-04-08 17:25:00|14258.4|14255.6|14255.9|14253.1|14259.4|14256.6|14254.4|14251.6|140
1649439000000|2022-04-08 17:30:00|14256.4|14253.6|14250.4|14247.6|14257.4|14254.6|14249.4|14246.6|84
1649439300000|2022-04-08 17:35:00|14249.9|14247.1|14250.4|14247.6|14255.9|14253.1|14248.4|14245.6|89
1649439600000|2022-04-08 17:40:00|14250.9|14248.1|14251.9|14249.1|14252.9|14250.1|14245.4|14242.6|79
1649439900000|2022-04-08 17:45:00|14251.4|14248.6|14243.9|14241.1|14251.9|14249.1|14242.9|14240.1|115
1649440200000|2022-04-08 17:50:00|14243.4|14240.6|14246.9|14244.1|14250.9|14248.1|14240.4|14237.6|97
1649440500000|2022-04-08 17:55:00|14246.4|14243.6|14248.4|14245.6|14251.4|14248.6|14243.9|14241.1|48
1649440800000|2022-04-08 18:00:00|14247.9|14245.1|14244.9|14242.1|14252.4|14249.6|14242.4|14239.6|131
1649441100000|2022-04-08 18:05:00|14245.4|14242.6|14250.9|14248.1|14251.4|14248.6|14243.9|14241.1|43
1649441400000|2022-04-08 18:10:00|14251.4|14248.6|14255.9|14253.1|14256.9|14254.1|14249.9|14247.1|51
1649441700000|2022-04-08 18:15:00|14256.4|14253.6|14249.4|14246.6|14256.9|14254.1|14247.9|14245.1|41
1649442000000|2022-04-08 18:20:00|14249.9|14247.1|14242.9|14240.1|14259.4|14256.6|14242.9|14240.1|116
1649442300000|2022-04-08 18:25:00|14243.4|14240.6|14232.9|14230.1|14243.9|14241.1|14227.9|14225.1|204
1649442600000|2022-04-08 18:30:00|14233.4|14230.6|14221.4|14218.6|14233.9|14231.1|14220.4|14217.6|197
1649442900000|2022-04-08 18:35:00|14221.9|14219.1|14232.9|14230.1|14235.9|14233.1|14218.9|14216.1|127
1649443200000|2022-04-08 18:40:00|14232.4|14229.6|14231.4|14228.6|14238.9|14236.1|14227.9|14225.1|65
1649443500000|2022-04-08 18:45:00|14230.9|14228.1|14242.4|14239.6|14242.9|14240.1|14229.4|14226.6|109
1649443800000|2022-04-08 18:50:00|14241.9|14239.1|14255.9|14253.1|14257.4|14254.6|14239.9|14237.1|98
1649444100000|2022-04-08 18:55:00|14255.4|14252.6|14243.4|14240.6|14256.9|14254.1|14240.4|14237.6|103
1649444400000|2022-04-08 19:00:00|14242.9|14240.1|14236.9|14234.1|14246.4|14243.6|14235.4|14232.6|45
1649444700000|2022-04-08 19:05:00|14236.4|14233.6|14231.4|14228.6|14244.9|14242.1|14228.4|14225.6|47
1649445000000|2022-04-08 19:10:00|14231.9|14229.1|14240.4|14237.6|14253.9|14251.1|14228.4|14225.6|129
1649445300000|2022-04-08 19:15:00|14238.9|14236.1|14236.9|14234.1|14252.4|14249.6|14235.9|14233.1|115
1649445600000|2022-04-08 19:20:00|14236.4|14233.6|14239.9|14237.1|14246.4|14243.6|14230.9|14228.1|90
1649445900000|2022-04-08 19:25:00|14239.4|14236.6|14249.9|14247.1|14251.9|14249.1|14238.9|14236.1|97
1649446200000|2022-04-08 19:30:00|14249.4|14246.6|14233.9|14231.1|14253.9|14251.1|14232.4|14229.6|170
1649446500000|2022-04-08 19:35:00|14233.4|14230.6|14223.4|14220.6|14234.4|14231.6|14222.9|14220.1|134
1649446800000|2022-04-08 19:40:00|14222.9|14220.1|14232.9|14230.1|14233.4|14230.6|14220.9|14218.1|155
1649447100000|2022-04-08 19:45:00|14232.4|14229.6|14215.9|14213.1|14236.9|14234.1|14214.4|14211.6|285
1649447400000|2022-04-08 19:50:00|14215.4|14212.6|14215.9|14213.1|14219.4|14216.6|14205.4|14202.6|444
1649447700000|2022-04-08 19:55:00|14215.4|14212.6|14230.9|14228.1|14230.9|14228.1|14205.4|14202.6|481
1649448000000|2022-04-08 20:00:00|14236.6|14229.6|14238.3|14231.3|14252.5|14245.5|14234.3|14227.3|8
1649448300000|2022-04-08 20:05:00|14237.7|14230.7|14238.5|14231.5|14240.7|14233.7|14231.1|14224.1|0
1649448600000|2022-04-08 20:10:00|14239.7|14232.7|14225.5|14218.5|14239.7|14232.7|14225.5|14218.5|0
1649448900000|2022-04-08 20:15:00|14226.7|14219.7|14219.6|14212.6|14228|14221|14218.4|14211.4|0
1649449200000|2022-04-08 20:20:00|14218.4|14211.4|14229.3|14222.3|14231.7|14224.7|14215.9|14208.9|0
1649449500000|2022-04-08 20:25:00|14230.5|14223.5|14225.8|14218.8|14230.6|14223.6|14225.8|14218.8|0
1649449800000|2022-04-08 20:30:00|14227|14220|14226.2|14219.2|14229.8|14222.8|14223.9|14216.9|0
1649450100000|2022-04-08 20:35:00|14226.7|14219.7|14222.8|14215.8|14228.5|14221.5|14222.6|14215.6|0
1649450400000|2022-04-08 20:40:00|14221.6|14214.6|14222.7|14215.7|14225|14218|14218.8|14211.8|0
1649450700000|2022-04-08 20:45:00|14221.5|14214.5|14222.8|14215.8|14226.4|14219.4|14220.1|14213.1|0
1649451000000|2022-04-08 20:50:00|14223.4|14216.4|14214.3|14207.3|14224|14217|14212.1|14205.1|0
1649451300000|2022-04-08 20:55:00|14215.5|14208.5|14221.6|14214.6|14225.1|14218.1|14215.4|14208.4|0
1649023200000|2022-04-03 22:00:00|14451.7|14444.7|14445.2|14438.2|14457.4|14450.4|14443.4|14436.4|0
1649023500000|2022-04-03 22:05:00|14446.4|14439.4|14452.1|14445.1|14454.6|14447.6|14445.2|14438.2|0
1649023800000|2022-04-03 22:10:00|14450.9|14443.9|14447.8|14440.8|14454.7|14447.7|14447.8|14440.8|0
1649024100000|2022-04-03 22:15:00|14447.7|14440.7|14438.1|14431.1|14450.1|14443.1|14434.1|14427.1|0
1649024400000|2022-04-03 22:20:00|14437.4|14430.4|14441.9|14434.9|14443.1|14436.1|14433.5|14426.5|0
1649024700000|2022-04-03 22:25:00|14440.7|14433.7|14438.9|14431.9|14441.9|14434.9|14435.9|14428.9|0
1649025000000|2022-04-03 22:30:00|14438.3|14431.3|14434.8|14427.8|14439.5|14432.5|14431.1|14424.1|0
1649025300000|2022-04-03 22:35:00|14433.6|14426.6|14428.7|14421.7|14435.9|14428.9|14427.1|14420.1|0
1649025600000|2022-04-03 22:40:00|14429.4|14422.4|14438.6|14431.6|14441|14434|14429.4|14422.4|0
1649025900000|2022-04-03 22:45:00|14439.1|14432.1|14440.2|14433.2|14442.2|14435.2|14438|14431|0
1649026200000|2022-04-03 22:50:00|14440.7|14433.7|14442.8|14435.8|14442.8|14435.8|14436.7|14429.7|0
1649026500000|2022-04-03 22:55:00|14442.2|14435.2|14438.6|14431.6|14442.2|14435.2|14436.8|14429.8|0
1649026800000|2022-04-03 23:00:00|14438|14431|14439.1|14432.1|14440.3|14433.3|14437.9|14430.9|0
1649027100000|2022-04-03 23:05:00|14440.3|14433.3|14440.8|14433.8|14441.9|14434.9|14439.1|14432.1|0
1649027400000|2022-04-03 23:10:00|14439.6|14432.6|14444.4|14437.4|14444.4|14437.4|14439|14432|0
1649027700000|2022-04-03 23:15:00|14444.3|14437.3|14441.1|14434.1|14449.6|14442.6|14441.1|14434.1|0
1649028000000|2022-04-03 23:20:00|14440.5|14433.5|14438.7|14431.7|14440.5|14433.5|14433.9|14426.9|0
1649028300000|2022-04-03 23:25:00|14439.9|14432.9|14436.9|14429.9|14441.1|14434.1|14436.9|14429.9|0
1649028600000|2022-04-03 23:30:00|14437.6|14430.6|14429.1|14422.1|14438.7|14431.7|14427.9|14420.9|0
1649028900000|2022-04-03 23:35:00|14427.9|14420.9|14431.3|14424.3|14434.5|14427.5|14425.5|14418.5|0
1649029200000|2022-04-03 23:40:00|14431.4|14424.4|14425.2|14418.2|14432.6|14425.6|14424|14417|0
1649029500000|2022-04-03 23:45:00|14426.4|14419.4|14409.3|14402.3|14426.4|14419.4|14408.1|14401.1|0
1649029800000|2022-04-03 23:50:00|14408.7|14401.7|14412.7|14405.7|14414.4|14407.4|14407.5|14400.5|0
1649030100000|2022-04-03 23:55:00|14410.8|14403.8|14415.1|14408.1|14416.3|14409.3|14410.3|14403.3|0
1649030400000|2022-04-04 00:00:00|14416.3|14409.3|14412.2|14405.2|14421.2|14414.2|14409.2|14402.2|0
1649030700000|2022-04-04 00:05:00|14411.6|14404.6|14410.6|14403.6|14414|14407|14407|14400|0
1649031000000|2022-04-04 00:10:00|14409.9|14402.9|14414.8|14407.8|14414.8|14407.8|14408.2|14401.2|0
1649031300000|2022-04-04 00:15:00|14414.1|14407.1|14428.2|14422.2|14452.7|14446.7|14412.4|14405.4|52
1649031600000|2022-04-04 00:20:00|14425.7|14419.7|14434.2|14428.2|14434.2|14428.2|14416.7|14410.7|17
1649031900000|2022-04-04 00:25:00|14433.7|14427.7|14440.2|14434.2|14442.7|14436.7|14431.2|14425.2|10
1649032200000|2022-04-04 00:30:00|14432.7|14426.7|14422.2|14416.2|14433.7|14427.7|14421.2|14415.2|25
1649032500000|2022-04-04 00:35:00|14421.7|14415.7|14424.7|14418.7|14424.7|14418.7|14415.2|14409.2|5
1649032800000|2022-04-04 00:40:00|14424.2|14418.2|14426.7|14420.7|14426.7|14420.7|14417.7|14411.7|9
1649033100000|2022-04-04 00:45:00|14427.7|14421.7|14427.7|14421.7|14431.2|14425.2|14422.2|14416.2|11
1649033400000|2022-04-04 00:50:00|14428.2|14422.2|14433.2|14427.2|14434.2|14428.2|14428.2|14422.2|7
1649033700000|2022-04-04 00:55:00|14434.7|14428.7|14441.7|14435.7|14444.7|14438.7|14434.7|14428.7|7
1649034000000|2022-04-04 01:00:00|14441.2|14435.2|14434.7|14428.7|14442.7|14436.7|14434.7|14428.7|6
1649034300000|2022-04-04 01:05:00|14434.2|14428.2|14440.7|14434.7|14440.7|14434.7|14431.7|14425.7|3
1649034600000|2022-04-04 01:10:00|14441.2|14435.2|14443.7|14437.7|14444.7|14438.7|14440.2|14434.2|4
1649034900000|2022-04-04 01:15:00|14446.7|14440.7|14452.7|14446.7|14452.7|14446.7|14446.7|14440.7|5
1649035200000|2022-04-04 01:20:00|14453.2|14447.2|14453.7|14447.7|14458.2|14452.2|14451.7|14445.7|2
1649035500000|2022-04-04 01:25:00|14453.2|14447.2|14446.2|14440.2|14453.7|14447.7|14445.7|14439.7|9
1649035800000|2022-04-04 01:30:00|14445.7|14439.7|14452.7|14446.7|14457.7|14451.7|14445.7|14439.7|5
1649036100000|2022-04-04 01:35:00|14453.2|14447.2|14452.7|14446.7|14457.7|14451.7|14452.7|14446.7|2
1649036400000|2022-04-04 01:40:00|14453.2|14447.2|14457.2|14451.2|14457.7|14451.7|14452.2|14446.2|2
1649036700000|2022-04-04 01:45:00|14457.7|14451.7|14454.7|14448.7|14458.7|14452.7|14454.2|14448.2|2
1649037000000|2022-04-04 01:50:00|14455.2|14449.2|14461.7|14455.7|14464.7|14458.7|14455.2|14449.2|9
1649037300000|2022-04-04 01:55:00|14461.2|14455.2|14454.2|14448.2|14461.2|14455.2|14452.2|14446.2|6
1649037600000|2022-04-04 02:00:00|14454.7|14448.7|14455.2|14449.2|14460.7|14454.7|14450.7|14444.7|24
1649037900000|2022-04-04 02:05:00|14455.7|14449.7|14451.7|14445.7|14457.2|14451.2|14449.2|14443.2|13
1649038200000|2022-04-04 02:10:00|14451.2|14445.2|14451.2|14445.2|14456.7|14450.7|14448.2|14442.2|17
1649038500000|2022-04-04 02:15:00|14449.7|14443.7|14446.7|14440.7|14451.2|14445.2|14441.7|14435.7|19
1649038800000|2022-04-04 02:20:00|14447.2|14441.2|14443.7|14437.7|14448.7|14442.7|14441.7|14435.7|13
1649039100000|2022-04-04 02:25:00|14444.2|14438.2|14446.2|14440.2|14449.2|14443.2|14442.2|14436.2|4
1649039400000|2022-04-04 02:30:00|14446.7|14440.7|14447.7|14441.7|14448.7|14442.7|14444.7|14438.7|5
1649039700000|2022-04-04 02:35:00|14448.2|14442.2|14449.2|14443.2|14450.2|14444.2|14445.2|14439.2|3
1649040000000|2022-04-04 02:40:00|14449.7|14443.7|14447.7|14441.7|14450.7|14444.7|14446.2|14440.2|2
1649040300000|2022-04-04 02:45:00|14448.2|14442.2|14453.7|14447.7|14454.2|14448.2|14448.2|14442.2|3
1649040600000|2022-04-04 02:50:00|14454.2|14448.2|14455.2|14449.2|14458.2|14452.2|14454.2|14448.2|5
1649040900000|2022-04-04 02:55:00|14454.7|14448.7|14456.7|14450.7|14461.2|14455.2|14453.2|14447.2|6
1649041200000|2022-04-04 03:00:00|14457.2|14451.2|14452.7|14446.7|14457.7|14451.7|14452.2|14446.2|4
1649041500000|2022-04-04 03:05:00|14453.2|14447.2|14458.7|14452.7|14458.7|14452.7|14453.2|14447.2|5
1649041800000|2022-04-04 03:10:00|14459.2|14453.2|14461.2|14455.2|14463.2|14457.2|14456.7|14450.7|10
1649042100000|2022-04-04 03:15:00|14461.7|14455.7|14470.7|14464.7|14470.7|14464.7|14461.2|14455.2|17
1649042400000|2022-04-04 03:20:00|14471.7|14465.7|14467.2|14461.2|14472.7|14466.7|14466.7|14460.7|11
1649042700000|2022-04-04 03:25:00|14467.7|14461.7|14472.2|14466.2|14472.2|14466.2|14467.7|14461.7|3
1649043000000|2022-04-04 03:30:00|14472.7|14466.7|14470.2|14464.2|14473.2|14467.2|14468.2|14462.2|7
1649043300000|2022-04-04 03:35:00|14470.7|14464.7|14469.2|14463.2|14472.2|14466.2|14469.2|14463.2|2
1649043600000|2022-04-04 03:40:00|14468.2|14462.2|14466.2|14460.2|14468.2|14462.2|14463.2|14457.2|6
1649043900000|2022-04-04 03:45:00|14465.7|14459.7|14470.7|14464.7|14470.7|14464.7|14465.2|14459.2|10
1649044200000|2022-04-04 03:50:00|14471.2|14465.2|14476.2|14470.2|14476.2|14470.2|14471.2|14465.2|12
1649044500000|2022-04-04 03:55:00|14474.2|14468.2|14481.7|14475.7|14481.7|14475.7|14474.2|14468.2|10
1649044800000|2022-04-04 04:00:00|14482.2|14476.2|14482.2|14476.2|14483.2|14477.2|14479.2|14473.2|5
1649045100000|2022-04-04 04:05:00|14482.7|14476.7|14481.7|14475.7|14485.7|14479.7|14480.7|14474.7|12
1649045400000|2022-04-04 04:10:00|14483.2|14477.2|14485.7|14479.7|14488.2|14482.2|14482.7|14476.7|19
1649045700000|2022-04-04 04:15:00|14486.2|14480.2|14484.7|14478.7|14488.7|14482.7|14483.7|14477.7|7
1649046000000|2022-04-04 04:20:00|14485.2|14479.2|14486.7|14480.7|14488.7|14482.7|14485.2|14479.2|4
1649046300000|2022-04-04 04:25:00|14484.2|14478.2|14487.2|14481.2|14487.7|14481.7|14483.7|14477.7|9
1649046600000|2022-04-04 04:30:00|14487.7|14481.7|14486.7|14480.7|14488.2|14482.2|14484.2|14478.2|12
1649046900000|2022-04-04 04:35:00|14486.2|14480.2|14487.7|14481.7|14489.2|14483.2|14484.2|14478.2|21
1649047200000|2022-04-04 04:40:00|14489.7|14483.7|14487.7|14481.7|14492.2|14486.2|14487.2|14481.2|16
1649047500000|2022-04-04 04:45:00|14487.2|14481.2|14490.7|14484.7|14490.7|14484.7|14483.7|14477.7|16
1649047800000|2022-04-04 04:50:00|14491.2|14485.2|14496.2|14490.2|14498.2|14492.2|14488.7|14482.7|23
1649048100000|2022-04-04 04:55:00|14496.7|14490.7|14498.2|14492.2|14498.7|14492.7|14496.2|14490.2|11
1649048400000|2022-04-04 05:00:00|14497.7|14491.7|14490.2|14484.2|14498.2|14492.2|14487.7|14481.7|22
1649048700000|2022-04-04 05:05:00|14489.7|14483.7|14495.2|14489.2|14497.7|14491.7|14489.2|14483.2|7
1649049000000|2022-04-04 05:10:00|14496.7|14490.7|14494.2|14488.2|14497.2|14491.2|14490.2|14484.2|11
1649049300000|2022-04-04 05:15:00|14494.7|14488.7|14497.2|14491.2|14497.7|14491.7|14493.7|14487.7|1
1649049600000|2022-04-04 05:20:00|14497.7|14491.7|14492.2|14486.2|14498.2|14492.2|14492.2|14486.2|4
1649049900000|2022-04-04 05:25:00|14491.7|14485.7|14498.2|14492.2|14501.2|14495.2|14490.7|14484.7|37
1649050200000|2022-04-04 05:30:00|14499.2|14493.2|14502.7|14496.7|14505.7|14499.7|14499.2|14493.2|23
1649050500000|2022-04-04 05:35:00|14501.2|14495.2|14508.2|14502.2|14510.2|14504.2|14500.7|14494.7|78
1649050800000|2022-04-04 05:40:00|14508.7|14502.7|14504.7|14498.7|14510.2|14504.2|14503.2|14497.2|41
1649051100000|2022-04-04 05:45:00|14505.7|14499.7|14506.2|14500.2|14507.2|14501.2|14503.7|14497.7|30
1649051400000|2022-04-04 05:50:00|14507.7|14501.7|14523.2|14517.2|14524.7|14518.7|14506.2|14500.2|60
1649051700000|2022-04-04 05:55:00|14524.2|14518.2|14534.2|14528.2|14543.7|14537.7|14523.2|14517.2|143
1649052000000|2022-04-04 06:00:00|14532.6|14529.8|14556.6|14553.8|14570.6|14567.8|14524.6|14521.8|375
1649052300000|2022-04-04 06:05:00|14558.1|14555.3|14556.1|14553.3|14567.6|14564.8|14551.6|14548.8|214
1649052600000|2022-04-04 06:10:00|14559.1|14556.3|14545.1|14542.3|14563.6|14560.8|14536.6|14533.8|252
1649052900000|2022-04-04 06:15:00|14544.6|14541.8|14531.6|14528.8|14547.1|14544.3|14531.6|14528.8|176
1649053200000|2022-04-04 06:20:00|14529.1|14526.3|14541.6|14538.8|14543.6|14540.8|14525.1|14522.3|89
1649053500000|2022-04-04 06:25:00|14542.1|14539.3|14525.6|14522.8|14544.1|14541.3|14522.6|14519.8|90
1649053800000|2022-04-04 06:30:00|14525.1|14522.3|14529.6|14526.8|14532.1|14529.3|14519.1|14516.3|77
1649054100000|2022-04-04 06:35:00|14528.6|14525.8|14515.6|14512.8|14532.1|14529.3|14511.6|14508.8|157
1649054400000|2022-04-04 06:40:00|14516.1|14513.3|14520.1|14517.3|14525.1|14522.3|14515.6|14512.8|70
1649054700000|2022-04-04 06:45:00|14520.6|14517.8|14519.6|14516.8|14524.1|14521.3|14516.6|14513.8|83
1649055000000|2022-04-04 06:50:00|14520.1|14517.3|14500.6|14497.8|14521.1|14518.3|14500.6|14497.8|146
1649055300000|2022-04-04 06:55:00|14499.6|14496.8|14519.6|14516.8|14519.6|14516.8|14491.1|14488.3|300
1649055600000|2022-04-04 07:00:00|14518.9|14517.5|14500.9|14499.5|14530.9|14529.5|14488.9|14487.5|1514
1649055900000|2022-04-04 07:05:00|14495.9|14494.5|14422.9|14421.5|14496.9|14495.5|14415.4|14414|1200
1649056200000|2022-04-04 07:10:00|14423.4|14422|14354.4|14353|14425.9|14424.5|14350.9|14349.5|1611
1649056500000|2022-04-04 07:15:00|14353.9|14352.5|14375.9|14374.5|14401.4|14400|14350.4|14349|1200
1649056800000|2022-04-04 07:20:00|14376.4|14375|14365.4|14364|14384.4|14383|14356.4|14355|648
1649057100000|2022-04-04 07:25:00|14364.9|14363.5|14366.4|14365|14376.4|14375|14341.9|14340.5|937
1649057400000|2022-04-04 07:30:00|14366.9|14365.5|14402.4|14401|14405.9|14404.5|14366.9|14365.5|785
1649057700000|2022-04-04 07:35:00|14401.9|14400.5|14394.9|14393.5|14410.4|14409|14392.9|14391.5|498
1649058000000|2022-04-04 07:40:00|14395.4|14394|14392.4|14391|14412.9|14411.5|14382.4|14381|549
1649058300000|2022-04-04 07:45:00|14391.9|14390.5|14389.4|14388|14406.4|14405|14379.9|14378.5|338
1649058600000|2022-04-04 07:50:00|14388.9|14387.5|14396.4|14395|14404.4|14403|14388.4|14387|364
1649058900000|2022-04-04 07:55:00|14396.9|14395.5|14394.4|14393|14400.9|14399.5|14380.4|14379|253
1649059200000|2022-04-04 08:00:00|14394.9|14393.5|14353.4|14352|14402.4|14401|14343.9|14342.5|897
1649059500000|2022-04-04 08:05:00|14353.9|14352.5|14354.9|14353.5|14379.4|14378|14352.4|14351|411
1649059800000|2022-04-04 08:10:00|14355.4|14354|14357.4|14356|14361.4|14360|14347.4|14346|282
1649060100000|2022-04-04 08:15:00|14356.4|14355|14346.4|14345|14358.9|14357.5|14333.4|14332|459
1649060400000|2022-04-04 08:20:00|14348.9|14347.5|14369.9|14368.5|14372.4|14371|14341.4|14340|444
1649060700000|2022-04-04 08:25:00|14369.4|14368|14383.9|14382.5|14384.9|14383.5|14360.9|14359.5|272
1649061000000|2022-04-04 08:30:00|14384.4|14383|14389.4|14388|14401.9|14400.5|14383.4|14382|369
1649061300000|2022-04-04 08:35:00|14389.9|14388.5|14365.4|14364|14391.9|14390.5|14360.4|14359|412
1649061600000|2022-04-04 08:40:00|14364.4|14363|14355.4|14354|14367.4|14366|14351.9|14350.5|177
1649061900000|2022-04-04 08:45:00|14355.9|14354.5|14376.9|14375.5|14379.9|14378.5|14355.9|14354.5|269
1649062200000|2022-04-04 08:50:00|14377.4|14376|14378.4|14377|14382.4|14381|14367.4|14366|392
1649062500000|2022-04-04 08:55:00|14378.9|14377.5|14376.9|14375.5|14384.4|14383|14374.4|14373|183
1649062800000|2022-04-04 09:00:00|14376.4|14375|14419.4|14418|14427.4|14426|14373.4|14372|715
1649063100000|2022-04-04 09:05:00|14419.9|14418.5|14454.4|14453|14456.4|14455|14419.9|14418.5|653
1649063400000|2022-04-04 09:10:00|14453.9|14452.5|14451.4|14450|14464.4|14463|14448.9|14447.5|707
1649063700000|2022-04-04 09:15:00|14451.9|14450.5|14435.4|14434|14457.9|14456.5|14434.4|14433|477
1649064000000|2022-04-04 09:20:00|14434.9|14433.5|14445.4|14444|14455.4|14454|14430.4|14429|354
1649064300000|2022-04-04 09:25:00|14444.9|14443.5|14441.4|14440|14449.9|14448.5|14437.9|14436.5|151
1649064600000|2022-04-04 09:30:00|14441.9|14440.5|14434.9|14433.5|14441.9|14440.5|14422.9|14421.5|281
1649064900000|2022-04-04 09:35:00|14434.4|14433|14446.4|14445|14453.9|14452.5|14433.9|14432.5|274
1649065200000|2022-04-04 09:40:00|14446.9|14445.5|14444.4|14443|14458.9|14457.5|14441.4|14440|268
1649065500000|2022-04-04 09:45:00|14443.9|14442.5|14445.4|14444|14449.9|14448.5|14441.4|14440|147
1649065800000|2022-04-04 09:50:00|14446.4|14445|14445.4|14444|14462.4|14461|14442.9|14441.5|247
1649066100000|2022-04-04 09:55:00|14445.9|14444.5|14473.4|14472|14481.9|14480.5|14444.4|14443|379
1649066400000|2022-04-04 10:00:00|14472.9|14471.5|14474.4|14473|14482.9|14481.5|14463.4|14462|375
1649066700000|2022-04-04 10:05:00|14474.9|14473.5|14478.9|14477.5|14481.4|14480|14471.4|14470|220
1649067000000|2022-04-04 10:10:00|14479.4|14478|14477.4|14476|14485.9|14484.5|14469.4|14468|296
1649067300000|2022-04-04 10:15:00|14476.9|14475.5|14471.4|14470|14484.9|14483.5|14467.4|14466|165
1649067600000|2022-04-04 10:20:00|14470.9|14469.5|14476.4|14475|14479.4|14478|14465.4|14464|165
1649067900000|2022-04-04 10:25:00|14476.9|14475.5|14455.9|14454.5|14476.9|14475.5|14453.4|14452|187
1649068200000|2022-04-04 10:30:00|14455.4|14454|14450.4|14449|14462.9|14461.5|14447.9|14446.5|205
1649068500000|2022-04-04 10:35:00|14449.9|14448.5|14453.9|14452.5|14458.4|14457|14444.9|14443.5|254
1649068800000|2022-04-04 10:40:00|14453.4|14452|14457.4|14456|14462.9|14461.5|14448.4|14447|126
1649069100000|2022-04-04 10:45:00|14456.9|14455.5|14456.4|14455|14460.4|14459|14454.9|14453.5|115
1649069400000|2022-04-04 10:50:00|14455.9|14454.5|14451.9|14450.5|14456.9|14455.5|14441.9|14440.5|230
1649069700000|2022-04-04 10:55:00|14451.4|14450|14452.9|14451.5|14458.9|14457.5|14450.4|14449|96
1649070000000|2022-04-04 11:00:00|14453.4|14452|14457.4|14456|14458.9|14457.5|14452.4|14451|119
1649070300000|2022-04-04 11:05:00|14457.9|14456.5|14470.9|14469.5|14473.4|14472|14457.4|14456|262
1649070600000|2022-04-04 11:10:00|14471.4|14470|14455.4|14454|14472.4|14471|14452.9|14451.5|232
1649070900000|2022-04-04 11:15:00|14454.9|14453.5|14451.4|14450|14464.4|14463|14447.4|14446|111
1649071200000|2022-04-04 11:20:00|14450.9|14449.5|14439.4|14438|14452.9|14451.5|14435.9|14434.5|221
1649071500000|2022-04-04 11:25:00|14439.9|14438.5|14445.4|14444|14445.9|14444.5|14431.4|14430|229
1649071800000|2022-04-04 11:30:00|14444.9|14443.5|14437.9|14436.5|14445.9|14444.5|14436.9|14435.5|87
1649072100000|2022-04-04 11:35:00|14438.4|14437|14438.4|14437|14442.9|14441.5|14432.9|14431.5|133
1649072400000|2022-04-04 11:40:00|14437.6|14436.2|14438.6|14437.2|14442.1|14440.7|14436.1|14434.7|46
1649072700000|2022-04-04 11:45:00|14438.1|14436.7|14439.6|14438.2|14443.1|14441.7|14436.6|14435.2|50
1649073000000|2022-04-04 11:50:00|14439.1|14437.7|14452.6|14451.2|14453.1|14451.7|14437.1|14435.7|151
1649073300000|2022-04-04 11:55:00|14453.1|14451.7|14451.1|14449.7|14460.6|14459.2|14449.6|14448.2|206
1649073600000|2022-04-04 12:00:00|14450.6|14449.2|14460.6|14459.2|14462.1|14460.7|14450.6|14449.2|115
1649073900000|2022-04-04 12:05:00|14461.1|14459.7|14445.6|14444.2|14461.1|14459.7|14441.1|14439.7|147
1649074200000|2022-04-04 12:10:00|14445.1|14443.7|14450.6|14449.2|14454.1|14452.7|14441.6|14440.2|124
1649074500000|2022-04-04 12:15:00|14450.1|14448.7|14453.1|14451.7|14462.6|14461.2|14450.1|14448.7|52
1649074800000|2022-04-04 12:20:00|14453.6|14452.2|14460.6|14459.2|14463.1|14461.7|14451.6|14450.2|99
1649075100000|2022-04-04 12:25:00|14460.1|14458.7|14450.6|14449.2|14464.6|14463.2|14447.1|14445.7|178
1649075400000|2022-04-04 12:30:00|14450.1|14448.7|14446.6|14445.2|14452.6|14451.2|14444.1|14442.7|101
1649075700000|2022-04-04 12:35:00|14446.1|14444.7|14431.6|14430.2|14449.6|14448.2|14430.1|14428.7|158
1649076000000|2022-04-04 12:40:00|14432.1|14430.7|14436.6|14435.2|14442.6|14441.2|14429.6|14428.2|144
1649076300000|2022-04-04 12:45:00|14437.1|14435.7|14424.6|14423.2|14440.6|14439.2|14424.1|14422.7|330
1649076600000|2022-04-04 12:50:00|14425.1|14423.7|14436.1|14434.7|14439.6|14438.2|14424.6|14423.2|154
1649076900000|2022-04-04 12:55:00|14435.6|14434.2|14436.6|14435.2|14438.1|14436.7|14431.6|14430.2|92
1649077200000|2022-04-04 13:00:00|14437.1|14435.7|14445.6|14444.2|14451.6|14450.2|14435.6|14434.2|146
1649077500000|2022-04-04 13:05:00|14446.1|14444.7|14449.6|14448.2|14452.6|14451.2|14442.6|14441.2|147
1649077800000|2022-04-04 13:10:00|14450.1|14448.7|14458.6|14457.2|14461.1|14459.7|14448.6|14447.2|200
1649078100000|2022-04-04 13:15:00|14458.1|14456.7|14470.6|14469.2|14470.6|14469.2|14454.6|14453.2|221
1649078400000|2022-04-04 13:20:00|14470.1|14468.7|14473.1|14471.7|14476.1|14474.7|14464.6|14463.2|235
1649078700000|2022-04-04 13:25:00|14473.6|14472.2|14464.1|14462.7|14473.6|14472.2|14462.6|14461.2|222
1649079000000|2022-04-04 13:30:00|14463.6|14462.2|14458.6|14457.2|14469.6|14468.2|14446.6|14445.2|432
1649079300000|2022-04-04 13:35:00|14458.1|14456.7|14463.6|14462.2|14471.1|14469.7|14454.1|14452.7|330
1649079600000|2022-04-04 13:40:00|14464.1|14462.7|14477.1|14475.7|14481.6|14480.2|14463.6|14462.2|334
1649079900000|2022-04-04 13:45:00|14476.6|14475.2|14481.1|14479.7|14481.1|14479.7|14469.1|14467.7|360
1649080200000|2022-04-04 13:50:00|14480.6|14479.2|14485.1|14483.7|14497.1|14495.7|14480.6|14479.2|725
1649080500000|2022-04-04 13:55:00|14486.6|14485.2|14502.6|14501.2|14504.1|14502.7|14484.6|14483.2|533
1649080800000|2022-04-04 14:00:00|14502.1|14500.7|14494.6|14493.2|14512.1|14510.7|14486.6|14485.2|870
1649081100000|2022-04-04 14:05:00|14495.1|14493.7|14484.6|14483.2|14507.6|14506.2|14482.6|14481.2|380
1649081400000|2022-04-04 14:10:00|14483.6|14482.2|14496.1|14494.7|14505.6|14504.2|14483.6|14482.2|575
1649081700000|2022-04-04 14:15:00|14496.6|14495.2|14488.6|14487.2|14497.1|14495.7|14474.1|14472.7|224
1649082000000|2022-04-04 14:20:00|14489.1|14487.7|14508.1|14506.7|14515.6|14514.2|14486.1|14484.7|449
1649082300000|2022-04-04 14:25:00|14508.6|14507.2|14524.6|14523.2|14525.1|14523.7|14501.1|14499.7|363
1649082600000|2022-04-04 14:30:00|14525.1|14523.7|14518.1|14516.7|14527.6|14526.2|14512.6|14511.2|394
1649082900000|2022-04-04 14:35:00|14518.6|14517.2|14527.6|14526.2|14533.6|14532.2|14509.1|14507.7|452
1649083200000|2022-04-04 14:40:00|14528.1|14526.7|14504.6|14503.2|14528.6|14527.2|14503.1|14501.7|316
1649083500000|2022-04-04 14:45:00|14505.1|14503.7|14522.1|14520.7|14523.6|14522.2|14499.6|14498.2|234
1649083800000|2022-04-04 14:50:00|14522.6|14521.2|14513.6|14512.2|14529.6|14528.2|14513.1|14511.7|195
1649084100000|2022-04-04 14:55:00|14514.1|14512.7|14516.1|14514.7|14522.6|14521.2|14511.1|14509.7|289
1649084400000|2022-04-04 15:00:00|14515.1|14513.7|14527.1|14525.7|14534.6|14533.2|14514.6|14513.2|391
1649084700000|2022-04-04 15:05:00|14526.6|14525.2|14533.6|14532.2|14535.1|14533.7|14521.1|14519.7|358
1649085000000|2022-04-04 15:10:00|14534.1|14532.7|14529.6|14528.2|14534.1|14532.7|14521.6|14520.2|255
1649085300000|2022-04-04 15:15:00|14530.1|14528.7|14528.1|14526.7|14531.1|14529.7|14522.1|14520.7|268
1649085600000|2022-04-04 15:20:00|14527.6|14526.2|14526.6|14525.2|14531.1|14529.7|14522.6|14521.2|322
1649085900000|2022-04-04 15:25:00|14527.1|14525.7|14536.1|14534.7|14538.6|14537.2|14519.6|14518.2|569
1649086200000|2022-04-04 15:30:00|14536.8|14534|14519.3|14516.5|14538.3|14535.5|14516.8|14514|1004
1649086500000|2022-04-04 15:35:00|14518.8|14516|14523.3|14520.5|14524.8|14522|14510.8|14508|458
1649086800000|2022-04-04 15:40:00|14523.8|14521|14526.3|14523.5|14531.3|14528.5|14518.3|14515.5|211
1649087100000|2022-04-04 15:45:00|14525.8|14523|14547.3|14544.5|14547.3|14544.5|14522.3|14519.5|285
1649087400000|2022-04-04 15:50:00|14546.8|14544|14555.3|14552.5|14555.8|14553|14541.3|14538.5|181
1649087700000|2022-04-04 15:55:00|14555.8|14553|14547.3|14544.5|14558.8|14556|14546.3|14543.5|213
1649088000000|2022-04-04 16:00:00|14547.8|14545|14539.8|14537|14550.8|14548|14538.3|14535.5|176
1649088300000|2022-04-04 16:05:00|14540.3|14537.5|14539.3|14536.5|14542.8|14540|14536.3|14533.5|91
1649088600000|2022-04-04 16:10:00|14539.8|14537|14545.3|14542.5|14546.3|14543.5|14534.8|14532|92
1649088900000|2022-04-04 16:15:00|14545.8|14543|14544.8|14542|14550.3|14547.5|14542.8|14540|86
1649089200000|2022-04-04 16:20:00|14545.3|14542.5|14539.3|14536.5|14545.3|14542.5|14536.3|14533.5|142
1649089500000|2022-04-04 16:25:00|14538.8|14536|14539.3|14536.5|14543.3|14540.5|14537.3|14534.5|54
1649089800000|2022-04-04 16:30:00|14539.8|14537|14539.3|14536.5|14543.8|14541|14536.8|14534|35
1649090100000|2022-04-04 16:35:00|14539.8|14537|14529.3|14526.5|14540.8|14538|14527.8|14525|85
1649090400000|2022-04-04 16:40:00|14528.8|14526|14527.3|14524.5|14530.8|14528|14522.3|14519.5|110
1649090700000|2022-04-04 16:45:00|14526.3|14523.5|14524.3|14521.5|14527.3|14524.5|14521.8|14519|80
1649091000000|2022-04-04 16:50:00|14524.8|14522|14529.3|14526.5|14533.3|14530.5|14523.8|14521|110
1649091300000|2022-04-04 16:55:00|14528.8|14526|14528.3|14525.5|14530.8|14528|14525.8|14523|38
1649091600000|2022-04-04 17:00:00|14527.3|14524.5|14529.8|14527|14530.8|14528|14522.3|14519.5|47
1649091900000|2022-04-04 17:05:00|14529.3|14526.5|14531.8|14529|14531.8|14529|14526.3|14523.5|45
1649092200000|2022-04-04 17:10:00|14532.3|14529.5|14526.3|14523.5|14533.8|14531|14522.8|14520|51
1649092500000|2022-04-04 17:15:00|14525.8|14523|14533.3|14530.5|14534.8|14532|14524.3|14521.5|49
1649092800000|2022-04-04 17:20:00|14532.8|14530|14530.3|14527.5|14534.8|14532|14527.8|14525|30
1649093100000|2022-04-04 17:25:00|14529.8|14527|14531.8|14529|14532.8|14530|14529.3|14526.5|42
1649093400000|2022-04-04 17:30:00|14532.3|14529.5|14533.3|14530.5|14534.8|14532|14529.8|14527|25
1649093700000|2022-04-04 17:35:00|14533.8|14531|14533.3|14530.5|14534.8|14532|14529.8|14527|19
1649094000000|2022-04-04 17:40:00|14533.8|14531|14533.3|14530.5|14535.3|14532.5|14529.8|14527|31
1649094300000|2022-04-04 17:45:00|14533.8|14531|14531.8|14529|14534.8|14532|14530.8|14528|30
1649094600000|2022-04-04 17:50:00|14532.3|14529.5|14534.3|14531.5|14539.8|14537|14531.8|14529|68
1649094900000|2022-04-04 17:55:00|14534.8|14532|14545.3|14542.5|14545.3|14542.5|14534.3|14531.5|45
1649095200000|2022-04-04 18:00:00|14544.8|14542|14543.3|14540.5|14544.8|14542|14537.8|14535|45
1649095500000|2022-04-04 18:05:00|14543.8|14541|14530.3|14527.5|14545.8|14543|14529.3|14526.5|92
1649095800000|2022-04-04 18:10:00|14529.8|14527|14535.3|14532.5|14535.3|14532.5|14526.3|14523.5|50
1649096100000|2022-04-04 18:15:00|14534.8|14532|14542.3|14539.5|14543.8|14541|14531.8|14529|44
1649096400000|2022-04-04 18:20:00|14541.8|14539|14544.3|14541.5|14545.8|14543|14540.3|14537.5|64
1649096700000|2022-04-04 18:25:00|14543.8|14541|14543.8|14541|14551.3|14548.5|14543.8|14541|104
1649097000000|2022-04-04 18:30:00|14544.3|14541.5|14545.3|14542.5|14546.8|14544|14541.8|14539|46
1649097300000|2022-04-04 18:35:00|14544.8|14542|14544.8|14542|14545.3|14542.5|14541.3|14538.5|40
1649097600000|2022-04-04 18:40:00|14544.3|14541.5|14544.8|14542|14544.8|14542|14541.3|14538.5|30
1649097900000|2022-04-04 18:45:00|14546.3|14543.5|14548.8|14546|14555.3|14552.5|14544.3|14541.5|62
1649098200000|2022-04-04 18:50:00|14549.8|14547|14552.3|14549.5|14552.3|14549.5|14544.8|14542|43
1649098500000|2022-04-04 18:55:00|14552.8|14550|14546.3|14543.5|14553.8|14551|14545.8|14543|72
1649098800000|2022-04-04 19:00:00|14546.8|14544|14548.3|14545.5|14549.3|14546.5|14542.3|14539.5|29
1649099100000|2022-04-04 19:05:00|14548.8|14546|14545.8|14543|14552.3|14549.5|14544.3|14541.5|50
1649099400000|2022-04-04 19:10:00|14546.3|14543.5|14544.3|14541.5|14550.8|14548|14540.3|14537.5|77
1649099700000|2022-04-04 19:15:00|14544.8|14542|14538.3|14535.5|14545.8|14543|14536.8|14534|81
1649100000000|2022-04-04 19:20:00|14538.8|14536|14541.8|14539|14543.8|14541|14538.3|14535.5|61
1649100300000|2022-04-04 19:25:00|14542.3|14539.5|14540.3|14537.5|14545.3|14542.5|14536.8|14534|42
1649100600000|2022-04-04 19:30:00|14539.8|14537|14546.3|14543.5|14549.3|14546.5|14538.8|14536|93
1649100900000|2022-04-04 19:35:00|14545.8|14543|14553.8|14551|14553.8|14551|14544.8|14542|91
1649101200000|2022-04-04 19:40:00|14554.3|14551.5|14543.3|14540.5|14559.3|14556.5|14543.3|14540.5|154
1649101500000|2022-04-04 19:45:00|14542.8|14540|14552.3|14549.5|14561.3|14558.5|14539.3|14536.5|174
1649101800000|2022-04-04 19:50:00|14555.3|14552.5|14559.3|14556.5|14563.8|14561|14551.3|14548.5|232
1649102100000|2022-04-04 19:55:00|14558.8|14556|14558.8|14556|14560.3|14557.5|14539.8|14537|339
1649102400000|2022-04-04 20:00:00|14561.8|14554.8|14552.3|14545.3|14567.8|14560.8|14548|14541|21
1649102700000|2022-04-04 20:05:00|14551.1|14544.1|14555.2|14548.2|14560.7|14553.7|14551|14544|0
1649103000000|2022-04-04 20:10:00|14555.8|14548.8|14551.1|14544.1|14559.5|14552.5|14551.1|14544.1|0
1649103300000|2022-04-04 20:15:00|14552.3|14545.3|14558.5|14551.5|14562.1|14555.1|14552.3|14545.3|0
1649103600000|2022-04-04 20:20:00|14559.7|14552.7|14565.2|14558.2|14565.8|14558.8|14558.5|14551.5|0
1649103900000|2022-04-04 20:25:00|14565.8|14558.8|14562|14555|14566.4|14559.4|14561.4|14554.4|0
1649104200000|2022-04-04 20:30:00|14562.1|14555.1|14563|14556|14563|14556|14559.5|14552.5|0
1649104500000|2022-04-04 20:35:00|14563.1|14556.1|14567.9|14560.9|14567.9|14560.9|14563.1|14556.1|0
1649104800000|2022-04-04 20:40:00|14568|14561|14567.2|14560.2|14569.3|14562.3|14565.6|14558.6|0
1649105100000|2022-04-04 20:45:00|14566|14559|14556.2|14549.2|14567.2|14560.2|14556.2|14549.2|0
1649105400000|2022-04-04 20:50:00|14555|14548|14558.4|14551.4|14558.5|14551.5|14552.4|14545.4|0
1649105700000|2022-04-04 20:55:00|14559.6|14552.6|14551.4|14544.4|14560.8|14553.8|14550.7|14543.7|0
1649106000000|2022-04-04 21:00:00|14552|14545|14551.9|14544.9|14552.9|14545.9|14550.8|14543.8|0
1649106300000|2022-04-04 21:05:00|14551|14544|14552.8|14545.8|14552.8|14545.8|14550.3|14543.3|0
1649106600000|2022-04-04 21:10:00|14552.2|14545.2|14552.2|14545.2|14552.5|14545.5|14550.1|14543.1|0
1649106900000|2022-04-04 21:15:00|14551.5|14544.5|14551.6|14544.6|14552.8|14545.8|14551.2|14544.2|0
1649107200000|2022-04-04 21:20:00|14551.4|14544.4|14552.5|14545.5|14552.5|14545.5|14550.3|14543.3|0
1649107500000|2022-04-04 21:25:00|14554.3|14547.3|14556.2|14549.2|14556.4|14549.4|14552.5|14545.5|0
1649107800000|2022-04-04 21:30:00|14556.4|14549.4|14554.6|14547.6|14556.4|14549.4|14554.1|14547.1|0
1649108100000|2022-04-04 21:35:00|14555.1|14548.1|14554.3|14547.3|14555.9|14548.9|14554.3|14547.3|0
1649108400000|2022-04-04 21:40:00|14554.1|14547.1|14554.3|14547.3|14555.1|14548.1|14552|14545|0
1649108700000|2022-04-04 21:45:00|14554.1|14547.1|14554.1|14547.1|14554.4|14547.4|14554.1|14547.1|0
1649109000000|2022-04-04 21:50:00|14554|14547|14554|14547|14554.2|14547.2|14554|14547|0
1649109300000|2022-04-04 21:55:00|14554.4|14547.4|14556.5|14549.5|14556.5|14549.5|14554.4|14547.4|0
1649109600000|2022-04-04 22:00:00|14556.1|14549.1|14551.6|14544.6|14556.1|14549.1|14548.7|14541.7|0
1649109900000|2022-04-04 22:05:00|14551|14544|14551.4|14544.4|14554|14547|14549.2|14542.2|0
1649110200000|2022-04-04 22:10:00|14550.2|14543.2|14553.5|14546.5|14554.7|14547.7|14549.6|14542.6|0
1649110500000|2022-04-04 22:15:00|14554.7|14547.7|14550.1|14543.1|14554.8|14547.8|14548.9|14541.9|0
1649110800000|2022-04-04 22:20:00|14550.6|14543.6|14548.8|14541.8|14551.3|14544.3|14548.8|14541.8|0
1649111100000|2022-04-04 22:25:00|14549.4|14542.4|14550.5|14543.5|14551.7|14544.7|14547.6|14540.6|0
1649111400000|2022-04-04 22:30:00|14549.9|14542.9|14548.8|14541.8|14550.5|14543.5|14546.9|14539.9|0
1649111700000|2022-04-04 22:35:00|14548.1|14541.1|14546.3|14539.3|14548.8|14541.8|14545.2|14538.2|0
1649112000000|2022-04-04 22:40:00|14546.2|14539.2|14546.2|14539.2|14547.4|14540.4|14545|14538|0
1649112300000|2022-04-04 22:45:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14547.4|14540.4|0
1649112600000|2022-04-04 22:50:00|14549.2|14542.2|14547.3|14540.3|14549.2|14542.2|14546.1|14539.1|0
1649112900000|2022-04-04 22:55:00|14548.5|14541.5|14548.6|14541.6|14548.6|14541.6|14547.4|14540.4|0
1649113200000|2022-04-04 23:00:00|14548|14541|14548.6|14541.6|14549.2|14542.2|14547.4|14540.4|0
1649113500000|2022-04-04 23:05:00|14547.4|14540.4|14548.6|14541.6|14549.8|14542.8|14546.3|14539.3|0
1649113800000|2022-04-04 23:10:00|14548|14541|14546.3|14539.3|14548.6|14541.6|14546.3|14539.3|0
1649114100000|2022-04-04 23:15:00|14547.5|14540.5|14547.7|14540.7|14547.7|14540.7|14546.4|14539.4|0
1649114400000|2022-04-04 23:20:00|14546.5|14539.5|14546.6|14539.6|14547.7|14540.7|14545.3|14538.3|0
1649114700000|2022-04-04 23:25:00|14547.2|14540.2|14547.5|14540.5|14547.9|14540.9|14545.4|14538.4|0
1649115000000|2022-04-04 23:30:00|14548.1|14541.1|14554.9|14547.9|14554.9|14547.9|14547.5|14540.5|0
1649115300000|2022-04-04 23:35:00|14554.8|14547.8|14553.7|14546.7|14554.8|14547.8|14551.8|14544.8|0
1649115600000|2022-04-04 23:40:00|14552.5|14545.5|14552.5|14545.5|14553.7|14546.7|14550.2|14543.2|0
1649115900000|2022-04-04 23:45:00|14551.3|14544.3|14545.3|14538.3|14552.5|14545.5|14545.3|14538.3|0
1649116200000|2022-04-04 23:50:00|14546.5|14539.5|14545.3|14538.3|14546.5|14539.5|14544.1|14537.1|0
1649116500000|2022-04-04 23:55:00|14546.5|14539.5|14540|14533|14546.5|14539.5|14540|14533|0
1649116800000|2022-04-05 00:00:00|14540.1|14533.1|14531.6|14524.6|14541.2|14534.2|14531.5|14524.5|0
1649117100000|2022-04-05 00:05:00|14532.8|14525.8|14534.5|14527.5|14536.9|14529.9|14531.5|14524.5|0
1649117400000|2022-04-05 00:10:00|14535.1|14528.1|14535.7|14528.7|14538.7|14531.7|14533.9|14526.9|0
1649117700000|2022-04-05 00:15:00|14535.1|14528.1|14526.4|14520.4|14535.7|14528.7|14519.4|14513.4|14
1649118000000|2022-04-05 00:20:00|14533.9|14527.9|14525.4|14519.4|14533.9|14527.9|14525.4|14519.4|19
1649118300000|2022-04-05 00:25:00|14526.4|14520.4|14524.9|14518.9|14528.9|14522.9|14521.4|14515.4|6
1649118600000|2022-04-05 00:30:00|14525.4|14519.4|14527.4|14521.4|14527.9|14521.9|14521.9|14515.9|9
1649118900000|2022-04-05 00:35:00|14527.9|14521.9|14526.9|14520.9|14529.9|14523.9|14526.4|14520.4|0
1649119200000|2022-04-05 00:40:00|14525.9|14519.9|14527.9|14521.9|14527.9|14521.9|14524.9|14518.9|0
1649119500000|2022-04-05 00:45:00|14526.9|14520.9|14523.4|14517.4|14527.4|14521.4|14519.9|14513.9|3
1649119800000|2022-04-05 00:50:00|14523.9|14517.9|14526.9|14520.9|14531.4|14525.4|14521.4|14515.4|9
1649120100000|2022-04-05 00:55:00|14526.4|14520.4|14529.9|14523.9|14531.9|14525.9|14526.4|14520.4|2
1649120400000|2022-04-05 01:00:00|14530.4|14524.4|14525.4|14519.4|14537.4|14531.4|14522.9|14516.9|4
1649120700000|2022-04-05 01:05:00|14524.9|14518.9|14527.4|14521.4|14527.9|14521.9|14524.9|14518.9|2
1649121000000|2022-04-05 01:10:00|14527.9|14521.9|14528.9|14522.9|14531.9|14525.9|14527.4|14521.4|0
1649121300000|2022-04-05 01:15:00|14529.4|14523.4|14530.4|14524.4|14534.4|14528.4|14529.4|14523.4|12
1649121600000|2022-04-05 01:20:00|14530.9|14524.9|14531.4|14525.4|14536.9|14530.9|14530.9|14524.9|3
1649121900000|2022-04-05 01:25:00|14531.9|14525.9|14527.9|14521.9|14531.9|14525.9|14525.4|14519.4|3
1649122200000|2022-04-05 01:30:00|14527.4|14521.4|14528.9|14522.9|14529.9|14523.9|14526.9|14520.9|0
1649122500000|2022-04-05 01:35:00|14529.4|14523.4|14532.9|14526.9|14532.9|14526.9|14528.9|14522.9|0
1649122800000|2022-04-05 01:40:00|14532.4|14526.4|14532.4|14526.4|14532.9|14526.9|14530.9|14524.9|0
1649123100000|2022-04-05 01:45:00|14532.9|14526.9|14532.9|14526.9|14534.4|14528.4|14530.9|14524.9|1
1649123400000|2022-04-05 01:50:00|14533.4|14527.4|14545.4|14539.4|14545.4|14539.4|14533.4|14527.4|0
1649123700000|2022-04-05 01:55:00|14544.9|14538.9|14538.4|14532.4|14547.9|14541.9|14537.9|14531.9|1
1649124000000|2022-04-05 02:00:00|14538.9|14532.9|14531.9|14525.9|14538.9|14532.9|14531.9|14525.9|0
1649124300000|2022-04-05 02:05:00|14531.4|14525.4|14532.4|14526.4|14532.4|14526.4|14530.9|14524.9|0
1649124600000|2022-04-05 02:10:00|14532.9|14526.9|14533.9|14527.9|14535.4|14529.4|14532.9|14526.9|0
1649124900000|2022-04-05 02:15:00|14534.4|14528.4|14533.9|14527.9|14535.4|14529.4|14533.9|14527.9|0
1649125200000|2022-04-05 02:20:00|14533.4|14527.4|14534.9|14528.9|14534.9|14528.9|14528.4|14522.4|5
1649125500000|2022-04-05 02:25:00|14533.4|14527.4|14533.9|14527.9|14539.4|14533.4|14533.4|14527.4|1
1649125800000|2022-04-05 02:30:00|14533.4|14527.4|14536.9|14530.9|14536.9|14530.9|14533.4|14527.4|2
1649126100000|2022-04-05 02:35:00|14536.4|14530.4|14535.9|14529.9|14536.4|14530.4|14535.9|14529.9|0
1649126400000|2022-04-05 02:40:00|14536.4|14530.4|14535.9|14529.9|14539.4|14533.4|14535.9|14529.9|3
1649126700000|2022-04-05 02:45:00|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|14535.4|14529.4|2
1649127000000|2022-04-05 02:50:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14530.4|14524.4|3
1649127300000|2022-04-05 02:55:00|14530.4|14524.4|14531.4|14525.4|14531.9|14525.9|14530.4|14524.4|0
1649127600000|2022-04-05 03:00:00|14531.9|14525.9|14533.9|14527.9|14534.4|14528.4|14530.4|14524.4|5
1649127900000|2022-04-05 03:05:00|14534.4|14528.4|14531.4|14525.4|14534.4|14528.4|14531.4|14525.4|0
1649128200000|2022-04-05 03:10:00|14531.9|14525.9|14532.9|14526.9|14534.4|14528.4|14531.4|14525.4|1
1649128500000|2022-04-05 03:15:00|14532.4|14526.4|14533.4|14527.4|14533.9|14527.9|14531.9|14525.9|0
1649128800000|2022-04-05 03:20:00|14532.9|14526.9|14532.9|14526.9|14533.4|14527.4|14531.9|14525.9|2
1649129100000|2022-04-05 03:25:00|14532.4|14526.4|14525.9|14519.9|14532.4|14526.4|14525.9|14519.9|3
1649129400000|2022-04-05 03:30:00|14526.4|14520.4|14520.4|14514.4|14526.9|14520.9|14520.4|14514.4|8
1649129700000|2022-04-05 03:35:00|14519.9|14513.9|14522.9|14516.9|14522.9|14516.9|14519.9|14513.9|3
1649130000000|2022-04-05 03:40:00|14523.4|14517.4|14525.4|14519.4|14527.4|14521.4|14523.4|14517.4|3
1649130300000|2022-04-05 03:45:00|14524.9|14518.9|14525.9|14519.9|14526.9|14520.9|14523.9|14517.9|2
1649130600000|2022-04-05 03:50:00|14526.4|14520.4|14529.4|14523.4|14531.9|14525.9|14526.4|14520.4|3
1649130900000|2022-04-05 03:55:00|14530.4|14524.4|14530.4|14524.4|14530.4|14524.4|14529.9|14523.9|2
1649131200000|2022-04-05 04:00:00|14529.9|14523.9|14529.4|14523.4|14530.4|14524.4|14529.4|14523.4|0
1649131500000|2022-04-05 04:05:00|14528.9|14522.9|14529.9|14523.9|14530.4|14524.4|14528.9|14522.9|1
1649131800000|2022-04-05 04:10:00|14530.4|14524.4|14527.4|14521.4|14531.4|14525.4|14527.4|14521.4|5
1649132100000|2022-04-05 04:15:00|14526.9|14520.9|14527.4|14521.4|14527.4|14521.4|14526.9|14520.9|1
1649132400000|2022-04-05 04:20:00|14526.9|14520.9|14530.4|14524.4|14530.4|14524.4|14526.9|14520.9|6
1649132700000|2022-04-05 04:25:00|14529.9|14523.9|14528.9|14522.9|14530.4|14524.4|14528.9|14522.9|4
1649133000000|2022-04-05 04:30:00|14529.4|14523.4|14530.4|14524.4|14533.4|14527.4|14528.9|14522.9|17
1649133300000|2022-04-05 04:35:00|14530.9|14524.9|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|7
1649133600000|2022-04-05 04:40:00|14528.9|14522.9|14529.4|14523.4|14532.4|14526.4|14528.4|14522.4|6
1649133900000|2022-04-05 04:45:00|14529.9|14523.9|14531.4|14525.4|14531.4|14525.4|14529.4|14523.4|4
1649134200000|2022-04-05 04:50:00|14531.9|14525.9|14530.9|14524.9|14531.9|14525.9|14529.4|14523.4|2
1649134500000|2022-04-05 04:55:00|14531.4|14525.4|14528.9|14522.9|14531.4|14525.4|14527.4|14521.4|10
1649134800000|2022-04-05 05:00:00|14529.4|14523.4|14529.4|14523.4|14530.9|14524.9|14527.9|14521.9|11
1649135100000|2022-04-05 05:05:00|14528.9|14522.9|14524.4|14518.4|14529.4|14523.4|14523.9|14517.9|4
1649135400000|2022-04-05 05:10:00|14524.9|14518.9|14525.9|14519.9|14525.9|14519.9|14522.4|14516.4|8
1649135700000|2022-04-05 05:15:00|14526.9|14520.9|14523.9|14517.9|14529.4|14523.4|14523.4|14517.4|6
1649136000000|2022-04-05 05:20:00|14524.4|14518.4|14523.4|14517.4|14525.9|14519.9|14522.9|14516.9|4
1649136300000|2022-04-05 05:25:00|14523.9|14517.9|14528.4|14522.4|14528.4|14522.4|14523.9|14517.9|4
1649136600000|2022-04-05 05:30:00|14527.4|14521.4|14519.9|14513.9|14527.4|14521.4|14519.4|14513.4|12
1649136900000|2022-04-05 05:35:00|14519.4|14513.4|14519.9|14513.9|14520.9|14514.9|14519.4|14513.4|4
1649137200000|2022-04-05 05:40:00|14517.9|14511.9|14518.4|14512.4|14519.4|14513.4|14514.4|14508.4|20
1649137500000|2022-04-05 05:45:00|14518.9|14512.9|14518.9|14512.9|14519.4|14513.4|14517.9|14511.9|0
1649137800000|2022-04-05 05:50:00|14519.4|14513.4|14524.4|14518.4|14524.4|14518.4|14517.9|14511.9|6
1649138100000|2022-04-05 05:55:00|14522.9|14516.9|14525.4|14519.4|14528.9|14522.9|14522.9|14516.9|25
1649138400000|2022-04-05 06:00:00|14523.8|14521|14547.3|14544.5|14549.3|14546.5|14523.3|14520.5|162
1649138700000|2022-04-05 06:05:00|14545.8|14543|14535.3|14532.5|14546.3|14543.5|14535.3|14532.5|81
1649139000000|2022-04-05 06:10:00|14535.8|14533|14514.8|14512|14536.3|14533.5|14513.3|14510.5|111
1649139300000|2022-04-05 06:15:00|14515.8|14513|14502.3|14499.5|14515.8|14513|14499.8|14497|131
1649139600000|2022-04-05 06:20:00|14503.8|14501|14506.3|14503.5|14507.3|14504.5|14492.3|14489.5|97
1649139900000|2022-04-05 06:25:00|14505.8|14503|14500.8|14498|14506.3|14503.5|14495.8|14493|82
1649140200000|2022-04-05 06:30:00|14500.3|14497.5|14504.8|14502|14505.8|14503|14494.3|14491.5|100
1649140500000|2022-04-05 06:35:00|14504.3|14501.5|14492.8|14490|14504.3|14501.5|14489.3|14486.5|127
1649140800000|2022-04-05 06:40:00|14491.8|14489|14473.3|14470.5|14492.8|14490|14473.3|14470.5|189
1649141100000|2022-04-05 06:45:00|14472.8|14470|14478.3|14475.5|14479.8|14477|14467.3|14464.5|261
1649141400000|2022-04-05 06:50:00|14479.3|14476.5|14478.3|14475.5|14481.8|14479|14473.3|14470.5|141
1649141700000|2022-04-05 06:55:00|14479.3|14476.5|14477.8|14475|14482.8|14480|14467.3|14464.5|275
1649142000000|2022-04-05 07:00:00|14477.1|14475.7|14501.6|14500.2|14536.1|14534.7|14477.1|14475.7|1508
1649142300000|2022-04-05 07:05:00|14501.1|14499.7|14483.6|14482.2|14504.1|14502.7|14466.6|14465.2|537
1649142600000|2022-04-05 07:10:00|14484.6|14483.2|14491.6|14490.2|14503.6|14502.2|14466.6|14465.2|555
1649142900000|2022-04-05 07:15:00|14491.1|14489.7|14528.6|14527.2|14528.6|14527.2|14482.6|14481.2|558
1649143200000|2022-04-05 07:20:00|14528.1|14526.7|14522.6|14521.2|14537.6|14536.2|14507.6|14506.2|506
1649143500000|2022-04-05 07:25:00|14523.6|14522.2|14571.1|14569.7|14579.1|14577.7|14509.6|14508.2|1308
1649143800000|2022-04-05 07:30:00|14570.6|14569.2|14571.1|14569.7|14575.1|14573.7|14551.1|14549.7|860
1649144100000|2022-04-05 07:35:00|14570.6|14569.2|14585.1|14583.7|14605.6|14604.2|14570.6|14569.2|1105
1649144400000|2022-04-05 07:40:00|14585.6|14584.2|14589.8|14588.4|14593.3|14591.9|14578.1|14576.7|276
1649144700000|2022-04-05 07:45:00|14589.3|14587.9|14602.3|14600.9|14606.3|14604.9|14575.8|14574.4|518
1649145000000|2022-04-05 07:50:00|14601.8|14600.4|14589.3|14587.9|14601.8|14600.4|14571.8|14570.4|473
1649145300000|2022-04-05 07:55:00|14588.8|14587.4|14577.8|14576.4|14596.8|14595.4|14576.3|14574.9|341
1649145600000|2022-04-05 08:00:00|14578.3|14576.9|14564.3|14562.9|14587.8|14586.4|14564.3|14562.9|282
1649145900000|2022-04-05 08:05:00|14564.8|14563.4|14578.8|14577.4|14585.8|14584.4|14562.8|14561.4|284
1649146200000|2022-04-05 08:10:00|14579.3|14577.9|14588.3|14586.9|14591.8|14590.4|14576.8|14575.4|245
1649146500000|2022-04-05 08:15:00|14587.8|14586.4|14578.8|14577.4|14596.3|14594.9|14578.3|14576.9|231
1649146800000|2022-04-05 08:20:00|14576.8|14575.4|14573.3|14571.9|14584.3|14582.9|14569.3|14567.9|204
1649147100000|2022-04-05 08:25:00|14572.8|14571.4|14562.8|14561.4|14578.3|14576.9|14560.8|14559.4|264
1649147400000|2022-04-05 08:30:00|14562.3|14560.9|14561.8|14560.4|14565.8|14564.4|14552.8|14551.4|299
1649147700000|2022-04-05 08:35:00|14562.3|14560.9|14568.8|14567.4|14574.8|14573.4|14560.3|14558.9|132
1649148000000|2022-04-05 08:40:00|14569.3|14567.9|14572.8|14571.4|14583.3|14581.9|14567.8|14566.4|168
1649148300000|2022-04-05 08:45:00|14572.3|14570.9|14561.8|14560.4|14574.3|14572.9|14559.8|14558.4|213
1649148600000|2022-04-05 08:50:00|14561.3|14559.9|14557.8|14556.4|14565.3|14563.9|14553.8|14552.4|204
1649148900000|2022-04-05 08:55:00|14557.3|14555.9|14548.8|14547.4|14565.8|14564.4|14542.3|14540.9|322
1649149200000|2022-04-05 09:00:00|14548.3|14546.9|14549.3|14547.9|14558.3|14556.9|14544.8|14543.4|207
1649149500000|2022-04-05 09:05:00|14549.8|14548.4|14551.8|14550.4|14560.3|14558.9|14549.8|14548.4|148
1649149800000|2022-04-05 09:10:00|14552.3|14550.9|14561.8|14560.4|14562.8|14561.4|14552.3|14550.9|195
1649150100000|2022-04-05 09:15:00|14562.3|14560.9|14551.8|14550.4|14565.8|14564.4|14545.3|14543.9|186
1649150400000|2022-04-05 09:20:00|14552.3|14550.9|14539.8|14538.4|14559.3|14557.9|14536.8|14535.4|149
1649150700000|2022-04-05 09:25:00|14539.3|14537.9|14524.8|14523.4|14540.3|14538.9|14517.8|14516.4|504
1649151000000|2022-04-05 09:30:00|14524.3|14522.9|14526.8|14525.4|14534.8|14533.4|14521.8|14520.4|271
1649151300000|2022-04-05 09:35:00|14526.3|14524.9|14510.3|14508.9|14532.3|14530.9|14509.8|14508.4|260
1649151600000|2022-04-05 09:40:00|14509.8|14508.4|14497.8|14496.4|14510.3|14508.9|14495.8|14494.4|458
1649151900000|2022-04-05 09:45:00|14497.3|14495.9|14485.8|14484.4|14497.8|14496.4|14481.3|14479.9|406
1649152200000|2022-04-05 09:50:00|14486.8|14485.4|14491.3|14489.9|14501.3|14499.9|14474.8|14473.4|424
1649152500000|2022-04-05 09:55:00|14490.8|14489.4|14469.8|14468.4|14490.8|14489.4|14463.8|14462.4|513
1649152800000|2022-04-05 10:00:00|14469.3|14467.9|14485.8|14484.4|14495.3|14493.9|14459.8|14458.4|545
1649153100000|2022-04-05 10:05:00|14486.3|14484.9|14441.8|14440.4|14492.3|14490.9|14433.8|14432.4|823
1649153400000|2022-04-05 10:10:00|14440.8|14439.4|14446.8|14445.4|14457.8|14456.4|14437.3|14435.9|476
1649153700000|2022-04-05 10:15:00|14447.3|14445.9|14458.8|14457.4|14459.3|14457.9|14441.8|14440.4|376
1649154000000|2022-04-05 10:20:00|14458.3|14456.9|14428.8|14427.4|14461.3|14459.9|14418.8|14417.4|699
1649154300000|2022-04-05 10:25:00|14429.3|14427.9|14430.8|14429.4|14438.3|14436.9|14417.8|14416.4|523
1649154600000|2022-04-05 10:30:00|14431.3|14429.9|14421.8|14420.4|14441.3|14439.9|14414.8|14413.4|362
1649154900000|2022-04-05 10:35:00|14421.3|14419.9|14423.8|14422.4|14433.8|14432.4|14416.3|14414.9|314
1649155200000|2022-04-05 10:40:00|14423.3|14421.9|14450.8|14449.4|14451.8|14450.4|14420.3|14418.9|345
1649155500000|2022-04-05 10:45:00|14450.3|14448.9|14436.8|14435.4|14452.3|14450.9|14436.3|14434.9|258
1649155800000|2022-04-05 10:50:00|14437.3|14435.9|14453.8|14452.4|14456.3|14454.9|14433.8|14432.4|211
1649156100000|2022-04-05 10:55:00|14454.8|14453.4|14454.8|14453.4|14463.3|14461.9|14444.3|14442.9|315
1649156400000|2022-04-05 11:00:00|14456.3|14454.9|14438.3|14436.9|14456.3|14454.9|14435.8|14434.4|480
1649156700000|2022-04-05 11:05:00|14437.8|14436.4|14425.8|14424.4|14451.8|14450.4|14424.8|14423.4|260
1649157000000|2022-04-05 11:10:00|14425.3|14423.9|14426.8|14425.4|14430.3|14428.9|14416.8|14415.4|346
1649157300000|2022-04-05 11:15:00|14427.3|14425.9|14434.3|14432.9|14436.3|14434.9|14424.8|14423.4|132
1649157600000|2022-04-05 11:20:00|14433.8|14432.4|14436.8|14435.4|14447.3|14445.9|14432.3|14430.9|219
1649157900000|2022-04-05 11:25:00|14437.3|14435.9|14458.8|14457.4|14459.8|14458.4|14436.8|14435.4|242
1649158200000|2022-04-05 11:30:00|14459.3|14457.9|14452.3|14450.9|14461.8|14460.4|14450.8|14449.4|182
1649158500000|2022-04-05 11:35:00|14451.8|14450.4|14471.3|14469.9|14471.3|14469.9|14450.8|14449.4|198
1649158800000|2022-04-05 11:40:00|14470.8|14469.4|14485.3|14483.9|14486.3|14484.9|14470.3|14468.9|360
1649159100000|2022-04-05 11:45:00|14484.8|14483.4|14480.3|14478.9|14484.8|14483.4|14475.3|14473.9|251
1649159400000|2022-04-05 11:50:00|14479.8|14478.4|14470.3|14468.9|14482.3|14480.9|14469.8|14468.4|182
1649159700000|2022-04-05 11:55:00|14470.8|14469.4|14472.8|14471.4|14473.8|14472.4|14468.3|14466.9|152
1649160000000|2022-04-05 12:00:00|14473.3|14471.9|14478.3|14476.9|14482.8|14481.4|14468.8|14467.4|199
1649160300000|2022-04-05 12:05:00|14477.8|14476.4|14462.3|14460.9|14477.8|14476.4|14458.3|14456.9|205
1649160600000|2022-04-05 12:10:00|14461.8|14460.4|14457.3|14455.9|14464.8|14463.4|14456.8|14455.4|123
1649160900000|2022-04-05 12:15:00|14457.8|14456.4|14454.3|14452.9|14459.8|14458.4|14447.3|14445.9|251
1649161200000|2022-04-05 12:20:00|14453.8|14452.4|14437.3|14435.9|14458.8|14457.4|14436.3|14434.9|190
1649161500000|2022-04-05 12:25:00|14436.8|14435.4|14434.8|14433.4|14447.3|14445.9|14433.3|14431.9|209
1649161800000|2022-04-05 12:30:00|14435.3|14433.9|14439.3|14437.9|14443.3|14441.9|14434.3|14432.9|194
1649162100000|2022-04-05 12:35:00|14439.8|14438.4|14444.3|14442.9|14446.3|14444.9|14436.8|14435.4|189
1649162400000|2022-04-05 12:40:00|14443.8|14442.4|14436.3|14434.9|14449.8|14448.4|14429.3|14427.9|576
1649162700000|2022-04-05 12:45:00|14436.8|14435.4|14433.3|14431.9|14441.8|14440.4|14431.8|14430.4|196
1649163000000|2022-04-05 12:50:00|14433.8|14432.4|14425.8|14424.4|14437.8|14436.4|14424.3|14422.9|197
1649163300000|2022-04-05 12:55:00|14425.3|14423.9|14408.8|14407.4|14431.8|14430.4|14402.3|14400.9|498
1649163600000|2022-04-05 13:00:00|14409.3|14407.9|14420.8|14419.4|14427.3|14425.9|14408.8|14407.4|294
1649163900000|2022-04-05 13:05:00|14417.8|14416.4|14424.3|14422.9|14425.3|14423.9|14405.8|14404.4|255
1649164200000|2022-04-05 13:10:00|14423.8|14422.4|14416.3|14414.9|14426.8|14425.4|14415.3|14413.9|144
1649164500000|2022-04-05 13:15:00|14415.8|14414.4|14418.3|14416.9|14424.3|14422.9|14414.8|14413.4|176
1649164800000|2022-04-05 13:20:00|14417.8|14416.4|14410.3|14408.9|14418.8|14417.4|14403.8|14402.4|229
1649165100000|2022-04-05 13:25:00|14409.8|14408.4|14410.8|14409.4|14416.8|14415.4|14407.3|14405.9|294
1649165400000|2022-04-05 13:30:00|14411.3|14409.9|14428.3|14426.9|14436.8|14435.4|14409.8|14408.4|642
1649165700000|2022-04-05 13:35:00|14428.8|14427.4|14450.8|14449.4|14455.3|14453.9|14428.8|14427.4|779
1649166000000|2022-04-05 13:40:00|14451.3|14449.9|14446.3|14444.9|14456.3|14454.9|14441.8|14440.4|428
1649166300000|2022-04-05 13:45:00|14446.8|14445.4|14451.8|14450.4|14464.8|14463.4|14446.3|14444.9|435
1649166600000|2022-04-05 13:50:00|14452.3|14450.9|14441.3|14439.9|14452.8|14451.4|14421.8|14420.4|596
1649166900000|2022-04-05 13:55:00|14441.8|14440.4|14440.8|14439.4|14446.3|14444.9|14427.3|14425.9|432
1649167200000|2022-04-05 14:00:00|14441.3|14439.9|14445.8|14444.4|14463.8|14462.4|14435.3|14433.9|585
1649167500000|2022-04-05 14:05:00|14445.3|14443.9|14388.3|14386.9|14447.3|14445.9|14382.3|14380.9|1521
1649167800000|2022-04-05 14:10:00|14388.6|14387.2|14383.6|14382.2|14395.6|14394.2|14375.6|14374.2|609
1649168100000|2022-04-05 14:15:00|14383.1|14381.7|14359.1|14357.7|14384.1|14382.7|14357.1|14355.7|936
1649168400000|2022-04-05 14:20:00|14358.6|14357.2|14355.6|14354.2|14368.6|14367.2|14350.6|14349.2|682
1649168700000|2022-04-05 14:25:00|14355.1|14353.7|14368.6|14367.2|14374.1|14372.7|14348.1|14346.7|538
1649169000000|2022-04-05 14:30:00|14369.1|14367.7|14365.6|14364.2|14385.6|14384.2|14361.1|14359.7|616
1649169300000|2022-04-05 14:35:00|14365.1|14363.7|14356.6|14355.2|14380.1|14378.7|14354.1|14352.7|343
1649169600000|2022-04-05 14:40:00|14357.1|14355.7|14378.6|14377.2|14384.1|14382.7|14356.6|14355.2|510
1649169900000|2022-04-05 14:45:00|14379.1|14377.7|14415.6|14414.2|14416.1|14414.7|14373.1|14371.7|611
1649170200000|2022-04-05 14:50:00|14416.1|14414.7|14413.6|14412.2|14420.1|14418.7|14399.1|14397.7|439
1649170500000|2022-04-05 14:55:00|14414.1|14412.7|14404.1|14402.7|14414.1|14412.7|14399.6|14398.2|381
1649170800000|2022-04-05 15:00:00|14403.6|14402.2|14393.6|14392.2|14405.1|14403.7|14383.6|14382.2|492
1649171100000|2022-04-05 15:05:00|14394.1|14392.7|14395.1|14393.7|14400.6|14399.2|14384.6|14383.2|416
1649171400000|2022-04-05 15:10:00|14394.6|14393.2|14392.6|14391.2|14400.6|14399.2|14386.6|14385.2|361
1649171700000|2022-04-05 15:15:00|14392.1|14390.7|14384.6|14383.2|14396.6|14395.2|14381.6|14380.2|350
1649172000000|2022-04-05 15:20:00|14384.1|14382.7|14390.6|14389.2|14401.1|14399.7|14383.6|14382.2|360
1649172300000|2022-04-05 15:25:00|14390.1|14388.7|14399.6|14398.2|14403.6|14402.2|14382.6|14381.2|670
1649172600000|2022-04-05 15:30:00|14400.6|14399.2|14419.8|14417|14424.8|14422|14398.8|14396|1023
1649172900000|2022-04-05 15:35:00|14420.3|14417.5|14404.3|14401.5|14432.3|14429.5|14396.3|14393.5|751
1649173200000|2022-04-05 15:40:00|14404.8|14402|14411.3|14408.5|14419.3|14416.5|14397.3|14394.5|414
1649173500000|2022-04-05 15:45:00|14410.8|14408|14410.8|14408|14415.3|14412.5|14403.8|14401|209
1649173800000|2022-04-05 15:50:00|14410.3|14407.5|14397.3|14394.5|14415.8|14413|14393.8|14391|205
1649174100000|2022-04-05 15:55:00|14397.8|14395|14392.8|14390|14400.3|14397.5|14391.3|14388.5|171
1649174400000|2022-04-05 16:00:00|14392.3|14389.5|14391.3|14388.5|14395.3|14392.5|14379.8|14377|204
1649174700000|2022-04-05 16:05:00|14390.8|14388|14395.3|14392.5|14402.3|14399.5|14390.8|14388|88
1649175000000|2022-04-05 16:10:00|14395.8|14393|14393.3|14390.5|14396.3|14393.5|14384.8|14382|133
1649175300000|2022-04-05 16:15:00|14392.8|14390|14377.3|14374.5|14392.8|14390|14376.3|14373.5|118
1649175600000|2022-04-05 16:20:00|14376.8|14374|14379.3|14376.5|14383.8|14381|14370.8|14368|243
1649175900000|2022-04-05 16:25:00|14378.8|14376|14368.3|14365.5|14378.8|14376|14367.8|14365|149
1649176200000|2022-04-05 16:30:00|14367.8|14365|14365.8|14363|14369.3|14366.5|14362.8|14360|232
1649176500000|2022-04-05 16:35:00|14366.3|14363.5|14374.8|14372|14377.8|14375|14362.3|14359.5|157
1649176800000|2022-04-05 16:40:00|14374.3|14371.5|14373.3|14370.5|14377.3|14374.5|14371.8|14369|95
1649177100000|2022-04-05 16:45:00|14373.8|14371|14384.3|14381.5|14387.8|14385|14371.8|14369|61
1649177400000|2022-04-05 16:50:00|14383.8|14381|14394.8|14392|14399.3|14396.5|14381.3|14378.5|138
1649177700000|2022-04-05 16:55:00|14395.3|14392.5|14402.8|14400|14406.3|14403.5|14395.3|14392.5|250
1649178000000|2022-04-05 17:00:00|14402.3|14399.5|14400.3|14397.5|14404.8|14402|14396.8|14394|62
1649178300000|2022-04-05 17:05:00|14399.8|14397|14426.3|14423.5|14426.8|14424|14397.8|14395|150
1649178600000|2022-04-05 17:10:00|14426.8|14424|14423.3|14420.5|14428.3|14425.5|14419.3|14416.5|123
1649178900000|2022-04-05 17:15:00|14422.8|14420|14428.3|14425.5|14431.8|14429|14419.3|14416.5|154
1649179200000|2022-04-05 17:20:00|14427.8|14425|14422.3|14419.5|14431.8|14429|14420.8|14418|105
1649179500000|2022-04-05 17:25:00|14421.8|14419|14419.8|14417|14425.3|14422.5|14417.8|14415|49
1649179800000|2022-04-05 17:30:00|14419.3|14416.5|14407.8|14405|14419.8|14417|14404.8|14402|143
1649180100000|2022-04-05 17:35:00|14407.3|14404.5|14400.3|14397.5|14410.3|14407.5|14397.3|14394.5|101
1649180400000|2022-04-05 17:40:00|14399.8|14397|14388.3|14385.5|14400.3|14397.5|14387.8|14385|73
1649180700000|2022-04-05 17:45:00|14387.8|14385|14384.3|14381.5|14391.8|14389|14382.8|14380|147
1649181000000|2022-04-05 17:50:00|14383.8|14381|14377.8|14375|14386.8|14384|14375.8|14373|123
1649181300000|2022-04-05 17:55:00|14377.3|14374.5|14382.8|14380|14386.8|14384|14374.3|14371.5|113
1649181600000|2022-04-05 18:00:00|14382.3|14379.5|14377.3|14374.5|14386.3|14383.5|14374.8|14372|49
1649181900000|2022-04-05 18:05:00|14377.8|14375|14376.3|14373.5|14382.3|14379.5|14373.8|14371|55
1649182200000|2022-04-05 18:10:00|14376.8|14374|14382.3|14379.5|14383.8|14381|14374.3|14371.5|48
1649182500000|2022-04-05 18:15:00|14381.8|14379|14396.8|14394|14396.8|14394|14377.8|14375|78
1649182800000|2022-04-05 18:20:00|14396.3|14393.5|14398.3|14395.5|14405.3|14402.5|14391.3|14388.5|123
1649183100000|2022-04-05 18:25:00|14397.8|14395|14394.3|14391.5|14406.8|14404|14392.8|14390|79
1649183400000|2022-04-05 18:30:00|14393.8|14391|14389.3|14386.5|14395.3|14392.5|14387.3|14384.5|87
1649183700000|2022-04-05 18:35:00|14389.8|14387|14387.3|14384.5|14398.3|14395.5|14385.8|14383|35
1649184000000|2022-04-05 18:40:00|14387.8|14385|14400.3|14397.5|14401.8|14399|14384.3|14381.5|110
1649184300000|2022-04-05 18:45:00|14399.8|14397|14400.3|14397.5|14406.3|14403.5|14393.3|14390.5|69
1649184600000|2022-04-05 18:50:00|14400.8|14398|14399.3|14396.5|14405.3|14402.5|14395.8|14393|52
1649184900000|2022-04-05 18:55:00|14399.8|14397|14383.3|14380.5|14403.8|14401|14379.3|14376.5|79
1649185200000|2022-04-05 19:00:00|14383.8|14381|14372.3|14369.5|14390.8|14388|14370.8|14368|134
1649185500000|2022-04-05 19:05:00|14372.8|14370|14366.8|14364|14373.3|14370.5|14363.8|14361|127
1649185800000|2022-04-05 19:10:00|14365.8|14363|14356.3|14353.5|14368.8|14366|14352.8|14350|126
1649186100000|2022-04-05 19:15:00|14355.8|14353|14351.3|14348.5|14359.3|14356.5|14349.8|14347|141
1649186400000|2022-04-05 19:20:00|14350.8|14348|14368.3|14365.5|14369.8|14367|14348.3|14345.5|169
1649186700000|2022-04-05 19:25:00|14367.8|14365|14357.8|14355|14368.3|14365.5|14354.3|14351.5|80
1649187000000|2022-04-05 19:30:00|14358.3|14355.5|14345.3|14342.5|14358.3|14355.5|14342.3|14339.5|174
1649187300000|2022-04-05 19:35:00|14344.8|14342|14343.3|14340.5|14351.8|14349|14338.8|14336|166
1649187600000|2022-04-05 19:40:00|14343.8|14341|14356.3|14353.5|14357.3|14354.5|14341.8|14339|165
1649187900000|2022-04-05 19:45:00|14356.8|14354|14346.3|14343.5|14360.3|14357.5|14343.8|14341|209
1649188200000|2022-04-05 19:50:00|14345.8|14343|14378.8|14376|14389.8|14387|14341.8|14339|430
1649188500000|2022-04-05 19:55:00|14378.3|14375.5|14373.8|14371|14387.8|14385|14368.3|14365.5|320
1649188800000|2022-04-05 20:00:00|14369.4|14362.4|14382.3|14375.3|14385.3|14378.3|14369.4|14362.4|8
1649189100000|2022-04-05 20:05:00|14383.5|14376.5|14382.8|14375.8|14387.1|14380.1|14380.8|14373.8|0
1649189400000|2022-04-05 20:10:00|14381.6|14374.6|14375.6|14368.6|14384.1|14377.1|14375.6|14368.6|0
1649189700000|2022-04-05 20:15:00|14376.2|14369.2|14384.6|14377.6|14384.7|14377.7|14375.1|14368.1|0
1649190000000|2022-04-05 20:20:00|14381|14374|14376.8|14369.8|14382.8|14375.8|14376.8|14369.8|0
1649190300000|2022-04-05 20:25:00|14378|14371|14375.5|14368.5|14378|14371|14374.4|14367.4|0
1649190600000|2022-04-05 20:30:00|14376.7|14369.7|14380.2|14373.2|14381.6|14374.6|14376.7|14369.7|0
1649190900000|2022-04-05 20:35:00|14381.4|14374.4|14381.5|14374.5|14381.5|14374.5|14380.2|14373.2|0
1649191200000|2022-04-05 20:40:00|14382.7|14375.7|14381.7|14374.7|14384|14377|14381.5|14374.5|0
1649191500000|2022-04-05 20:45:00|14382.8|14375.8|14386.5|14379.5|14387.7|14380.7|14382.8|14375.8|0
1649191800000|2022-04-05 20:50:00|14387.7|14380.7|14391.4|14384.4|14391.4|14384.4|14385.3|14378.3|0
1649192100000|2022-04-05 20:55:00|14390.7|14383.7|14393|14386|14394|14387|14390.1|14383.1|0
1649192400000|2022-04-05 21:00:00|14393.3|14386.3|14393.9|14386.9|14395.6|14388.6|14393.2|14386.2|0
1649192700000|2022-04-05 21:05:00|14393.1|14386.1|14392|14385|14393.3|14386.3|14391.8|14384.8|0
1649193000000|2022-04-05 21:10:00|14391.7|14384.7|14393.6|14386.6|14394.4|14387.4|14391.5|14384.5|0
1649193300000|2022-04-05 21:15:00|14393.7|14386.7|14395|14388|14395.5|14388.5|14392.8|14385.8|0
1649193600000|2022-04-05 21:20:00|14394.8|14387.8|14395.5|14388.5|14396.1|14389.1|14392.9|14385.9|0
1649193900000|2022-04-05 21:25:00|14395.8|14388.8|14396.9|14389.9|14397.7|14390.7|14393.7|14386.7|0
1649194200000|2022-04-05 21:30:00|14397.1|14390.1|14394.9|14387.9|14397.4|14390.4|14393|14386|0
1649194500000|2022-04-05 21:35:00|14399.4|14392.4|14398.2|14391.2|14399.4|14392.4|14398|14391|0
1649194800000|2022-04-05 21:40:00|14398.4|14391.4|14397.7|14390.7|14398.5|14391.5|14397.7|14390.7|0
1649195100000|2022-04-05 21:45:00|14397.5|14390.5|14396.1|14389.1|14397.5|14390.5|14395.9|14388.9|0
1649195400000|2022-04-05 21:50:00|14395.8|14388.8|14395.6|14388.6|14395.8|14388.8|14395.6|14388.6|0
1649195700000|2022-04-05 21:55:00|14395.5|14388.5|14395.3|14388.3|14396.4|14389.4|14395.3|14388.3|0
1649196000000|2022-04-05 22:00:00|14391.1|14384.1|14385.6|14378.6|14393.5|14386.5|14385.6|14378.6|0
1649196300000|2022-04-05 22:05:00|14386.8|14379.8|14380.6|14373.6|14386.8|14379.8|14379.3|14372.3|0
1649196600000|2022-04-05 22:10:00|14381.8|14374.8|14377.5|14370.5|14382.2|14375.2|14377.5|14370.5|0
1649196900000|2022-04-05 22:15:00|14378.7|14371.7|14380.1|14373.1|14381.1|14374.1|14376.3|14369.3|0
1649197200000|2022-04-05 22:20:00|14380.7|14373.7|14373.9|14366.9|14381.3|14374.3|14373.4|14366.4|0
1649197500000|2022-04-05 22:25:00|14373.3|14366.3|14371.8|14364.8|14373.9|14366.9|14369.2|14362.2|0
1649197800000|2022-04-05 22:30:00|14372.4|14365.4|14380.3|14373.3|14381.5|14374.5|14372.4|14365.4|0
1649198100000|2022-04-05 22:35:00|14380.8|14373.8|14379.4|14372.4|14382.7|14375.7|14377|14370|0
1649198400000|2022-04-05 22:40:00|14380.6|14373.6|14384.1|14377.1|14386.5|14379.5|14380.6|14373.6|0
1649198700000|2022-04-05 22:45:00|14384.7|14377.7|14385.3|14378.3|14386.5|14379.5|14384.1|14377.1|0
1649199000000|2022-04-05 22:50:00|14386.5|14379.5|14387.7|14380.7|14388.9|14381.9|14385.3|14378.3|0
1649199300000|2022-04-05 22:55:00|14386.5|14379.5|14386.6|14379.6|14387.8|14380.8|14386.5|14379.5|0
1649199600000|2022-04-05 23:00:00|14387.8|14380.8|14388.1|14381.1|14390.3|14383.3|14386.7|14379.7|0
1649199900000|2022-04-05 23:05:00|14386.9|14379.9|14382|14375|14387|14380|14382|14375|0
1649200200000|2022-04-05 23:10:00|14383.2|14376.2|14379.5|14372.5|14383.2|14376.2|14379.5|14372.5|0
1649200500000|2022-04-05 23:15:00|14379.4|14372.4|14381.9|14374.9|14381.9|14374.9|14378.2|14371.2|0
1649200800000|2022-04-05 23:20:00|14383|14376|14380.7|14373.7|14383.1|14376.1|14380.7|14373.7|0
1649201100000|2022-04-05 23:25:00|14379.5|14372.5|14378.3|14371.3|14380.7|14373.7|14377.1|14370.1|0
1649201400000|2022-04-05 23:30:00|14378.8|14371.8|14381.9|14374.9|14381.9|14374.9|14378.3|14371.3|0
1649201700000|2022-04-05 23:35:00|14383.1|14376.1|14381.9|14374.9|14383.1|14376.1|14380.7|14373.7|0
1649202000000|2022-04-05 23:40:00|14382.4|14375.4|14392.7|14385.7|14393.3|14386.3|14382.4|14375.4|0
1649202300000|2022-04-05 23:45:00|14391.5|14384.5|14385.5|14378.5|14392.7|14385.7|14385.5|14378.5|0
1649202600000|2022-04-05 23:50:00|14386.7|14379.7|14386.7|14379.7|14389.1|14382.1|14385.5|14378.5|0
1649202900000|2022-04-05 23:55:00|14385.5|14378.5|14380.7|14373.7|14385.5|14378.5|14377.1|14370.1|0
1649203200000|2022-04-06 00:00:00|14379.5|14372.5|14371.2|14364.2|14379.5|14372.5|14368.7|14361.7|0
1649203500000|2022-04-06 00:05:00|14370|14363|14385.4|14378.4|14387.9|14380.9|14367.7|14360.7|0
1649203800000|2022-04-06 00:10:00|14386.6|14379.6|14389|14382|14392.6|14385.6|14386.6|14379.6|0
1649204100000|2022-04-06 00:15:00|14388.4|14381.4|14377.9|14371.9|14390.4|14384.4|14376.4|14370.4|18
1649204400000|2022-04-06 00:20:00|14378.4|14372.4|14371.4|14365.4|14378.9|14372.9|14369.9|14363.9|4
1649204700000|2022-04-06 00:25:00|14372.4|14366.4|14364.9|14358.9|14376.9|14370.9|14364.4|14358.4|10
1649205000000|2022-04-06 00:30:00|14364.4|14358.4|14356.4|14350.4|14365.4|14359.4|14355.4|14349.4|30
1649205300000|2022-04-06 00:35:00|14355.9|14349.9|14357.4|14351.4|14357.4|14351.4|14349.4|14343.4|15
1649205600000|2022-04-06 00:40:00|14356.4|14350.4|14350.9|14344.9|14356.9|14350.9|14349.4|14343.4|10
1649205900000|2022-04-06 00:45:00|14350.4|14344.4|14345.4|14339.4|14350.4|14344.4|14339.4|14333.4|14
1649206200000|2022-04-06 00:50:00|14344.9|14338.9|14343.9|14337.9|14345.4|14339.4|14342.4|14336.4|3
1649206500000|2022-04-06 00:55:00|14341.9|14335.9|14333.9|14327.9|14341.9|14335.9|14332.9|14326.9|87
1649206800000|2022-04-06 01:00:00|14333.4|14327.4|14332.4|14326.4|14333.4|14327.4|14322.4|14316.4|31
1649207100000|2022-04-06 01:05:00|14332.9|14326.9|14345.4|14339.4|14347.4|14341.4|14331.4|14325.4|10
1649207400000|2022-04-06 01:10:00|14345.9|14339.9|14341.9|14335.9|14345.9|14339.9|14339.9|14333.9|1
1649207700000|2022-04-06 01:15:00|14342.4|14336.4|14359.4|14353.4|14360.4|14354.4|14342.4|14336.4|11
1649208000000|2022-04-06 01:20:00|14358.9|14352.9|14357.4|14351.4|14359.9|14353.9|14356.4|14350.4|5
1649208300000|2022-04-06 01:25:00|14356.9|14350.9|14348.9|14342.9|14358.4|14352.4|14348.9|14342.9|15
1649208600000|2022-04-06 01:30:00|14348.4|14342.4|14340.9|14334.9|14348.4|14342.4|14338.4|14332.4|7
1649208900000|2022-04-06 01:35:00|14341.9|14335.9|14330.9|14324.9|14342.9|14336.9|14328.4|14322.4|4
1649209200000|2022-04-06 01:40:00|14330.4|14324.4|14332.4|14326.4|14332.9|14326.9|14323.4|14317.4|2
1649209500000|2022-04-06 01:45:00|14331.9|14325.9|14330.9|14324.9|14332.4|14326.4|14320.9|14314.9|9
1649209800000|2022-04-06 01:50:00|14329.9|14323.9|14328.9|14322.9|14334.9|14328.9|14326.9|14320.9|4
1649210100000|2022-04-06 01:55:00|14327.4|14321.4|14320.9|14314.9|14327.4|14321.4|14317.9|14311.9|10
1649210400000|2022-04-06 02:00:00|14319.9|14313.9|14320.9|14314.9|14324.9|14318.9|14317.9|14311.9|2
1649210700000|2022-04-06 02:05:00|14321.4|14315.4|14325.4|14319.4|14325.9|14319.9|14321.4|14315.4|0
1649211000000|2022-04-06 02:10:00|14325.9|14319.9|14321.4|14315.4|14325.9|14319.9|14320.9|14314.9|9
1649211300000|2022-04-06 02:15:00|14320.9|14314.9|14319.9|14313.9|14321.4|14315.4|14319.4|14313.4|0
1649211600000|2022-04-06 02:20:00|14320.4|14314.4|14324.4|14318.4|14325.4|14319.4|14319.9|14313.9|1
1649211900000|2022-04-06 02:25:00|14324.9|14318.9|14327.4|14321.4|14328.9|14322.9|14323.9|14317.9|0
1649212200000|2022-04-06 02:30:00|14326.9|14320.9|14330.9|14324.9|14332.4|14326.4|14324.9|14318.9|3
1649212500000|2022-04-06 02:35:00|14331.4|14325.4|14333.4|14327.4|14334.9|14328.9|14331.4|14325.4|2
1649212800000|2022-04-06 02:40:00|14333.9|14327.9|14329.4|14323.4|14333.9|14327.9|14326.4|14320.4|2
1649213100000|2022-04-06 02:45:00|14329.9|14323.9|14328.4|14322.4|14330.4|14324.4|14327.9|14321.9|0
1649213400000|2022-04-06 02:50:00|14328.9|14322.9|14331.4|14325.4|14332.4|14326.4|14326.4|14320.4|0
1649213700000|2022-04-06 02:55:00|14331.9|14325.9|14331.4|14325.4|14331.9|14325.9|14330.4|14324.4|0
1649214000000|2022-04-06 03:00:00|14331.9|14325.9|14333.4|14327.4|14335.4|14329.4|14331.4|14325.4|6
1649214300000|2022-04-06 03:05:00|14333.9|14327.9|14333.9|14327.9|14333.9|14327.9|14333.4|14327.4|0
1649214600000|2022-04-06 03:10:00|14334.4|14328.4|14333.9|14327.9|14339.4|14333.4|14330.4|14324.4|17
1649214900000|2022-04-06 03:15:00|14333.4|14327.4|14331.9|14325.9|14333.9|14327.9|14329.9|14323.9|7
1649215200000|2022-04-06 03:20:00|14331.4|14325.4|14327.4|14321.4|14332.9|14326.9|14327.4|14321.4|2
1649215500000|2022-04-06 03:25:00|14326.9|14320.9|14329.9|14323.9|14330.4|14324.4|14324.4|14318.4|5
1649215800000|2022-04-06 03:30:00|14328.4|14322.4|14327.4|14321.4|14330.4|14324.4|14325.9|14319.9|4
1649216100000|2022-04-06 03:35:00|14327.9|14321.9|14328.9|14322.9|14330.9|14324.9|14322.4|14316.4|7
1649216400000|2022-04-06 03:40:00|14329.4|14323.4|14321.9|14315.9|14330.4|14324.4|14320.9|14314.9|10
1649216700000|2022-04-06 03:45:00|14322.9|14316.9|14322.9|14316.9|14322.9|14316.9|14321.4|14315.4|1
1649217000000|2022-04-06 03:50:00|14322.4|14316.4|14330.4|14324.4|14330.4|14324.4|14322.4|14316.4|3
1649217300000|2022-04-06 03:55:00|14329.4|14323.4|14328.9|14322.9|14329.4|14323.4|14324.4|14318.4|6
1649217600000|2022-04-06 04:00:00|14329.4|14323.4|14331.4|14325.4|14331.9|14325.9|14328.4|14322.4|3
1649217900000|2022-04-06 04:05:00|14331.9|14325.9|14337.9|14331.9|14338.4|14332.4|14331.4|14325.4|7
1649218200000|2022-04-06 04:10:00|14338.4|14332.4|14341.4|14335.4|14341.4|14335.4|14336.9|14330.9|3
1649218500000|2022-04-06 04:15:00|14341.9|14335.9|14346.4|14340.4|14349.4|14343.4|14341.9|14335.9|21
1649218800000|2022-04-06 04:20:00|14346.9|14340.9|14345.4|14339.4|14346.9|14340.9|14345.4|14339.4|1
1649219100000|2022-04-06 04:25:00|14345.9|14339.9|14342.4|14336.4|14346.4|14340.4|14341.9|14335.9|1
1649219400000|2022-04-06 04:30:00|14341.4|14335.4|14338.9|14332.9|14342.4|14336.4|14338.4|14332.4|0
1649219700000|2022-04-06 04:35:00|14339.4|14333.4|14337.9|14331.9|14339.9|14333.9|14336.9|14330.9|11
1649220000000|2022-04-06 04:40:00|14338.4|14332.4|14338.9|14332.9|14341.9|14335.9|14338.4|14332.4|2
1649220300000|2022-04-06 04:45:00|14339.4|14333.4|14337.9|14331.9|14341.9|14335.9|14337.9|14331.9|8
1649220600000|2022-04-06 04:50:00|14336.4|14330.4|14335.9|14329.9|14339.9|14333.9|14334.9|14328.9|3
1649220900000|2022-04-06 04:55:00|14336.4|14330.4|14335.4|14329.4|14337.9|14331.9|14334.4|14328.4|2
1649221200000|2022-04-06 05:00:00|14335.9|14329.9|14340.4|14334.4|14340.4|14334.4|14333.9|14327.9|8
1649221500000|2022-04-06 05:05:00|14339.4|14333.4|14348.9|14342.9|14350.4|14344.4|14338.4|14332.4|12
1649221800000|2022-04-06 05:10:00|14349.4|14343.4|14346.9|14340.9|14350.4|14344.4|14345.4|14339.4|4
1649222100000|2022-04-06 05:15:00|14347.4|14341.4|14354.4|14348.4|14356.9|14350.9|14346.9|14340.9|18
1649222400000|2022-04-06 05:20:00|14354.9|14348.9|14355.9|14349.9|14356.9|14350.9|14350.4|14344.4|10
1649222700000|2022-04-06 05:25:00|14356.4|14350.4|14363.4|14357.4|14363.9|14357.9|14355.9|14349.9|43
1649223000000|2022-04-06 05:30:00|14362.9|14356.9|14365.9|14359.9|14367.9|14361.9|14362.4|14356.4|12
1649223300000|2022-04-06 05:35:00|14366.9|14360.9|14367.4|14361.4|14372.9|14366.9|14365.4|14359.4|14
1649223600000|2022-04-06 05:40:00|14368.9|14362.9|14360.9|14354.9|14372.4|14366.4|14358.4|14352.4|61
1649223900000|2022-04-06 05:45:00|14361.4|14355.4|14361.4|14355.4|14366.4|14360.4|14359.9|14353.9|7
1649224200000|2022-04-06 05:50:00|14361.9|14355.9|14362.9|14356.9|14364.9|14358.9|14361.9|14355.9|5
1649224500000|2022-04-06 05:55:00|14363.9|14357.9|14362.4|14356.4|14364.4|14358.4|14356.9|14350.9|19
1649224800000|2022-04-06 06:00:00|14360.8|14358|14377.3|14374.5|14381.3|14378.5|14355.3|14352.5|223
1649225100000|2022-04-06 06:05:00|14377.8|14375|14383.8|14381|14383.8|14381|14365.8|14363|91
1649225400000|2022-04-06 06:10:00|14384.3|14381.5|14388.3|14385.5|14391.8|14389|14383.8|14381|99
1649225700000|2022-04-06 06:15:00|14387.8|14385|14380.8|14378|14389.8|14387|14379.8|14377|89
1649226000000|2022-04-06 06:20:00|14381.3|14378.5|14378.8|14376|14385.8|14383|14372.8|14370|67
1649226300000|2022-04-06 06:25:00|14379.3|14376.5|14380.3|14377.5|14393.3|14390.5|14375.8|14373|116
1649226600000|2022-04-06 06:30:00|14380.8|14378|14394.3|14391.5|14394.3|14391.5|14375.8|14373|70
1649226900000|2022-04-06 06:35:00|14391.3|14388.5|14400.8|14398|14404.3|14401.5|14390.3|14387.5|108
1649227200000|2022-04-06 06:40:00|14400.3|14397.5|14403.8|14401|14408.8|14406|14399.8|14397|89
1649227500000|2022-04-06 06:45:00|14404.3|14401.5|14406.8|14404|14409.8|14407|14396.8|14394|81
1649227800000|2022-04-06 06:50:00|14406.3|14403.5|14393.8|14391|14406.3|14403.5|14391.8|14389|141
1649228100000|2022-04-06 06:55:00|14394.3|14391.5|14385.8|14383|14397.8|14395|14385.3|14382.5|218
1649228400000|2022-04-06 07:00:00|14385.1|14383.7|14369.6|14368.2|14412.1|14410.7|14367.1|14365.7|1427
1649228700000|2022-04-06 07:05:00|14370.6|14369.2|14410.6|14409.2|14412.1|14410.7|14354.6|14353.2|743
1649229000000|2022-04-06 07:10:00|14410.1|14408.7|14419.6|14418.2|14439.6|14438.2|14391.1|14389.7|1021
1649229300000|2022-04-06 07:15:00|14420.1|14418.7|14420.6|14419.2|14435.1|14433.7|14409.6|14408.2|480
1649229600000|2022-04-06 07:20:00|14419.6|14418.2|14402.1|14400.7|14419.6|14418.2|14400.6|14399.2|296
1649229900000|2022-04-06 07:25:00|14401.6|14400.2|14418.1|14416.7|14430.6|14429.2|14397.6|14396.2|373
1649230200000|2022-04-06 07:30:00|14418.6|14417.2|14360.6|14359.2|14424.1|14422.7|14359.6|14358.2|659
1649230500000|2022-04-06 07:35:00|14360.1|14358.7|14342.6|14341.2|14366.6|14365.2|14341.6|14340.2|882
1649230800000|2022-04-06 07:40:00|14342.1|14340.7|14307.9|14306.5|14355.6|14354.2|14303.9|14302.5|1075
1649231100000|2022-04-06 07:45:00|14307.4|14306|14273.9|14272.5|14307.4|14306|14253.9|14252.5|1639
1649231400000|2022-04-06 07:50:00|14273.4|14272|14269.9|14268.5|14285.9|14284.5|14258.9|14257.5|754
1649231700000|2022-04-06 07:55:00|14269.4|14268|14255.4|14254|14278.4|14277|14251.9|14250.5|677
1649232000000|2022-04-06 08:00:00|14256.4|14255|14272.9|14271.5|14281.4|14280|14245.9|14244.5|710
1649232300000|2022-04-06 08:05:00|14272.4|14271|14268.9|14267.5|14282.4|14281|14263.9|14262.5|480
1649232600000|2022-04-06 08:10:00|14269.4|14268|14262.9|14261.5|14269.9|14268.5|14246.4|14245|429
1649232900000|2022-04-06 08:15:00|14262.4|14261|14247.4|14246|14274.9|14273.5|14237.9|14236.5|467
1649233200000|2022-04-06 08:20:00|14247.9|14246.5|14227.9|14226.5|14247.9|14246.5|14216.4|14215|810
1649233500000|2022-04-06 08:25:00|14227.4|14226|14245.9|14244.5|14253.4|14252|14226.4|14225|368
1649233800000|2022-04-06 08:30:00|14246.4|14245|14237.9|14236.5|14262.4|14261|14233.9|14232.5|418
1649234100000|2022-04-06 08:35:00|14237.4|14236|14229.4|14228|14245.9|14244.5|14217.9|14216.5|408
1649234400000|2022-04-06 08:40:00|14228.9|14227.5|14208.9|14207.5|14234.4|14233|14206.9|14205.5|374
1649234700000|2022-04-06 08:45:00|14208.4|14207|14238.9|14237.5|14250.4|14249|14203.9|14202.5|442
1649235000000|2022-04-06 08:50:00|14239.4|14238|14243.9|14242.5|14253.4|14252|14229.9|14228.5|458
1649235300000|2022-04-06 08:55:00|14243.4|14242|14251.9|14250.5|14253.4|14252|14231.4|14230|217
1649235600000|2022-04-06 09:00:00|14252.4|14251|14244.4|14243|14267.4|14266|14243.4|14242|371
1649235900000|2022-04-06 09:05:00|14244.9|14243.5|14227.9|14226.5|14247.9|14246.5|14222.9|14221.5|214
1649236200000|2022-04-06 09:10:00|14228.4|14227|14222.9|14221.5|14240.9|14239.5|14218.4|14217|410
1649236500000|2022-04-06 09:15:00|14222.4|14221|14236.4|14235|14245.4|14244|14213.4|14212|293
1649236800000|2022-04-06 09:20:00|14235.9|14234.5|14237.9|14236.5|14238.9|14237.5|14222.9|14221.5|145
1649237100000|2022-04-06 09:25:00|14239.4|14238|14225.9|14224.5|14241.4|14240|14224.9|14223.5|176
1649237400000|2022-04-06 09:30:00|14226.4|14225|14233.4|14232|14238.4|14237|14224.9|14223.5|169
1649237700000|2022-04-06 09:35:00|14232.9|14231.5|14227.9|14226.5|14240.4|14239|14224.9|14223.5|317
1649238000000|2022-04-06 09:40:00|14228.4|14227|14225.9|14224.5|14237.9|14236.5|14209.9|14208.5|304
1649238300000|2022-04-06 09:45:00|14226.4|14225|14214.9|14213.5|14227.4|14226|14210.9|14209.5|279
1649238600000|2022-04-06 09:50:00|14214.4|14213|14227.9|14226.5|14233.9|14232.5|14210.4|14209|295
1649238900000|2022-04-06 09:55:00|14227.4|14226|14242.4|14241|14258.4|14257|14225.9|14224.5|536
1649239200000|2022-04-06 10:00:00|14242.9|14241.5|14258.9|14257.5|14260.4|14259|14242.9|14241.5|434
1649239500000|2022-04-06 10:05:00|14258.4|14257|14247.9|14246.5|14263.4|14262|14243.9|14242.5|273
1649239800000|2022-04-06 10:10:00|14248.4|14247|14210.4|14209|14249.4|14248|14202.4|14201|739
1649240100000|2022-04-06 10:15:00|14209.9|14208.5|14209.4|14208|14222.9|14221.5|14199.9|14198.5|313
1649240400000|2022-04-06 10:20:00|14209.9|14208.5|14219.4|14218|14220.4|14219|14194.4|14193|330
1649240700000|2022-04-06 10:25:00|14217.9|14216.5|14231.9|14230.5|14236.9|14235.5|14213.9|14212.5|249
1649241000000|2022-04-06 10:30:00|14231.4|14230|14215.9|14214.5|14232.4|14231|14210.4|14209|179
1649241300000|2022-04-06 10:35:00|14216.4|14215|14207.9|14206.5|14221.9|14220.5|14204.9|14203.5|448
1649241600000|2022-04-06 10:40:00|14208.4|14207|14227.4|14226|14230.4|14229|14204.9|14203.5|390
1649241900000|2022-04-06 10:45:00|14227.9|14226.5|14208.4|14207|14229.9|14228.5|14204.9|14203.5|379
1649242200000|2022-04-06 10:50:00|14208.9|14207.5|14213.4|14212|14215.4|14214|14198.9|14197.5|205
1649242500000|2022-04-06 10:55:00|14212.9|14211.5|14211.9|14210.5|14215.9|14214.5|14203.4|14202|134
1649242800000|2022-04-06 11:00:00|14211.4|14210|14202.9|14201.5|14214.4|14213|14200.9|14199.5|281
1649243100000|2022-04-06 11:05:00|14203.4|14202|14181.4|14180|14205.9|14204.5|14180.9|14179.5|481
1649243400000|2022-04-06 11:10:00|14180.9|14179.5|14175.4|14174|14191.4|14190|14173.9|14172.5|368
1649243700000|2022-04-06 11:15:00|14174.9|14173.5|14178.9|14177.5|14185.9|14184.5|14167.9|14166.5|356
1649244000000|2022-04-06 11:20:00|14178.4|14177|14164.4|14163|14184.4|14183|14163.4|14162|230
1649244300000|2022-04-06 11:25:00|14165.4|14164|14164.9|14163.5|14173.4|14172|14162.9|14161.5|234
1649244600000|2022-04-06 11:30:00|14165.4|14164|14164.4|14163|14174.4|14173|14157.4|14156|408
1649244900000|2022-04-06 11:35:00|14163.4|14162|14162.9|14161.5|14174.9|14173.5|14160.9|14159.5|277
1649245200000|2022-04-06 11:40:00|14162.2|14160.8|14145.2|14143.8|14163.2|14161.8|14143.7|14142.3|1049
1649245500000|2022-04-06 11:45:00|14145.7|14144.3|14151.2|14149.8|14157.7|14156.3|14143.7|14142.3|276
1649245800000|2022-04-06 11:50:00|14151.7|14150.3|14140.2|14138.8|14153.2|14151.8|14136.7|14135.3|415
1649246100000|2022-04-06 11:55:00|14139.7|14138.3|14136.7|14135.3|14145.7|14144.3|14129.2|14127.8|396
1649246400000|2022-04-06 12:00:00|14135.7|14134.3|14123.2|14121.8|14139.7|14138.3|14114.7|14113.3|413
1649246700000|2022-04-06 12:05:00|14122.7|14121.3|14129.2|14127.8|14133.7|14132.3|14115.7|14114.3|390
1649247000000|2022-04-06 12:10:00|14129.7|14128.3|14147.2|14145.8|14151.2|14149.8|14119.2|14117.8|722
1649247300000|2022-04-06 12:15:00|14146.7|14145.3|14152.2|14150.8|14156.2|14154.8|14136.7|14135.3|385
1649247600000|2022-04-06 12:20:00|14152.7|14151.3|14164.7|14163.3|14165.7|14164.3|14151.2|14149.8|484
1649247900000|2022-04-06 12:25:00|14164.2|14162.8|14162.2|14160.8|14168.7|14167.3|14157.7|14156.3|270
1649248200000|2022-04-06 12:30:00|14162.7|14161.3|14152.7|14151.3|14165.2|14163.8|14140.7|14139.3|364
1649248500000|2022-04-06 12:35:00|14153.2|14151.8|14139.2|14137.8|14156.2|14154.8|14138.7|14137.3|285
1649248800000|2022-04-06 12:40:00|14139.7|14138.3|14130.2|14128.8|14140.2|14138.8|14125.2|14123.8|295
1649249100000|2022-04-06 12:45:00|14130.7|14129.3|14107.2|14105.8|14138.2|14136.8|14104.7|14103.3|573
1649249400000|2022-04-06 12:50:00|14106.2|14104.8|14100.7|14099.3|14124.7|14123.3|14098.2|14096.8|888
1649249700000|2022-04-06 12:55:00|14101.2|14099.8|14118.2|14116.8|14122.7|14121.3|14098.7|14097.3|418
1649250000000|2022-04-06 13:00:00|14118.7|14117.3|14127.2|14125.8|14128.7|14127.3|14108.2|14106.8|384
1649250300000|2022-04-06 13:05:00|14126.7|14125.3|14126.7|14125.3|14134.7|14133.3|14120.2|14118.8|500
1649250600000|2022-04-06 13:10:00|14127.2|14125.8|14122.2|14120.8|14132.7|14131.3|14115.7|14114.3|381
1649250900000|2022-04-06 13:15:00|14122.7|14121.3|14127.2|14125.8|14132.7|14131.3|14121.7|14120.3|275
1649251200000|2022-04-06 13:20:00|14127.7|14126.3|14124.2|14122.8|14132.2|14130.8|14116.7|14115.3|235
1649251500000|2022-04-06 13:25:00|14123.7|14122.3|14105.2|14103.8|14124.2|14122.8|14103.7|14102.3|850
1649251800000|2022-04-06 13:30:00|14104.7|14103.3|14100.7|14099.3|14128.2|14126.8|14091.7|14090.3|830
1649252100000|2022-04-06 13:35:00|14100.2|14098.8|14090.7|14089.3|14107.2|14105.8|14087.2|14085.8|1080
1649252400000|2022-04-06 13:40:00|14090.2|14088.8|14064.2|14062.8|14094.2|14092.8|14062.2|14060.8|1118
1649252700000|2022-04-06 13:45:00|14064.7|14063.3|14059.2|14057.8|14081.2|14079.8|14058.7|14057.3|1169
1649253000000|2022-04-06 13:50:00|14059.7|14058.3|14071.7|14070.3|14083.7|14082.3|14054.7|14053.3|943
1649253300000|2022-04-06 13:55:00|14071.2|14069.8|14055.7|14054.3|14087.7|14086.3|14054.2|14052.8|690
1649253600000|2022-04-06 14:00:00|14057.2|14055.8|14040.2|14038.8|14078.2|14076.8|14039.7|14038.3|950
1649253900000|2022-04-06 14:05:00|14039.7|14038.3|14039.2|14037.8|14054.2|14052.8|14031.7|14030.3|837
1649254200000|2022-04-06 14:10:00|14038.3|14036.9|14054.3|14052.9|14056.3|14054.9|14026.8|14025.4|751
1649254500000|2022-04-06 14:15:00|14053.8|14052.4|14087.8|14086.4|14089.8|14088.4|14051.8|14050.4|700
1649254800000|2022-04-06 14:20:00|14088.3|14086.9|14093.8|14092.4|14109.3|14107.9|14080.3|14078.9|623
1649255100000|2022-04-06 14:25:00|14093.3|14091.9|14066.8|14065.4|14095.3|14093.9|14066.8|14065.4|485
1649255400000|2022-04-06 14:30:00|14066.3|14064.9|14082.3|14080.9|14098.3|14096.9|14066.3|14064.9|541
1649255700000|2022-04-06 14:35:00|14082.8|14081.4|14104.3|14102.9|14104.8|14103.4|14082.3|14080.9|371
1649256000000|2022-04-06 14:40:00|14103.8|14102.4|14115.3|14113.9|14117.8|14116.4|14094.8|14093.4|589
1649256300000|2022-04-06 14:45:00|14114.8|14113.4|14120.3|14118.9|14126.8|14125.4|14105.8|14104.4|657
1649256600000|2022-04-06 14:50:00|14120.8|14119.4|14104.8|14103.4|14121.8|14120.4|14101.8|14100.4|721
1649256900000|2022-04-06 14:55:00|14105.3|14103.9|14095.3|14093.9|14111.8|14110.4|14094.3|14092.9|475
1649257200000|2022-04-06 15:00:00|14094.8|14093.4|14107.3|14105.9|14116.8|14115.4|14090.8|14089.4|506
1649257500000|2022-04-06 15:05:00|14106.8|14105.4|14119.3|14117.9|14120.8|14119.4|14101.3|14099.9|559
1649257800000|2022-04-06 15:10:00|14118.8|14117.4|14120.8|14119.4|14127.3|14125.9|14113.3|14111.9|416
1649258100000|2022-04-06 15:15:00|14121.3|14119.9|14121.8|14120.4|14132.8|14131.4|14115.3|14113.9|518
1649258400000|2022-04-06 15:20:00|14122.3|14120.9|14145.8|14144.4|14151.8|14150.4|14120.8|14119.4|774
1649258700000|2022-04-06 15:25:00|14146.3|14144.9|14140.8|14139.4|14146.8|14145.4|14125.8|14124.4|1448
1649259000000|2022-04-06 15:30:00|14141.5|14138.7|14149|14146.2|14152.5|14149.7|14134.5|14131.7|1554
1649259300000|2022-04-06 15:35:00|14150|14147.2|14136|14133.2|14153.5|14150.7|14128|14125.2|936
1649259600000|2022-04-06 15:40:00|14135.5|14132.7|14137|14134.2|14145|14142.2|14129|14126.2|371
1649259900000|2022-04-06 15:45:00|14137.5|14134.7|14153|14150.2|14159|14156.2|14128.5|14125.7|326
1649260200000|2022-04-06 15:50:00|14152.5|14149.7|14155.5|14152.7|14164|14161.2|14147|14144.2|738
1649260500000|2022-04-06 15:55:00|14155|14152.2|14155|14152.2|14163.5|14160.7|14152.5|14149.7|191
1649260800000|2022-04-06 16:00:00|14155.5|14152.7|14159.5|14156.7|14164|14161.2|14149.5|14146.7|178
1649261100000|2022-04-06 16:05:00|14160|14157.2|14162|14159.2|14172.5|14169.7|14158.5|14155.7|405
1649261400000|2022-04-06 16:10:00|14161.5|14158.7|14152|14149.2|14164|14161.2|14151.5|14148.7|198
1649261700000|2022-04-06 16:15:00|14151.5|14148.7|14139|14136.2|14154|14151.2|14138.5|14135.7|242
1649262000000|2022-04-06 16:20:00|14138|14135.2|14134.5|14131.7|14140.5|14137.7|14127.5|14124.7|176
1649262300000|2022-04-06 16:25:00|14135|14132.2|14130.5|14127.7|14137.5|14134.7|14128.5|14125.7|109
1649262600000|2022-04-06 16:30:00|14131.5|14128.7|14136.5|14133.7|14138|14135.2|14125.5|14122.7|143
1649262900000|2022-04-06 16:35:00|14136|14133.2|14132.5|14129.7|14137.5|14134.7|14130|14127.2|108
1649263200000|2022-04-06 16:40:00|14131|14128.2|14132.5|14129.7|14134.5|14131.7|14128.5|14125.7|85
1649263500000|2022-04-06 16:45:00|14132|14129.2|14130|14127.2|14134|14131.2|14121.5|14118.7|133
1649263800000|2022-04-06 16:50:00|14129.5|14126.7|14128|14125.2|14130|14127.2|14122|14119.2|94
1649264100000|2022-04-06 16:55:00|14128.5|14125.7|14129.5|14126.7|14131.5|14128.7|14125.5|14122.7|52
1649264400000|2022-04-06 17:00:00|14129|14126.2|14129|14126.2|14131|14128.2|14125.5|14122.7|85
1649264700000|2022-04-06 17:05:00|14129.5|14126.7|14134|14131.2|14139.5|14136.7|14128|14125.2|88
1649265000000|2022-04-06 17:10:00|14133.5|14130.7|14141|14138.2|14141.5|14138.7|14132.5|14129.7|61
1649265300000|2022-04-06 17:15:00|14139.5|14136.7|14137|14134.2|14150|14147.2|14136.5|14133.7|115
1649265600000|2022-04-06 17:20:00|14136.5|14133.7|14155.5|14152.7|14155.5|14152.7|14135.5|14132.7|94
1649265900000|2022-04-06 17:25:00|14155|14152.2|14156|14153.2|14159|14156.2|14149|14146.2|93
1649266200000|2022-04-06 17:30:00|14155.5|14152.7|14159|14156.2|14162.5|14159.7|14149.5|14146.7|117
1649266500000|2022-04-06 17:35:00|14159.5|14156.7|14160|14157.2|14163.5|14160.7|14151|14148.2|70
1649266800000|2022-04-06 17:40:00|14160.5|14157.7|14166|14163.2|14173|14170.2|14156|14153.2|169
1649267100000|2022-04-06 17:45:00|14165.5|14162.7|14171|14168.2|14171.5|14168.7|14153.5|14150.7|138
1649267400000|2022-04-06 17:50:00|14170.5|14167.7|14163.5|14160.7|14172.5|14169.7|14161|14158.2|120
1649267700000|2022-04-06 17:55:00|14163|14160.2|14139.5|14136.7|14164.5|14161.7|14139.5|14136.7|125
1649268000000|2022-04-06 18:00:00|14140.5|14137.7|14168|14165.2|14194.5|14191.7|14130|14127.2|543
1649268300000|2022-04-06 18:05:00|14168.5|14165.7|14130.5|14127.7|14169|14166.2|14124|14121.2|275
1649268600000|2022-04-06 18:10:00|14130|14127.2|14101|14098.2|14132.5|14129.7|14098|14095.2|307
1649268900000|2022-04-06 18:15:00|14100.5|14097.7|14092.5|14089.7|14101|14098.2|14076|14073.2|363
1649269200000|2022-04-06 18:20:00|14092|14089.2|14111.5|14108.7|14115.5|14112.7|14088|14085.2|272
1649269500000|2022-04-06 18:25:00|14112|14109.2|14117.5|14114.7|14131|14128.2|14105|14102.2|203
1649269800000|2022-04-06 18:30:00|14117|14114.2|14161|14158.2|14173.5|14170.7|14112.5|14109.7|263
1649270100000|2022-04-06 18:35:00|14160.5|14157.7|14155|14152.2|14176|14173.2|14143.5|14140.7|278
1649270400000|2022-04-06 18:40:00|14155.5|14152.7|14164|14161.2|14175.5|14172.7|14149|14146.2|217
1649270700000|2022-04-06 18:45:00|14164.5|14161.7|14155|14152.2|14179|14176.2|14149.5|14146.7|156
1649271000000|2022-04-06 18:50:00|14154.5|14151.7|14176.5|14173.7|14184.5|14181.7|14154.5|14151.7|212
1649271300000|2022-04-06 18:55:00|14177|14174.2|14196|14193.2|14197|14194.2|14176|14173.2|372
1649271600000|2022-04-06 19:00:00|14196.5|14193.7|14205|14202.2|14213|14210.2|14196|14193.2|238
1649271900000|2022-04-06 19:05:00|14205.5|14202.7|14187|14184.2|14205.5|14202.7|14176|14173.2|188
1649272200000|2022-04-06 19:10:00|14186.5|14183.7|14194|14191.2|14202|14199.2|14179|14176.2|136
1649272500000|2022-04-06 19:15:00|14194.5|14191.7|14173|14170.2|14204.5|14201.7|14173|14170.2|197
1649272800000|2022-04-06 19:20:00|14173.5|14170.7|14151|14148.2|14176.5|14173.7|14149.5|14146.7|110
1649273100000|2022-04-06 19:25:00|14153|14150.2|14139|14136.2|14155.5|14152.7|14136|14133.2|223
1649273400000|2022-04-06 19:30:00|14138.5|14135.7|14135|14132.2|14149.5|14146.7|14127|14124.2|216
1649273700000|2022-04-06 19:35:00|14134.5|14131.7|14157|14154.2|14160|14157.2|14129.5|14126.7|180
1649274000000|2022-04-06 19:40:00|14156.5|14153.7|14156.5|14153.7|14165|14162.2|14142|14139.2|202
1649274300000|2022-04-06 19:45:00|14157|14154.2|14173|14170.2|14185|14182.2|14150|14147.2|160
1649274600000|2022-04-06 19:50:00|14173.5|14170.7|14151|14148.2|14181|14178.2|14148|14145.2|275
1649274900000|2022-04-06 19:55:00|14151.5|14148.7|14148.5|14145.7|14176.5|14173.7|14132|14129.2|389
1649275200000|2022-04-06 20:00:00|14147.2|14140.2|14144.8|14137.8|14149.6|14142.6|14127.5|14120.5|1178
1649275500000|2022-04-06 20:05:00|14143.7|14136.7|14152.9|14145.9|14156.5|14149.5|14143.7|14136.7|0
1649275800000|2022-04-06 20:10:00|14153.5|14146.5|14141.4|14134.4|14157.1|14150.1|14141.4|14134.4|0
1649276100000|2022-04-06 20:15:00|14142.6|14135.6|14142.6|14135.6|14145|14138|14127|14120|0
1649276400000|2022-04-06 20:20:00|14143.8|14136.8|14138.7|14131.7|14145|14138|14136.3|14129.3|0
1649276700000|2022-04-06 20:25:00|14139.3|14132.3|14142.3|14135.3|14144.7|14137.7|14138.7|14131.7|0
1649277000000|2022-04-06 20:30:00|14142.9|14135.9|14141.3|14134.3|14144.7|14137.7|14141.1|14134.1|0
1649277300000|2022-04-06 20:35:00|14143|14136|14134.2|14127.2|14143.7|14136.7|14129.5|14122.5|0
1649277600000|2022-04-06 20:40:00|14133.6|14126.6|14131.7|14124.7|14136.6|14129.6|14131.7|14124.7|0
1649277900000|2022-04-06 20:45:00|14131.6|14124.6|14136.4|14129.4|14137.5|14130.5|14131.5|14124.5|0
1649278200000|2022-04-06 20:50:00|14137.6|14130.6|14127.9|14120.9|14137.6|14130.6|14127.6|14120.6|0
1649278500000|2022-04-06 20:55:00|14129.1|14122.1|14127.7|14120.7|14130.9|14123.9|14126.8|14119.8|0
1649278800000|2022-04-06 21:00:00|14126.7|14119.7|14129.3|14122.3|14130.3|14123.3|14126.7|14119.7|0
1649279100000|2022-04-06 21:05:00|14129.4|14122.4|14135.2|14128.2|14135.4|14128.4|14129.4|14122.4|0
1649279400000|2022-04-06 21:10:00|14135.3|14128.3|14135.2|14128.2|14136|14129|14133.8|14126.8|0
1649279700000|2022-04-06 21:15:00|14135.9|14128.9|14136|14129|14136|14129|14135.6|14128.6|0
1649280000000|2022-04-06 21:20:00|14136.1|14129.1|14135.8|14128.8|14136.3|14129.3|14135.4|14128.4|0
1649280300000|2022-04-06 21:25:00|14135.9|14128.9|14135.2|14128.2|14136.3|14129.3|14135.2|14128.2|0
1649280600000|2022-04-06 21:30:00|14135|14128|14132.3|14125.3|14135|14128|14130.8|14123.8|0
1649280900000|2022-04-06 21:35:00|14132.7|14125.7|14132.4|14125.4|14133|14126|14132|14125|0
1649281200000|2022-04-06 21:40:00|14132.3|14125.3|14133.2|14126.2|14133.2|14126.2|14132.1|14125.1|0
1649281500000|2022-04-06 21:45:00|14133.1|14126.1|14134.8|14127.8|14134.8|14127.8|14132.6|14125.6|0
1649281800000|2022-04-06 21:50:00|14133.4|14126.4|14133.8|14126.8|14134.1|14127.1|14133.1|14126.1|0
1649282100000|2022-04-06 21:55:00|14133.9|14126.9|14134.4|14127.4|14134.4|14127.4|14133|14126|0
1649282400000|2022-04-06 22:00:00|14131.1|14124.1|14146|14139|14146|14139|14131.1|14124.1|0
1649282700000|2022-04-06 22:05:00|14147.2|14140.2|14152.2|14145.2|14154.4|14147.4|14144.8|14137.8|0
1649283000000|2022-04-06 22:10:00|14153.4|14146.4|14152.6|14145.6|14153.9|14146.9|14150.3|14143.3|0
1649283300000|2022-04-06 22:15:00|14155|14148|14149.4|14142.4|14157.4|14150.4|14149.4|14142.4|0
1649283600000|2022-04-06 22:20:00|14150.6|14143.6|14149.4|14142.4|14151.8|14144.8|14148.2|14141.2|0
1649283900000|2022-04-06 22:25:00|14150.5|14143.5|14149|14142|14150.5|14143.5|14145.8|14138.8|0
1649284200000|2022-04-06 22:30:00|14149.6|14142.6|14158.9|14151.9|14158.9|14151.9|14149.6|14142.6|0
1649284500000|2022-04-06 22:35:00|14159.5|14152.5|14156.7|14149.7|14160.3|14153.3|14155.4|14148.4|0
1649284800000|2022-04-06 22:40:00|14157.2|14150.2|14158.1|14151.1|14159|14152|14148.6|14141.6|0
1649285100000|2022-04-06 22:45:00|14158.6|14151.6|14154.1|14147.1|14159.3|14152.3|14154.1|14147.1|0
1649285400000|2022-04-06 22:50:00|14152.9|14145.9|14148.2|14141.2|14154.7|14147.7|14144.6|14137.6|0
1649285700000|2022-04-06 22:55:00|14147|14140|14150.5|14143.5|14152.9|14145.9|14147|14140|0
1649286000000|2022-04-06 23:00:00|14149.9|14142.9|14143.4|14136.4|14154.1|14147.1|14143.4|14136.4|0
1649286300000|2022-04-06 23:05:00|14142.2|14135.2|14143.3|14136.3|14144.5|14137.5|14139.7|14132.7|0
1649286600000|2022-04-06 23:10:00|14143.4|14136.4|14142.2|14135.2|14145.7|14138.7|14139.7|14132.7|0
1649286900000|2022-04-06 23:15:00|14143.4|14136.4|14143.3|14136.3|14145.1|14138.1|14142.2|14135.2|0
1649287200000|2022-04-06 23:20:00|14142.7|14135.7|14145.7|14138.7|14148.1|14141.1|14142.7|14135.7|0
1649287500000|2022-04-06 23:25:00|14144.5|14137.5|14144.5|14137.5|14145.7|14138.7|14142.1|14135.1|0
1649287800000|2022-04-06 23:30:00|14143.3|14136.3|14130|14123|14145.7|14138.7|14126.4|14119.4|0
1649288100000|2022-04-06 23:35:00|14128.8|14121.8|14111.1|14104.1|14130|14123|14108.7|14101.7|0
1649288400000|2022-04-06 23:40:00|14111.7|14104.7|14111.6|14104.6|14114.7|14107.7|14107.5|14100.5|0
1649288700000|2022-04-06 23:45:00|14111.1|14104.1|14106.7|14099.7|14113.5|14106.5|14106.3|14099.3|0
1649289000000|2022-04-06 23:50:00|14105.6|14098.6|14098.3|14091.3|14108|14101|14092.3|14085.3|0
1649289300000|2022-04-06 23:55:00|14098.4|14091.4|14090.7|14083.7|14098.4|14091.4|14084.3|14077.3|0
1649289600000|2022-04-07 00:00:00|14087.1|14080.1|14099.8|14092.8|14102.2|14095.2|14078.1|14071.1|0
1649289900000|2022-04-07 00:05:00|14100.9|14093.9|14092.1|14085.1|14102.1|14095.1|14092.1|14085.1|0
1649290200000|2022-04-07 00:10:00|14091.5|14084.5|14091.5|14084.5|14102.2|14095.2|14089.2|14082.2|0
1649290500000|2022-04-07 00:15:00|14092.7|14085.7|14079.6|14073.6|14097.5|14090.5|14077.1|14071.1|93
1649290800000|2022-04-07 00:20:00|14081.1|14075.1|14085.1|14079.1|14091.1|14085.1|14080.1|14074.1|19
1649291100000|2022-04-07 00:25:00|14086.1|14080.1|14092.6|14086.6|14092.6|14086.6|14082.1|14076.1|3
1649291400000|2022-04-07 00:30:00|14092.1|14086.1|14085.1|14079.1|14092.1|14086.1|14082.1|14076.1|10
1649291700000|2022-04-07 00:35:00|14084.6|14078.6|14080.1|14074.1|14084.6|14078.6|14078.1|14072.1|5
1649292000000|2022-04-07 00:40:00|14081.1|14075.1|14093.1|14087.1|14093.1|14087.1|14081.1|14075.1|6
1649292300000|2022-04-07 00:45:00|14092.6|14086.6|14086.1|14080.1|14093.1|14087.1|14083.1|14077.1|7
1649292600000|2022-04-07 00:50:00|14086.6|14080.6|14095.1|14089.1|14096.6|14090.6|14085.6|14079.6|4
1649292900000|2022-04-07 00:55:00|14095.6|14089.6|14095.6|14089.6|14096.1|14090.1|14091.1|14085.1|3
1649293200000|2022-04-07 01:00:00|14095.1|14089.1|14093.1|14087.1|14095.6|14089.6|14088.1|14082.1|5
1649293500000|2022-04-07 01:05:00|14093.6|14087.6|14106.1|14100.1|14106.1|14100.1|14093.6|14087.6|7
1649293800000|2022-04-07 01:10:00|14106.6|14100.6|14109.6|14103.6|14110.1|14104.1|14103.1|14097.1|22
1649294100000|2022-04-07 01:15:00|14109.1|14103.1|14110.1|14104.1|14112.6|14106.6|14107.1|14101.1|3
1649294400000|2022-04-07 01:20:00|14110.6|14104.6|14105.6|14099.6|14113.1|14107.1|14105.1|14099.1|3
1649294700000|2022-04-07 01:25:00|14105.1|14099.1|14101.1|14095.1|14106.1|14100.1|14100.1|14094.1|5
1649295000000|2022-04-07 01:30:00|14100.1|14094.1|14107.6|14101.6|14107.6|14101.6|14095.6|14089.6|7
1649295300000|2022-04-07 01:35:00|14107.1|14101.1|14112.6|14106.6|14113.1|14107.1|14106.6|14100.6|4
1649295600000|2022-04-07 01:40:00|14112.1|14106.1|14131.6|14125.6|14131.6|14125.6|14111.6|14105.6|12
1649295900000|2022-04-07 01:45:00|14132.1|14126.1|14131.6|14125.6|14140.1|14134.1|14131.6|14125.6|8
1649296200000|2022-04-07 01:50:00|14132.1|14126.1|14128.6|14122.6|14132.1|14126.1|14125.6|14119.6|1
1649296500000|2022-04-07 01:55:00|14129.1|14123.1|14118.1|14112.1|14131.6|14125.6|14117.6|14111.6|14
1649296800000|2022-04-07 02:00:00|14118.6|14112.6|14114.6|14108.6|14123.1|14117.1|14114.1|14108.1|3
1649297100000|2022-04-07 02:05:00|14113.6|14107.6|14114.6|14108.6|14118.6|14112.6|14112.1|14106.1|4
1649297400000|2022-04-07 02:10:00|14115.1|14109.1|14113.1|14107.1|14116.6|14110.6|14112.6|14106.6|0
1649297700000|2022-04-07 02:15:00|14112.6|14106.6|14109.6|14103.6|14112.6|14106.6|14106.1|14100.1|4
1649298000000|2022-04-07 02:20:00|14110.1|14104.1|14110.1|14104.1|14113.6|14107.6|14109.1|14103.1|0
1649298300000|2022-04-07 02:25:00|14113.6|14107.6|14111.6|14105.6|14114.1|14108.1|14110.1|14104.1|6
1649298600000|2022-04-07 02:30:00|14111.1|14105.1|14118.6|14112.6|14121.1|14115.1|14110.6|14104.6|4
1649298900000|2022-04-07 02:35:00|14118.1|14112.1|14104.1|14098.1|14118.1|14112.1|14104.1|14098.1|5
1649299200000|2022-04-07 02:40:00|14103.6|14097.6|14104.6|14098.6|14105.1|14099.1|14102.1|14096.1|4
1649299500000|2022-04-07 02:45:00|14105.1|14099.1|14104.6|14098.6|14105.1|14099.1|14104.1|14098.1|0
1649299800000|2022-04-07 02:50:00|14105.1|14099.1|14106.1|14100.1|14110.1|14104.1|14105.1|14099.1|3
1649300100000|2022-04-07 02:55:00|14107.1|14101.1|14104.6|14098.6|14110.1|14104.1|14104.6|14098.6|3
1649300400000|2022-04-07 03:00:00|14105.1|14099.1|14103.6|14097.6|14108.6|14102.6|14103.6|14097.6|1
1649300700000|2022-04-07 03:05:00|14103.1|14097.1|14107.1|14101.1|14107.1|14101.1|14099.6|14093.6|7
1649301000000|2022-04-07 03:10:00|14105.1|14099.1|14106.6|14100.6|14106.6|14100.6|14102.1|14096.1|3
1649301300000|2022-04-07 03:15:00|14106.1|14100.1|14105.1|14099.1|14106.6|14100.6|14101.6|14095.6|11
1649301600000|2022-04-07 03:20:00|14105.6|14099.6|14105.6|14099.6|14106.6|14100.6|14105.6|14099.6|4
1649301900000|2022-04-07 03:25:00|14105.1|14099.1|14101.1|14095.1|14105.6|14099.6|14098.1|14092.1|9
1649302200000|2022-04-07 03:30:00|14101.6|14095.6|14100.6|14094.6|14104.6|14098.6|14099.1|14093.1|12
1649302500000|2022-04-07 03:35:00|14101.1|14095.1|14099.1|14093.1|14103.1|14097.1|14099.1|14093.1|6
1649302800000|2022-04-07 03:40:00|14098.6|14092.6|14097.1|14091.1|14099.1|14093.1|14094.1|14088.1|16
1649303100000|2022-04-07 03:45:00|14097.6|14091.6|14102.1|14096.1|14102.6|14096.6|14097.1|14091.1|5
1649303400000|2022-04-07 03:50:00|14101.6|14095.6|14098.6|14092.6|14101.6|14095.6|14098.1|14092.1|0
1649303700000|2022-04-07 03:55:00|14099.1|14093.1|14094.6|14088.6|14099.1|14093.1|14093.6|14087.6|11
1649304000000|2022-04-07 04:00:00|14094.1|14088.1|14096.1|14090.1|14096.1|14090.1|14093.1|14087.1|2
1649304300000|2022-04-07 04:05:00|14095.6|14089.6|14095.6|14089.6|14097.6|14091.6|14095.6|14089.6|4
1649304600000|2022-04-07 04:10:00|14095.1|14089.1|14094.1|14088.1|14095.1|14089.1|14091.6|14085.6|10
1649304900000|2022-04-07 04:15:00|14093.6|14087.6|14095.1|14089.1|14095.6|14089.6|14093.1|14087.1|2
1649305200000|2022-04-07 04:20:00|14094.6|14088.6|14092.1|14086.1|14094.6|14088.6|14092.1|14086.1|0
1649305500000|2022-04-07 04:25:00|14091.6|14085.6|14091.6|14085.6|14091.6|14085.6|14083.1|14077.1|7
1649305800000|2022-04-07 04:30:00|14092.1|14086.1|14097.1|14091.1|14099.1|14093.1|14091.6|14085.6|3
1649306100000|2022-04-07 04:35:00|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|14097.6|14091.6|0
1649306400000|2022-04-07 04:40:00|14097.1|14091.1|14097.1|14091.1|14097.6|14091.6|14097.1|14091.1|0
1649306700000|2022-04-07 04:45:00|14097.6|14091.6|14099.6|14093.6|14100.1|14094.1|14095.1|14089.1|2
1649307000000|2022-04-07 04:50:00|14100.1|14094.1|14099.1|14093.1|14101.1|14095.1|14097.1|14091.1|1
1649307300000|2022-04-07 04:55:00|14098.6|14092.6|14095.6|14089.6|14098.6|14092.6|14094.6|14088.6|1
1649307600000|2022-04-07 05:00:00|14094.6|14088.6|14086.1|14080.1|14098.6|14092.6|14082.6|14076.6|14
1649307900000|2022-04-07 05:05:00|14085.6|14079.6|14091.1|14085.1|14091.1|14085.1|14080.1|14074.1|11
1649308200000|2022-04-07 05:10:00|14091.6|14085.6|14096.6|14090.6|14097.6|14091.6|14088.1|14082.1|13
1649308500000|2022-04-07 05:15:00|14097.1|14091.1|14092.6|14086.6|14099.6|14093.6|14091.1|14085.1|13
1649308800000|2022-04-07 05:20:00|14093.1|14087.1|14087.6|14081.6|14096.6|14090.6|14084.1|14078.1|6
1649309100000|2022-04-07 05:25:00|14087.1|14081.1|14084.6|14078.6|14087.6|14081.6|14083.6|14077.6|5
1649309400000|2022-04-07 05:30:00|14084.1|14078.1|14089.6|14083.6|14098.6|14092.6|14084.1|14078.1|20
1649309700000|2022-04-07 05:35:00|14090.1|14084.1|14100.1|14094.1|14100.1|14094.1|14087.6|14081.6|9
1649310000000|2022-04-07 05:40:00|14099.6|14093.6|14092.6|14086.6|14104.6|14098.6|14092.6|14086.6|7
1649310300000|2022-04-07 05:45:00|14094.1|14088.1|14112.1|14106.1|14114.6|14108.6|14094.1|14088.1|24
1649310600000|2022-04-07 05:50:00|14112.6|14106.6|14114.1|14108.1|14117.1|14111.1|14108.1|14102.1|18
1649310900000|2022-04-07 05:55:00|14113.6|14107.6|14110.1|14104.1|14116.6|14110.6|14108.1|14102.1|12
1649311200000|2022-04-07 06:00:00|14108.5|14105.7|14111.5|14108.7|14119|14116.2|14093|14090.2|161
1649311500000|2022-04-07 06:05:00|14112.5|14109.7|14130.5|14127.7|14138|14135.2|14106.5|14103.7|231
1649311800000|2022-04-07 06:10:00|14130|14127.2|14129|14126.2|14145.5|14142.7|14127.5|14124.7|138
1649312100000|2022-04-07 06:15:00|14128.5|14125.7|14140.5|14137.7|14146|14143.2|14128.5|14125.7|205
1649312400000|2022-04-07 06:20:00|14140|14137.2|14149.5|14146.7|14154|14151.2|14129.5|14126.7|183
1649312700000|2022-04-07 06:25:00|14149|14146.2|14176|14173.2|14180|14177.2|14146|14143.2|452
1649313000000|2022-04-07 06:30:00|14175.5|14172.7|14166|14163.2|14189.5|14186.7|14159.5|14156.7|372
1649313300000|2022-04-07 06:35:00|14165.5|14162.7|14173.5|14170.7|14176.5|14173.7|14161.5|14158.7|161
1649313600000|2022-04-07 06:40:00|14174|14171.2|14194.5|14191.7|14198|14195.2|14174|14171.2|211
1649313900000|2022-04-07 06:45:00|14194|14191.2|14182|14179.2|14202.5|14199.7|14181.5|14178.7|289
1649314200000|2022-04-07 06:50:00|14181.5|14178.7|14185.5|14182.7|14194|14191.2|14175.5|14172.7|208
1649314500000|2022-04-07 06:55:00|14185|14182.2|14188|14185.2|14200.5|14197.7|14176.5|14173.7|391
1649314800000|2022-04-07 07:00:00|14186.5|14183.7|14198.8|14197.4|14214.3|14212.9|14179.3|14177.9|1049
1649315100000|2022-04-07 07:05:00|14199.8|14198.4|14199.3|14197.9|14211.3|14209.9|14182.8|14181.4|616
1649315400000|2022-04-07 07:10:00|14198.3|14196.9|14218.3|14216.9|14236.8|14235.4|14198.3|14196.9|1110
1649315700000|2022-04-07 07:15:00|14217.8|14216.4|14199.3|14197.9|14226.3|14224.9|14195.3|14193.9|436
1649316000000|2022-04-07 07:20:00|14199.8|14198.4|14233.3|14231.9|14238.8|14237.4|14196.8|14195.4|655
1649316300000|2022-04-07 07:25:00|14232.8|14231.4|14207.3|14205.9|14240.3|14238.9|14206.8|14205.4|554
1649316600000|2022-04-07 07:30:00|14207.8|14206.4|14189.3|14187.9|14209.3|14207.9|14161.8|14160.4|902
1649316900000|2022-04-07 07:35:00|14189.8|14188.4|14185.3|14183.9|14200.3|14198.9|14180.3|14178.9|462
1649317200000|2022-04-07 07:40:00|14185.1|14183.7|14163.1|14161.7|14188.6|14187.2|14161.6|14160.2|427
1649317500000|2022-04-07 07:45:00|14163.6|14162.2|14185.6|14184.2|14194.1|14192.7|14160.6|14159.2|407
1649317800000|2022-04-07 07:50:00|14186.1|14184.7|14185.1|14183.7|14197.6|14196.2|14182.6|14181.2|288
1649318100000|2022-04-07 07:55:00|14185.6|14184.2|14158.1|14156.7|14185.6|14184.2|14143.6|14142.2|560
1649318400000|2022-04-07 08:00:00|14158.6|14157.2|14128.6|14127.2|14161.1|14159.7|14126.1|14124.7|868
1649318700000|2022-04-07 08:05:00|14129.1|14127.7|14162.1|14160.7|14164.1|14162.7|14119.6|14118.2|470
1649319000000|2022-04-07 08:10:00|14162.6|14161.2|14126.1|14124.7|14168.6|14167.2|14121.6|14120.2|442
1649319300000|2022-04-07 08:15:00|14125.6|14124.2|14135.1|14133.7|14146.6|14145.2|14125.6|14124.2|289
1649319600000|2022-04-07 08:20:00|14135.6|14134.2|14139.1|14137.7|14167.1|14165.7|14135.1|14133.7|399
1649319900000|2022-04-07 08:25:00|14138.6|14137.2|14154.6|14153.2|14164.1|14162.7|14136.6|14135.2|179
1649320200000|2022-04-07 08:30:00|14156.1|14154.7|14170.1|14168.7|14171.1|14169.7|14151.6|14150.2|271
1649320500000|2022-04-07 08:35:00|14169.6|14168.2|14159.6|14158.2|14178.6|14177.2|14154.1|14152.7|256
1649320800000|2022-04-07 08:40:00|14160.1|14158.7|14185.1|14183.7|14188.6|14187.2|14158.1|14156.7|231
1649321100000|2022-04-07 08:45:00|14185.6|14184.2|14189.1|14187.7|14190.1|14188.7|14176.6|14175.2|229
1649321400000|2022-04-07 08:50:00|14189.6|14188.2|14204.1|14202.7|14205.1|14203.7|14185.6|14184.2|267
1649321700000|2022-04-07 08:55:00|14203.6|14202.2|14215.1|14213.7|14217.1|14215.7|14196.1|14194.7|325
1649322000000|2022-04-07 09:00:00|14214.6|14213.2|14202.1|14200.7|14221.6|14220.2|14201.6|14200.2|384
1649322300000|2022-04-07 09:05:00|14201.6|14200.2|14199.6|14198.2|14209.1|14207.7|14194.1|14192.7|368
1649322600000|2022-04-07 09:10:00|14200.1|14198.7|14191.1|14189.7|14202.1|14200.7|14188.6|14187.2|228
1649322900000|2022-04-07 09:15:00|14191.6|14190.2|14199.1|14197.7|14210.6|14209.2|14184.6|14183.2|287
1649323200000|2022-04-07 09:20:00|14198.6|14197.2|14215.1|14213.7|14225.1|14223.7|14196.6|14195.2|388
1649323500000|2022-04-07 09:25:00|14214.6|14213.2|14220.6|14219.2|14224.1|14222.7|14201.1|14199.7|324
1649323800000|2022-04-07 09:30:00|14221.1|14219.7|14224.1|14222.7|14228.6|14227.2|14213.1|14211.7|322
1649324100000|2022-04-07 09:35:00|14224.6|14223.2|14231.1|14229.7|14238.1|14236.7|14221.6|14220.2|280
1649324400000|2022-04-07 09:40:00|14231.6|14230.2|14225.1|14223.7|14236.1|14234.7|14222.1|14220.7|439
1649324700000|2022-04-07 09:45:00|14225.6|14224.2|14216.1|14214.7|14225.6|14224.2|14210.1|14208.7|280
1649325000000|2022-04-07 09:50:00|14215.6|14214.2|14232.1|14230.7|14241.1|14239.7|14213.6|14212.2|382
1649325300000|2022-04-07 09:55:00|14231.6|14230.2|14230.1|14228.7|14238.1|14236.7|14226.6|14225.2|129
1649325600000|2022-04-07 10:00:00|14231.1|14229.7|14227.1|14225.7|14236.6|14235.2|14226.1|14224.7|160
1649325900000|2022-04-07 10:05:00|14226.6|14225.2|14227.1|14225.7|14230.6|14229.2|14219.6|14218.2|166
1649326200000|2022-04-07 10:10:00|14226.6|14225.2|14231.6|14230.2|14232.6|14231.2|14221.6|14220.2|124
1649326500000|2022-04-07 10:15:00|14231.1|14229.7|14228.1|14226.7|14234.6|14233.2|14222.6|14221.2|146
1649326800000|2022-04-07 10:20:00|14228.6|14227.2|14238.1|14236.7|14242.6|14241.2|14228.1|14226.7|175
1649327100000|2022-04-07 10:25:00|14238.6|14237.2|14239.1|14237.7|14239.6|14238.2|14228.6|14227.2|223
1649327400000|2022-04-07 10:30:00|14238.6|14237.2|14225.6|14224.2|14239.6|14238.2|14224.6|14223.2|173
1649327700000|2022-04-07 10:35:00|14225.1|14223.7|14236.1|14234.7|14241.6|14240.2|14225.1|14223.7|168
1649328000000|2022-04-07 10:40:00|14235.6|14234.2|14229.6|14228.2|14236.1|14234.7|14223.6|14222.2|214
1649328300000|2022-04-07 10:45:00|14230.1|14228.7|14237.6|14236.2|14241.6|14240.2|14228.1|14226.7|147
1649328600000|2022-04-07 10:50:00|14239.1|14237.7|14235.1|14233.7|14241.6|14240.2|14235.1|14233.7|109
1649328900000|2022-04-07 10:55:00|14235.6|14234.2|14225.1|14223.7|14235.6|14234.2|14224.6|14223.2|154
1649329200000|2022-04-07 11:00:00|14224.6|14223.2|14209.6|14208.2|14228.1|14226.7|14203.1|14201.7|366
1649329500000|2022-04-07 11:05:00|14210.1|14208.7|14227.6|14226.2|14319.6|14318.2|14179.1|14177.7|3295
1649329800000|2022-04-07 11:10:00|14232.1|14230.7|14270.6|14269.2|14281.1|14279.7|14226.6|14225.2|1340
1649330100000|2022-04-07 11:15:00|14269.1|14267.7|14247.6|14246.2|14272.6|14271.2|14244.1|14242.7|515
1649330400000|2022-04-07 11:20:00|14248.1|14246.7|14236.6|14235.2|14256.6|14255.2|14236.6|14235.2|335
1649330700000|2022-04-07 11:25:00|14237.1|14235.7|14222.6|14221.2|14237.6|14236.2|14217.1|14215.7|324
1649331000000|2022-04-07 11:30:00|14223.1|14221.7|14204.6|14203.2|14227.6|14226.2|14196.1|14194.7|343
1649331300000|2022-04-07 11:35:00|14205.1|14203.7|14212.1|14210.7|14221.1|14219.7|14202.1|14200.7|251
1649331600000|2022-04-07 11:40:00|14211.8|14210.4|14217.8|14216.4|14225.8|14224.4|14202.8|14201.4|398
1649331900000|2022-04-07 11:45:00|14218.3|14216.9|14220.8|14219.4|14223.3|14221.9|14206.8|14205.4|198
1649332200000|2022-04-07 11:50:00|14220.3|14218.9|14227.8|14226.4|14229.3|14227.9|14214.3|14212.9|154
1649332500000|2022-04-07 11:55:00|14228.3|14226.9|14232.8|14231.4|14233.3|14231.9|14221.8|14220.4|92
1649332800000|2022-04-07 12:00:00|14231.8|14230.4|14213.8|14212.4|14238.3|14236.9|14212.8|14211.4|156
1649333100000|2022-04-07 12:05:00|14213.3|14211.9|14222.8|14221.4|14223.3|14221.9|14212.8|14211.4|183
1649333400000|2022-04-07 12:10:00|14221.8|14220.4|14211.8|14210.4|14226.3|14224.9|14211.3|14209.9|163
1649333700000|2022-04-07 12:15:00|14212.3|14210.9|14221.8|14220.4|14223.3|14221.9|14201.3|14199.9|1458
1649334000000|2022-04-07 12:20:00|14221.3|14219.9|14219.3|14217.9|14229.8|14228.4|14215.8|14214.4|173
1649334300000|2022-04-07 12:25:00|14219.8|14218.4|14219.3|14217.9|14224.3|14222.9|14212.3|14210.9|209
1649334600000|2022-04-07 12:30:00|14219.8|14218.4|14232.3|14230.9|14232.8|14231.4|14214.3|14212.9|217
1649334900000|2022-04-07 12:35:00|14232.8|14231.4|14235.8|14234.4|14236.8|14235.4|14225.3|14223.9|174
1649335200000|2022-04-07 12:40:00|14236.3|14234.9|14231.3|14229.9|14240.8|14239.4|14231.3|14229.9|371
1649335500000|2022-04-07 12:45:00|14231.8|14230.4|14219.8|14218.4|14244.8|14243.4|14217.8|14216.4|263
1649335800000|2022-04-07 12:50:00|14220.3|14218.9|14182.3|14180.9|14223.3|14221.9|14173.3|14171.9|645
1649336100000|2022-04-07 12:55:00|14181.8|14180.4|14191.8|14190.4|14192.8|14191.4|14171.3|14169.9|403
1649336400000|2022-04-07 13:00:00|14192.8|14191.4|14190.3|14188.9|14204.3|14202.9|14185.8|14184.4|388
1649336700000|2022-04-07 13:05:00|14189.8|14188.4|14183.8|14182.4|14195.3|14193.9|14181.8|14180.4|237
1649337000000|2022-04-07 13:10:00|14183.3|14181.9|14181.8|14180.4|14186.3|14184.9|14176.3|14174.9|193
1649337300000|2022-04-07 13:15:00|14182.3|14180.9|14191.8|14190.4|14194.8|14193.4|14163.3|14161.9|335
1649337600000|2022-04-07 13:20:00|14192.3|14190.9|14187.8|14186.4|14193.3|14191.9|14179.8|14178.4|187
1649337900000|2022-04-07 13:25:00|14187.3|14185.9|14195.3|14193.9|14198.3|14196.9|14182.3|14180.9|197
1649338200000|2022-04-07 13:30:00|14194.8|14193.4|14210.8|14209.4|14214.3|14212.9|14170.8|14169.4|452
1649338500000|2022-04-07 13:35:00|14211.3|14209.9|14203.8|14202.4|14216.8|14215.4|14199.8|14198.4|359
1649338800000|2022-04-07 13:40:00|14204.3|14202.9|14187.3|14185.9|14221.8|14220.4|14184.3|14182.9|399
1649339100000|2022-04-07 13:45:00|14187.8|14186.4|14180.3|14178.9|14203.8|14202.4|14176.3|14174.9|390
1649339400000|2022-04-07 13:50:00|14179.8|14178.4|14201.8|14200.4|14211.8|14210.4|14177.8|14176.4|386
1649339700000|2022-04-07 13:55:00|14201.3|14199.9|14197.8|14196.4|14209.8|14208.4|14193.8|14192.4|434
1649340000000|2022-04-07 14:00:00|14198.3|14196.9|14157.8|14156.4|14210.8|14209.4|14155.8|14154.4|666
1649340300000|2022-04-07 14:05:00|14157.3|14155.9|14147.8|14146.4|14164.8|14163.4|14137.8|14136.4|845
1649340600000|2022-04-07 14:10:00|14148.5|14147.1|14174|14172.6|14181|14179.6|14144.5|14143.1|535
1649340900000|2022-04-07 14:15:00|14173.5|14172.1|14160.5|14159.1|14174.5|14173.1|14149.5|14148.1|834
1649341200000|2022-04-07 14:20:00|14160|14158.6|14145.5|14144.1|14162|14160.6|14141.5|14140.1|634
1649341500000|2022-04-07 14:25:00|14146|14144.6|14143.5|14142.1|14161.5|14160.1|14133|14131.6|539
1649341800000|2022-04-07 14:30:00|14144|14142.6|14178.5|14177.1|14182|14180.6|14141|14139.6|758
1649342100000|2022-04-07 14:35:00|14179|14177.6|14151|14149.6|14183|14181.6|14146.5|14145.1|397
1649342400000|2022-04-07 14:40:00|14150.5|14149.1|14128|14126.6|14150.5|14149.1|14125.5|14124.1|509
1649342700000|2022-04-07 14:45:00|14128.5|14127.1|14116.5|14115.1|14134.5|14133.1|14113|14111.6|471
1649343000000|2022-04-07 14:50:00|14117|14115.6|14117.5|14116.1|14138.5|14137.1|14113|14111.6|637
1649343300000|2022-04-07 14:55:00|14117|14115.6|14121.5|14120.1|14130|14128.6|14115.5|14114.1|361
1649343600000|2022-04-07 15:00:00|14120.5|14119.1|14131.5|14130.1|14150|14148.6|14119|14117.6|623
1649343900000|2022-04-07 15:05:00|14131|14129.6|14115|14113.6|14134|14132.6|14115|14113.6|342
1649344200000|2022-04-07 15:10:00|14115.5|14114.1|14115.5|14114.1|14117|14115.6|14101.5|14100.1|667
1649344500000|2022-04-07 15:15:00|14116|14114.6|14105|14103.6|14116|14114.6|14102|14100.6|470
1649344800000|2022-04-07 15:20:00|14104.5|14103.1|14116.5|14115.1|14119|14117.6|14101.5|14100.1|521
1649345100000|2022-04-07 15:25:00|14115.5|14114.1|14077.5|14076.1|14115.5|14114.1|14067|14065.6|1625
1649345400000|2022-04-07 15:30:00|14078.2|14075.4|14078.2|14075.4|14081.2|14078.4|14037.2|14034.4|2266
1649345700000|2022-04-07 15:35:00|14079.7|14076.9|14070.2|14067.4|14091.2|14088.4|14065.7|14062.9|988
1649346000000|2022-04-07 15:40:00|14069.7|14066.9|14060.2|14057.4|14085.2|14082.4|14058.2|14055.4|401
1649346300000|2022-04-07 15:45:00|14059.7|14056.9|14074.2|14071.4|14086.2|14083.4|14059.2|14056.4|336
1649346600000|2022-04-07 15:50:00|14073.7|14070.9|14069.2|14066.4|14079.7|14076.9|14067.7|14064.9|102
1649346900000|2022-04-07 15:55:00|14068.7|14065.9|14085.7|14082.9|14087.2|14084.4|14068.2|14065.4|218
1649347200000|2022-04-07 16:00:00|14086.2|14083.4|14094.2|14091.4|14106.2|14103.4|14082.7|14079.9|335
1649347500000|2022-04-07 16:05:00|14094.7|14091.9|14110.2|14107.4|14111.7|14108.9|14094.2|14091.4|215
1649347800000|2022-04-07 16:10:00|14110.7|14107.9|14119.2|14116.4|14122.2|14119.4|14108.7|14105.9|199
1649348100000|2022-04-07 16:15:00|14118.7|14115.9|14122.2|14119.4|14124.7|14121.9|14115.2|14112.4|148
1649348400000|2022-04-07 16:20:00|14121.7|14118.9|14131.2|14128.4|14134.7|14131.9|14119.2|14116.4|149
1649348700000|2022-04-07 16:25:00|14130.7|14127.9|14119.2|14116.4|14135.2|14132.4|14113.7|14110.9|247
1649349000000|2022-04-07 16:30:00|14118.7|14115.9|14117.7|14114.9|14123.2|14120.4|14114.7|14111.9|128
1649349300000|2022-04-07 16:35:00|14117.2|14114.4|14102.2|14099.4|14123.7|14120.9|14101.2|14098.4|269
1649349600000|2022-04-07 16:40:00|14101.7|14098.9|14091.2|14088.4|14107.2|14104.4|14088.2|14085.4|318
1649349900000|2022-04-07 16:45:00|14091.7|14088.9|14078.2|14075.4|14101.7|14098.9|14077.7|14074.9|185
1649350200000|2022-04-07 16:50:00|14077.7|14074.9|14094.7|14091.9|14102.7|14099.9|14077.7|14074.9|132
1649350500000|2022-04-07 16:55:00|14095.2|14092.4|14112.7|14109.9|14112.7|14109.9|14094.2|14091.4|113
1649350800000|2022-04-07 17:00:00|14112.2|14109.4|14124.2|14121.4|14128.2|14125.4|14105.7|14102.9|198
1649351100000|2022-04-07 17:05:00|14123.7|14120.9|14128.2|14125.4|14129.7|14126.9|14120.2|14117.4|69
1649351400000|2022-04-07 17:10:00|14127.7|14124.9|14144.7|14141.9|14154.7|14151.9|14125.2|14122.4|261
1649351700000|2022-04-07 17:15:00|14145.2|14142.4|14149.7|14146.9|14157.2|14154.4|14140.2|14137.4|169
1649352000000|2022-04-07 17:20:00|14150.2|14147.4|14156.2|14153.4|14164.2|14161.4|14150.2|14147.4|186
1649352300000|2022-04-07 17:25:00|14156.7|14153.9|14170.7|14167.9|14179.7|14176.9|14156.7|14153.9|226
1649352600000|2022-04-07 17:30:00|14171.2|14168.4|14166.7|14163.9|14178.7|14175.9|14163.7|14160.9|112
1649352900000|2022-04-07 17:35:00|14166.2|14163.4|14154.2|14151.4|14172.2|14169.4|14153.2|14150.4|123
1649353200000|2022-04-07 17:40:00|14153.7|14150.9|14155.2|14152.4|14162.7|14159.9|14153.2|14150.4|84
1649353500000|2022-04-07 17:45:00|14154.7|14151.9|14156.2|14153.4|14166.7|14163.9|14151.2|14148.4|94
1649353800000|2022-04-07 17:50:00|14156.7|14153.9|14160.7|14157.9|14164.7|14161.9|14150.7|14147.9|74
1649354100000|2022-04-07 17:55:00|14161.2|14158.4|14187.2|14184.4|14192.7|14189.9|14158.2|14155.4|291
1649354400000|2022-04-07 18:00:00|14186.7|14183.9|14183.2|14180.4|14198.7|14195.9|14178.7|14175.9|221
1649354700000|2022-04-07 18:05:00|14182.7|14179.9|14186.2|14183.4|14187.2|14184.4|14170.2|14167.4|127
1649355000000|2022-04-07 18:10:00|14185.7|14182.9|14178.2|14175.4|14188.2|14185.4|14177.2|14174.4|96
1649355300000|2022-04-07 18:15:00|14178.7|14175.9|14158.2|14155.4|14182.2|14179.4|14155.7|14152.9|158
1649355600000|2022-04-07 18:20:00|14158.7|14155.9|14169.7|14166.9|14170.2|14167.4|14158.7|14155.9|78
1649355900000|2022-04-07 18:25:00|14170.2|14167.4|14176.7|14173.9|14197.7|14194.9|14169.2|14166.4|192
1649356200000|2022-04-07 18:30:00|14176.2|14173.4|14179.2|14176.4|14181.7|14178.9|14169.2|14166.4|102
1649356500000|2022-04-07 18:35:00|14181.2|14178.4|14183.2|14180.4|14187.7|14184.9|14169.7|14166.9|72
1649356800000|2022-04-07 18:40:00|14182.7|14179.9|14190.2|14187.4|14193.7|14190.9|14175.7|14172.9|58
1649357100000|2022-04-07 18:45:00|14189.7|14186.9|14195.2|14192.4|14202.2|14199.4|14181.2|14178.4|241
1649357400000|2022-04-07 18:50:00|14194.7|14191.9|14208.2|14205.4|14210.2|14207.4|14191.2|14188.4|205
1649357700000|2022-04-07 18:55:00|14208.7|14205.9|14221.7|14218.9|14225.2|14222.4|14205.2|14202.4|312
1649358000000|2022-04-07 19:00:00|14219.7|14216.9|14227.2|14224.4|14231.7|14228.9|14218.2|14215.4|242
1649358300000|2022-04-07 19:05:00|14226.7|14223.9|14231.2|14228.4|14233.2|14230.4|14220.2|14217.4|139
1649358600000|2022-04-07 19:10:00|14231.7|14228.9|14230.2|14227.4|14236.7|14233.9|14225.7|14222.9|218
1649358900000|2022-04-07 19:15:00|14230.7|14227.9|14226.2|14223.4|14236.2|14233.4|14223.2|14220.4|118
1649359200000|2022-04-07 19:20:00|14225.7|14222.9|14204.7|14201.9|14226.2|14223.4|14200.7|14197.9|284
1649359500000|2022-04-07 19:25:00|14205.2|14202.4|14196.2|14193.4|14206.2|14203.4|14186.2|14183.4|265
1649359800000|2022-04-07 19:30:00|14196.7|14193.9|14214.2|14211.4|14216.7|14213.9|14194.7|14191.9|188
1649360100000|2022-04-07 19:35:00|14214.7|14211.9|14222.2|14219.4|14222.2|14219.4|14208.2|14205.4|145
1649360400000|2022-04-07 19:40:00|14222.7|14219.9|14217.2|14214.4|14230.7|14227.9|14210.2|14207.4|208
1649360700000|2022-04-07 19:45:00|14217.7|14214.9|14216.2|14213.4|14228.2|14225.4|14207.2|14204.4|243
1649361000000|2022-04-07 19:50:00|14215.7|14212.9|14194.2|14191.4|14215.7|14212.9|14190.7|14187.9|211
1649361300000|2022-04-07 19:55:00|14193.7|14190.9|14201.7|14198.9|14208.2|14205.4|14186.2|14183.4|215
1649361600000|2022-04-07 20:00:00|14214.5|14207.5|14203.9|14196.9|14216.9|14209.9|14200.3|14193.3|159
1649361900000|2022-04-07 20:05:00|14206.3|14199.3|14207.4|14200.4|14211|14204|14201.3|14194.3|0
1649362200000|2022-04-07 20:10:00|14208.6|14201.6|14209.7|14202.7|14218|14211|14207.3|14200.3|0
1649362500000|2022-04-07 20:15:00|14210.8|14203.8|14202|14195|14215.4|14208.4|14199.6|14192.6|0
1649362800000|2022-04-07 20:20:00|14200.8|14193.8|14187.8|14180.8|14202|14195|14186.7|14179.7|0
1649363100000|2022-04-07 20:25:00|14189|14182|14186|14179|14190.3|14183.3|14180.4|14173.4|0
1649363400000|2022-04-07 20:30:00|14186.6|14179.6|14189.5|14182.5|14190.7|14183.7|14183.1|14176.1|0
1649363700000|2022-04-07 20:35:00|14190.7|14183.7|14195.8|14188.8|14195.8|14188.8|14188.6|14181.6|0
1649364000000|2022-04-07 20:40:00|14197|14190|14191.7|14184.7|14197|14190|14190.5|14183.5|0
1649364300000|2022-04-07 20:45:00|14192.9|14185.9|14196.4|14189.4|14196.4|14189.4|14189.4|14182.4|0
1649364600000|2022-04-07 20:50:00|14197.6|14190.6|14204.7|14197.7|14205.9|14198.9|14197.6|14190.6|0
1649364900000|2022-04-07 20:55:00|14203.6|14196.6|14197.7|14190.7|14205|14198|14194.7|14187.7|0
1649365200000|2022-04-07 21:00:00|14198.4|14191.4|14198.3|14191.3|14199.7|14192.7|14196.4|14189.4|0
1649365500000|2022-04-07 21:05:00|14198.2|14191.2|14196.4|14189.4|14199.7|14192.7|14196.4|14189.4|0
1649365800000|2022-04-07 21:10:00|14196.3|14189.3|14195.8|14188.8|14196.3|14189.3|14194.1|14187.1|0
1649366100000|2022-04-07 21:15:00|14195.6|14188.6|14192.7|14185.7|14195.6|14188.6|14192.2|14185.2|0
1649366400000|2022-04-07 21:20:00|14193.2|14186.2|14192.6|14185.6|14194.6|14187.6|14192.1|14185.1|0
1649366700000|2022-04-07 21:25:00|14192.1|14185.1|14194.7|14187.7|14198.4|14191.4|14192.1|14185.1|0
1649367000000|2022-04-07 21:30:00|14194.6|14187.6|14196.6|14189.6|14196.6|14189.6|14194.6|14187.6|0
1649367300000|2022-04-07 21:35:00|14196.5|14189.5|14197.2|14190.2|14198.6|14191.6|14195.9|14188.9|0
1649367600000|2022-04-07 21:40:00|14197.4|14190.4|14198.2|14191.2|14198.6|14191.6|14196.5|14189.5|0
1649367900000|2022-04-07 21:45:00|14197.5|14190.5|14197|14190|14199.2|14192.2|14196.1|14189.1|0
1649368200000|2022-04-07 21:50:00|14196.9|14189.9|14196.3|14189.3|14196.9|14189.9|14195.9|14188.9|0
1649368500000|2022-04-07 21:55:00|14196.1|14189.1|14193.7|14186.7|14197.5|14190.5|14193.7|14186.7|0
1649368800000|2022-04-07 22:00:00|14194.1|14187.1|14204.6|14197.6|14204.6|14197.6|14193|14186|0
1649369100000|2022-04-07 22:05:00|14203.4|14196.4|14202|14195|14204|14197|14198.4|14191.4|0
1649369400000|2022-04-07 22:10:00|14202.6|14195.6|14208|14201|14210.4|14203.4|14200.8|14193.8|0
1649369700000|2022-04-07 22:15:00|14208.6|14201.6|14204.5|14197.5|14209.2|14202.2|14204.5|14197.5|0
1649370000000|2022-04-07 22:20:00|14205|14198|14205.8|14198.8|14208.2|14201.2|14204.5|14197.5|0
1649370300000|2022-04-07 22:25:00|14204.6|14197.6|14200.9|14193.9|14204.6|14197.6|14200.3|14193.3|0
1649370600000|2022-04-07 22:30:00|14202|14195|14199.6|14192.6|14203.2|14196.2|14199.6|14192.6|0
1649370900000|2022-04-07 22:35:00|14199.8|14192.8|14201|14194|14202.1|14195.1|14199.7|14192.7|0
1649371200000|2022-04-07 22:40:00|14203.3|14196.3|14203.3|14196.3|14203.3|14196.3|14202.1|14195.1|0
1649371500000|2022-04-07 22:45:00|14201|14194|14200.9|14193.9|14203.3|14196.3|14199.8|14192.8|0
1649371800000|2022-04-07 22:50:00|14201|14194|14197.6|14190.6|14201.1|14194.1|14196.4|14189.4|0
1649372100000|2022-04-07 22:55:00|14197|14190|14202.4|14195.4|14202.4|14195.4|14197|14190|0
1649372400000|2022-04-07 23:00:00|14201.8|14194.8|14197.6|14190.6|14203.6|14196.6|14196.4|14189.4|0
1649372700000|2022-04-07 23:05:00|14198.2|14191.2|14199.9|14192.9|14201.1|14194.1|14198.2|14191.2|0
1649373000000|2022-04-07 23:10:00|14200.5|14193.5|14213|14206|14213.6|14206.6|14198.7|14191.7|0
1649373300000|2022-04-07 23:15:00|14212.4|14205.4|14207.1|14200.1|14213|14206|14206.5|14199.5|0
1649373600000|2022-04-07 23:20:00|14207.6|14200.6|14210.5|14203.5|14211.8|14204.8|14207.1|14200.1|0
1649373900000|2022-04-07 23:25:00|14211.7|14204.7|14215.2|14208.2|14219|14212|14210.5|14203.5|0
1649374200000|2022-04-07 23:30:00|14215.7|14208.7|14212.8|14205.8|14216.4|14209.4|14210.5|14203.5|0
1649374500000|2022-04-07 23:35:00|14213.4|14206.4|14216.4|14209.4|14216.4|14209.4|14211.7|14204.7|0
1649374800000|2022-04-07 23:40:00|14215.8|14208.8|14218.7|14211.7|14222.3|14215.3|14215.2|14208.2|0
1649375100000|2022-04-07 23:45:00|14218.1|14211.1|14223.1|14216.1|14223.3|14216.3|14215.1|14208.1|0
1649375400000|2022-04-07 23:50:00|14221.9|14214.9|14227.5|14220.5|14230.3|14223.3|14221.9|14214.9|0
1649375700000|2022-04-07 23:55:00|14228.6|14221.6|14224.7|14217.7|14232.2|14225.2|14224.7|14217.7|0
1649376000000|2022-04-08 00:00:00|14223.6|14216.6|14227.3|14220.3|14228.5|14221.5|14214|14207|0
1649376300000|2022-04-08 00:05:00|14226.1|14219.1|14225.3|14218.3|14230.2|14223.2|14222.9|14215.9|0
1649376600000|2022-04-08 00:10:00|14224.1|14217.1|14219.5|14212.5|14226.5|14219.5|14218.3|14211.3|0
1649376900000|2022-04-08 00:15:00|14220.7|14213.7|14190.3|14184.3|14220.7|14213.7|14189.3|14183.3|21
1649377200000|2022-04-08 00:20:00|14189.8|14183.8|14180.8|14174.8|14194.3|14188.3|14178.3|14172.3|13
1649377500000|2022-04-08 00:25:00|14180.3|14174.3|14157.8|14151.8|14180.3|14174.3|14154.8|14148.8|18
1649377800000|2022-04-08 00:30:00|14155.8|14149.8|14151.8|14145.8|14162.8|14156.8|14150.3|14144.3|12
1649378100000|2022-04-08 00:35:00|14150.8|14144.8|14157.8|14151.8|14158.3|14152.3|14150.8|14144.8|1
1649378400000|2022-04-08 00:40:00|14158.3|14152.3|14157.8|14151.8|14160.3|14154.3|14154.8|14148.8|0
1649378700000|2022-04-08 00:45:00|14158.3|14152.3|14158.8|14152.8|14162.8|14156.8|14157.8|14151.8|2
1649379000000|2022-04-08 00:50:00|14159.3|14153.3|14164.3|14158.3|14165.3|14159.3|14159.3|14153.3|0
1649379300000|2022-04-08 00:55:00|14163.8|14157.8|14168.8|14162.8|14168.8|14162.8|14159.8|14153.8|0
1649379600000|2022-04-08 01:00:00|14169.3|14163.3|14171.8|14165.8|14173.8|14167.8|14168.8|14162.8|0
1649379900000|2022-04-08 01:05:00|14172.3|14166.3|14171.8|14165.8|14175.3|14169.3|14168.8|14162.8|0
1649380200000|2022-04-08 01:10:00|14171.3|14165.3|14162.8|14156.8|14171.8|14165.8|14162.8|14156.8|7
1649380500000|2022-04-08 01:15:00|14163.3|14157.3|14158.3|14152.3|14165.8|14159.8|14158.3|14152.3|0
1649380800000|2022-04-08 01:20:00|14158.8|14152.8|14153.3|14147.3|14167.8|14161.8|14150.3|14144.3|11
1649381100000|2022-04-08 01:25:00|14153.8|14147.8|14156.3|14150.3|14156.3|14150.3|14152.3|14146.3|2
1649381400000|2022-04-08 01:30:00|14155.8|14149.8|14152.8|14146.8|14156.3|14150.3|14150.8|14144.8|16
1649381700000|2022-04-08 01:35:00|14152.3|14146.3|14146.3|14140.3|14153.8|14147.8|14144.8|14138.8|4
1649382000000|2022-04-08 01:40:00|14146.8|14140.8|14159.8|14153.8|14160.8|14154.8|14146.8|14140.8|9
1649382300000|2022-04-08 01:45:00|14160.3|14154.3|14161.8|14155.8|14161.8|14155.8|14159.8|14153.8|0
1649382600000|2022-04-08 01:50:00|14161.3|14155.3|14147.3|14141.3|14161.3|14155.3|14146.8|14140.8|13
1649382900000|2022-04-08 01:55:00|14147.8|14141.8|14147.8|14141.8|14151.3|14145.3|14146.3|14140.3|8
1649383200000|2022-04-08 02:00:00|14146.3|14140.3|14154.8|14148.8|14155.3|14149.3|14146.3|14140.3|3
1649383500000|2022-04-08 02:05:00|14155.3|14149.3|14156.8|14150.8|14156.8|14150.8|14154.3|14148.3|0
1649383800000|2022-04-08 02:10:00|14157.3|14151.3|14156.3|14150.3|14157.8|14151.8|14152.3|14146.3|2
1649384100000|2022-04-08 02:15:00|14156.8|14150.8|14158.3|14152.3|14158.3|14152.3|14152.3|14146.3|1
1649384400000|2022-04-08 02:20:00|14158.8|14152.8|14158.8|14152.8|14158.8|14152.8|14158.3|14152.3|0
1649384700000|2022-04-08 02:25:00|14158.3|14152.3|14160.8|14154.8|14161.3|14155.3|14158.3|14152.3|2
1649385000000|2022-04-08 02:30:00|14161.3|14155.3|14174.8|14168.8|14175.3|14169.3|14161.3|14155.3|6
1649385300000|2022-04-08 02:35:00|14173.8|14167.8|14166.3|14160.3|14173.8|14167.8|14163.8|14157.8|2
1649385600000|2022-04-08 02:40:00|14165.3|14159.3|14176.8|14170.8|14176.8|14170.8|14162.8|14156.8|3
1649385900000|2022-04-08 02:45:00|14177.3|14171.3|14181.8|14175.8|14187.3|14181.3|14177.3|14171.3|12
1649386200000|2022-04-08 02:50:00|14182.3|14176.3|14181.3|14175.3|14183.8|14177.8|14180.3|14174.3|0
1649386500000|2022-04-08 02:55:00|14181.8|14175.8|14184.8|14178.8|14186.3|14180.3|14180.8|14174.8|0
1649386800000|2022-04-08 03:00:00|14185.8|14179.8|14172.8|14166.8|14186.3|14180.3|14172.3|14166.3|2
1649387100000|2022-04-08 03:05:00|14172.3|14166.3|14175.8|14169.8|14175.8|14169.8|14172.3|14166.3|0
1649387400000|2022-04-08 03:10:00|14175.3|14169.3|14182.8|14176.8|14185.3|14179.3|14175.3|14169.3|4
1649387700000|2022-04-08 03:15:00|14182.3|14176.3|14180.3|14174.3|14182.8|14176.8|14179.8|14173.8|1
1649388000000|2022-04-08 03:20:00|14179.8|14173.8|14182.3|14176.3|14184.3|14178.3|14179.3|14173.3|1
1649388300000|2022-04-08 03:25:00|14181.8|14175.8|14180.8|14174.8|14181.8|14175.8|14180.3|14174.3|0
1649388600000|2022-04-08 03:30:00|14180.3|14174.3|14175.3|14169.3|14180.3|14174.3|14172.8|14166.8|0
1649388900000|2022-04-08 03:35:00|14174.8|14168.8|14176.3|14170.3|14176.8|14170.8|14174.8|14168.8|3
1649389200000|2022-04-08 03:40:00|14175.8|14169.8|14180.3|14174.3|14180.8|14174.8|14173.8|14167.8|4
1649389500000|2022-04-08 03:45:00|14179.8|14173.8|14176.8|14170.8|14180.8|14174.8|14176.8|14170.8|1
1649389800000|2022-04-08 03:50:00|14176.3|14170.3|14171.8|14165.8|14176.8|14170.8|14171.8|14165.8|0
1649390100000|2022-04-08 03:55:00|14172.3|14166.3|14172.3|14166.3|14172.8|14166.8|14168.8|14162.8|1
1649390400000|2022-04-08 04:00:00|14172.8|14166.8|14166.8|14160.8|14173.3|14167.3|14166.8|14160.8|0
1649390700000|2022-04-08 04:05:00|14167.8|14161.8|14165.8|14159.8|14168.3|14162.3|14163.8|14157.8|3
1649391000000|2022-04-08 04:10:00|14168.3|14162.3|14167.3|14161.3|14170.3|14164.3|14166.8|14160.8|4
1649391300000|2022-04-08 04:15:00|14166.8|14160.8|14161.3|14155.3|14166.8|14160.8|14156.8|14150.8|11
1649391600000|2022-04-08 04:20:00|14161.8|14155.8|14162.8|14156.8|14162.8|14156.8|14161.3|14155.3|0
1649391900000|2022-04-08 04:25:00|14163.3|14157.3|14162.8|14156.8|14163.8|14157.8|14162.8|14156.8|0
1649392200000|2022-04-08 04:30:00|14162.3|14156.3|14160.3|14154.3|14163.8|14157.8|14159.3|14153.3|3
1649392500000|2022-04-08 04:35:00|14159.8|14153.8|14163.8|14157.8|14167.3|14161.3|14158.8|14152.8|7
1649392800000|2022-04-08 04:40:00|14165.3|14159.3|14160.3|14154.3|14167.8|14161.8|14160.3|14154.3|17
1649393100000|2022-04-08 04:45:00|14159.8|14153.8|14154.8|14148.8|14159.8|14153.8|14154.3|14148.3|4
1649393400000|2022-04-08 04:50:00|14152.3|14146.3|14148.3|14142.3|14152.3|14146.3|14147.8|14141.8|3
1649393700000|2022-04-08 04:55:00|14148.8|14142.8|14155.8|14149.8|14155.8|14149.8|14148.8|14142.8|7
1649394000000|2022-04-08 05:00:00|14155.3|14149.3|14158.8|14152.8|14162.8|14156.8|14154.8|14148.8|18
1649394300000|2022-04-08 05:05:00|14158.3|14152.3|14161.8|14155.8|14161.8|14155.8|14150.8|14144.8|24
1649394600000|2022-04-08 05:10:00|14161.3|14155.3|14169.3|14163.3|14169.8|14163.8|14159.8|14153.8|10
1649394900000|2022-04-08 05:15:00|14169.8|14163.8|14179.8|14173.8|14180.8|14174.8|14169.8|14163.8|22
1649395200000|2022-04-08 05:20:00|14180.8|14174.8|14177.3|14171.3|14186.8|14180.8|14174.3|14168.3|30
1649395500000|2022-04-08 05:25:00|14176.8|14170.8|14172.3|14166.3|14179.3|14173.3|14172.3|14166.3|26
1649395800000|2022-04-08 05:30:00|14171.8|14165.8|14172.3|14166.3|14172.8|14166.8|14169.3|14163.3|9
1649396100000|2022-04-08 05:35:00|14171.8|14165.8|14170.3|14164.3|14172.3|14166.3|14169.8|14163.8|6
1649396400000|2022-04-08 05:40:00|14169.8|14163.8|14166.3|14160.3|14170.3|14164.3|14166.3|14160.3|1
1649396700000|2022-04-08 05:45:00|14173.3|14167.3|14185.3|14179.3|14187.3|14181.3|14173.3|14167.3|77
1649397000000|2022-04-08 05:50:00|14186.8|14180.8|14201.3|14195.3|14202.8|14196.8|14186.8|14180.8|65
1649397300000|2022-04-08 05:55:00|14200.8|14194.8|14205.8|14199.8|14209.3|14203.3|14200.3|14194.3|52
1649397600000|2022-04-08 06:00:00|14204.2|14201.4|14202.7|14199.9|14229.2|14226.4|14200.7|14197.9|259
1649397900000|2022-04-08 06:05:00|14202.2|14199.4|14229.7|14226.9|14231.2|14228.4|14201.7|14198.9|115
1649398200000|2022-04-08 06:10:00|14230.2|14227.4|14213.2|14210.4|14230.2|14227.4|14208.7|14205.9|128
1649398500000|2022-04-08 06:15:00|14212.2|14209.4|14222.7|14219.9|14227.7|14224.9|14212.2|14209.4|129
1649398800000|2022-04-08 06:20:00|14220.7|14217.9|14285.2|14282.4|14289.7|14286.9|14218.7|14215.9|623
1649399100000|2022-04-08 06:25:00|14283.2|14280.4|14265.7|14262.9|14286.7|14283.9|14261.7|14258.9|453
1649399400000|2022-04-08 06:30:00|14266.2|14263.4|14273.7|14270.9|14277.2|14274.4|14259.2|14256.4|252
1649399700000|2022-04-08 06:35:00|14273.2|14270.4|14253.2|14250.4|14278.7|14275.9|14252.2|14249.4|108
1649400000000|2022-04-08 06:40:00|14253.7|14250.9|14265.2|14262.4|14268.2|14265.4|14243.2|14240.4|204
1649400300000|2022-04-08 06:45:00|14263.2|14260.4|14269.7|14266.9|14273.7|14270.9|14258.2|14255.4|104
1649400600000|2022-04-08 06:50:00|14270.2|14267.4|14281.7|14278.9|14285.2|14282.4|14263.7|14260.9|172
1649400900000|2022-04-08 06:55:00|14281.2|14278.4|14283.2|14280.4|14301.7|14298.9|14281.2|14278.4|421
1649401200000|2022-04-08 07:00:00|14282.5|14281.1|14263.5|14262.1|14292|14290.6|14251.5|14250.1|1883
1649401500000|2022-04-08 07:05:00|14264|14262.6|14264|14262.6|14273.5|14272.1|14251|14249.6|796
1649401800000|2022-04-08 07:10:00|14265|14263.6|14289.5|14288.1|14296.5|14295.1|14258.5|14257.1|685
1649402100000|2022-04-08 07:15:00|14290|14288.6|14277.5|14276.1|14294.5|14293.1|14258|14256.6|551
1649402400000|2022-04-08 07:20:00|14278.5|14277.1|14297|14295.6|14310.5|14309.1|14274.5|14273.1|682
1649402700000|2022-04-08 07:25:00|14297.5|14296.1|14289.5|14288.1|14299.5|14298.1|14271.5|14270.1|575
1649403000000|2022-04-08 07:30:00|14289|14287.6|14263.5|14262.1|14289|14287.6|14257|14255.6|534
1649403300000|2022-04-08 07:35:00|14264.5|14263.1|14287.5|14286.1|14290.5|14289.1|14263.5|14262.1|247
1649403600000|2022-04-08 07:40:00|14287|14285.6|14280.5|14279.1|14293|14291.6|14273.5|14272.1|436
1649403900000|2022-04-08 07:45:00|14280|14278.6|14284.9|14283.5|14286.9|14285.5|14271|14269.6|304
1649404200000|2022-04-08 07:50:00|14285.4|14284|14287.4|14286|14301.9|14300.5|14282.4|14281|298
1649404500000|2022-04-08 07:55:00|14287.9|14286.5|14301.9|14300.5|14305.9|14304.5|14281.9|14280.5|371
1649404800000|2022-04-08 08:00:00|14301.4|14300|14318.9|14317.5|14320.4|14319|14297.9|14296.5|634
1649405100000|2022-04-08 08:05:00|14319.4|14318|14310.9|14309.5|14320.9|14319.5|14310.4|14309|429
1649405400000|2022-04-08 08:10:00|14311.9|14310.5|14307.9|14306.5|14314.4|14313|14300.9|14299.5|421
1649405700000|2022-04-08 08:15:00|14308.4|14307|14304.9|14303.5|14311.4|14310|14294.9|14293.5|507
1649406000000|2022-04-08 08:20:00|14304.4|14303|14311.4|14310|14319.4|14318|14304.4|14303|332
1649406300000|2022-04-08 08:25:00|14311.9|14310.5|14312.9|14311.5|14324.4|14323|14307.4|14306|500
1649406600000|2022-04-08 08:30:00|14313.4|14312|14309.9|14308.5|14322.9|14321.5|14309.9|14308.5|352
1649406900000|2022-04-08 08:35:00|14310.4|14309|14308.9|14307.5|14314.9|14313.5|14304.4|14303|463
1649407200000|2022-04-08 08:40:00|14308.4|14307|14290.9|14289.5|14308.9|14307.5|14289.9|14288.5|367
1649407500000|2022-04-08 08:45:00|14289.9|14288.5|14281.9|14280.5|14291.4|14290|14279.9|14278.5|267
1649407800000|2022-04-08 08:50:00|14282.4|14281|14257.9|14256.5|14283.4|14282|14257.4|14256|668
1649408100000|2022-04-08 08:55:00|14258.4|14257|14249.9|14248.5|14259.4|14258|14238.4|14237|617
1649408400000|2022-04-08 09:00:00|14249.4|14248|14239.4|14238|14249.4|14248|14222.4|14221|670
1649408700000|2022-04-08 09:05:00|14238.9|14237.5|14231.9|14230.5|14243.4|14242|14225.9|14224.5|279
1649409000000|2022-04-08 09:10:00|14232.4|14231|14234.4|14233|14240.9|14239.5|14226.4|14225|290
1649409300000|2022-04-08 09:15:00|14234.9|14233.5|14246.4|14245|14251.4|14250|14232.9|14231.5|333
1649409600000|2022-04-08 09:20:00|14245.9|14244.5|14244.9|14243.5|14251.9|14250.5|14236.9|14235.5|241
1649409900000|2022-04-08 09:25:00|14244.4|14243|14252.4|14251|14255.4|14254|14240.9|14239.5|218
1649410200000|2022-04-08 09:30:00|14252.9|14251.5|14253.9|14252.5|14260.4|14259|14246.9|14245.5|253
1649410500000|2022-04-08 09:35:00|14253.4|14252|14260.9|14259.5|14262.9|14261.5|14246.4|14245|139
1649410800000|2022-04-08 09:40:00|14261.4|14260|14255.4|14254|14265.4|14264|14254.4|14253|151
1649411100000|2022-04-08 09:45:00|14255.9|14254.5|14271.9|14270.5|14275.4|14274|14255.4|14254|231
1649411400000|2022-04-08 09:50:00|14271.4|14270|14273.4|14272|14274.9|14273.5|14262.9|14261.5|254
1649411700000|2022-04-08 09:55:00|14273.9|14272.5|14275.9|14274.5|14279.4|14278|14269.4|14268|83
1649412000000|2022-04-08 10:00:00|14275.4|14274|14271.4|14270|14281.4|14280|14263.4|14262|336
1649412300000|2022-04-08 10:05:00|14271.9|14270.5|14271.9|14270.5|14277.9|14276.5|14268.9|14267.5|144
1649412600000|2022-04-08 10:10:00|14271.4|14270|14241.9|14240.5|14275.9|14274.5|14238.9|14237.5|216
1649412900000|2022-04-08 10:15:00|14242.4|14241|14229.9|14228.5|14267.9|14266.5|14228.9|14227.5|627
1649413200000|2022-04-08 10:20:00|14230.4|14229|14235.9|14234.5|14236.9|14235.5|14226.4|14225|381
1649413500000|2022-04-08 10:25:00|14236.4|14235|14233.9|14232.5|14240.9|14239.5|14225.9|14224.5|233
1649413800000|2022-04-08 10:30:00|14233.4|14232|14228.9|14227.5|14238.9|14237.5|14224.9|14223.5|189
1649414100000|2022-04-08 10:35:00|14228.4|14227|14244.9|14243.5|14245.9|14244.5|14224.4|14223|160
1649414400000|2022-04-08 10:40:00|14245.9|14244.5|14242.9|14241.5|14250.9|14249.5|14241.4|14240|211
1649414700000|2022-04-08 10:45:00|14243.4|14242|14255.9|14254.5|14259.9|14258.5|14236.9|14235.5|221
1649415000000|2022-04-08 10:50:00|14255.4|14254|14264.9|14263.5|14266.4|14265|14254.4|14253|157
1649415300000|2022-04-08 10:55:00|14264.4|14263|14267.4|14266|14270.9|14269.5|14257.9|14256.5|177
1649415600000|2022-04-08 11:00:00|14267.9|14266.5|14266.9|14265.5|14276.9|14275.5|14264.9|14263.5|328
1649415900000|2022-04-08 11:05:00|14267.4|14266|14275.9|14274.5|14279.4|14278|14266.9|14265.5|148
1649416200000|2022-04-08 11:10:00|14276.4|14275|14272.9|14271.5|14279.4|14278|14267.9|14266.5|115
1649416500000|2022-04-08 11:15:00|14273.4|14272|14270.9|14269.5|14276.4|14275|14267.9|14266.5|95
1649416800000|2022-04-08 11:20:00|14270.4|14269|14268.9|14267.5|14276.4|14275|14266.4|14265|99
1649417100000|2022-04-08 11:25:00|14268.4|14267|14274.9|14273.5|14276.4|14275|14268.4|14267|82
1649417400000|2022-04-08 11:30:00|14274.4|14273|14279.9|14278.5|14285.9|14284.5|14268.4|14267|220
1649417700000|2022-04-08 11:35:00|14279.4|14278|14280.9|14279.5|14285.4|14284|14277.9|14276.5|139
1649418000000|2022-04-08 11:40:00|14281.7|14280.3|14282.2|14280.8|14285.2|14283.8|14276.2|14274.8|135
1649418300000|2022-04-08 11:45:00|14281.7|14280.3|14285.2|14283.8|14292.7|14291.3|14279.2|14277.8|176
1649418600000|2022-04-08 11:50:00|14285.7|14284.3|14276.7|14275.3|14286.2|14284.8|14269.7|14268.3|316
1649418900000|2022-04-08 11:55:00|14277.2|14275.8|14270.7|14269.3|14277.7|14276.3|14264.7|14263.3|107
1649419200000|2022-04-08 12:00:00|14271.2|14269.8|14265.7|14264.3|14275.2|14273.8|14262.2|14260.8|122
1649419500000|2022-04-08 12:05:00|14265.2|14263.8|14265.7|14264.3|14268.2|14266.8|14260.2|14258.8|85
1649419800000|2022-04-08 12:10:00|14266.2|14264.8|14251.7|14250.3|14266.2|14264.8|14250.2|14248.8|224
1649420100000|2022-04-08 12:15:00|14252.2|14250.8|14251.7|14250.3|14259.7|14258.3|14248.7|14247.3|149
1649420400000|2022-04-08 12:20:00|14252.2|14250.8|14255.7|14254.3|14257.7|14256.3|14248.7|14247.3|122
1649420700000|2022-04-08 12:25:00|14255.2|14253.8|14250.7|14249.3|14258.2|14256.8|14247.7|14246.3|97
1649421000000|2022-04-08 12:30:00|14251.2|14249.8|14237.7|14236.3|14252.7|14251.3|14236.2|14234.8|174
1649421300000|2022-04-08 12:35:00|14237.2|14235.8|14228.7|14227.3|14240.7|14239.3|14228.2|14226.8|302
1649421600000|2022-04-08 12:40:00|14228.2|14226.8|14226.2|14224.8|14231.7|14230.3|14218.7|14217.3|356
1649421900000|2022-04-08 12:45:00|14225.7|14224.3|14229.2|14227.8|14232.2|14230.8|14224.2|14222.8|281
1649422200000|2022-04-08 12:50:00|14228.7|14227.3|14225.7|14224.3|14233.2|14231.8|14221.7|14220.3|190
1649422500000|2022-04-08 12:55:00|14226.2|14224.8|14226.7|14225.3|14230.2|14228.8|14224.2|14222.8|200
1649422800000|2022-04-08 13:00:00|14227.2|14225.8|14212.2|14210.8|14227.7|14226.3|14206.7|14205.3|486
1649423100000|2022-04-08 13:05:00|14212.7|14211.3|14210.7|14209.3|14213.2|14211.8|14201.7|14200.3|328
1649423400000|2022-04-08 13:10:00|14210.2|14208.8|14201.7|14200.3|14211.7|14210.3|14199.7|14198.3|203
1649423700000|2022-04-08 13:15:00|14202.2|14200.8|14209.7|14208.3|14213.7|14212.3|14198.2|14196.8|190
1649424000000|2022-04-08 13:20:00|14210.2|14208.8|14196.7|14195.3|14210.2|14208.8|14190.7|14189.3|253
1649424300000|2022-04-08 13:25:00|14197.2|14195.8|14190.7|14189.3|14199.2|14197.8|14183.2|14181.8|428
1649424600000|2022-04-08 13:30:00|14191.2|14189.8|14201.7|14200.3|14214.2|14212.8|14190.2|14188.8|850
1649424900000|2022-04-08 13:35:00|14202.2|14200.8|14199.7|14198.3|14209.7|14208.3|14192.2|14190.8|364
1649425200000|2022-04-08 13:40:00|14198.7|14197.3|14193.7|14192.3|14202.7|14201.3|14183.2|14181.8|399
1649425500000|2022-04-08 13:45:00|14194.2|14192.8|14199.7|14198.3|14206.2|14204.8|14187.2|14185.8|492
1649425800000|2022-04-08 13:50:00|14200.2|14198.8|14199.2|14197.8|14208.2|14206.8|14195.2|14193.8|512
1649426100000|2022-04-08 13:55:00|14198.7|14197.3|14187.7|14186.3|14207.2|14205.8|14187.7|14186.3|419
1649426400000|2022-04-08 14:00:00|14183.7|14182.3|14226.7|14225.3|14227.7|14226.3|14177.2|14175.8|698
1649426700000|2022-04-08 14:05:00|14226.2|14224.8|14235.2|14233.8|14241.7|14240.3|14212.2|14210.8|458
1649427000000|2022-04-08 14:10:00|14235.7|14234.3|14211.7|14210.3|14235.7|14234.3|14201.7|14200.3|636
1649427300000|2022-04-08 14:15:00|14212.2|14210.8|14204.7|14203.3|14212.7|14211.3|14197.7|14196.3|291
1649427600000|2022-04-08 14:20:00|14205.2|14203.8|14214.2|14212.8|14222.7|14221.3|14197.2|14195.8|276
1649427900000|2022-04-08 14:25:00|14214.7|14213.3|14234.2|14232.8|14234.2|14232.8|14212.2|14210.8|253
1649428200000|2022-04-08 14:30:00|14232.7|14231.3|14246.7|14245.3|14253.7|14252.3|14227.2|14225.8|489
1649428500000|2022-04-08 14:35:00|14246.2|14244.8|14246.7|14245.3|14254.7|14253.3|14244.7|14243.3|329
1649428800000|2022-04-08 14:40:00|14246.2|14244.8|14236.7|14235.3|14252.2|14250.8|14236.2|14234.8|319
1649429100000|2022-04-08 14:45:00|14236.2|14234.8|14226.2|14224.8|14241.2|14239.8|14224.7|14223.3|287
1649429400000|2022-04-08 14:50:00|14225.7|14224.3|14257.7|14256.3|14262.2|14260.8|14224.2|14222.8|442
1649429700000|2022-04-08 14:55:00|14258.2|14256.8|14282.2|14280.8|14284.7|14283.3|14252.7|14251.3|1313
1649430000000|2022-04-08 15:00:00|14280.2|14278.8|14278.2|14276.8|14289.7|14288.3|14272.2|14270.8|647
1649430300000|2022-04-08 15:05:00|14278.7|14277.3|14280.2|14278.8|14285.2|14283.8|14274.2|14272.8|450
1649430600000|2022-04-08 15:10:00|14279.7|14278.3|14277.2|14275.8|14283.2|14281.8|14272.7|14271.3|435
1649430900000|2022-04-08 15:15:00|14277.7|14276.3|14266.2|14264.8|14279.2|14277.8|14262.7|14261.3|566
1649431200000|2022-04-08 15:20:00|14266.7|14265.3|14261.2|14259.8|14268.7|14267.3|14251.2|14249.8|719
1649431500000|2022-04-08 15:25:00|14260.7|14259.3|14267.2|14265.8|14269.2|14267.8|14255.7|14254.3|1014
1649431800000|2022-04-08 15:30:00|14267.7|14266.3|14283.9|14281.1|14294.4|14291.6|14264.9|14262.1|1367
1649432100000|2022-04-08 15:35:00|14284.9|14282.1|14272.9|14270.1|14285.9|14283.1|14259.9|14257.1|567
1649432400000|2022-04-08 15:40:00|14272.4|14269.6|14274.4|14271.6|14283.4|14280.6|14269.4|14266.6|310
1649432700000|2022-04-08 15:45:00|14273.9|14271.1|14270.9|14268.1|14281.9|14279.1|14267.4|14264.6|189
1649433000000|2022-04-08 15:50:00|14270.4|14267.6|14268.9|14266.1|14279.4|14276.6|14267.9|14265.1|168
1649433300000|2022-04-08 15:55:00|14268.4|14265.6|14267.9|14265.1|14276.4|14273.6|14267.4|14264.6|90
1649433600000|2022-04-08 16:00:00|14268.4|14265.6|14267.9|14265.1|14275.4|14272.6|14266.9|14264.1|134
1649433900000|2022-04-08 16:05:00|14268.4|14265.6|14260.4|14257.6|14268.4|14265.6|14253.4|14250.6|182
1649434200000|2022-04-08 16:10:00|14259.9|14257.1|14261.9|14259.1|14270.9|14268.1|14251.4|14248.6|115
1649434500000|2022-04-08 16:15:00|14261.4|14258.6|14262.9|14260.1|14265.4|14262.6|14252.4|14249.6|121
1649434800000|2022-04-08 16:20:00|14262.4|14259.6|14269.9|14267.1|14271.4|14268.6|14261.4|14258.6|120
1649435100000|2022-04-08 16:25:00|14270.4|14267.6|14276.9|14274.1|14281.4|14278.6|14269.4|14266.6|157
1649435400000|2022-04-08 16:30:00|14277.4|14274.6|14266.4|14263.6|14277.9|14275.1|14263.4|14260.6|70
1649435700000|2022-04-08 16:35:00|14265.9|14263.1|14265.9|14263.1|14268.4|14265.6|14262.4|14259.6|52
1649436000000|2022-04-08 16:40:00|14266.4|14263.6|14271.9|14269.1|14273.9|14271.1|14263.4|14260.6|63
1649436300000|2022-04-08 16:45:00|14271.4|14268.6|14266.9|14264.1|14275.9|14273.1|14264.9|14262.1|57
1649436600000|2022-04-08 16:50:00|14267.4|14264.6|14269.9|14267.1|14274.4|14271.6|14263.9|14261.1|52
1649436900000|2022-04-08 16:55:00|14269.4|14266.6|14269.9|14267.1|14271.9|14269.1|14267.4|14264.6|96
1649437200000|2022-04-08 17:00:00|14269.4|14266.6|14272.9|14270.1|14273.4|14270.6|14263.9|14261.1|101
1649437500000|2022-04-08 17:05:00|14272.4|14269.6|14271.9|14269.1|14272.9|14270.1|14264.9|14262.1|53
1649437800000|2022-04-08 17:10:00|14272.4|14269.6|14260.9|14258.1|14273.9|14271.1|14259.9|14257.1|85
1649438100000|2022-04-08 17:15:00|14260.4|14257.6|14259.4|14256.6|14263.9|14261.1|14257.9|14255.1|51
1649438400000|2022-04-08 17:20:00|14259.9|14257.1|14257.9|14255.1|14263.9|14261.1|14254.9|14252.1|63
1649438700000|2022-04-08 17:25:00|14258.4|14255.6|14255.9|14253.1|14259.4|14256.6|14254.4|14251.6|140
1649439000000|2022-04-08 17:30:00|14256.4|14253.6|14250.4|14247.6|14257.4|14254.6|14249.4|14246.6|84
1649439300000|2022-04-08 17:35:00|14249.9|14247.1|14250.4|14247.6|14255.9|14253.1|14248.4|14245.6|89
1649439600000|2022-04-08 17:40:00|14250.9|14248.1|14251.9|14249.1|14252.9|14250.1|14245.4|14242.6|79
1649439900000|2022-04-08 17:45:00|14251.4|14248.6|14243.9|14241.1|14251.9|14249.1|14242.9|14240.1|115
1649440200000|2022-04-08 17:50:00|14243.4|14240.6|14246.9|14244.1|14250.9|14248.1|14240.4|14237.6|97
1649440500000|2022-04-08 17:55:00|14246.4|14243.6|14248.4|14245.6|14251.4|14248.6|14243.9|14241.1|48
1649440800000|2022-04-08 18:00:00|14247.9|14245.1|14244.9|14242.1|14252.4|14249.6|14242.4|14239.6|131
1649441100000|2022-04-08 18:05:00|14245.4|14242.6|14250.9|14248.1|14251.4|14248.6|14243.9|14241.1|43
1649441400000|2022-04-08 18:10:00|14251.4|14248.6|14255.9|14253.1|14256.9|14254.1|14249.9|14247.1|51
1649441700000|2022-04-08 18:15:00|14256.4|14253.6|14249.4|14246.6|14256.9|14254.1|14247.9|14245.1|41
1649442000000|2022-04-08 18:20:00|14249.9|14247.1|14242.9|14240.1|14259.4|14256.6|14242.9|14240.1|116
1649442300000|2022-04-08 18:25:00|14243.4|14240.6|14232.9|14230.1|14243.9|14241.1|14227.9|14225.1|204
1649442600000|2022-04-08 18:30:00|14233.4|14230.6|14221.4|14218.6|14233.9|14231.1|14220.4|14217.6|197
1649442900000|2022-04-08 18:35:00|14221.9|14219.1|14232.9|14230.1|14235.9|14233.1|14218.9|14216.1|127
1649443200000|2022-04-08 18:40:00|14232.4|14229.6|14231.4|14228.6|14238.9|14236.1|14227.9|14225.1|65
1649443500000|2022-04-08 18:45:00|14230.9|14228.1|14242.4|14239.6|14242.9|14240.1|14229.4|14226.6|109
1649443800000|2022-04-08 18:50:00|14241.9|14239.1|14255.9|14253.1|14257.4|14254.6|14239.9|14237.1|98
1649444100000|2022-04-08 18:55:00|14255.4|14252.6|14243.4|14240.6|14256.9|14254.1|14240.4|14237.6|103
1649444400000|2022-04-08 19:00:00|14242.9|14240.1|14236.9|14234.1|14246.4|14243.6|14235.4|14232.6|45
1649444700000|2022-04-08 19:05:00|14236.4|14233.6|14231.4|14228.6|14244.9|14242.1|14228.4|14225.6|47
1649445000000|2022-04-08 19:10:00|14231.9|14229.1|14240.4|14237.6|14253.9|14251.1|14228.4|14225.6|129
1649445300000|2022-04-08 19:15:00|14238.9|14236.1|14236.9|14234.1|14252.4|14249.6|14235.9|14233.1|115
1649445600000|2022-04-08 19:20:00|14236.4|14233.6|14239.9|14237.1|14246.4|14243.6|14230.9|14228.1|90
1649445900000|2022-04-08 19:25:00|14239.4|14236.6|14249.9|14247.1|14251.9|14249.1|14238.9|14236.1|97
1649446200000|2022-04-08 19:30:00|14249.4|14246.6|14233.9|14231.1|14253.9|14251.1|14232.4|14229.6|170
1649446500000|2022-04-08 19:35:00|14233.4|14230.6|14223.4|14220.6|14234.4|14231.6|14222.9|14220.1|134
1649446800000|2022-04-08 19:40:00|14222.9|14220.1|14232.9|14230.1|14233.4|14230.6|14220.9|14218.1|155
1649447100000|2022-04-08 19:45:00|14232.4|14229.6|14215.9|14213.1|14236.9|14234.1|14214.4|14211.6|285
1649447400000|2022-04-08 19:50:00|14215.4|14212.6|14215.9|14213.1|14219.4|14216.6|14205.4|14202.6|444
1649447700000|2022-04-08 19:55:00|14215.4|14212.6|14230.9|14228.1|14230.9|14228.1|14205.4|14202.6|481
1649448000000|2022-04-08 20:00:00|14236.6|14229.6|14238.3|14231.3|14252.5|14245.5|14234.3|14227.3|8
1649448300000|2022-04-08 20:05:00|14237.7|14230.7|14238.5|14231.5|14240.7|14233.7|14231.1|14224.1|0
1649448600000|2022-04-08 20:10:00|14239.7|14232.7|14225.5|14218.5|14239.7|14232.7|14225.5|14218.5|0
1649448900000|2022-04-08 20:15:00|14226.7|14219.7|14219.6|14212.6|14228|14221|14218.4|14211.4|0
1649449200000|2022-04-08 20:20:00|14218.4|14211.4|14229.3|14222.3|14231.7|14224.7|14215.9|14208.9|0
1649449500000|2022-04-08 20:25:00|14230.5|14223.5|14225.8|14218.8|14230.6|14223.6|14225.8|14218.8|0
1649449800000|2022-04-08 20:30:00|14227|14220|14226.2|14219.2|14229.8|14222.8|14223.9|14216.9|0
1649450100000|2022-04-08 20:35:00|14226.7|14219.7|14222.8|14215.8|14228.5|14221.5|14222.6|14215.6|0
1649450400000|2022-04-08 20:40:00|14221.6|14214.6|14222.7|14215.7|14225|14218|14218.8|14211.8|0
1649450700000|2022-04-08 20:45:00|14221.5|14214.5|14222.8|14215.8|14226.4|14219.4|14220.1|14213.1|0
1649451000000|2022-04-08 20:50:00|14223.4|14216.4|14214.3|14207.3|14224|14217|14212.1|14205.1|0
1649451300000|2022-04-08 20:55:00|14215.5|14208.5|14221.6|14214.6|14225.1|14218.1|14215.4|14208.4|0
1649628000000|2022-04-10 22:00:00|14213.9|14206.9|14267.2|14260.2|14275.9|14268.9|14212.7|14205.7|0
1649628300000|2022-04-10 22:05:00|14267|14260|14265.2|14258.2|14269.2|14262.2|14261.4|14254.4|0
1649628600000|2022-04-10 22:10:00|14265.8|14258.8|14255.5|14248.5|14268.3|14261.3|14252.6|14245.6|0
1649628900000|2022-04-10 22:15:00|14254.3|14247.3|14255|14248|14260.2|14253.2|14253.7|14246.7|0
1649629200000|2022-04-10 22:20:00|14253.8|14246.8|14245.1|14238.1|14253.8|14246.8|14243.9|14236.9|0
1649629500000|2022-04-10 22:25:00|14246.3|14239.3|14245|14238|14247.5|14240.5|14243.8|14236.8|0
1649629800000|2022-04-10 22:30:00|14246.8|14239.8|14254.3|14247.3|14256.7|14249.7|14246.2|14239.2|0
1649630100000|2022-04-10 22:35:00|14254.9|14247.9|14254.3|14247.3|14259.9|14252.9|14251.5|14244.5|0
1649630400000|2022-04-10 22:40:00|14254.9|14247.9|14251.9|14244.9|14257.4|14250.4|14251.9|14244.9|0
1649630700000|2022-04-10 22:45:00|14252.5|14245.5|14253.6|14246.6|14255.5|14248.5|14252.4|14245.4|0
1649631000000|2022-04-10 22:50:00|14252.9|14245.9|14247.5|14240.5|14254.8|14247.8|14247.5|14240.5|0
1649631300000|2022-04-10 22:55:00|14248.7|14241.7|14248.7|14241.7|14253|14246|14247.5|14240.5|0
1649631600000|2022-04-10 23:00:00|14249.9|14242.9|14247.9|14240.9|14251|14244|14243.9|14236.9|0
1649631900000|2022-04-10 23:05:00|14248.5|14241.5|14253|14246|14253|14246|14244.3|14237.3|0
1649632200000|2022-04-10 23:10:00|14251.8|14244.8|14250|14243|14253.1|14246.1|14249.4|14242.4|0
1649632500000|2022-04-10 23:15:00|14249.4|14242.4|14246.1|14239.1|14249.5|14242.5|14244.7|14237.7|0
1649632800000|2022-04-10 23:20:00|14244.9|14237.9|14235.5|14228.5|14244.9|14237.9|14233|14226|0
1649633100000|2022-04-10 23:25:00|14235.6|14228.6|14231|14224|14235.6|14228.6|14228.4|14221.4|0
1649633400000|2022-04-10 23:30:00|14232.2|14225.2|14223.7|14216.7|14232.2|14225.2|14223.1|14216.1|0
1649633700000|2022-04-10 23:35:00|14223.1|14216.1|14230.9|14223.9|14235.6|14228.6|14219.6|14212.6|0
1649634000000|2022-04-10 23:40:00|14228.5|14221.5|14228.5|14221.5|14233.3|14226.3|14226.1|14219.1|0
1649634300000|2022-04-10 23:45:00|14229.7|14222.7|14226.4|14219.4|14231.2|14224.2|14224.9|14217.9|0
1649634600000|2022-04-10 23:50:00|14225.2|14218.2|14217.3|14210.3|14225.2|14218.2|14216|14209|0
1649634900000|2022-04-10 23:55:00|14216.6|14209.6|14201.4|14194.4|14217.3|14210.3|14200.2|14193.2|0
1649635200000|2022-04-11 00:00:00|14197.9|14190.9|14181.1|14174.1|14198.2|14191.2|14178.2|14171.2|0
1649635500000|2022-04-11 00:05:00|14181.7|14174.7|14163.9|14156.9|14188.4|14181.4|14156.3|14149.3|0
1649635800000|2022-04-11 00:10:00|14162.7|14155.7|14192.8|14185.8|14197.6|14190.6|14160.3|14153.3|0
1649636100000|2022-04-11 00:15:00|14194|14187|14188.5|14183.5|14200|14195|14181|14176|107
1649636400000|2022-04-11 00:20:00|14191|14186|14201.5|14196.5|14201.5|14196.5|14185.5|14180.5|10
1649636700000|2022-04-11 00:25:00|14200.5|14195.5|14217|14212|14217.5|14212.5|14200.5|14195.5|29
1649637000000|2022-04-11 00:30:00|14217.5|14212.5|14229|14224|14231.5|14226.5|14215.5|14210.5|12
1649637300000|2022-04-11 00:35:00|14229.5|14224.5|14237.5|14232.5|14238.5|14233.5|14228|14223|24
1649637600000|2022-04-11 00:40:00|14238|14233|14239.5|14234.5|14247.5|14242.5|14236|14231|11
1649637900000|2022-04-11 00:45:00|14240|14235|14243|14238|14246|14241|14237.5|14232.5|3
1649638200000|2022-04-11 00:50:00|14243.5|14238.5|14253|14248|14255|14250|14242.5|14237.5|0
1649638500000|2022-04-11 00:55:00|14251.5|14246.5|14253.5|14248.5|14255|14250|14250|14245|2
1649638800000|2022-04-11 01:00:00|14252.5|14247.5|14249|14244|14257.5|14252.5|14248.5|14243.5|12
1649639100000|2022-04-11 01:05:00|14249.5|14244.5|14256.5|14251.5|14256.5|14251.5|14248|14243|13
1649639400000|2022-04-11 01:10:00|14256|14251|14257|14252|14258.5|14253.5|14251|14246|4
1649639700000|2022-04-11 01:15:00|14256.5|14251.5|14248|14243|14257|14252|14245|14240|5
1649640000000|2022-04-11 01:20:00|14247.5|14242.5|14249.5|14244.5|14252.5|14247.5|14247|14242|1
1649640300000|2022-04-11 01:25:00|14250|14245|14242|14237|14251|14246|14241.5|14236.5|6
1649640600000|2022-04-11 01:30:00|14240|14235|14222.5|14217.5|14240|14235|14219.5|14214.5|35
1649640900000|2022-04-11 01:35:00|14222|14217|14214|14209|14222|14217|14208.5|14203.5|44
1649641200000|2022-04-11 01:40:00|14213.5|14208.5|14209|14204|14213.5|14208.5|14203|14198|6
1649641500000|2022-04-11 01:45:00|14207.5|14202.5|14188.5|14183.5|14207.5|14202.5|14185.5|14180.5|19
1649641800000|2022-04-11 01:50:00|14188|14183|14180.5|14175.5|14194|14189|14179|14174|14
1649642100000|2022-04-11 01:55:00|14181|14176|14184.5|14179.5|14184.5|14179.5|14169.5|14164.5|13
1649642400000|2022-04-11 02:00:00|14184|14179|14176|14171|14189.5|14184.5|14176|14171|27
1649642700000|2022-04-11 02:05:00|14175.5|14170.5|14179|14174|14185|14180|14172.5|14167.5|9
1649643000000|2022-04-11 02:10:00|14178|14173|14178|14173|14181.5|14176.5|14173|14168|3
1649643300000|2022-04-11 02:15:00|14177|14172|14148.5|14143.5|14178|14173|14144|14139|56
1649643600000|2022-04-11 02:20:00|14147.5|14142.5|14150|14145|14154|14149|14141.5|14136.5|69
1649643900000|2022-04-11 02:25:00|14149.5|14144.5|14161|14156|14163|14158|14149.5|14144.5|20
1649644200000|2022-04-11 02:30:00|14160.5|14155.5|14158.5|14153.5|14165|14160|14156|14151|14
1649644500000|2022-04-11 02:35:00|14158|14153|14165|14160|14165|14160|14154.5|14149.5|6
1649644800000|2022-04-11 02:40:00|14164.5|14159.5|14165.5|14160.5|14166.5|14161.5|14158.5|14153.5|3
1649645100000|2022-04-11 02:45:00|14166|14161|14159|14154|14166|14161|14158.5|14153.5|1
1649645400000|2022-04-11 02:50:00|14158.5|14153.5|14155|14150|14158.5|14153.5|14151.5|14146.5|7
1649645700000|2022-04-11 02:55:00|14155.5|14150.5|14150.5|14145.5|14155.5|14150.5|14149.5|14144.5|0
1649646000000|2022-04-11 03:00:00|14151|14146|14164|14159|14167|14162|14150.5|14145.5|9
1649646300000|2022-04-11 03:05:00|14165|14160|14168|14163|14173|14168|14165|14160|21
1649646600000|2022-04-11 03:10:00|14167|14162|14160|14155|14167|14162|14159.5|14154.5|3
1649646900000|2022-04-11 03:15:00|14159.5|14154.5|14159|14154|14159.5|14154.5|14152.5|14147.5|10
1649647200000|2022-04-11 03:20:00|14159.5|14154.5|14162.5|14157.5|14164.5|14159.5|14155.5|14150.5|15
1649647500000|2022-04-11 03:25:00|14161.5|14156.5|14149.5|14144.5|14161.5|14156.5|14146|14141|4
1649647800000|2022-04-11 03:30:00|14149|14144|14136|14131|14151|14146|14129.5|14124.5|20
1649648100000|2022-04-11 03:35:00|14136.5|14131.5|14144|14139|14145|14140|14136|14131|8
1649648400000|2022-04-11 03:40:00|14143.5|14138.5|14135|14130|14146.5|14141.5|14135|14130|17
1649648700000|2022-04-11 03:45:00|14136|14131|14140.5|14135.5|14143.5|14138.5|14129|14124|6
1649649000000|2022-04-11 03:50:00|14142.5|14137.5|14143.5|14138.5|14144|14139|14138.5|14133.5|0
1649649300000|2022-04-11 03:55:00|14144.5|14139.5|14147.5|14142.5|14154.5|14149.5|14144.5|14139.5|13
1649649600000|2022-04-11 04:00:00|14148|14143|14151|14146|14152.5|14147.5|14147|14142|5
1649649900000|2022-04-11 04:05:00|14151.5|14146.5|14158.5|14153.5|14159.5|14154.5|14151.5|14146.5|3
1649650200000|2022-04-11 04:10:00|14158|14153|14156.5|14151.5|14158.5|14153.5|14155|14150|5
1649650500000|2022-04-11 04:15:00|14156|14151|14156.5|14151.5|14160.5|14155.5|14155.5|14150.5|5
1649650800000|2022-04-11 04:20:00|14158.5|14153.5|14159|14154|14162|14157|14158.5|14153.5|1
1649651100000|2022-04-11 04:25:00|14158.5|14153.5|14157|14152|14158.5|14153.5|14153.5|14148.5|7
1649651400000|2022-04-11 04:30:00|14156|14151|14145|14140|14156|14151|14145|14140|5
1649651700000|2022-04-11 04:35:00|14145.5|14140.5|14146|14141|14148.5|14143.5|14145.5|14140.5|2
1649652000000|2022-04-11 04:40:00|14147|14142|14147|14142|14150|14145|14146|14141|6
1649652300000|2022-04-11 04:45:00|14146.5|14141.5|14147.5|14142.5|14148|14143|14145.5|14140.5|0
1649652600000|2022-04-11 04:50:00|14148|14143|14142|14137|14148|14143|14141.5|14136.5|2
1649652900000|2022-04-11 04:55:00|14142.5|14137.5|14135|14130|14142.5|14137.5|14131.5|14126.5|46
1649653200000|2022-04-11 05:00:00|14135.5|14130.5|14133|14128|14136.5|14131.5|14132.5|14127.5|5
1649653500000|2022-04-11 05:05:00|14132.5|14127.5|14144.5|14139.5|14149|14144|14132.5|14127.5|55
1649653800000|2022-04-11 05:10:00|14145.5|14140.5|14136|14131|14145.5|14140.5|14135.5|14130.5|19
1649654100000|2022-04-11 05:15:00|14137|14132|14136.5|14131.5|14137.5|14132.5|14135.5|14130.5|5
1649654400000|2022-04-11 05:20:00|14141|14136|14118|14113|14147.5|14142.5|14118|14113|60
1649654700000|2022-04-11 05:25:00|14118.5|14113.5|14122.5|14117.5|14125|14120|14115.5|14110.5|27
1649655000000|2022-04-11 05:30:00|14123|14118|14123|14118|14138|14133|14123|14118|29
1649655300000|2022-04-11 05:35:00|14122.5|14117.5|14135.5|14130.5|14136|14131|14119.5|14114.5|76
1649655600000|2022-04-11 05:40:00|14135|14130|14137.5|14132.5|14144|14139|14134|14129|26
1649655900000|2022-04-11 05:45:00|14138|14133|14127.5|14122.5|14138.5|14133.5|14126.5|14121.5|22
1649656200000|2022-04-11 05:50:00|14127|14122|14155|14150|14157|14152|14127|14122|46
1649656500000|2022-04-11 05:55:00|14154.5|14149.5|14170|14165|14170.5|14165.5|14148|14143|44
1649656800000|2022-04-11 06:00:00|14168.9|14166.1|14188.4|14185.6|14190.4|14187.6|14164.4|14161.6|245
1649657100000|2022-04-11 06:05:00|14188.9|14186.1|14158.4|14155.6|14190.4|14187.6|14157.4|14154.6|201
1649657400000|2022-04-11 06:10:00|14157.4|14154.6|14166.4|14163.6|14177.4|14174.6|14149.9|14147.1|181
1649657700000|2022-04-11 06:15:00|14165.9|14163.1|14185.4|14182.6|14186.4|14183.6|14164.9|14162.1|171
1649658000000|2022-04-11 06:20:00|14184.9|14182.1|14204.9|14202.1|14207.4|14204.6|14177.4|14174.6|286
1649658300000|2022-04-11 06:25:00|14205.4|14202.6|14196.9|14194.1|14209.9|14207.1|14182.4|14179.6|184
1649658600000|2022-04-11 06:30:00|14195.9|14193.1|14181.4|14178.6|14199.4|14196.6|14180.9|14178.1|74
1649658900000|2022-04-11 06:35:00|14179.9|14177.1|14183.4|14180.6|14186.9|14184.1|14170.9|14168.1|119
1649659200000|2022-04-11 06:40:00|14182.9|14180.1|14186.9|14184.1|14193.4|14190.6|14177.4|14174.6|126
1649659500000|2022-04-11 06:45:00|14186.4|14183.6|14176.4|14173.6|14189.9|14187.1|14176.4|14173.6|74
1649659800000|2022-04-11 06:50:00|14177.4|14174.6|14163.9|14161.1|14177.4|14174.6|14159.9|14157.1|159
1649660100000|2022-04-11 06:55:00|14165.4|14162.6|14159.4|14156.6|14171.4|14168.6|14144.4|14141.6|388
1649660400000|2022-04-11 07:00:00|14158.7|14157.3|14190.7|14189.3|14229.2|14227.8|14144.2|14142.8|1602
1649660700000|2022-04-11 07:05:00|14190.2|14188.8|14156.7|14155.3|14212.7|14211.3|14146.2|14144.8|756
1649661000000|2022-04-11 07:10:00|14156.2|14154.8|14109.7|14108.3|14157.7|14156.3|14092.2|14090.8|1129
1649661300000|2022-04-11 07:15:00|14109.2|14107.8|14129.7|14128.3|14149.2|14147.8|14095.7|14094.3|648
1649661600000|2022-04-11 07:20:00|14129.2|14127.8|14188.7|14187.3|14192.7|14191.3|14125.2|14123.8|655
1649661900000|2022-04-11 07:25:00|14188.2|14186.8|14300.2|14298.8|14305.2|14303.8|14184.2|14182.8|1849
1649662200000|2022-04-11 07:30:00|14299.7|14298.3|14263.7|14262.3|14299.7|14298.3|14234.7|14233.3|1291
1649662500000|2022-04-11 07:35:00|14264.2|14262.8|14270.2|14268.8|14271.2|14269.8|14245.7|14244.3|479
1649662800000|2022-04-11 07:40:00|14270.3|14268.9|14261.8|14260.4|14279.3|14277.9|14256.8|14255.4|465
1649663100000|2022-04-11 07:45:00|14262.3|14260.9|14272.3|14270.9|14296.3|14294.9|14245.3|14243.9|693
1649663400000|2022-04-11 07:50:00|14273.8|14272.4|14252.3|14250.9|14273.8|14272.4|14246.8|14245.4|354
1649663700000|2022-04-11 07:55:00|14253.3|14251.9|14230.3|14228.9|14255.8|14254.4|14223.8|14222.4|402
1649664000000|2022-04-11 08:00:00|14232.3|14230.9|14206.3|14204.9|14252.8|14251.4|14205.3|14203.9|363
1649664300000|2022-04-11 08:05:00|14206.8|14205.4|14201.3|14199.9|14216.3|14214.9|14195.3|14193.9|527
1649664600000|2022-04-11 08:10:00|14200.8|14199.4|14176.3|14174.9|14208.3|14206.9|14175.3|14173.9|383
1649664900000|2022-04-11 08:15:00|14177.8|14176.4|14136.3|14134.9|14186.3|14184.9|14134.8|14133.4|730
1649665200000|2022-04-11 08:20:00|14135.8|14134.4|14145.3|14143.9|14151.3|14149.9|14118.3|14116.9|715
1649665500000|2022-04-11 08:25:00|14145.8|14144.4|14144.8|14143.4|14152.3|14150.9|14131.3|14129.9|325
1649665800000|2022-04-11 08:30:00|14143.8|14142.4|14157.8|14156.4|14159.3|14157.9|14134.3|14132.9|288
1649666100000|2022-04-11 08:35:00|14157.3|14155.9|14177.3|14175.9|14178.8|14177.4|14149.8|14148.4|436
1649666400000|2022-04-11 08:40:00|14177.8|14176.4|14178.8|14177.4|14184.8|14183.4|14171.3|14169.9|209
1649666700000|2022-04-11 08:45:00|14179.3|14177.9|14193.3|14191.9|14195.3|14193.9|14174.8|14173.4|192
1649667000000|2022-04-11 08:50:00|14192.8|14191.4|14190.8|14189.4|14195.3|14193.9|14171.8|14170.4|359
1649667300000|2022-04-11 08:55:00|14190.3|14188.9|14177.8|14176.4|14200.8|14199.4|14175.8|14174.4|222
1649667600000|2022-04-11 09:00:00|14178.3|14176.9|14191.3|14189.9|14193.3|14191.9|14175.8|14174.4|258
1649667900000|2022-04-11 09:05:00|14191.8|14190.4|14176.3|14174.9|14192.8|14191.4|14168.3|14166.9|306
1649668200000|2022-04-11 09:10:00|14175.8|14174.4|14172.3|14170.9|14187.3|14185.9|14162.8|14161.4|198
1649668500000|2022-04-11 09:15:00|14171.8|14170.4|14189.8|14188.4|14190.8|14189.4|14170.8|14169.4|186
1649668800000|2022-04-11 09:20:00|14190.3|14188.9|14196.3|14194.9|14197.3|14195.9|14183.3|14181.9|214
1649669100000|2022-04-11 09:25:00|14196.8|14195.4|14199.8|14198.4|14204.8|14203.4|14194.8|14193.4|139
1649669400000|2022-04-11 09:30:00|14200.3|14198.9|14198.3|14196.9|14200.3|14198.9|14186.8|14185.4|202
1649669700000|2022-04-11 09:35:00|14198.8|14197.4|14200.3|14198.9|14201.8|14200.4|14191.3|14189.9|130
1649670000000|2022-04-11 09:40:00|14199.3|14197.9|14196.3|14194.9|14200.8|14199.4|14180.8|14179.4|147
1649670300000|2022-04-11 09:45:00|14196.8|14195.4|14206.3|14204.9|14239.3|14237.9|14193.8|14192.4|561
1649670600000|2022-04-11 09:50:00|14205.8|14204.4|14222.3|14220.9|14222.3|14220.9|14202.8|14201.4|148
1649670900000|2022-04-11 09:55:00|14222.8|14221.4|14215.3|14213.9|14228.3|14226.9|14206.8|14205.4|163
1649671200000|2022-04-11 10:00:00|14214.8|14213.4|14236.3|14234.9|14241.3|14239.9|14213.3|14211.9|291
1649671500000|2022-04-11 10:05:00|14235.3|14233.9|14226.8|14225.4|14238.3|14236.9|14222.3|14220.9|209
1649671800000|2022-04-11 10:10:00|14227.3|14225.9|14224.3|14222.9|14232.3|14230.9|14213.3|14211.9|308
1649672100000|2022-04-11 10:15:00|14223.8|14222.4|14228.8|14227.4|14233.8|14232.4|14216.8|14215.4|158
1649672400000|2022-04-11 10:20:00|14228.3|14226.9|14229.3|14227.9|14232.3|14230.9|14219.3|14217.9|165
1649672700000|2022-04-11 10:25:00|14229.8|14228.4|14232.3|14230.9|14234.8|14233.4|14226.3|14224.9|144
1649673000000|2022-04-11 10:30:00|14231.8|14230.4|14223.3|14221.9|14238.3|14236.9|14220.8|14219.4|189
1649673300000|2022-04-11 10:35:00|14223.8|14222.4|14226.3|14224.9|14233.8|14232.4|14221.8|14220.4|155
1649673600000|2022-04-11 10:40:00|14225.8|14224.4|14217.3|14215.9|14230.8|14229.4|14213.8|14212.4|123
1649673900000|2022-04-11 10:45:00|14217.8|14216.4|14231.3|14229.9|14233.8|14232.4|14215.8|14214.4|212
1649674200000|2022-04-11 10:50:00|14231.8|14230.4|14234.3|14232.9|14238.3|14236.9|14229.8|14228.4|134
1649674500000|2022-04-11 10:55:00|14234.8|14233.4|14248.3|14246.9|14250.3|14248.9|14233.8|14232.4|190
1649674800000|2022-04-11 11:00:00|14249.3|14247.9|14258.3|14256.9|14261.8|14260.4|14241.8|14240.4|323
1649675100000|2022-04-11 11:05:00|14258.8|14257.4|14254.3|14252.9|14261.3|14259.9|14249.3|14247.9|202
1649675400000|2022-04-11 11:10:00|14254.8|14253.4|14244.8|14243.4|14261.8|14260.4|14241.8|14240.4|548
1649675700000|2022-04-11 11:15:00|14245.3|14243.9|14220.3|14218.9|14245.3|14243.9|14215.3|14213.9|354
1649676000000|2022-04-11 11:20:00|14220.8|14219.4|14229.3|14227.9|14231.3|14229.9|14218.8|14217.4|160
1649676300000|2022-04-11 11:25:00|14228.8|14227.4|14230.3|14228.9|14231.8|14230.4|14222.8|14221.4|165
1649676600000|2022-04-11 11:30:00|14229.8|14228.4|14224.3|14222.9|14231.3|14229.9|14219.8|14218.4|95
1649676900000|2022-04-11 11:35:00|14223.8|14222.4|14203.3|14201.9|14225.3|14223.9|14202.3|14200.9|277
1649677200000|2022-04-11 11:40:00|14203.9|14202.5|14190.9|14189.5|14206.4|14205|14187.9|14186.5|188
1649677500000|2022-04-11 11:45:00|14191.4|14190|14195.9|14194.5|14196.9|14195.5|14188.4|14187|120
1649677800000|2022-04-11 11:50:00|14196.4|14195|14190.9|14189.5|14198.4|14197|14188.9|14187.5|98
1649678100000|2022-04-11 11:55:00|14190.4|14189|14185.9|14184.5|14194.4|14193|14181.4|14180|211
1649678400000|2022-04-11 12:00:00|14185.4|14184|14181.9|14180.5|14195.4|14194|14175.9|14174.5|273
1649678700000|2022-04-11 12:05:00|14181.4|14180|14158.9|14157.5|14182.9|14181.5|14157.9|14156.5|266
1649679000000|2022-04-11 12:10:00|14159.4|14158|14165.4|14164|14167.9|14166.5|14157.4|14156|243
1649679300000|2022-04-11 12:15:00|14164.9|14163.5|14165.9|14164.5|14170.9|14169.5|14158.4|14157|250
1649679600000|2022-04-11 12:20:00|14166.4|14165|14156.9|14155.5|14167.9|14166.5|14148.4|14147|301
1649679900000|2022-04-11 12:25:00|14156.4|14155|14154.9|14153.5|14163.9|14162.5|14152.9|14151.5|116
1649680200000|2022-04-11 12:30:00|14154.4|14153|14159.9|14158.5|14165.4|14164|14152.9|14151.5|113
1649680500000|2022-04-11 12:35:00|14160.4|14159|14164.9|14163.5|14171.4|14170|14159.9|14158.5|203
1649680800000|2022-04-11 12:40:00|14165.4|14164|14173.9|14172.5|14173.9|14172.5|14158.4|14157|113
1649681100000|2022-04-11 12:45:00|14173.4|14172|14184.9|14183.5|14189.9|14188.5|14167.4|14166|327
1649681400000|2022-04-11 12:50:00|14185.4|14184|14177.4|14176|14188.4|14187|14174.4|14173|152
1649681700000|2022-04-11 12:55:00|14177.9|14176.5|14171.4|14170|14183.9|14182.5|14169.9|14168.5|139
1649682000000|2022-04-11 13:00:00|14170.9|14169.5|14183.4|14182|14184.4|14183|14170.4|14169|110
1649682300000|2022-04-11 13:05:00|14181.9|14180.5|14164.4|14163|14182.4|14181|14163.4|14162|142
1649682600000|2022-04-11 13:10:00|14163.9|14162.5|14176.9|14175.5|14177.4|14176|14162.9|14161.5|146
1649682900000|2022-04-11 13:15:00|14177.4|14176|14176.9|14175.5|14185.4|14184|14176.4|14175|166
1649683200000|2022-04-11 13:20:00|14177.4|14176|14179.9|14178.5|14181.4|14180|14172.4|14171|181
1649683500000|2022-04-11 13:25:00|14179.4|14178|14177.9|14176.5|14184.4|14183|14173.9|14172.5|170
1649683800000|2022-04-11 13:30:00|14178.4|14177|14183.9|14182.5|14214.9|14213.5|14165.4|14164|925
1649684100000|2022-04-11 13:35:00|14184.4|14183|14157.9|14156.5|14210.4|14209|14152.9|14151.5|726
1649684400000|2022-04-11 13:40:00|14157.4|14156|14184.9|14183.5|14195.9|14194.5|14147.9|14146.5|440
1649684700000|2022-04-11 13:45:00|14184.4|14183|14211.4|14210|14218.9|14217.5|14173.4|14172|538
1649685000000|2022-04-11 13:50:00|14210.9|14209.5|14224.9|14223.5|14226.9|14225.5|14200.4|14199|569
1649685300000|2022-04-11 13:55:00|14224.4|14223|14226.4|14225|14232.9|14231.5|14216.4|14215|540
1649685600000|2022-04-11 14:00:00|14226.9|14225.5|14206.9|14205.5|14228.9|14227.5|14205.4|14204|534
1649685900000|2022-04-11 14:05:00|14207.4|14206|14247.9|14246.5|14261.4|14260|14203.4|14202|1226
1649686200000|2022-04-11 14:10:00|14247.4|14246|14243|14241.6|14263.9|14262.5|14233.5|14232.1|462
1649686500000|2022-04-11 14:15:00|14242.5|14241.1|14225|14223.6|14253.5|14252.1|14218.5|14217.1|450
1649686800000|2022-04-11 14:20:00|14225.5|14224.1|14231.5|14230.1|14247.5|14246.1|14222.5|14221.1|221
1649687100000|2022-04-11 14:25:00|14232|14230.6|14206|14204.6|14236.5|14235.1|14195|14193.6|436
1649687400000|2022-04-11 14:30:00|14205.5|14204.1|14212|14210.6|14215.5|14214.1|14198.5|14197.1|353
1649687700000|2022-04-11 14:35:00|14211.5|14210.1|14199|14197.6|14216.5|14215.1|14196|14194.6|292
1649688000000|2022-04-11 14:40:00|14199.5|14198.1|14189.5|14188.1|14201|14199.6|14185|14183.6|347
1649688300000|2022-04-11 14:45:00|14190.5|14189.1|14196|14194.6|14202|14200.6|14189|14187.6|236
1649688600000|2022-04-11 14:50:00|14196.5|14195.1|14199|14197.6|14205|14203.6|14192.5|14191.1|250
1649688900000|2022-04-11 14:55:00|14198.5|14197.1|14199|14197.6|14206|14204.6|14193|14191.6|210
1649689200000|2022-04-11 15:00:00|14198.5|14197.1|14189|14187.6|14202.5|14201.1|14184|14182.6|307
1649689500000|2022-04-11 15:05:00|14189.5|14188.1|14182|14180.6|14190.5|14189.1|14176|14174.6|293
1649689800000|2022-04-11 15:10:00|14181.5|14180.1|14164|14162.6|14183|14181.6|14157.5|14156.1|625
1649690100000|2022-04-11 15:15:00|14163.5|14162.1|14179|14177.6|14180|14178.6|14159|14157.6|386
1649690400000|2022-04-11 15:20:00|14178.5|14177.1|14172|14170.6|14179|14177.6|14167.5|14166.1|360
1649690700000|2022-04-11 15:25:00|14172.5|14171.1|14178|14176.6|14182.5|14181.1|14166.5|14165.1|807
1649691000000|2022-04-11 15:30:00|14178.7|14175.9|14192.2|14189.4|14199.2|14196.4|14176.7|14173.9|1319
1649691300000|2022-04-11 15:35:00|14193.7|14190.9|14204.2|14201.4|14211.2|14208.4|14193.7|14190.9|505
1649691600000|2022-04-11 15:40:00|14203.7|14200.9|14207.7|14204.9|14209.2|14206.4|14198.2|14195.4|187
1649691900000|2022-04-11 15:45:00|14208.2|14205.4|14195.7|14192.9|14210.2|14207.4|14191.7|14188.9|258
1649692200000|2022-04-11 15:50:00|14196.2|14193.4|14201.2|14198.4|14202.7|14199.9|14191.7|14188.9|96
1649692500000|2022-04-11 15:55:00|14200.7|14197.9|14190.2|14187.4|14201.7|14198.9|14187.7|14184.9|119
1649692800000|2022-04-11 16:00:00|14189.7|14186.9|14184.7|14181.9|14191.2|14188.4|14177.2|14174.4|162
1649693100000|2022-04-11 16:05:00|14184.2|14181.4|14181.7|14178.9|14189.7|14186.9|14181.2|14178.4|115
1649693400000|2022-04-11 16:10:00|14181.2|14178.4|14177.7|14174.9|14185.2|14182.4|14175.2|14172.4|119
1649693700000|2022-04-11 16:15:00|14178.2|14175.4|14180.7|14177.9|14183.2|14180.4|14175.2|14172.4|84
1649694000000|2022-04-11 16:20:00|14181.2|14178.4|14178.7|14175.9|14185.7|14182.9|14177.2|14174.4|86
1649694300000|2022-04-11 16:25:00|14178.2|14175.4|14173.7|14170.9|14178.7|14175.9|14173.2|14170.4|63
1649694600000|2022-04-11 16:30:00|14173.2|14170.4|14170.2|14167.4|14174.7|14171.9|14166.2|14163.4|138
1649694900000|2022-04-11 16:35:00|14170.7|14167.9|14170.7|14167.9|14173.7|14170.9|14167.2|14164.4|83
1649695200000|2022-04-11 16:40:00|14170.2|14167.4|14164.7|14161.9|14170.7|14167.9|14161.2|14158.4|117
1649695500000|2022-04-11 16:45:00|14165.2|14162.4|14171.7|14168.9|14175.2|14172.4|14164.7|14161.9|89
1649695800000|2022-04-11 16:50:00|14172.2|14169.4|14161.7|14158.9|14176.2|14173.4|14159.2|14156.4|187
1649696100000|2022-04-11 16:55:00|14161.2|14158.4|14170.7|14167.9|14173.7|14170.9|14159.2|14156.4|144
1649696400000|2022-04-11 17:00:00|14170.2|14167.4|14180.2|14177.4|14184.2|14181.4|14169.2|14166.4|134
1649696700000|2022-04-11 17:05:00|14179.7|14176.9|14174.2|14171.4|14183.7|14180.9|14173.2|14170.4|97
1649697000000|2022-04-11 17:10:00|14173.7|14170.9|14175.7|14172.9|14179.7|14176.9|14167.7|14164.9|130
1649697300000|2022-04-11 17:15:00|14176.2|14173.4|14172.7|14169.9|14176.2|14173.4|14166.7|14163.9|127
1649697600000|2022-04-11 17:20:00|14173.2|14170.4|14163.2|14160.4|14174.7|14171.9|14160.2|14157.4|93
1649697900000|2022-04-11 17:25:00|14163.7|14160.9|14163.7|14160.9|14167.7|14164.9|14157.2|14154.4|93
1649698200000|2022-04-11 17:30:00|14163.2|14160.4|14172.7|14169.9|14172.7|14169.9|14163.2|14160.4|100
1649698500000|2022-04-11 17:35:00|14173.2|14170.4|14169.7|14166.9|14177.7|14174.9|14161.2|14158.4|79
1649698800000|2022-04-11 17:40:00|14169.2|14166.4|14167.7|14164.9|14175.2|14172.4|14165.2|14162.4|87
1649699100000|2022-04-11 17:45:00|14167.2|14164.4|14170.7|14167.9|14173.7|14170.9|14166.2|14163.4|66
1649699400000|2022-04-11 17:50:00|14171.2|14168.4|14168.7|14165.9|14172.2|14169.4|14167.7|14164.9|60
1649699700000|2022-04-11 17:55:00|14168.2|14165.4|14173.7|14170.9|14175.2|14172.4|14164.2|14161.4|85
1649700000000|2022-04-11 18:00:00|14174.2|14171.4|14167.2|14164.4|14176.7|14173.9|14162.7|14159.9|90
1649700300000|2022-04-11 18:05:00|14166.7|14163.9|14175.7|14172.9|14181.2|14178.4|14162.7|14159.9|119
1649700600000|2022-04-11 18:10:00|14175.2|14172.4|14152.7|14149.9|14176.7|14173.9|14148.7|14145.9|239
1649700900000|2022-04-11 18:15:00|14152.2|14149.4|14140.7|14137.9|14152.7|14149.9|14140.2|14137.4|132
1649701200000|2022-04-11 18:20:00|14140.2|14137.4|14148.7|14145.9|14149.7|14146.9|14139.7|14136.9|75
1649701500000|2022-04-11 18:25:00|14148.2|14145.4|14152.7|14149.9|14155.2|14152.4|14146.7|14143.9|179
1649701800000|2022-04-11 18:30:00|14152.2|14149.4|14158.7|14155.9|14159.2|14156.4|14142.7|14139.9|97
1649702100000|2022-04-11 18:35:00|14159.2|14156.4|14160.7|14157.9|14161.7|14158.9|14154.7|14151.9|70
1649702400000|2022-04-11 18:40:00|14160.2|14157.4|14161.7|14158.9|14165.2|14162.4|14156.7|14153.9|69
1649702700000|2022-04-11 18:45:00|14161.2|14158.4|14176.7|14173.9|14177.7|14174.9|14160.2|14157.4|90
1649703000000|2022-04-11 18:50:00|14177.2|14174.4|14175.7|14172.9|14186.7|14183.9|14174.7|14171.9|118
1649703300000|2022-04-11 18:55:00|14175.2|14172.4|14171.7|14168.9|14183.7|14180.9|14170.2|14167.4|99
1649703600000|2022-04-11 19:00:00|14172.2|14169.4|14160.7|14157.9|14180.7|14177.9|14159.2|14156.4|105
1649703900000|2022-04-11 19:05:00|14160.2|14157.4|14163.2|14160.4|14166.2|14163.4|14156.2|14153.4|38
1649704200000|2022-04-11 19:10:00|14163.7|14160.9|14155.7|14152.9|14168.7|14165.9|14152.2|14149.4|85
1649704500000|2022-04-11 19:15:00|14156.2|14153.4|14141.7|14138.9|14157.7|14154.9|14136.7|14133.9|167
1649704800000|2022-04-11 19:20:00|14141.2|14138.4|14139.7|14136.9|14145.2|14142.4|14136.7|14133.9|104
1649705100000|2022-04-11 19:25:00|14139.2|14136.4|14113.7|14110.9|14140.7|14137.9|14113.2|14110.4|215
1649705400000|2022-04-11 19:30:00|14114.2|14111.4|14090.7|14087.9|14114.7|14111.9|14089.2|14086.4|495
1649705700000|2022-04-11 19:35:00|14090.2|14087.4|14097.7|14094.9|14098.7|14095.9|14082.7|14079.9|362
1649706000000|2022-04-11 19:40:00|14097.2|14094.4|14091.7|14088.9|14103.7|14100.9|14087.7|14084.9|181
1649706300000|2022-04-11 19:45:00|14091.2|14088.4|14086.2|14083.4|14094.2|14091.4|14078.7|14075.9|253
1649706600000|2022-04-11 19:50:00|14085.7|14082.9|14081.7|14078.9|14094.2|14091.4|14078.2|14075.4|430
1649706900000|2022-04-11 19:55:00|14082.2|14079.4|14069.7|14066.9|14082.2|14079.4|14059.2|14056.4|552
1649707200000|2022-04-11 20:00:00|14073.3|14062.7|14053.6|14046.6|14078.1|14071.1|14052.2|14045.2|5
1649707500000|2022-04-11 20:05:00|14054.8|14047.8|14069.7|14062.7|14069.8|14062.8|14054.8|14047.8|0
1649707800000|2022-04-11 20:10:00|14068.5|14061.5|14062.7|14055.7|14080.6|14073.6|14062.6|14055.6|0
1649708100000|2022-04-11 20:15:00|14063.9|14056.9|14064.8|14057.8|14071|14064|14062.7|14055.7|0
1649708400000|2022-04-11 20:20:00|14066|14059|14060.7|14053.7|14067.4|14060.4|14059.5|14052.5|0
1649708700000|2022-04-11 20:25:00|14059.5|14052.5|14057.9|14050.9|14062.3|14055.3|14057.8|14050.8|0
1649709000000|2022-04-11 20:30:00|14059.1|14052.1|14057.4|14050.4|14059.7|14052.7|14053.5|14046.5|0
1649709300000|2022-04-11 20:35:00|14058.6|14051.6|14071.2|14064.2|14071.2|14064.2|14058.6|14051.6|0
1649709600000|2022-04-11 20:40:00|14072.4|14065.4|14073|14066|14073|14066|14068.8|14061.8|0
1649709900000|2022-04-11 20:45:00|14074.2|14067.2|14074.5|14067.5|14075.6|14068.6|14069.5|14062.5|0
1649710200000|2022-04-11 20:50:00|14075.7|14068.7|14075.3|14068.3|14078.1|14071.1|14073.2|14066.2|0
1649710500000|2022-04-11 20:55:00|14076.5|14069.5|14077.2|14070.2|14078|14071|14075.1|14068.1|0
1649710800000|2022-04-11 21:00:00|14076.9|14069.9|14076.4|14069.4|14077.3|14070.3|14075.2|14068.2|0
1649711100000|2022-04-11 21:05:00|14076.2|14069.2|14076|14069|14076.4|14069.4|14075.6|14068.6|0
1649711400000|2022-04-11 21:10:00|14076.2|14069.2|14075.7|14068.7|14076.7|14069.7|14075.7|14068.7|0
1649711700000|2022-04-11 21:15:00|14075.5|14068.5|14076|14069|14076.1|14069.1|14075.5|14068.5|0
1649712000000|2022-04-11 21:20:00|14076.6|14069.6|14078.1|14071.1|14081|14074|14076.6|14069.6|0
1649712300000|2022-04-11 21:25:00|14078.8|14071.8|14078.6|14071.6|14079.6|14072.6|14076.8|14069.8|0
1649712600000|2022-04-11 21:30:00|14078.8|14071.8|14078.1|14071.1|14079.2|14072.2|14077|14070|0
1649712900000|2022-04-11 21:35:00|14077.9|14070.9|14076.9|14069.9|14078.6|14071.6|14076.8|14069.8|0
1649713200000|2022-04-11 21:40:00|14076.7|14069.7|14075.6|14068.6|14076.9|14069.9|14075.4|14068.4|0
1649713500000|2022-04-11 21:45:00|14075.4|14068.4|14075.8|14068.8|14075.9|14068.9|14075.1|14068.1|0
1649713800000|2022-04-11 21:50:00|14076|14069|14075.9|14068.9|14076.6|14069.6|14075.7|14068.7|0
1649714100000|2022-04-11 21:55:00|14076.1|14069.1|14077.1|14070.1|14079|14072|14075.5|14068.5|0
1649714400000|2022-04-11 22:00:00|14082.3|14075.3|14083.7|14076.7|14091.6|14084.6|14081.1|14074.1|0
1649714700000|2022-04-11 22:05:00|14084.3|14077.3|14081.1|14074.1|14085.9|14078.9|14078.7|14071.7|0
1649715000000|2022-04-11 22:10:00|14081.7|14074.7|14085.3|14078.3|14086|14079|14081.1|14074.1|0
1649715300000|2022-04-11 22:15:00|14084.7|14077.7|14082.2|14075.2|14085.9|14078.9|14082.2|14075.2|0
1649715600000|2022-04-11 22:20:00|14083.4|14076.4|14081.9|14074.9|14086.7|14079.7|14081|14074|0
1649715900000|2022-04-11 22:25:00|14083.1|14076.1|14083.2|14076.2|14084.4|14077.4|14080.8|14073.8|0
1649716200000|2022-04-11 22:30:00|14083.7|14076.7|14087.3|14080.3|14087.9|14080.9|14083.7|14076.7|0
1649716500000|2022-04-11 22:35:00|14086.6|14079.6|14088.4|14081.4|14089.6|14082.6|14086.1|14079.1|0
1649716800000|2022-04-11 22:40:00|14087.2|14080.2|14089.6|14082.6|14089.7|14082.7|14087.1|14080.1|0
1649717100000|2022-04-11 22:45:00|14090.8|14083.8|14088.2|14081.2|14090.8|14083.8|14088.2|14081.2|0
1649717400000|2022-04-11 22:50:00|14087|14080|14088.1|14081.1|14089.3|14082.3|14085.7|14078.7|0
1649717700000|2022-04-11 22:55:00|14088.6|14081.6|14090.5|14083.5|14092.9|14085.9|14088.6|14081.6|0
1649718000000|2022-04-11 23:00:00|14090.6|14083.6|14085.8|14078.8|14091.8|14084.8|14085.8|14078.8|0
1649718300000|2022-04-11 23:05:00|14084.6|14077.6|14082.9|14075.9|14085.2|14078.2|14079.4|14072.4|0
1649718600000|2022-04-11 23:10:00|14081.7|14074.7|14079.3|14072.3|14082.9|14075.9|14075.7|14068.7|0
1649718900000|2022-04-11 23:15:00|14078.1|14071.1|14075.4|14068.4|14079.3|14072.3|14072.9|14065.9|0
1649719200000|2022-04-11 23:20:00|14074.2|14067.2|14067.3|14060.3|14080.3|14073.3|14061.2|14054.2|0
1649719500000|2022-04-11 23:25:00|14066.1|14059.1|14066.5|14059.5|14070.3|14063.3|14060.3|14053.3|0
1649719800000|2022-04-11 23:30:00|14065.9|14058.9|14069.2|14062.2|14076.3|14069.3|14062.4|14055.4|0
1649720100000|2022-04-11 23:35:00|14068|14061|14063.7|14056.7|14068.5|14061.5|14060.8|14053.8|0
1649720400000|2022-04-11 23:40:00|14062.5|14055.5|14066|14059|14069.7|14062.7|14062.5|14055.5|0
1649720700000|2022-04-11 23:45:00|14064.8|14057.8|14055.3|14048.3|14067.2|14060.2|14055.3|14048.3|0
1649721000000|2022-04-11 23:50:00|14054.1|14047.1|14050.4|14043.4|14062.4|14055.4|14049.2|14042.2|0
1649721300000|2022-04-11 23:55:00|14049.8|14042.8|14058.7|14051.7|14059.9|14052.9|14046.3|14039.3|0
1649721600000|2022-04-12 00:00:00|14057.5|14050.5|14063.9|14056.9|14073.5|14066.5|14055.7|14048.7|0
1649721900000|2022-04-12 00:05:00|14062.7|14055.7|14057.6|14050.6|14066.3|14059.3|14053.2|14046.2|0
1649722200000|2022-04-12 00:10:00|14056.4|14049.4|14056|14049|14057.6|14050.6|14050|14043|0
1649722500000|2022-04-12 00:15:00|14054.8|14047.8|14072.3|14067.3|14083.8|14078.8|14054.8|14047.8|70
1649722800000|2022-04-12 00:20:00|14073.3|14068.3|14075.3|14070.3|14078.8|14073.8|14070.8|14065.8|33
1649723100000|2022-04-12 00:25:00|14075.8|14070.8|14078.3|14073.3|14086.8|14081.8|14072.8|14067.8|15
1649723400000|2022-04-12 00:30:00|14080.3|14075.3|14076.8|14071.8|14085.8|14080.8|14076.3|14071.3|8
1649723700000|2022-04-12 00:35:00|14077.3|14072.3|14074.8|14069.8|14084.3|14079.3|14073.8|14068.8|4
1649724000000|2022-04-12 00:40:00|14075.3|14070.3|14067.3|14062.3|14077.3|14072.3|14067.3|14062.3|4
1649724300000|2022-04-12 00:45:00|14067.8|14062.8|14058.3|14053.3|14068.8|14063.8|14056.3|14051.3|32
1649724600000|2022-04-12 00:50:00|14055.3|14050.3|14041.8|14036.8|14055.3|14050.3|14039.8|14034.8|31
1649724900000|2022-04-12 00:55:00|14038.8|14033.8|14018.8|14013.8|14039.8|14034.8|14015.8|14010.8|39
1649725200000|2022-04-12 01:00:00|14018.3|14013.3|14020.8|14015.8|14022.8|14017.8|14011.8|14006.8|23
1649725500000|2022-04-12 01:05:00|14020.3|14015.3|14017.8|14012.8|14021.8|14016.8|14010.8|14005.8|10
1649725800000|2022-04-12 01:10:00|14018.3|14013.3|14016.8|14011.8|14018.8|14013.8|14014.3|14009.3|3
1649726100000|2022-04-12 01:15:00|14017.3|14012.3|14016.3|14011.3|14022.8|14017.8|14015.8|14010.8|9
1649726400000|2022-04-12 01:20:00|14015.8|14010.8|14015.8|14010.8|14020.3|14015.3|14014.3|14009.3|8
1649726700000|2022-04-12 01:25:00|14015.3|14010.3|14007.8|14002.8|14016.8|14011.8|13999.8|13994.8|49
1649727000000|2022-04-12 01:30:00|14009.8|14004.8|14010.8|14005.8|14014.8|14009.8|14003.3|13998.3|28
1649727300000|2022-04-12 01:35:00|14011.3|14006.3|14012.3|14007.3|14025.8|14020.8|14006.8|14001.8|28
1649727600000|2022-04-12 01:40:00|14011.8|14006.8|14009.3|14004.3|14013.8|14008.8|14003.8|13998.8|9
1649727900000|2022-04-12 01:45:00|14008.8|14003.8|14005.8|14000.8|14010.3|14005.3|14004.8|13999.8|7
1649728200000|2022-04-12 01:50:00|14005.3|14000.3|13997.3|13992.3|14007.3|14002.3|13997.3|13992.3|11
1649728500000|2022-04-12 01:55:00|13998.3|13993.3|13999.3|13994.3|14003.8|13998.8|13997.3|13992.3|8
1649728800000|2022-04-12 02:00:00|13998.8|13993.8|13999.3|13994.3|14001.3|13996.3|13998.8|13993.8|1
1649729100000|2022-04-12 02:05:00|13998.8|13993.8|14001.8|13996.8|14002.3|13997.3|13997.8|13992.8|5
1649729400000|2022-04-12 02:10:00|14002.3|13997.3|14005.8|14000.8|14006.3|14001.3|14001.8|13996.8|2
1649729700000|2022-04-12 02:15:00|14005.3|14000.3|13999.8|13994.8|14007.8|14002.8|13999.8|13994.8|2
1649730000000|2022-04-12 02:20:00|13999.3|13994.3|13994.8|13989.8|14001.8|13996.8|13994.3|13989.3|2
1649730300000|2022-04-12 02:25:00|13995.3|13990.3|13997.8|13992.8|13997.8|13992.8|13995.3|13990.3|2
1649730600000|2022-04-12 02:30:00|13998.3|13993.3|14005.3|14000.3|14007.8|14002.8|13998.3|13993.3|7
1649730900000|2022-04-12 02:35:00|14004.8|13999.8|13999.3|13994.3|14007.8|14002.8|13998.8|13993.8|6
1649731200000|2022-04-12 02:40:00|13998.8|13993.8|14001.8|13996.8|14003.3|13998.3|13998.8|13993.8|4
1649731500000|2022-04-12 02:45:00|14001.3|13996.3|14007.8|14002.8|14007.8|14002.8|14000.3|13995.3|2
1649731800000|2022-04-12 02:50:00|14007.3|14002.3|14008.3|14003.3|14009.8|14004.8|14000.3|13995.3|8
1649732100000|2022-04-12 02:55:00|14007.8|14002.8|14006.8|14001.8|14009.3|14004.3|14005.8|14000.8|4
1649732400000|2022-04-12 03:00:00|14007.3|14002.3|14003.8|13998.8|14008.8|14003.8|14003.3|13998.3|21
1649732700000|2022-04-12 03:05:00|14003.3|13998.3|14003.8|13998.8|14005.8|14000.8|14001.3|13996.3|15
1649733000000|2022-04-12 03:10:00|14003.3|13998.3|14004.3|13999.3|14004.3|13999.3|14001.3|13996.3|7
1649733300000|2022-04-12 03:15:00|14003.8|13998.8|13995.8|13990.8|14007.3|14002.3|13994.3|13989.3|23
1649733600000|2022-04-12 03:20:00|13995.3|13990.3|13990.3|13985.3|13995.3|13990.3|13990.3|13985.3|19
1649733900000|2022-04-12 03:25:00|13991.3|13986.3|13992.3|13987.3|13992.8|13987.8|13989.8|13984.8|5
1649734200000|2022-04-12 03:30:00|13991.8|13986.8|13992.8|13987.8|13996.3|13991.3|13991.3|13986.3|4
1649734500000|2022-04-12 03:35:00|13991.8|13986.8|13994.3|13989.3|13994.8|13989.8|13990.3|13985.3|9
1649734800000|2022-04-12 03:40:00|13995.3|13990.3|13991.8|13986.8|13995.3|13990.3|13991.3|13986.3|3
1649735100000|2022-04-12 03:45:00|13992.3|13987.3|13992.8|13987.8|13994.3|13989.3|13991.3|13986.3|4
1649735400000|2022-04-12 03:50:00|13991.8|13986.8|13993.3|13988.3|13995.3|13990.3|13990.8|13985.8|11
1649735700000|2022-04-12 03:55:00|13991.8|13986.8|13991.8|13986.8|13993.3|13988.3|13989.3|13984.3|17
1649736000000|2022-04-12 04:00:00|13991.3|13986.3|13990.8|13985.8|13993.3|13988.3|13990.3|13985.3|9
1649736300000|2022-04-12 04:05:00|13991.3|13986.3|13990.3|13985.3|13995.3|13990.3|13989.8|13984.8|16
1649736600000|2022-04-12 04:10:00|13991.8|13986.8|13994.3|13989.3|13996.3|13991.3|13990.8|13985.8|25
1649736900000|2022-04-12 04:15:00|13993.8|13988.8|13998.3|13993.3|14000.3|13995.3|13993.8|13988.8|11
1649737200000|2022-04-12 04:20:00|13998.8|13993.8|13995.8|13990.8|13998.8|13993.8|13995.8|13990.8|3
1649737500000|2022-04-12 04:25:00|13996.3|13991.3|13984.8|13979.8|13996.3|13991.3|13984.8|13979.8|64
1649737800000|2022-04-12 04:30:00|13984.3|13979.3|13985.8|13980.8|13987.8|13982.8|13981.8|13976.8|15
1649738100000|2022-04-12 04:35:00|13985.3|13980.3|13980.8|13975.8|13985.8|13980.8|13979.8|13974.8|12
1649738400000|2022-04-12 04:40:00|13981.3|13976.3|13971.8|13966.8|13981.3|13976.3|13970.8|13965.8|16
1649738700000|2022-04-12 04:45:00|13972.3|13967.3|13969.8|13964.8|13978.3|13973.3|13967.8|13962.8|20
1649739000000|2022-04-12 04:50:00|13969.3|13964.3|13971.8|13966.8|13973.8|13968.8|13969.3|13964.3|1
1649739300000|2022-04-12 04:55:00|13969.3|13964.3|13963.8|13958.8|13970.3|13965.3|13958.3|13953.3|48
1649739600000|2022-04-12 05:00:00|13964.3|13959.3|13965.8|13960.8|13970.8|13965.8|13964.3|13959.3|14
1649739900000|2022-04-12 05:05:00|13965.3|13960.3|13973.3|13968.3|13973.3|13968.3|13960.3|13955.3|29
1649740200000|2022-04-12 05:10:00|13977.3|13972.3|13994.3|13989.3|13994.8|13989.8|13977.3|13972.3|42
1649740500000|2022-04-12 05:15:00|13994.8|13989.8|14011.8|14006.8|14011.8|14006.8|13994.3|13989.3|33
1649740800000|2022-04-12 05:20:00|14012.3|14007.3|13994.8|13989.8|14012.8|14007.8|13994.8|13989.8|61
1649741100000|2022-04-12 05:25:00|13995.3|13990.3|13993.8|13988.8|13996.8|13991.8|13992.8|13987.8|12
1649741400000|2022-04-12 05:30:00|13994.3|13989.3|13994.3|13989.3|13998.3|13993.3|13988.3|13983.3|23
1649741700000|2022-04-12 05:35:00|13994.8|13989.8|14003.8|13998.8|14005.3|14000.3|13988.8|13983.8|37
1649742000000|2022-04-12 05:40:00|14004.3|13999.3|13997.8|13992.8|14004.3|13999.3|13996.3|13991.3|25
1649742300000|2022-04-12 05:45:00|13997.3|13992.3|13994.3|13989.3|14000.3|13995.3|13984.3|13979.3|75
1649742600000|2022-04-12 05:50:00|13992.8|13987.8|13999.8|13994.8|14001.3|13996.3|13992.8|13987.8|29
1649742900000|2022-04-12 05:55:00|13997.8|13992.8|13993.8|13988.8|13999.3|13994.3|13989.3|13984.3|56
1649743200000|2022-04-12 06:00:00|13992.7|13989.9|13989.7|13986.9|14009.7|14006.9|13969.7|13966.9|411
1649743500000|2022-04-12 06:05:00|13989.2|13986.4|13990.7|13987.9|13992.7|13989.9|13971.7|13968.9|176
1649743800000|2022-04-12 06:10:00|13990.2|13987.4|13995.2|13992.4|14003.7|14000.9|13984.2|13981.4|208
1649744100000|2022-04-12 06:15:00|13993.2|13990.4|13998.7|13995.9|13999.2|13996.4|13978.7|13975.9|195
1649744400000|2022-04-12 06:20:00|14001.2|13998.4|13985.7|13982.9|14002.7|13999.9|13984.7|13981.9|215
1649744700000|2022-04-12 06:25:00|13986.2|13983.4|13990.2|13987.4|13996.7|13993.9|13983.7|13980.9|242
1649745000000|2022-04-12 06:30:00|13989.7|13986.9|13974.2|13971.4|13989.7|13986.9|13970.7|13967.9|366
1649745300000|2022-04-12 06:35:00|13974.7|13971.9|13990.2|13987.4|13992.2|13989.4|13974.7|13971.9|344
1649745600000|2022-04-12 06:40:00|13989.7|13986.9|13973.2|13970.4|13994.7|13991.9|13969.7|13966.9|240
1649745900000|2022-04-12 06:45:00|13973.7|13970.9|13961.2|13958.4|13974.2|13971.4|13958.2|13955.4|312
1649746200000|2022-04-12 06:50:00|13961.7|13958.9|13957.2|13954.4|13962.7|13959.9|13951.7|13948.9|223
1649746500000|2022-04-12 06:55:00|13956.7|13953.9|13968.2|13965.4|13968.2|13965.4|13937.2|13934.4|563
1649746800000|2022-04-12 07:00:00|13967.5|13966.1|13911|13909.6|13970|13968.6|13910|13908.6|1934
1649747100000|2022-04-12 07:05:00|13911.5|13910.1|13924|13922.6|13951.5|13950.1|13882|13880.6|1552
1649747400000|2022-04-12 07:10:00|13923.5|13922.1|13950|13948.6|13968.5|13967.1|13921.5|13920.1|1244
1649747700000|2022-04-12 07:15:00|13950.5|13949.1|13927.5|13926.1|13954|13952.6|13913.5|13912.1|602
1649748000000|2022-04-12 07:20:00|13927|13925.6|13938.5|13937.1|13945|13943.6|13907.5|13906.1|853
1649748300000|2022-04-12 07:25:00|13938|13936.6|13941|13939.6|13960|13958.6|13934|13932.6|747
1649748600000|2022-04-12 07:30:00|13941.5|13940.1|13923.5|13922.1|13943|13941.6|13908|13906.6|767
1649748900000|2022-04-12 07:35:00|13923|13921.6|13922|13920.6|13930|13928.6|13902.5|13901.1|484
1649749200000|2022-04-12 07:40:00|13921.5|13920.1|13895|13893.6|13924.5|13923.1|13891.5|13890.1|456
1649749500000|2022-04-12 07:45:00|13895.5|13894.1|13936.2|13934.8|13940.7|13939.3|13890.5|13889.1|466
1649749800000|2022-04-12 07:50:00|13935.7|13934.3|13954.7|13953.3|13961.2|13959.8|13927.7|13926.3|497
1649750100000|2022-04-12 07:55:00|13954.2|13952.8|13961.7|13960.3|13966.2|13964.8|13948.2|13946.8|442
1649750400000|2022-04-12 08:00:00|13961.2|13959.8|13959.2|13957.8|13980.2|13978.8|13948.2|13946.8|637
1649750700000|2022-04-12 08:05:00|13959.7|13958.3|13947.2|13945.8|13967.7|13966.3|13931.2|13929.8|429
1649751000000|2022-04-12 08:10:00|13948.2|13946.8|13963.2|13961.8|13966.2|13964.8|13948.2|13946.8|320
1649751300000|2022-04-12 08:15:00|13963.7|13962.3|13965.2|13963.8|13972.7|13971.3|13958.2|13956.8|231
1649751600000|2022-04-12 08:20:00|13964.7|13963.3|13986.2|13984.8|13990.7|13989.3|13964.7|13963.3|403
1649751900000|2022-04-12 08:25:00|13982.7|13981.3|13982.2|13980.8|13985.2|13983.8|13963.2|13961.8|432
1649752200000|2022-04-12 08:30:00|13982.7|13981.3|14008.2|14006.8|14017.2|14015.8|13975.2|13973.8|551
1649752500000|2022-04-12 08:35:00|14008.7|14007.3|14027.7|14026.3|14030.7|14029.3|14007.7|14006.3|846
1649752800000|2022-04-12 08:40:00|14027.2|14025.8|14040.2|14038.8|14045.2|14043.8|14027.2|14025.8|691
1649753100000|2022-04-12 08:45:00|14040.7|14039.3|14047.2|14045.8|14060.7|14059.3|14036.7|14035.3|658
1649753400000|2022-04-12 08:50:00|14046.7|14045.3|14056.7|14055.3|14071.2|14069.8|14045.2|14043.8|556
1649753700000|2022-04-12 08:55:00|14057.2|14055.8|14033.2|14031.8|14058.7|14057.3|14029.2|14027.8|591
1649754000000|2022-04-12 09:00:00|14033.7|14032.3|14022.7|14021.3|14042.2|14040.8|14019.7|14018.3|454
1649754300000|2022-04-12 09:05:00|14023.2|14021.8|14052.7|14051.3|14062.2|14060.8|14021.7|14020.3|307
1649754600000|2022-04-12 09:10:00|14052.2|14050.8|14023.7|14022.3|14057.2|14055.8|14022.7|14021.3|330
1649754900000|2022-04-12 09:15:00|14024.2|14022.8|14029.7|14028.3|14036.7|14035.3|14010.7|14009.3|292
1649755200000|2022-04-12 09:20:00|14030.2|14028.8|14030.2|14028.8|14031.2|14029.8|14017.7|14016.3|238
1649755500000|2022-04-12 09:25:00|14030.7|14029.3|14032.2|14030.8|14039.7|14038.3|14024.2|14022.8|131
1649755800000|2022-04-12 09:30:00|14031.7|14030.3|14036.7|14035.3|14036.7|14035.3|14017.7|14016.3|241
1649756100000|2022-04-12 09:35:00|14037.2|14035.8|14047.2|14045.8|14056.2|14054.8|14028.2|14026.8|319
1649756400000|2022-04-12 09:40:00|14046.7|14045.3|14055.2|14053.8|14055.2|14053.8|14043.7|14042.3|253
1649756700000|2022-04-12 09:45:00|14055.7|14054.3|14045.2|14043.8|14055.7|14054.3|14041.7|14040.3|133
1649757000000|2022-04-12 09:50:00|14044.7|14043.3|14050.2|14048.8|14055.2|14053.8|14041.2|14039.8|151
1649757300000|2022-04-12 09:55:00|14049.7|14048.3|14034.2|14032.8|14050.7|14049.3|14030.2|14028.8|262
1649757600000|2022-04-12 10:00:00|14033.7|14032.3|14047.2|14045.8|14050.2|14048.8|14030.7|14029.3|182
1649757900000|2022-04-12 10:05:00|14046.7|14045.3|14052.2|14050.8|14052.7|14051.3|14036.7|14035.3|317
1649758200000|2022-04-12 10:10:00|14051.7|14050.3|14056.2|14054.8|14068.7|14067.3|14044.7|14043.3|1062
1649758500000|2022-04-12 10:15:00|14055.7|14054.3|14047.2|14045.8|14058.2|14056.8|14042.7|14041.3|186
1649758800000|2022-04-12 10:20:00|14047.7|14046.3|14047.2|14045.8|14060.2|14058.8|14042.2|14040.8|327
1649759100000|2022-04-12 10:25:00|14047.7|14046.3|14058.7|14057.3|14061.2|14059.8|14028.2|14026.8|393
1649759400000|2022-04-12 10:30:00|14058.2|14056.8|14061.2|14059.8|14062.2|14060.8|14049.7|14048.3|206
1649759700000|2022-04-12 10:35:00|14061.7|14060.3|14074.2|14072.8|14091.7|14090.3|14061.7|14060.3|658
1649760000000|2022-04-12 10:40:00|14074.7|14073.3|14077.2|14075.8|14084.2|14082.8|14063.7|14062.3|204
1649760300000|2022-04-12 10:45:00|14077.7|14076.3|14071.2|14069.8|14077.7|14076.3|14062.7|14061.3|122
1649760600000|2022-04-12 10:50:00|14070.7|14069.3|14075.7|14074.3|14075.7|14074.3|14067.2|14065.8|137
1649760900000|2022-04-12 10:55:00|14075.2|14073.8|14057.7|14056.3|14076.2|14074.8|14053.7|14052.3|141
1649761200000|2022-04-12 11:00:00|14058.2|14056.8|14060.7|14059.3|14071.7|14070.3|14057.2|14055.8|183
1649761500000|2022-04-12 11:05:00|14060.2|14058.8|14061.2|14059.8|14066.2|14064.8|14054.2|14052.8|283
1649761800000|2022-04-12 11:10:00|14060.7|14059.3|14059.2|14057.8|14069.7|14068.3|14053.7|14052.3|329
1649762100000|2022-04-12 11:15:00|14058.7|14057.3|14059.2|14057.8|14065.2|14063.8|14046.7|14045.3|300
1649762400000|2022-04-12 11:20:00|14058.7|14057.3|14061.2|14059.8|14069.2|14067.8|14058.2|14056.8|86
1649762700000|2022-04-12 11:25:00|14060.7|14059.3|14069.2|14067.8|14074.7|14073.3|14056.2|14054.8|138
1649763000000|2022-04-12 11:30:00|14070.2|14068.8|14066.2|14064.8|14076.2|14074.8|14064.7|14063.3|142
1649763300000|2022-04-12 11:35:00|14065.7|14064.3|14062.2|14060.8|14069.2|14067.8|14058.7|14057.3|211
1649763600000|2022-04-12 11:40:00|14062.1|14060.7|14060.1|14058.7|14071.6|14070.2|14051.1|14049.7|225
1649763900000|2022-04-12 11:45:00|14060.6|14059.2|14065.1|14063.7|14068.6|14067.2|14060.1|14058.7|134
1649764200000|2022-04-12 11:50:00|14064.6|14063.2|14067.1|14065.7|14071.1|14069.7|14063.1|14061.7|140
1649764500000|2022-04-12 11:55:00|14066.6|14065.2|14078.1|14076.7|14079.1|14077.7|14064.6|14063.2|238
1649764800000|2022-04-12 12:00:00|14076.6|14075.2|14066.1|14064.7|14084.6|14083.2|14061.1|14059.7|315
1649765100000|2022-04-12 12:05:00|14065.6|14064.2|14080.1|14078.7|14083.1|14081.7|14064.1|14062.7|186
1649765400000|2022-04-12 12:10:00|14079.6|14078.2|14087.1|14085.7|14088.6|14087.2|14076.6|14075.2|159
1649765700000|2022-04-12 12:15:00|14086.6|14085.2|14088.1|14086.7|14089.6|14088.2|14083.1|14081.7|153
1649766000000|2022-04-12 12:20:00|14088.6|14087.2|14091.6|14090.2|14096.1|14094.7|14088.1|14086.7|180
1649766300000|2022-04-12 12:25:00|14092.1|14090.7|14072.1|14070.7|14092.1|14090.7|14069.6|14068.2|306
1649766600000|2022-04-12 12:30:00|14072.6|14071.2|14142.6|14141.2|14148.1|14146.7|14072.6|14071.2|1933
1649766900000|2022-04-12 12:35:00|14142.1|14140.7|14127.1|14125.7|14142.6|14141.2|14111.1|14109.7|670
1649767200000|2022-04-12 12:40:00|14126.6|14125.2|14142.1|14140.7|14149.6|14148.2|14117.1|14115.7|571
1649767500000|2022-04-12 12:45:00|14141.6|14140.2|14161.6|14160.2|14163.1|14161.7|14140.1|14138.7|724
1649767800000|2022-04-12 12:50:00|14161.1|14159.7|14173.1|14171.7|14182.1|14180.7|14149.1|14147.7|553
1649768100000|2022-04-12 12:55:00|14175.1|14173.7|14160.1|14158.7|14182.6|14181.2|14155.6|14154.2|465
1649768400000|2022-04-12 13:00:00|14160.6|14159.2|14162.6|14161.2|14168.1|14166.7|14147.1|14145.7|482
1649768700000|2022-04-12 13:05:00|14162.1|14160.7|14120.1|14118.7|14167.6|14166.2|14106.6|14105.2|1166
1649769000000|2022-04-12 13:10:00|14120.6|14119.2|14110.1|14108.7|14122.6|14121.2|14105.6|14104.2|527
1649769300000|2022-04-12 13:15:00|14109.6|14108.2|14132.1|14130.7|14133.6|14132.2|14109.6|14108.2|389
1649769600000|2022-04-12 13:20:00|14131.6|14130.2|14115.1|14113.7|14136.1|14134.7|14109.1|14107.7|375
1649769900000|2022-04-12 13:25:00|14115.6|14114.2|14114.1|14112.7|14125.1|14123.7|14110.6|14109.2|269
1649770200000|2022-04-12 13:30:00|14112.1|14110.7|14093.1|14091.7|14113.1|14111.7|14081.1|14079.7|834
1649770500000|2022-04-12 13:35:00|14092.6|14091.2|14118.6|14117.2|14128.1|14126.7|14086.1|14084.7|615
1649770800000|2022-04-12 13:40:00|14120.1|14118.7|14129.6|14128.2|14131.6|14130.2|14104.1|14102.7|334
1649771100000|2022-04-12 13:45:00|14130.1|14128.7|14142.1|14140.7|14161.1|14159.7|14121.6|14120.2|459
1649771400000|2022-04-12 13:50:00|14141.6|14140.2|14159.1|14157.7|14173.1|14171.7|14141.1|14139.7|519
1649771700000|2022-04-12 13:55:00|14157.1|14155.7|14165.1|14163.7|14169.1|14167.7|14150.6|14149.2|506
1649772000000|2022-04-12 14:00:00|14166.1|14164.7|14160.6|14159.2|14169.6|14168.2|14155.1|14153.7|461
1649772300000|2022-04-12 14:05:00|14161.1|14159.7|14148.1|14146.7|14165.6|14164.2|14140.6|14139.2|399
1649772600000|2022-04-12 14:10:00|14147.2|14145.8|14152.2|14150.8|14159.2|14157.8|14139.7|14138.3|322
1649772900000|2022-04-12 14:15:00|14151.2|14149.8|14142.2|14140.8|14160.2|14158.8|14134.7|14133.3|270
1649773200000|2022-04-12 14:20:00|14142.7|14141.3|14143.2|14141.8|14158.7|14157.3|14136.7|14135.3|234
1649773500000|2022-04-12 14:25:00|14142.7|14141.3|14120.2|14118.8|14144.7|14143.3|14120.2|14118.8|283
1649773800000|2022-04-12 14:30:00|14120.7|14119.3|14120.7|14119.3|14125.7|14124.3|14112.2|14110.8|269
1649774100000|2022-04-12 14:35:00|14121.2|14119.8|14108.2|14106.8|14135.7|14134.3|14103.2|14101.8|515
1649774400000|2022-04-12 14:40:00|14109.2|14107.8|14105.2|14103.8|14113.2|14111.8|14099.7|14098.3|260
1649774700000|2022-04-12 14:45:00|14105.7|14104.3|14097.7|14096.3|14110.7|14109.3|14093.7|14092.3|355
1649775000000|2022-04-12 14:50:00|14097.2|14095.8|14088.2|14086.8|14099.7|14098.3|14085.2|14083.8|411
1649775300000|2022-04-12 14:55:00|14087.7|14086.3|14090.2|14088.8|14097.2|14095.8|14082.2|14080.8|380
1649775600000|2022-04-12 15:00:00|14089.2|14087.8|14109.7|14108.3|14109.7|14108.3|14080.7|14079.3|422
1649775900000|2022-04-12 15:05:00|14110.2|14108.8|14107.7|14106.3|14116.2|14114.8|14097.2|14095.8|431
1649776200000|2022-04-12 15:10:00|14108.2|14106.8|14117.2|14115.8|14119.7|14118.3|14102.7|14101.3|401
1649776500000|2022-04-12 15:15:00|14117.7|14116.3|14126.7|14125.3|14126.7|14125.3|14111.7|14110.3|416
1649776800000|2022-04-12 15:20:00|14126.2|14124.8|14128.2|14126.8|14136.2|14134.8|14125.2|14123.8|548
1649777100000|2022-04-12 15:25:00|14128.7|14127.3|14124.7|14123.3|14138.7|14137.3|14117.2|14115.8|840
1649777400000|2022-04-12 15:30:00|14125.4|14122.6|14120.9|14118.1|14133.9|14131.1|14114.4|14111.6|1246
1649777700000|2022-04-12 15:35:00|14121.9|14119.1|14122.9|14120.1|14138.4|14135.6|14109.9|14107.1|638
1649778000000|2022-04-12 15:40:00|14122.4|14119.6|14111.9|14109.1|14126.9|14124.1|14111.4|14108.6|155
1649778300000|2022-04-12 15:45:00|14111.4|14108.6|14110.4|14107.6|14130.9|14128.1|14108.4|14105.6|645
1649778600000|2022-04-12 15:50:00|14110.9|14108.1|14120.9|14118.1|14124.9|14122.1|14107.4|14104.6|151
1649778900000|2022-04-12 15:55:00|14121.4|14118.6|14117.9|14115.1|14130.4|14127.6|14115.4|14112.6|161
1649779200000|2022-04-12 16:00:00|14118.4|14115.6|14113.9|14111.1|14120.9|14118.1|14110.4|14107.6|75
1649779500000|2022-04-12 16:05:00|14114.4|14111.6|14099.9|14097.1|14117.4|14114.6|14096.4|14093.6|141
1649779800000|2022-04-12 16:10:00|14100.4|14097.6|14096.9|14094.1|14100.9|14098.1|14089.4|14086.6|105
1649780100000|2022-04-12 16:15:00|14097.4|14094.6|14099.9|14097.1|14110.4|14107.6|14092.9|14090.1|138
1649780400000|2022-04-12 16:20:00|14099.4|14096.6|14086.9|14084.1|14099.4|14096.6|14084.4|14081.6|84
1649780700000|2022-04-12 16:25:00|14086.4|14083.6|14075.9|14073.1|14086.4|14083.6|14071.4|14068.6|322
1649781000000|2022-04-12 16:30:00|14075.4|14072.6|14083.9|14081.1|14090.4|14087.6|14073.4|14070.6|110
1649781300000|2022-04-12 16:35:00|14083.4|14080.6|14086.9|14084.1|14095.4|14092.6|14081.9|14079.1|77
1649781600000|2022-04-12 16:40:00|14086.4|14083.6|14080.9|14078.1|14090.9|14088.1|14075.9|14073.1|113
1649781900000|2022-04-12 16:45:00|14080.4|14077.6|14086.9|14084.1|14087.4|14084.6|14070.4|14067.6|147
1649782200000|2022-04-12 16:50:00|14086.4|14083.6|14093.4|14090.6|14098.4|14095.6|14085.4|14082.6|153
1649782500000|2022-04-12 16:55:00|14092.9|14090.1|14096.9|14094.1|14100.9|14098.1|14092.4|14089.6|80
1649782800000|2022-04-12 17:00:00|14096.4|14093.6|14085.9|14083.1|14101.9|14099.1|14074.4|14071.6|91
1649783100000|2022-04-12 17:05:00|14085.4|14082.6|14086.9|14084.1|14094.9|14092.1|14082.4|14079.6|58
1649783400000|2022-04-12 17:10:00|14086.4|14083.6|14101.4|14098.6|14108.4|14105.6|14084.9|14082.1|146
1649783700000|2022-04-12 17:15:00|14100.9|14098.1|14101.9|14099.1|14104.4|14101.6|14089.9|14087.1|112
1649784000000|2022-04-12 17:20:00|14101.4|14098.6|14099.9|14097.1|14115.9|14113.1|14094.9|14092.1|172
1649784300000|2022-04-12 17:25:00|14100.4|14097.6|14088.9|14086.1|14101.9|14099.1|14088.4|14085.6|58
1649784600000|2022-04-12 17:30:00|14088.4|14085.6|14092.9|14090.1|14096.4|14093.6|14081.4|14078.6|78
1649784900000|2022-04-12 17:35:00|14093.4|14090.6|14080.9|14078.1|14101.4|14098.6|14080.4|14077.6|57
1649785200000|2022-04-12 17:40:00|14080.4|14077.6|14065.9|14063.1|14085.9|14083.1|14064.4|14061.6|139
1649785500000|2022-04-12 17:45:00|14065.4|14062.6|14060.4|14057.6|14066.9|14064.1|14053.9|14051.1|155
1649785800000|2022-04-12 17:50:00|14060.9|14058.1|14043.9|14041.1|14062.9|14060.1|14039.9|14037.1|272
1649786100000|2022-04-12 17:55:00|14044.4|14041.6|14042.9|14040.1|14044.9|14042.1|14035.9|14033.1|165
1649786400000|2022-04-12 18:00:00|14041.9|14039.1|14049.4|14046.6|14050.4|14047.6|14034.4|14031.6|141
1649786700000|2022-04-12 18:05:00|14048.9|14046.1|14049.9|14047.1|14061.9|14059.1|14045.9|14043.1|174
1649787000000|2022-04-12 18:10:00|14050.4|14047.6|14028.9|14026.1|14050.4|14047.6|14028.4|14025.6|144
1649787300000|2022-04-12 18:15:00|14028.4|14025.6|14023.4|14020.6|14031.4|14028.6|14016.9|14014.1|185
1649787600000|2022-04-12 18:20:00|14023.9|14021.1|14018.9|14016.1|14032.9|14030.1|14017.4|14014.6|113
1649787900000|2022-04-12 18:25:00|14018.4|14015.6|14014.4|14011.6|14025.4|14022.6|14013.4|14010.6|124
1649788200000|2022-04-12 18:30:00|14013.9|14011.1|14010.9|14008.1|14017.4|14014.6|13994.9|13992.1|367
1649788500000|2022-04-12 18:35:00|14010.4|14007.6|14006.9|14004.1|14016.4|14013.6|14001.9|13999.1|178
1649788800000|2022-04-12 18:40:00|14006.4|14003.6|13993.4|13990.6|14009.9|14007.1|13987.9|13985.1|151
1649789100000|2022-04-12 18:45:00|13993.9|13991.1|14014.9|14012.1|14018.9|14016.1|13993.9|13991.1|226
1649789400000|2022-04-12 18:50:00|14014.4|14011.6|14018.9|14016.1|14020.9|14018.1|14002.4|13999.6|94
1649789700000|2022-04-12 18:55:00|14018.4|14015.6|14017.4|14014.6|14024.9|14022.1|14004.9|14002.1|97
1649790000000|2022-04-12 19:00:00|14016.4|14013.6|13993.9|13991.1|14018.9|14016.1|13990.9|13988.1|131
1649790300000|2022-04-12 19:05:00|13993.4|13990.6|13978.4|13975.6|13995.9|13993.1|13977.9|13975.1|209
1649790600000|2022-04-12 19:10:00|13977.9|13975.1|13978.9|13976.1|13985.9|13983.1|13970.9|13968.1|180
1649790900000|2022-04-12 19:15:00|13978.4|13975.6|13991.4|13988.6|13992.9|13990.1|13975.4|13972.6|134
1649791200000|2022-04-12 19:20:00|13991.9|13989.1|13989.9|13987.1|14004.4|14001.6|13988.9|13986.1|194
1649791500000|2022-04-12 19:25:00|13989.4|13986.6|13978.9|13976.1|13989.4|13986.6|13972.9|13970.1|134
1649791800000|2022-04-12 19:30:00|13979.4|13976.6|13983.4|13980.6|13991.9|13989.1|13972.4|13969.6|130
1649792100000|2022-04-12 19:35:00|13983.9|13981.1|14001.9|13999.1|14005.9|14003.1|13979.9|13977.1|169
1649792400000|2022-04-12 19:40:00|14001.4|13998.6|13995.4|13992.6|14009.4|14006.6|13988.9|13986.1|150
1649792700000|2022-04-12 19:45:00|13995.9|13993.1|14000.9|13998.1|14014.4|14011.6|13987.4|13984.6|254
1649793000000|2022-04-12 19:50:00|14000.4|13997.6|14004.4|14001.6|14008.4|14005.6|13984.4|13981.6|241
1649793300000|2022-04-12 19:55:00|14003.9|14001.1|14013.9|14011.1|14019.4|14016.6|13998.9|13996.1|345
1649793600000|2022-04-12 20:00:00|14013|14006|14004.6|13997.6|14013|14006|13995.5|13988.5|377
1649793900000|2022-04-12 20:05:00|14008.2|14001.2|14041.5|14034.5|14042.8|14035.8|14003.5|13996.5|0
1649794200000|2022-04-12 20:10:00|14041.4|14034.4|14028.9|14021.9|14041.4|14034.4|14028.2|14021.2|0
1649794500000|2022-04-12 20:15:00|14029.4|14022.4|14030.9|14023.9|14032.1|14025.1|14025.1|14018.1|0
1649794800000|2022-04-12 20:20:00|14029.7|14022.7|14030.2|14023.2|14030.9|14023.9|14025.5|14018.5|0
1649795100000|2022-04-12 20:25:00|14030.3|14023.3|14034.2|14027.2|14035.2|14028.2|14029.2|14022.2|0
1649795400000|2022-04-12 20:30:00|14034.1|14027.1|14033.2|14026.2|14038.3|14031.3|14033.2|14026.2|0
1649795700000|2022-04-12 20:35:00|14034.3|14027.3|14032.9|14025.9|14034.4|14027.4|14031.9|14024.9|0
1649796000000|2022-04-12 20:40:00|14033.5|14026.5|14030.5|14023.5|14034.1|14027.1|14030.5|14023.5|0
1649796300000|2022-04-12 20:45:00|14029.3|14022.3|14024.2|14017.2|14030.6|14023.6|14023|14016|0
1649796600000|2022-04-12 20:50:00|14023|14016|14029.8|14022.8|14031.2|14024.2|14022.8|14015.8|0
1649796900000|2022-04-12 20:55:00|14029.6|14022.6|14022.9|14015.9|14032|14025|14022.3|14015.3|0
1649797200000|2022-04-12 21:00:00|14025|14018|14025.6|14018.6|14027.2|14020.2|14024|14017|0
1649797500000|2022-04-12 21:05:00|14025.5|14018.5|14025.2|14018.2|14027.3|14020.3|14025.2|14018.2|0
1649797800000|2022-04-12 21:10:00|14025.3|14018.3|14025.3|14018.3|14025.3|14018.3|14025|14018|0
1649798100000|2022-04-12 21:15:00|14025.2|14018.2|14025.4|14018.4|14025.4|14018.4|14025.2|14018.2|0
1649798400000|2022-04-12 21:20:00|14025.8|14018.8|14026.1|14019.1|14026.9|14019.9|14025.3|14018.3|0
1649798700000|2022-04-12 21:25:00|14027.1|14020.1|14026.8|14019.8|14027.8|14020.8|14026.1|14019.1|0
1649799000000|2022-04-12 21:30:00|14026.7|14019.7|14024.2|14017.2|14026.8|14019.8|14022.9|14015.9|0
1649799300000|2022-04-12 21:35:00|14024.1|14017.1|14027.1|14020.1|14027.1|14020.1|14023.1|14016.1|0
1649799600000|2022-04-12 21:40:00|14025.5|14018.5|14026|14019|14026|14019|14023.4|14016.4|0
1649799900000|2022-04-12 21:45:00|14025.2|14018.2|14024.9|14017.9|14026.8|14019.8|14023.9|14016.9|0
1649800200000|2022-04-12 21:50:00|14023.1|14016.1|14025.2|14018.2|14025.6|14018.6|14023.1|14016.1|0
1649800500000|2022-04-12 21:55:00|14025.9|14018.9|14026.8|14019.8|14027.3|14020.3|14024.5|14017.5|0
1649800800000|2022-04-12 22:00:00|14033.1|14026.1|14034.8|14027.8|14038.4|14031.4|14027.9|14020.9|0
1649801100000|2022-04-12 22:05:00|14034.1|14027.1|14037.3|14030.3|14040.7|14033.7|14033.5|14026.5|0
1649801400000|2022-04-12 22:10:00|14038|14031|14032.7|14025.7|14041.6|14034.6|14032.1|14025.1|0
1649801700000|2022-04-12 22:15:00|14033.3|14026.3|14020.7|14013.7|14033.3|14026.3|14018.3|14011.3|0
1649802000000|2022-04-12 22:20:00|14021.3|14014.3|14020.4|14013.4|14025.6|14018.6|14014.2|14007.2|0
1649802300000|2022-04-12 22:25:00|14020.3|14013.3|14020.9|14013.9|14023.3|14016.3|14018|14011|0
1649802600000|2022-04-12 22:30:00|14021.5|14014.5|14028.1|14021.1|14029.3|14022.3|14021.5|14014.5|0
1649802900000|2022-04-12 22:35:00|14029.3|14022.3|14031.7|14024.7|14036.5|14029.5|14029.3|14022.3|0
1649803200000|2022-04-12 22:40:00|14031.1|14024.1|14033.9|14026.9|14035.6|14028.6|14031.1|14024.1|0
1649803500000|2022-04-12 22:45:00|14034.4|14027.4|14036.2|14029.2|14036.2|14029.2|14031.4|14024.4|0
1649803800000|2022-04-12 22:50:00|14036.1|14029.1|14044.6|14037.6|14045.6|14038.6|14036.1|14029.1|0
1649804100000|2022-04-12 22:55:00|14044.5|14037.5|14047.1|14040.1|14047.8|14040.8|14041.9|14034.9|0
1649804400000|2022-04-12 23:00:00|14045.9|14038.9|14053.2|14046.2|14053.2|14046.2|14045.3|14038.3|0
1649804700000|2022-04-12 23:05:00|14052|14045|14056.8|14049.8|14056.8|14049.8|14050.8|14043.8|0
1649805000000|2022-04-12 23:10:00|14056.2|14049.2|14054.1|14047.1|14056.8|14049.8|14052.5|14045.5|0
1649805300000|2022-04-12 23:15:00|14053.5|14046.5|14056.3|14049.3|14057.5|14050.5|14050.3|14043.3|0
1649805600000|2022-04-12 23:20:00|14055.1|14048.1|14052.4|14045.4|14055.1|14048.1|14050|14043|0
1649805900000|2022-04-12 23:25:00|14053.6|14046.6|14054.2|14047.2|14058|14051|14052.4|14045.4|0
1649806200000|2022-04-12 23:30:00|14055.4|14048.4|14049.4|14042.4|14055.4|14048.4|14049.4|14042.4|0
1649806500000|2022-04-12 23:35:00|14048.8|14041.8|14045.8|14038.8|14055.4|14048.4|14045.8|14038.8|0
1649806800000|2022-04-12 23:40:00|14047|14040|14055.4|14048.4|14056.6|14049.6|14047|14040|0
1649807100000|2022-04-12 23:45:00|14055.9|14048.9|14062.7|14055.7|14062.7|14055.7|14055.4|14048.4|0
1649807400000|2022-04-12 23:50:00|14063.9|14056.9|14068.4|14061.4|14072|14065|14063.9|14056.9|0
1649807700000|2022-04-12 23:55:00|14069.6|14062.6|14074.8|14067.8|14074.8|14067.8|14068.7|14061.7|0
1649808000000|2022-04-13 00:00:00|14073.6|14066.6|14075.8|14068.8|14081|14074|14072.3|14065.3|0
1649808300000|2022-04-13 00:05:00|14077|14070|14081.7|14074.7|14083.1|14076.1|14072.2|14065.2|0
1649808600000|2022-04-13 00:10:00|14082.3|14075.3|14074.1|14067.1|14082.9|14075.9|14074.1|14067.1|0
1649808900000|2022-04-13 00:15:00|14075.3|14068.3|14065|14060|14075.3|14068.3|14058|14053|48
1649809200000|2022-04-13 00:20:00|14063.5|14058.5|14068|14063|14069.5|14064.5|14062|14057|14
1649809500000|2022-04-13 00:25:00|14068.5|14063.5|14060|14055|14069.5|14064.5|14054|14049|8
1649809800000|2022-04-13 00:30:00|14058.5|14053.5|14072|14067|14073.5|14068.5|14058.5|14053.5|38
1649810100000|2022-04-13 00:35:00|14073|14068|14080|14075|14083.5|14078.5|14073|14068|28
1649810400000|2022-04-13 00:40:00|14079.5|14074.5|14086|14081|14086.5|14081.5|14075|14070|3
1649810700000|2022-04-13 00:45:00|14085.5|14080.5|14093.5|14088.5|14098|14093|14083.5|14078.5|20
1649811000000|2022-04-13 00:50:00|14095|14090|14092.5|14087.5|14096|14091|14092.5|14087.5|5
1649811300000|2022-04-13 00:55:00|14092|14087|14095.5|14090.5|14095.5|14090.5|14092|14087|2
1649811600000|2022-04-13 01:00:00|14096|14091|14093.5|14088.5|14099.5|14094.5|14093|14088|7
1649811900000|2022-04-13 01:05:00|14094|14089|14089|14084|14096|14091|14089|14084|1
1649812200000|2022-04-13 01:10:00|14090.5|14085.5|14085.5|14080.5|14092|14087|14085.5|14080.5|3
1649812500000|2022-04-13 01:15:00|14086|14081|14087|14082|14087|14082|14081.5|14076.5|15
1649812800000|2022-04-13 01:20:00|14085.5|14080.5|14090|14085|14090.5|14085.5|14084|14079|6
1649813100000|2022-04-13 01:25:00|14089.5|14084.5|14086.5|14081.5|14089.5|14084.5|14086|14081|4
1649813400000|2022-04-13 01:30:00|14087|14082|14085|14080|14091|14086|14083|14078|4
1649813700000|2022-04-13 01:35:00|14084|14079|14080.5|14075.5|14084.5|14079.5|14078.5|14073.5|9
1649814000000|2022-04-13 01:40:00|14081|14076|14086|14081|14086.5|14081.5|14079.5|14074.5|3
1649814300000|2022-04-13 01:45:00|14086.5|14081.5|14081|14076|14093|14088|14079.5|14074.5|4
1649814600000|2022-04-13 01:50:00|14080.5|14075.5|14082.5|14077.5|14092|14087|14079.5|14074.5|1
1649814900000|2022-04-13 01:55:00|14083|14078|14086|14081|14091.5|14086.5|14081|14076|9
1649815200000|2022-04-13 02:00:00|14086.5|14081.5|14083.5|14078.5|14089|14084|14083|14078|0
1649815500000|2022-04-13 02:05:00|14085.5|14080.5|14096|14091|14099|14094|14084|14079|62
1649815800000|2022-04-13 02:10:00|14095.5|14090.5|14096.5|14091.5|14097|14092|14093|14088|2
1649816100000|2022-04-13 02:15:00|14096|14091|14096|14091|14101|14096|14093.5|14088.5|13
1649816400000|2022-04-13 02:20:00|14094.5|14089.5|14099|14094|14101|14096|14093.5|14088.5|33
1649816700000|2022-04-13 02:25:00|14098.5|14093.5|14097|14092|14099.5|14094.5|14095.5|14090.5|5
1649817000000|2022-04-13 02:30:00|14096.5|14091.5|14097.5|14092.5|14099|14094|14094|14089|4
1649817300000|2022-04-13 02:35:00|14098|14093|14090|14085|14099|14094|14090|14085|10
1649817600000|2022-04-13 02:40:00|14089.5|14084.5|14081.5|14076.5|14090|14085|14079|14074|8
1649817900000|2022-04-13 02:45:00|14081|14076|14086|14081|14086|14081|14081|14076|6
1649818200000|2022-04-13 02:50:00|14086.5|14081.5|14090.5|14085.5|14090.5|14085.5|14085.5|14080.5|17
1649818500000|2022-04-13 02:55:00|14090|14085|14087|14082|14090.5|14085.5|14087|14082|4
1649818800000|2022-04-13 03:00:00|14087.5|14082.5|14094|14089|14094.5|14089.5|14087.5|14082.5|0
1649819100000|2022-04-13 03:05:00|14093.5|14088.5|14093|14088|14101|14096|14092.5|14087.5|4
1649819400000|2022-04-13 03:10:00|14093.5|14088.5|14094.5|14089.5|14097.5|14092.5|14091.5|14086.5|3
1649819700000|2022-04-13 03:15:00|14094|14089|14094.5|14089.5|14094.5|14089.5|14092.5|14087.5|0
1649820000000|2022-04-13 03:20:00|14095|14090|14096|14091|14099|14094|14093|14088|8
1649820300000|2022-04-13 03:25:00|14095.5|14090.5|14096|14091|14096|14091|14093.5|14088.5|3
1649820600000|2022-04-13 03:30:00|14097|14092|14095.5|14090.5|14099|14094|14093.5|14088.5|7
1649820900000|2022-04-13 03:35:00|14095|14090|14101|14096|14101|14096|14094.5|14089.5|1
1649821200000|2022-04-13 03:40:00|14101.5|14096.5|14097|14092|14103|14098|14096|14091|10
1649821500000|2022-04-13 03:45:00|14096.5|14091.5|14101.5|14096.5|14102|14097|14094|14089|20
1649821800000|2022-04-13 03:50:00|14101|14096|14101|14096|14101|14096|14100.5|14095.5|0
1649822100000|2022-04-13 03:55:00|14100.5|14095.5|14097.5|14092.5|14100.5|14095.5|14097|14092|1
1649822400000|2022-04-13 04:00:00|14097|14092|14094.5|14089.5|14097.5|14092.5|14094|14089|4
1649822700000|2022-04-13 04:05:00|14095|14090|14097.5|14092.5|14097.5|14092.5|14095|14090|4
1649823000000|2022-04-13 04:10:00|14097|14092|14097.5|14092.5|14097.5|14092.5|14096|14091|3
1649823300000|2022-04-13 04:15:00|14097|14092|14101.5|14096.5|14101.5|14096.5|14095.5|14090.5|8
1649823600000|2022-04-13 04:20:00|14101|14096|14102|14097|14105|14100|14100|14095|5
1649823900000|2022-04-13 04:25:00|14101|14096|14093|14088|14102|14097|14091.5|14086.5|5
1649824200000|2022-04-13 04:30:00|14092.5|14087.5|14087|14082|14092.5|14087.5|14086.5|14081.5|6
1649824500000|2022-04-13 04:35:00|14086.5|14081.5|14079|14074|14086.5|14081.5|14078.5|14073.5|6
1649824800000|2022-04-13 04:40:00|14078.5|14073.5|14077.5|14072.5|14079|14074|14076|14071|7
1649825100000|2022-04-13 04:45:00|14078|14073|14082|14077|14083|14078|14076|14071|3
1649825400000|2022-04-13 04:50:00|14081.5|14076.5|14082.5|14077.5|14082.5|14077.5|14081.5|14076.5|0
1649825700000|2022-04-13 04:55:00|14083|14078|14084|14079|14084|14079|14082.5|14077.5|2
1649826000000|2022-04-13 05:00:00|14083.5|14078.5|14098.5|14093.5|14099.5|14094.5|14081|14076|20
1649826300000|2022-04-13 05:05:00|14097|14092|14089.5|14084.5|14097|14092|14088|14083|38
1649826600000|2022-04-13 05:10:00|14089|14084|14089|14084|14090.5|14085.5|14082|14077|50
1649826900000|2022-04-13 05:15:00|14089.5|14084.5|14096|14091|14098.5|14093.5|14089|14084|46
1649827200000|2022-04-13 05:20:00|14096.5|14091.5|14097|14092|14103|14098|14096|14091|28
1649827500000|2022-04-13 05:25:00|14096|14091|14096|14091|14096|14091|14089.5|14084.5|35
1649827800000|2022-04-13 05:30:00|14096.5|14091.5|14121|14116|14121|14116|14095|14090|55
1649828100000|2022-04-13 05:35:00|14120.5|14115.5|14118.5|14113.5|14128.5|14123.5|14114|14109|77
1649828400000|2022-04-13 05:40:00|14119|14114|14110|14105|14123.5|14118.5|14110|14105|23
1649828700000|2022-04-13 05:45:00|14109.5|14104.5|14122|14117|14124|14119|14109.5|14104.5|29
1649829000000|2022-04-13 05:50:00|14121.5|14116.5|14139|14134|14139.5|14134.5|14118|14113|107
1649829300000|2022-04-13 05:55:00|14138.5|14133.5|14145.5|14140.5|14151|14146|14134.5|14129.5|64
1649829600000|2022-04-13 06:00:00|14144.4|14141.6|14116.9|14114.1|14148.4|14145.6|14116.4|14113.6|253
1649829900000|2022-04-13 06:05:00|14116.4|14113.6|14104.9|14102.1|14116.4|14113.6|14099.4|14096.6|229
1649830200000|2022-04-13 06:10:00|14105.4|14102.6|14111.9|14109.1|14120.9|14118.1|14100.9|14098.1|190
1649830500000|2022-04-13 06:15:00|14111.4|14108.6|14119.9|14117.1|14120.9|14118.1|14103.9|14101.1|150
1649830800000|2022-04-13 06:20:00|14119.4|14116.6|14108.9|14106.1|14121.4|14118.6|14105.9|14103.1|60
1649831100000|2022-04-13 06:25:00|14108.4|14105.6|14103.9|14101.1|14108.9|14106.1|14097.9|14095.1|102
1649831400000|2022-04-13 06:30:00|14103.4|14100.6|14074.4|14071.6|14104.4|14101.6|14070.4|14067.6|189
1649831700000|2022-04-13 06:35:00|14075.4|14072.6|14065.9|14063.1|14078.9|14076.1|14065.9|14063.1|167
1649832000000|2022-04-13 06:40:00|14065.4|14062.6|14052.9|14050.1|14068.9|14066.1|14052.9|14050.1|206
1649832300000|2022-04-13 06:45:00|14053.9|14051.1|14062.9|14060.1|14068.9|14066.1|14050.4|14047.6|193
1649832600000|2022-04-13 06:50:00|14063.4|14060.6|14058.4|14055.6|14070.9|14068.1|14058.4|14055.6|144
1649832900000|2022-04-13 06:55:00|14057.9|14055.1|14055.4|14052.6|14057.9|14055.1|14039.9|14037.1|278
1649833200000|2022-04-13 07:00:00|14054.7|14053.3|14041.7|14040.3|14074.2|14072.8|14013.7|14012.3|1428
1649833500000|2022-04-13 07:05:00|14042.2|14040.8|14016.2|14014.8|14055.2|14053.8|14010.7|14009.3|657
1649833800000|2022-04-13 07:10:00|14014.2|14012.8|14040.2|14038.8|14048.7|14047.3|14011.2|14009.8|660
1649834100000|2022-04-13 07:15:00|14040.7|14039.3|14051.2|14049.8|14069.7|14068.3|14036.2|14034.8|519
1649834400000|2022-04-13 07:20:00|14050.7|14049.3|14055.7|14054.3|14084.2|14082.8|14043.2|14041.8|620
1649834700000|2022-04-13 07:25:00|14056.2|14054.8|14059.7|14058.3|14071.2|14069.8|14044.2|14042.8|374
1649835000000|2022-04-13 07:30:00|14059.2|14057.8|14035.7|14034.3|14059.7|14058.3|14029.7|14028.3|419
1649835300000|2022-04-13 07:35:00|14036.2|14034.8|14028.2|14026.8|14044.2|14042.8|14026.7|14025.3|371
1649835600000|2022-04-13 07:40:00|14028.7|14027.3|14056.2|14054.8|14059.2|14057.8|14025.2|14023.8|372
1649835900000|2022-04-13 07:45:00|14055.7|14054.3|14062.7|14061.3|14069.7|14068.3|14043.7|14042.3|590
1649836200000|2022-04-13 07:50:00|14062.2|14060.8|14053.7|14052.3|14062.2|14060.8|14039.2|14037.8|234
1649836500000|2022-04-13 07:55:00|14051.7|14050.3|14052.7|14051.3|14059.7|14058.3|14037.7|14036.3|308
1649836800000|2022-04-13 08:00:00|14051.7|14050.3|14068.7|14067.3|14074.2|14072.8|14051.2|14049.8|272
1649837100000|2022-04-13 08:05:00|14067.7|14066.3|14088.2|14086.8|14102.7|14101.3|14067.7|14066.3|554
1649837400000|2022-04-13 08:10:00|14086.7|14085.3|14064.2|14062.8|14090.2|14088.8|14061.2|14059.8|372
1649837700000|2022-04-13 08:15:00|14064.7|14063.3|14057.7|14056.3|14070.7|14069.3|14057.2|14055.8|157
1649838000000|2022-04-13 08:20:00|14056.7|14055.3|14060.7|14059.3|14064.2|14062.8|14048.7|14047.3|211
1649838300000|2022-04-13 08:25:00|14060.2|14058.8|14064.2|14062.8|14072.7|14071.3|14041.7|14040.3|219
1649838600000|2022-04-13 08:30:00|14064.7|14063.3|14083.2|14081.8|14083.7|14082.3|14056.2|14054.8|113
1649838900000|2022-04-13 08:35:00|14083.7|14082.3|14062.7|14061.3|14083.7|14082.3|14061.7|14060.3|153
1649839200000|2022-04-13 08:40:00|14063.2|14061.8|14085.2|14083.8|14090.7|14089.3|14061.2|14059.8|202
1649839500000|2022-04-13 08:45:00|14084.7|14083.3|14081.2|14079.8|14096.2|14094.8|14079.2|14077.8|206
1649839800000|2022-04-13 08:50:00|14081.7|14080.3|14087.7|14086.3|14090.7|14089.3|14069.7|14068.3|178
1649840100000|2022-04-13 08:55:00|14088.2|14086.8|14085.2|14083.8|14090.7|14089.3|14079.7|14078.3|134
1649840400000|2022-04-13 09:00:00|14084.7|14083.3|14080.2|14078.8|14091.2|14089.8|14079.7|14078.3|118
1649840700000|2022-04-13 09:05:00|14079.7|14078.3|14084.2|14082.8|14085.2|14083.8|14069.2|14067.8|162
1649841000000|2022-04-13 09:10:00|14083.2|14081.8|14083.2|14081.8|14088.2|14086.8|14079.2|14077.8|85
1649841300000|2022-04-13 09:15:00|14083.7|14082.3|14069.2|14067.8|14083.7|14082.3|14063.7|14062.3|251
1649841600000|2022-04-13 09:20:00|14069.7|14068.3|14059.2|14057.8|14069.7|14068.3|14055.2|14053.8|191
1649841900000|2022-04-13 09:25:00|14060.7|14059.3|14048.2|14046.8|14062.2|14060.8|14043.7|14042.3|208
1649842200000|2022-04-13 09:30:00|14048.7|14047.3|14058.2|14056.8|14060.7|14059.3|14043.2|14041.8|326
1649842500000|2022-04-13 09:35:00|14057.7|14056.3|14015.2|14013.8|14057.7|14056.3|13996.7|13995.3|587
1649842800000|2022-04-13 09:40:00|14014.7|14013.3|14005.7|14004.3|14015.2|14013.8|14002.2|14000.8|481
1649843100000|2022-04-13 09:45:00|14004.7|14003.3|14000.7|13999.3|14008.2|14006.8|13991.2|13989.8|275
1649843400000|2022-04-13 09:50:00|14000.2|13998.8|13995.2|13993.8|14000.7|13999.3|13989.7|13988.3|203
1649843700000|2022-04-13 09:55:00|13994.7|13993.3|13980.2|13978.8|13994.7|13993.3|13969.7|13968.3|479
1649844000000|2022-04-13 10:00:00|13979.7|13978.3|14006.2|14004.8|14011.7|14010.3|13969.2|13967.8|693
1649844300000|2022-04-13 10:05:00|14005.2|14003.8|13985.7|13984.3|14010.7|14009.3|13985.7|13984.3|274
1649844600000|2022-04-13 10:10:00|13986.2|13984.8|14001.7|14000.3|14002.7|14001.3|13986.2|13984.8|255
1649844900000|2022-04-13 10:15:00|14001.2|13999.8|13990.7|13989.3|14007.7|14006.3|13980.2|13978.8|262
1649845200000|2022-04-13 10:20:00|13990.2|13988.8|13987.2|13985.8|14003.7|14002.3|13985.7|13984.3|534
1649845500000|2022-04-13 10:25:00|13987.7|13986.3|13987.2|13985.8|13997.7|13996.3|13987.2|13985.8|269
1649845800000|2022-04-13 10:30:00|13986.7|13985.3|14010.2|14008.8|14011.2|14009.8|13985.7|13984.3|243
1649846100000|2022-04-13 10:35:00|14010.7|14009.3|14020.2|14018.8|14026.7|14025.3|14004.2|14002.8|318
1649846400000|2022-04-13 10:40:00|14020.7|14019.3|14016.2|14014.8|14024.7|14023.3|14009.7|14008.3|306
1649846700000|2022-04-13 10:45:00|14016.7|14015.3|14004.7|14003.3|14018.2|14016.8|14000.2|13998.8|313
1649847000000|2022-04-13 10:50:00|14005.2|14003.8|14016.2|14014.8|14019.7|14018.3|14002.2|14000.8|207
1649847300000|2022-04-13 10:55:00|14015.7|14014.3|14025.2|14023.8|14027.7|14026.3|14014.7|14013.3|292
1649847600000|2022-04-13 11:00:00|14025.7|14024.3|14027.2|14025.8|14027.7|14026.3|14012.2|14010.8|227
1649847900000|2022-04-13 11:05:00|14027.7|14026.3|14035.2|14033.8|14044.2|14042.8|14026.7|14025.3|310
1649848200000|2022-04-13 11:10:00|14035.7|14034.3|14030.7|14029.3|14039.7|14038.3|14027.7|14026.3|233
1649848500000|2022-04-13 11:15:00|14030.2|14028.8|14022.2|14020.8|14031.2|14029.8|14019.2|14017.8|217
1649848800000|2022-04-13 11:20:00|14021.7|14020.3|14006.2|14004.8|14023.7|14022.3|14005.2|14003.8|205
1649849100000|2022-04-13 11:25:00|14006.7|14005.3|14016.7|14015.3|14018.7|14017.3|13997.7|13996.3|237
1649849400000|2022-04-13 11:30:00|14016.2|14014.8|14009.2|14007.8|14016.7|14015.3|13999.2|13997.8|235
1649849700000|2022-04-13 11:35:00|14009.7|14008.3|14020.2|14018.8|14021.7|14020.3|14009.2|14007.8|190
1649850000000|2022-04-13 11:40:00|14020.3|14018.9|14012.3|14010.9|14021.3|14019.9|14008.8|14007.4|178
1649850300000|2022-04-13 11:45:00|14012.8|14011.4|14015.3|14013.9|14020.8|14019.4|14008.8|14007.4|331
1649850600000|2022-04-13 11:50:00|14015.8|14014.4|14011.8|14010.4|14019.8|14018.4|14006.3|14004.9|269
1649850900000|2022-04-13 11:55:00|14012.3|14010.9|14001.3|13999.9|14013.8|14012.4|13992.3|13990.9|306
1649851200000|2022-04-13 12:00:00|14000.8|13999.4|13994.8|13993.4|14007.3|14005.9|13994.8|13993.4|172
1649851500000|2022-04-13 12:05:00|13995.3|13993.9|13988.3|13986.9|14004.3|14002.9|13987.8|13986.4|238
1649851800000|2022-04-13 12:10:00|13987.8|13986.4|13988.3|13986.9|13992.3|13990.9|13978.8|13977.4|391
1649852100000|2022-04-13 12:15:00|13987.8|13986.4|13998.3|13996.9|13999.8|13998.4|13982.8|13981.4|199
1649852400000|2022-04-13 12:20:00|13998.8|13997.4|13986.3|13984.9|14013.3|14011.9|13979.3|13977.9|436
1649852700000|2022-04-13 12:25:00|13986.8|13985.4|13983.8|13982.4|13992.8|13991.4|13980.8|13979.4|217
1649853000000|2022-04-13 12:30:00|13984.3|13982.9|13978.3|13976.9|13984.3|13982.9|13960.3|13958.9|718
1649853300000|2022-04-13 12:35:00|13978.8|13977.4|13988.3|13986.9|13989.8|13988.4|13974.3|13972.9|389
1649853600000|2022-04-13 12:40:00|13987.8|13986.4|13983.3|13981.9|13997.3|13995.9|13978.3|13976.9|495
1649853900000|2022-04-13 12:45:00|13983.8|13982.4|13984.8|13983.4|13994.8|13993.4|13979.8|13978.4|201
1649854200000|2022-04-13 12:50:00|13984.3|13982.9|13987.8|13986.4|13992.3|13990.9|13979.8|13978.4|208
1649854500000|2022-04-13 12:55:00|13987.3|13985.9|13971.8|13970.4|13988.8|13987.4|13971.8|13970.4|241
1649854800000|2022-04-13 13:00:00|13972.8|13971.4|13977.3|13975.9|13980.8|13979.4|13969.8|13968.4|179
1649855100000|2022-04-13 13:05:00|13976.8|13975.4|13964.3|13962.9|13982.8|13981.4|13960.8|13959.4|188
1649855400000|2022-04-13 13:10:00|13964.8|13963.4|13968.3|13966.9|13974.8|13973.4|13962.3|13960.9|169
1649855700000|2022-04-13 13:15:00|13967.8|13966.4|13978.3|13976.9|13979.8|13978.4|13966.8|13965.4|212
1649856000000|2022-04-13 13:20:00|13977.8|13976.4|13981.3|13979.9|13988.8|13987.4|13976.3|13974.9|210
1649856300000|2022-04-13 13:25:00|13981.8|13980.4|13979.3|13977.9|13983.8|13982.4|13973.8|13972.4|398
1649856600000|2022-04-13 13:30:00|13978.3|13976.9|13998.8|13997.4|14002.3|14000.9|13973.8|13972.4|1076
1649856900000|2022-04-13 13:35:00|13998.3|13996.9|14020.3|14018.9|14030.8|14029.4|13994.8|13993.4|909
1649857200000|2022-04-13 13:40:00|14019.8|14018.4|14025.3|14023.9|14042.8|14041.4|14017.3|14015.9|644
1649857500000|2022-04-13 13:45:00|14025.8|14024.4|14033.3|14031.9|14040.3|14038.9|14019.3|14017.9|610
1649857800000|2022-04-13 13:50:00|14032.8|14031.4|14037.3|14035.9|14042.8|14041.4|14027.8|14026.4|499
1649858100000|2022-04-13 13:55:00|14037.8|14036.4|14024.3|14022.9|14038.8|14037.4|14011.3|14009.9|531
1649858400000|2022-04-13 14:00:00|14024.8|14023.4|14026.3|14024.9|14031.3|14029.9|14000.8|13999.4|645
1649858700000|2022-04-13 14:05:00|14026.8|14025.4|14017.3|14015.9|14040.8|14039.4|14015.3|14013.9|430
1649859000000|2022-04-13 14:10:00|14017.1|14015.7|14030.1|14028.7|14033.6|14032.2|14012.6|14011.2|307
1649859300000|2022-04-13 14:15:00|14030.6|14029.2|14041.1|14039.7|14054.1|14052.7|14030.1|14028.7|672
1649859600000|2022-04-13 14:20:00|14040.6|14039.2|14048.6|14047.2|14055.6|14054.2|14036.6|14035.2|476
1649859900000|2022-04-13 14:25:00|14049.1|14047.7|14031.1|14029.7|14050.1|14048.7|14027.6|14026.2|399
1649860200000|2022-04-13 14:30:00|14031.6|14030.2|14040.1|14038.7|14051.1|14049.7|14027.1|14025.7|632
1649860500000|2022-04-13 14:35:00|14039.6|14038.2|14025.6|14024.2|14040.6|14039.2|14022.1|14020.7|715
1649860800000|2022-04-13 14:40:00|14025.1|14023.7|14039.1|14037.7|14040.6|14039.2|14010.1|14008.7|516
1649861100000|2022-04-13 14:45:00|14038.6|14037.2|14031.6|14030.2|14043.6|14042.2|14028.1|14026.7|305
1649861400000|2022-04-13 14:50:00|14031.1|14029.7|14037.1|14035.7|14040.6|14039.2|14025.1|14023.7|270
1649861700000|2022-04-13 14:55:00|14036.6|14035.2|14036.1|14034.7|14041.1|14039.7|14027.1|14025.7|287
1649862000000|2022-04-13 15:00:00|14036.6|14035.2|14059.6|14058.2|14061.1|14059.7|14033.1|14031.7|361
1649862300000|2022-04-13 15:05:00|14060.1|14058.7|14056.6|14055.2|14061.1|14059.7|14050.6|14049.2|358
1649862600000|2022-04-13 15:10:00|14055.6|14054.2|14066.1|14064.7|14066.1|14064.7|14053.1|14051.7|346
1649862900000|2022-04-13 15:15:00|14065.6|14064.2|14068.6|14067.2|14071.6|14070.2|14062.6|14061.2|348
1649863200000|2022-04-13 15:20:00|14070.6|14069.2|14067.6|14066.2|14076.6|14075.2|14064.6|14063.2|650
1649863500000|2022-04-13 15:25:00|14068.1|14066.7|14070.1|14068.7|14080.1|14078.7|14063.6|14062.2|928
1649863800000|2022-04-13 15:30:00|14068.3|14065.5|14084.3|14081.5|14090.3|14087.5|14065.8|14063|1428
1649864100000|2022-04-13 15:35:00|14084.8|14082|14070.8|14068|14087.3|14084.5|14065.3|14062.5|722
1649864400000|2022-04-13 15:40:00|14071.3|14068.5|14059.8|14057|14074.8|14072|14058.8|14056|354
1649864700000|2022-04-13 15:45:00|14057.3|14054.5|14057.3|14054.5|14059.3|14056.5|14052.8|14050|212
1649865000000|2022-04-13 15:50:00|14056.8|14054|14048.8|14046|14056.8|14054|14045.3|14042.5|142
1649865300000|2022-04-13 15:55:00|14048.3|14045.5|14041.8|14039|14048.3|14045.5|14038.8|14036|182
1649865600000|2022-04-13 16:00:00|14042.3|14039.5|14044.8|14042|14046.3|14043.5|14032.8|14030|228
1649865900000|2022-04-13 16:05:00|14044.3|14041.5|14050.3|14047.5|14051.3|14048.5|14043.8|14041|96
1649866200000|2022-04-13 16:10:00|14049.8|14047|14043.3|14040.5|14051.8|14049|14037.3|14034.5|154
1649866500000|2022-04-13 16:15:00|14042.8|14040|14046.3|14043.5|14049.8|14047|14036.8|14034|125
1649866800000|2022-04-13 16:20:00|14045.8|14043|14057.3|14054.5|14057.3|14054.5|14042.8|14040|219
1649867100000|2022-04-13 16:25:00|14057.8|14055|14046.8|14044|14062.3|14059.5|14045.8|14043|192
1649867400000|2022-04-13 16:30:00|14048.3|14045.5|14061.8|14059|14063.8|14061|14047.8|14045|127
1649867700000|2022-04-13 16:35:00|14061.3|14058.5|14061.8|14059|14066.8|14064|14059.3|14056.5|103
1649868000000|2022-04-13 16:40:00|14062.3|14059.5|14071.8|14069|14073.3|14070.5|14061.8|14059|133
1649868300000|2022-04-13 16:45:00|14072.3|14069.5|14072.8|14070|14076.3|14073.5|14070.3|14067.5|173
1649868600000|2022-04-13 16:50:00|14071.8|14069|14072.8|14070|14074.8|14072|14069.3|14066.5|82
1649868900000|2022-04-13 16:55:00|14073.3|14070.5|14055.8|14053|14074.8|14072|14053.8|14051|231
1649869200000|2022-04-13 17:00:00|14056.3|14053.5|14064.3|14061.5|14069.3|14066.5|14053.3|14050.5|134
1649869500000|2022-04-13 17:05:00|14063.8|14061|14064.8|14062|14066.3|14063.5|14059.3|14056.5|82
1649869800000|2022-04-13 17:10:00|14064.3|14061.5|14067.8|14065|14073.3|14070.5|14060.3|14057.5|120
1649870100000|2022-04-13 17:15:00|14067.3|14064.5|14064.8|14062|14071.3|14068.5|14064.8|14062|68
1649870400000|2022-04-13 17:20:00|14064.3|14061.5|14066.3|14063.5|14073.3|14070.5|14064.3|14061.5|68
1649870700000|2022-04-13 17:25:00|14065.8|14063|14055.3|14052.5|14066.3|14063.5|14055.3|14052.5|153
1649871000000|2022-04-13 17:30:00|14055.8|14053|14047.8|14045|14057.8|14055|14045.8|14043|129
1649871300000|2022-04-13 17:35:00|14048.3|14045.5|14038.8|14036|14048.8|14046|14037.8|14035|96
1649871600000|2022-04-13 17:40:00|14039.3|14036.5|14038.8|14036|14039.8|14037|14034.3|14031.5|84
1649871900000|2022-04-13 17:45:00|14038.3|14035.5|14042.3|14039.5|14043.3|14040.5|14036.3|14033.5|109
1649872200000|2022-04-13 17:50:00|14041.8|14039|14034.8|14032|14041.8|14039|14032.8|14030|82
1649872500000|2022-04-13 17:55:00|14034.3|14031.5|14048.8|14046|14049.3|14046.5|14033.8|14031|104
1649872800000|2022-04-13 18:00:00|14049.3|14046.5|14051.8|14049|14052.8|14050|14044.3|14041.5|110
1649873100000|2022-04-13 18:05:00|14052.3|14049.5|14060.8|14058|14063.3|14060.5|14050.3|14047.5|124
1649873400000|2022-04-13 18:10:00|14060.3|14057.5|14052.8|14050|14060.3|14057.5|14046.3|14043.5|127
1649873700000|2022-04-13 18:15:00|14053.3|14050.5|14063.8|14061|14063.8|14061|14051.3|14048.5|74
1649874000000|2022-04-13 18:20:00|14063.3|14060.5|14058.8|14056|14068.3|14065.5|14055.3|14052.5|72
1649874300000|2022-04-13 18:25:00|14059.3|14056.5|14056.8|14054|14062.3|14059.5|14055.3|14052.5|123
1649874600000|2022-04-13 18:30:00|14057.3|14054.5|14056.8|14054|14061.8|14059|14051.3|14048.5|124
1649874900000|2022-04-13 18:35:00|14057.3|14054.5|14054.8|14052|14061.3|14058.5|14052.3|14049.5|92
1649875200000|2022-04-13 18:40:00|14054.3|14051.5|14059.8|14057|14060.3|14057.5|14052.3|14049.5|88
1649875500000|2022-04-13 18:45:00|14059.3|14056.5|14065.8|14063|14067.8|14065|14053.8|14051|84
1649875800000|2022-04-13 18:50:00|14066.3|14063.5|14066.8|14064|14073.3|14070.5|14065.3|14062.5|136
1649876100000|2022-04-13 18:55:00|14067.8|14065|14070.8|14068|14072.8|14070|14064.8|14062|89
1649876400000|2022-04-13 19:00:00|14071.3|14068.5|14060.3|14057.5|14073.3|14070.5|14050.8|14048|228
1649876700000|2022-04-13 19:05:00|14059.8|14057|14072.8|14070|14073.8|14071|14059.8|14057|114
1649877000000|2022-04-13 19:10:00|14072.3|14069.5|14070.8|14068|14074.3|14071.5|14066.3|14063.5|77
1649877300000|2022-04-13 19:15:00|14070.3|14067.5|14074.8|14072|14080.3|14077.5|14069.3|14066.5|90
1649877600000|2022-04-13 19:20:00|14074.3|14071.5|14079.8|14077|14079.8|14077|14069.3|14066.5|82
1649877900000|2022-04-13 19:25:00|14080.3|14077.5|14073.3|14070.5|14081.8|14079|14069.8|14067|96
1649878200000|2022-04-13 19:30:00|14073.8|14071|14085.3|14082.5|14089.8|14087|14067.8|14065|133
1649878500000|2022-04-13 19:35:00|14085.8|14083|14085.8|14083|14088.8|14086|14078.3|14075.5|95
1649878800000|2022-04-13 19:40:00|14085.3|14082.5|14091.8|14089|14091.8|14089|14082.8|14080|122
1649879100000|2022-04-13 19:45:00|14092.3|14089.5|14100.8|14098|14103.3|14100.5|14088.3|14085.5|253
1649879400000|2022-04-13 19:50:00|14100.3|14097.5|14095.3|14092.5|14102.8|14100|14085.8|14083|187
1649879700000|2022-04-13 19:55:00|14094.8|14092|14100.8|14098|14102.8|14100|14090.3|14087.5|252
1649880000000|2022-04-13 20:00:00|14110.6|14103.6|14092.3|14085.3|14110.6|14103.6|14087.4|14080.4|4
1649880300000|2022-04-13 20:05:00|14091.1|14084.1|14093|14086|14094.2|14087.2|14086.9|14079.9|0
1649880600000|2022-04-13 20:10:00|14091.8|14084.8|14088|14081|14098.5|14091.5|14087.8|14080.8|0
1649880900000|2022-04-13 20:15:00|14089.2|14082.2|14094.1|14087.1|14096.4|14089.4|14088|14081|0
1649881200000|2022-04-13 20:20:00|14095.3|14088.3|14094|14087|14095.3|14088.3|14092.8|14085.8|0
1649881500000|2022-04-13 20:25:00|14094.6|14087.6|14092.9|14085.9|14096.4|14089.4|14092.8|14085.8|0
1649881800000|2022-04-13 20:30:00|14094.1|14087.1|14093|14086|14094.2|14087.2|14091.8|14084.8|0
1649882100000|2022-04-13 20:35:00|14094.2|14087.2|14093|14086|14094.2|14087.2|14091.8|14084.8|0
1649882400000|2022-04-13 20:40:00|14093.1|14086.1|14093.2|14086.2|14094.4|14087.4|14090.8|14083.8|0
1649882700000|2022-04-13 20:45:00|14092|14085|14092|14085|14094.4|14087.4|14090.8|14083.8|0
1649883000000|2022-04-13 20:50:00|14090.8|14083.8|14090.8|14083.8|14093.2|14086.2|14090.7|14083.7|0
1649883300000|2022-04-13 20:55:00|14092|14085|14087.1|14080.1|14093.1|14086.1|14086.6|14079.6|0
1649883600000|2022-04-13 21:00:00|14087.2|14080.2|14089|14082|14089.2|14082.2|14087|14080|0
1649883900000|2022-04-13 21:05:00|14088.9|14081.9|14085.4|14078.4|14088.9|14081.9|14085.1|14078.1|0
1649884200000|2022-04-13 21:10:00|14085.6|14078.6|14085.7|14078.7|14085.7|14078.7|14085.2|14078.2|0
1649884500000|2022-04-13 21:15:00|14085.8|14078.8|14089.1|14082.1|14089.1|14082.1|14085.4|14078.4|0
1649884800000|2022-04-13 21:20:00|14090.7|14083.7|14092.7|14085.7|14093.2|14086.2|14090.7|14083.7|0
1649885100000|2022-04-13 21:25:00|14092.3|14085.3|14092.3|14085.3|14092.3|14085.3|14092.2|14085.2|0
1649885400000|2022-04-13 21:30:00|14092.5|14085.5|14092.8|14085.8|14092.8|14085.8|14092.5|14085.5|0
1649885700000|2022-04-13 21:35:00|14093|14086|14093.1|14086.1|14093.1|14086.1|14093|14086|0
1649886000000|2022-04-13 21:40:00|14093.2|14086.2|14093|14086|14093.2|14086.2|14093|14086|0
1649886300000|2022-04-13 21:45:00|14092.9|14085.9|14092.4|14085.4|14092.9|14085.9|14092|14085|0
1649886600000|2022-04-13 21:50:00|14092.5|14085.5|14092.6|14085.6|14092.8|14085.8|14092.5|14085.5|0
1649886900000|2022-04-13 21:55:00|14092.8|14085.8|14091.7|14084.7|14092.8|14085.8|14091.7|14084.7|0
1649887200000|2022-04-13 22:00:00|14088.9|14081.9|14088.3|14081.3|14094.2|14087.2|14087.1|14080.1|0
1649887500000|2022-04-13 22:05:00|14087.1|14080.1|14088.6|14081.6|14090.9|14083.9|14087.1|14080.1|0
1649887800000|2022-04-13 22:10:00|14089.1|14082.1|14089.7|14082.7|14089.7|14082.7|14087.4|14080.4|0
1649888100000|2022-04-13 22:15:00|14088.5|14081.5|14092.2|14085.2|14095.6|14088.6|14088.5|14081.5|0
1649888400000|2022-04-13 22:20:00|14092.7|14085.7|14088.6|14081.6|14093.9|14086.9|14088.6|14081.6|0
1649888700000|2022-04-13 22:25:00|14089.8|14082.8|14089.8|14082.8|14091|14084|14087.4|14080.4|0
1649889000000|2022-04-13 22:30:00|14091|14084|14098|14091|14099.3|14092.3|14089.8|14082.8|0
1649889300000|2022-04-13 22:35:00|14098.6|14091.6|14102.6|14095.6|14105|14098|14098.6|14091.6|0
1649889600000|2022-04-13 22:40:00|14103.2|14096.2|14103.8|14096.8|14106.2|14099.2|14102.6|14095.6|0
1649889900000|2022-04-13 22:45:00|14104.4|14097.4|14105.9|14098.9|14106.7|14099.7|14104.4|14097.4|0
1649890200000|2022-04-13 22:50:00|14105.3|14098.3|14108.4|14101.4|14108.4|14101.4|14104.6|14097.6|0
1649890500000|2022-04-13 22:55:00|14109.5|14102.5|14107.1|14100.1|14109.6|14102.6|14105.3|14098.3|0
1649890800000|2022-04-13 23:00:00|14107.6|14100.6|14101.7|14094.7|14108.3|14101.3|14100.5|14093.5|0
1649891100000|2022-04-13 23:05:00|14102.3|14095.3|14099.5|14092.5|14102.3|14095.3|14097.2|14090.2|0
1649891400000|2022-04-13 23:10:00|14100.7|14093.7|14097|14090|14100.7|14093.7|14097|14090|0
1649891700000|2022-04-13 23:15:00|14097.6|14090.6|14102.3|14095.3|14104|14097|14097.6|14090.6|0
1649892000000|2022-04-13 23:20:00|14101.1|14094.1|14104.8|14097.8|14106|14099|14101.1|14094.1|0
1649892300000|2022-04-13 23:25:00|14103.6|14096.6|14091.7|14084.7|14104.2|14097.2|14090.4|14083.4|0
1649892600000|2022-04-13 23:30:00|14091.9|14084.9|14091.1|14084.1|14092.3|14085.3|14089.8|14082.8|0
1649892900000|2022-04-13 23:35:00|14092.3|14085.3|14088.7|14081.7|14092.3|14085.3|14087.3|14080.3|0
1649893200000|2022-04-13 23:40:00|14089.9|14082.9|14091.2|14084.2|14092.2|14085.2|14089.2|14082.2|0
1649893500000|2022-04-13 23:45:00|14091.8|14084.8|14091.1|14084.1|14096|14089|14088.7|14081.7|0
1649893800000|2022-04-13 23:50:00|14089.9|14082.9|14091|14084|14093.3|14086.3|14088.6|14081.6|0
1649894100000|2022-04-13 23:55:00|14092.2|14085.2|14089.6|14082.6|14093.2|14086.2|14088.4|14081.4|0
1649894400000|2022-04-14 00:00:00|14092|14085|14098.6|14091.6|14099.8|14092.8|14085.4|14078.4|0
1649894700000|2022-04-14 00:05:00|14099.8|14092.8|14105.6|14098.6|14109.4|14102.4|14093.8|14086.8|0
1649895000000|2022-04-14 00:10:00|14104.4|14097.4|14112.3|14105.3|14117.5|14110.5|14102.6|14095.6|0
1649895300000|2022-04-14 00:15:00|14113.5|14106.5|14121.9|14116.9|14125.9|14120.9|14104.9|14099.9|52
1649895600000|2022-04-14 00:20:00|14121.4|14116.4|14122.4|14117.4|14122.9|14117.9|14113.9|14108.9|8
1649895900000|2022-04-14 00:25:00|14120.9|14115.9|14125.9|14120.9|14126.4|14121.4|14120.9|14115.9|2
1649896200000|2022-04-14 00:30:00|14126.4|14121.4|14131.9|14126.9|14132.4|14127.4|14125.9|14120.9|14
1649896500000|2022-04-14 00:35:00|14131.4|14126.4|14129.9|14124.9|14131.4|14126.4|14127.9|14122.9|3
1649896800000|2022-04-14 00:40:00|14129.4|14124.4|14124.9|14119.9|14129.4|14124.4|14123.9|14118.9|13
1649897100000|2022-04-14 00:45:00|14124.4|14119.4|14128.9|14123.9|14129.9|14124.9|14124.4|14119.4|5
1649897400000|2022-04-14 00:50:00|14129.4|14124.4|14130.9|14125.9|14132.4|14127.4|14128.9|14123.9|4
1649897700000|2022-04-14 00:55:00|14131.4|14126.4|14119.4|14114.4|14132.9|14127.9|14118.9|14113.9|12
1649898000000|2022-04-14 01:00:00|14118.9|14113.9|14113.4|14108.4|14120.9|14115.9|14109.9|14104.9|10
1649898300000|2022-04-14 01:05:00|14112.9|14107.9|14112.4|14107.4|14112.9|14107.9|14110.4|14105.4|1
1649898600000|2022-04-14 01:10:00|14111.9|14106.9|14112.4|14107.4|14115.9|14110.9|14110.9|14105.9|0
1649898900000|2022-04-14 01:15:00|14112.9|14107.9|14113.9|14108.9|14117.4|14112.4|14112.4|14107.4|9
1649899200000|2022-04-14 01:20:00|14113.4|14108.4|14115.9|14110.9|14115.9|14110.9|14111.4|14106.4|2
1649899500000|2022-04-14 01:25:00|14116.4|14111.4|14117.9|14112.9|14119.4|14114.4|14114.9|14109.9|0
1649899800000|2022-04-14 01:30:00|14118.4|14113.4|14111.4|14106.4|14118.4|14113.4|14110.4|14105.4|6
1649900100000|2022-04-14 01:35:00|14111.9|14106.9|14114.9|14109.9|14116.9|14111.9|14111.9|14106.9|1
1649900400000|2022-04-14 01:40:00|14115.4|14110.4|14108.9|14103.9|14115.4|14110.4|14107.4|14102.4|2
1649900700000|2022-04-14 01:45:00|14108.4|14103.4|14117.9|14112.9|14119.4|14114.4|14107.9|14102.9|4
1649901000000|2022-04-14 01:50:00|14117.4|14112.4|14123.9|14118.9|14126.4|14121.4|14116.9|14111.9|3
1649901300000|2022-04-14 01:55:00|14122.9|14117.9|14127.9|14122.9|14130.9|14125.9|14122.9|14117.9|0
1649901600000|2022-04-14 02:00:00|14128.4|14123.4|14127.4|14122.4|14131.4|14126.4|14126.4|14121.4|1
1649901900000|2022-04-14 02:05:00|14128.4|14123.4|14134.4|14129.4|14138.4|14133.4|14128.4|14123.4|61
1649902200000|2022-04-14 02:10:00|14133.9|14128.9|14133.9|14128.9|14138.4|14133.4|14132.9|14127.9|37
1649902500000|2022-04-14 02:15:00|14134.4|14129.4|14133.9|14128.9|14135.9|14130.9|14128.9|14123.9|3
1649902800000|2022-04-14 02:20:00|14133.4|14128.4|14130.9|14125.9|14133.9|14128.9|14129.4|14124.4|1
1649903100000|2022-04-14 02:25:00|14131.4|14126.4|14129.9|14124.9|14135.4|14130.4|14128.9|14123.9|2
1649903400000|2022-04-14 02:30:00|14129.4|14124.4|14123.4|14118.4|14129.4|14124.4|14123.4|14118.4|3
1649903700000|2022-04-14 02:35:00|14122.9|14117.9|14123.4|14118.4|14123.9|14118.9|14121.9|14116.9|0
1649904000000|2022-04-14 02:40:00|14123.9|14118.9|14124.9|14119.9|14126.4|14121.4|14123.4|14118.4|0
1649904300000|2022-04-14 02:45:00|14126.4|14121.4|14124.9|14119.9|14126.9|14121.9|14124.9|14119.9|0
1649904600000|2022-04-14 02:50:00|14125.4|14120.4|14126.4|14121.4|14127.4|14122.4|14122.4|14117.4|1
1649904900000|2022-04-14 02:55:00|14126.9|14121.9|14126.4|14121.4|14126.9|14121.9|14126.4|14121.4|0
1649905200000|2022-04-14 03:00:00|14126.9|14121.9|14129.9|14124.9|14129.9|14124.9|14124.4|14119.4|0
1649905500000|2022-04-14 03:05:00|14127.9|14122.9|14123.4|14118.4|14128.9|14123.9|14118.9|14113.9|7
1649905800000|2022-04-14 03:10:00|14122.9|14117.9|14118.9|14113.9|14123.4|14118.4|14118.4|14113.4|1
1649906100000|2022-04-14 03:15:00|14121.9|14116.9|14127.9|14122.9|14127.9|14122.9|14121.9|14116.9|2
1649906400000|2022-04-14 03:20:00|14127.4|14122.4|14121.9|14116.9|14127.9|14122.9|14120.9|14115.9|2
1649906700000|2022-04-14 03:25:00|14119.9|14114.9|14121.9|14116.9|14123.4|14118.4|14119.9|14114.9|3
1649907000000|2022-04-14 03:30:00|14122.4|14117.4|14121.4|14116.4|14122.9|14117.9|14121.4|14116.4|1
1649907300000|2022-04-14 03:35:00|14121.9|14116.9|14118.4|14113.4|14124.4|14119.4|14117.4|14112.4|1
1649907600000|2022-04-14 03:40:00|14118.9|14113.9|14126.4|14121.4|14126.9|14121.9|14118.9|14113.9|3
1649907900000|2022-04-14 03:45:00|14126.9|14121.9|14133.4|14128.4|14138.4|14133.4|14126.9|14121.9|10
1649908200000|2022-04-14 03:50:00|14132.9|14127.9|14130.4|14125.4|14132.9|14127.9|14128.9|14123.9|2
1649908500000|2022-04-14 03:55:00|14129.4|14124.4|14127.9|14122.9|14130.4|14125.4|14127.4|14122.4|1
1649908800000|2022-04-14 04:00:00|14128.9|14123.9|14135.4|14130.4|14136.9|14131.9|14128.9|14123.9|6
1649909100000|2022-04-14 04:05:00|14135.9|14130.9|14136.9|14131.9|14138.4|14133.4|14133.9|14128.9|4
1649909400000|2022-04-14 04:10:00|14137.4|14132.4|14143.4|14138.4|14144.4|14139.4|14136.9|14131.9|2
1649909700000|2022-04-14 04:15:00|14144.4|14139.4|14142.9|14137.9|14148.4|14143.4|14139.4|14134.4|21
1649910000000|2022-04-14 04:20:00|14142.4|14137.4|14147.4|14142.4|14147.4|14142.4|14142.4|14137.4|4
1649910300000|2022-04-14 04:25:00|14146.9|14141.9|14149.9|14144.9|14152.4|14147.4|14146.9|14141.9|14
1649910600000|2022-04-14 04:30:00|14150.4|14145.4|14149.9|14144.9|14152.9|14147.9|14149.4|14144.4|5
1649910900000|2022-04-14 04:35:00|14150.4|14145.4|14153.9|14148.9|14157.4|14152.4|14148.9|14143.9|13
1649911200000|2022-04-14 04:40:00|14154.4|14149.4|14156.9|14151.9|14157.9|14152.9|14153.4|14148.4|8
1649911500000|2022-04-14 04:45:00|14157.4|14152.4|14160.9|14155.9|14160.9|14155.9|14156.9|14151.9|10
1649911800000|2022-04-14 04:50:00|14160.4|14155.4|14158.4|14153.4|14161.4|14156.4|14156.4|14151.4|13
1649912100000|2022-04-14 04:55:00|14158.9|14153.9|14154.4|14149.4|14158.9|14153.9|14154.4|14149.4|2
1649912400000|2022-04-14 05:00:00|14154.9|14149.9|14156.9|14151.9|14158.9|14153.9|14152.4|14147.4|12
1649912700000|2022-04-14 05:05:00|14157.4|14152.4|14155.9|14150.9|14162.9|14157.9|14155.9|14150.9|14
1649913000000|2022-04-14 05:10:00|14156.4|14151.4|14155.9|14150.9|14156.9|14151.9|14152.9|14147.9|8
1649913300000|2022-04-14 05:15:00|14156.4|14151.4|14156.4|14151.4|14160.9|14155.9|14153.9|14148.9|6
1649913600000|2022-04-14 05:20:00|14154.9|14149.9|14155.4|14150.4|14157.9|14152.9|14152.4|14147.4|22
1649913900000|2022-04-14 05:25:00|14155.9|14150.9|14154.4|14149.4|14156.4|14151.4|14154.4|14149.4|3
1649914200000|2022-04-14 05:30:00|14155.4|14150.4|14160.4|14155.4|14160.9|14155.9|14155.4|14150.4|3
1649914500000|2022-04-14 05:35:00|14161.4|14156.4|14165.4|14160.4|14170.4|14165.4|14161.4|14156.4|27
1649914800000|2022-04-14 05:40:00|14163.9|14158.9|14166.4|14161.4|14170.9|14165.9|14162.4|14157.4|52
1649915100000|2022-04-14 05:45:00|14171.4|14166.4|14169.9|14164.9|14181.9|14176.9|14168.4|14163.4|170
1649915400000|2022-04-14 05:50:00|14169.4|14164.4|14169.4|14164.4|14171.4|14166.4|14166.4|14161.4|10
1649915700000|2022-04-14 05:55:00|14169.9|14164.9|14157.9|14152.9|14177.9|14172.9|14157.9|14152.9|67
1649916000000|2022-04-14 06:00:00|14156.8|14154|14131.3|14128.5|14165.8|14163|14131.3|14128.5|417
1649916300000|2022-04-14 06:05:00|14131.8|14129|14128.3|14125.5|14139.8|14137|14122.3|14119.5|278
1649916600000|2022-04-14 06:10:00|14129.3|14126.5|14145.3|14142.5|14147.3|14144.5|14129.3|14126.5|177
1649916900000|2022-04-14 06:15:00|14144.8|14142|14158.3|14155.5|14161.3|14158.5|14144.3|14141.5|162
1649917200000|2022-04-14 06:20:00|14157.8|14155|14171.3|14168.5|14173.8|14171|14156.8|14154|203
1649917500000|2022-04-14 06:25:00|14170.8|14168|14174.8|14172|14186.8|14184|14168.8|14166|348
1649917800000|2022-04-14 06:30:00|14175.3|14172.5|14153.8|14151|14179.8|14177|14153.8|14151|139
1649918100000|2022-04-14 06:35:00|14154.3|14151.5|14157.8|14155|14164.3|14161.5|14154.3|14151.5|128
1649918400000|2022-04-14 06:40:00|14157.3|14154.5|14152.3|14149.5|14159.8|14157|14150.3|14147.5|136
1649918700000|2022-04-14 06:45:00|14152.8|14150|14147.8|14145|14160.8|14158|14147.8|14145|75
1649919000000|2022-04-14 06:50:00|14147.3|14144.5|14137.8|14135|14152.8|14150|14130.3|14127.5|168
1649919300000|2022-04-14 06:55:00|14138.3|14135.5|14134.3|14131.5|14141.3|14138.5|14126.3|14123.5|265
1649919600000|2022-04-14 07:00:00|14133.6|14132.2|14104.6|14103.2|14135.1|14133.7|14085.6|14084.2|1926
1649919900000|2022-04-14 07:05:00|14103.6|14102.2|14097.6|14096.2|14117.1|14115.7|14086.1|14084.7|713
1649920200000|2022-04-14 07:10:00|14100.1|14098.7|14112.6|14111.2|14115.6|14114.2|14091.1|14089.7|381
1649920500000|2022-04-14 07:15:00|14113.1|14111.7|14098.1|14096.7|14113.1|14111.7|14079.1|14077.7|464
1649920800000|2022-04-14 07:20:00|14097.6|14096.2|14097.6|14096.2|14109.1|14107.7|14076.1|14074.7|502
1649921100000|2022-04-14 07:25:00|14097.1|14095.7|14120.1|14118.7|14129.1|14127.7|14096.6|14095.2|475
1649921400000|2022-04-14 07:30:00|14120.6|14119.2|14094.1|14092.7|14122.1|14120.7|14091.6|14090.2|497
1649921700000|2022-04-14 07:35:00|14093.6|14092.2|14103.1|14101.7|14106.6|14105.2|14081.6|14080.2|427
1649922000000|2022-04-14 07:40:00|14102.9|14101.5|14105.9|14104.5|14111.4|14110|14099.4|14098|330
1649922300000|2022-04-14 07:45:00|14106.4|14105|14110.9|14109.5|14121.9|14120.5|14101.4|14100|220
1649922600000|2022-04-14 07:50:00|14111.4|14110|14102.9|14101.5|14114.4|14113|14096.4|14095|214
1649922900000|2022-04-14 07:55:00|14103.4|14102|14108.4|14107|14112.9|14111.5|14091.9|14090.5|211
1649923200000|2022-04-14 08:00:00|14109.4|14108|14112.4|14111|14132.9|14131.5|14106.9|14105.5|697
1649923500000|2022-04-14 08:05:00|14111.9|14110.5|14139.4|14138|14148.4|14147|14110.4|14109|304
1649923800000|2022-04-14 08:10:00|14139.9|14138.5|14132.9|14131.5|14143.4|14142|14129.4|14128|186
1649924100000|2022-04-14 08:15:00|14132.4|14131|14126.4|14125|14137.9|14136.5|14125.9|14124.5|210
1649924400000|2022-04-14 08:20:00|14126.9|14125.5|14108.9|14107.5|14133.4|14132|14108.4|14107|408
1649924700000|2022-04-14 08:25:00|14107.9|14106.5|14100.9|14099.5|14109.4|14108|14079.4|14078|530
1649925000000|2022-04-14 08:30:00|14100.4|14099|14093.9|14092.5|14100.9|14099.5|14086.4|14085|193
1649925300000|2022-04-14 08:35:00|14093.4|14092|14086.9|14085.5|14093.9|14092.5|14078.9|14077.5|225
1649925600000|2022-04-14 08:40:00|14086.4|14085|14094.9|14093.5|14100.4|14099|14083.9|14082.5|150
1649925900000|2022-04-14 08:45:00|14094.4|14093|14085.9|14084.5|14094.9|14093.5|14080.9|14079.5|194
1649926200000|2022-04-14 08:50:00|14086.9|14085.5|14104.9|14103.5|14107.9|14106.5|14086.9|14085.5|265
1649926500000|2022-04-14 08:55:00|14102.9|14101.5|14102.9|14101.5|14109.4|14108|14087.9|14086.5|405
1649926800000|2022-04-14 09:00:00|14102.4|14101|14094.4|14093|14109.9|14108.5|14087.4|14086|299
1649927100000|2022-04-14 09:05:00|14093.9|14092.5|14090.9|14089.5|14108.4|14107|14086.9|14085.5|446
1649927400000|2022-04-14 09:10:00|14091.4|14090|14084.9|14083.5|14099.9|14098.5|14065.4|14064|680
1649927700000|2022-04-14 09:15:00|14085.4|14084|14065.9|14064.5|14085.4|14084|14062.9|14061.5|256
1649928000000|2022-04-14 09:20:00|14066.4|14065|14076.9|14075.5|14081.4|14080|14064.4|14063|272
1649928300000|2022-04-14 09:25:00|14076.4|14075|14078.4|14077|14081.4|14080|14069.9|14068.5|433
1649928600000|2022-04-14 09:30:00|14078.9|14077.5|14089.9|14088.5|14092.4|14091|14074.4|14073|200
1649928900000|2022-04-14 09:35:00|14090.4|14089|14095.9|14094.5|14099.4|14098|14088.4|14087|248
1649929200000|2022-04-14 09:40:00|14095.4|14094|14095.9|14094.5|14098.9|14097.5|14089.9|14088.5|193
1649929500000|2022-04-14 09:45:00|14095.4|14094|14085.9|14084.5|14101.9|14100.5|14084.4|14083|196
1649929800000|2022-04-14 09:50:00|14085.4|14084|14072.9|14071.5|14086.4|14085|14037.9|14036.5|937
1649930100000|2022-04-14 09:55:00|14073.4|14072|14077.4|14076|14079.4|14078|14069.4|14068|361
1649930400000|2022-04-14 10:00:00|14077.9|14076.5|14105.4|14104|14105.9|14104.5|14074.9|14073.5|434
1649930700000|2022-04-14 10:05:00|14103.9|14102.5|14104.9|14103.5|14109.9|14108.5|14094.9|14093.5|311
1649931000000|2022-04-14 10:10:00|14104.4|14103|14086.9|14085.5|14108.4|14107|14082.4|14081|278
1649931300000|2022-04-14 10:15:00|14087.4|14086|14099.4|14098|14099.9|14098.5|14085.9|14084.5|336
1649931600000|2022-04-14 10:20:00|14098.9|14097.5|14098.9|14097.5|14104.4|14103|14093.9|14092.5|204
1649931900000|2022-04-14 10:25:00|14099.4|14098|14099.4|14098|14103.9|14102.5|14091.9|14090.5|237
1649932200000|2022-04-14 10:30:00|14100.9|14099.5|14088.9|14087.5|14102.9|14101.5|14083.9|14082.5|186
1649932500000|2022-04-14 10:35:00|14088.4|14087|14088.4|14087|14096.9|14095.5|14086.4|14085|136
1649932800000|2022-04-14 10:40:00|14088.9|14087.5|14095.4|14094|14098.4|14097|14082.9|14081.5|153
1649933100000|2022-04-14 10:45:00|14094.9|14093.5|14091.9|14090.5|14100.4|14099|14090.4|14089|81
1649933400000|2022-04-14 10:50:00|14091.4|14090|14110.9|14109.5|14111.9|14110.5|14089.9|14088.5|337
1649933700000|2022-04-14 10:55:00|14111.4|14110|14107.9|14106.5|14116.9|14115.5|14104.9|14103.5|302
1649934000000|2022-04-14 11:00:00|14106.9|14105.5|14167.4|14166|14182.4|14181|14104.9|14103.5|3098
1649934300000|2022-04-14 11:05:00|14166.9|14165.5|14147.9|14146.5|14168.9|14167.5|14137.4|14136|1460
1649934600000|2022-04-14 11:10:00|14148.4|14147|14140.9|14139.5|14151.4|14150|14140.9|14139.5|289
1649934900000|2022-04-14 11:15:00|14141.4|14140|14128.9|14127.5|14147.9|14146.5|14126.4|14125|279
1649935200000|2022-04-14 11:20:00|14128.4|14127|14129.9|14128.5|14134.4|14133|14122.4|14121|167
1649935500000|2022-04-14 11:25:00|14129.4|14128|14118.9|14117.5|14134.4|14133|14117.9|14116.5|137
1649935800000|2022-04-14 11:30:00|14119.4|14118|14120.9|14119.5|14125.9|14124.5|14115.9|14114.5|157
1649936100000|2022-04-14 11:35:00|14121.9|14120.5|14131.9|14130.5|14131.9|14130.5|14115.9|14114.5|155
1649936400000|2022-04-14 11:40:00|14131.5|14130.1|14138|14136.6|14141|14139.6|14128.5|14127.1|173
1649936700000|2022-04-14 11:45:00|14136|14134.6|14158|14156.6|14176|14174.6|14134|14132.6|758
1649937000000|2022-04-14 11:50:00|14158.5|14157.1|14125.5|14124.1|14159.5|14158.1|14122.5|14121.1|492
1649937300000|2022-04-14 11:55:00|14127|14125.6|14137|14135.6|14138.5|14137.1|14124|14122.6|182
1649937600000|2022-04-14 12:00:00|14136.5|14135.1|14140|14138.6|14152|14150.6|14132.5|14131.1|238
1649937900000|2022-04-14 12:05:00|14140.5|14139.1|14151|14149.6|14152.5|14151.1|14139.5|14138.1|124
1649938200000|2022-04-14 12:10:00|14150.5|14149.1|14160.5|14159.1|14165|14163.6|14150.5|14149.1|214
1649938500000|2022-04-14 12:15:00|14161|14159.6|14174|14172.6|14177|14175.6|14153|14151.6|353
1649938800000|2022-04-14 12:20:00|14174.5|14173.1|14173.5|14172.1|14177.5|14176.1|14167.5|14166.1|282
1649939100000|2022-04-14 12:25:00|14173|14171.6|14177.5|14176.1|14190.5|14189.1|14172|14170.6|357
1649939400000|2022-04-14 12:30:00|14178|14176.6|14177.5|14176.1|14192|14190.6|14173.5|14172.1|325
1649939700000|2022-04-14 12:35:00|14179.5|14178.1|14155.5|14154.1|14181.5|14180.1|14150.5|14149.1|710
1649940000000|2022-04-14 12:40:00|14156|14154.6|14158.5|14157.1|14163|14161.6|14149.5|14148.1|341
1649940300000|2022-04-14 12:45:00|14158|14156.6|14148.5|14147.1|14169.5|14168.1|14142|14140.6|319
1649940600000|2022-04-14 12:50:00|14149.5|14148.1|14150|14148.6|14156|14154.6|14143|14141.6|187
1649940900000|2022-04-14 12:55:00|14149.5|14148.1|14151.5|14150.1|14161.5|14160.1|14146|14144.6|198
1649941200000|2022-04-14 13:00:00|14155|14153.6|14151.5|14150.1|14155.5|14154.1|14141.5|14140.1|219
1649941500000|2022-04-14 13:05:00|14151|14149.6|14132|14130.6|14151.5|14150.1|14126.5|14125.1|205
1649941800000|2022-04-14 13:10:00|14131.5|14130.1|14129|14127.6|14139|14137.6|14125.5|14124.1|128
1649942100000|2022-04-14 13:15:00|14130|14128.6|14137|14135.6|14145.5|14144.1|14125.5|14124.1|378
1649942400000|2022-04-14 13:20:00|14138|14136.6|14140|14138.6|14148.5|14147.1|14136.5|14135.1|134
1649942700000|2022-04-14 13:25:00|14139.5|14138.1|14162|14160.6|14164.5|14163.1|14139.5|14138.1|225
1649943000000|2022-04-14 13:30:00|14162.5|14161.1|14199.5|14198.1|14200|14198.6|14159.5|14158.1|704
1649943300000|2022-04-14 13:35:00|14200|14198.6|14165.5|14164.1|14203.5|14202.1|14162|14160.6|874
1649943600000|2022-04-14 13:40:00|14166|14164.6|14157.5|14156.1|14171|14169.6|14154|14152.6|378
1649943900000|2022-04-14 13:45:00|14158|14156.6|14151.5|14150.1|14166|14164.6|14145.5|14144.1|327
1649944200000|2022-04-14 13:50:00|14152|14150.6|14152.5|14151.1|14158|14156.6|14130|14128.6|407
1649944500000|2022-04-14 13:55:00|14153|14151.6|14144.5|14143.1|14158|14156.6|14143.5|14142.1|329
1649944800000|2022-04-14 14:00:00|14145|14143.6|14169.5|14168.1|14172.5|14171.1|14141.5|14140.1|504
1649945100000|2022-04-14 14:05:00|14168.5|14167.1|14148|14146.6|14169.5|14168.1|14139|14137.6|558
1649945400000|2022-04-14 14:10:00|14147.7|14146.3|14159.2|14157.8|14164.2|14162.8|14145.2|14143.8|404
1649945700000|2022-04-14 14:15:00|14159.7|14158.3|14155.7|14154.3|14167.2|14165.8|14149.7|14148.3|316
1649946000000|2022-04-14 14:20:00|14156.2|14154.8|14162.7|14161.3|14169.7|14168.3|14152.2|14150.8|255
1649946300000|2022-04-14 14:25:00|14162.2|14160.8|14155.7|14154.3|14164.7|14163.3|14152.7|14151.3|240
1649946600000|2022-04-14 14:30:00|14156.2|14154.8|14169.2|14167.8|14175.7|14174.3|14154.2|14152.8|324
1649946900000|2022-04-14 14:35:00|14168.7|14167.3|14165.2|14163.8|14179.2|14177.8|14156.7|14155.3|339
1649947200000|2022-04-14 14:40:00|14164.7|14163.3|14164.2|14162.8|14176.7|14175.3|14158.7|14157.3|549
1649947500000|2022-04-14 14:45:00|14163.7|14162.3|14154.2|14152.8|14168.7|14167.3|14153.2|14151.8|375
1649947800000|2022-04-14 14:50:00|14153.7|14152.3|14164.2|14162.8|14166.2|14164.8|14147.7|14146.3|361
1649948100000|2022-04-14 14:55:00|14163.7|14162.3|14163.7|14162.3|14174.7|14173.3|14162.7|14161.3|247
1649948400000|2022-04-14 15:00:00|14163.2|14161.8|14169.2|14167.8|14174.7|14173.3|14159.7|14158.3|245
1649948700000|2022-04-14 15:05:00|14168.7|14167.3|14167.2|14165.8|14176.2|14174.8|14151.2|14149.8|634
1649949000000|2022-04-14 15:10:00|14167.7|14166.3|14170.2|14168.8|14172.7|14171.3|14160.2|14158.8|251
1649949300000|2022-04-14 15:15:00|14171.2|14169.8|14164.2|14162.8|14174.7|14173.3|14157.7|14156.3|392
1649949600000|2022-04-14 15:20:00|14163.7|14162.3|14179.7|14178.3|14179.7|14178.3|14156.2|14154.8|456
1649949900000|2022-04-14 15:25:00|14179.2|14177.8|14179.7|14178.3|14182.7|14181.3|14172.2|14170.8|791
1649950200000|2022-04-14 15:30:00|14180.7|14179.3|14164.9|14162.1|14187.9|14185.1|14163.4|14160.6|1257
1649950500000|2022-04-14 15:35:00|14163.9|14161.1|14145.4|14142.6|14171.9|14169.1|14145.4|14142.6|866
1649950800000|2022-04-14 15:40:00|14144.9|14142.1|14144.9|14142.1|14155.4|14152.6|14144.4|14141.6|361
1649951100000|2022-04-14 15:45:00|14145.4|14142.6|14146.9|14144.1|14154.9|14152.1|14139.4|14136.6|202
1649951400000|2022-04-14 15:50:00|14146.4|14143.6|14137.9|14135.1|14149.9|14147.1|14137.4|14134.6|103
1649951700000|2022-04-14 15:55:00|14137.4|14134.6|14134.9|14132.1|14145.4|14142.6|14131.9|14129.1|264
1649952000000|2022-04-14 16:00:00|14133.9|14131.1|14129.4|14126.6|14145.4|14142.6|14125.9|14123.1|304
1649952300000|2022-04-14 16:05:00|14128.9|14126.1|14125.4|14122.6|14135.9|14133.1|14124.4|14121.6|140
1649952600000|2022-04-14 16:10:00|14124.9|14122.1|14110.9|14108.1|14127.4|14124.6|14109.4|14106.6|252
1649952900000|2022-04-14 16:15:00|14111.4|14108.6|14106.9|14104.1|14114.4|14111.6|14098.9|14096.1|269
1649953200000|2022-04-14 16:20:00|14107.4|14104.6|14099.9|14097.1|14107.9|14105.1|14095.4|14092.6|128
1649953500000|2022-04-14 16:25:00|14100.4|14097.6|14092.9|14090.1|14103.4|14100.6|14089.9|14087.1|134
1649953800000|2022-04-14 16:30:00|14092.4|14089.6|14094.9|14092.1|14098.4|14095.6|14087.4|14084.6|113
1649954100000|2022-04-14 16:35:00|14094.4|14091.6|14080.9|14078.1|14096.4|14093.6|14080.9|14078.1|237
1649954400000|2022-04-14 16:40:00|14080.4|14077.6|14082.9|14080.1|14090.9|14088.1|14079.9|14077.1|105
1649954700000|2022-04-14 16:45:00|14083.4|14080.6|14079.9|14077.1|14086.9|14084.1|14078.4|14075.6|68
1649955000000|2022-04-14 16:50:00|14079.4|14076.6|14077.9|14075.1|14082.9|14080.1|14076.4|14073.6|51
1649955300000|2022-04-14 16:55:00|14078.4|14075.6|14089.9|14087.1|14093.9|14091.1|14077.4|14074.6|135
1649955600000|2022-04-14 17:00:00|14089.4|14086.6|14092.9|14090.1|14099.9|14097.1|14089.4|14086.6|171
1649955900000|2022-04-14 17:05:00|14093.4|14090.6|14090.9|14088.1|14096.4|14093.6|14088.4|14085.6|74
1649956200000|2022-04-14 17:10:00|14090.4|14087.6|14087.9|14085.1|14099.4|14096.6|14084.9|14082.1|106
1649956500000|2022-04-14 17:15:00|14088.4|14085.6|14086.9|14084.1|14093.4|14090.6|14081.4|14078.6|67
1649956800000|2022-04-14 17:20:00|14086.4|14083.6|14094.4|14091.6|14097.4|14094.6|14086.4|14083.6|48
1649957100000|2022-04-14 17:25:00|14094.9|14092.1|14097.9|14095.1|14098.4|14095.6|14093.4|14090.6|44
1649957400000|2022-04-14 17:30:00|14098.4|14095.6|14108.4|14105.6|14111.9|14109.1|14097.4|14094.6|104
1649957700000|2022-04-14 17:35:00|14108.9|14106.1|14115.4|14112.6|14119.4|14116.6|14108.9|14106.1|129
1649958000000|2022-04-14 17:40:00|14116.4|14113.6|14128.4|14125.6|14135.9|14133.1|14114.9|14112.1|142
1649958300000|2022-04-14 17:45:00|14128.9|14126.1|14137.9|14135.1|14141.9|14139.1|14128.4|14125.6|123
1649958600000|2022-04-14 17:50:00|14137.4|14134.6|14131.9|14129.1|14138.9|14136.1|14129.9|14127.1|71
1649958900000|2022-04-14 17:55:00|14132.4|14129.6|14140.9|14138.1|14141.4|14138.6|14131.9|14129.1|38
1649959200000|2022-04-14 18:00:00|14141.4|14138.6|14150.4|14147.6|14156.9|14154.1|14137.9|14135.1|85
1649959500000|2022-04-14 18:05:00|14149.9|14147.1|14142.4|14139.6|14151.9|14149.1|14141.4|14138.6|54
1649959800000|2022-04-14 18:10:00|14142.9|14140.1|14147.9|14145.1|14155.9|14153.1|14140.9|14138.1|76
1649960100000|2022-04-14 18:15:00|14148.4|14145.6|14143.9|14141.1|14154.9|14152.1|14141.9|14139.1|52
1649960400000|2022-04-14 18:20:00|14143.4|14140.6|14133.4|14130.6|14143.9|14141.1|14130.9|14128.1|89
1649960700000|2022-04-14 18:25:00|14133.9|14131.1|14140.9|14138.1|14142.9|14140.1|14128.4|14125.6|45
1649961000000|2022-04-14 18:30:00|14140.4|14137.6|14129.9|14127.1|14143.4|14140.6|14123.9|14121.1|80
1649961300000|2022-04-14 18:35:00|14130.4|14127.6|14121.9|14119.1|14134.4|14131.6|14119.9|14117.1|31
1649961600000|2022-04-14 18:40:00|14122.4|14119.6|14123.9|14121.1|14126.9|14124.1|14120.4|14117.6|49
1649961900000|2022-04-14 18:45:00|14123.4|14120.6|14125.9|14123.1|14130.4|14127.6|14119.9|14117.1|34
1649962200000|2022-04-14 18:50:00|14126.9|14124.1|14105.9|14103.1|14127.4|14124.6|14102.4|14099.6|88
1649962500000|2022-04-14 18:55:00|14105.4|14102.6|14096.9|14094.1|14105.9|14103.1|14095.4|14092.6|82
1649962800000|2022-04-14 19:00:00|14097.4|14094.6|14102.9|14100.1|14104.9|14102.1|14089.9|14087.1|110
1649963100000|2022-04-14 19:05:00|14103.4|14100.6|14090.9|14088.1|14105.9|14103.1|14089.9|14087.1|64
1649963400000|2022-04-14 19:10:00|14091.4|14088.6|14095.9|14093.1|14097.4|14094.6|14087.4|14084.6|48
1649963700000|2022-04-14 19:15:00|14096.4|14093.6|14112.9|14110.1|14114.4|14111.6|14095.9|14093.1|84
1649964000000|2022-04-14 19:20:00|14112.4|14109.6|14108.9|14106.1|14117.4|14114.6|14105.4|14102.6|69
1649964300000|2022-04-14 19:25:00|14109.4|14106.6|14105.9|14103.1|14111.9|14109.1|14101.9|14099.1|57
1649964600000|2022-04-14 19:30:00|14106.4|14103.6|14093.9|14091.1|14106.9|14104.1|14093.9|14091.1|88
1649964900000|2022-04-14 19:35:00|14093.4|14090.6|14088.9|14086.1|14098.9|14096.1|14085.9|14083.1|151
1649965200000|2022-04-14 19:40:00|14089.4|14086.6|14103.9|14101.1|14105.4|14102.6|14087.4|14084.6|92
1649965500000|2022-04-14 19:45:00|14104.4|14101.6|14095.4|14092.6|14106.9|14104.1|14091.9|14089.1|70
1649965800000|2022-04-14 19:50:00|14095.9|14093.1|14105.4|14102.6|14105.4|14102.6|14087.9|14085.1|236
1649966100000|2022-04-14 19:55:00|14104.9|14102.1|14093.9|14091.1|14110.4|14107.6|14087.4|14084.6|290
1649966400000|2022-04-14 20:00:00|14100.8|14093.8|14088.5|14081.5|14103.6|14096.6|14085.7|14078.7|334
1649966700000|2022-04-14 20:05:00|14089.7|14082.7|14092.5|14085.5|14095.6|14088.6|14087.4|14080.4|0
1649967000000|2022-04-14 20:10:00|14091.3|14084.3|14090.5|14083.5|14093.7|14086.7|14090.1|14083.1|0
1649967300000|2022-04-14 20:15:00|14091.7|14084.7|14095.6|14088.6|14095.6|14088.6|14090.3|14083.3|0
1649967600000|2022-04-14 20:20:00|14095.5|14088.5|14093.4|14086.4|14100.6|14093.6|14093.4|14086.4|0
1649967900000|2022-04-14 20:25:00|14094.6|14087.6|14095.7|14088.7|14100.5|14093.5|14093.4|14086.4|0
1649968200000|2022-04-14 20:30:00|14094.5|14087.5|14097|14090|14097|14090|14093.3|14086.3|0
1649968500000|2022-04-14 20:35:00|14095.8|14088.8|14094.5|14087.5|14097|14090|14093.4|14086.4|0
1649968800000|2022-04-14 20:40:00|14095.1|14088.1|14095.7|14088.7|14095.7|14088.7|14093.3|14086.3|0
1649969100000|2022-04-14 20:45:00|14096.9|14089.9|14107.6|14100.6|14111.5|14104.5|14095.7|14088.7|0
1649969400000|2022-04-14 20:50:00|14106.4|14099.4|14107|14100|14108.4|14101.4|14105.1|14098.1|0
1649969700000|2022-04-14 20:55:00|14107.6|14100.6|14106.3|14099.3|14110.7|14103.7|14104.7|14097.7|0
1649970000000|2022-04-14 21:00:00|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|14106.4|14099.4|0
1650232800000|2022-04-17 22:00:00|14032.8|14025.8|14053.1|14046.1|14055.8|14048.8|14032.8|14025.8|0
1650233100000|2022-04-17 22:05:00|14054.3|14047.3|14071.5|14064.5|14078.8|14071.8|14051.1|14044.1|0
1650233400000|2022-04-17 22:10:00|14072.7|14065.7|14074.9|14067.9|14078.5|14071.5|14060.9|14053.9|0
1650233700000|2022-04-17 22:15:00|14075.7|14068.7|14066.2|14059.2|14079.6|14072.6|14063.9|14056.9|0
1650234000000|2022-04-17 22:20:00|14065.6|14058.6|14040|14033|14065.6|14058.6|14038.7|14031.7|0
1650234300000|2022-04-17 22:25:00|14041.2|14034.2|14042.9|14035.9|14050.2|14043.2|14039.3|14032.3|0
1650234600000|2022-04-17 22:30:00|14044.1|14037.1|14031.7|14024.7|14052|14045|14030.4|14023.4|0
1650234900000|2022-04-17 22:35:00|14031.8|14024.8|14031.2|14024.2|14040.8|14033.8|14029.8|14022.8|0
1650235200000|2022-04-17 22:40:00|14032.4|14025.4|14035.5|14028.5|14037.8|14030.8|14023.3|14016.3|0
1650235500000|2022-04-17 22:45:00|14036|14029|14015.7|14008.7|14039.1|14032.1|14011.5|14004.5|0
1650235800000|2022-04-17 22:50:00|14015.8|14008.8|14029.1|14022.1|14029.1|14022.1|14015.8|14008.8|0
1650236100000|2022-04-17 22:55:00|14028.4|14021.4|14029.4|14022.4|14029.4|14022.4|14024.2|14017.2|0
1650236400000|2022-04-17 23:00:00|14030.6|14023.6|14018.6|14011.6|14031.8|14024.8|14018.6|14011.6|0
1650236700000|2022-04-17 23:05:00|14019.8|14012.8|13984|13977|14021|14014|13982.8|13975.8|0
1650237000000|2022-04-17 23:10:00|13983.9|13976.9|13988.7|13981.7|13993.2|13986.2|13980.5|13973.5|0
1650237300000|2022-04-17 23:15:00|13987.5|13980.5|13989.3|13982.3|13994.1|13987.1|13985.2|13978.2|0
1650237600000|2022-04-17 23:20:00|13988.7|13981.7|13980|13973|13990.5|13983.5|13974.7|13967.7|0
1650237900000|2022-04-17 23:25:00|13977.6|13970.6|13976.8|13969.8|13982.1|13975.1|13976.4|13969.4|0
1650238200000|2022-04-17 23:30:00|13978|13971|13988|13981|13989.8|13982.8|13976.8|13969.8|0
1650238500000|2022-04-17 23:35:00|13987.4|13980.4|13986.4|13979.4|13989.8|13982.8|13983.2|13976.2|0
1650238800000|2022-04-17 23:40:00|13987|13980|13985.5|13978.5|13992.3|13985.3|13982.9|13975.9|0
1650239100000|2022-04-17 23:45:00|13986.8|13979.8|13975|13968|13989.2|13982.2|13972.4|13965.4|0
1650239400000|2022-04-17 23:50:00|13975.6|13968.6|13969.1|13962.1|13981|13974|13968.9|13961.9|0
1650239700000|2022-04-17 23:55:00|13971.5|13964.5|13973.9|13966.9|13980|13973|13969.1|13962.1|0
1650240000000|2022-04-18 00:00:00|13972.7|13965.7|13975.9|13968.9|13978.1|13971.1|13966.1|13959.1|0
1650240300000|2022-04-18 00:05:00|13977.1|13970.1|13980.7|13973.7|13984.3|13977.3|13971|13964|0
1650240600000|2022-04-18 00:10:00|13981.9|13974.9|13982|13975|13985.5|13978.5|13978.3|13971.3|0
1650240900000|2022-04-18 00:15:00|13989.2|13982.2|13987|13980|14001.2|13994.2|13984.6|13977.6|0
1650241200000|2022-04-18 00:20:00|13985.8|13978.8|13995.3|13988.3|13995.3|13988.3|13985.2|13978.2|0
1650241500000|2022-04-18 00:25:00|13995.9|13988.9|13994.8|13987.8|13998.9|13991.9|13990|13983|0
1650241800000|2022-04-18 00:30:00|13994.2|13987.2|13991.4|13984.4|13994.8|13987.8|13986.6|13979.6|0
1650242100000|2022-04-18 00:35:00|13990.8|13983.8|13993.4|13986.4|13993.4|13986.4|13986.2|13979.2|0
1650242400000|2022-04-18 00:40:00|13994.6|13987.6|13986.1|13979.1|13998.1|13991.1|13983.6|13976.6|0
1650242700000|2022-04-18 00:45:00|13984.9|13977.9|13983.1|13976.1|13986.1|13979.1|13978.8|13971.8|0
1650243000000|2022-04-18 00:50:00|13983.7|13976.7|13993.5|13986.5|13995.8|13988.8|13980.2|13973.2|0
1650243300000|2022-04-18 00:55:00|13992.3|13985.3|13988.4|13981.4|13995.9|13988.9|13987.5|13980.5|0
1650243600000|2022-04-18 01:00:00|13989.6|13982.6|13988.1|13981.1|13997.4|13990.4|13986.9|13979.9|0
1650243900000|2022-04-18 01:05:00|13989.3|13982.3|13995.4|13988.4|13995.4|13988.4|13989.3|13982.3|0
1650244200000|2022-04-18 01:10:00|13994.7|13987.7|13989.3|13982.3|13996.5|13989.5|13988.1|13981.1|0
1650244500000|2022-04-18 01:15:00|13988.1|13981.1|13986.9|13979.9|13992.9|13985.9|13986.9|13979.9|0
1650244800000|2022-04-18 01:20:00|13988.1|13981.1|13988.1|13981.1|13989.3|13982.3|13980.9|13973.9|0
1650245100000|2022-04-18 01:25:00|13989.3|13982.3|13994.2|13987.2|13994.2|13987.2|13985.7|13978.7|0
1650245400000|2022-04-18 01:30:00|13993|13986|14008.9|14001.9|14009|14002|13991.8|13984.8|0
1650245700000|2022-04-18 01:35:00|14009|14002|14015.4|14008.4|14018.7|14011.7|14006|13999|0
1650246000000|2022-04-18 01:40:00|14016.6|14009.6|14014.1|14007.1|14018.8|14011.8|14012.8|14005.8|0
1650246300000|2022-04-18 01:45:00|14013.4|14006.4|14015.3|14008.3|14018.9|14011.9|14011.7|14004.7|0
1650246600000|2022-04-18 01:50:00|14014.1|14007.1|14005.7|13998.7|14016.5|14009.5|14005.6|13998.6|0
1650246900000|2022-04-18 01:55:00|14006.9|13999.9|14008.2|14001.2|14009.3|14002.3|14005.7|13998.7|0
1650247200000|2022-04-18 02:00:00|14009.4|14002.4|14014.1|14007.1|14016.5|14009.5|14008.2|14001.2|0
1650247500000|2022-04-18 02:05:00|14014.7|14007.7|14014|14007|14016.5|14009.5|14009.1|14002.1|0
1650247800000|2022-04-18 02:10:00|14015.2|14008.2|14008|14001|14015.2|14008.2|14006.8|13999.8|0
1650248100000|2022-04-18 02:15:00|14006.8|13999.8|14000.6|13993.6|14006.8|13999.8|13999.4|13992.4|0
1650248400000|2022-04-18 02:20:00|14000.8|13993.8|14003.1|13996.1|14004.3|13997.3|13997.1|13990.1|0
1650248700000|2022-04-18 02:25:00|14002.5|13995.5|14006.7|13999.7|14009.1|14002.1|14001.9|13994.9|0
1650249000000|2022-04-18 02:30:00|14005.5|13998.5|14003.3|13996.3|14010.5|14003.5|14003.3|13996.3|0
1650249300000|2022-04-18 02:35:00|14002.1|13995.1|14002|13995|14004.4|13997.4|14000.8|13993.8|0
1650249600000|2022-04-18 02:40:00|14000.8|13993.8|14003.2|13996.2|14004.4|13997.4|14000.8|13993.8|0
1650249900000|2022-04-18 02:45:00|14004.4|13997.4|14004.5|13997.5|14004.5|13997.5|14003.2|13996.2|0
1650250200000|2022-04-18 02:50:00|14003.3|13996.3|14008.1|14001.1|14009.3|14002.3|14002.1|13995.1|0
1650250500000|2022-04-18 02:55:00|14009.3|14002.3|14011.5|14004.5|14013|14006|14007.5|14000.5|0
1650250800000|2022-04-18 03:00:00|14012.7|14005.7|14009.1|14002.1|14013.9|14006.9|14006.7|13999.7|0
1650251100000|2022-04-18 03:05:00|14010.3|14003.3|14005.5|13998.5|14010.3|14003.3|14004.3|13997.3|0
1650251400000|2022-04-18 03:10:00|14004.3|13997.3|14002.1|13995.1|14008|14001|13999.7|13992.7|0
1650251700000|2022-04-18 03:15:00|14000.9|13993.9|13997.4|13990.4|14005.7|13998.7|13997.2|13990.2|0
1650252000000|2022-04-18 03:20:00|13996.7|13989.7|13996.1|13989.1|13998.6|13991.6|13996.1|13989.1|0
1650252300000|2022-04-18 03:25:00|13996.7|13989.7|13999.7|13992.7|13999.7|13992.7|13996.1|13989.1|0
1650252600000|2022-04-18 03:30:00|14000.9|13993.9|14000.9|13993.9|14000.9|13993.9|13996.1|13989.1|0
1650252900000|2022-04-18 03:35:00|14002.1|13995.1|14007.1|14000.1|14007.1|14000.1|14002.1|13995.1|0
1650253200000|2022-04-18 03:40:00|14008.3|14001.3|14015.6|14008.6|14019.2|14012.2|14007.7|14000.7|0
1650253500000|2022-04-18 03:45:00|14016.2|14009.2|14013.7|14006.7|14018.1|14011.1|14012.5|14005.5|0
1650253800000|2022-04-18 03:50:00|14015|14008|14022|14015|14022.6|14015.6|14015|14008|0
1650254100000|2022-04-18 03:55:00|14021.4|14014.4|14017.7|14010.7|14021.4|14014.4|14017|14010|0
1650254400000|2022-04-18 04:00:00|14018.2|14011.2|14018.7|14011.7|14022.1|14015.1|14016.9|14009.9|0
1650254700000|2022-04-18 04:05:00|14019.3|14012.3|14016.8|14009.8|14020.5|14013.5|14015.6|14008.6|0
1650255000000|2022-04-18 04:10:00|14017.4|14010.4|14019.3|14012.3|14019.3|14012.3|14015.7|14008.7|0
1650255300000|2022-04-18 04:15:00|14018.1|14011.1|14016.9|14009.9|14018.1|14011.1|14015.7|14008.7|0
1650255600000|2022-04-18 04:20:00|14017.5|14010.5|14014.5|14007.5|14018.1|14011.1|14012.1|14005.1|0
1650255900000|2022-04-18 04:25:00|14015.7|14008.7|14015.6|14008.6|14018.1|14011.1|14014.4|14007.4|0
1650256200000|2022-04-18 04:30:00|14014.4|14007.4|14002.4|13995.4|14014.4|14007.4|14002.4|13995.4|0
1650256500000|2022-04-18 04:35:00|14001.2|13994.2|14003.4|13996.4|14003.5|13996.5|13995.1|13988.1|0
1650256800000|2022-04-18 04:40:00|14004.6|13997.6|14003.5|13996.5|14004.7|13997.7|14002.2|13995.2|0
1650257100000|2022-04-18 04:45:00|14004.1|13997.1|13999.9|13992.9|14004.7|13997.7|13998.7|13991.7|0
1650257400000|2022-04-18 04:50:00|13998.7|13991.7|13998.7|13991.7|13999.9|13992.9|13996.3|13989.3|0
1650257700000|2022-04-18 04:55:00|13999.3|13992.3|13998.8|13991.8|14003.6|13996.6|13998.7|13991.7|0
1650258000000|2022-04-18 05:00:00|14000|13993|14004.5|13997.5|14007.2|14000.2|13998.1|13991.1|0
1650258300000|2022-04-18 05:05:00|14005.7|13998.7|14010.7|14003.7|14015.4|14008.4|14004.5|13997.5|0
1650258600000|2022-04-18 05:10:00|14010.8|14003.8|14009.5|14002.5|14013.2|14006.2|14005.9|13998.9|0
1650258900000|2022-04-18 05:15:00|14010.1|14003.1|14002.7|13995.7|14010.7|14003.7|14000.2|13993.2|0
1650259200000|2022-04-18 05:20:00|14002.1|13995.1|14002.8|13995.8|14002.8|13995.8|14000.3|13993.3|0
1650259500000|2022-04-18 05:25:00|14001.6|13994.6|14001.2|13994.2|14002.8|13995.8|13998.8|13991.8|0
1650259800000|2022-04-18 05:30:00|14002.4|13995.4|14001.7|13994.7|14009.7|14002.7|14000.5|13993.5|0
1650260100000|2022-04-18 05:35:00|14000.5|13993.5|14001.9|13994.9|14003.1|13996.1|13999.4|13992.4|0
1650260400000|2022-04-18 05:40:00|14000.7|13993.7|14002|13995|14008|14001|14000.7|13993.7|0
1650260700000|2022-04-18 05:45:00|14005.6|13998.6|14005.3|13998.3|14005.6|13998.6|14001.5|13994.5|0
1650261000000|2022-04-18 05:50:00|14006.5|13999.5|14019|14012|14021.1|14014.1|14005.3|13998.3|0
1650261300000|2022-04-18 05:55:00|14020.2|14013.2|14018.3|14011.3|14024.7|14017.7|14017.7|14010.7|0
1650261600000|2022-04-18 06:00:00|14018.9|14011.9|14025.6|14018.6|14029.3|14022.3|14018.9|14011.9|0
1650261900000|2022-04-18 06:05:00|14026.8|14019.8|14026.1|14019.1|14031.9|14024.9|14025.7|14018.7|0
1650262200000|2022-04-18 06:10:00|14027.3|14020.3|14020.2|14013.2|14027.3|14020.3|14018.8|14011.8|0
1650262500000|2022-04-18 06:15:00|14019|14012|14014.3|14007.3|14019.9|14012.9|14013.6|14006.6|0
1650262800000|2022-04-18 06:20:00|14013.6|14006.6|14016.7|14009.7|14018|14011|14013.1|14006.1|0
1650263100000|2022-04-18 06:25:00|14016.8|14009.8|14018.7|14011.7|14018.7|14011.7|14012.9|14005.9|0
1650263400000|2022-04-18 06:30:00|14019.9|14012.9|14018.8|14011.8|14021.1|14014.1|14017.5|14010.5|0
1650263700000|2022-04-18 06:35:00|14020|14013|14031.9|14024.9|14032.5|14025.5|14017|14010|0
1650264000000|2022-04-18 06:40:00|14032.5|14025.5|14020.3|14013.3|14032.6|14025.6|14019.1|14012.1|0
1650264300000|2022-04-18 06:45:00|14021.6|14014.6|14011.9|14004.9|14025.2|14018.2|14004.7|13997.7|0
1650264600000|2022-04-18 06:50:00|14011.3|14004.3|14017.1|14010.1|14018.3|14011.3|14010.7|14003.7|0
1650264900000|2022-04-18 06:55:00|14017.7|14010.7|14015.3|14008.3|14020.8|14013.8|14015.3|14008.3|0
1650265200000|2022-04-18 07:00:00|14015.9|14008.9|14006.9|13999.9|14016.6|14009.6|14003.2|13996.2|0
1650265500000|2022-04-18 07:05:00|14005.7|13998.7|14006.6|13999.6|14008.9|14001.9|14004.5|13997.5|0
1650265800000|2022-04-18 07:10:00|14007.8|14000.8|14010.1|14003.1|14013.9|14006.9|14006.5|13999.5|0
1650266100000|2022-04-18 07:15:00|14009.5|14002.5|14009.2|14002.2|14011.7|14004.7|14006.5|13999.5|0
1650266400000|2022-04-18 07:20:00|14008.6|14001.6|14012.2|14005.2|14012.8|14005.8|14005.5|13998.5|0
1650266700000|2022-04-18 07:25:00|14012.8|14005.8|14011.8|14004.8|14019.4|14012.4|14011.8|14004.8|0
1650267000000|2022-04-18 07:30:00|14011.2|14004.2|14005.2|13998.2|14011.8|14004.8|13999|13992|0
1650267300000|2022-04-18 07:35:00|14006.4|13999.4|13995.7|13988.7|14010|14003|13982.8|13975.8|0
1650267600000|2022-04-18 07:40:00|13996.9|13989.9|13996|13989|14000.5|13993.5|13991.1|13984.1|0
1650267900000|2022-04-18 07:45:00|13994.8|13987.8|14005.6|13998.6|14007.9|14000.9|13994.8|13987.8|0
1650268200000|2022-04-18 07:50:00|14004.9|13997.9|14007.3|14000.3|14009.1|14002.1|14002.5|13995.5|0
1650268500000|2022-04-18 07:55:00|14006.1|13999.1|14008|14001|14009.9|14002.9|14003.7|13996.7|0
1650268800000|2022-04-18 08:00:00|14007.4|14000.4|14037.9|14030.9|14040.9|14033.9|14006.8|13999.8|0
1650269100000|2022-04-18 08:05:00|14038.5|14031.5|14029.4|14022.4|14039.7|14032.7|14021.7|14014.7|0
1650269400000|2022-04-18 08:10:00|14030.1|14023.1|14025.3|14018.3|14030.1|14023.1|14023.5|14016.5|0
1650269700000|2022-04-18 08:15:00|14026.5|14019.5|14032.3|14025.3|14032.3|14025.3|14025.2|14018.2|0
1650270000000|2022-04-18 08:20:00|14031.7|14024.7|14028|14021|14037|14030|14028|14021|0
1650270300000|2022-04-18 08:25:00|14029.2|14022.2|14027.9|14020.9|14032.9|14025.9|14027.9|14020.9|0
1650270600000|2022-04-18 08:30:00|14029.1|14022.1|14026.9|14019.9|14029.1|14022.1|14024.1|14017.1|0
1650270900000|2022-04-18 08:35:00|14025.5|14018.5|14025.6|14018.6|14028|14021|14022.5|14015.5|0
1650271200000|2022-04-18 08:40:00|14024.4|14017.4|14027.9|14020.9|14027.9|14020.9|14023.2|14016.2|0
1650271500000|2022-04-18 08:45:00|14027.2|14020.2|14027.2|14020.2|14027.8|14020.8|14025.4|14018.4|0
1650271800000|2022-04-18 08:50:00|14027.8|14020.8|14018.6|14011.6|14027.9|14020.9|14018.1|14011.1|0
1650272100000|2022-04-18 08:55:00|14018.1|14011.1|14015|14008|14019.2|14012.2|14013.4|14006.4|0
1650272400000|2022-04-18 09:00:00|14014.3|14007.3|14020.2|14013.2|14020.2|14013.2|14011.6|14004.6|0
1650272700000|2022-04-18 09:05:00|14020.8|14013.8|14019.8|14012.8|14022.7|14015.7|14017.9|14010.9|0
1650273000000|2022-04-18 09:10:00|14019.2|14012.2|14014.5|14007.5|14019.7|14012.7|14013.1|14006.1|0
1650273300000|2022-04-18 09:15:00|14015.1|14008.1|14012|14005|14019.3|14012.3|14011.4|14004.4|0
1650273600000|2022-04-18 09:20:00|14011.4|14004.4|13992.5|13985.5|14011.4|14004.4|13985.4|13978.4|0
1650273900000|2022-04-18 09:25:00|13991.9|13984.9|13998.4|13991.4|14002.1|13995.1|13991.3|13984.3|0
1650274200000|2022-04-18 09:30:00|13997.8|13990.8|14002.2|13995.2|14003.4|13996.4|13994.6|13987.6|0
1650274500000|2022-04-18 09:35:00|14002.8|13995.8|14001.6|13994.6|14006.1|13999.1|14001.1|13994.1|0
1650274800000|2022-04-18 09:40:00|14001.5|13994.5|14001.1|13994.1|14005.9|13998.9|13999.8|13992.8|0
1650275100000|2022-04-18 09:45:00|14000.8|13993.8|14002.4|13995.4|14004.4|13997.4|13996.9|13989.9|0
1650275400000|2022-04-18 09:50:00|14003|13996|14003.5|13996.5|14003.5|13996.5|13998.6|13991.6|0
1650275700000|2022-04-18 09:55:00|14002.9|13995.9|14004.4|13997.4|14005|13998|14000|13993|0
1650276000000|2022-04-18 10:00:00|14003.9|13996.9|14011|14004|14013.6|14006.6|14002|13995|0
1650276300000|2022-04-18 10:05:00|14010.4|14003.4|14014.4|14007.4|14015.8|14008.8|14007.3|14000.3|0
1650276600000|2022-04-18 10:10:00|14015|14008|14012.9|14005.9|14015.8|14008.8|14011.2|14004.2|0
1650276900000|2022-04-18 10:15:00|14013|14006|14010.6|14003.6|14014.2|14007.2|14010.6|14003.6|0
1650277200000|2022-04-18 10:20:00|14010.7|14003.7|14011.8|14004.8|14015.4|14008.4|14009.4|14002.4|0
1650277500000|2022-04-18 10:25:00|14013|14006|14029.6|14022.6|14033.7|14026.7|14013|14006|0
1650277800000|2022-04-18 10:30:00|14030.3|14023.3|14022.2|14015.2|14030.3|14023.3|14020.4|14013.4|0
1650278100000|2022-04-18 10:35:00|14022.8|14015.8|14018.9|14011.9|14022.8|14015.8|14017.8|14010.8|0
1650278400000|2022-04-18 10:40:00|14018.2|14011.2|14022.5|14015.5|14027.3|14020.3|14017.6|14010.6|0
1650278700000|2022-04-18 10:45:00|14023|14016|14023.1|14016.1|14026.1|14019.1|14021.2|14014.2|0
1650279000000|2022-04-18 10:50:00|14023.7|14016.7|14022.2|14015.2|14026|14019|14021|14014|0
1650279300000|2022-04-18 10:55:00|14021.6|14014.6|14018.6|14011.6|14025.9|14018.9|14018.6|14011.6|0
1650279600000|2022-04-18 11:00:00|14019.8|14012.8|14038.6|14031.6|14041|14034|14019.8|14012.8|0
1650279900000|2022-04-18 11:05:00|14038|14031|14048.5|14041.5|14055.4|14048.4|14038|14031|0
1650280200000|2022-04-18 11:10:00|14049.7|14042.7|14066.3|14059.3|14070.1|14063.1|14048.6|14041.6|0
1650280500000|2022-04-18 11:15:00|14066.2|14059.2|14069.9|14062.9|14073.6|14066.6|14061.6|14054.6|0
1650280800000|2022-04-18 11:20:00|14068.7|14061.7|14059.8|14052.8|14071.7|14064.7|14058.6|14051.6|0
1650281100000|2022-04-18 11:25:00|14060.3|14053.3|14057.6|14050.6|14061|14054|14054.6|14047.6|0
1650281400000|2022-04-18 11:30:00|14057.7|14050.7|14059.4|14052.4|14062.9|14055.9|14054.6|14047.6|0
1650281700000|2022-04-18 11:35:00|14058.2|14051.2|14048.8|14041.8|14058.2|14051.2|14047.4|14040.4|0
1650282000000|2022-04-18 11:40:00|14048.7|14041.7|14048.6|14041.6|14048.7|14041.7|14039.1|14032.1|0
1650282300000|2022-04-18 11:45:00|14049.8|14042.8|14038.2|14031.2|14049.8|14042.8|14037.6|14030.6|0
1650282600000|2022-04-18 11:50:00|14037|14030|14037.7|14030.7|14040.7|14033.7|14031.4|14024.4|0
1650282900000|2022-04-18 11:55:00|14038.3|14031.3|14033.6|14026.6|14038.3|14031.3|14029.8|14022.8|0
1650283200000|2022-04-18 12:00:00|14034.8|14027.8|14039.6|14032.6|14043.2|14036.2|14031.2|14024.2|0
1650283500000|2022-04-18 12:05:00|14040.8|14033.8|14033.8|14026.8|14046.4|14039.4|14029.4|14022.4|0
1650283800000|2022-04-18 12:10:00|14033.2|14026.2|14027.2|14020.2|14036.9|14029.9|14022.3|14015.3|0
1650284100000|2022-04-18 12:15:00|14028.4|14021.4|14028.9|14021.9|14032.6|14025.6|14016.8|14009.8|0
1650284400000|2022-04-18 12:20:00|14028.3|14021.3|14034|14027|14037|14030|14028.3|14021.3|0
1650284700000|2022-04-18 12:25:00|14033.5|14026.5|14040.4|14033.4|14040.6|14033.6|14032.1|14025.1|0
1650285000000|2022-04-18 12:30:00|14041|14034|14042.9|14035.9|14046.7|14039.7|14035.9|14028.9|0
1650285300000|2022-04-18 12:35:00|14044.1|14037.1|14056.5|14049.5|14062.9|14055.9|14044.1|14037.1|0
1650285600000|2022-04-18 12:40:00|14056.6|14049.6|14045.9|14038.9|14059.2|14052.2|14044.7|14037.7|0
1650285900000|2022-04-18 12:45:00|14047.1|14040.1|14048.3|14041.3|14049.5|14042.5|14043.4|14036.4|0
1650286200000|2022-04-18 12:50:00|14047.7|14040.7|14038.5|14031.5|14050.7|14043.7|14036.1|14029.1|0
1650286500000|2022-04-18 12:55:00|14039|14032|14036.2|14029.2|14049.3|14042.3|14035|14028|0
1650286800000|2022-04-18 13:00:00|14035.5|14028.5|14054.6|14047.6|14057|14050|14030|14023|0
1650287100000|2022-04-18 13:05:00|14053.4|14046.4|14054.7|14047.7|14058.3|14051.3|14051.1|14044.1|0
1650287400000|2022-04-18 13:10:00|14055.2|14048.2|14065|14058|14065|14058|14053.1|14046.1|0
1650287700000|2022-04-18 13:15:00|14066.2|14059.2|14057.7|14050.7|14070.4|14063.4|14057.6|14050.6|0
1650288000000|2022-04-18 13:20:00|14057.1|14050.1|14061.2|14054.2|14062.5|14055.5|14056.4|14049.4|0
1650288300000|2022-04-18 13:25:00|14060|14053|14045.8|14038.8|14060|14053|14042.2|14035.2|0
1650288600000|2022-04-18 13:30:00|14048.2|14041.2|14107.6|14100.6|14128.1|14121.1|14048.2|14041.2|0
1650288900000|2022-04-18 13:35:00|14106.4|14099.4|14113.1|14106.1|14143.2|14136.2|14104|14097|0
1650289200000|2022-04-18 13:40:00|14113.2|14106.2|14132.5|14125.5|14149.2|14142.2|14094.5|14087.5|0
1650289500000|2022-04-18 13:45:00|14131.3|14124.3|14122.1|14115.1|14133.7|14126.7|14101.9|14094.9|0
1650289800000|2022-04-18 13:50:00|14125.7|14118.7|14085.3|14078.3|14128|14121|14070.3|14063.3|0
1650290100000|2022-04-18 13:55:00|14084.7|14077.7|14080.6|14073.6|14085.4|14078.4|14064.7|14057.7|0
1650290400000|2022-04-18 14:00:00|14077|14070|14101.8|14094.8|14111|14104|14047|14040|0
1650290700000|2022-04-18 14:05:00|14103|14096|14059.3|14052.3|14105.9|14098.9|14058.1|14051.1|0
1650291000000|2022-04-18 14:10:00|14056.9|14049.9|14105.1|14098.1|14111.3|14104.3|14055.2|14048.2|0
1650291300000|2022-04-18 14:15:00|14106.3|14099.3|14110.8|14103.8|14115.9|14108.9|14090.6|14083.6|0
1650291600000|2022-04-18 14:20:00|14109.6|14102.6|14152.3|14145.3|14156|14149|14105.5|14098.5|0
1650291900000|2022-04-18 14:25:00|14153.5|14146.5|14125.3|14118.3|14161.4|14154.4|14121.1|14114.1|0
1650292200000|2022-04-18 14:30:00|14126|14119|14144.1|14137.1|14144.1|14137.1|14122.4|14115.4|0
1650292500000|2022-04-18 14:35:00|14145.3|14138.3|14146.3|14139.3|14146.3|14139.3|14125.7|14118.7|0
1650292800000|2022-04-18 14:40:00|14147.5|14140.5|14149.8|14142.8|14161.7|14154.7|14138.7|14131.7|0
1650293100000|2022-04-18 14:45:00|14149.1|14142.1|14144.1|14137.1|14159.8|14152.8|14134|14127|0
1650293400000|2022-04-18 14:50:00|14142.9|14135.9|14117.2|14110.2|14144.1|14137.1|14112.3|14105.3|0
1650293700000|2022-04-18 14:55:00|14118.4|14111.4|14120.8|14113.8|14122.1|14115.1|14100|14093|0
1650294000000|2022-04-18 15:00:00|14120.9|14113.9|14135.3|14128.3|14135.3|14128.3|14110.5|14103.5|0
1650294300000|2022-04-18 15:05:00|14136.5|14129.5|14119.1|14112.1|14138.6|14131.6|14119.1|14112.1|0
1650294600000|2022-04-18 15:10:00|14120.3|14113.3|14115.1|14108.1|14126|14119|14111.5|14104.5|0
1650294900000|2022-04-18 15:15:00|14113.9|14106.9|14097.3|14090.3|14117.4|14110.4|14088.5|14081.5|0
1650295200000|2022-04-18 15:20:00|14096|14089|14063.4|14056.4|14103.1|14096.1|14060.7|14053.7|0
1650295500000|2022-04-18 15:25:00|14062.1|14055.1|14062.3|14055.3|14069.5|14062.5|14048.9|14041.9|0
1650295800000|2022-04-18 15:30:00|14061.1|14054.1|14053.5|14046.5|14065.9|14058.9|14043.4|14036.4|0
1650296100000|2022-04-18 15:35:00|14052.9|14045.9|14038.7|14031.7|14056|14049|14031.1|14024.1|0
1650296400000|2022-04-18 15:40:00|14037.5|14030.5|14044.6|14037.6|14048.1|14041.1|14028.4|14021.4|0
1650296700000|2022-04-18 15:45:00|14043.4|14036.4|14018.6|14011.6|14045.5|14038.5|14017|14010|0
1650297000000|2022-04-18 15:50:00|14019.8|14012.8|14041.4|14034.4|14041.4|14034.4|14014.7|14007.7|0
1650297300000|2022-04-18 15:55:00|14039.5|14032.5|14060.9|14053.9|14062.4|14055.4|14036.1|14029.1|0
1650297600000|2022-04-18 16:00:00|14059.7|14052.7|14045.4|14038.4|14062.9|14055.9|14034.3|14027.3|0
1650297900000|2022-04-18 16:05:00|14046.6|14039.6|14035.2|14028.2|14056.2|14049.2|14035.2|14028.2|0
1650298200000|2022-04-18 16:10:00|14034.5|14027.5|14017.4|14010.4|14038.9|14031.9|14010.9|14003.9|0
1650298500000|2022-04-18 16:15:00|14016.2|14009.2|14007.7|14000.7|14019.8|14012.8|14003.5|13996.5|0
1650298800000|2022-04-18 16:20:00|14005.9|13998.9|14016.5|14009.5|14016.5|14009.5|14004.7|13997.7|0
1650299100000|2022-04-18 16:25:00|14015.3|14008.3|14005.1|13998.1|14016.6|14009.6|13999|13992|0
1650299400000|2022-04-18 16:30:00|14002.7|13995.7|14007.7|14000.7|14013.7|14006.7|13994.6|13987.6|0
1650299700000|2022-04-18 16:35:00|14008.9|14001.9|14008.2|14001.2|14018.6|14011.6|14002.1|13995.1|0
1650300000000|2022-04-18 16:40:00|14009.4|14002.4|14022.7|14015.7|14025.8|14018.8|13992.9|13985.9|0
1650300300000|2022-04-18 16:45:00|14023.9|14016.9|14018.7|14011.7|14032.8|14025.8|14013.9|14006.9|0
1650300600000|2022-04-18 16:50:00|14019.9|14012.9|14039|14032|14041.4|14034.4|14017.5|14010.5|0
1650300900000|2022-04-18 16:55:00|14037.8|14030.8|14035.8|14028.8|14045.7|14038.7|14032.5|14025.5|0
1650301200000|2022-04-18 17:00:00|14038.2|14031.2|14035|14028|14041.6|14034.6|14028.4|14021.4|0
1650301500000|2022-04-18 17:05:00|14034.4|14027.4|14063.2|14056.2|14064|14057|14033|14026|0
1650301800000|2022-04-18 17:10:00|14062.6|14055.6|14060.8|14053.8|14081.6|14074.6|14058|14051|0
1650302100000|2022-04-18 17:15:00|14059.6|14052.6|14033.5|14026.5|14060.8|14053.8|14031.5|14024.5|0
1650302400000|2022-04-18 17:20:00|14032.3|14025.3|14053.1|14046.1|14061.6|14054.6|14029.1|14022.1|0
1650302700000|2022-04-18 17:25:00|14054.3|14047.3|14066.9|14059.9|14068.1|14061.1|14048.1|14041.1|0
1650303000000|2022-04-18 17:30:00|14068.1|14061.1|14126.3|14119.3|14127|14120|14063.9|14056.9|0
1650303300000|2022-04-18 17:35:00|14125.1|14118.1|14138.8|14131.8|14145.3|14138.3|14122.6|14115.6|0
1650303600000|2022-04-18 17:40:00|14139.4|14132.4|14144.7|14137.7|14148.8|14141.8|14132.1|14125.1|0
1650303900000|2022-04-18 17:45:00|14145.9|14138.9|14151.1|14144.1|14157.5|14150.5|14131.9|14124.9|0
1650304200000|2022-04-18 17:50:00|14149.9|14142.9|14152.7|14145.7|14154.9|14147.9|14138.5|14131.5|0
1650304500000|2022-04-18 17:55:00|14153.9|14146.9|14142.4|14135.4|14172.1|14165.1|14133.9|14126.9|0
1650304800000|2022-04-18 18:00:00|14142.5|14135.5|14144.1|14137.1|14161.1|14154.1|14136.5|14129.5|0
1650305100000|2022-04-18 18:05:00|14141.7|14134.7|14133.3|14126.3|14147.5|14140.5|14125.8|14118.8|0
1650305400000|2022-04-18 18:10:00|14134.5|14127.5|14136|14129|14136.1|14129.1|14120|14113|0
1650305700000|2022-04-18 18:15:00|14134.8|14127.8|14119.7|14112.7|14157.1|14150.1|14101.6|14094.6|0
1650306000000|2022-04-18 18:20:00|14120.9|14113.9|14161.1|14154.1|14161.2|14154.2|14114.9|14107.9|0
1650306300000|2022-04-18 18:25:00|14159.9|14152.9|14131.6|14124.6|14170.5|14163.5|14121.1|14114.1|0
1650306600000|2022-04-18 18:30:00|14130.3|14123.3|14145.7|14138.7|14148.3|14141.3|14129.8|14122.8|0
1650306900000|2022-04-18 18:35:00|14144.5|14137.5|14138.5|14131.5|14157.5|14150.5|14132.3|14125.3|0
1650307200000|2022-04-18 18:40:00|14137.3|14130.3|14126.5|14119.5|14145.7|14138.7|14120.2|14113.2|0
1650307500000|2022-04-18 18:45:00|14128.9|14121.9|14121.7|14114.7|14128.9|14121.9|14107.7|14100.7|0
1650307800000|2022-04-18 18:50:00|14120.5|14113.5|14130.2|14123.2|14140.3|14133.3|14114.5|14107.5|0
1650308100000|2022-04-18 18:55:00|14129|14122|14107.8|14100.8|14131.9|14124.9|14107.1|14100.1|0
1650308400000|2022-04-18 19:00:00|14108.5|14101.5|14097.8|14090.8|14117.2|14110.2|14096.2|14089.2|0
1650308700000|2022-04-18 19:05:00|14099|14092|14094.6|14087.6|14113.7|14106.7|14090.8|14083.8|0
1650309000000|2022-04-18 19:10:00|14097|14090|14086.4|14079.4|14111.4|14104.4|14072.8|14065.8|0
1650309300000|2022-04-18 19:15:00|14085.8|14078.8|14077.4|14070.4|14100.4|14093.4|14074.7|14067.7|0
1650309600000|2022-04-18 19:20:00|14078.6|14071.6|14063|14056|14090.8|14083.8|14056.6|14049.6|0
1650309900000|2022-04-18 19:25:00|14063.6|14056.6|14054.2|14047.2|14065.6|14058.6|14051|14044|0
1650310200000|2022-04-18 19:30:00|14051.8|14044.8|14021.2|14014.2|14051.8|14044.8|14014.8|14007.8|0
1650310500000|2022-04-18 19:35:00|14020|14013|14016.2|14009.2|14025.5|14018.5|14007.3|14000.3|0
1650310800000|2022-04-18 19:40:00|14018.6|14011.6|14026.2|14019.2|14038.3|14031.3|14004.7|13997.7|0
1650311100000|2022-04-18 19:45:00|14025|14018|14007.9|14000.9|14025|14018|14003|13996|0
1650311400000|2022-04-18 19:50:00|14005.5|13998.5|14035.7|14028.7|14041.3|14034.3|13999.2|13992.2|0
1650311700000|2022-04-18 19:55:00|14034.5|14027.5|14100.5|14093.5|14100.5|14093.5|14032|14025|0
1650312000000|2022-04-18 20:00:00|14101.7|14094.7|14138.6|14131.6|14138.7|14131.7|14094.1|14087.1|0
1650312300000|2022-04-18 20:05:00|14138.5|14131.5|14147.5|14140.5|14165.4|14158.4|14130.3|14123.3|0
1650312600000|2022-04-18 20:10:00|14147.4|14140.4|14146.3|14139.3|14150.3|14143.3|14136.7|14129.7|0
1650312900000|2022-04-18 20:15:00|14145.1|14138.1|14153.8|14146.8|14164.3|14157.3|14143.8|14136.8|0
1650313200000|2022-04-18 20:20:00|14155.1|14148.1|14152.2|14145.2|14157.2|14150.2|14152.2|14145.2|0
1650313500000|2022-04-18 20:25:00|14151|14144|14143.2|14136.2|14152.2|14145.2|14138.6|14131.6|0
1650313800000|2022-04-18 20:30:00|14142.6|14135.6|14139.8|14132.8|14143.2|14136.2|14133.2|14126.2|0
1650314100000|2022-04-18 20:35:00|14141|14134|14140.9|14133.9|14143.5|14136.5|14139.7|14132.7|0
1650314400000|2022-04-18 20:40:00|14142.1|14135.1|14144.4|14137.4|14144.5|14137.5|14142.1|14135.1|0
1650314700000|2022-04-18 20:45:00|14143.2|14136.2|14135.6|14128.6|14146.9|14139.9|14135.6|14128.6|0
1650315000000|2022-04-18 20:50:00|14136.8|14129.8|14135.4|14128.4|14138.1|14131.1|14135.4|14128.4|0
1650315300000|2022-04-18 20:55:00|14135.5|14128.5|14134.8|14127.8|14136.9|14129.9|14134.7|14127.7|0
1650315600000|2022-04-18 21:00:00|14134.7|14127.7|14138.1|14131.1|14138.5|14131.5|14134.7|14127.7|0
1650315900000|2022-04-18 21:05:00|14137.8|14130.8|14136.3|14129.3|14137.9|14130.9|14136.2|14129.2|0
1650316200000|2022-04-18 21:10:00|14136.9|14129.9|14134|14127|14136.9|14129.9|14132.6|14125.6|0
1650316500000|2022-04-18 21:15:00|14134.2|14127.2|14132.4|14125.4|14134.2|14127.2|14131.7|14124.7|0
1650316800000|2022-04-18 21:20:00|14132.3|14125.3|14135.8|14128.8|14135.8|14128.8|14131.9|14124.9|0
1650317100000|2022-04-18 21:25:00|14135.6|14128.6|14132.9|14125.9|14136|14129|14132.9|14125.9|0
1650317400000|2022-04-18 21:30:00|14133.2|14126.2|14133.3|14126.3|14133.3|14126.3|14132.5|14125.5|0
1650317700000|2022-04-18 21:35:00|14133.8|14126.8|14136.1|14129.1|14136.1|14129.1|14133.5|14126.5|0
1650318000000|2022-04-18 21:40:00|14136.5|14129.5|14138.6|14131.6|14138.9|14131.9|14135.9|14128.9|0
1650318300000|2022-04-18 21:45:00|14138.9|14131.9|14137.4|14130.4|14139.7|14132.7|14137.4|14130.4|0
1650318600000|2022-04-18 21:50:00|14137.3|14130.3|14139.5|14132.5|14141.3|14134.3|14137.3|14130.3|0
1650318900000|2022-04-18 21:55:00|14138.8|14131.8|14138.8|14131.8|14141.8|14134.8|14138.6|14131.6|0
1650319200000|2022-04-18 22:00:00|14131.5|14124.5|14137.9|14130.9|14142.4|14135.4|14130.2|14123.2|0
1650319500000|2022-04-18 22:05:00|14139.1|14132.1|14127.3|14120.3|14139.1|14132.1|14127.2|14120.2|0
1650319800000|2022-04-18 22:10:00|14127.2|14120.2|14135.4|14128.4|14136.6|14129.6|14124.9|14117.9|0
1650320100000|2022-04-18 22:15:00|14136|14129|14124|14117|14139|14132|14123.1|14116.1|0
1650320400000|2022-04-18 22:20:00|14125.2|14118.2|14131.2|14124.2|14131.2|14124.2|14124|14117|0
1650320700000|2022-04-18 22:25:00|14132.4|14125.4|14134.8|14127.8|14136|14129|14131.3|14124.3|0
1650321000000|2022-04-18 22:30:00|14136|14129|14146.1|14139.1|14150.9|14143.9|14135|14128|0
1650321300000|2022-04-18 22:35:00|14144.9|14137.9|14142|14135|14149.8|14142.8|14140.8|14133.8|0
1650321600000|2022-04-18 22:40:00|14141.3|14134.3|14139|14132|14144.3|14137.3|14137.8|14130.8|0
1650321900000|2022-04-18 22:45:00|14137.8|14130.8|14138.9|14131.9|14140.2|14133.2|14136.5|14129.5|0
1650322200000|2022-04-18 22:50:00|14140.2|14133.2|14136.6|14129.6|14140.2|14133.2|14136.6|14129.6|0
1650322500000|2022-04-18 22:55:00|14137.8|14130.8|14132.8|14125.8|14137.8|14130.8|14132.8|14125.8|0
1650322800000|2022-04-18 23:00:00|14135.3|14128.3|14142.6|14135.6|14145|14138|14134|14127|0
1650323100000|2022-04-18 23:05:00|14142|14135|14136.6|14129.6|14142.7|14135.7|14136.6|14129.6|0
1650323400000|2022-04-18 23:10:00|14137.8|14130.8|14134.1|14127.1|14137.8|14130.8|14132.4|14125.4|0
1650323700000|2022-04-18 23:15:00|14133.5|14126.5|14134.2|14127.2|14140.2|14133.2|14132.9|14125.9|0
1650324000000|2022-04-18 23:20:00|14135.4|14128.4|14134.2|14127.2|14137.8|14130.8|14131.8|14124.8|0
1650324300000|2022-04-18 23:25:00|14133.6|14126.6|14128.2|14121.2|14134.2|14127.2|14128.2|14121.2|0
1650324600000|2022-04-18 23:30:00|14129.4|14122.4|14130|14123|14130|14123|14125.7|14118.7|0
1650324900000|2022-04-18 23:35:00|14131.2|14124.2|14128.7|14121.7|14131.2|14124.2|14125|14118|0
1650325200000|2022-04-18 23:40:00|14129.2|14122.2|14132.4|14125.4|14132.4|14125.4|14129.2|14122.2|0
1650325500000|2022-04-18 23:45:00|14134.8|14127.8|14156.1|14149.1|14165.5|14158.5|14133.6|14126.6|0
1650325800000|2022-04-18 23:50:00|14157.3|14150.3|14174.1|14167.1|14180.2|14173.2|14154.6|14147.6|0
1650326100000|2022-04-18 23:55:00|14175.3|14168.3|14175.1|14168.1|14180.6|14173.6|14170.7|14163.7|0
1650326400000|2022-04-19 00:00:00|14176.3|14169.3|14165.6|14158.6|14176.3|14169.3|14164.4|14157.4|0
1650326700000|2022-04-19 00:05:00|14166.2|14159.2|14164.3|14157.3|14171.6|14164.6|14161.9|14154.9|0
1650327000000|2022-04-19 00:10:00|14165.5|14158.5|14171.2|14164.2|14174.8|14167.8|14163.1|14156.1|0
1650327300000|2022-04-19 00:15:00|14170|14163|14115|14110|14185|14180|14112.5|14107.5|147
1650327600000|2022-04-19 00:20:00|14115.5|14110.5|14111|14106|14124|14119|14106|14101|58
1650327900000|2022-04-19 00:25:00|14111.5|14106.5|14102|14097|14115.5|14110.5|14102|14097|38
1650328200000|2022-04-19 00:30:00|14100|14095|14096|14091|14101|14096|14092.5|14087.5|27
1650328500000|2022-04-19 00:35:00|14096.5|14091.5|14091|14086|14097.5|14092.5|14091|14086|9
1650328800000|2022-04-19 00:40:00|14090.5|14085.5|14075|14070|14090.5|14085.5|14075|14070|22
1650329100000|2022-04-19 00:45:00|14075.5|14070.5|14050.5|14045.5|14075.5|14070.5|14048.5|14043.5|29
1650329400000|2022-04-19 00:50:00|14050|14045|14059|14054|14059|14054|14039|14034|40
1650329700000|2022-04-19 00:55:00|14058|14053|14055|14050|14058|14053|14047|14042|6
1650330000000|2022-04-19 01:00:00|14054.5|14049.5|14052.5|14047.5|14055|14050|14043.5|14038.5|10
1650330300000|2022-04-19 01:05:00|14053|14048|14054.5|14049.5|14054.5|14049.5|14050|14045|5
1650330600000|2022-04-19 01:10:00|14056|14051|14072.5|14067.5|14073.5|14068.5|14055|14050|28
1650330900000|2022-04-19 01:15:00|14072|14067|14053.5|14048.5|14072|14067|14051.5|14046.5|14
1650331200000|2022-04-19 01:20:00|14052.5|14047.5|14068|14063|14068|14063|14051|14046|6
1650331500000|2022-04-19 01:25:00|14070|14065|14080.5|14075.5|14081|14076|14068.5|14063.5|13
1650331800000|2022-04-19 01:30:00|14081|14076|14079|14074|14083.5|14078.5|14077.5|14072.5|5
1650332100000|2022-04-19 01:35:00|14081.5|14076.5|14084.5|14079.5|14086.5|14081.5|14080.5|14075.5|8
1650332400000|2022-04-19 01:40:00|14085.5|14080.5|14075.5|14070.5|14086|14081|14075|14070|6
1650332700000|2022-04-19 01:45:00|14075|14070|14087|14082|14088.5|14083.5|14073.5|14068.5|4
1650333000000|2022-04-19 01:50:00|14086.5|14081.5|14081|14076|14086.5|14081.5|14075.5|14070.5|0
1650333300000|2022-04-19 01:55:00|14080.5|14075.5|14074.5|14069.5|14084|14079|14073.5|14068.5|3
1650333600000|2022-04-19 02:00:00|14074|14069|14075.5|14070.5|14076|14071|14071|14066|2
1650333900000|2022-04-19 02:05:00|14075|14070|14073|14068|14076|14071|14072.5|14067.5|6
1650334200000|2022-04-19 02:10:00|14072.5|14067.5|14060.5|14055.5|14073|14068|14058.5|14053.5|7
1650334500000|2022-04-19 02:15:00|14060|14055|14066|14061|14066|14061|14057.5|14052.5|9
1650334800000|2022-04-19 02:20:00|14064.5|14059.5|14065.5|14060.5|14066|14061|14063.5|14058.5|1
1650335100000|2022-04-19 02:25:00|14065|14060|14060.5|14055.5|14065|14060|14060|14055|0
1650335400000|2022-04-19 02:30:00|14060|14055|14067|14062|14067.5|14062.5|14060|14055|12
1650335700000|2022-04-19 02:35:00|14067.5|14062.5|14077.5|14072.5|14077.5|14072.5|14067|14062|5
1650336000000|2022-04-19 02:40:00|14078|14073|14075.5|14070.5|14078.5|14073.5|14074.5|14069.5|5
1650336300000|2022-04-19 02:45:00|14075|14070|14077.5|14072.5|14079.5|14074.5|14075|14070|4
1650336600000|2022-04-19 02:50:00|14077|14072|14078|14073|14080.5|14075.5|14077|14072|2
1650336900000|2022-04-19 02:55:00|14077.5|14072.5|14073|14068|14077.5|14072.5|14070|14065|2
1650337200000|2022-04-19 03:00:00|14073.5|14068.5|14072.5|14067.5|14074.5|14069.5|14071.5|14066.5|0
1650337800000|2022-04-19 03:10:00|14072|14067|14076.5|14071.5|14077.5|14072.5|14071|14066|1
1650338100000|2022-04-19 03:15:00|14076|14071|14081.5|14076.5|14081.5|14076.5|14075|14070|0
1650338400000|2022-04-19 03:20:00|14082|14077|14096|14091|14097|14092|14082|14077|18
1650338700000|2022-04-19 03:25:00|14095.5|14090.5|14095.5|14090.5|14097|14092|14094|14089|1
1650339000000|2022-04-19 03:30:00|14096|14091|14096|14091|14100.5|14095.5|14095.5|14090.5|20
1650339300000|2022-04-19 03:35:00|14095.5|14090.5|14096|14091|14098.5|14093.5|14094|14089|16
1650339600000|2022-04-19 03:40:00|14095.5|14090.5|14096.5|14091.5|14098.5|14093.5|14094|14089|1
1650339900000|2022-04-19 03:45:00|14096|14091|14087.5|14082.5|14096|14091|14085|14080|1
1650340200000|2022-04-19 03:50:00|14088|14083|14087|14082|14095|14090|14086.5|14081.5|3
1650340500000|2022-04-19 03:55:00|14086.5|14081.5|14086.5|14081.5|14087.5|14082.5|14084.5|14079.5|4
1650340800000|2022-04-19 04:00:00|14087|14082|14085.5|14080.5|14087.5|14082.5|14084.5|14079.5|6
1650341100000|2022-04-19 04:05:00|14086|14081|14088.5|14083.5|14090.5|14085.5|14086|14081|1
1650341400000|2022-04-19 04:10:00|14089|14084|14089|14084|14092.5|14087.5|14088|14083|2
1650341700000|2022-04-19 04:15:00|14088|14083|14092.5|14087.5|14093|14088|14088|14083|1
1650342000000|2022-04-19 04:20:00|14093|14088|14090|14085|14093|14088|14089.5|14084.5|2
1650342300000|2022-04-19 04:25:00|14092.5|14087.5|14090|14085|14092.5|14087.5|14089.5|14084.5|1
1650342600000|2022-04-19 04:30:00|14091.5|14086.5|14089.5|14084.5|14091.5|14086.5|14084|14079|10
1650342900000|2022-04-19 04:35:00|14090|14085|14088|14083|14090.5|14085.5|14088|14083|2
1650343200000|2022-04-19 04:40:00|14087.5|14082.5|14090|14085|14090|14085|14086|14081|5
1650343500000|2022-04-19 04:45:00|14092.5|14087.5|14096.5|14091.5|14097|14092|14090|14085|15
1650343800000|2022-04-19 04:50:00|14096|14091|14099|14094|14099|14094|14094|14089|5
1650344100000|2022-04-19 04:55:00|14100.5|14095.5|14103.5|14098.5|14107.5|14102.5|14100.5|14095.5|18
1650344400000|2022-04-19 05:00:00|14103|14098|14095|14090|14106.5|14101.5|14094|14089|14
1650344700000|2022-04-19 05:05:00|14095.5|14090.5|14087.5|14082.5|14095.5|14090.5|14084.5|14079.5|26
1650345000000|2022-04-19 05:10:00|14087|14082|14090.5|14085.5|14092|14087|14087|14082|11
1650345300000|2022-04-19 05:15:00|14090|14085|14083|14078|14090.5|14085.5|14077.5|14072.5|16
1650345600000|2022-04-19 05:20:00|14082.5|14077.5|14084|14079|14085.5|14080.5|14080|14075|14
1650345900000|2022-04-19 05:25:00|14083.5|14078.5|14086|14081|14089|14084|14081.5|14076.5|22
1650346200000|2022-04-19 05:30:00|14085.5|14080.5|14086|14081|14088|14083|14081.5|14076.5|13
1650346500000|2022-04-19 05:35:00|14084.5|14079.5|14090|14085|14091.5|14086.5|14081.5|14076.5|21
1650346800000|2022-04-19 05:40:00|14088.5|14083.5|14091.5|14086.5|14093.5|14088.5|14088|14083|15
1650347100000|2022-04-19 05:45:00|14092|14087|14092|14087|14094.5|14089.5|14084.5|14079.5|33
1650347400000|2022-04-19 05:50:00|14092.5|14087.5|14099.5|14094.5|14101.5|14096.5|14092|14087|14
1650347700000|2022-04-19 05:55:00|14099|14094|14088.5|14083.5|14099|14094|14087.5|14082.5|23
1650348000000|2022-04-19 06:00:00|14087.4|14084.6|14081.4|14078.6|14091.9|14089.1|14068.9|14066.1|267
1650348300000|2022-04-19 06:05:00|14084.9|14082.1|14099.9|14097.1|14103.9|14101.1|14062.4|14059.6|263
1650348600000|2022-04-19 06:10:00|14098.4|14095.6|14108.4|14105.6|14112.9|14110.1|14094.4|14091.6|169
1650348900000|2022-04-19 06:15:00|14108.9|14106.1|14102.4|14099.6|14117.4|14114.6|14099.9|14097.1|109
1650349200000|2022-04-19 06:20:00|14102.9|14100.1|14121.4|14118.6|14130.9|14128.1|14099.4|14096.6|198
1650349500000|2022-04-19 06:25:00|14121.9|14119.1|14120.4|14117.6|14124.9|14122.1|14113.9|14111.1|106
1650349800000|2022-04-19 06:30:00|14119.9|14117.1|14113.4|14110.6|14119.9|14117.1|14102.4|14099.6|102
1650350100000|2022-04-19 06:35:00|14115.9|14113.1|14102.9|14100.1|14116.4|14113.6|14096.9|14094.1|91
1650350400000|2022-04-19 06:40:00|14104.9|14102.1|14112.9|14110.1|14115.9|14113.1|14100.4|14097.6|147
1650350700000|2022-04-19 06:45:00|14112.4|14109.6|14107.4|14104.6|14112.9|14110.1|14098.4|14095.6|77
1650351000000|2022-04-19 06:50:00|14106.9|14104.1|14102.4|14099.6|14112.9|14110.1|14096.9|14094.1|130
1650351300000|2022-04-19 06:55:00|14101.9|14099.1|14097.4|14094.6|14102.4|14099.6|14073.9|14071.1|386
1650351600000|2022-04-19 07:00:00|14096.9|14094.1|14090.7|14089.3|14096.9|14094.8|14024.2|14022.8|2186
1650351900000|2022-04-19 07:05:00|14091.2|14089.8|14087.7|14086.3|14109.7|14108.3|14057.7|14056.3|755
1650352200000|2022-04-19 07:10:00|14087.2|14085.8|14032.2|14030.8|14090.7|14089.3|14027.7|14026.3|966
1650352500000|2022-04-19 07:15:00|14032.7|14031.3|14030.2|14028.8|14043.7|14042.3|14007.2|14005.8|916
1650352800000|2022-04-19 07:20:00|14028.7|14027.3|14033.7|14032.3|14040.7|14039.3|14017.7|14016.3|429
1650353100000|2022-04-19 07:25:00|14048.7|14047.3|14050.2|14048.8|14060.7|14059.3|14041.2|14039.8|447
1650353400000|2022-04-19 07:30:00|14052.2|14050.8|14032.2|14030.8|14060.2|14058.8|14029.2|14027.8|487
1650353700000|2022-04-19 07:35:00|14032.7|14031.3|14013.7|14012.3|14033.2|14031.8|13994.2|13992.8|865
1650354000000|2022-04-19 07:40:00|14014.2|14012.8|14015.7|14014.3|14018.2|14016.8|13998.2|13996.8|363
1650354300000|2022-04-19 07:45:00|14015.2|14013.8|14055.2|14053.8|14058.7|14057.3|14013.2|14011.8|716
1650354600000|2022-04-19 07:50:00|14055.7|14054.3|14066.4|14065|14068.4|14067|14055.7|14054.3|458
1650354900000|2022-04-19 07:55:00|14066.9|14065.5|14098.4|14097|14114.4|14113|14064.9|14063.5|803
1650355200000|2022-04-19 08:00:00|14097.9|14096.5|14098.4|14097|14120.4|14119|14095.9|14094.5|717
1650355500000|2022-04-19 08:05:00|14097.9|14096.5|14101.4|14100|14122.4|14121|14090.9|14089.5|480
1650355800000|2022-04-19 08:10:00|14100.9|14099.5|14085.4|14084|14109.4|14108|14084.4|14083|398
1650356100000|2022-04-19 08:15:00|14084.9|14083.5|14093.4|14092|14103.4|14102|14084.9|14083.5|156
1650356400000|2022-04-19 08:20:00|14092.9|14091.5|14096.4|14095|14111.4|14110|14090.4|14089|269
1650356700000|2022-04-19 08:25:00|14096.9|14095.5|14094.4|14093|14103.9|14102.5|14087.9|14086.5|178
1650357000000|2022-04-19 08:30:00|14094.9|14093.5|14094.4|14093|14103.4|14102|14087.4|14086|187
1650357300000|2022-04-19 08:35:00|14094.9|14093.5|14090.4|14089|14102.4|14101|14088.4|14087|192
1650357600000|2022-04-19 08:40:00|14089.9|14088.5|14090.4|14089|14102.4|14101|14083.4|14082|189
1650357900000|2022-04-19 08:45:00|14089.9|14088.5|14041.4|14040|14090.4|14089|14034.4|14033|697
1650358200000|2022-04-19 08:50:00|14040.9|14039.5|14035.4|14034|14046.9|14045.5|14030.9|14029.5|407
1650358500000|2022-04-19 08:55:00|14035.9|14034.5|14043.4|14042|14044.9|14043.5|14032.9|14031.5|286
1650358800000|2022-04-19 09:00:00|14042.4|14041|14041.4|14040|14044.9|14043.5|14027.9|14026.5|264
1650359100000|2022-04-19 09:05:00|14041.9|14040.5|14040.9|14039.5|14042.9|14041.5|14030.9|14029.5|238
1650359400000|2022-04-19 09:10:00|14040.4|14039|14025.4|14024|14041.4|14040|14014.9|14013.5|312
1650359700000|2022-04-19 09:15:00|14024.9|14023.5|14029.4|14028|14035.4|14034|14015.9|14014.5|305
1650360000000|2022-04-19 09:20:00|14029.9|14028.5|14020.9|14019.5|14041.9|14040.5|14019.4|14018|229
1650360300000|2022-04-19 09:25:00|14021.4|14020|14011.4|14010|14027.4|14026|14009.9|14008.5|288
1650360600000|2022-04-19 09:30:00|14010.9|14009.5|14019.4|14018|14022.9|14021.5|13998.4|13997|494
1650360900000|2022-04-19 09:35:00|14019.9|14018.5|14014.4|14013|14033.9|14032.5|14011.4|14010|452
1650361200000|2022-04-19 09:40:00|14014.9|14013.5|14015.4|14014|14017.9|14016.5|14003.9|14002.5|247
1650361500000|2022-04-19 09:45:00|14014.9|14013.5|14017.4|14016|14022.4|14021|14013.9|14012.5|211
1650361800000|2022-04-19 09:50:00|14018.4|14017|13995.4|13994|14020.4|14019|13989.9|13988.5|483
1650362100000|2022-04-19 09:55:00|13995.9|13994.5|14016.9|14015.5|14019.9|14018.5|13995.4|13994|230
1650362400000|2022-04-19 10:00:00|14016.4|14015|14013.4|14012|14027.9|14026.5|14008.4|14007|254
1650362700000|2022-04-19 10:05:00|14013.9|14012.5|14012.4|14011|14018.4|14017|14009.4|14008|164
1650363000000|2022-04-19 10:10:00|14011.4|14010|14012.9|14011.5|14015.4|14014|14000.9|13999.5|139
1650363300000|2022-04-19 10:15:00|14011.9|14010.5|14033.4|14032|14036.4|14035|14011.9|14010.5|278
1650363600000|2022-04-19 10:20:00|14032.9|14031.5|14038.4|14037|14039.9|14038.5|14030.4|14029|159
1650363900000|2022-04-19 10:25:00|14037.9|14036.5|14046.4|14045|14050.9|14049.5|14033.9|14032.5|207
1650364200000|2022-04-19 10:30:00|14045.4|14044|14036.4|14035|14053.4|14052|14034.4|14033|284
1650364500000|2022-04-19 10:35:00|14036.9|14035.5|14041.4|14040|14048.9|14047.5|14036.9|14035.5|154
1650364800000|2022-04-19 10:40:00|14041.9|14040.5|14046.4|14045|14048.9|14047.5|14029.9|14028.5|218
1650365100000|2022-04-19 10:45:00|14045.9|14044.5|14038.4|14037|14045.9|14044.5|14032.9|14031.5|110
1650365400000|2022-04-19 10:50:00|14038.9|14037.5|14045.4|14044|14047.9|14046.5|14037.9|14036.5|116
1650365700000|2022-04-19 10:55:00|14044.9|14043.5|14053.4|14052|14053.4|14052|14034.4|14033|161
1650366000000|2022-04-19 11:00:00|14052.9|14051.5|14055.4|14054|14059.9|14058.5|14043.9|14042.5|257
1650366300000|2022-04-19 11:05:00|14055.9|14054.5|14063.4|14062|14065.9|14064.5|14048.4|14047|267
1650366600000|2022-04-19 11:10:00|14063.9|14062.5|14060.4|14059|14064.9|14063.5|14056.9|14055.5|168
1650366900000|2022-04-19 11:15:00|14060.9|14059.5|14057.4|14056|14072.4|14071|14053.9|14052.5|175
1650367200000|2022-04-19 11:20:00|14056.9|14055.5|14058.4|14057|14066.4|14065|14052.9|14051.5|209
1650367500000|2022-04-19 11:25:00|14057.9|14056.5|14049.4|14048|14062.9|14061.5|14046.4|14045|212
1650367800000|2022-04-19 11:30:00|14048.4|14047|14057.4|14056|14059.9|14058.5|14047.9|14046.5|113
1650368100000|2022-04-19 11:35:00|14056.9|14055.5|14053.4|14052|14058.4|14057|14040.9|14039.5|186
1650368400000|2022-04-19 11:40:00|14053.8|14052.4|14050.8|14049.4|14060.3|14058.9|14050.3|14048.9|79
1650368700000|2022-04-19 11:45:00|14050.3|14048.9|14053.8|14052.4|14056.3|14054.9|14046.8|14045.4|90
1650369000000|2022-04-19 11:50:00|14053.3|14051.9|14066.8|14065.4|14068.8|14067.4|14052.3|14050.9|214
1650369300000|2022-04-19 11:55:00|14066.3|14064.9|14063.8|14062.4|14072.3|14070.9|14062.8|14061.4|136
1650369600000|2022-04-19 12:00:00|14064.3|14062.9|14067.8|14066.4|14068.3|14066.9|14054.8|14053.4|256
1650369900000|2022-04-19 12:05:00|14067.3|14065.9|14075.8|14074.4|14080.3|14078.9|14064.8|14063.4|275
1650370200000|2022-04-19 12:10:00|14075.3|14073.9|14071.8|14070.4|14078.8|14077.4|14068.3|14066.9|140
1650370500000|2022-04-19 12:15:00|14072.3|14070.9|14066.3|14064.9|14073.8|14072.4|14064.3|14062.9|117
1650370800000|2022-04-19 12:20:00|14065.8|14064.4|14065.8|14064.4|14069.3|14067.9|14057.8|14056.4|213
1650371100000|2022-04-19 12:25:00|14065.3|14063.9|14069.3|14067.9|14071.8|14070.4|14058.3|14056.9|111
1650371400000|2022-04-19 12:30:00|14069.8|14068.4|14077.8|14076.4|14077.8|14076.4|14066.3|14064.9|109
1650371700000|2022-04-19 12:35:00|14078.3|14076.9|14075.8|14074.4|14081.3|14079.9|14069.8|14068.4|145
1650372000000|2022-04-19 12:40:00|14075.3|14073.9|14073.8|14072.4|14080.3|14078.9|14070.3|14068.9|117
1650372300000|2022-04-19 12:45:00|14074.3|14072.9|14068.8|14067.4|14077.3|14075.9|14061.8|14060.4|162
1650372600000|2022-04-19 12:50:00|14069.3|14067.9|14064.8|14063.4|14072.3|14070.9|14064.3|14062.9|107
1650372900000|2022-04-19 12:55:00|14065.3|14063.9|14070.3|14068.9|14072.8|14071.4|14064.8|14063.4|118
1650373200000|2022-04-19 13:00:00|14068.8|14067.4|14070.8|14069.4|14072.8|14071.4|14066.3|14064.9|137
1650373500000|2022-04-19 13:05:00|14071.3|14069.9|14057.8|14056.4|14071.3|14069.9|14043.8|14042.4|401
1650373800000|2022-04-19 13:10:00|14058.3|14056.9|14061.8|14060.4|14062.8|14061.4|14056.3|14054.9|127
1650374100000|2022-04-19 13:15:00|14061.3|14059.9|14062.3|14060.9|14068.3|14066.9|14060.8|14059.4|137
1650374400000|2022-04-19 13:20:00|14061.8|14060.4|14067.8|14066.4|14068.3|14066.9|14056.3|14054.9|96
1650374700000|2022-04-19 13:25:00|14068.3|14066.9|14069.3|14067.9|14070.8|14069.4|14054.3|14052.9|177
1650375000000|2022-04-19 13:30:00|14069.8|14068.4|14084.8|14083.4|14093.3|14091.9|14068.8|14067.4|574
1650375300000|2022-04-19 13:35:00|14085.3|14083.9|14074.3|14072.9|14089.3|14087.9|14072.8|14071.4|434
1650375600000|2022-04-19 13:40:00|14073.8|14072.4|14093.8|14092.4|14101.3|14099.9|14070.3|14068.9|497
1650375900000|2022-04-19 13:45:00|14093.3|14091.9|14097.8|14096.4|14107.3|14105.9|14088.3|14086.9|452
1650376200000|2022-04-19 13:50:00|14098.3|14096.9|14110.8|14109.4|14119.3|14117.9|14088.8|14087.4|727
1650376500000|2022-04-19 13:55:00|14111.3|14109.9|14138.3|14136.9|14138.8|14137.4|14110.3|14108.9|535
1650376800000|2022-04-19 14:00:00|14137.8|14136.4|14130.8|14129.4|14140.3|14138.9|14124.8|14123.4|464
1650377100000|2022-04-19 14:05:00|14131.3|14129.9|14142.8|14141.4|14144.8|14143.4|14128.3|14126.9|470
1650377400000|2022-04-19 14:10:00|14143.3|14141.9|14146.5|14145.1|14152|14150.6|14141.3|14139.9|507
1650377700000|2022-04-19 14:15:00|14147|14145.6|14140|14138.6|14149.5|14148.1|14130|14128.6|653
1650378000000|2022-04-19 14:20:00|14140.5|14139.1|14149.5|14148.1|14152.5|14151.1|14133|14131.6|404
1650378300000|2022-04-19 14:25:00|14150|14148.6|14161|14159.6|14161.5|14160.1|14147|14145.6|497
1650378600000|2022-04-19 14:30:00|14161.5|14160.1|14174|14172.6|14175|14173.6|14156|14154.6|505
1650378900000|2022-04-19 14:35:00|14174.5|14173.1|14180.5|14179.1|14184.5|14183.1|14165|14163.6|496
1650379200000|2022-04-19 14:40:00|14181|14179.6|14187.5|14186.1|14194|14192.6|14177.5|14176.1|678
1650379500000|2022-04-19 14:45:00|14188|14186.6|14195|14193.6|14201|14199.6|14187|14185.6|439
1650379800000|2022-04-19 14:50:00|14194.5|14193.1|14175.5|14174.1|14196.5|14195.1|14174.5|14173.1|484
1650380100000|2022-04-19 14:55:00|14176|14174.6|14167|14165.6|14176.5|14175.1|14164|14162.6|403
1650380400000|2022-04-19 15:00:00|14167.5|14166.1|14157.5|14156.1|14167.5|14166.1|14149.5|14148.1|522
1650380700000|2022-04-19 15:05:00|14158|14156.6|14164|14162.6|14171|14169.6|14153.5|14152.1|290
1650381000000|2022-04-19 15:10:00|14164.5|14163.1|14153|14151.6|14166.5|14165.1|14151.5|14150.1|301
1650381300000|2022-04-19 15:15:00|14153.5|14152.1|14157|14155.6|14165.5|14164.1|14150|14148.6|291
1650381600000|2022-04-19 15:20:00|14157.5|14156.1|14170.5|14169.1|14174|14172.6|14153.5|14152.1|371
1650381900000|2022-04-19 15:25:00|14170|14168.6|14150|14148.6|14171.5|14170.1|14149.5|14148.1|907
1650382200000|2022-04-19 15:30:00|14152|14150.6|14151.7|14148.9|14158.2|14155.4|14137.7|14134.9|1420
1650382500000|2022-04-19 15:35:00|14151.2|14148.4|14169.7|14166.9|14170.2|14167.4|14147.7|14144.9|595
1650382800000|2022-04-19 15:40:00|14169.2|14166.4|14165.7|14162.9|14173.7|14170.9|14163.2|14160.4|249
1650383100000|2022-04-19 15:45:00|14165.2|14162.4|14172.7|14169.9|14174.7|14171.9|14164.7|14161.9|240
1650383400000|2022-04-19 15:50:00|14173.2|14170.4|14185.7|14182.9|14190.2|14187.4|14172.2|14169.4|316
1650383700000|2022-04-19 15:55:00|14186.2|14183.4|14177.7|14174.9|14186.7|14183.9|14174.7|14171.9|199
1650384000000|2022-04-19 16:00:00|14178.2|14175.4|14181.7|14178.9|14181.7|14178.9|14173.7|14170.9|235
1650384300000|2022-04-19 16:05:00|14181.2|14178.4|14191.2|14188.4|14192.2|14189.4|14178.2|14175.4|98
1650384600000|2022-04-19 16:10:00|14191.7|14188.9|14182.7|14179.9|14192.7|14189.9|14181.7|14178.9|103
1650384900000|2022-04-19 16:15:00|14183.2|14180.4|14188.7|14185.9|14190.2|14187.4|14179.2|14176.4|62
1650385200000|2022-04-19 16:20:00|14188.2|14185.4|14192.2|14189.4|14194.2|14191.4|14187.2|14184.4|99
1650385500000|2022-04-19 16:25:00|14193.2|14190.4|14177.7|14174.9|14194.2|14191.4|14176.2|14173.4|150
1650385800000|2022-04-19 16:30:00|14177.2|14174.4|14179.7|14176.9|14183.2|14180.4|14176.2|14173.4|110
1650386100000|2022-04-19 16:35:00|14179.2|14176.4|14163.7|14160.9|14179.2|14176.4|14162.2|14159.4|130
1650386400000|2022-04-19 16:40:00|14164.2|14161.4|14164.2|14161.4|14168.2|14165.4|14162.2|14159.4|73
1650386700000|2022-04-19 16:45:00|14164.7|14161.9|14165.7|14162.9|14167.2|14164.4|14161.2|14158.4|85
1650387000000|2022-04-19 16:50:00|14165.2|14162.4|14173.7|14170.9|14176.7|14173.9|14164.7|14161.9|59
1650387300000|2022-04-19 16:55:00|14173.2|14170.4|14167.2|14164.4|14175.2|14172.4|14165.7|14162.9|62
1650387600000|2022-04-19 17:00:00|14167.7|14164.9|14176.2|14173.4|14178.7|14175.9|14167.2|14164.4|82
1650387900000|2022-04-19 17:05:00|14176.7|14173.9|14171.7|14168.9|14182.2|14179.4|14171.7|14168.9|90
1650388200000|2022-04-19 17:10:00|14172.2|14169.4|14173.7|14170.9|14175.2|14172.4|14169.2|14166.4|56
1650388500000|2022-04-19 17:15:00|14173.2|14170.4|14174.7|14171.9|14179.2|14176.4|14172.2|14169.4|33
1650388800000|2022-04-19 17:20:00|14174.2|14171.4|14174.7|14171.9|14179.2|14176.4|14173.7|14170.9|41
1650389100000|2022-04-19 17:25:00|14174.2|14171.4|14159.7|14156.9|14175.7|14172.9|14158.2|14155.4|137
1650389400000|2022-04-19 17:30:00|14160.2|14157.4|14179.7|14176.9|14183.2|14180.4|14159.7|14156.9|107
1650389700000|2022-04-19 17:35:00|14180.2|14177.4|14176.7|14173.9|14182.2|14179.4|14175.2|14172.4|74
1650390000000|2022-04-19 17:40:00|14176.2|14173.4|14172.7|14169.9|14178.2|14175.4|14169.7|14166.9|70
1650390300000|2022-04-19 17:45:00|14173.2|14170.4|14181.2|14178.4|14183.2|14180.4|14167.7|14164.9|53
1650390600000|2022-04-19 17:50:00|14181.7|14178.9|14190.2|14187.4|14190.2|14187.4|14180.7|14177.9|118
1650390900000|2022-04-19 17:55:00|14191.7|14188.9|14187.7|14184.9|14195.2|14192.4|14185.2|14182.4|90
1650391200000|2022-04-19 18:00:00|14187.2|14184.4|14182.7|14179.9|14191.2|14188.4|14179.7|14176.9|79
1650391500000|2022-04-19 18:05:00|14183.2|14180.4|14179.7|14176.9|14188.2|14185.4|14175.7|14172.9|88
1650391800000|2022-04-19 18:10:00|14179.2|14176.4|14172.7|14169.9|14179.7|14176.9|14163.2|14160.4|119
1650392100000|2022-04-19 18:15:00|14173.2|14170.4|14167.7|14164.9|14173.7|14170.9|14166.2|14163.4|69
1650392400000|2022-04-19 18:20:00|14167.2|14164.4|14178.7|14175.9|14180.7|14177.9|14163.7|14160.9|89
1650392700000|2022-04-19 18:25:00|14178.2|14175.4|14179.7|14176.9|14183.2|14180.4|14168.2|14165.4|77
1650393000000|2022-04-19 18:30:00|14180.2|14177.4|14174.2|14171.4|14183.7|14180.9|14171.2|14168.4|57
1650393300000|2022-04-19 18:35:00|14173.7|14170.9|14181.2|14178.4|14184.7|14181.9|14168.7|14165.9|66
1650393600000|2022-04-19 18:40:00|14181.7|14178.9|14182.7|14179.9|14187.7|14184.9|14178.2|14175.4|61
1650393900000|2022-04-19 18:45:00|14183.2|14180.4|14181.7|14178.9|14186.2|14183.4|14179.7|14176.9|31
1650394200000|2022-04-19 18:50:00|14182.2|14179.4|14180.7|14177.9|14191.7|14188.9|14177.7|14174.9|51
1650394500000|2022-04-19 18:55:00|14181.2|14178.4|14187.7|14184.9|14189.2|14186.4|14180.2|14177.4|52
1650394800000|2022-04-19 19:00:00|14185.7|14182.9|14185.7|14182.9|14194.2|14191.4|14185.2|14182.4|92
1650395100000|2022-04-19 19:05:00|14185.2|14182.4|14193.7|14190.9|14197.2|14194.4|14181.2|14178.4|65
1650395400000|2022-04-19 19:10:00|14193.2|14190.4|14212.7|14209.9|14214.2|14211.4|14189.7|14186.9|198
1650395700000|2022-04-19 19:15:00|14213.2|14210.4|14206.2|14203.4|14217.2|14214.4|14205.2|14202.4|186
1650396000000|2022-04-19 19:20:00|14207.2|14204.4|14210.7|14207.9|14211.7|14208.9|14200.2|14197.4|87
1650396300000|2022-04-19 19:25:00|14209.7|14206.9|14203.7|14200.9|14210.7|14207.9|14200.2|14197.4|137
1650396600000|2022-04-19 19:30:00|14204.2|14201.4|14212.7|14209.9|14220.2|14217.4|14202.2|14199.4|210
1650396900000|2022-04-19 19:35:00|14213.2|14210.4|14219.7|14216.9|14225.7|14222.9|14211.7|14208.9|190
1650397200000|2022-04-19 19:40:00|14219.2|14216.4|14208.7|14205.9|14219.2|14216.4|14205.2|14202.4|134
1650397500000|2022-04-19 19:45:00|14209.7|14206.9|14216.7|14213.9|14221.7|14218.9|14205.2|14202.4|212
1650397800000|2022-04-19 19:50:00|14219.7|14216.9|14218.7|14215.9|14238.7|14235.9|14218.2|14215.4|374
1650398100000|2022-04-19 19:55:00|14218.2|14215.4|14241.7|14238.9|14242.2|14239.4|14208.2|14205.4|326
1650398400000|2022-04-19 20:00:00|14245|14238|14199.1|14192.1|14249.1|14242.1|14196.3|14189.3|42
1650398700000|2022-04-19 20:05:00|14198.4|14191.4|14196.2|14189.2|14208.3|14201.3|14195.1|14188.1|0
1650399000000|2022-04-19 20:10:00|14197.6|14190.6|14182.4|14175.4|14198.7|14191.7|14180.3|14173.3|0
1650399300000|2022-04-19 20:15:00|14182.8|14175.8|14200.3|14193.3|14203.2|14196.2|14182.8|14175.8|0
1650399600000|2022-04-19 20:20:00|14200.6|14193.6|14205.1|14198.1|14207.7|14200.7|14200.1|14193.1|0
1650399900000|2022-04-19 20:25:00|14204.4|14197.4|14198.9|14191.9|14205.1|14198.1|14198.8|14191.8|0
1650400200000|2022-04-19 20:30:00|14198.2|14191.2|14199.5|14192.5|14202.3|14195.3|14198.2|14191.2|0
1650400500000|2022-04-19 20:35:00|14200.2|14193.2|14200.7|14193.7|14202|14195|14198|14191|0
1650400800000|2022-04-19 20:40:00|14201.4|14194.4|14198.7|14191.7|14204.1|14197.1|14198.7|14191.7|0
1650401100000|2022-04-19 20:45:00|14199.4|14192.4|14198.6|14191.6|14200.8|14193.8|14198.1|14191.1|0
1650401400000|2022-04-19 20:50:00|14198.9|14191.9|14200.1|14193.1|14200.1|14193.1|14197.7|14190.7|0
1650401700000|2022-04-19 20:55:00|14200.7|14193.7|14199.5|14192.5|14201.4|14194.4|14197.8|14190.8|0
1650402000000|2022-04-19 21:00:00|14199.8|14192.8|14198.3|14191.3|14200.1|14193.1|14198.1|14191.1|0
1650402300000|2022-04-19 21:05:00|14198.2|14191.2|14198.6|14191.6|14198.6|14191.6|14197.5|14190.5|0
1650402600000|2022-04-19 21:10:00|14198.7|14191.7|14197.9|14190.9|14198.8|14191.8|14197.6|14190.6|0
1650402900000|2022-04-19 21:15:00|14198|14191|14195.8|14188.8|14198.9|14191.9|14195.8|14188.8|0
1650403200000|2022-04-19 21:20:00|14195.3|14188.3|14196|14189|14196.4|14189.4|14195|14188|0
1650403500000|2022-04-19 21:25:00|14196.2|14189.2|14195|14188|14196.2|14189.2|14194|14187|0
1650403800000|2022-04-19 21:30:00|14195.2|14188.2|14193|14186|14195.3|14188.3|14191.5|14184.5|0
1650404100000|2022-04-19 21:35:00|14193.5|14186.5|14194.6|14187.6|14194.6|14187.6|14193|14186|0
1650404400000|2022-04-19 21:40:00|14194.1|14187.1|14193.1|14186.1|14194.3|14187.3|14192.1|14185.1|0
1650404700000|2022-04-19 21:45:00|14193|14186|14194.1|14187.1|14194.2|14187.2|14193|14186|0
1650405000000|2022-04-19 21:50:00|14194.2|14187.2|14193.7|14186.7|14194.2|14187.2|14193.2|14186.2|0
1650405300000|2022-04-19 21:55:00|14193.2|14186.2|14193.3|14186.3|14195.3|14188.3|14193.2|14186.2|0
1650405600000|2022-04-19 22:00:00|14194.8|14187.8|14194.1|14187.1|14198.2|14191.2|14191|14184|0
1650405900000|2022-04-19 22:05:00|14194.8|14187.8|14202.6|14195.6|14203.3|14196.3|14193.4|14186.4|0
1650406200000|2022-04-19 22:10:00|14202.9|14195.9|14204.6|14197.6|14205.3|14198.3|14201.2|14194.2|0
1650406500000|2022-04-19 22:15:00|14204.9|14197.9|14209.2|14202.2|14210.5|14203.5|14204.6|14197.6|0
1650406800000|2022-04-19 22:20:00|14209.9|14202.9|14208|14201|14209.9|14202.9|14205.1|14198.1|0
1650407100000|2022-04-19 22:25:00|14208.7|14201.7|14208.8|14201.8|14210.1|14203.1|14205.3|14198.3|0
1650407400000|2022-04-19 22:30:00|14209.2|14202.2|14217.1|14210.1|14217.1|14210.1|14208.8|14201.8|0
1650407700000|2022-04-19 22:35:00|14216.4|14209.4|14219.8|14212.8|14221.9|14214.9|14216.4|14209.4|0
1650408000000|2022-04-19 22:40:00|14219.4|14212.4|14215.5|14208.5|14219.7|14212.7|14214.8|14207.8|0
1650408300000|2022-04-19 22:45:00|14215.8|14208.8|14214.1|14207.1|14216.8|14209.8|14214.1|14207.1|0
1650408600000|2022-04-19 22:50:00|14213.4|14206.4|14212.5|14205.5|14214.8|14207.8|14211.2|14204.2|0
1650408900000|2022-04-19 22:55:00|14212.8|14205.8|14211.1|14204.1|14214.5|14207.5|14209.1|14202.1|0
1650409200000|2022-04-19 23:00:00|14211.8|14204.8|14205.6|14198.6|14212.5|14205.5|14202.9|14195.9|0
1650409500000|2022-04-19 23:05:00|14206.3|14199.3|14204.3|14197.3|14206.3|14199.3|14203|14196|0
1650409800000|2022-04-19 23:10:00|14204.7|14197.7|14204.4|14197.4|14205.7|14198.7|14202.2|14195.2|0
1650410100000|2022-04-19 23:15:00|14203.7|14196.7|14205|14198|14205.7|14198.7|14203|14196|0
1650410400000|2022-04-19 23:20:00|14205.3|14198.3|14205.1|14198.1|14207.8|14200.8|14205|14198|0
1650410700000|2022-04-19 23:25:00|14205.4|14198.4|14198.8|14191.8|14205.8|14198.8|14198.2|14191.2|0
1650411000000|2022-04-19 23:30:00|14199.4|14192.4|14196.7|14189.7|14201.1|14194.1|14196.7|14189.7|0
1650411300000|2022-04-19 23:35:00|14197.1|14190.1|14200.9|14193.9|14201.6|14194.6|14194|14187|0
1650411600000|2022-04-19 23:40:00|14201.2|14194.2|14207.2|14200.2|14207.2|14200.2|14201.2|14194.2|0
1650411900000|2022-04-19 23:45:00|14206.8|14199.8|14203.8|14196.8|14209.2|14202.2|14203.1|14196.1|0
1650412200000|2022-04-19 23:50:00|14204.1|14197.1|14206.5|14199.5|14208.6|14201.6|14203.1|14196.1|0
1650412500000|2022-04-19 23:55:00|14207.2|14200.2|14206.5|14199.5|14208.6|14201.6|14203.8|14196.8|0
1650412800000|2022-04-20 00:00:00|14205.8|14198.8|14200.9|14193.9|14210.5|14203.5|14197.5|14190.5|0
1650413100000|2022-04-20 00:05:00|14200.5|14193.5|14198.8|14191.8|14202.9|14195.9|14196.1|14189.1|0
1650413400000|2022-04-20 00:10:00|14199.5|14192.5|14202.2|14195.2|14205.6|14198.6|14198.2|14191.2|0
1650413700000|2022-04-20 00:15:00|14201.6|14194.6|14210.3|14205.3|14225.8|14220.8|14192.8|14187.8|76
1650414000000|2022-04-20 00:20:00|14209.8|14204.8|14218.3|14213.3|14219.3|14214.3|14207.3|14202.3|16
1650414300000|2022-04-20 00:25:00|14218.8|14213.8|14224.8|14219.8|14228.3|14223.3|14218.3|14213.3|2
1650414600000|2022-04-20 00:30:00|14225.3|14220.3|14231.8|14226.8|14235.8|14230.8|14219.8|14214.8|29
1650414900000|2022-04-20 00:35:00|14232.3|14227.3|14237.8|14232.8|14237.8|14232.8|14228.8|14223.8|4
1650415200000|2022-04-20 00:40:00|14238.3|14233.3|14229.8|14224.8|14240.3|14235.3|14228.3|14223.3|3
1650415500000|2022-04-20 00:45:00|14229.3|14224.3|14225.8|14220.8|14229.8|14224.8|14225.8|14220.8|0
1650415800000|2022-04-20 00:50:00|14226.3|14221.3|14228.3|14223.3|14232.8|14227.8|14222.8|14217.8|14
1650416100000|2022-04-20 00:55:00|14228.8|14223.8|14230.3|14225.3|14232.3|14227.3|14228.3|14223.3|2
1650416400000|2022-04-20 01:00:00|14230.8|14225.8|14233.8|14228.8|14242.3|14237.3|14230.8|14225.8|5
1650416700000|2022-04-20 01:05:00|14233.3|14228.3|14229.8|14224.8|14233.8|14228.8|14226.8|14221.8|7
1650417000000|2022-04-20 01:10:00|14229.3|14224.3|14222.8|14217.8|14233.8|14228.8|14222.8|14217.8|3
1650417300000|2022-04-20 01:15:00|14222.3|14217.3|14187.8|14182.8|14222.3|14217.3|14187.8|14182.8|9
1650417600000|2022-04-20 01:20:00|14187.3|14182.3|14191.3|14186.3|14192.8|14187.8|14186.3|14181.3|0
1650417900000|2022-04-20 01:25:00|14190.8|14185.8|14187.3|14182.3|14191.8|14186.8|14177.8|14172.8|14
1650418200000|2022-04-20 01:30:00|14186.3|14181.3|14177.8|14172.8|14192.8|14187.8|14177.3|14172.3|4
1650418500000|2022-04-20 01:35:00|14178.8|14173.8|14187.8|14182.8|14194.3|14189.3|14177.8|14172.8|11
1650418800000|2022-04-20 01:40:00|14188.3|14183.3|14184.3|14179.3|14190.8|14185.8|14184.3|14179.3|4
1650419100000|2022-04-20 01:45:00|14184.8|14179.8|14189.3|14184.3|14193.8|14188.8|14179.3|14174.3|5
1650419400000|2022-04-20 01:50:00|14188.8|14183.8|14184.8|14179.8|14190.3|14185.3|14184.8|14179.8|3
1650419700000|2022-04-20 01:55:00|14185.3|14180.3|14178.3|14173.3|14188.8|14183.8|14177.8|14172.8|0
1650420000000|2022-04-20 02:00:00|14179.3|14174.3|14180.3|14175.3|14189.3|14184.3|14176.8|14171.8|0
1650420300000|2022-04-20 02:05:00|14180.8|14175.8|14195.3|14190.3|14201.3|14196.3|14178.8|14173.8|11
1650420600000|2022-04-20 02:10:00|14194.8|14189.8|14193.3|14188.3|14199.3|14194.3|14187.8|14182.8|4
1650420900000|2022-04-20 02:15:00|14193.8|14188.8|14191.8|14186.8|14198.3|14193.3|14190.8|14185.8|2
1650421200000|2022-04-20 02:20:00|14191.3|14186.3|14191.3|14186.3|14192.8|14187.8|14188.3|14183.3|1
1650421500000|2022-04-20 02:25:00|14190.8|14185.8|14195.8|14190.8|14200.8|14195.8|14189.3|14184.3|6
1650421800000|2022-04-20 02:30:00|14196.3|14191.3|14192.3|14187.3|14197.3|14192.3|14187.8|14182.8|0
1650422100000|2022-04-20 02:35:00|14191.8|14186.8|14194.3|14189.3|14195.8|14190.8|14191.3|14186.3|0
1650422400000|2022-04-20 02:40:00|14193.3|14188.3|14188.8|14183.8|14193.3|14188.3|14188.8|14183.8|0
1650422700000|2022-04-20 02:45:00|14189.3|14184.3|14192.3|14187.3|14199.8|14194.8|14189.3|14184.3|8
1650423000000|2022-04-20 02:50:00|14191.3|14186.3|14192.3|14187.3|14194.8|14189.8|14188.3|14183.3|0
1650423300000|2022-04-20 02:55:00|14192.8|14187.8|14197.3|14192.3|14197.3|14192.3|14192.8|14187.8|6
1650423600000|2022-04-20 03:00:00|14198.8|14193.8|14201.8|14196.8|14205.8|14200.8|14198.8|14193.8|8
1650423900000|2022-04-20 03:05:00|14203.3|14198.3|14203.3|14198.3|14206.8|14201.8|14200.8|14195.8|3
1650424200000|2022-04-20 03:10:00|14203.8|14198.8|14194.3|14189.3|14204.8|14199.8|14192.3|14187.3|4
1650424500000|2022-04-20 03:15:00|14195.3|14190.3|14198.3|14193.3|14198.8|14193.8|14189.8|14184.8|2
1650424800000|2022-04-20 03:20:00|14198.8|14193.8|14200.3|14195.3|14205.8|14200.8|14196.3|14191.3|5
1650425100000|2022-04-20 03:25:00|14200.8|14195.8|14202.3|14197.3|14203.8|14198.8|14198.8|14193.8|4
1650425400000|2022-04-20 03:30:00|14200.8|14195.8|14196.3|14191.3|14200.8|14195.8|14194.8|14189.8|1
1650425700000|2022-04-20 03:35:00|14196.8|14191.8|14202.8|14197.8|14202.8|14197.8|14196.3|14191.3|2
1650426000000|2022-04-20 03:40:00|14202.3|14197.3|14201.8|14196.8|14203.3|14198.3|14201.8|14196.8|1
1650426300000|2022-04-20 03:45:00|14199.3|14194.3|14199.8|14194.8|14203.3|14198.3|14196.3|14191.3|6
1650426600000|2022-04-20 03:50:00|14200.3|14195.3|14212.8|14207.8|14213.3|14208.3|14200.3|14195.3|6
1650426900000|2022-04-20 03:55:00|14213.8|14208.8|14214.8|14209.8|14215.8|14210.8|14213.8|14208.8|1
1650427200000|2022-04-20 04:00:00|14214.3|14209.3|14208.8|14203.8|14214.3|14209.3|14208.3|14203.3|1
1650427500000|2022-04-20 04:05:00|14208.3|14203.3|14208.3|14203.3|14211.3|14206.3|14208.3|14203.3|0
1650427800000|2022-04-20 04:10:00|14208.8|14203.8|14205.3|14200.3|14209.8|14204.8|14201.8|14196.8|0
1650428100000|2022-04-20 04:15:00|14205.8|14200.8|14206.3|14201.3|14207.8|14202.8|14205.3|14200.3|0
1650428400000|2022-04-20 04:20:00|14205.8|14200.8|14213.3|14208.3|14213.8|14208.8|14203.8|14198.8|3
1650428700000|2022-04-20 04:25:00|14213.8|14208.8|14216.3|14211.3|14218.3|14213.3|14212.8|14207.8|2
1650429000000|2022-04-20 04:30:00|14217.8|14212.8|14218.8|14213.8|14219.8|14214.8|14217.3|14212.3|1
1650429300000|2022-04-20 04:35:00|14219.8|14214.8|14216.8|14211.8|14220.3|14215.3|14216.8|14211.8|0
1650429600000|2022-04-20 04:40:00|14217.8|14212.8|14222.8|14217.8|14223.3|14218.3|14217.8|14212.8|3
1650429900000|2022-04-20 04:45:00|14221.3|14216.3|14221.8|14216.8|14226.8|14221.8|14219.8|14214.8|14
1650430200000|2022-04-20 04:50:00|14221.3|14216.3|14221.3|14216.3|14221.8|14216.8|14221.3|14216.3|0
1650430500000|2022-04-20 04:55:00|14219.3|14214.3|14221.8|14216.8|14222.3|14217.3|14219.3|14214.3|1
1650430800000|2022-04-20 05:00:00|14222.3|14217.3|14203.8|14198.8|14230.8|14225.8|14198.8|14193.8|159
1650431100000|2022-04-20 05:05:00|14204.3|14199.3|14204.3|14199.3|14215.3|14210.3|14201.3|14196.3|65
1650431400000|2022-04-20 05:10:00|14203.8|14198.8|14199.8|14194.8|14203.8|14198.8|14193.3|14188.3|38
1650431700000|2022-04-20 05:15:00|14201.8|14196.8|14191.3|14186.3|14201.8|14196.8|14191.3|14186.3|33
1650432000000|2022-04-20 05:20:00|14191.8|14186.8|14196.3|14191.3|14198.8|14193.8|14189.8|14184.8|22
1650432300000|2022-04-20 05:25:00|14195.8|14190.8|14213.3|14208.3|14213.8|14208.8|14190.8|14185.8|63
1650432600000|2022-04-20 05:30:00|14212.8|14207.8|14208.3|14203.3|14222.3|14217.3|14206.3|14201.3|30
1650432900000|2022-04-20 05:35:00|14207.8|14202.8|14206.3|14201.3|14210.3|14205.3|14200.3|14195.3|16
1650433200000|2022-04-20 05:40:00|14206.8|14201.8|14227.3|14222.3|14231.3|14226.3|14206.3|14201.3|15
1650433500000|2022-04-20 05:45:00|14223.8|14218.8|14227.3|14222.3|14227.3|14222.3|14216.8|14211.8|30
1650433800000|2022-04-20 05:50:00|14227.8|14222.8|14233.3|14228.3|14239.8|14234.8|14227.8|14222.8|48
1650434100000|2022-04-20 05:55:00|14239.8|14234.8|14238.3|14233.3|14240.3|14235.3|14229.8|14224.8|58
1650434400000|2022-04-20 06:00:00|14237.2|14234.4|14215.7|14212.9|14239.7|14236.9|14212.2|14209.4|231
1650434700000|2022-04-20 06:05:00|14216.2|14213.4|14190.2|14187.4|14219.2|14216.4|14188.7|14185.9|233
1650435000000|2022-04-20 06:10:00|14189.7|14186.9|14184.7|14181.9|14194.7|14191.9|14184.2|14181.4|107
1650435300000|2022-04-20 06:15:00|14185.2|14182.4|14177.7|14174.9|14186.7|14183.9|14170.2|14167.4|223
1650435600000|2022-04-20 06:20:00|14179.2|14176.4|14181.7|14178.9|14189.7|14186.9|14172.7|14169.9|172
1650435900000|2022-04-20 06:25:00|14182.2|14179.4|14174.2|14171.4|14189.7|14186.9|14172.7|14169.9|85
1650436200000|2022-04-20 06:30:00|14174.7|14171.9|14185.7|14182.9|14186.7|14183.9|14170.7|14167.9|92
1650436500000|2022-04-20 06:35:00|14185.2|14182.4|14187.2|14184.4|14188.2|14185.4|14176.7|14173.9|90
1650436800000|2022-04-20 06:40:00|14187.7|14184.9|14180.2|14177.4|14188.2|14185.4|14177.7|14174.9|82
1650437100000|2022-04-20 06:45:00|14180.7|14177.9|14188.7|14185.9|14197.2|14194.4|14180.2|14177.4|177
1650437400000|2022-04-20 06:50:00|14188.2|14185.4|14199.2|14196.4|14204.7|14201.9|14180.2|14177.4|167
1650437700000|2022-04-20 06:55:00|14199.7|14196.9|14189.2|14186.4|14200.7|14197.9|14178.2|14175.4|174
1650438000000|2022-04-20 07:00:00|14188.5|14187.1|14165|14163.6|14195.5|14194.1|14136.5|14135.1|1689
1650438300000|2022-04-20 07:05:00|14165.5|14164.1|14204.5|14203.1|14220|14218.6|14162|14160.6|1034
1650438600000|2022-04-20 07:10:00|14204|14202.6|14213|14211.6|14229|14227.6|14202|14200.6|732
1650438900000|2022-04-20 07:15:00|14213.5|14212.1|14231.5|14230.1|14234|14232.6|14211|14209.6|532
1650439200000|2022-04-20 07:20:00|14231|14229.6|14211|14209.6|14233.5|14232.1|14194.5|14193.1|705
1650439500000|2022-04-20 07:25:00|14210.5|14209.1|14213|14211.6|14222|14220.6|14197|14195.6|444
1650439800000|2022-04-20 07:30:00|14212.5|14211.1|14220|14218.6|14229.5|14228.1|14211|14209.6|397
1650440100000|2022-04-20 07:35:00|14219.5|14218.1|14219|14217.6|14228|14226.6|14207.5|14206.1|213
1650440400000|2022-04-20 07:40:00|14218.5|14217.1|14211|14209.6|14227.1|14225.7|14208|14206.6|282
1650440700000|2022-04-20 07:45:00|14211.5|14210.1|14201|14199.6|14213.5|14212.1|14199.5|14198.1|284
1650441000000|2022-04-20 07:50:00|14201.5|14200.1|14208|14206.6|14215.5|14214.1|14200|14198.6|317
1650441300000|2022-04-20 07:55:00|14207.5|14206.1|14198.5|14197.1|14209.5|14208.1|14197|14195.6|318
1650441600000|2022-04-20 08:00:00|14198|14196.6|14185.5|14184.1|14200|14198.6|14179|14177.6|380
1650441900000|2022-04-20 08:05:00|14185|14183.6|14190.5|14189.1|14192|14190.6|14177|14175.6|235
1650442200000|2022-04-20 08:10:00|14190|14188.6|14186.5|14185.1|14194.5|14193.1|14180.5|14179.1|213
1650442500000|2022-04-20 08:15:00|14186|14184.6|14190|14188.6|14198.5|14197.1|14180|14178.6|217
1650442800000|2022-04-20 08:20:00|14189.5|14188.1|14202.5|14201.1|14202.5|14201.1|14186.5|14185.1|271
1650443100000|2022-04-20 08:25:00|14202|14200.6|14200.5|14199.1|14203|14201.6|14192.5|14191.1|172
1650443400000|2022-04-20 08:30:00|14201|14199.6|14208|14206.6|14208|14206.6|14193|14191.6|197
1650443700000|2022-04-20 08:35:00|14207.5|14206.1|14210|14208.6|14222|14220.6|14207.5|14206.1|368
1650444000000|2022-04-20 08:40:00|14211|14209.6|14215.5|14214.1|14220.5|14219.1|14202|14200.6|328
1650444300000|2022-04-20 08:45:00|14215|14213.6|14202|14200.6|14215.5|14214.1|14199|14197.6|134
1650444600000|2022-04-20 08:50:00|14202.5|14201.1|14199.5|14198.1|14203|14201.6|14192.5|14191.1|248
1650444900000|2022-04-20 08:55:00|14199|14197.6|14214.5|14213.1|14221|14219.6|14191.5|14190.1|457
1650445200000|2022-04-20 09:00:00|14215|14213.6|14242.5|14241.1|14247|14245.6|14215|14213.6|695
1650445500000|2022-04-20 09:05:00|14242|14240.6|14248.5|14247.1|14256|14254.6|14237|14235.6|459
1650445800000|2022-04-20 09:10:00|14249|14247.6|14234.5|14233.1|14256.5|14255.1|14230|14228.6|455
1650446100000|2022-04-20 09:15:00|14233.5|14232.1|14255|14253.6|14257|14255.6|14227.5|14226.1|430
1650446400000|2022-04-20 09:20:00|14256.5|14255.1|14272.5|14271.1|14274.5|14273.1|14255.5|14254.1|460
1650446700000|2022-04-20 09:25:00|14273|14271.6|14278|14276.6|14289|14287.6|14271|14269.6|550
1650447000000|2022-04-20 09:30:00|14277.5|14276.1|14280|14278.6|14280.5|14279.1|14268.5|14267.1|393
1650447300000|2022-04-20 09:35:00|14280.5|14279.1|14280.5|14279.1|14287|14285.6|14268|14266.6|858
1650447600000|2022-04-20 09:40:00|14280|14278.6|14305|14303.6|14307.5|14306.1|14279.5|14278.1|672
1650447900000|2022-04-20 09:45:00|14304.5|14303.1|14312|14310.6|14330|14328.6|14301.5|14300.1|1013
1650448200000|2022-04-20 09:50:00|14311.5|14310.1|14319.5|14318.1|14324|14322.6|14306|14304.6|405
1650448500000|2022-04-20 09:55:00|14319|14317.6|14313.5|14312.1|14322.5|14321.1|14300|14298.6|588
1650448800000|2022-04-20 10:00:00|14313|14311.6|14311.5|14310.1|14321|14319.6|14308|14306.6|340
1650449100000|2022-04-20 10:05:00|14312|14310.6|14328.5|14327.1|14329|14327.6|14307|14305.6|350
1650449400000|2022-04-20 10:10:00|14329|14327.6|14329.5|14328.1|14332|14330.6|14326|14324.6|264
1650449700000|2022-04-20 10:15:00|14329|14327.6|14317|14315.6|14336.5|14335.1|14316|14314.6|403
1650450000000|2022-04-20 10:20:00|14316.5|14315.1|14322|14320.6|14325|14323.6|14313|14311.6|269
1650450300000|2022-04-20 10:25:00|14323|14321.6|14328|14326.6|14333|14331.6|14323|14321.6|286
1650450600000|2022-04-20 10:30:00|14328.5|14327.1|14337.5|14336.1|14346|14344.6|14327.5|14326.1|598
1650450900000|2022-04-20 10:35:00|14337|14335.6|14330|14328.6|14337|14335.6|14325.5|14324.1|250
1650451200000|2022-04-20 10:40:00|14330.5|14329.1|14328.5|14327.1|14331|14329.6|14325|14323.6|175
1650451500000|2022-04-20 10:45:00|14328|14326.6|14310.5|14309.1|14332.5|14331.1|14310.5|14309.1|392
1650451800000|2022-04-20 10:50:00|14311|14309.6|14329|14327.6|14329|14327.6|14308|14306.6|227
1650452100000|2022-04-20 10:55:00|14328.5|14327.1|14325.5|14324.1|14328.5|14327.1|14320.5|14319.1|173
1650452400000|2022-04-20 11:00:00|14325|14323.6|14324.5|14323.1|14326|14324.6|14310|14308.6|353
1650452700000|2022-04-20 11:05:00|14324|14322.6|14310.5|14309.1|14324.5|14323.1|14308|14306.6|171
1650453000000|2022-04-20 11:10:00|14310|14308.6|14304.5|14303.1|14314|14312.6|14299.5|14298.1|229
1650453300000|2022-04-20 11:15:00|14305|14303.6|14302.5|14301.1|14309.5|14308.1|14297.5|14296.1|173
1650453600000|2022-04-20 11:20:00|14302|14300.6|14303.5|14302.1|14305.5|14304.1|14296.5|14295.1|147
1650453900000|2022-04-20 11:25:00|14303|14301.6|14314.5|14313.1|14315.5|14314.1|14301.5|14300.1|238
1650454200000|2022-04-20 11:30:00|14314|14312.6|14298|14296.6|14314|14312.6|14297|14295.6|132
1650454500000|2022-04-20 11:35:00|14298.5|14297.1|14301.5|14300.1|14302|14300.6|14292.5|14291.1|196
1650454800000|2022-04-20 11:40:00|14300.5|14299.1|14294.5|14293.1|14302.5|14301.1|14292|14290.6|83
1650455100000|2022-04-20 11:45:00|14295|14293.6|14308.5|14307.1|14309|14307.6|14294.5|14293.1|134
1650455400000|2022-04-20 11:50:00|14309|14307.6|14316.5|14315.1|14332.5|14331.1|14307.5|14306.1|410
1650455700000|2022-04-20 11:55:00|14320|14318.6|14328.5|14327.1|14335.5|14334.1|14318|14316.6|454
1650456000000|2022-04-20 12:00:00|14328|14326.6|14334.5|14333.1|14335.5|14334.1|14325|14323.6|212
1650456300000|2022-04-20 12:05:00|14334|14332.6|14329.5|14328.1|14336.5|14335.1|14320|14318.6|218
1650456600000|2022-04-20 12:10:00|14330|14328.6|14318|14316.6|14331|14329.6|14318|14316.6|133
1650456900000|2022-04-20 12:15:00|14318.5|14317.1|14314.5|14313.1|14321|14319.6|14310|14308.6|216
1650457200000|2022-04-20 12:20:00|14312.5|14311.1|14306|14304.6|14319.5|14318.1|14305.5|14304.1|164
1650457500000|2022-04-20 12:25:00|14305.5|14304.1|14322.5|14321.1|14324.5|14323.1|14300|14298.6|248
1650457800000|2022-04-20 12:30:00|14323.5|14322.1|14326.5|14325.1|14330.5|14329.1|14319|14317.6|316
1650458100000|2022-04-20 12:35:00|14327|14325.6|14334|14332.6|14334|14332.6|14326|14324.6|163
1650458400000|2022-04-20 12:40:00|14333.5|14332.1|14325.5|14324.1|14340.5|14339.1|14324.5|14323.1|210
1650458700000|2022-04-20 12:45:00|14326|14324.6|14327.5|14326.1|14329.5|14328.1|14320.5|14319.1|136
1650459000000|2022-04-20 12:50:00|14327|14325.6|14335.5|14334.1|14336|14334.6|14320|14318.6|168
1650459300000|2022-04-20 12:55:00|14335|14333.6|14340.5|14339.1|14345|14343.6|14332|14330.6|292
1650459600000|2022-04-20 13:00:00|14340|14338.6|14330.5|14329.1|14341|14339.6|14327.5|14326.1|225
1650459900000|2022-04-20 13:05:00|14331|14329.6|14318.5|14317.1|14334.5|14333.1|14318.5|14317.1|237
1650460200000|2022-04-20 13:10:00|14319|14317.6|14309.5|14308.1|14323|14321.6|14309|14307.6|231
1650460500000|2022-04-20 13:15:00|14310|14308.6|14307.5|14306.1|14311.5|14310.1|14304|14302.6|255
1650460800000|2022-04-20 13:20:00|14308|14306.6|14315.5|14314.1|14315.5|14314.1|14304|14302.6|180
1650461100000|2022-04-20 13:25:00|14316|14314.6|14320|14318.6|14320.5|14319.1|14309|14307.6|255
1650461400000|2022-04-20 13:30:00|14320.5|14319.1|14315|14313.6|14325|14323.6|14308|14306.6|749
1650461700000|2022-04-20 13:35:00|14314.5|14313.1|14346.5|14345.1|14355.5|14354.1|14312.5|14311.1|867
1650462000000|2022-04-20 13:40:00|14347|14345.6|14325.5|14324.1|14349.5|14348.1|14323|14321.6|439
1650462300000|2022-04-20 13:45:00|14325|14323.6|14324.5|14323.1|14330.5|14329.1|14315|14313.6|432
1650462600000|2022-04-20 13:50:00|14324|14322.6|14331.5|14330.1|14333.5|14332.1|14318.5|14317.1|426
1650462900000|2022-04-20 13:55:00|14331|14329.6|14323.5|14322.1|14332.5|14331.1|14314|14312.6|276
1650463200000|2022-04-20 14:00:00|14322.5|14321.1|14328.5|14327.1|14331.5|14330.1|14315|14313.6|342
1650463500000|2022-04-20 14:05:00|14329.5|14328.1|14329.5|14328.1|14331|14329.6|14314|14312.6|233
1650463800000|2022-04-20 14:10:00|14330.4|14329|14342.4|14341|14347.9|14346.5|14327.9|14326.5|464
1650464100000|2022-04-20 14:15:00|14342.9|14341.5|14340.4|14339|14350.9|14349.5|14338.9|14337.5|417
1650464400000|2022-04-20 14:20:00|14340.9|14339.5|14335.9|14334.5|14354.4|14353|14331.4|14330|344
1650464700000|2022-04-20 14:25:00|14336.4|14335|14342.4|14341|14343.9|14342.5|14332.4|14331|264
1650465000000|2022-04-20 14:30:00|14341.9|14340.5|14346.4|14345|14349.9|14348.5|14331.4|14330|323
1650465300000|2022-04-20 14:35:00|14346.9|14345.5|14353.4|14352|14354.4|14353|14342.9|14341.5|313
1650465600000|2022-04-20 14:40:00|14353.9|14352.5|14354.4|14353|14359.9|14358.5|14350.9|14349.5|479
1650465900000|2022-04-20 14:45:00|14354.9|14353.5|14342.9|14341.5|14356.9|14355.5|14341.9|14340.5|321
1650466200000|2022-04-20 14:50:00|14343.4|14342|14359.9|14358.5|14359.9|14358.5|14340.4|14339|335
1650466500000|2022-04-20 14:55:00|14357.4|14356|14349.4|14348|14360.9|14359.5|14346.9|14345.5|343
1650466800000|2022-04-20 15:00:00|14349.9|14348.5|14338.9|14337.5|14351.4|14350|14338.9|14337.5|578
1650467100000|2022-04-20 15:05:00|14338.4|14337|14337.9|14336.5|14344.9|14343.5|14335.9|14334.5|769
1650467400000|2022-04-20 15:10:00|14336.9|14335.5|14349.4|14348|14350.4|14349|14334.9|14333.5|623
1650467700000|2022-04-20 15:15:00|14348.9|14347.5|14337.9|14336.5|14349.9|14348.5|14335.9|14334.5|338
1650468000000|2022-04-20 15:20:00|14338.4|14337|14339.9|14338.5|14346.9|14345.5|14337.4|14336|386
1650468300000|2022-04-20 15:25:00|14338.9|14337.5|14351.4|14350|14354.4|14353|14336.9|14335.5|671
1650468600000|2022-04-20 15:30:00|14350.9|14349.5|14363.6|14360.8|14381.1|14378.3|14346.6|14343.8|1673
1650468900000|2022-04-20 15:35:00|14363.1|14360.3|14371.6|14368.8|14380.6|14377.8|14363.1|14360.3|476
1650469200000|2022-04-20 15:40:00|14371.1|14368.3|14376.6|14373.8|14379.6|14376.8|14369.6|14366.8|272
1650469500000|2022-04-20 15:45:00|14377.1|14374.3|14371.1|14368.3|14379.6|14376.8|14363.1|14360.3|357
1650469800000|2022-04-20 15:50:00|14371.6|14368.8|14358.1|14355.3|14372.6|14369.8|14353.1|14350.3|175
1650470100000|2022-04-20 15:55:00|14357.6|14354.8|14362.6|14359.8|14369.6|14366.8|14356.1|14353.3|157
1650470400000|2022-04-20 16:00:00|14362.1|14359.3|14369.1|14366.3|14370.6|14367.8|14361.1|14358.3|185
1650470700000|2022-04-20 16:05:00|14368.6|14365.8|14356.1|14353.3|14374.1|14371.3|14350.1|14347.3|141
1650471000000|2022-04-20 16:10:00|14355.6|14352.8|14341.1|14338.3|14357.1|14354.3|14340.6|14337.8|211
1650471300000|2022-04-20 16:15:00|14341.6|14338.8|14345.1|14342.3|14345.6|14342.8|14338.1|14335.3|185
1650471600000|2022-04-20 16:20:00|14344.6|14341.8|14349.1|14346.3|14350.1|14347.3|14343.6|14340.8|135
1650471900000|2022-04-20 16:25:00|14349.6|14346.8|14351.1|14348.3|14351.1|14348.3|14342.6|14339.8|98
1650472200000|2022-04-20 16:30:00|14350.6|14347.8|14361.1|14358.3|14365.1|14362.3|14347.1|14344.3|106
1650472500000|2022-04-20 16:35:00|14360.6|14357.8|14368.1|14365.3|14372.6|14369.8|14358.6|14355.8|91
1650472800000|2022-04-20 16:40:00|14367.6|14364.8|14363.1|14360.3|14367.6|14364.8|14360.6|14357.8|153
1650473100000|2022-04-20 16:45:00|14363.6|14360.8|14369.1|14366.3|14372.1|14369.3|14363.1|14360.3|91
1650473400000|2022-04-20 16:50:00|14369.6|14366.8|14373.6|14370.8|14378.6|14375.8|14368.6|14365.8|134
1650473700000|2022-04-20 16:55:00|14374.1|14371.3|14373.1|14370.3|14376.6|14373.8|14369.1|14366.3|60
1650474000000|2022-04-20 17:00:00|14372.6|14369.8|14376.1|14373.3|14378.6|14375.8|14371.6|14368.8|119
1650474300000|2022-04-20 17:05:00|14376.6|14373.8|14367.6|14364.8|14377.6|14374.8|14363.1|14360.3|103
1650474600000|2022-04-20 17:10:00|14366.1|14363.3|14373.1|14370.3|14378.6|14375.8|14365.6|14362.8|105
1650474900000|2022-04-20 17:15:00|14373.6|14370.8|14367.1|14364.3|14378.6|14375.8|14363.1|14360.3|81
1650475200000|2022-04-20 17:20:00|14366.6|14363.8|14369.1|14366.3|14374.6|14371.8|14363.6|14360.8|47
1650475500000|2022-04-20 17:25:00|14368.6|14365.8|14365.1|14362.3|14371.1|14368.3|14361.1|14358.3|93
1650475800000|2022-04-20 17:30:00|14364.6|14361.8|14364.1|14361.3|14367.6|14364.8|14357.1|14354.3|80
1650476100000|2022-04-20 17:35:00|14364.6|14361.8|14365.1|14362.3|14367.6|14364.8|14362.6|14359.8|23
1650476400000|2022-04-20 17:40:00|14364.6|14361.8|14375.1|14372.3|14377.6|14374.8|14363.1|14360.3|43
1650476700000|2022-04-20 17:45:00|14375.6|14372.8|14368.1|14365.3|14381.1|14378.3|14368.1|14365.3|82
1650477000000|2022-04-20 17:50:00|14367.6|14364.8|14363.1|14360.3|14370.6|14367.8|14362.6|14359.8|24
1650477300000|2022-04-20 17:55:00|14362.6|14359.8|14366.6|14363.8|14368.1|14365.3|14360.1|14357.3|57
1650477600000|2022-04-20 18:00:00|14366.1|14363.3|14367.6|14364.8|14374.1|14371.3|14361.1|14358.3|66
1650477900000|2022-04-20 18:05:00|14368.1|14365.3|14367.1|14364.3|14369.6|14366.8|14363.6|14360.8|40
1650478200000|2022-04-20 18:10:00|14366.6|14363.8|14358.1|14355.3|14368.6|14365.8|14355.6|14352.8|38
1650478500000|2022-04-20 18:15:00|14358.6|14355.8|14342.1|14339.3|14360.6|14357.8|14340.6|14337.8|88
1650478800000|2022-04-20 18:20:00|14341.6|14338.8|14339.1|14336.3|14344.1|14341.3|14335.6|14332.8|103
1650479100000|2022-04-20 18:25:00|14339.6|14336.8|14332.1|14329.3|14340.1|14337.3|14331.1|14328.3|138
1650479400000|2022-04-20 18:30:00|14331.6|14328.8|14327.6|14324.8|14333.6|14330.8|14325.1|14322.3|136
1650479700000|2022-04-20 18:35:00|14327.1|14324.3|14316.1|14313.3|14327.6|14324.8|14315.1|14312.3|198
1650480000000|2022-04-20 18:40:00|14315.6|14312.8|14317.6|14314.8|14320.6|14317.8|14314.1|14311.3|88
1650480300000|2022-04-20 18:45:00|14317.1|14314.3|14325.1|14322.3|14329.1|14326.3|14313.6|14310.8|117
1650480600000|2022-04-20 18:50:00|14325.6|14322.8|14303.1|14300.3|14326.1|14323.3|14300.6|14297.8|190
1650480900000|2022-04-20 18:55:00|14302.6|14299.8|14312.1|14309.3|14314.6|14311.8|14297.6|14294.8|173
1650481200000|2022-04-20 19:00:00|14311.6|14308.8|14321.1|14318.3|14328.6|14325.8|14309.1|14306.3|176
1650481500000|2022-04-20 19:05:00|14321.6|14318.8|14322.6|14319.8|14324.6|14321.8|14313.6|14310.8|73
1650481800000|2022-04-20 19:10:00|14323.1|14320.3|14336.6|14333.8|14338.6|14335.8|14319.6|14316.8|129
1650482100000|2022-04-20 19:15:00|14336.1|14333.3|14334.1|14331.3|14341.6|14338.8|14331.6|14328.8|80
1650482400000|2022-04-20 19:20:00|14334.6|14331.8|14335.1|14332.3|14336.6|14333.8|14327.1|14324.3|58
1650482700000|2022-04-20 19:25:00|14335.6|14332.8|14338.6|14335.8|14347.6|14344.8|14334.6|14331.8|92
1650483000000|2022-04-20 19:30:00|14339.1|14336.3|14330.1|14327.3|14344.6|14341.8|14329.6|14326.8|90
1650483300000|2022-04-20 19:35:00|14330.6|14327.8|14337.1|14334.3|14341.6|14338.8|14326.6|14323.8|70
1650483600000|2022-04-20 19:40:00|14336.6|14333.8|14344.1|14341.3|14345.1|14342.3|14334.6|14331.8|84
1650483900000|2022-04-20 19:45:00|14344.6|14341.8|14351.6|14348.8|14360.6|14357.8|14344.1|14341.3|190
1650484200000|2022-04-20 19:50:00|14352.1|14349.3|14341.6|14338.8|14358.1|14355.3|14332.1|14329.3|267
1650484500000|2022-04-20 19:55:00|14342.1|14339.3|14339.6|14336.8|14349.1|14346.3|14314.1|14311.3|568
1650484800000|2022-04-20 20:00:00|14343.3|14336.3|14365.4|14358.4|14371|14364|14339.1|14332.1|754
1650485100000|2022-04-20 20:05:00|14364.7|14357.7|14368.1|14361.1|14381.1|14374.1|14339.1|14332.1|0
1650485400000|2022-04-20 20:10:00|14368.8|14361.8|14366.9|14359.9|14371.4|14364.4|14363.3|14356.3|0
1650485700000|2022-04-20 20:15:00|14366.5|14359.5|14360.2|14353.2|14370.3|14363.3|14359.2|14352.2|0
1650486000000|2022-04-20 20:20:00|14360.5|14353.5|14358.9|14351.9|14361.7|14354.7|14356.2|14349.2|0
1650486300000|2022-04-20 20:25:00|14358.6|14351.6|14360.8|14353.8|14362.8|14355.8|14356.9|14349.9|0
1650486600000|2022-04-20 20:30:00|14360.5|14353.5|14369.9|14362.9|14371.9|14364.9|14360.1|14353.1|0
1650486900000|2022-04-20 20:35:00|14369.7|14362.7|14371|14364|14371.9|14364.9|14368.5|14361.5|0
1650487200000|2022-04-20 20:40:00|14371.7|14364.7|14370.2|14363.2|14371.7|14364.7|14368.9|14361.9|0
1650487500000|2022-04-20 20:45:00|14369.6|14362.6|14374.9|14367.9|14374.9|14367.9|14368.9|14361.9|0
1650487800000|2022-04-20 20:50:00|14374.5|14367.5|14375.2|14368.2|14375.9|14368.9|14374.5|14367.5|0
1650488100000|2022-04-20 20:55:00|14375.9|14368.9|14373.7|14366.7|14376.7|14369.7|14373.3|14366.3|0
1650488400000|2022-04-20 21:00:00|14373.2|14366.2|14372.9|14365.9|14373.6|14366.6|14372.2|14365.2|0
1650488700000|2022-04-20 21:05:00|14372.8|14365.8|14374.7|14367.7|14375.2|14368.2|14372.6|14365.6|8
1650489000000|2022-04-20 21:10:00|14374.6|14367.6|14375.6|14368.6|14376.1|14369.1|14374.5|14367.5|4
1650489300000|2022-04-20 21:15:00|14375.5|14368.5|14374.5|14367.5|14375.6|14368.6|14371.8|14364.8|0
1650489600000|2022-04-20 21:20:00|14374.3|14367.3|14374.7|14367.7|14374.8|14367.8|14374|14367|0
1650489900000|2022-04-20 21:25:00|14374.4|14367.4|14375.4|14368.4|14375.4|14368.4|14372.6|14365.6|0
1650490200000|2022-04-20 21:30:00|14375.6|14368.6|14376.7|14369.7|14376.7|14369.7|14375.5|14368.5|0
1650490500000|2022-04-20 21:35:00|14377.3|14370.3|14376.1|14369.1|14377.3|14370.3|14375.7|14368.7|0
1650490800000|2022-04-20 21:40:00|14376.2|14369.2|14375|14368|14376.2|14369.2|14374.5|14367.5|0
1650491100000|2022-04-20 21:45:00|14374.6|14367.6|14373.7|14366.7|14374.7|14367.7|14373.7|14366.7|0
1650491400000|2022-04-20 21:50:00|14373.6|14366.6|14372.4|14365.4|14373.6|14366.6|14372.1|14365.1|0
1650491700000|2022-04-20 21:55:00|14372.5|14365.5|14371.6|14364.6|14372.5|14365.5|14371.6|14364.6|0
1650492000000|2022-04-20 22:00:00|14368.6|14361.6|14374.4|14367.4|14377.8|14370.8|14368.5|14361.5|0
1650492300000|2022-04-20 22:05:00|14374|14367|14376.9|14369.9|14379.8|14372.8|14373|14366|0
1650492600000|2022-04-20 22:10:00|14377.6|14370.6|14372.7|14365.7|14378.3|14371.3|14371.4|14364.4|0
1650492900000|2022-04-20 22:15:00|14373.4|14366.4|14373.4|14366.4|14377.2|14370.2|14373.4|14366.4|0
1650493200000|2022-04-20 22:20:00|14373.8|14366.8|14376.9|14369.9|14378.2|14371.2|14373.8|14366.8|0
1650493500000|2022-04-20 22:25:00|14376.2|14369.2|14374.2|14367.2|14377|14370|14374.1|14367.1|0
1650493800000|2022-04-20 22:30:00|14374.9|14367.9|14382.2|14375.2|14382.5|14375.5|14374.2|14367.2|0
1650494100000|2022-04-20 22:35:00|14381.8|14374.8|14383.9|14376.9|14384.6|14377.6|14381.2|14374.2|0
1650494400000|2022-04-20 22:40:00|14383.3|14376.3|14378.4|14371.4|14384.2|14377.2|14377.7|14370.7|0
1650494700000|2022-04-20 22:45:00|14377.7|14370.7|14372.1|14365.1|14378.4|14371.4|14368|14361|0
1650495000000|2022-04-20 22:50:00|14372.8|14365.8|14373.5|14366.5|14377.6|14370.6|14372.8|14365.8|0
1650495300000|2022-04-20 22:55:00|14372.8|14365.8|14371.5|14364.5|14375.5|14368.5|14371.1|14364.1|0
1650495600000|2022-04-20 23:00:00|14370.8|14363.8|14372.8|14365.8|14373.5|14366.5|14370.7|14363.7|0
1650495900000|2022-04-20 23:05:00|14372.1|14365.1|14372|14365|14374.1|14367.1|14372|14365|0
1650496200000|2022-04-20 23:10:00|14371.9|14364.9|14369.9|14362.9|14373.3|14366.3|14369|14362|0
1650496500000|2022-04-20 23:15:00|14369.5|14362.5|14372.7|14365.7|14372.7|14365.7|14369.2|14362.2|0
1650496800000|2022-04-20 23:20:00|14372.3|14365.3|14370.9|14363.9|14372.3|14365.3|14369.9|14362.9|0
1650497100000|2022-04-20 23:25:00|14371.3|14364.3|14373.9|14366.9|14373.9|14366.9|14371.3|14364.3|0
1650497400000|2022-04-20 23:30:00|14374.6|14367.6|14374.8|14367.8|14375.3|14368.3|14372.7|14365.7|0
1650497700000|2022-04-20 23:35:00|14375.4|14368.4|14375.5|14368.5|14376.8|14369.8|14374.1|14367.1|0
1650498000000|2022-04-20 23:40:00|14376.2|14369.2|14380.1|14373.1|14380.8|14373.8|14375.5|14368.5|0
1650498300000|2022-04-20 23:45:00|14380.8|14373.8|14381.4|14374.4|14381.4|14374.4|14377.3|14370.3|0
1650498600000|2022-04-20 23:50:00|14382.1|14375.1|14380.6|14373.6|14383.4|14376.4|14379.9|14372.9|0
1650498900000|2022-04-20 23:55:00|14380.3|14373.3|14377.1|14370.1|14381.2|14374.2|14376.4|14369.4|0
1650499200000|2022-04-21 00:00:00|14376.4|14369.4|14380.5|14373.5|14385.8|14378.8|14376.2|14369.2|0
1650499500000|2022-04-21 00:05:00|14380.1|14373.1|14382.4|14375.4|14385.4|14378.4|14379.8|14372.8|0
1650499800000|2022-04-21 00:10:00|14383.1|14376.1|14378.4|14371.4|14383.8|14376.8|14378.4|14371.4|0
1650500100000|2022-04-21 00:15:00|14377.7|14370.7|14378.7|14373.7|14383.2|14378.2|14365.2|14360.2|61
1650500400000|2022-04-21 00:20:00|14378.2|14373.2|14373.2|14368.2|14378.2|14373.2|14370.2|14365.2|26
1650500700000|2022-04-21 00:25:00|14373.7|14368.7|14373.2|14368.2|14377.7|14372.7|14373.2|14368.2|2
1650501000000|2022-04-21 00:30:00|14374.2|14369.2|14379.7|14374.7|14381.2|14376.2|14373.2|14368.2|5
1650501300000|2022-04-21 00:35:00|14380.2|14375.2|14373.7|14368.7|14380.2|14375.2|14370.7|14365.7|14
1650501600000|2022-04-21 00:40:00|14374.2|14369.2|14383.7|14378.7|14384.2|14379.2|14373.7|14368.7|22
1650501900000|2022-04-21 00:45:00|14384.2|14379.2|14375.2|14370.2|14385.2|14380.2|14374.2|14369.2|49
1650502200000|2022-04-21 00:50:00|14373.7|14368.7|14375.2|14370.2|14375.2|14370.2|14372.7|14367.7|1
1650502500000|2022-04-21 00:55:00|14375.7|14370.7|14380.7|14375.7|14382.7|14377.7|14374.2|14369.2|2
1650502800000|2022-04-21 01:00:00|14381.2|14376.2|14380.2|14375.2|14383.2|14378.2|14378.7|14373.7|4
1650503100000|2022-04-21 01:05:00|14379.7|14374.7|14376.2|14371.2|14380.7|14375.7|14375.2|14370.2|0
1650503400000|2022-04-21 01:10:00|14375.7|14370.7|14375.7|14370.7|14376.2|14371.2|14374.7|14369.7|0
1650503700000|2022-04-21 01:15:00|14376.7|14371.7|14380.2|14375.2|14387.2|14382.2|14375.7|14370.7|71
1650504000000|2022-04-21 01:20:00|14380.7|14375.7|14374.7|14369.7|14382.7|14377.7|14373.7|14368.7|5
1650504300000|2022-04-21 01:25:00|14374.2|14369.2|14376.2|14371.2|14376.7|14371.7|14371.2|14366.2|4
1650504600000|2022-04-21 01:30:00|14375.7|14370.7|14379.7|14374.7|14380.7|14375.7|14375.2|14370.2|6
1650504900000|2022-04-21 01:35:00|14380.2|14375.2|14387.7|14382.7|14388.2|14383.2|14380.2|14375.2|5
1650505200000|2022-04-21 01:40:00|14386.7|14381.7|14396.7|14391.7|14399.2|14394.2|14386.7|14381.7|31
1650505500000|2022-04-21 01:45:00|14397.2|14392.2|14398.2|14393.2|14398.7|14393.7|14393.7|14388.7|7
1650505800000|2022-04-21 01:50:00|14397.7|14392.7|14399.7|14394.7|14402.7|14397.7|14394.2|14389.2|17
1650506100000|2022-04-21 01:55:00|14400.2|14395.2|14400.2|14395.2|14402.7|14397.7|14397.7|14392.7|49
1650506400000|2022-04-21 02:00:00|14399.7|14394.7|14400.2|14395.2|14400.2|14395.2|14397.2|14392.2|6
1650506700000|2022-04-21 02:05:00|14400.7|14395.7|14408.2|14403.2|14412.7|14407.7|14400.7|14395.7|50
1650507000000|2022-04-21 02:10:00|14408.7|14403.7|14411.2|14406.2|14413.7|14408.7|14408.7|14403.7|7
1650507300000|2022-04-21 02:15:00|14414.7|14409.7|14413.7|14408.7|14417.2|14412.2|14412.7|14407.7|8
1650507600000|2022-04-21 02:20:00|14411.7|14406.7|14409.2|14404.2|14411.7|14406.7|14406.7|14401.7|10
1650507900000|2022-04-21 02:25:00|14408.7|14403.7|14406.7|14401.7|14408.7|14403.7|14406.2|14401.2|0
1650508200000|2022-04-21 02:30:00|14406.2|14401.2|14406.2|14401.2|14407.2|14402.2|14404.2|14399.2|3
1650508500000|2022-04-21 02:35:00|14404.7|14399.7|14399.2|14394.2|14406.2|14401.2|14399.2|14394.2|5
1650508800000|2022-04-21 02:40:00|14399.7|14394.7|14403.2|14398.2|14403.2|14398.2|14398.2|14393.2|1
1650509100000|2022-04-21 02:45:00|14402.2|14397.2|14399.7|14394.7|14403.2|14398.2|14398.2|14393.2|3
1650509400000|2022-04-21 02:50:00|14400.2|14395.2|14397.2|14392.2|14400.2|14395.2|14396.7|14391.7|1
1650509700000|2022-04-21 02:55:00|14397.7|14392.7|14397.2|14392.2|14397.7|14392.7|14392.7|14387.7|0
1650510000000|2022-04-21 03:00:00|14397.7|14392.7|14397.2|14392.2|14403.2|14398.2|14396.7|14391.7|8
1650510300000|2022-04-21 03:05:00|14398.2|14393.2|14400.7|14395.7|14400.7|14395.7|14397.7|14392.7|2
1650510600000|2022-04-21 03:10:00|14401.2|14396.2|14397.2|14392.2|14402.7|14397.7|14395.2|14390.2|0
1650510900000|2022-04-21 03:15:00|14396.7|14391.7|14396.2|14391.2|14398.2|14393.2|14394.7|14389.7|0
1650511200000|2022-04-21 03:20:00|14395.7|14390.7|14391.2|14386.2|14395.7|14390.7|14383.7|14378.7|12
1650511500000|2022-04-21 03:25:00|14390.7|14385.7|14392.7|14387.7|14394.2|14389.2|14390.2|14385.2|2
1650511800000|2022-04-21 03:30:00|14391.7|14386.7|14394.2|14389.2|14397.2|14392.2|14391.7|14386.7|8
1650512100000|2022-04-21 03:35:00|14394.7|14389.7|14389.2|14384.2|14396.2|14391.2|14388.7|14383.7|4
1650512400000|2022-04-21 03:40:00|14389.7|14384.7|14390.7|14385.7|14392.2|14387.2|14389.7|14384.7|0
1650512700000|2022-04-21 03:45:00|14391.7|14386.7|14393.2|14388.2|14394.2|14389.2|14391.7|14386.7|0
1650513000000|2022-04-21 03:50:00|14392.7|14387.7|14381.2|14376.2|14392.7|14387.7|14381.2|14376.2|5
1650513300000|2022-04-21 03:55:00|14380.7|14375.7|14380.2|14375.2|14380.7|14375.7|14377.2|14372.2|0
1650513600000|2022-04-21 04:00:00|14378.2|14373.2|14379.2|14374.2|14380.2|14375.2|14376.7|14371.7|1
1650513900000|2022-04-21 04:05:00|14379.7|14374.7|14384.7|14379.7|14384.7|14379.7|14379.2|14374.2|0
1650514200000|2022-04-21 04:10:00|14385.2|14380.2|14389.2|14384.2|14389.2|14384.2|14385.2|14380.2|2
1650514500000|2022-04-21 04:15:00|14389.7|14384.7|14389.7|14384.7|14389.7|14384.7|14385.2|14380.2|2
1650514800000|2022-04-21 04:20:00|14389.2|14384.2|14387.2|14382.2|14390.2|14385.2|14386.2|14381.2|3
1650515100000|2022-04-21 04:25:00|14386.7|14381.7|14386.7|14381.7|14388.2|14383.2|14384.2|14379.2|0
1650515400000|2022-04-21 04:30:00|14387.2|14382.2|14387.2|14382.2|14389.2|14384.2|14386.7|14381.7|0
1650515700000|2022-04-21 04:35:00|14387.7|14382.7|14390.2|14385.2|14390.7|14385.7|14386.2|14381.2|1
1650516000000|2022-04-21 04:40:00|14389.2|14384.2|14391.7|14386.7|14391.7|14386.7|14388.7|14383.7|0
1650516300000|2022-04-21 04:45:00|14392.2|14387.2|14395.2|14390.2|14397.7|14392.7|14391.7|14386.7|3
1650516600000|2022-04-21 04:50:00|14394.7|14389.7|14398.2|14393.2|14401.2|14396.2|14394.7|14389.7|4
1650516900000|2022-04-21 04:55:00|14399.2|14394.2|14399.2|14394.2|14399.2|14394.2|14399.2|14394.2|1
1650517200000|2022-04-21 05:00:00|14398.7|14393.7|14389.2|14384.2|14398.7|14393.7|14386.2|14381.2|15
1650517500000|2022-04-21 05:05:00|14388.7|14383.7|14397.7|14392.7|14408.7|14403.7|14388.7|14383.7|6
1650517800000|2022-04-21 05:10:00|14397.2|14392.2|14421.2|14416.2|14425.7|14420.7|14396.7|14391.7|45
1650518100000|2022-04-21 05:15:00|14421.7|14416.7|14425.2|14420.2|14431.7|14426.7|14421.7|14416.7|11
1650518400000|2022-04-21 05:20:00|14424.7|14419.7|14425.2|14420.2|14427.7|14422.7|14422.2|14417.2|11
1650518700000|2022-04-21 05:25:00|14424.7|14419.7|14420.7|14415.7|14426.7|14421.7|14417.7|14412.7|22
1650519000000|2022-04-21 05:30:00|14420.2|14415.2|14416.7|14411.7|14422.7|14417.7|14413.2|14408.2|7
1650519300000|2022-04-21 05:35:00|14416.2|14411.2|14410.2|14405.2|14417.2|14412.2|14410.2|14405.2|14
1650519600000|2022-04-21 05:40:00|14410.7|14405.7|14421.2|14416.2|14421.2|14416.2|14410.2|14405.2|13
1650519900000|2022-04-21 05:45:00|14420.7|14415.7|14417.2|14412.2|14420.7|14415.7|14416.2|14411.2|21
1650520200000|2022-04-21 05:50:00|14417.7|14412.7|14414.7|14409.7|14425.7|14420.7|14413.2|14408.2|31
1650520500000|2022-04-21 05:55:00|14414.2|14409.2|14411.2|14406.2|14418.2|14413.2|14406.7|14401.7|30
1650520800000|2022-04-21 06:00:00|14410.1|14407.3|14403.6|14400.8|14411.1|14408.3|14388.6|14385.8|241
1650521100000|2022-04-21 06:05:00|14403.1|14400.3|14400.6|14397.8|14412.6|14409.8|14393.6|14390.8|143
1650521400000|2022-04-21 06:10:00|14400.1|14397.3|14392.6|14389.8|14404.6|14401.8|14380.6|14377.8|195
1650521700000|2022-04-21 06:15:00|14392.1|14389.3|14390.6|14387.8|14393.6|14390.8|14377.6|14374.8|124
1650522000000|2022-04-21 06:20:00|14392.6|14389.8|14403.6|14400.8|14407.1|14404.3|14388.6|14385.8|117
1650522300000|2022-04-21 06:25:00|14403.1|14400.3|14400.1|14397.3|14404.6|14401.8|14392.6|14389.8|73
1650522600000|2022-04-21 06:30:00|14399.6|14396.8|14381.6|14378.8|14404.1|14401.3|14375.1|14372.3|251
1650522900000|2022-04-21 06:35:00|14381.1|14378.3|14383.6|14380.8|14388.1|14385.3|14377.6|14374.8|107
1650523200000|2022-04-21 06:40:00|14383.1|14380.3|14378.1|14375.3|14389.6|14386.8|14376.1|14373.3|134
1650523500000|2022-04-21 06:45:00|14377.6|14374.8|14386.6|14383.8|14395.1|14392.3|14373.6|14370.8|144
1650523800000|2022-04-21 06:50:00|14387.1|14384.3|14387.6|14384.8|14390.1|14387.3|14380.1|14377.3|119
1650524100000|2022-04-21 06:55:00|14388.1|14385.3|14406.6|14403.8|14409.1|14406.3|14386.6|14383.8|262
1650524400000|2022-04-21 07:00:00|14405.9|14404.5|14388.9|14387.5|14405.9|14404.5|14366.4|14365|1255
1650524700000|2022-04-21 07:05:00|14387.4|14386|14400.4|14399|14402.9|14401.5|14379.4|14378|627
1650525000000|2022-04-21 07:10:00|14399.9|14398.5|14405.4|14404|14406.4|14405|14380.4|14379|551
1650525300000|2022-04-21 07:15:00|14405.9|14404.5|14421.9|14420.5|14435.4|14434|14403.4|14402|829
1650525600000|2022-04-21 07:20:00|14420.9|14419.5|14424.4|14423|14426.4|14425|14395.9|14394.5|552
1650525900000|2022-04-21 07:25:00|14423.9|14422.5|14420.4|14419|14428.9|14427.5|14397.9|14396.5|400
1650526200000|2022-04-21 07:30:00|14420.9|14419.5|14429.4|14428|14431.9|14430.5|14413.4|14412|382
1650526500000|2022-04-21 07:35:00|14429.9|14428.5|14447.4|14446|14454.9|14453.5|14424.9|14423.5|476
1650526800000|2022-04-21 07:40:00|14447.3|14445.9|14446.3|14444.9|14454.3|14452.9|14435.3|14433.9|467
1650527100000|2022-04-21 07:45:00|14447.3|14445.9|14443.3|14441.9|14450.3|14448.9|14436.3|14434.9|304
1650527400000|2022-04-21 07:50:00|14442.8|14441.4|14462.3|14460.9|14466.8|14465.4|14440.3|14438.9|431
1650527700000|2022-04-21 07:55:00|14462.8|14461.4|14504.8|14503.4|14515.8|14514.4|14461.3|14459.9|1127
1650528000000|2022-04-21 08:00:00|14504.3|14502.9|14514.8|14513.4|14522.8|14521.4|14492.3|14490.9|737
1650528300000|2022-04-21 08:05:00|14514.3|14512.9|14514.8|14513.4|14524.8|14523.4|14511.3|14509.9|512
1650528600000|2022-04-21 08:10:00|14515.3|14513.9|14516.3|14514.9|14525.3|14523.9|14510.3|14508.9|506
1650528900000|2022-04-21 08:15:00|14516.8|14515.4|14524.3|14522.9|14534.3|14532.9|14516.3|14514.9|733
1650529200000|2022-04-21 08:20:00|14523.8|14522.4|14507.8|14506.4|14527.3|14525.9|14505.8|14504.4|473
1650529500000|2022-04-21 08:25:00|14507.3|14505.9|14512.8|14511.4|14522.8|14521.4|14506.3|14504.9|441
1650529800000|2022-04-21 08:30:00|14512.3|14510.9|14514.3|14512.9|14517.8|14516.4|14505.3|14503.9|232
1650530100000|2022-04-21 08:35:00|14513.8|14512.4|14503.3|14501.9|14514.3|14512.9|14501.3|14499.9|297
1650530400000|2022-04-21 08:40:00|14502.8|14501.4|14503.3|14501.9|14508.8|14507.4|14499.8|14498.4|173
1650530700000|2022-04-21 08:45:00|14503.8|14502.4|14491.3|14489.9|14510.3|14508.9|14488.8|14487.4|457
1650531000000|2022-04-21 08:50:00|14491.8|14490.4|14504.3|14502.9|14516.8|14515.4|14490.3|14488.9|654
1650531300000|2022-04-21 08:55:00|14503.8|14502.4|14513.3|14511.9|14513.8|14512.4|14497.3|14495.9|223
1650531600000|2022-04-21 09:00:00|14512.8|14511.4|14502.3|14500.9|14519.3|14517.9|14498.8|14497.4|349
1650531900000|2022-04-21 09:05:00|14501.8|14500.4|14513.8|14512.4|14514.3|14512.9|14499.3|14497.9|265
1650532200000|2022-04-21 09:10:00|14513.3|14511.9|14513.3|14511.9|14515.3|14513.9|14509.3|14507.9|139
1650532500000|2022-04-21 09:15:00|14514.3|14512.9|14514.3|14512.9|14518.8|14517.4|14501.3|14499.9|234
1650532800000|2022-04-21 09:20:00|14513.8|14512.4|14538.8|14537.4|14541.3|14539.9|14511.8|14510.4|516
1650533100000|2022-04-21 09:25:00|14539.8|14538.4|14544.3|14542.9|14546.3|14544.9|14529.8|14528.4|646
1650533400000|2022-04-21 09:30:00|14543.8|14542.4|14543.8|14542.4|14545.8|14544.4|14537.8|14536.4|450
1650533700000|2022-04-21 09:35:00|14543.3|14541.9|14532.3|14530.9|14545.8|14544.4|14522.3|14520.9|325
1650534000000|2022-04-21 09:40:00|14532.8|14531.4|14533.3|14531.9|14537.3|14535.9|14530.8|14529.4|119
1650534300000|2022-04-21 09:45:00|14532.8|14531.4|14536.3|14534.9|14536.3|14534.9|14525.8|14524.4|215
1650534600000|2022-04-21 09:50:00|14535.8|14534.4|14524.3|14522.9|14536.3|14534.9|14520.8|14519.4|195
1650534900000|2022-04-21 09:55:00|14524.8|14523.4|14525.3|14523.9|14532.3|14530.9|14522.3|14520.9|113
1650535200000|2022-04-21 10:00:00|14524.3|14522.9|14535.3|14533.9|14537.8|14536.4|14523.8|14522.4|275
1650535500000|2022-04-21 10:05:00|14535.8|14534.4|14542.3|14540.9|14544.8|14543.4|14535.3|14533.9|202
1650535800000|2022-04-21 10:10:00|14541.8|14540.4|14545.3|14543.9|14546.8|14545.4|14534.8|14533.4|184
1650536100000|2022-04-21 10:15:00|14545.8|14544.4|14553.3|14551.9|14554.8|14553.4|14544.3|14542.9|264
1650536400000|2022-04-21 10:20:00|14553.8|14552.4|14555.8|14554.4|14559.3|14557.9|14543.8|14542.4|296
1650536700000|2022-04-21 10:25:00|14556.3|14554.9|14564.8|14563.4|14567.8|14566.4|14552.8|14551.4|324
1650537000000|2022-04-21 10:30:00|14565.3|14563.9|14564.8|14563.4|14570.8|14569.4|14561.8|14560.4|354
1650537300000|2022-04-21 10:35:00|14565.3|14563.9|14572.8|14571.4|14575.8|14574.4|14556.8|14555.4|280
1650537600000|2022-04-21 10:40:00|14573.3|14571.9|14577.3|14575.9|14578.3|14576.9|14567.8|14566.4|260
1650537900000|2022-04-21 10:45:00|14577.8|14576.4|14578.8|14577.4|14580.3|14578.9|14571.8|14570.4|240
1650538200000|2022-04-21 10:50:00|14578.3|14576.9|14581.8|14580.4|14584.8|14583.4|14575.8|14574.4|251
1650538500000|2022-04-21 10:55:00|14581.3|14579.9|14592.8|14591.4|14592.8|14591.4|14576.8|14575.4|282
1650538800000|2022-04-21 11:00:00|14594.8|14593.4|14582.3|14580.9|14594.8|14593.4|14574.3|14572.9|496
1650539100000|2022-04-21 11:05:00|14581.8|14580.4|14583.8|14582.4|14589.8|14588.4|14577.3|14575.9|233
1650539400000|2022-04-21 11:10:00|14582.8|14581.4|14583.3|14581.9|14584.3|14582.9|14579.8|14578.4|183
1650539700000|2022-04-21 11:15:00|14583.8|14582.4|14595.3|14593.9|14597.3|14595.9|14582.8|14581.4|310
1650540000000|2022-04-21 11:20:00|14594.8|14593.4|14593.8|14592.4|14597.8|14596.4|14591.8|14590.4|205
1650540300000|2022-04-21 11:25:00|14594.3|14592.9|14590.3|14588.9|14600.3|14598.9|14586.3|14584.9|299
1650540600000|2022-04-21 11:30:00|14590.8|14589.4|14584.3|14582.9|14591.8|14590.4|14576.3|14574.9|315
1650540900000|2022-04-21 11:35:00|14584.8|14583.4|14573.8|14572.4|14585.3|14583.9|14570.8|14569.4|244
1650541200000|2022-04-21 11:40:00|14574.1|14572.7|14579.6|14578.2|14586.1|14584.7|14571.6|14570.2|231
1650541500000|2022-04-21 11:45:00|14580.1|14578.7|14587.1|14585.7|14588.6|14587.2|14576.1|14574.7|104
1650541800000|2022-04-21 11:50:00|14587.6|14586.2|14585.6|14584.2|14589.6|14588.2|14582.1|14580.7|124
1650542100000|2022-04-21 11:55:00|14585.1|14583.7|14585.6|14584.2|14589.1|14587.7|14581.1|14579.7|143
1650542400000|2022-04-21 12:00:00|14585.1|14583.7|14581.6|14580.2|14592.1|14590.7|14579.1|14577.7|154
1650542700000|2022-04-21 12:05:00|14581.1|14579.7|14582.6|14581.2|14584.6|14583.2|14572.6|14571.2|179
1650543000000|2022-04-21 12:10:00|14583.1|14581.7|14578.6|14577.2|14585.1|14583.7|14572.6|14571.2|141
1650543300000|2022-04-21 12:15:00|14578.1|14576.7|14563.6|14562.2|14580.6|14579.2|14562.6|14561.2|214
1650543600000|2022-04-21 12:20:00|14563.1|14561.7|14568.6|14567.2|14569.1|14567.7|14563.1|14561.7|146
1650543900000|2022-04-21 12:25:00|14568.1|14566.7|14567.1|14565.7|14572.1|14570.7|14564.1|14562.7|111
1650544200000|2022-04-21 12:30:00|14566.1|14564.7|14561.6|14560.2|14579.6|14578.2|14559.6|14558.2|278
1650544500000|2022-04-21 12:35:00|14562.1|14560.7|14567.1|14565.7|14567.1|14565.7|14559.6|14558.2|123
1650544800000|2022-04-21 12:40:00|14566.6|14565.2|14573.6|14572.2|14574.1|14572.7|14564.6|14563.2|159
1650545100000|2022-04-21 12:45:00|14574.1|14572.7|14573.1|14571.7|14577.1|14575.7|14573.1|14571.7|134
1650545400000|2022-04-21 12:50:00|14573.6|14572.2|14577.6|14576.2|14583.6|14582.2|14573.1|14571.7|135
1650545700000|2022-04-21 12:55:00|14578.1|14576.7|14585.6|14584.2|14586.1|14584.7|14576.1|14574.7|142
1650546000000|2022-04-21 13:00:00|14586.1|14584.7|14578.6|14577.2|14588.6|14587.2|14576.6|14575.2|358
1650546300000|2022-04-21 13:05:00|14578.1|14576.7|14576.6|14575.2|14581.6|14580.2|14574.1|14572.7|125
1650546600000|2022-04-21 13:10:00|14576.1|14574.7|14576.6|14575.2|14585.1|14583.7|14575.1|14573.7|128
1650546900000|2022-04-21 13:15:00|14577.1|14575.7|14565.6|14564.2|14577.6|14576.2|14565.1|14563.7|157
1650547200000|2022-04-21 13:20:00|14565.1|14563.7|14556.1|14554.7|14565.6|14564.2|14556.1|14554.7|225
1650547500000|2022-04-21 13:25:00|14556.6|14555.2|14556.1|14554.7|14556.6|14555.2|14543.1|14541.7|746
1650547800000|2022-04-21 13:30:00|14559.6|14558.2|14582.6|14581.2|14586.6|14585.2|14559.1|14557.7|628
1650548100000|2022-04-21 13:35:00|14583.1|14581.7|14569.1|14567.7|14585.1|14583.7|14566.1|14564.7|497
1650548400000|2022-04-21 13:40:00|14569.6|14568.2|14575.6|14574.2|14579.1|14577.7|14562.6|14561.2|232
1650548700000|2022-04-21 13:45:00|14575.1|14573.7|14562.1|14560.7|14575.1|14573.7|14555.1|14553.7|353
1650549000000|2022-04-21 13:50:00|14561.6|14560.2|14549.6|14548.2|14571.6|14570.2|14544.1|14542.7|297
1650549300000|2022-04-21 13:55:00|14550.1|14548.7|14548.1|14546.7|14557.6|14556.2|14546.6|14545.2|312
1650549600000|2022-04-21 14:00:00|14547.6|14546.2|14560.6|14559.2|14562.1|14560.7|14544.1|14542.7|343
1650549900000|2022-04-21 14:05:00|14560.1|14558.7|14541.6|14540.2|14560.6|14559.2|14538.6|14537.2|340
1650550200000|2022-04-21 14:10:00|14540.9|14539.5|14542.9|14541.5|14551.4|14550|14537.4|14536|336
1650550500000|2022-04-21 14:15:00|14543.4|14542|14532.4|14531|14544.4|14543|14531.4|14530|323
1650550800000|2022-04-21 14:20:00|14531.9|14530.5|14526.9|14525.5|14536.9|14535.5|14524.4|14523|496
1650551100000|2022-04-21 14:25:00|14526.4|14525|14534.9|14533.5|14535.4|14534|14518.4|14517|503
1650551400000|2022-04-21 14:30:00|14535.4|14534|14538.4|14537|14540.4|14539|14526.9|14525.5|325
1650551700000|2022-04-21 14:35:00|14537.9|14536.5|14535.4|14534|14541.4|14540|14530.4|14529|282
1650552000000|2022-04-21 14:40:00|14534.9|14533.5|14528.4|14527|14536.9|14535.5|14522.9|14521.5|398
1650552300000|2022-04-21 14:45:00|14528.9|14527.5|14514.9|14513.5|14528.9|14527.5|14510.4|14509|474
1650552600000|2022-04-21 14:50:00|14514.4|14513|14518.9|14517.5|14520.9|14519.5|14507.4|14506|477
1650552900000|2022-04-21 14:55:00|14519.4|14518|14518.9|14517.5|14521.9|14520.5|14513.9|14512.5|291
1650553200000|2022-04-21 15:00:00|14518.4|14517|14523.4|14522|14523.9|14522.5|14510.4|14509|363
1650553500000|2022-04-21 15:05:00|14523.9|14522.5|14520.9|14519.5|14525.4|14524|14509.9|14508.5|348
1650553800000|2022-04-21 15:10:00|14520.4|14519|14526.9|14525.5|14534.9|14533.5|14519.9|14518.5|291
1650554100000|2022-04-21 15:15:00|14527.4|14526|14520.4|14519|14527.4|14526|14514.4|14513|377
1650554400000|2022-04-21 15:20:00|14520.9|14519.5|14518.4|14517|14522.4|14521|14503.4|14502|569
1650554700000|2022-04-21 15:25:00|14517.9|14516.5|14524.4|14523|14526.4|14525|14514.4|14513|883
1650555000000|2022-04-21 15:30:00|14523.4|14522|14507.6|14504.8|14526.6|14523.8|14503.1|14500.3|1289
1650555300000|2022-04-21 15:35:00|14507.1|14504.3|14495.6|14492.8|14514.6|14511.8|14495.1|14492.3|756
1650555600000|2022-04-21 15:40:00|14495.1|14492.3|14481.6|14478.8|14499.6|14496.8|14480.1|14477.3|708
1650555900000|2022-04-21 15:45:00|14481.1|14478.3|14468.6|14465.8|14483.6|14480.8|14464.1|14461.3|730
1650556200000|2022-04-21 15:50:00|14468.1|14465.3|14465.6|14462.8|14475.6|14472.8|14463.1|14460.3|310
1650556500000|2022-04-21 15:55:00|14465.1|14462.3|14446.6|14443.8|14467.1|14464.3|14444.6|14441.8|385
1650556800000|2022-04-21 16:00:00|14447.6|14444.8|14442.6|14439.8|14460.1|14457.3|14442.1|14439.3|318
1650557100000|2022-04-21 16:05:00|14442.1|14439.3|14441.6|14438.8|14454.1|14451.3|14440.1|14437.3|310
1650557400000|2022-04-21 16:10:00|14441.1|14438.3|14435.1|14432.3|14443.1|14440.3|14426.1|14423.3|489
1650557700000|2022-04-21 16:15:00|14434.6|14431.8|14432.1|14429.3|14439.6|14436.8|14425.1|14422.3|240
1650558000000|2022-04-21 16:20:00|14431.6|14428.8|14414.1|14411.3|14434.1|14431.3|14414.1|14411.3|233
1650558300000|2022-04-21 16:25:00|14413.1|14410.3|14421.6|14418.8|14432.1|14429.3|14412.1|14409.3|253
1650558600000|2022-04-21 16:30:00|14421.1|14418.3|14431.1|14428.3|14435.1|14432.3|14417.6|14414.8|245
1650558900000|2022-04-21 16:35:00|14430.6|14427.8|14417.6|14414.8|14439.1|14436.3|14417.1|14414.3|359
1650559200000|2022-04-21 16:40:00|14418.1|14415.3|14434.1|14431.3|14436.1|14433.3|14417.1|14414.3|194
1650559500000|2022-04-21 16:45:00|14433.6|14430.8|14420.1|14417.3|14434.6|14431.8|14416.6|14413.8|149
1650559800000|2022-04-21 16:50:00|14419.6|14416.8|14403.6|14400.8|14419.6|14416.8|14400.6|14397.8|273
1650560100000|2022-04-21 16:55:00|14403.1|14400.3|14408.1|14405.3|14417.1|14414.3|14401.6|14398.8|184
1650560400000|2022-04-21 17:00:00|14407.6|14404.8|14402.1|14399.3|14411.1|14408.3|14394.6|14391.8|225
1650560700000|2022-04-21 17:05:00|14402.6|14399.8|14404.1|14401.3|14404.1|14401.3|14397.1|14394.3|115
1650561000000|2022-04-21 17:10:00|14404.6|14401.8|14416.6|14413.8|14423.1|14420.3|14401.1|14398.3|296
1650561300000|2022-04-21 17:15:00|14416.1|14413.3|14393.6|14390.8|14420.1|14417.3|14390.6|14387.8|286
1650561600000|2022-04-21 17:20:00|14393.1|14390.3|14424.1|14421.3|14434.6|14431.8|14391.6|14388.8|349
1650561900000|2022-04-21 17:25:00|14423.6|14420.8|14434.6|14431.8|14437.1|14434.3|14410.6|14407.8|286
1650562200000|2022-04-21 17:30:00|14434.1|14431.3|14424.6|14421.8|14443.1|14440.3|14421.6|14418.8|299
1650562500000|2022-04-21 17:35:00|14425.1|14422.3|14406.6|14403.8|14425.1|14422.3|14401.1|14398.3|258
1650562800000|2022-04-21 17:40:00|14406.1|14403.3|14406.6|14403.8|14416.6|14413.8|14397.6|14394.8|164
1650563100000|2022-04-21 17:45:00|14407.1|14404.3|14415.6|14412.8|14432.1|14429.3|14399.1|14396.3|158
1650563400000|2022-04-21 17:50:00|14413.6|14410.8|14408.1|14405.3|14421.1|14418.3|14405.6|14402.8|116
1650563700000|2022-04-21 17:55:00|14408.6|14405.8|14403.6|14400.8|14414.6|14411.8|14399.6|14396.8|107
1650564000000|2022-04-21 18:00:00|14402.6|14399.8|14378.6|14375.8|14402.6|14399.8|14377.1|14374.3|279
1650564300000|2022-04-21 18:05:00|14378.1|14375.3|14384.6|14381.8|14391.1|14388.3|14377.6|14374.8|182
1650564600000|2022-04-21 18:10:00|14384.1|14381.3|14376.1|14373.3|14389.1|14386.3|14375.1|14372.3|187
1650564900000|2022-04-21 18:15:00|14375.6|14372.8|14378.1|14375.3|14384.1|14381.3|14371.1|14368.3|149
1650565200000|2022-04-21 18:20:00|14377.6|14374.8|14373.1|14370.3|14390.6|14387.8|14372.6|14369.8|96
1650565500000|2022-04-21 18:25:00|14373.6|14370.8|14373.6|14370.8|14388.1|14385.3|14371.6|14368.8|114
1650565800000|2022-04-21 18:30:00|14373.1|14370.3|14395.6|14392.8|14395.6|14392.8|14361.6|14358.8|226
1650566100000|2022-04-21 18:35:00|14395.1|14392.3|14381.6|14378.8|14404.6|14401.8|14377.6|14374.8|132
1650566400000|2022-04-21 18:40:00|14381.1|14378.3|14363.1|14360.3|14384.1|14381.3|14362.6|14359.8|101
1650566700000|2022-04-21 18:45:00|14363.6|14360.8|14351.1|14348.3|14365.1|14362.3|14347.6|14344.8|201
1650567000000|2022-04-21 18:50:00|14350.6|14347.8|14352.6|14349.8|14355.6|14352.8|14344.1|14341.3|282
1650567300000|2022-04-21 18:55:00|14352.1|14349.3|14350.6|14347.8|14352.6|14349.8|14338.6|14335.8|244
1650567600000|2022-04-21 19:00:00|14350.1|14347.3|14332.6|14329.8|14351.6|14348.8|14330.6|14327.8|269
1650567900000|2022-04-21 19:05:00|14333.1|14330.3|14332.6|14329.8|14347.1|14344.3|14330.1|14327.3|240
1650568200000|2022-04-21 19:10:00|14332.1|14329.3|14337.6|14334.8|14342.1|14339.3|14327.6|14324.8|182
1650568500000|2022-04-21 19:15:00|14337.1|14334.3|14340.6|14337.8|14349.1|14346.3|14326.6|14323.8|149
1650568800000|2022-04-21 19:20:00|14340.1|14337.3|14359.1|14356.3|14359.1|14356.3|14333.1|14330.3|185
1650569100000|2022-04-21 19:25:00|14358.6|14355.8|14373.6|14370.8|14381.6|14378.8|14348.6|14345.8|329
1650569400000|2022-04-21 19:30:00|14372.6|14369.8|14340.6|14337.8|14372.6|14369.8|14340.6|14337.8|286
1650569700000|2022-04-21 19:35:00|14341.1|14338.3|14333.1|14330.3|14341.6|14338.8|14325.6|14322.8|230
1650570000000|2022-04-21 19:40:00|14333.6|14330.8|14335.1|14332.3|14343.1|14340.3|14328.6|14325.8|274
1650570300000|2022-04-21 19:45:00|14334.6|14331.8|14315.6|14312.8|14338.1|14335.3|14315.1|14312.3|220
1650570600000|2022-04-21 19:50:00|14316.1|14313.3|14329.6|14326.8|14343.1|14340.3|14315.6|14312.8|418
1650570900000|2022-04-21 19:55:00|14330.1|14327.3|14333.6|14330.8|14335.1|14332.3|14303.1|14300.3|458
1650571200000|2022-04-21 20:00:00|14333.1|14330.3|14325|14318|14333.7|14330.3|14317.6|14310.6|97
1650571500000|2022-04-21 20:05:00|14324.3|14317.3|14328.9|14321.9|14334.4|14327.4|14322.8|14315.8|18
1650571800000|2022-04-21 20:10:00|14329.6|14322.6|14333.4|14326.4|14341.6|14334.6|14315|14308|0
1650572100000|2022-04-21 20:15:00|14335.1|14328.1|14330.8|14323.8|14339.7|14332.7|14327.7|14320.7|0
1650572400000|2022-04-21 20:20:00|14330.1|14323.1|14330|14323|14333.8|14326.8|14327.9|14320.9|0
1650572700000|2022-04-21 20:25:00|14331|14324|14326.7|14319.7|14338.9|14331.9|14325.6|14318.6|0
1650573000000|2022-04-21 20:30:00|14327.4|14320.4|14329|14322|14332.4|14325.4|14322.5|14315.5|0
1650573300000|2022-04-21 20:35:00|14329.3|14322.3|14325.4|14318.4|14331.1|14324.1|14324.9|14317.9|0
1650573600000|2022-04-21 20:40:00|14326.1|14319.1|14329.7|14322.7|14331.8|14324.8|14325.4|14318.4|0
1650573900000|2022-04-21 20:45:00|14330|14323|14329.1|14322.1|14334.7|14327.7|14327.6|14320.6|0
1650574200000|2022-04-21 20:50:00|14329.8|14322.8|14325.4|14318.4|14330.5|14323.5|14324.1|14317.1|0
1650574500000|2022-04-21 20:55:00|14326.1|14319.1|14328.7|14321.7|14330.3|14323.3|14323.8|14316.8|0
1650574800000|2022-04-21 21:00:00|14328|14321|14329.4|14322.4|14330.1|14323.1|14327.9|14320.9|0
1650575100000|2022-04-21 21:05:00|14329.3|14322.3|14328.7|14321.7|14330.2|14323.2|14328.7|14321.7|0
1650575400000|2022-04-21 21:10:00|14328.6|14321.6|14327.5|14320.5|14328.6|14321.6|14327.5|14320.5|0
1650575700000|2022-04-21 21:15:00|14327.6|14320.6|14326.3|14319.3|14327.6|14320.6|14325.9|14318.9|0
1650576000000|2022-04-21 21:20:00|14326.4|14319.4|14327.9|14320.9|14327.9|14320.9|14325.8|14318.8|0
1650576300000|2022-04-21 21:25:00|14328|14321|14327.6|14320.6|14328.2|14321.2|14327.6|14320.6|0
1650576600000|2022-04-21 21:30:00|14327.7|14320.7|14327.7|14320.7|14327.8|14320.8|14327.2|14320.2|0
1650576900000|2022-04-21 21:35:00|14327.8|14320.8|14327.4|14320.4|14327.8|14320.8|14327.4|14320.4|0
1650577200000|2022-04-21 21:40:00|14327.3|14320.3|14327.3|14320.3|14327.4|14320.4|14327.2|14320.2|0
1650577500000|2022-04-21 21:45:00|14327.8|14320.8|14327.6|14320.6|14327.8|14320.8|14327.6|14320.6|0
1650577800000|2022-04-21 21:50:00|14327.7|14320.7|14326.5|14319.5|14328.1|14321.1|14326.2|14319.2|0
1650578100000|2022-04-21 21:55:00|14326.2|14319.2|14328.5|14321.5|14328.9|14321.9|14326.2|14319.2|0
1650578400000|2022-04-21 22:00:00|14332|14325|14321|14314|14334.8|14327.8|14319.6|14312.6|0
1650578700000|2022-04-21 22:05:00|14321.3|14314.3|14327.4|14320.4|14329.4|14322.4|14320.9|14313.9|0
1650579000000|2022-04-21 22:10:00|14328.1|14321.1|14333.4|14326.4|14333.4|14326.4|14321.7|14314.7|0
1650579300000|2022-04-21 22:15:00|14334.4|14327.4|14334.8|14327.8|14335.7|14328.7|14329.7|14322.7|0
1650579600000|2022-04-21 22:20:00|14335.2|14328.2|14338.6|14331.6|14341.8|14334.8|14334.5|14327.5|0
1650579900000|2022-04-21 22:25:00|14338.2|14331.2|14337.1|14330.1|14338.6|14331.6|14334.2|14327.2|0
1650580200000|2022-04-21 22:30:00|14337.4|14330.4|14345.2|14338.2|14345.9|14338.9|14337.4|14330.4|0
1650580500000|2022-04-21 22:35:00|14345.9|14338.9|14342.7|14335.7|14345.9|14338.9|14341.3|14334.3|0
1650580800000|2022-04-21 22:40:00|14342|14335|14341.5|14334.5|14343.6|14336.6|14339.9|14332.9|0
1650581100000|2022-04-21 22:45:00|14342.2|14335.2|14338.5|14331.5|14343.6|14336.6|14338|14331|0
1650581400000|2022-04-21 22:50:00|14337.8|14330.8|14335|14328|14338.8|14331.8|14334.3|14327.3|0
1650581700000|2022-04-21 22:55:00|14335.7|14328.7|14336.4|14329.4|14336.4|14329.4|14334.3|14327.3|0
1650582000000|2022-04-21 23:00:00|14335.7|14328.7|14331.6|14324.6|14340.6|14333.6|14331.6|14324.6|0
1650582300000|2022-04-21 23:05:00|14331.2|14324.2|14327.3|14320.3|14331.2|14324.2|14324|14317|0
1650582600000|2022-04-21 23:10:00|14328|14321|14328|14321|14331.5|14324.5|14327.3|14320.3|0
1650582900000|2022-04-21 23:15:00|14328.7|14321.7|14330.7|14323.7|14332.4|14325.4|14328.7|14321.7|0
1650583200000|2022-04-21 23:20:00|14330.3|14323.3|14332.1|14325.1|14332.1|14325.1|14328.6|14321.6|0
1650583500000|2022-04-21 23:25:00|14332.4|14325.4|14330|14323|14332.7|14325.7|14327.9|14320.9|0
1650583800000|2022-04-21 23:30:00|14330.7|14323.7|14330.7|14323.7|14332.7|14325.7|14329.3|14322.3|0
1650584100000|2022-04-21 23:35:00|14331|14324|14321.6|14314.6|14332.8|14325.8|14321.6|14314.6|0
1650584400000|2022-04-21 23:40:00|14322.3|14315.3|14333.4|14326.4|14333.4|14326.4|14322.3|14315.3|0
1650584700000|2022-04-21 23:45:00|14333.5|14326.5|14318.9|14311.9|14336.9|14329.9|14317.1|14310.1|0
1650585000000|2022-04-21 23:50:00|14318.5|14311.5|14319.9|14312.9|14329.5|14322.5|14318.5|14311.5|0
1650585300000|2022-04-21 23:55:00|14320.2|14313.2|14309.3|14302.3|14320.6|14313.6|14304.7|14297.7|0
1650585600000|2022-04-22 00:00:00|14310|14303|14313|14306|14313.3|14306.3|14302.2|14295.2|0
1650585900000|2022-04-22 00:05:00|14313.6|14306.6|14321.8|14314.8|14323.2|14316.2|14311.2|14304.2|0
1650586200000|2022-04-22 00:10:00|14321.5|14314.5|14318|14311|14323.2|14316.2|14309.3|14302.3|0
1650586500000|2022-04-22 00:15:00|14318.4|14311.4|14281.2|14276.2|14319.4|14312.4|14278.2|14273.2|112
1650586800000|2022-04-22 00:20:00|14280.7|14275.7|14286.2|14281.2|14290.2|14285.2|14280.7|14275.7|42
1650587100000|2022-04-22 00:25:00|14285.7|14280.7|14280.2|14275.2|14285.7|14280.7|14275.2|14270.2|11
1650587400000|2022-04-22 00:30:00|14279.7|14274.7|14287.2|14282.2|14287.2|14282.2|14271.2|14266.2|22
1650587700000|2022-04-22 00:35:00|14287.7|14282.7|14281.7|14276.7|14289.2|14284.2|14278.2|14273.2|9
1650588000000|2022-04-22 00:40:00|14281.2|14276.2|14258.2|14253.2|14282.2|14277.2|14257.7|14252.7|23
1650588300000|2022-04-22 00:45:00|14258.7|14253.7|14231.2|14226.2|14259.2|14254.2|14230.2|14225.2|87
1650588600000|2022-04-22 00:50:00|14232.7|14227.7|14242.7|14237.7|14244.2|14239.2|14229.2|14224.2|24
1650588900000|2022-04-22 00:55:00|14243.2|14238.2|14258.2|14253.2|14258.2|14253.2|14241.7|14236.7|21
1650589200000|2022-04-22 01:00:00|14257.7|14252.7|14252.2|14247.2|14258.7|14253.7|14246.2|14241.2|44
1650589500000|2022-04-22 01:05:00|14252.7|14247.7|14251.7|14246.7|14252.7|14247.7|14247.2|14242.2|9
1650589800000|2022-04-22 01:10:00|14252.7|14247.7|14255.2|14250.2|14255.7|14250.7|14249.2|14244.2|1
1650590100000|2022-04-22 01:15:00|14255.7|14250.7|14266.2|14261.2|14269.7|14264.7|14253.2|14248.2|21
1650590400000|2022-04-22 01:20:00|14266.7|14261.7|14272.7|14267.7|14274.7|14269.7|14265.7|14260.7|17
1650590700000|2022-04-22 01:25:00|14274.7|14269.7|14258.2|14253.2|14279.2|14274.2|14256.2|14251.2|10
1650591000000|2022-04-22 01:30:00|14258.7|14253.7|14255.7|14250.7|14261.2|14256.2|14247.2|14242.2|47
1650591300000|2022-04-22 01:35:00|14257.2|14252.2|14251.2|14246.2|14264.2|14259.2|14250.7|14245.7|12
1650591600000|2022-04-22 01:40:00|14250.7|14245.7|14249.7|14244.7|14251.7|14246.7|14247.2|14242.2|3
1650591900000|2022-04-22 01:45:00|14250.2|14245.2|14246.2|14241.2|14250.2|14245.2|14237.7|14232.7|23
1650592200000|2022-04-22 01:50:00|14245.7|14240.7|14265.7|14260.7|14266.2|14261.2|14244.7|14239.7|20
1650592500000|2022-04-22 01:55:00|14270.2|14265.2|14265.2|14260.2|14270.2|14265.2|14257.2|14252.2|9
1650592800000|2022-04-22 02:00:00|14265.7|14260.7|14266.2|14261.2|14268.7|14263.7|14253.2|14248.2|14
1650593100000|2022-04-22 02:05:00|14267.2|14262.2|14275.2|14270.2|14279.7|14274.7|14267.2|14262.2|7
1650593400000|2022-04-22 02:10:00|14275.7|14270.7|14270.7|14265.7|14278.2|14273.2|14268.7|14263.7|1
1650593700000|2022-04-22 02:15:00|14271.2|14266.2|14274.7|14269.7|14276.7|14271.7|14270.2|14265.2|11
1650594000000|2022-04-22 02:20:00|14275.2|14270.2|14270.2|14265.2|14277.2|14272.2|14268.7|14263.7|3
1650594300000|2022-04-22 02:25:00|14269.7|14264.7|14273.2|14268.2|14273.7|14268.7|14267.2|14262.2|5
1650594600000|2022-04-22 02:30:00|14272.7|14267.7|14270.2|14265.2|14272.7|14267.7|14266.2|14261.2|3
1650594900000|2022-04-22 02:35:00|14270.7|14265.7|14274.2|14269.2|14275.7|14270.7|14265.7|14260.7|14
1650595200000|2022-04-22 02:40:00|14273.7|14268.7|14272.2|14267.2|14274.2|14269.2|14266.2|14261.2|1
1650595500000|2022-04-22 02:45:00|14270.7|14265.7|14275.2|14270.2|14276.2|14271.2|14266.2|14261.2|7
1650595800000|2022-04-22 02:50:00|14274.7|14269.7|14274.7|14269.7|14275.2|14270.2|14269.7|14264.7|3
1650596100000|2022-04-22 02:55:00|14274.2|14269.2|14272.2|14267.2|14274.2|14269.2|14271.2|14266.2|0
1650596400000|2022-04-22 03:00:00|14272.7|14267.7|14266.2|14261.2|14275.7|14270.7|14260.2|14255.2|17
1650596700000|2022-04-22 03:05:00|14267.7|14262.7|14265.2|14260.2|14270.2|14265.2|14263.7|14258.7|18
1650597000000|2022-04-22 03:10:00|14264.7|14259.7|14280.2|14275.2|14280.2|14275.2|14264.7|14259.7|7
1650597300000|2022-04-22 03:15:00|14279.7|14274.7|14277.2|14272.2|14284.2|14279.2|14276.7|14271.7|13
1650597600000|2022-04-22 03:20:00|14277.7|14272.7|14277.2|14272.2|14277.7|14272.7|14273.7|14268.7|2
1650597900000|2022-04-22 03:25:00|14277.7|14272.7|14276.7|14271.7|14278.7|14273.7|14275.7|14270.7|0
1650598200000|2022-04-22 03:30:00|14276.2|14271.2|14276.7|14271.7|14280.7|14275.7|14275.2|14270.2|8
1650598500000|2022-04-22 03:35:00|14277.2|14272.2|14272.2|14267.2|14277.7|14272.7|14271.2|14266.2|28
1650598800000|2022-04-22 03:40:00|14272.7|14267.7|14269.7|14264.7|14273.2|14268.2|14262.7|14257.7|28
1650599100000|2022-04-22 03:45:00|14269.2|14264.2|14273.7|14268.7|14274.2|14269.2|14268.2|14263.2|2
1650599400000|2022-04-22 03:50:00|14273.2|14268.2|14272.2|14267.2|14273.2|14268.2|14269.2|14264.2|2
1650599700000|2022-04-22 03:55:00|14272.7|14267.7|14272.7|14267.7|14273.2|14268.2|14270.2|14265.2|1
1650600000000|2022-04-22 04:00:00|14272.2|14267.2|14272.2|14267.2|14273.2|14268.2|14272.2|14267.2|0
1650600300000|2022-04-22 04:05:00|14272.7|14267.7|14272.2|14267.2|14272.7|14267.7|14272.2|14267.2|0
1650600600000|2022-04-22 04:10:00|14272.7|14267.7|14272.7|14267.7|14273.2|14268.2|14272.2|14267.2|0
1650600900000|2022-04-22 04:15:00|14272.2|14267.2|14264.7|14259.7|14272.2|14267.2|14258.7|14253.7|6
1650601200000|2022-04-22 04:20:00|14264.2|14259.2|14281.2|14276.2|14282.7|14277.7|14262.7|14257.7|25
1650601500000|2022-04-22 04:25:00|14281.7|14276.7|14282.2|14277.2|14283.7|14278.7|14281.2|14276.2|0
1650601800000|2022-04-22 04:30:00|14281.7|14276.7|14276.2|14271.2|14281.7|14276.7|14273.2|14268.2|4
1650602100000|2022-04-22 04:35:00|14275.7|14270.7|14276.2|14271.2|14276.2|14271.2|14274.2|14269.2|0
1650602400000|2022-04-22 04:40:00|14275.7|14270.7|14275.7|14270.7|14276.7|14271.7|14272.7|14267.7|2
1650602700000|2022-04-22 04:45:00|14276.2|14271.2|14282.7|14277.7|14282.7|14277.7|14272.2|14267.2|32
1650603000000|2022-04-22 04:50:00|14283.2|14278.2|14284.2|14279.2|14286.7|14281.7|14281.7|14276.7|37
1650603300000|2022-04-22 04:55:00|14285.2|14280.2|14291.7|14286.7|14293.7|14288.7|14285.2|14280.2|39
1650603600000|2022-04-22 05:00:00|14291.2|14286.2|14303.2|14298.2|14304.7|14299.7|14287.7|14282.7|123
1650603900000|2022-04-22 05:05:00|14302.7|14297.7|14312.7|14307.7|14319.2|14314.2|14301.7|14296.7|116
1650604200000|2022-04-22 05:10:00|14313.2|14308.2|14318.7|14313.7|14320.2|14315.2|14307.2|14302.2|46
1650604500000|2022-04-22 05:15:00|14319.2|14314.2|14312.7|14307.7|14323.2|14318.2|14312.2|14307.2|49
1650604800000|2022-04-22 05:20:00|14311.2|14306.2|14308.7|14303.7|14312.7|14307.7|14306.7|14301.7|39
1650605100000|2022-04-22 05:25:00|14307.2|14302.2|14309.2|14304.2|14312.7|14307.7|14304.7|14299.7|25
1650605400000|2022-04-22 05:30:00|14312.2|14307.2|14320.7|14315.7|14321.2|14316.2|14306.2|14301.2|37
1650605700000|2022-04-22 05:35:00|14321.7|14316.7|14329.7|14324.7|14329.7|14324.7|14318.7|14313.7|43
1650606000000|2022-04-22 05:40:00|14330.2|14325.2|14335.2|14330.2|14335.7|14330.7|14326.2|14321.2|49
1650606300000|2022-04-22 05:45:00|14336.2|14331.2|14330.7|14325.7|14342.2|14337.2|14330.2|14325.2|51
1650606600000|2022-04-22 05:50:00|14331.2|14326.2|14330.2|14325.2|14337.7|14332.7|14324.7|14319.7|66
1650606900000|2022-04-22 05:55:00|14329.7|14324.7|14321.2|14316.2|14332.2|14327.2|14318.2|14313.2|50
1650607200000|2022-04-22 06:00:00|14320.1|14317.3|14308.6|14305.8|14322.6|14319.8|14295.1|14292.3|452
1650607500000|2022-04-22 06:05:00|14309.1|14306.3|14307.1|14304.3|14315.1|14312.3|14303.1|14300.3|163
1650607800000|2022-04-22 06:10:00|14307.6|14304.8|14305.1|14302.3|14311.1|14308.3|14297.1|14294.3|122
1650608100000|2022-04-22 06:15:00|14305.6|14302.8|14308.1|14305.3|14314.6|14311.8|14296.1|14293.3|205
1650608400000|2022-04-22 06:20:00|14307.6|14304.8|14311.6|14308.8|14314.6|14311.8|14307.1|14304.3|104
1650608700000|2022-04-22 06:25:00|14311.1|14308.3|14319.1|14316.3|14321.6|14318.8|14295.6|14292.8|224
1650609000000|2022-04-22 06:30:00|14318.6|14315.8|14315.6|14312.8|14326.1|14323.3|14310.6|14307.8|102
1650609300000|2022-04-22 06:35:00|14315.1|14312.3|14330.1|14327.3|14330.6|14327.8|14307.1|14304.3|92
1650609600000|2022-04-22 06:40:00|14330.6|14327.8|14314.1|14311.3|14342.1|14339.3|14311.6|14308.8|205
1650609900000|2022-04-22 06:45:00|14313.6|14310.8|14325.1|14322.3|14327.1|14324.3|14312.1|14309.3|136
1650610200000|2022-04-22 06:50:00|14324.6|14321.8|14325.6|14322.8|14327.1|14324.3|14313.1|14310.3|154
1650610500000|2022-04-22 06:55:00|14325.1|14322.3|14305.1|14302.3|14325.6|14322.8|14302.6|14299.8|287
1650610800000|2022-04-22 07:00:00|14304.4|14303|14351.4|14350|14358.4|14357|14284.9|14283.5|1892
1650611100000|2022-04-22 07:05:00|14351.9|14350.5|14333.9|14332.5|14359.9|14358.5|14326.9|14325.5|1106
1650611400000|2022-04-22 07:10:00|14334.9|14333.5|14350.4|14349|14365.9|14364.5|14325.4|14324|755
1650611700000|2022-04-22 07:15:00|14362.9|14361.5|14350.4|14349|14373.4|14372|14346.4|14345|869
1650612000000|2022-04-22 07:20:00|14349.9|14348.5|14297.9|14296.5|14349.9|14348.5|14287.9|14286.5|749
1650612300000|2022-04-22 07:25:00|14297.4|14296|14290.4|14289|14321.4|14320|14289.4|14288|582
1650612600000|2022-04-22 07:30:00|14290.9|14289.5|14288.9|14287.5|14314.9|14313.5|14280.9|14279.5|680
1650612900000|2022-04-22 07:35:00|14287.9|14286.5|14297.9|14296.5|14307.9|14306.5|14278.4|14277|621
1650613200000|2022-04-22 07:40:00|14299.4|14298|14310.4|14309|14312.9|14311.5|14285.9|14284.5|403
1650613500000|2022-04-22 07:45:00|14310.9|14309.5|14302.4|14301|14310.9|14309.5|14296.4|14295|270
1650613800000|2022-04-22 07:50:00|14302.9|14301.5|14325.9|14324.5|14330.4|14329|14295.4|14294|591
1650614100000|2022-04-22 07:55:00|14325.4|14324|14342.4|14341|14344.4|14343|14318.4|14317|367
1650614400000|2022-04-22 08:00:00|14341.9|14340.5|14343.9|14342.5|14347.9|14346.5|14327.4|14326|445
1650614700000|2022-04-22 08:05:00|14344.4|14343|14324.4|14323|14346.9|14345.5|14322.4|14321|418
1650615000000|2022-04-22 08:10:00|14323.9|14322.5|14318.4|14317|14332.4|14331|14310.9|14309.5|338
1650615300000|2022-04-22 08:15:00|14317.9|14316.5|14315.4|14314|14326.4|14325|14305.4|14304|276
1650615600000|2022-04-22 08:20:00|14315.9|14314.5|14348.9|14347.5|14351.9|14350.5|14311.9|14310.5|456
1650615900000|2022-04-22 08:25:00|14349.4|14348|14356.4|14355|14365.4|14364|14348.4|14347|473
1650616200000|2022-04-22 08:30:00|14355.9|14354.5|14349.4|14348|14363.9|14362.5|14345.9|14344.5|446
1650616500000|2022-04-22 08:35:00|14349.9|14348.5|14338.9|14337.5|14351.9|14350.5|14333.4|14332|345
1650616800000|2022-04-22 08:40:00|14338.4|14337|14320.4|14319|14341.4|14340|14317.4|14316|221
1650617100000|2022-04-22 08:45:00|14320.9|14319.5|14317.9|14316.5|14332.9|14331.5|14313.4|14312|246
1650617400000|2022-04-22 08:50:00|14318.4|14317|14296.4|14295|14319.4|14318|14295.4|14294|682
1650617700000|2022-04-22 08:55:00|14295.9|14294.5|14301.4|14300|14309.9|14308.5|14294.4|14293|174
1650618000000|2022-04-22 09:00:00|14300.9|14299.5|14301.9|14300.5|14308.4|14307|14290.9|14289.5|626
1650618300000|2022-04-22 09:05:00|14302.4|14301|14299.4|14298|14323.9|14322.5|14294.9|14293.5|440
1650618600000|2022-04-22 09:10:00|14299.9|14298.5|14314.4|14313|14315.9|14314.5|14299.9|14298.5|201
1650618900000|2022-04-22 09:15:00|14314.9|14313.5|14319.4|14318|14325.4|14324|14310.4|14309|216
1650619200000|2022-04-22 09:20:00|14319.9|14318.5|14304.4|14303|14323.9|14322.5|14300.4|14299|348
1650619500000|2022-04-22 09:25:00|14304.9|14303.5|14315.4|14314|14317.4|14316|14304.4|14303|335
1650619800000|2022-04-22 09:30:00|14314.9|14313.5|14308.4|14307|14323.9|14322.5|14307.9|14306.5|193
1650620100000|2022-04-22 09:35:00|14307.9|14306.5|14301.4|14300|14313.4|14312|14290.9|14289.5|221
1650620400000|2022-04-22 09:40:00|14300.9|14299.5|14288.4|14287|14301.4|14300|14287.9|14286.5|286
1650620700000|2022-04-22 09:45:00|14287.9|14286.5|14282.4|14281|14287.9|14286.5|14268.4|14267|403
1650621000000|2022-04-22 09:50:00|14281.9|14280.5|14247.9|14246.5|14282.4|14281|14241.4|14240|476
1650621300000|2022-04-22 09:55:00|14247.4|14246|14227.4|14226|14248.4|14247|14211.9|14210.5|1187
1650621600000|2022-04-22 10:00:00|14226.9|14225.5|14247.4|14246|14247.9|14246.5|14222.9|14221.5|595
1650621900000|2022-04-22 10:05:00|14248.4|14247|14222.4|14221|14248.9|14247.5|14221.9|14220.5|337
1650622200000|2022-04-22 10:10:00|14221.9|14220.5|14235.9|14234.5|14240.4|14239|14217.4|14216|453
1650622500000|2022-04-22 10:15:00|14236.4|14235|14234.4|14233|14238.4|14237|14226.4|14225|218
1650622800000|2022-04-22 10:20:00|14233.9|14232.5|14235.4|14234|14239.4|14238|14225.4|14224|231
1650623100000|2022-04-22 10:25:00|14234.9|14233.5|14221.4|14220|14236.4|14235|14215.9|14214.5|278
1650623400000|2022-04-22 10:30:00|14221.9|14220.5|14216.4|14215|14229.4|14228|14208.4|14207|305
1650623700000|2022-04-22 10:35:00|14215.9|14214.5|14227.4|14226|14228.4|14227|14211.9|14210.5|187
1650624000000|2022-04-22 10:40:00|14226.9|14225.5|14230.4|14229|14240.9|14239.5|14224.9|14223.5|251
1650624300000|2022-04-22 10:45:00|14230.9|14229.5|14245.4|14244|14247.9|14246.5|14229.4|14228|279
1650624600000|2022-04-22 10:50:00|14245.9|14244.5|14226.4|14225|14246.4|14245|14224.4|14223|196
1650624900000|2022-04-22 10:55:00|14225.9|14224.5|14228.4|14227|14231.4|14230|14214.9|14213.5|237
1650625200000|2022-04-22 11:00:00|14228.9|14227.5|14233.9|14232.5|14246.9|14245.5|14226.9|14225.5|636
1650625500000|2022-04-22 11:05:00|14234.4|14233|14235.4|14234|14247.4|14246|14229.4|14228|191
1650625800000|2022-04-22 11:10:00|14234.9|14233.5|14246.4|14245|14247.9|14246.5|14234.4|14233|227
1650626100000|2022-04-22 11:15:00|14245.9|14244.5|14256.4|14255|14256.9|14255.5|14239.4|14238|277
1650626400000|2022-04-22 11:20:00|14255.9|14254.5|14249.4|14248|14259.9|14258.5|14245.9|14244.5|215
1650626700000|2022-04-22 11:25:00|14248.9|14247.5|14249.4|14248|14253.9|14252.5|14244.9|14243.5|193
1650627000000|2022-04-22 11:30:00|14248.9|14247.5|14240.4|14239|14258.4|14257|14240.4|14239|206
1650627300000|2022-04-22 11:35:00|14240.9|14239.5|14252.4|14251|14253.4|14252|14238.4|14237|186
1650627600000|2022-04-22 11:40:00|14251.9|14250.5|14247.4|14246|14253.4|14252|14239.9|14238.5|144
1650627900000|2022-04-22 11:45:00|14247.9|14246.5|14246.4|14245|14251.9|14250.5|14244.9|14243.5|122
1650628200000|2022-04-22 11:50:00|14246.9|14245.5|14258.4|14257|14264.4|14263|14238.9|14237.5|249
1650628500000|2022-04-22 11:55:00|14258.9|14257.5|14256.4|14255|14260.4|14259|14244.9|14243.5|268
1650628800000|2022-04-22 12:00:00|14255.9|14254.5|14263.4|14262|14266.9|14265.5|14254.9|14253.5|195
1650629100000|2022-04-22 12:05:00|14264.4|14263|14259.9|14258.5|14272.9|14271.5|14259.4|14258|178
1650629400000|2022-04-22 12:10:00|14259.4|14258|14261.4|14260|14266.9|14265.5|14259.4|14258|153
1650629700000|2022-04-22 12:15:00|14259.9|14258.5|14273.9|14272.5|14277.9|14276.5|14259.9|14258.5|270
1650630000000|2022-04-22 12:20:00|14273.4|14272|14271.9|14270.5|14276.9|14275.5|14267.4|14266|235
1650630300000|2022-04-22 12:25:00|14271.4|14270|14279.4|14278|14285.9|14284.5|14271.4|14270|529
1650630600000|2022-04-22 12:30:00|14279.9|14278.5|14274.4|14273|14282.4|14281|14270.9|14269.5|189
1650630900000|2022-04-22 12:35:00|14274.9|14273.5|14280.9|14279.5|14282.4|14281|14274.4|14273|190
1650631200000|2022-04-22 12:40:00|14280.4|14279|14279.4|14278|14281.9|14280.5|14268.9|14267.5|309
1650631500000|2022-04-22 12:45:00|14278.9|14277.5|14262.4|14261|14295.9|14294.5|14259.9|14258.5|845
1650631800000|2022-04-22 12:50:00|14261.9|14260.5|14278.4|14277|14279.4|14278|14258.4|14257|464
1650632100000|2022-04-22 12:55:00|14278.9|14277.5|14289.4|14288|14289.4|14288|14275.9|14274.5|191
1650632400000|2022-04-22 13:00:00|14290.4|14289|14286.4|14285|14296.4|14295|14283.9|14282.5|315
1650632700000|2022-04-22 13:05:00|14286.9|14285.5|14273.9|14272.5|14287.4|14286|14266.9|14265.5|272
1650633000000|2022-04-22 13:10:00|14273.4|14272|14266.4|14265|14274.4|14273|14261.9|14260.5|254
1650633300000|2022-04-22 13:15:00|14266.9|14265.5|14259.4|14258|14272.9|14271.5|14255.9|14254.5|274
1650633600000|2022-04-22 13:20:00|14261.4|14260|14273.4|14272|14274.4|14273|14258.9|14257.5|265
1650633900000|2022-04-22 13:25:00|14273.9|14272.5|14277.9|14276.5|14283.4|14282|14270.4|14269|274
1650634200000|2022-04-22 13:30:00|14277.4|14276|14273.4|14272|14285.4|14284|14269.4|14268|617
1650634500000|2022-04-22 13:35:00|14273.9|14272.5|14227.9|14226.5|14274.4|14273|14226.9|14225.5|707
1650634800000|2022-04-22 13:40:00|14227.4|14226|14209.4|14208|14231.9|14230.5|14201.9|14200.5|716
1650635100000|2022-04-22 13:45:00|14208.9|14207.5|14225.9|14224.5|14227.4|14226|14204.4|14203|565
1650635400000|2022-04-22 13:50:00|14226.4|14225|14225.4|14224|14232.4|14231|14212.9|14211.5|446
1650635700000|2022-04-22 13:55:00|14224.9|14223.5|14213.9|14212.5|14231.4|14230|14209.4|14208|380
1650636000000|2022-04-22 14:00:00|14212.4|14211|14220.4|14219|14242.9|14241.5|14206.9|14205.5|664
1650636300000|2022-04-22 14:05:00|14220.9|14219.5|14257.4|14256|14263.9|14262.5|14217.4|14216|646
1650636600000|2022-04-22 14:10:00|14256.9|14255.5|14226.4|14225|14256.9|14255.5|14223.4|14222|473
1650636900000|2022-04-22 14:15:00|14225.9|14224.5|14180.8|14179.4|14226.4|14225|14179.8|14178.4|1022
1650637200000|2022-04-22 14:20:00|14181.3|14179.9|14175.3|14173.9|14181.3|14179.9|14159.3|14157.9|950
1650637500000|2022-04-22 14:25:00|14174.3|14172.9|14177.3|14175.9|14191.8|14190.4|14166.3|14164.9|767
1650637800000|2022-04-22 14:30:00|14176.8|14175.4|14187.3|14185.9|14190.8|14189.4|14175.8|14174.4|444
1650638100000|2022-04-22 14:35:00|14186.8|14185.4|14192.3|14190.9|14209.8|14208.4|14181.8|14180.4|398
1650638400000|2022-04-22 14:40:00|14191.8|14190.4|14175.3|14173.9|14195.8|14194.4|14166.3|14164.9|590
1650638700000|2022-04-22 14:45:00|14175.8|14174.4|14174.3|14172.9|14187.3|14185.9|14169.8|14168.4|387
1650639000000|2022-04-22 14:50:00|14173.8|14172.4|14164.3|14162.9|14180.3|14178.9|14163.3|14161.9|459
1650639300000|2022-04-22 14:55:00|14163.8|14162.4|14174.3|14172.9|14184.3|14182.9|14161.3|14159.9|381
1650639600000|2022-04-22 15:00:00|14173.3|14171.9|14183.3|14181.9|14190.3|14188.9|14173.3|14171.9|560
1650639900000|2022-04-22 15:05:00|14182.8|14181.4|14206.8|14205.4|14208.8|14207.4|14177.8|14176.4|590
1650640200000|2022-04-22 15:10:00|14206.3|14204.9|14185.3|14183.9|14207.3|14205.9|14182.8|14181.4|514
1650640500000|2022-04-22 15:15:00|14186.3|14184.9|14187.8|14186.4|14194.3|14192.9|14177.3|14175.9|374
1650640800000|2022-04-22 15:20:00|14187.3|14185.9|14161.3|14159.9|14194.3|14192.9|14160.8|14159.4|736
1650641100000|2022-04-22 15:25:00|14161.8|14160.4|14155.3|14153.9|14164.8|14163.4|14151.8|14150.4|1010
1650641400000|2022-04-22 15:30:00|14156|14153.2|14143|14140.2|14162.5|14159.7|14130|14127.2|2243
1650641700000|2022-04-22 15:35:00|14142.5|14139.7|14133.5|14130.7|14143|14140.2|14124.5|14121.7|633
1650642000000|2022-04-22 15:40:00|14133|14130.2|14113|14110.2|14133|14130.2|14109.5|14106.7|532
1650642300000|2022-04-22 15:45:00|14112.5|14109.7|14119.5|14116.7|14125|14122.2|14111.5|14108.7|324
1650642600000|2022-04-22 15:50:00|14121|14118.2|14126|14123.2|14132.5|14129.7|14119|14116.2|470
1650642900000|2022-04-22 15:55:00|14126.5|14123.7|14125|14122.2|14132|14129.2|14121.5|14118.7|254
1650643200000|2022-04-22 16:00:00|14124.5|14121.7|14119|14116.2|14125.5|14122.7|14115|14112.2|233
1650643500000|2022-04-22 16:05:00|14118.5|14115.7|14118.5|14115.7|14130.5|14127.7|14117.5|14114.7|150
1650643800000|2022-04-22 16:10:00|14119|14116.2|14124.5|14121.7|14125.5|14122.7|14114.5|14111.7|139
1650644100000|2022-04-22 16:15:00|14124|14121.2|14123.5|14120.7|14127.5|14124.7|14116.5|14113.7|128
1650644400000|2022-04-22 16:20:00|14124|14121.2|14130|14127.2|14130.5|14127.7|14122.5|14119.7|184
1650644700000|2022-04-22 16:25:00|14130.5|14127.7|14132.5|14129.7|14138.5|14135.7|14130|14127.2|173
1650645000000|2022-04-22 16:30:00|14132|14129.2|14143|14140.2|14146|14143.2|14130.5|14127.7|155
1650645300000|2022-04-22 16:35:00|14142.5|14139.7|14148|14145.2|14156.5|14153.7|14142.5|14139.7|199
1650645600000|2022-04-22 16:40:00|14148.5|14145.7|14143|14140.2|14150.5|14147.7|14133.5|14130.7|203
1650645900000|2022-04-22 16:45:00|14142.5|14139.7|14142|14139.2|14148.5|14145.7|14136.5|14133.7|76
1650646200000|2022-04-22 16:50:00|14142.5|14139.7|14121.5|14118.7|14143.5|14140.7|14121|14118.2|104
1650646500000|2022-04-22 16:55:00|14122|14119.2|14124|14121.2|14130.5|14127.7|14121|14118.2|58
1650646800000|2022-04-22 17:00:00|14123.5|14120.7|14118|14115.2|14126|14123.2|14110.5|14107.7|124
1650647100000|2022-04-22 17:05:00|14118.5|14115.7|14123|14120.2|14129|14126.2|14117|14114.2|99
1650647400000|2022-04-22 17:10:00|14122.5|14119.7|14127.5|14124.7|14131.5|14128.7|14118.5|14115.7|44
1650647700000|2022-04-22 17:15:00|14127|14124.2|14129|14126.2|14134.5|14131.7|14123.5|14120.7|55
1650648000000|2022-04-22 17:20:00|14128.5|14125.7|14101|14098.2|14129|14126.2|14100.5|14097.7|120
1650648300000|2022-04-22 17:25:00|14101.5|14098.7|14117|14114.2|14119.5|14116.7|14100.5|14097.7|125
1650648600000|2022-04-22 17:30:00|14116.5|14113.7|14110|14107.2|14116.5|14113.7|14108|14105.2|79
1650648900000|2022-04-22 17:35:00|14109.5|14106.7|14107|14104.2|14112.5|14109.7|14104.5|14101.7|100
1650649200000|2022-04-22 17:40:00|14106.5|14103.7|14112.5|14109.7|14115|14112.2|14100|14097.2|156
1650649500000|2022-04-22 17:45:00|14112|14109.2|14108|14105.2|14115.5|14112.7|14105.5|14102.7|67
1650649800000|2022-04-22 17:50:00|14107.5|14104.7|14096.5|14093.7|14109|14106.2|14096.5|14093.7|110
1650650100000|2022-04-22 17:55:00|14097|14094.2|14093.5|14090.7|14103.5|14100.7|14093.5|14090.7|97
1650650400000|2022-04-22 18:00:00|14093|14090.2|14098|14095.2|14105|14102.2|14090.5|14087.7|291
1650650700000|2022-04-22 18:05:00|14098.5|14095.7|14102|14099.2|14107.5|14104.7|14095.5|14092.7|171
1650651000000|2022-04-22 18:10:00|14101.5|14098.7|14104|14101.2|14110|14107.2|14099|14096.2|114
1650651300000|2022-04-22 18:15:00|14104.5|14101.7|14128|14125.2|14130.5|14127.7|14098|14095.2|219
1650651600000|2022-04-22 18:20:00|14127|14124.2|14112|14109.2|14133|14130.2|14108.5|14105.7|151
1650651900000|2022-04-22 18:25:00|14111.5|14108.7|14104|14101.2|14112|14109.2|14099.5|14096.7|119
1650652200000|2022-04-22 18:30:00|14103.5|14100.7|14090|14087.2|14111.5|14108.7|14088.5|14085.7|111
1650652500000|2022-04-22 18:35:00|14089.5|14086.7|14085.5|14082.7|14094|14091.2|14084.5|14081.7|123
1650652800000|2022-04-22 18:40:00|14085|14082.2|14094.5|14091.7|14099.5|14096.7|14084.5|14081.7|146
1650653100000|2022-04-22 18:45:00|14095|14092.2|14088|14085.2|14097|14094.2|14082.5|14079.7|112
1650653400000|2022-04-22 18:50:00|14087.5|14084.7|14080|14077.2|14090|14087.2|14076|14073.2|299
1650653700000|2022-04-22 18:55:00|14080.5|14077.7|14089|14086.2|14089.5|14086.7|14070.5|14067.7|145
1650654000000|2022-04-22 19:00:00|14089.5|14086.7|14077.5|14074.7|14092.5|14089.7|14072|14069.2|140
1650654300000|2022-04-22 19:05:00|14078|14075.2|14073|14070.2|14086.5|14083.7|14070.5|14067.7|221
1650654600000|2022-04-22 19:10:00|14073.5|14070.7|14095|14092.2|14103.5|14100.7|14067|14064.2|234
1650654900000|2022-04-22 19:15:00|14094.5|14091.7|14105|14102.2|14113|14110.2|14089|14086.2|153
1650655200000|2022-04-22 19:20:00|14104.5|14101.7|14091|14088.2|14109.5|14106.7|14085.5|14082.7|179
1650655500000|2022-04-22 19:25:00|14091.5|14088.7|14094.5|14091.7|14104.5|14101.7|14090|14087.2|133
1650655800000|2022-04-22 19:30:00|14094|14091.2|14132.5|14129.7|14136|14133.2|14094|14091.2|361
1650656100000|2022-04-22 19:35:00|14133|14130.2|14121|14118.2|14142.5|14139.7|14117|14114.2|294
1650656400000|2022-04-22 19:40:00|14121.5|14118.7|14107|14104.2|14130.5|14127.7|14100.5|14097.7|211
1650656700000|2022-04-22 19:45:00|14107.5|14104.7|14072|14069.2|14109|14106.2|14070.5|14067.7|245
1650657000000|2022-04-22 19:50:00|14072.5|14069.7|14059.5|14056.7|14078|14075.2|14043|14040.2|772
1650657300000|2022-04-22 19:55:00|14059|14056.2|14061|14058.2|14073|14070.2|14054.5|14051.7|267
1650657600000|2022-04-22 20:00:00|14063|14056|14046.9|14039.9|14068.1|14061.1|14046.2|14039.2|845
1650657900000|2022-04-22 20:05:00|14046.5|14039.5|14024.6|14017.6|14051.8|14044.8|14022.5|14015.5|0
1650658200000|2022-04-22 20:10:00|14024.9|14017.9|14028.2|14021.2|14033.9|14026.9|14020.2|14013.2|0
1650658500000|2022-04-22 20:15:00|14027.8|14020.8|14023.4|14016.4|14031.1|14024.1|14018.1|14011.1|0
1650658800000|2022-04-22 20:20:00|14024.1|14017.1|14021.8|14014.8|14025.7|14018.7|14020.4|14013.4|0
1650659100000|2022-04-22 20:25:00|14020.7|14013.7|14016.2|14009.2|14021|14014|14015.3|14008.3|0
1650659400000|2022-04-22 20:30:00|14017.6|14010.6|14014.3|14007.3|14022.2|14015.2|14012.8|14005.8|0
1650659700000|2022-04-22 20:35:00|14014.6|14007.6|14023.1|14016.1|14023.1|14016.1|14010|14003|0
1650660000000|2022-04-22 20:40:00|14023|14016|14023.4|14016.4|14024.5|14017.5|14019.6|14012.6|0
1650660300000|2022-04-22 20:45:00|14024.1|14017.1|14030.9|14023.9|14031.1|14024.1|14023.3|14016.3|0
1650660600000|2022-04-22 20:50:00|14030.8|14023.8|14029.5|14022.5|14037.2|14030.2|14027.4|14020.4|0
1650660900000|2022-04-22 20:55:00|14030.2|14023.2|14023.1|14016.1|14034.5|14027.5|14022.1|14015.1|0
1650837600000|2022-04-24 22:00:00|14041.8|14034.8|14031.9|14024.9|14042.8|14035.8|14023.7|14016.7|0
1650837900000|2022-04-24 22:05:00|14031.2|14024.2|14053|14046|14053.7|14046.7|14031.2|14024.2|0
1650838200000|2022-04-24 22:10:00|14052.3|14045.3|14069.4|14062.4|14070|14063|14052.3|14045.3|0
1650838500000|2022-04-24 22:15:00|14069.8|14062.8|14071.1|14064.1|14077.1|14070.1|14063.6|14056.6|0
1650838800000|2022-04-24 22:20:00|14069.7|14062.7|14066.2|14059.2|14078.8|14071.8|14061.4|14054.4|0
1650839100000|2022-04-24 22:25:00|14065.9|14058.9|14060.9|14053.9|14069.5|14062.5|14060.9|14053.9|0
1650839400000|2022-04-24 22:30:00|14061.2|14054.2|14062.9|14055.9|14069.1|14062.1|14055.3|14048.3|0
1650839700000|2022-04-24 22:35:00|14062.2|14055.2|14055.7|14048.7|14066.9|14059.9|14046.6|14039.6|0
1650840000000|2022-04-24 22:40:00|14055.4|14048.4|14055.1|14048.1|14057.8|14050.8|14044.8|14037.8|0
1650840300000|2022-04-24 22:45:00|14055.4|14048.4|14067.4|14060.4|14067.4|14060.4|14051.2|14044.2|0
1650840600000|2022-04-24 22:50:00|14066.7|14059.7|14068.9|14061.9|14069.6|14062.6|14060.7|14053.7|0
1650840900000|2022-04-24 22:55:00|14068.5|14061.5|14077.2|14070.2|14079.1|14072.1|14067.5|14060.5|0
1650841200000|2022-04-24 23:00:00|14078.6|14071.6|14077.2|14070.2|14081.5|14074.5|14075.1|14068.1|0
1650841500000|2022-04-24 23:05:00|14076.9|14069.9|14074.8|14067.8|14077.7|14070.7|14072.1|14065.1|0
1650841800000|2022-04-24 23:10:00|14075.1|14068.1|14079.5|14072.5|14085.1|14078.1|14073.7|14066.7|0
1650842100000|2022-04-24 23:15:00|14080.2|14073.2|14068.7|14061.7|14082.7|14075.7|14063.2|14056.2|0
1650842400000|2022-04-24 23:20:00|14068.8|14061.8|14085.8|14078.8|14085.8|14078.8|14068.8|14061.8|0
1650842700000|2022-04-24 23:25:00|14086.5|14079.5|14095|14088|14096.7|14089.7|14083|14076|0
1650843000000|2022-04-24 23:30:00|14094.3|14087.3|14089.1|14082.1|14100|14093|14088.4|14081.4|0
1650843300000|2022-04-24 23:35:00|14089.4|14082.4|14083.5|14076.5|14090.4|14083.4|14082.4|14075.4|0
1650843600000|2022-04-24 23:40:00|14083.1|14076.1|14072.4|14065.4|14083.5|14076.5|14071|14064|0
1650843900000|2022-04-24 23:45:00|14072.8|14065.8|14066.5|14059.5|14077|14070|14066.1|14059.1|0
1650844200000|2022-04-24 23:50:00|14065.8|14058.8|14063.4|14056.4|14067.8|14060.8|14060.1|14053.1|0
1650844500000|2022-04-24 23:55:00|14063.7|14056.7|14061.1|14054.1|14068|14061|14057.9|14050.9|0
1650844800000|2022-04-25 00:00:00|14060.7|14053.7|14047.4|14040.4|14069.1|14062.1|14046|14039|0
1650845100000|2022-04-25 00:05:00|14048.8|14041.8|14013.3|14006.3|14048.8|14041.8|13999.9|13992.9|0
1650845400000|2022-04-25 00:10:00|14013.6|14006.6|14022.5|14015.5|14023.9|14016.9|14012.6|14005.6|0
1650845700000|2022-04-25 00:15:00|14023.2|14016.2|14028.6|14023.6|14044.6|14039.6|14020.1|14015.1|222
1650846000000|2022-04-25 00:20:00|14027.6|14022.6|14016.1|14011.1|14028.6|14023.6|14004.1|13999.1|18
1650846300000|2022-04-25 00:25:00|14016.6|14011.6|14028.1|14023.1|14028.1|14023.1|14013.6|14008.6|18
1650846600000|2022-04-25 00:30:00|14025.6|14020.6|14033.1|14028.1|14041.1|14036.1|14025.6|14020.6|13
1650846900000|2022-04-25 00:35:00|14032.6|14027.6|14047.6|14042.6|14047.6|14042.6|14023.6|14018.6|12
1650847200000|2022-04-25 00:40:00|14048.1|14043.1|14039.6|14034.6|14050.6|14045.6|14036.1|14031.1|12
1650847500000|2022-04-25 00:45:00|14039.1|14034.1|14035.6|14030.6|14043.1|14038.1|14033.1|14028.1|10
1650847800000|2022-04-25 00:50:00|14036.1|14031.1|14030.6|14025.6|14039.6|14034.6|14028.6|14023.6|17
1650848100000|2022-04-25 00:55:00|14028.6|14023.6|14030.6|14025.6|14040.1|14035.1|14027.1|14022.1|3
1650848400000|2022-04-25 01:00:00|14031.1|14026.1|14025.6|14020.6|14038.1|14033.1|14022.1|14017.1|20
1650848700000|2022-04-25 01:05:00|14025.1|14020.1|14000.6|13995.6|14025.1|14020.1|14000.1|13995.1|27
1650849000000|2022-04-25 01:10:00|14000.1|13995.1|13970.1|13965.1|14001.1|13996.1|13966.1|13961.1|209
1650849300000|2022-04-25 01:15:00|13969.6|13964.6|13984.1|13979.1|13994.1|13989.1|13966.6|13961.6|27
1650849600000|2022-04-25 01:20:00|13984.6|13979.6|13962.6|13957.6|13986.6|13981.6|13960.6|13955.6|12
1650849900000|2022-04-25 01:25:00|13960.6|13955.6|13948.6|13943.6|13970.1|13965.1|13948.1|13943.1|40
1650850200000|2022-04-25 01:30:00|13949.1|13944.1|13952.1|13947.1|13955.1|13950.1|13937.6|13932.6|34
1650850500000|2022-04-25 01:35:00|13951.6|13946.6|13953.1|13948.1|13959.1|13954.1|13943.1|13938.1|29
1650850800000|2022-04-25 01:40:00|13952.6|13947.6|13944.1|13939.1|13954.1|13949.1|13942.6|13937.6|5
1650851100000|2022-04-25 01:45:00|13943.6|13938.6|13942.6|13937.6|13949.1|13944.1|13941.1|13936.1|7
1650851400000|2022-04-25 01:50:00|13941.6|13936.6|13943.6|13938.6|13949.1|13944.1|13938.1|13933.1|12
1650851700000|2022-04-25 01:55:00|13941.6|13936.6|13947.6|13942.6|13950.6|13945.6|13940.6|13935.6|6
1650852000000|2022-04-25 02:00:00|13948.1|13943.1|13944.6|13939.6|13951.1|13946.1|13944.1|13939.1|14
1650852300000|2022-04-25 02:05:00|13944.1|13939.1|13941.1|13936.1|13945.1|13940.1|13939.6|13934.6|28
1650852600000|2022-04-25 02:10:00|13939.6|13934.6|13927.1|13922.1|13939.6|13934.6|13923.6|13918.6|93
1650852900000|2022-04-25 02:15:00|13928.6|13923.6|13925.1|13920.1|13931.1|13926.1|13924.6|13919.6|29
1650853200000|2022-04-25 02:20:00|13924.6|13919.6|13920.6|13915.6|13931.1|13926.1|13920.6|13915.6|28
1650853500000|2022-04-25 02:25:00|13921.1|13916.1|13912.6|13907.6|13921.1|13916.1|13908.6|13903.6|44
1650853800000|2022-04-25 02:30:00|13913.1|13908.1|13920.1|13915.1|13920.1|13915.1|13904.6|13899.6|58
1650854100000|2022-04-25 02:35:00|13919.6|13914.6|13917.6|13912.6|13921.1|13916.1|13911.1|13906.1|16
1650854400000|2022-04-25 02:40:00|13916.6|13911.6|13917.1|13912.1|13925.1|13920.1|13914.1|13909.1|10
1650854700000|2022-04-25 02:45:00|13917.6|13912.6|13914.6|13909.6|13922.1|13917.1|13913.1|13908.1|7
1650855000000|2022-04-25 02:50:00|13915.1|13910.1|13918.6|13913.6|13920.6|13915.6|13915.1|13910.1|9
1650855300000|2022-04-25 02:55:00|13918.1|13913.1|13916.6|13911.6|13924.1|13919.1|13914.6|13909.6|4
1650855600000|2022-04-25 03:00:00|13917.1|13912.1|13920.6|13915.6|13933.1|13928.1|13916.6|13911.6|11
1650855900000|2022-04-25 03:05:00|13921.1|13916.1|13919.1|13914.1|13924.1|13919.1|13917.6|13912.6|4
1650856200000|2022-04-25 03:10:00|13919.6|13914.6|13934.1|13929.1|13934.6|13929.6|13919.1|13914.1|25
1650856500000|2022-04-25 03:15:00|13934.6|13929.6|13944.6|13939.6|13946.1|13941.1|13932.6|13927.6|21
1650856800000|2022-04-25 03:20:00|13944.1|13939.1|13945.6|13940.6|13951.1|13946.1|13940.6|13935.6|4
1650857100000|2022-04-25 03:25:00|13945.1|13940.1|13938.1|13933.1|13945.1|13940.1|13936.1|13931.1|2
1650857400000|2022-04-25 03:30:00|13938.6|13933.6|13935.6|13930.6|13942.1|13937.1|13931.6|13926.6|5
1650857700000|2022-04-25 03:35:00|13934.6|13929.6|13932.1|13927.1|13939.6|13934.6|13929.6|13924.6|6
1650858000000|2022-04-25 03:40:00|13932.6|13927.6|13939.6|13934.6|13945.6|13940.6|13932.1|13927.1|9
1650858300000|2022-04-25 03:45:00|13940.1|13935.1|13947.6|13942.6|13950.1|13945.1|13934.1|13929.1|13
1650858600000|2022-04-25 03:50:00|13947.1|13942.1|13951.6|13946.6|13954.1|13949.1|13943.1|13938.1|1
1650858900000|2022-04-25 03:55:00|13950.6|13945.6|13932.6|13927.6|13950.6|13945.6|13931.6|13926.6|2
1650859200000|2022-04-25 04:00:00|13933.1|13928.1|13939.1|13934.1|13940.1|13935.1|13930.6|13925.6|7
1650859500000|2022-04-25 04:05:00|13938.6|13933.6|13936.6|13931.6|13940.1|13935.1|13932.6|13927.6|8
1650859800000|2022-04-25 04:10:00|13937.1|13932.1|13928.1|13923.1|13937.1|13932.1|13924.6|13919.6|3
1650860100000|2022-04-25 04:15:00|13927.6|13922.6|13924.6|13919.6|13930.1|13925.1|13924.1|13919.1|13
1650860400000|2022-04-25 04:20:00|13922.6|13917.6|13914.1|13909.1|13925.6|13920.6|13914.1|13909.1|17
1650860700000|2022-04-25 04:25:00|13915.1|13910.1|13909.6|13904.6|13915.1|13910.1|13906.1|13901.1|9
1650861000000|2022-04-25 04:30:00|13910.1|13905.1|13907.6|13902.6|13910.6|13905.6|13906.6|13901.6|6
1650861300000|2022-04-25 04:35:00|13908.6|13903.6|13910.1|13905.1|13911.6|13906.6|13908.1|13903.1|6
1650861600000|2022-04-25 04:40:00|13910.6|13905.6|13911.6|13906.6|13911.6|13906.6|13909.1|13904.1|3
1650861900000|2022-04-25 04:45:00|13911.1|13906.1|13912.1|13907.1|13916.6|13911.6|13908.6|13903.6|14
1650862200000|2022-04-25 04:50:00|13911.6|13906.6|13907.6|13902.6|13912.1|13907.1|13906.6|13901.6|14
1650862500000|2022-04-25 04:55:00|13907.1|13902.1|13914.6|13909.6|13916.1|13911.1|13907.1|13902.1|16
1650862800000|2022-04-25 05:00:00|13915.1|13910.1|13918.6|13913.6|13918.6|13913.6|13908.1|13903.1|17
1650863100000|2022-04-25 05:05:00|13918.1|13913.1|13909.1|13904.1|13920.1|13915.1|13907.6|13902.6|9
1650863400000|2022-04-25 05:10:00|13908.1|13903.1|13918.6|13913.6|13924.6|13919.6|13907.1|13902.1|38
1650863700000|2022-04-25 05:15:00|13919.1|13914.1|13929.6|13924.6|13931.6|13926.6|13918.6|13913.6|25
1650864000000|2022-04-25 05:20:00|13930.1|13925.1|13946.1|13941.1|13949.6|13944.6|13930.1|13925.1|38
1650864300000|2022-04-25 05:25:00|13946.6|13941.6|13952.6|13947.6|13958.1|13953.1|13946.6|13941.6|13
1650864600000|2022-04-25 05:30:00|13953.1|13948.1|13946.6|13941.6|13955.1|13950.1|13942.6|13937.6|25
1650864900000|2022-04-25 05:35:00|13949.1|13944.1|13932.1|13927.1|13949.6|13944.6|13928.6|13923.6|54
1650865200000|2022-04-25 05:40:00|13932.6|13927.6|13932.6|13927.6|13941.6|13936.6|13930.6|13925.6|36
1650865500000|2022-04-25 05:45:00|13933.1|13928.1|13931.6|13926.6|13939.1|13934.1|13930.1|13925.1|19
1650865800000|2022-04-25 05:50:00|13930.6|13925.6|13922.1|13917.1|13932.6|13927.6|13916.6|13911.6|78
1650866100000|2022-04-25 05:55:00|13923.6|13918.6|13917.1|13912.1|13928.1|13923.1|13915.6|13910.6|70
1650866400000|2022-04-25 06:00:00|13917.6|13912.6|13919|13916.2|13946|13943.2|13913|13910.2|471
1650866700000|2022-04-25 06:05:00|13920.5|13917.7|13892|13889.2|13923.5|13920.7|13889|13886.2|339
1650867000000|2022-04-25 06:10:00|13893|13890.2|13858.5|13855.7|13898.5|13895.7|13854.5|13851.7|571
1650867300000|2022-04-25 06:15:00|13859.5|13856.7|13874.5|13871.7|13897|13894.2|13857.5|13854.7|635
1650867600000|2022-04-25 06:20:00|13875|13872.2|13900|13897.2|13912|13909.2|13875|13872.2|329
1650867900000|2022-04-25 06:25:00|13900.5|13897.7|13920.5|13917.7|13932|13929.2|13900.5|13897.7|443
1650868200000|2022-04-25 06:30:00|13921|13918.2|13950.5|13947.7|13956|13953.2|13920.5|13917.7|343
1650868500000|2022-04-25 06:35:00|13950|13947.2|13921.5|13918.7|13956.5|13953.7|13912|13909.2|498
1650868800000|2022-04-25 06:40:00|13922|13919.2|13915.5|13912.7|13957|13954.2|13914|13911.2|583
1650869100000|2022-04-25 06:45:00|13916|13913.2|13904.5|13901.7|13923.5|13920.7|13895|13892.2|272
1650869400000|2022-04-25 06:50:00|13905|13902.2|13899|13896.2|13907.5|13904.7|13875|13872.2|401
1650869700000|2022-04-25 06:55:00|13900.5|13897.7|13894|13891.2|13902|13899.2|13870|13867.2|527
1650870000000|2022-04-25 07:00:00|13893.3|13891.9|13867.3|13865.9|13921.3|13919.9|13864.3|13862.9|2093
1650870300000|2022-04-25 07:05:00|13868.8|13867.4|13926.3|13924.9|13965.8|13964.4|13868.8|13867.4|1508
1650870600000|2022-04-25 07:10:00|13924.8|13923.4|13928.3|13926.9|13952.8|13951.4|13894.8|13893.4|979
1650870900000|2022-04-25 07:15:00|13926.8|13925.4|13995.8|13994.4|14019.3|14017.9|13920.8|13919.4|1642
1650871200000|2022-04-25 07:20:00|13994.3|13992.9|14024.8|14023.4|14025.3|14023.9|13984.8|13983.4|971
1650871500000|2022-04-25 07:25:00|14025.3|14023.9|14015.8|14014.4|14038.3|14036.9|14005.3|14003.9|1024
1650871800000|2022-04-25 07:30:00|14014.8|14013.4|13975.8|13974.4|14019.3|14017.9|13970.3|13968.9|868
1650872100000|2022-04-25 07:35:00|13976.3|13974.9|13972.8|13971.4|13995.3|13993.9|13957.8|13956.4|602
1650872400000|2022-04-25 07:40:00|13973.3|13971.9|13998.3|13996.9|14007.8|14006.4|13959.3|13957.9|529
1650872700000|2022-04-25 07:45:00|13999.3|13997.9|13992.8|13991.4|14020.3|14018.9|13991.3|13989.9|425
1650873000000|2022-04-25 07:50:00|13992.3|13990.9|13948.3|13946.9|13994.8|13993.4|13923.3|13921.9|1275
1650873300000|2022-04-25 07:55:00|13948.8|13947.4|13951.8|13950.4|13960.8|13959.4|13936.3|13934.9|331
1650873600000|2022-04-25 08:00:00|13952.3|13950.9|13968.8|13967.4|13979.8|13978.4|13936.3|13934.9|563
1650873900000|2022-04-25 08:05:00|13969.8|13968.4|13962.3|13960.9|13997.3|13995.9|13960.8|13959.4|521
1650874200000|2022-04-25 08:10:00|13961.8|13960.4|13948.3|13946.9|13978.8|13977.4|13937.3|13935.9|446
1650874500000|2022-04-25 08:15:00|13949.3|13947.9|13950.3|13948.9|13969.3|13967.9|13940.8|13939.4|391
1650874800000|2022-04-25 08:20:00|13950.8|13949.4|13924.3|13922.9|13952.3|13950.9|13915.3|13913.9|579
1650875100000|2022-04-25 08:25:00|13924.8|13923.4|13916.3|13914.9|13946.8|13945.4|13915.8|13914.4|449
1650875400000|2022-04-25 08:30:00|13915.8|13914.4|13939.3|13937.9|13946.3|13944.9|13914.3|13912.9|463
1650875700000|2022-04-25 08:35:00|13937.8|13936.4|13932.3|13930.9|13942.3|13940.9|13927.3|13925.9|249
1650876000000|2022-04-25 08:40:00|13931.3|13929.9|13930.3|13928.9|13936.8|13935.4|13924.3|13922.9|260
1650876300000|2022-04-25 08:45:00|13929.8|13928.4|13885.3|13883.9|13932.8|13931.4|13879.8|13878.4|601
1650876600000|2022-04-25 08:50:00|13884.8|13883.4|13867.3|13865.9|13889.8|13888.4|13864.8|13863.4|689
1650876900000|2022-04-25 08:55:00|13868.3|13866.9|13886.3|13884.9|13888.3|13886.9|13867.3|13865.9|612
1650877200000|2022-04-25 09:00:00|13885.3|13883.9|13909.3|13907.9|13909.3|13907.9|13880.3|13878.9|498
1650877500000|2022-04-25 09:05:00|13908.8|13907.4|13888.3|13886.9|13909.3|13907.9|13873.8|13872.4|428
1650877800000|2022-04-25 09:10:00|13887.3|13885.9|13867.3|13865.9|13888.8|13887.4|13863.3|13861.9|439
1650878100000|2022-04-25 09:15:00|13867.8|13866.4|13867.3|13865.9|13891.3|13889.9|13860.3|13858.9|563
1650878400000|2022-04-25 09:20:00|13867.8|13866.4|13868.8|13867.4|13894.8|13893.4|13861.3|13859.9|613
1650878700000|2022-04-25 09:25:00|13869.3|13867.9|13880.3|13878.9|13891.8|13890.4|13863.3|13861.9|351
1650879000000|2022-04-25 09:30:00|13879.8|13878.4|13913.3|13911.9|13916.3|13914.9|13875.3|13873.9|555
1650879300000|2022-04-25 09:35:00|13912.8|13911.4|13908.3|13906.9|13916.8|13915.4|13902.8|13901.4|267
1650879600000|2022-04-25 09:40:00|13907.8|13906.4|13935.3|13933.9|13936.8|13935.4|13903.3|13901.9|591
1650879900000|2022-04-25 09:45:00|13934.8|13933.4|13933.3|13931.9|13941.3|13939.9|13928.3|13926.9|297
1650880200000|2022-04-25 09:50:00|13933.8|13932.4|13921.8|13920.4|13943.3|13941.9|13905.8|13904.4|416
1650880500000|2022-04-25 09:55:00|13921.3|13919.9|13901.3|13899.9|13927.3|13925.9|13897.8|13896.4|439
1650880800000|2022-04-25 10:00:00|13900.3|13898.9|13898.3|13896.9|13921.3|13919.9|13896.8|13895.4|342
1650881100000|2022-04-25 10:05:00|13897.8|13896.4|13909.3|13907.9|13911.8|13910.4|13891.3|13889.9|264
1650881400000|2022-04-25 10:10:00|13909.8|13908.4|13898.3|13896.9|13916.3|13914.9|13893.3|13891.9|246
1650881700000|2022-04-25 10:15:00|13898.8|13897.4|13908.3|13906.9|13913.3|13911.9|13892.8|13891.4|213
1650882000000|2022-04-25 10:20:00|13907.8|13906.4|13907.3|13905.9|13917.3|13915.9|13901.3|13899.9|145
1650882300000|2022-04-25 10:25:00|13906.3|13904.9|13905.3|13903.9|13917.8|13916.4|13902.8|13901.4|122
1650882600000|2022-04-25 10:30:00|13904.8|13903.4|13896.8|13895.4|13914.8|13913.4|13895.3|13893.9|121
1650882900000|2022-04-25 10:35:00|13896.3|13894.9|13895.3|13893.9|13910.3|13908.9|13891.3|13889.9|225
1650883200000|2022-04-25 10:40:00|13894.8|13893.4|13885.3|13883.9|13900.8|13899.4|13883.3|13881.9|241
1650883500000|2022-04-25 10:45:00|13885.8|13884.4|13895.3|13893.9|13898.8|13897.4|13884.3|13882.9|178
1650883800000|2022-04-25 10:50:00|13894.8|13893.4|13896.3|13894.9|13910.3|13908.9|13892.3|13890.9|154
1650884100000|2022-04-25 10:55:00|13896.8|13895.4|13899.3|13897.9|13903.3|13901.9|13887.3|13885.9|190
1650884400000|2022-04-25 11:00:00|13897.3|13895.9|13905.3|13903.9|13914.8|13913.4|13895.8|13894.4|242
1650884700000|2022-04-25 11:05:00|13904.8|13903.4|13905.3|13903.9|13912.3|13910.9|13902.3|13900.9|191
1650885000000|2022-04-25 11:10:00|13904.8|13903.4|13902.3|13900.9|13911.8|13910.4|13901.3|13899.9|136
1650885300000|2022-04-25 11:15:00|13901.8|13900.4|13892.3|13890.9|13907.3|13905.9|13890.3|13888.9|135
1650885600000|2022-04-25 11:20:00|13892.8|13891.4|13928.3|13926.9|13955.3|13953.9|13883.3|13881.9|1285
1650885900000|2022-04-25 11:25:00|13927.3|13925.9|13898.3|13896.9|13933.8|13932.4|13898.3|13896.9|452
1650886200000|2022-04-25 11:30:00|13897.8|13896.4|13931.3|13929.9|13937.3|13935.9|13896.3|13894.9|293
1650886500000|2022-04-25 11:35:00|13931.8|13930.4|13959.8|13958.4|13966.8|13965.4|13931.3|13929.9|386
1650886800000|2022-04-25 11:40:00|13960.3|13958.9|13956.3|13954.9|13962.3|13960.9|13945.3|13943.9|296
1650887100000|2022-04-25 11:45:00|13956.8|13955.4|13953.3|13951.9|13966.3|13964.9|13947.8|13946.4|257
1650887400000|2022-04-25 11:50:00|13952.8|13951.4|13970.3|13968.9|13975.8|13974.4|13950.8|13949.4|280
1650887700000|2022-04-25 11:55:00|13969.3|13967.9|13967.8|13966.4|13972.8|13971.4|13957.3|13955.9|180
1650888000000|2022-04-25 12:00:00|13968.8|13967.4|13960.8|13959.4|13973.3|13971.9|13951.3|13949.9|331
1650888300000|2022-04-25 12:05:00|13960.3|13958.9|13972.3|13970.9|13985.8|13984.4|13955.8|13954.4|321
1650888600000|2022-04-25 12:10:00|13972.8|13971.4|13972.8|13971.4|13986.8|13985.4|13967.8|13966.4|235
1650888900000|2022-04-25 12:15:00|13972.3|13970.9|13992.8|13991.4|13993.3|13991.9|13968.3|13966.9|259
1650889200000|2022-04-25 12:20:00|13993.3|13991.9|13997.8|13996.4|13998.3|13996.9|13985.3|13983.9|220
1650889500000|2022-04-25 12:25:00|13997.3|13995.9|14003.8|14002.4|14006.3|14004.9|13991.8|13990.4|306
1650889800000|2022-04-25 12:30:00|14004.3|14002.9|14005.3|14003.9|14010.8|14009.4|13999.3|13997.9|246
1650890100000|2022-04-25 12:35:00|14004.3|14002.9|14009.3|14007.9|14021.3|14019.9|14004.3|14002.9|290
1650890400000|2022-04-25 12:40:00|14009.8|14008.4|14026.3|14024.9|14028.8|14027.4|14009.8|14008.4|292
1650890700000|2022-04-25 12:45:00|14026.8|14025.4|14025.8|14024.4|14029.3|14027.9|14012.3|14010.9|296
1650891000000|2022-04-25 12:50:00|14026.3|14024.9|14015.8|14014.4|14027.8|14026.4|14010.8|14009.4|254
1650891300000|2022-04-25 12:55:00|14016.3|14014.9|14033.8|14032.4|14037.8|14036.4|14016.3|14014.9|341
1650891600000|2022-04-25 13:00:00|14033.3|14031.9|14005.8|14004.4|14034.3|14032.9|14004.8|14003.4|309
1650891900000|2022-04-25 13:05:00|14006.3|14004.9|14016.3|14014.9|14018.8|14017.4|13997.8|13996.4|246
1650892200000|2022-04-25 13:10:00|14015.8|14014.4|14018.8|14017.4|14021.8|14020.4|14008.3|14006.9|236
1650892500000|2022-04-25 13:15:00|14019.3|14017.9|14019.8|14018.4|14024.3|14022.9|14011.3|14009.9|173
1650892800000|2022-04-25 13:20:00|14020.3|14018.9|14018.8|14017.4|14032.3|14030.9|14018.3|14016.9|212
1650893100000|2022-04-25 13:25:00|14019.3|14017.9|14006.8|14005.4|14020.8|14019.4|13999.3|13997.9|309
1650893400000|2022-04-25 13:30:00|14007.3|14005.9|13980.8|13979.4|14010.8|14009.4|13967.8|13966.4|771
1650893700000|2022-04-25 13:35:00|13981.3|13979.9|13999.3|13997.9|14016.8|14015.4|13981.3|13979.9|677
1650894000000|2022-04-25 13:40:00|13998.8|13997.4|13979.3|13977.9|14009.8|14008.4|13977.8|13976.4|319
1650894300000|2022-04-25 13:45:00|13978.8|13977.4|13987.8|13986.4|13989.8|13988.4|13959.8|13958.4|505
1650894600000|2022-04-25 13:50:00|13987.3|13985.9|13977.8|13976.4|14014.3|14012.9|13976.3|13974.9|502
1650894900000|2022-04-25 13:55:00|13976.8|13975.4|13950.8|13949.4|13997.8|13996.4|13949.3|13947.9|588
1650895200000|2022-04-25 14:00:00|13951.8|13950.4|13951.8|13950.4|13969.3|13967.9|13941.3|13939.9|489
1650895500000|2022-04-25 14:05:00|13951.3|13949.9|13967.8|13966.4|13982.8|13981.4|13941.3|13939.9|323
1650895800000|2022-04-25 14:10:00|13967.3|13965.9|13963.8|13962.4|13980.8|13979.4|13953.3|13951.9|439
1650896100000|2022-04-25 14:15:00|13969.8|13968.4|13968.8|13967.4|13971.3|13969.9|13949.8|13948.4|376
1650896400000|2022-04-25 14:20:00|13969.3|13967.9|13998.8|13997.4|13999.3|13997.9|13953.3|13951.9|517
1650896700000|2022-04-25 14:25:00|13997.8|13996.4|13985.8|13984.4|14005.3|14003.9|13985.3|13983.9|293
1650897000000|2022-04-25 14:30:00|13986.3|13984.9|14018.8|14017.4|14023.8|14022.4|13985.8|13984.4|804
1650897300000|2022-04-25 14:35:00|14019.3|14017.9|13999.8|13998.4|14027.3|14025.9|13999.3|13997.9|427
1650897600000|2022-04-25 14:40:00|14000.3|13998.9|13988.8|13987.4|14002.8|14001.4|13981.3|13979.9|425
1650897900000|2022-04-25 14:45:00|13988.3|13986.9|13987.8|13986.4|13994.3|13992.9|13976.3|13974.9|367
1650898200000|2022-04-25 14:50:00|13987.3|13985.9|13956.3|13954.9|13987.8|13986.4|13953.8|13952.4|405
1650898500000|2022-04-25 14:55:00|13955.8|13954.4|13929.7|13928.3|13959.8|13958.4|13926.2|13924.8|615
1650898800000|2022-04-25 15:00:00|13929.2|13927.8|13935.7|13934.3|13942.2|13940.8|13921.2|13919.8|800
1650899100000|2022-04-25 15:05:00|13935.2|13933.8|13931.7|13930.3|13943.2|13941.8|13926.7|13925.3|377
1650899400000|2022-04-25 15:10:00|13931.2|13929.8|13939.7|13938.3|13956.7|13955.3|13924.2|13922.8|536
1650899700000|2022-04-25 15:15:00|13940.2|13938.8|13949.2|13947.8|13951.7|13950.3|13925.2|13923.8|476
1650900000000|2022-04-25 15:20:00|13949.7|13948.3|13961.2|13959.8|13970.7|13969.3|13947.7|13946.3|630
1650900300000|2022-04-25 15:25:00|13961.7|13960.3|13928.7|13927.3|13978.7|13977.3|13914.7|13913.3|1705
1650900600000|2022-04-25 15:30:00|13930.2|13928.8|13920.9|13918.1|13945.4|13942.6|13905.4|13902.6|1882
1650900900000|2022-04-25 15:35:00|13921.9|13919.1|13918.4|13915.6|13951.4|13948.6|13911.9|13909.1|760
1650901200000|2022-04-25 15:40:00|13917.9|13915.1|13898.4|13895.6|13923.9|13921.1|13896.9|13894.1|465
1650901500000|2022-04-25 15:45:00|13897.9|13895.1|13892.9|13890.1|13902.4|13899.6|13890.4|13887.6|355
1650901800000|2022-04-25 15:50:00|13892.4|13889.6|13905.4|13902.6|13908.9|13906.1|13891.4|13888.6|216
1650902100000|2022-04-25 15:55:00|13904.9|13902.1|13927.9|13925.1|13928.4|13925.6|13895.4|13892.6|374
1650902400000|2022-04-25 16:00:00|13926.9|13924.1|13916.9|13914.1|13928.9|13926.1|13907.9|13905.1|315
1650902700000|2022-04-25 16:05:00|13917.4|13914.6|13941.9|13939.1|13954.4|13951.6|13914.4|13911.6|448
1650903000000|2022-04-25 16:10:00|13939.9|13937.1|13947.4|13944.6|13954.9|13952.1|13937.4|13934.6|189
1650903300000|2022-04-25 16:15:00|13946.9|13944.1|13938.9|13936.1|13961.4|13958.6|13935.4|13932.6|144
1650903600000|2022-04-25 16:20:00|13939.4|13936.6|13963.4|13960.6|13964.4|13961.6|13938.9|13936.1|166
1650903900000|2022-04-25 16:25:00|13962.9|13960.1|13945.9|13943.1|13971.9|13969.1|13945.9|13943.1|211
1650904200000|2022-04-25 16:30:00|13946.4|13943.6|13959.9|13957.1|13967.9|13965.1|13941.4|13938.6|176
1650904500000|2022-04-25 16:35:00|13959.4|13956.6|13959.9|13957.1|13977.4|13974.6|13957.4|13954.6|146
1650904800000|2022-04-25 16:40:00|13959.4|13956.6|13946.4|13943.6|13964.4|13961.6|13945.9|13943.1|118
1650905100000|2022-04-25 16:45:00|13945.9|13943.1|13974.9|13972.1|13979.9|13977.1|13945.9|13943.1|147
1650905400000|2022-04-25 16:50:00|13975.4|13972.6|13951.4|13948.6|13981.9|13979.1|13951.4|13948.6|86
1650905700000|2022-04-25 16:55:00|13950.9|13948.1|13958.4|13955.6|13962.4|13959.6|13948.4|13945.6|92
1650906000000|2022-04-25 17:00:00|13957.9|13955.1|13938.9|13936.1|13968.9|13966.1|13934.4|13931.6|193
1650906300000|2022-04-25 17:05:00|13939.4|13936.6|13966.9|13964.1|13967.4|13964.6|13937.4|13934.6|139
1650906600000|2022-04-25 17:10:00|13967.4|13964.6|13991.9|13989.1|13991.9|13989.1|13964.9|13962.1|365
1650906900000|2022-04-25 17:15:00|13992.4|13989.6|13999.9|13997.1|14011.4|14008.6|13989.4|13986.6|310
1650907200000|2022-04-25 17:20:00|14000.4|13997.6|14007.9|14005.1|14007.9|14005.1|13997.9|13995.1|170
1650907500000|2022-04-25 17:25:00|14008.4|14005.6|14006.4|14003.6|14015.9|14013.1|13992.4|13989.6|233
1650907800000|2022-04-25 17:30:00|14006.9|14004.1|13988.4|13985.6|14017.9|14015.1|13982.9|13980.1|225
1650908100000|2022-04-25 17:35:00|13988.9|13986.1|13981.9|13979.1|13994.4|13991.6|13976.4|13973.6|183
1650908400000|2022-04-25 17:40:00|13982.4|13979.6|13995.4|13992.6|14005.9|14003.1|13980.4|13977.6|138
1650908700000|2022-04-25 17:45:00|13996.9|13994.1|14005.4|14002.6|14006.4|14003.6|13988.4|13985.6|123
1650909000000|2022-04-25 17:50:00|14004.9|14002.1|14003.9|14001.1|14011.9|14009.1|13986.9|13984.1|153
1650909300000|2022-04-25 17:55:00|14003.4|14000.6|13992.9|13990.1|14003.9|14001.1|13986.4|13983.6|131
1650909600000|2022-04-25 18:00:00|13993.4|13990.6|13975.9|13973.1|13996.9|13994.1|13974.9|13972.1|159
1650909900000|2022-04-25 18:05:00|13975.4|13972.6|14008.9|14006.1|14014.9|14012.1|13975.4|13972.6|190
1650910200000|2022-04-25 18:10:00|14009.4|14006.6|14008.9|14006.1|14017.9|14015.1|13990.9|13988.1|116
1650910500000|2022-04-25 18:15:00|14008.4|14005.6|14021.9|14019.1|14030.4|14027.6|14007.4|14004.6|206
1650910800000|2022-04-25 18:20:00|14021.4|14018.6|14035.9|14033.1|14037.4|14034.6|14014.4|14011.6|226
1650911100000|2022-04-25 18:25:00|14036.4|14033.6|14045.9|14043.1|14049.9|14047.1|14029.4|14026.6|332
1650911400000|2022-04-25 18:30:00|14046.4|14043.6|14048.9|14046.1|14056.9|14054.1|14042.9|14040.1|182
1650911700000|2022-04-25 18:35:00|14048.4|14045.6|14036.9|14034.1|14054.9|14052.1|14035.9|14033.1|168
1650912000000|2022-04-25 18:40:00|14036.4|14033.6|14035.9|14033.1|14046.9|14044.1|14030.9|14028.1|136
1650912300000|2022-04-25 18:45:00|14036.4|14033.6|14060.9|14058.1|14066.4|14063.6|14028.9|14026.1|237
1650912600000|2022-04-25 18:50:00|14060.4|14057.6|14071.9|14069.1|14073.4|14070.6|14058.9|14056.1|253
1650912900000|2022-04-25 18:55:00|14072.4|14069.6|14037.9|14035.1|14075.4|14072.6|14035.9|14033.1|512
1650913200000|2022-04-25 19:00:00|14036.9|14034.1|14026.9|14024.1|14044.9|14042.1|14013.9|14011.1|252
1650913500000|2022-04-25 19:05:00|14027.4|14024.6|14027.9|14025.1|14031.9|14029.1|14013.4|14010.6|129
1650913800000|2022-04-25 19:10:00|14027.4|14024.6|14037.9|14035.1|14039.4|14036.6|14024.4|14021.6|88
1650914100000|2022-04-25 19:15:00|14038.4|14035.6|14059.4|14056.6|14060.9|14058.1|14038.4|14035.6|159
1650914400000|2022-04-25 19:20:00|14059.9|14057.1|14076.9|14074.1|14082.4|14079.6|14059.4|14056.6|270
1650914700000|2022-04-25 19:25:00|14077.4|14074.6|14080.9|14078.1|14086.9|14084.1|14054.9|14052.1|279
1650915000000|2022-04-25 19:30:00|14079.9|14077.1|14079.9|14077.1|14085.9|14083.1|14071.9|14069.1|265
1650915300000|2022-04-25 19:35:00|14079.4|14076.6|14094.9|14092.1|14100.4|14097.6|14075.9|14073.1|231
1650915600000|2022-04-25 19:40:00|14095.4|14092.6|14095.9|14093.1|14102.4|14099.6|14070.4|14067.6|304
1650915900000|2022-04-25 19:45:00|14096.4|14093.6|14080.9|14078.1|14103.9|14101.1|14072.9|14070.1|381
1650916200000|2022-04-25 19:50:00|14078.9|14076.1|14099.4|14096.6|14105.9|14103.1|14071.4|14068.6|420
1650916500000|2022-04-25 19:55:00|14099.9|14097.1|14088.4|14085.6|14104.4|14101.6|14082.9|14080.1|470
1650916800000|2022-04-25 20:00:00|14091.2|14084.2|14095.3|14088.3|14103.5|14096.5|14087.9|14080.9|611
1650917100000|2022-04-25 20:05:00|14094.5|14087.5|14088.6|14081.6|14096.4|14089.4|14085.3|14078.3|0
1650917400000|2022-04-25 20:10:00|14087.8|14080.8|14079.6|14072.6|14091.1|14084.1|14078.8|14071.8|0
1650917700000|2022-04-25 20:15:00|14079.2|14072.2|14086.7|14079.7|14089.6|14082.6|14075.5|14068.5|0
1650918000000|2022-04-25 20:20:00|14087.1|14080.1|14087.8|14080.8|14090.3|14083.3|14084.5|14077.5|0
1650918300000|2022-04-25 20:25:00|14089.4|14082.4|14090.4|14083.4|14092.1|14085.1|14087.2|14080.2|0
1650918600000|2022-04-25 20:30:00|14091.3|14084.3|14086.7|14079.7|14091.3|14084.3|14083|14076|0
1650918900000|2022-04-25 20:35:00|14085.9|14078.9|14092.4|14085.4|14092.4|14085.4|14084.8|14077.8|0
1650919200000|2022-04-25 20:40:00|14091.6|14084.6|14090.1|14083.1|14093.8|14086.8|14089.2|14082.2|0
1650919500000|2022-04-25 20:45:00|14090.5|14083.5|14092.5|14085.5|14094.2|14087.2|14090.1|14083.1|0
1650919800000|2022-04-25 20:50:00|14092.1|14085.1|14094.3|14087.3|14094.9|14087.9|14090.8|14083.8|0
1650920100000|2022-04-25 20:55:00|14093.5|14086.5|14092.6|14085.6|14094.3|14087.3|14091|14084|0
1650920400000|2022-04-25 21:00:00|14092.5|14085.5|14090|14083|14092.5|14085.5|14090|14083|0
1650920700000|2022-04-25 21:05:00|14090.1|14083.1|14087.7|14080.7|14090.8|14083.8|14087.7|14080.7|0
1650921000000|2022-04-25 21:10:00|14087.8|14080.8|14086.4|14079.4|14087.9|14080.9|14086.1|14079.1|0
1650921300000|2022-04-25 21:15:00|14086.1|14079.1|14086.2|14079.2|14086.8|14079.8|14086.1|14079.1|0
1650921600000|2022-04-25 21:20:00|14086.3|14079.3|14088.2|14081.2|14088.2|14081.2|14085.6|14078.6|0
1650921900000|2022-04-25 21:25:00|14088.6|14081.6|14088.6|14081.6|14088.7|14081.7|14088.4|14081.4|0
1650922200000|2022-04-25 21:30:00|14088.5|14081.5|14086.6|14079.6|14088.5|14081.5|14086.2|14079.2|0
1650922500000|2022-04-25 21:35:00|14087.6|14080.6|14087.3|14080.3|14087.9|14080.9|14087.3|14080.3|0
1650922800000|2022-04-25 21:40:00|14087.4|14080.4|14087.4|14080.4|14087.8|14080.8|14086.6|14079.6|0
1650923100000|2022-04-25 21:45:00|14087.5|14080.5|14087.3|14080.3|14088|14081|14087.3|14080.3|0
1650923400000|2022-04-25 21:50:00|14087.5|14080.5|14087.5|14080.5|14087.5|14080.5|14087.4|14080.4|0
1650923700000|2022-04-25 21:55:00|14087.6|14080.6|14087.4|14080.4|14088.2|14081.2|14086.9|14079.9|0
1650924000000|2022-04-25 22:00:00|14087.8|14080.8|14073.3|14066.3|14090.7|14083.7|14073.3|14066.3|0
1650924300000|2022-04-25 22:05:00|14074.1|14067.1|14074.9|14067.9|14077.4|14070.4|14072.4|14065.4|0
1650924600000|2022-04-25 22:10:00|14075.3|14068.3|14074.6|14067.6|14079.9|14072.9|14073.8|14066.8|0
1650924900000|2022-04-25 22:15:00|14075.4|14068.4|14073.1|14066.1|14076.6|14069.6|14072.3|14065.3|0
1650925200000|2022-04-25 22:20:00|14074|14067|14074.6|14067.6|14075.9|14068.9|14072.3|14065.3|0
1650925500000|2022-04-25 22:25:00|14074.2|14067.2|14078.3|14071.3|14079.6|14072.6|14073.8|14066.8|0
1650925800000|2022-04-25 22:30:00|14077.9|14070.9|14080.1|14073.1|14080.5|14073.5|14073.8|14066.8|0
1650926100000|2022-04-25 22:35:00|14079.7|14072.7|14079.5|14072.5|14080.1|14073.1|14075.6|14068.6|0
1650926400000|2022-04-25 22:40:00|14078.7|14071.7|14075.4|14068.4|14079.1|14072.1|14073.8|14066.8|0
1650926700000|2022-04-25 22:45:00|14075|14068|14077|14070|14077.4|14070.4|14073.8|14066.8|0
1650927000000|2022-04-25 22:50:00|14077.9|14070.9|14085.2|14078.2|14087.2|14080.2|14077.9|14070.9|0
1650927300000|2022-04-25 22:55:00|14084.4|14077.4|14085.6|14078.6|14086.4|14079.4|14081.9|14074.9|0
1650927600000|2022-04-25 23:00:00|14086|14079|14085.9|14078.9|14088.5|14081.5|14084.4|14077.4|0
1650927900000|2022-04-25 23:05:00|14085.1|14078.1|14086.7|14079.7|14088.4|14081.4|14084.2|14077.2|0
1650928200000|2022-04-25 23:10:00|14086.3|14079.3|14090.9|14083.9|14090.9|14083.9|14085.9|14078.9|0
1650928500000|2022-04-25 23:15:00|14090.1|14083.1|14090.2|14083.2|14092.7|14085.7|14090.1|14083.1|0
1650928800000|2022-04-25 23:20:00|14091|14084|14090.2|14083.2|14091|14084|14088.1|14081.1|0
1650929100000|2022-04-25 23:25:00|14089.4|14082.4|14087.8|14080.8|14091.8|14084.8|14086.9|14079.9|0
1650929400000|2022-04-25 23:30:00|14088.6|14081.6|14084.5|14077.5|14088.6|14081.6|14083.7|14076.7|0
1650929700000|2022-04-25 23:35:00|14084.1|14077.1|14083.7|14076.7|14084.5|14077.5|14083.2|14076.2|0
1650930000000|2022-04-25 23:40:00|14083.3|14076.3|14083.7|14076.7|14084.5|14077.5|14082.9|14075.9|0
1650930300000|2022-04-25 23:45:00|14082.9|14075.9|14083.7|14076.7|14083.7|14076.7|14079.6|14072.6|0
1650930600000|2022-04-25 23:50:00|14083.3|14076.3|14079.2|14072.2|14084.5|14077.5|14078.7|14071.7|0
1650930900000|2022-04-25 23:55:00|14078.7|14071.7|14080.4|14073.4|14081.8|14074.8|14076.6|14069.6|0
1650931200000|2022-04-26 00:00:00|14079.6|14072.6|14075.3|14068.3|14081.9|14074.9|14073.6|14066.6|0
1650931500000|2022-04-26 00:05:00|14076.1|14069.1|14074.8|14067.8|14081.8|14074.8|14072.8|14065.8|0
1650931800000|2022-04-26 00:10:00|14074.4|14067.4|14072.8|14065.8|14079.4|14072.4|14071.1|14064.1|0
1650932100000|2022-04-26 00:15:00|14072.4|14065.4|14067|14062|14082|14077|14060.5|14055.5|83
1650932400000|2022-04-26 00:20:00|14066.5|14061.5|14073.5|14068.5|14078.5|14073.5|14066.5|14061.5|5
1650932700000|2022-04-26 00:25:00|14074|14069|14075.5|14070.5|14077.5|14072.5|14071|14066|8
1650933000000|2022-04-26 00:30:00|14076|14071|14075|14070|14078.5|14073.5|14067.5|14062.5|7
1650933300000|2022-04-26 00:35:00|14075.5|14070.5|14079.5|14074.5|14083.5|14078.5|14075.5|14070.5|8
1650933600000|2022-04-26 00:40:00|14080|14075|14078.5|14073.5|14081|14076|14072.5|14067.5|20
1650933900000|2022-04-26 00:45:00|14079|14074|14078|14073|14082|14077|14076.5|14071.5|4
1650934200000|2022-04-26 00:50:00|14079|14074|14079.5|14074.5|14079.5|14074.5|14076|14071|6
1650934500000|2022-04-26 00:55:00|14080|14075|14087.5|14082.5|14089.5|14084.5|14080|14075|5
1650934800000|2022-04-26 01:00:00|14088|14083|14093|14088|14094.5|14089.5|14087|14082|0
1650935100000|2022-04-26 01:05:00|14092.5|14087.5|14099.5|14094.5|14100|14095|14087.5|14082.5|5
1650935400000|2022-04-26 01:10:00|14100|14095|14098.5|14093.5|14101.5|14096.5|14097.5|14092.5|4
1650935700000|2022-04-26 01:15:00|14098|14093|14089|14084|14098|14093|14089|14084|14
1650936000000|2022-04-26 01:20:00|14088.5|14083.5|14083|14078|14091|14086|14082.5|14077.5|15
1650936300000|2022-04-26 01:25:00|14080.5|14075.5|14085|14080|14090|14085|14080.5|14075.5|8
1650936600000|2022-04-26 01:30:00|14085.5|14080.5|14090.5|14085.5|14091|14086|14082|14077|11
1650936900000|2022-04-26 01:35:00|14090|14085|14092|14087|14095.5|14090.5|14089.5|14084.5|4
1650937200000|2022-04-26 01:40:00|14098.5|14093.5|14093|14088|14102.5|14097.5|14091.5|14086.5|12
1650937500000|2022-04-26 01:45:00|14091|14086|14081|14076|14091|14086|14072.5|14067.5|16
1650937800000|2022-04-26 01:50:00|14080.5|14075.5|14085|14080|14085.5|14080.5|14074|14069|5
1650938100000|2022-04-26 01:55:00|14084.5|14079.5|14089|14084|14089.5|14084.5|14083|14078|7
1650938400000|2022-04-26 02:00:00|14088.5|14083.5|14092|14087|14095.5|14090.5|14085|14080|7
1650938700000|2022-04-26 02:05:00|14093|14088|14099|14094|14105|14100|14092|14087|14
1650939000000|2022-04-26 02:10:00|14100|14095|14096|14091|14100|14095|14094|14089|4
1650939300000|2022-04-26 02:15:00|14096.5|14091.5|14099.5|14094.5|14100.5|14095.5|14092.5|14087.5|9
1650939600000|2022-04-26 02:20:00|14100|14095|14110.5|14105.5|14111|14106|14098.5|14093.5|14
1650939900000|2022-04-26 02:25:00|14111|14106|14112.5|14107.5|14114.5|14109.5|14108.5|14103.5|11
1650940200000|2022-04-26 02:30:00|14112|14107|14111.5|14106.5|14115|14110|14110.5|14105.5|10
1650940500000|2022-04-26 02:35:00|14111|14106|14111|14106|14112.5|14107.5|14109|14104|8
1650940800000|2022-04-26 02:40:00|14111.5|14106.5|14126|14121|14128|14123|14111.5|14106.5|16
1650941100000|2022-04-26 02:45:00|14125.5|14120.5|14127.5|14122.5|14128|14123|14122|14117|19
1650941400000|2022-04-26 02:50:00|14127|14122|14127.5|14122.5|14127.5|14122.5|14123|14118|4
1650941700000|2022-04-26 02:55:00|14127|14122|14127.5|14122.5|14128|14123|14123|14118|5
1650942000000|2022-04-26 03:00:00|14128|14123|14132.5|14127.5|14133.5|14128.5|14127.5|14122.5|28
1650942300000|2022-04-26 03:05:00|14128|14123|14132|14127|14133.5|14128.5|14128|14123|9
1650942600000|2022-04-26 03:10:00|14129|14124|14132.5|14127.5|14133|14128|14128.5|14123.5|10
1650942900000|2022-04-26 03:15:00|14133|14128|14132.5|14127.5|14139|14134|14132|14127|49
1650943200000|2022-04-26 03:20:00|14132|14127|14140.5|14135.5|14143|14138|14131|14126|20
1650943500000|2022-04-26 03:25:00|14140|14135|14140|14135|14142|14137|14139.5|14134.5|1
1650943800000|2022-04-26 03:30:00|14140.5|14135.5|14136|14131|14142.5|14137.5|14135.5|14130.5|12
1650944100000|2022-04-26 03:35:00|14137|14132|14138|14133|14143.5|14138.5|14135|14130|9
1650944400000|2022-04-26 03:40:00|14136|14131|14132|14127|14136|14131|14131.5|14126.5|10
1650944700000|2022-04-26 03:45:00|14132.5|14127.5|14132.5|14127.5|14136.5|14131.5|14132.5|14127.5|11
1650945000000|2022-04-26 03:50:00|14133|14128|14136.5|14131.5|14138.5|14133.5|14133|14128|15
1650945300000|2022-04-26 03:55:00|14134.5|14129.5|14136.5|14131.5|14136.5|14131.5|14134.5|14129.5|2
1650945600000|2022-04-26 04:00:00|14137|14132|14141|14136|14142.5|14137.5|14132.5|14127.5|22
1650945900000|2022-04-26 04:05:00|14140.5|14135.5|14135.5|14130.5|14141.5|14136.5|14135.5|14130.5|7
1650946200000|2022-04-26 04:10:00|14134.5|14129.5|14139.5|14134.5|14139.5|14134.5|14132|14127|7
1650946500000|2022-04-26 04:15:00|14139|14134|14136|14131|14139.5|14134.5|14135.5|14130.5|3
1650946800000|2022-04-26 04:20:00|14135.5|14130.5|14138|14133|14138.5|14133.5|14133.5|14128.5|13
1650947100000|2022-04-26 04:25:00|14137.5|14132.5|14136.5|14131.5|14139|14134|14136.5|14131.5|3
1650947400000|2022-04-26 04:30:00|14137|14132|14143.5|14138.5|14143.5|14138.5|14137|14132|7
1650947700000|2022-04-26 04:35:00|14143|14138|14141|14136|14143|14138|14138|14133|4
1650948000000|2022-04-26 04:40:00|14141.5|14136.5|14139|14134|14144.5|14139.5|14139|14134|2
1650948300000|2022-04-26 04:45:00|14140.5|14135.5|14146.5|14141.5|14147.5|14142.5|14140.5|14135.5|5
1650948600000|2022-04-26 04:50:00|14146|14141|14146.5|14141.5|14147.5|14142.5|14142.5|14137.5|7
1650948900000|2022-04-26 04:55:00|14147|14142|14143.5|14138.5|14147|14142|14143.5|14138.5|3
1650949200000|2022-04-26 05:00:00|14144|14139|14143|14138|14148.5|14143.5|14141.5|14136.5|17
1650949500000|2022-04-26 05:05:00|14142.5|14137.5|14125|14120|14142.5|14137.5|14123.5|14118.5|17
1650949800000|2022-04-26 05:10:00|14125.5|14120.5|14125.5|14120.5|14134|14129|14123.5|14118.5|45
1650950100000|2022-04-26 05:15:00|14125|14120|14119.5|14114.5|14129.5|14124.5|14118.5|14113.5|12
1650950400000|2022-04-26 05:20:00|14120|14115|14121|14116|14127|14122|14118.5|14113.5|26
1650950700000|2022-04-26 05:25:00|14121.5|14116.5|14120.5|14115.5|14123|14118|14114.5|14109.5|19
1650951000000|2022-04-26 05:30:00|14121|14116|14129.5|14124.5|14133.5|14128.5|14120|14115|43
1650951300000|2022-04-26 05:35:00|14129|14124|14129|14124|14133.5|14128.5|14125|14120|37
1650951600000|2022-04-26 05:40:00|14129.5|14124.5|14134.5|14129.5|14138.5|14133.5|14129.5|14124.5|46
1650951900000|2022-04-26 05:45:00|14135|14130|14142.5|14137.5|14142.5|14137.5|14135|14130|15
1650952200000|2022-04-26 05:50:00|14141|14136|14167|14162|14167.5|14162.5|14141|14136|196
1650952500000|2022-04-26 05:55:00|14166.5|14161.5|14133.5|14128.5|14166.5|14161.5|14133.5|14128.5|106
1650952800000|2022-04-26 06:00:00|14132.4|14129.6|14132.9|14130.1|14152.9|14150.1|14117.9|14115.1|310
1650953100000|2022-04-26 06:05:00|14133.4|14130.6|14114.4|14111.6|14133.4|14130.6|14108.4|14105.6|264
1650953400000|2022-04-26 06:10:00|14113.9|14111.1|14101.4|14098.6|14127.4|14124.6|14099.4|14096.6|207
1650953700000|2022-04-26 06:15:00|14101.9|14099.1|14098.4|14095.6|14104.4|14101.6|14084.4|14081.6|231
1650954000000|2022-04-26 06:20:00|14098.9|14096.1|14092.4|14089.6|14099.9|14097.1|14087.9|14085.1|191
1650954300000|2022-04-26 06:25:00|14092.9|14090.1|14107.4|14104.6|14107.9|14105.1|14090.4|14087.6|157
1650954600000|2022-04-26 06:30:00|14107.9|14105.1|14093.4|14090.6|14122.4|14119.6|14092.4|14089.6|201
1650954900000|2022-04-26 06:35:00|14092.4|14089.6|14098.9|14096.1|14101.4|14098.6|14088.9|14086.1|177
1650955200000|2022-04-26 06:40:00|14098.4|14095.6|14091.9|14089.1|14105.9|14103.1|14087.9|14085.1|200
1650955500000|2022-04-26 06:45:00|14091.4|14088.6|14103.9|14101.1|14106.4|14103.6|14077.4|14074.6|247
1650955800000|2022-04-26 06:50:00|14104.4|14101.6|14109.4|14106.6|14118.4|14115.6|14095.4|14092.6|211
1650956100000|2022-04-26 06:55:00|14108.9|14106.1|14123.4|14120.6|14123.9|14121.1|14100.4|14097.6|227
1650956400000|2022-04-26 07:00:00|14122.7|14121.3|14082.7|14081.3|14122.7|14121.3|14069.2|14067.8|1511
1650956700000|2022-04-26 07:05:00|14081.7|14080.3|14053.7|14052.3|14086.2|14084.8|14043.2|14041.8|976
1650957000000|2022-04-26 07:10:00|14053.2|14051.8|14043.7|14042.3|14066.2|14064.8|14030.2|14028.8|739
1650957300000|2022-04-26 07:15:00|14044.2|14042.8|14037.2|14035.8|14044.7|14043.3|14014.7|14013.3|720
1650957600000|2022-04-26 07:20:00|14036.7|14035.3|14042.2|14040.8|14044.2|14042.8|14013.2|14011.8|615
1650957900000|2022-04-26 07:25:00|14042.7|14041.3|14038.2|14036.8|14059.7|14058.3|14022.2|14020.8|460
1650958200000|2022-04-26 07:30:00|14037.7|14036.3|14043.2|14041.8|14057.2|14055.8|14028.2|14026.8|590
1650958500000|2022-04-26 07:35:00|14042.7|14041.3|14042.2|14040.8|14051.2|14049.8|14021.7|14020.3|420
1650958800000|2022-04-26 07:40:00|14042.8|14041.4|14048.8|14047.4|14064.8|14063.4|14042.8|14041.4|481
1650959100000|2022-04-26 07:45:00|14048.3|14046.9|14063.8|14062.4|14070.8|14069.4|14042.3|14040.9|352
1650959400000|2022-04-26 07:50:00|14064.3|14062.9|14072.8|14071.4|14084.8|14083.4|14063.8|14062.4|357
1650959700000|2022-04-26 07:55:00|14073.3|14071.9|14056.8|14055.4|14084.8|14083.4|14050.3|14048.9|395
1650960000000|2022-04-26 08:00:00|14056.3|14054.9|14046.8|14045.4|14069.8|14068.4|14036.3|14034.9|288
1650960300000|2022-04-26 08:05:00|14046.3|14044.9|14030.8|14029.4|14056.3|14054.9|14028.8|14027.4|485
1650960600000|2022-04-26 08:10:00|14031.3|14029.9|14045.8|14044.4|14049.3|14047.9|14030.3|14028.9|258
1650960900000|2022-04-26 08:15:00|14045.3|14043.9|14074.8|14073.4|14081.3|14079.9|14045.3|14043.9|317
1650961200000|2022-04-26 08:20:00|14075.3|14073.9|14101.8|14100.4|14102.3|14100.9|14073.3|14071.9|386
1650961500000|2022-04-26 08:25:00|14102.3|14100.9|14095.8|14094.4|14103.8|14102.4|14082.8|14081.4|309
1650961800000|2022-04-26 08:30:00|14095.3|14093.9|14085.8|14084.4|14096.3|14094.9|14075.8|14074.4|413
1650962100000|2022-04-26 08:35:00|14085.3|14083.9|14073.8|14072.4|14087.3|14085.9|14070.8|14069.4|98
1650962400000|2022-04-26 08:40:00|14074.8|14073.4|14072.3|14070.9|14085.3|14083.9|14067.3|14065.9|183
1650962700000|2022-04-26 08:45:00|14071.8|14070.4|14063.8|14062.4|14079.8|14078.4|14060.3|14058.9|223
1650963000000|2022-04-26 08:50:00|14064.3|14062.9|14072.8|14071.4|14081.8|14080.4|14061.3|14059.9|206
1650963300000|2022-04-26 08:55:00|14073.3|14071.9|14091.8|14090.4|14094.3|14092.9|14072.8|14071.4|277
1650963600000|2022-04-26 09:00:00|14092.3|14090.9|14084.3|14082.9|14096.3|14094.9|14083.3|14081.9|216
1650963900000|2022-04-26 09:05:00|14084.8|14083.4|14090.8|14089.4|14101.8|14100.4|14079.3|14077.9|309
1650964200000|2022-04-26 09:10:00|14091.3|14089.9|14086.8|14085.4|14099.8|14098.4|14077.3|14075.9|198
1650964500000|2022-04-26 09:15:00|14087.3|14085.9|14085.8|14084.4|14091.3|14089.9|14079.3|14077.9|165
1650964800000|2022-04-26 09:20:00|14086.3|14084.9|14078.8|14077.4|14087.8|14086.4|14073.3|14071.9|187
1650965100000|2022-04-26 09:25:00|14078.3|14076.9|14081.8|14080.4|14090.8|14089.4|14074.8|14073.4|223
1650965400000|2022-04-26 09:30:00|14081.3|14079.9|14098.8|14097.4|14105.8|14104.4|14079.3|14077.9|221
1650965700000|2022-04-26 09:35:00|14098.3|14096.9|14107.8|14106.4|14108.8|14107.4|14096.8|14095.4|198
1650966000000|2022-04-26 09:40:00|14108.3|14106.9|14093.8|14092.4|14109.3|14107.9|14092.8|14091.4|207
1650966300000|2022-04-26 09:45:00|14093.3|14091.9|14082.8|14081.4|14095.8|14094.4|14080.8|14079.4|180
1650966600000|2022-04-26 09:50:00|14083.3|14081.9|14088.8|14087.4|14095.3|14093.9|14079.3|14077.9|146
1650966900000|2022-04-26 09:55:00|14089.3|14087.9|14099.8|14098.4|14102.8|14101.4|14084.8|14083.4|196
1650967200000|2022-04-26 10:00:00|14099.3|14097.9|14105.8|14104.4|14115.3|14113.9|14096.8|14095.4|253
1650967500000|2022-04-26 10:05:00|14105.3|14103.9|14096.8|14095.4|14105.3|14103.9|14091.3|14089.9|152
1650967800000|2022-04-26 10:10:00|14096.3|14094.9|14097.8|14096.4|14101.8|14100.4|14086.3|14084.9|134
1650968100000|2022-04-26 10:15:00|14098.8|14097.4|14092.8|14091.4|14098.8|14097.4|14076.3|14074.9|160
1650968400000|2022-04-26 10:20:00|14092.3|14090.9|14084.8|14083.4|14097.3|14095.9|14084.3|14082.9|143
1650968700000|2022-04-26 10:25:00|14085.3|14083.9|14070.8|14069.4|14085.8|14084.4|14064.8|14063.4|205
1650969000000|2022-04-26 10:30:00|14071.3|14069.9|14075.8|14074.4|14085.8|14084.4|14066.8|14065.4|221
1650969300000|2022-04-26 10:35:00|14076.3|14074.9|14092.8|14091.4|14096.3|14094.9|14073.3|14071.9|260
1650969600000|2022-04-26 10:40:00|14093.3|14091.9|14091.8|14090.4|14099.3|14097.9|14082.8|14081.4|116
1650969900000|2022-04-26 10:45:00|14092.3|14090.9|14095.8|14094.4|14101.3|14099.9|14091.8|14090.4|101
1650970200000|2022-04-26 10:50:00|14095.3|14093.9|14090.8|14089.4|14099.3|14097.9|14090.3|14088.9|96
1650970500000|2022-04-26 10:55:00|14091.3|14089.9|14074.8|14073.4|14098.8|14097.4|14073.3|14071.9|234
1650970800000|2022-04-26 11:00:00|14074.3|14072.9|14056.3|14054.9|14075.8|14074.4|14051.3|14049.9|304
1650971100000|2022-04-26 11:05:00|14055.8|14054.4|14056.8|14055.4|14057.3|14055.9|14037.8|14036.4|244
1650971400000|2022-04-26 11:10:00|14056.3|14054.9|14055.8|14054.4|14064.8|14063.4|14049.3|14047.9|143
1650971700000|2022-04-26 11:15:00|14055.3|14053.9|14063.8|14062.4|14063.8|14062.4|14050.3|14048.9|163
1650972000000|2022-04-26 11:20:00|14062.8|14061.4|14074.8|14073.4|14075.3|14073.9|14056.8|14055.4|141
1650972300000|2022-04-26 11:25:00|14074.3|14072.9|14080.8|14079.4|14083.8|14082.4|14070.3|14068.9|101
1650972600000|2022-04-26 11:30:00|14080.3|14078.9|14068.8|14067.4|14080.8|14079.4|14067.3|14065.9|122
1650972900000|2022-04-26 11:35:00|14069.3|14067.9|14051.8|14050.4|14071.3|14069.9|14046.8|14045.4|158
1650973200000|2022-04-26 11:40:00|14051.3|14049.9|14057.8|14056.4|14058.3|14056.9|14049.3|14047.9|71
1650973500000|2022-04-26 11:45:00|14058.3|14056.9|14067.8|14066.4|14068.3|14066.9|14055.3|14053.9|67
1650973800000|2022-04-26 11:50:00|14067.3|14065.9|14065.8|14064.4|14072.8|14071.4|14065.3|14063.9|72
1650974100000|2022-04-26 11:55:00|14066.3|14064.9|14067.8|14066.4|14073.3|14071.9|14060.8|14059.4|119
1650974400000|2022-04-26 12:00:00|14068.3|14066.9|14073.3|14071.9|14083.3|14081.9|14066.3|14064.9|282
1650974700000|2022-04-26 12:05:00|14073.8|14072.4|14092.8|14091.4|14095.3|14093.9|14073.8|14072.4|249
1650975000000|2022-04-26 12:10:00|14093.3|14091.9|14103.3|14101.9|14111.3|14109.9|14090.8|14089.4|217
1650975300000|2022-04-26 12:15:00|14102.8|14101.4|14089.8|14088.4|14109.3|14107.9|14089.3|14087.9|253
1650975600000|2022-04-26 12:20:00|14090.3|14088.9|14096.8|14095.4|14099.3|14097.9|14081.3|14079.9|150
1650975900000|2022-04-26 12:25:00|14097.3|14095.9|14090.3|14088.9|14100.8|14099.4|14089.8|14088.4|160
1650976200000|2022-04-26 12:30:00|14090.8|14089.4|14088.8|14087.4|14096.3|14094.9|14085.8|14084.4|118
1650976500000|2022-04-26 12:35:00|14088.3|14086.9|14041.3|14039.9|14088.8|14087.4|14010.8|14009.4|1323
1650976800000|2022-04-26 12:40:00|14040.8|14039.4|14023.8|14022.4|14041.8|14040.4|14003.3|14001.9|634
1650977100000|2022-04-26 12:45:00|14023.3|14021.9|14033.8|14032.4|14036.8|14035.4|14017.3|14015.9|448
1650977400000|2022-04-26 12:50:00|14034.3|14032.9|14050.8|14049.4|14050.8|14049.4|14030.8|14029.4|267
1650977700000|2022-04-26 12:55:00|14050.3|14048.9|14057.3|14055.9|14062.3|14060.9|14045.8|14044.4|345
1650978000000|2022-04-26 13:00:00|14056.8|14055.4|14045.8|14044.4|14056.8|14055.4|14040.8|14039.4|212
1650978300000|2022-04-26 13:05:00|14046.3|14044.9|14043.3|14041.9|14046.8|14045.4|14035.3|14033.9|152
1650978600000|2022-04-26 13:10:00|14043.8|14042.4|14031.8|14030.4|14044.3|14042.9|14021.8|14020.4|208
1650978900000|2022-04-26 13:15:00|14031.3|14029.9|14042.8|14041.4|14042.8|14041.4|14029.3|14027.9|184
1650979200000|2022-04-26 13:20:00|14043.3|14041.9|14031.3|14029.9|14044.8|14043.4|14028.3|14026.9|203
1650979500000|2022-04-26 13:25:00|14031.8|14030.4|14031.8|14030.4|14037.8|14036.4|14024.3|14022.9|208
1650979800000|2022-04-26 13:30:00|14032.3|14030.9|14012.8|14011.4|14040.3|14038.9|14011.3|14009.9|521
1650980100000|2022-04-26 13:35:00|14013.3|14011.9|14010.3|14008.9|14027.3|14025.9|14007.8|14006.4|490
1650980400000|2022-04-26 13:40:00|14010.8|14009.4|13980.8|13979.4|14018.8|14017.4|13972.8|13971.4|675
1650980700000|2022-04-26 13:45:00|13980.3|13978.9|13987.3|13985.9|14004.3|14002.9|13969.8|13968.4|454
1650981000000|2022-04-26 13:50:00|13987.8|13986.4|13977.3|13975.9|13993.3|13991.9|13975.8|13974.4|413
1650981300000|2022-04-26 13:55:00|13976.8|13975.4|13987.8|13986.4|13990.8|13989.4|13976.3|13974.9|376
1650981600000|2022-04-26 14:00:00|13986.3|13984.9|14001.8|14000.4|14003.3|14001.9|13974.8|13973.4|510
1650981900000|2022-04-26 14:05:00|14001.3|13999.9|14015.8|14014.4|14027.8|14026.4|13998.3|13996.9|517
1650982200000|2022-04-26 14:10:00|14016.1|14014.7|14010.6|14009.2|14026.6|14025.2|14005.1|14003.7|317
1650982500000|2022-04-26 14:15:00|14011.1|14009.7|13981.1|13979.7|14011.1|14009.7|13976.1|13974.7|568
1650982800000|2022-04-26 14:20:00|13979.6|13978.2|13968.1|13966.7|13982.6|13981.2|13956.1|13954.7|787
1650983100000|2022-04-26 14:25:00|13967.6|13966.2|13984.1|13982.7|13984.1|13982.7|13955.1|13953.7|663
1650983400000|2022-04-26 14:30:00|13983.6|13982.2|13953.1|13951.7|13986.6|13985.2|13951.1|13949.7|506
1650983700000|2022-04-26 14:35:00|13952.6|13951.2|13921.1|13919.7|13978.1|13976.7|13916.1|13914.7|1416
1650984000000|2022-04-26 14:40:00|13923.1|13921.7|13891.1|13889.7|13930.1|13928.7|13883.6|13882.2|1569
1650984300000|2022-04-26 14:45:00|13890.6|13889.2|13885.1|13883.7|13904.6|13903.2|13877.1|13875.7|1107
1650984600000|2022-04-26 14:50:00|13884.6|13883.2|13869.1|13867.7|13894.6|13893.2|13855.6|13854.2|1167
1650984900000|2022-04-26 14:55:00|13868.1|13866.7|13850.1|13848.7|13874.1|13872.7|13848.6|13847.2|1402
1650985200000|2022-04-26 15:00:00|13849.6|13848.2|13789.6|13788.2|13849.6|13848.2|13788.1|13786.7|2153
1650985500000|2022-04-26 15:05:00|13789.1|13787.7|13782.1|13780.7|13793.1|13791.7|13763.1|13761.7|2039
1650985800000|2022-04-26 15:10:00|13781.1|13779.7|13782.1|13780.7|13792.1|13790.7|13763.6|13762.2|1046
1650986100000|2022-04-26 15:15:00|13781.6|13780.2|13754.1|13752.7|13781.6|13780.2|13748.6|13747.2|983
1650986400000|2022-04-26 15:20:00|13753.6|13752.2|13772.6|13771.2|13792.6|13791.2|13751.6|13750.2|1146
1650986700000|2022-04-26 15:25:00|13773.1|13771.7|13768.6|13767.2|13792.6|13791.2|13757.1|13755.7|1715
1650987000000|2022-04-26 15:30:00|13765.1|13763.7|13757.8|13755|13780.3|13777.5|13740.3|13737.5|1971
1650987300000|2022-04-26 15:35:00|13758.8|13756|13755.8|13753|13764.3|13761.5|13738.3|13735.5|1064
1650987600000|2022-04-26 15:40:00|13755.3|13752.5|13748.3|13745.5|13755.3|13752.5|13720.8|13718|677
1650987900000|2022-04-26 15:45:00|13748.8|13746|13756.8|13754|13763.3|13760.5|13744.8|13742|449
1650988200000|2022-04-26 15:50:00|13756.3|13753.5|13754.8|13752|13769.3|13766.5|13751.8|13749|312
1650988500000|2022-04-26 15:55:00|13755.3|13752.5|13734.3|13731.5|13756.3|13753.5|13730.8|13728|465
1650988800000|2022-04-26 16:00:00|13734.8|13732|13744.3|13741.5|13755.8|13753|13732.3|13729.5|382
1650989100000|2022-04-26 16:05:00|13744.8|13742|13765.8|13763|13766.3|13763.5|13738.8|13736|338
1650989400000|2022-04-26 16:10:00|13766.3|13763.5|13775.8|13773|13776.8|13774|13762.8|13760|273
1650989700000|2022-04-26 16:15:00|13775.3|13772.5|13783.8|13781|13789.3|13786.5|13774.3|13771.5|248
1650990000000|2022-04-26 16:20:00|13784.3|13781.5|13792.8|13790|13802.8|13800|13784.3|13781.5|325
1650990300000|2022-04-26 16:25:00|13792.3|13789.5|13811.8|13809|13822.8|13820|13791.3|13788.5|482
1650990600000|2022-04-26 16:30:00|13812.3|13809.5|13791.8|13789|13822.3|13819.5|13781.3|13778.5|608
1650990900000|2022-04-26 16:35:00|13791.3|13788.5|13776.8|13774|13798.8|13796|13772.8|13770|227
1650991200000|2022-04-26 16:40:00|13777.8|13775|13774.8|13772|13784.8|13782|13771.8|13769|153
1650991500000|2022-04-26 16:45:00|13774.3|13771.5|13771.8|13769|13776.8|13774|13767.8|13765|124
1650991800000|2022-04-26 16:50:00|13771.3|13768.5|13777.3|13774.5|13786.8|13784|13769.8|13767|263
1650992100000|2022-04-26 16:55:00|13777.8|13775|13846.3|13843.5|13846.8|13844|13771.3|13768.5|699
1650992400000|2022-04-26 17:00:00|13845.8|13843|13752.3|13749.5|13847.3|13844.5|13743.8|13741|1089
1650992700000|2022-04-26 17:05:00|13752.8|13750|13752.3|13749.5|13766.3|13763.5|13743.8|13741|345
1650993000000|2022-04-26 17:10:00|13751.8|13749|13733.8|13731|13759.3|13756.5|13733.8|13731|213
1650993300000|2022-04-26 17:15:00|13733.3|13730.5|13708.8|13706|13742.8|13740|13708.8|13706|380
1650993600000|2022-04-26 17:20:00|13709.3|13706.5|13714.3|13711.5|13726.8|13724|13709.3|13706.5|179
1650993900000|2022-04-26 17:25:00|13713.8|13711|13708.8|13706|13727.3|13724.5|13708.8|13706|210
1650994200000|2022-04-26 17:30:00|13708.3|13705.5|13726.8|13724|13731.3|13728.5|13704.3|13701.5|355
1650994500000|2022-04-26 17:35:00|13726.3|13723.5|13724.3|13721.5|13729.3|13726.5|13710.8|13708|300
1650994800000|2022-04-26 17:40:00|13723.8|13721|13746.8|13744|13753.8|13751|13723.3|13720.5|255
1650995100000|2022-04-26 17:45:00|13747.3|13744.5|13738.8|13736|13752.3|13749.5|13733.8|13731|157
1650995400000|2022-04-26 17:50:00|13738.3|13735.5|13726.8|13724|13741.3|13738.5|13725.8|13723|136
1650995700000|2022-04-26 17:55:00|13727.3|13724.5|13733.8|13731|13740.3|13737.5|13723.8|13721|250
1650996000000|2022-04-26 18:00:00|13732.8|13730|13735.3|13732.5|13738.8|13736|13719.8|13717|169
1650996300000|2022-04-26 18:05:00|13734.8|13732|13729.8|13727|13743.3|13740.5|13725.8|13723|105
1650996600000|2022-04-26 18:10:00|13730.3|13727.5|13748.3|13745.5|13750.3|13747.5|13728.8|13726|147
1650996900000|2022-04-26 18:15:00|13747.8|13745|13745.3|13742.5|13762.3|13759.5|13732.3|13729.5|155
1650997200000|2022-04-26 18:20:00|13744.8|13742|13764.8|13762|13771.3|13768.5|13741.8|13739|129
1650997500000|2022-04-26 18:25:00|13765.8|13763|13760.3|13757.5|13770.3|13767.5|13752.3|13749.5|166
1650997800000|2022-04-26 18:30:00|13759.8|13757|13761.8|13759|13766.8|13764|13751.3|13748.5|124
1650998100000|2022-04-26 18:35:00|13762.3|13759.5|13763.8|13761|13775.8|13773|13758.3|13755.5|147
1650998400000|2022-04-26 18:40:00|13763.3|13760.5|13739.8|13737|13763.8|13761|13737.8|13735|127
1650998700000|2022-04-26 18:45:00|13739.3|13736.5|13739.8|13737|13750.3|13747.5|13733.3|13730.5|142
1650999000000|2022-04-26 18:50:00|13739.3|13736.5|13758.8|13756|13762.8|13760|13738.3|13735.5|80
1650999300000|2022-04-26 18:55:00|13758.3|13755.5|13771.8|13769|13775.8|13773|13758.3|13755.5|170
1650999600000|2022-04-26 19:00:00|13771.3|13768.5|13754.8|13752|13783.3|13780.5|13753.8|13751|193
1650999900000|2022-04-26 19:05:00|13753.8|13751|13744.8|13742|13757.8|13755|13738.3|13735.5|138
1651000200000|2022-04-26 19:10:00|13744.3|13741.5|13724.3|13721.5|13757.8|13755|13719.8|13717|170
1651000500000|2022-04-26 19:15:00|13724.8|13722|13705.8|13703|13726.3|13723.5|13698.3|13695.5|399
1651000800000|2022-04-26 19:20:00|13706.3|13703.5|13715.3|13712.5|13721.8|13719|13701.8|13699|191
1651001100000|2022-04-26 19:25:00|13715.8|13713|13702.3|13699.5|13718.8|13716|13698.8|13696|144
1651001400000|2022-04-26 19:30:00|13701.8|13699|13690.8|13688|13708.8|13706|13686.8|13684|339
1651001700000|2022-04-26 19:35:00|13691.3|13688.5|13685.8|13683|13691.3|13688.5|13661.8|13659|580
1651002000000|2022-04-26 19:40:00|13685.3|13682.5|13682.8|13680|13692.8|13690|13669.3|13666.5|182
1651002300000|2022-04-26 19:45:00|13682.3|13679.5|13664.3|13661.5|13692.8|13690|13662.8|13660|121
1651002600000|2022-04-26 19:50:00|13663.3|13660.5|13654.3|13651.5|13680.8|13678|13652.3|13649.5|427
1651002900000|2022-04-26 19:55:00|13655.3|13652.5|13633.3|13630.5|13668.8|13666|13633.3|13630.5|382
1651003200000|2022-04-26 20:00:00|13632.1|13625.1|13634.6|13627.6|13651.8|13644.8|13612.5|13605.5|359
1651003500000|2022-04-26 20:05:00|13632.6|13625.6|13581|13574|13638.1|13631.1|13573.2|13566.2|0
1651003800000|2022-04-26 20:10:00|13581.3|13574.3|13592.9|13585.9|13610|13603|13578.2|13571.2|0
1651004100000|2022-04-26 20:15:00|13592.2|13585.2|13603.7|13596.7|13609.2|13602.2|13590.6|13583.6|0
1651004400000|2022-04-26 20:20:00|13604.4|13597.4|13580.1|13573.1|13606|13599|13576.7|13569.7|0
1651004700000|2022-04-26 20:25:00|13580.7|13573.7|13578|13571|13580.7|13573.7|13568|13561|0
1651005000000|2022-04-26 20:30:00|13578.6|13571.6|13576.2|13569.2|13578.9|13571.9|13571.2|13564.2|0
1651005300000|2022-04-26 20:35:00|13575.8|13568.8|13572.1|13565.1|13579.3|13572.3|13567.7|13560.7|0
1651005600000|2022-04-26 20:40:00|13572.4|13565.4|13547.4|13540.4|13572.8|13565.8|13544|13537|0
1651005900000|2022-04-26 20:45:00|13547.7|13540.7|13549.5|13542.5|13558.6|13551.6|13546.7|13539.7|0
1651006200000|2022-04-26 20:50:00|13549.8|13542.8|13548.6|13541.6|13550.5|13543.5|13541.2|13534.2|0
1651006500000|2022-04-26 20:55:00|13549|13542|13551.3|13544.3|13554.4|13547.4|13547.9|13540.9|0
1651006800000|2022-04-26 21:00:00|13551.7|13544.7|13554.2|13547.2|13554.5|13547.5|13551.7|13544.7|0
1651007100000|2022-04-26 21:05:00|13554.4|13547.4|13558.6|13551.6|13558.6|13551.6|13554.4|13547.4|0
1651007400000|2022-04-26 21:10:00|13558.8|13551.8|13565.7|13558.7|13565.7|13558.7|13557.9|13550.9|0
1651007700000|2022-04-26 21:15:00|13566.2|13559.2|13566.5|13559.5|13567.3|13560.3|13563.9|13556.9|0
1651008000000|2022-04-26 21:20:00|13566.4|13559.4|13565.6|13558.6|13569.3|13562.3|13565.5|13558.5|0
1651008300000|2022-04-26 21:25:00|13565.1|13558.1|13573.9|13566.9|13574.7|13567.7|13565.1|13558.1|0
1651008600000|2022-04-26 21:30:00|13573.8|13566.8|13578.7|13571.7|13582.7|13575.7|13573.8|13566.8|0
1651008900000|2022-04-26 21:35:00|13579.2|13572.2|13577.2|13570.2|13579.6|13572.6|13575.3|13568.3|0
1651009200000|2022-04-26 21:40:00|13577.4|13570.4|13577|13570|13579|13572|13576.2|13569.2|0
1651009500000|2022-04-26 21:45:00|13576.9|13569.9|13577|13570|13580|13573|13576.9|13569.9|0
1651009800000|2022-04-26 21:50:00|13575.9|13568.9|13581.9|13574.9|13582.1|13575.1|13574.7|13567.7|0
1651010100000|2022-04-26 21:55:00|13581.8|13574.8|13584.3|13577.3|13584.3|13577.3|13580.7|13573.7|0
1651010400000|2022-04-26 22:00:00|13586.3|13579.3|13596.5|13589.5|13599|13592|13581.6|13574.6|0
1651010700000|2022-04-26 22:05:00|13596.8|13589.8|13620.8|13613.8|13627.7|13620.7|13596.5|13589.5|0
1651011000000|2022-04-26 22:10:00|13621.4|13614.4|13622.8|13615.8|13630.1|13623.1|13618.3|13611.3|0
1651011300000|2022-04-26 22:15:00|13622.5|13615.5|13616.6|13609.6|13627.4|13620.4|13608.9|13601.9|0
1651011600000|2022-04-26 22:20:00|13616.9|13609.9|13636|13629|13636|13629|13615.3|13608.3|0
1651011900000|2022-04-26 22:25:00|13635.7|13628.7|13651.2|13644.2|13653.4|13646.4|13632.3|13625.3|0
1651012200000|2022-04-26 22:30:00|13651.9|13644.9|13643.2|13636.2|13656.2|13649.2|13642.6|13635.6|0
1651012500000|2022-04-26 22:35:00|13643.8|13636.8|13634.7|13627.7|13646.4|13639.4|13633.7|13626.7|0
1651012800000|2022-04-26 22:40:00|13635|13628|13623.8|13616.8|13638.1|13631.1|13623.2|13616.2|0
1651013100000|2022-04-26 22:45:00|13624.5|13617.5|13626|13619|13630|13623|13621.5|13614.5|0
1651013400000|2022-04-26 22:50:00|13625.4|13618.4|13636.4|13629.4|13639.7|13632.7|13624.1|13617.1|0
1651013700000|2022-04-26 22:55:00|13636.7|13629.7|13628.9|13621.9|13638.4|13631.4|13626.9|13619.9|0
1651014000000|2022-04-26 23:00:00|13629.3|13622.3|13633.8|13626.8|13635.1|13628.1|13628.5|13621.5|0
1651014300000|2022-04-26 23:05:00|13632.4|13625.4|13640.2|13633.2|13641.1|13634.1|13632.4|13625.4|0
1651014600000|2022-04-26 23:10:00|13640.9|13633.9|13639.4|13632.4|13643.5|13636.5|13634.3|13627.3|0
1651014900000|2022-04-26 23:15:00|13638.8|13631.8|13639.5|13632.5|13641.7|13634.7|13637.2|13630.2|0
1651015200000|2022-04-26 23:20:00|13639.8|13632.8|13641.5|13634.5|13642.2|13635.2|13639.5|13632.5|0
1651015500000|2022-04-26 23:25:00|13641.8|13634.8|13637.3|13630.3|13645.1|13638.1|13635.7|13628.7|0
1651015800000|2022-04-26 23:30:00|13637|13630|13645|13638|13648.1|13641.1|13636.3|13629.3|0
1651016100000|2022-04-26 23:35:00|13645.4|13638.4|13647.3|13640.3|13647.9|13640.9|13640|13633|0
1651016400000|2022-04-26 23:40:00|13645.6|13638.6|13647.2|13640.2|13651.9|13644.9|13644.7|13637.7|0
1651016700000|2022-04-26 23:45:00|13647.5|13640.5|13651.9|13644.9|13652.5|13645.5|13646.5|13639.5|0
1651017000000|2022-04-26 23:50:00|13652.5|13645.5|13651.6|13644.6|13657.7|13650.7|13651|13644|0
1651017300000|2022-04-26 23:55:00|13651.9|13644.9|13648.9|13641.9|13657.5|13650.5|13648.3|13641.3|0
1651017600000|2022-04-27 00:00:00|13649.3|13642.3|13660.2|13653.2|13664.2|13657.2|13649.3|13642.3|0
1651017900000|2022-04-27 00:05:00|13660.5|13653.5|13661.2|13654.2|13665.6|13658.6|13658.6|13651.6|0
1651018200000|2022-04-27 00:10:00|13660.5|13653.5|13658.9|13651.9|13662.8|13655.8|13656.9|13649.9|0
1651018500000|2022-04-27 00:15:00|13659.8|13652.8|13653.9|13648.9|13660.2|13653.2|13637.4|13632.4|117
1651018800000|2022-04-27 00:20:00|13653.4|13648.4|13664.9|13659.9|13669.4|13664.4|13650.9|13645.9|65
1651019100000|2022-04-27 00:25:00|13665.9|13660.9|13655.4|13650.4|13671.4|13666.4|13653.4|13648.4|16
1651019400000|2022-04-27 00:30:00|13654.9|13649.9|13642.9|13637.9|13654.9|13649.9|13642.9|13637.9|17
1651019700000|2022-04-27 00:35:00|13643.4|13638.4|13639.9|13634.9|13649.4|13644.4|13639.4|13634.4|18
1651020000000|2022-04-27 00:40:00|13640.4|13635.4|13633.4|13628.4|13641.9|13636.9|13618.9|13613.9|23
1651020300000|2022-04-27 00:45:00|13632.9|13627.9|13630.9|13625.9|13633.4|13628.4|13620.4|13615.4|12
1651020600000|2022-04-27 00:50:00|13631.4|13626.4|13637.9|13632.9|13637.9|13632.9|13627.9|13622.9|12
1651020900000|2022-04-27 00:55:00|13638.4|13633.4|13630.9|13625.9|13646.4|13641.4|13619.9|13614.9|13
1651021200000|2022-04-27 01:00:00|13630.4|13625.4|13634.4|13629.4|13642.4|13637.4|13627.4|13622.4|21
1651021500000|2022-04-27 01:05:00|13634.9|13629.9|13653.4|13648.4|13659.4|13654.4|13634.9|13629.9|52
1651021800000|2022-04-27 01:10:00|13652.9|13647.9|13642.4|13637.4|13653.4|13648.4|13642.4|13637.4|23
1651022100000|2022-04-27 01:15:00|13643.9|13638.9|13651.9|13646.9|13662.9|13657.9|13643.9|13638.9|22
1651022400000|2022-04-27 01:20:00|13654.4|13649.4|13677.4|13672.4|13681.4|13676.4|13654.4|13649.4|41
1651022700000|2022-04-27 01:25:00|13676.4|13671.4|13679.4|13674.4|13685.4|13680.4|13672.9|13667.9|21
1651023000000|2022-04-27 01:30:00|13679.9|13674.9|13694.4|13689.4|13694.9|13689.9|13673.9|13668.9|18
1651023300000|2022-04-27 01:35:00|13693.9|13688.9|13704.4|13699.4|13704.4|13699.4|13683.9|13678.9|39
1651023600000|2022-04-27 01:40:00|13703.9|13698.9|13700.4|13695.4|13713.9|13708.9|13698.9|13693.9|55
1651023900000|2022-04-27 01:45:00|13699.9|13694.9|13696.9|13691.9|13706.4|13701.4|13696.9|13691.9|20
1651024200000|2022-04-27 01:50:00|13696.4|13691.4|13689.4|13684.4|13696.9|13691.9|13689.4|13684.4|3
1651024500000|2022-04-27 01:55:00|13689.9|13684.9|13690.4|13685.4|13692.9|13687.9|13687.9|13682.9|2
1651024800000|2022-04-27 02:00:00|13689.9|13684.9|13680.4|13675.4|13690.4|13685.4|13672.4|13667.4|17
1651025100000|2022-04-27 02:05:00|13680.9|13675.9|13658.4|13653.4|13682.4|13677.4|13651.9|13646.9|17
1651025400000|2022-04-27 02:10:00|13658.9|13653.9|13669.9|13664.9|13672.9|13667.9|13658.9|13653.9|24
1651025700000|2022-04-27 02:15:00|13668.9|13663.9|13663.4|13658.4|13668.9|13663.9|13656.4|13651.4|13
1651026000000|2022-04-27 02:20:00|13662.9|13657.9|13659.4|13654.4|13666.4|13661.4|13651.9|13646.9|34
1651026300000|2022-04-27 02:25:00|13658.9|13653.9|13664.9|13659.9|13665.4|13660.4|13652.4|13647.4|10
1651026600000|2022-04-27 02:30:00|13665.4|13660.4|13665.4|13660.4|13669.9|13664.9|13655.9|13650.9|26
1651026900000|2022-04-27 02:35:00|13664.9|13659.9|13663.4|13658.4|13665.9|13660.9|13653.4|13648.4|10
1651027200000|2022-04-27 02:40:00|13663.9|13658.9|13676.9|13671.9|13678.4|13673.4|13663.9|13658.9|19
1651027500000|2022-04-27 02:45:00|13676.4|13671.4|13674.4|13669.4|13676.9|13671.9|13663.4|13658.4|6
1651027800000|2022-04-27 02:50:00|13674.9|13669.9|13691.4|13686.4|13699.9|13694.9|13667.4|13662.4|9
1651028100000|2022-04-27 02:55:00|13690.9|13685.9|13693.9|13688.9|13696.9|13691.9|13683.4|13678.4|8
1651028400000|2022-04-27 03:00:00|13694.4|13689.4|13692.4|13687.4|13697.4|13692.4|13683.9|13678.9|7
1651028700000|2022-04-27 03:05:00|13692.9|13687.9|13685.9|13680.9|13693.9|13688.9|13682.9|13677.9|13
1651029000000|2022-04-27 03:10:00|13683.9|13678.9|13685.4|13680.4|13695.4|13690.4|13680.9|13675.9|17
1651029300000|2022-04-27 03:15:00|13684.9|13679.9|13676.9|13671.9|13685.9|13680.9|13675.9|13670.9|9
1651029600000|2022-04-27 03:20:00|13677.4|13672.4|13680.4|13675.4|13680.9|13675.9|13676.9|13671.9|2
1651029900000|2022-04-27 03:25:00|13679.9|13674.9|13687.4|13682.4|13688.4|13683.4|13678.9|13673.9|6
1651030200000|2022-04-27 03:30:00|13686.9|13681.9|13683.4|13678.4|13687.4|13682.4|13678.9|13673.9|11
1651030500000|2022-04-27 03:35:00|13682.4|13677.4|13683.4|13678.4|13684.4|13679.4|13679.4|13674.4|0
1651030800000|2022-04-27 03:40:00|13682.9|13677.9|13690.4|13685.4|13690.9|13685.9|13681.9|13676.9|1
1651031100000|2022-04-27 03:45:00|13691.9|13686.9|13700.4|13695.4|13707.4|13702.4|13689.9|13684.9|25
1651031400000|2022-04-27 03:50:00|13699.9|13694.9|13688.9|13683.9|13700.9|13695.9|13688.9|13683.9|3
1651031700000|2022-04-27 03:55:00|13691.9|13686.9|13694.4|13689.4|13699.4|13694.4|13691.9|13686.9|6
1651032000000|2022-04-27 04:00:00|13693.4|13688.4|13701.9|13696.9|13702.4|13697.4|13686.9|13681.9|9
1651032300000|2022-04-27 04:05:00|13702.4|13697.4|13701.4|13696.4|13708.4|13703.4|13699.9|13694.9|19
1651032600000|2022-04-27 04:10:00|13701.9|13696.9|13699.4|13694.4|13703.4|13698.4|13698.4|13693.4|18
1651032900000|2022-04-27 04:15:00|13698.9|13693.9|13697.9|13692.9|13702.9|13697.9|13697.9|13692.9|16
1651033200000|2022-04-27 04:20:00|13697.4|13692.4|13689.9|13684.9|13698.4|13693.4|13689.9|13684.9|7
1651033500000|2022-04-27 04:25:00|13690.4|13685.4|13696.9|13691.9|13702.9|13697.9|13690.4|13685.4|11
1651033800000|2022-04-27 04:30:00|13697.4|13692.4|13697.9|13692.9|13701.9|13696.9|13695.4|13690.4|3
1651034100000|2022-04-27 04:35:00|13698.4|13693.4|13692.4|13687.4|13699.9|13694.9|13689.9|13684.9|4
1651034400000|2022-04-27 04:40:00|13692.9|13687.9|13691.9|13686.9|13697.4|13692.4|13689.9|13684.9|41
1651034700000|2022-04-27 04:45:00|13691.4|13686.4|13704.9|13699.9|13705.9|13700.9|13691.4|13686.4|6
1651035000000|2022-04-27 04:50:00|13704.4|13699.4|13700.9|13695.9|13704.9|13699.9|13700.9|13695.9|20
1651035300000|2022-04-27 04:55:00|13700.4|13695.4|13702.9|13697.9|13704.9|13699.9|13700.4|13695.4|4
1651035600000|2022-04-27 05:00:00|13703.4|13698.4|13694.9|13689.9|13707.4|13702.4|13694.4|13689.4|14
1651035900000|2022-04-27 05:05:00|13695.4|13690.4|13705.9|13700.9|13709.4|13704.4|13695.4|13690.4|8
1651036200000|2022-04-27 05:10:00|13706.4|13701.4|13723.9|13718.9|13726.9|13721.9|13705.4|13700.4|85
1651036500000|2022-04-27 05:15:00|13724.4|13719.4|13715.4|13710.4|13725.4|13720.4|13714.4|13709.4|36
1651036800000|2022-04-27 05:20:00|13714.9|13709.9|13709.4|13704.4|13718.4|13713.4|13706.4|13701.4|45
1651037100000|2022-04-27 05:25:00|13708.9|13703.9|13724.9|13719.9|13725.4|13720.4|13706.9|13701.9|25
1651037400000|2022-04-27 05:30:00|13726.9|13721.9|13714.9|13709.9|13733.4|13728.4|13713.9|13708.9|81
1651037700000|2022-04-27 05:35:00|13715.4|13710.4|13739.9|13734.9|13741.9|13736.9|13715.4|13710.4|85
1651038000000|2022-04-27 05:40:00|13740.4|13735.4|13742.4|13737.4|13745.4|13740.4|13733.9|13728.9|51
1651038300000|2022-04-27 05:45:00|13741.9|13736.9|13741.4|13736.4|13745.9|13740.9|13727.4|13722.4|38
1651038600000|2022-04-27 05:50:00|13741.9|13736.9|13750.9|13745.9|13752.9|13747.9|13736.9|13731.9|58
1651038900000|2022-04-27 05:55:00|13750.4|13745.4|13751.9|13746.9|13761.4|13756.4|13733.9|13728.9|98
1651039200000|2022-04-27 06:00:00|13749.9|13744.9|13723.3|13720.5|13751.3|13748.5|13722.3|13719.5|347
1651039500000|2022-04-27 06:05:00|13722.3|13719.5|13746.3|13743.5|13755.8|13753|13718.8|13716|352
1651039800000|2022-04-27 06:10:00|13746.8|13744|13756.8|13754|13759.3|13756.5|13724.3|13721.5|228
1651040100000|2022-04-27 06:15:00|13755.8|13753|13754.3|13751.5|13760.8|13758|13744.3|13741.5|255
1651040400000|2022-04-27 06:20:00|13754.8|13752|13760.3|13757.5|13764.3|13761.5|13750.8|13748|163
1651040700000|2022-04-27 06:25:00|13760.8|13758|13761.3|13758.5|13766.8|13764|13759.3|13756.5|112
1651041000000|2022-04-27 06:30:00|13760.3|13757.5|13775.8|13773|13779.8|13777|13759.8|13757|127
1651041300000|2022-04-27 06:35:00|13775.3|13772.5|13754.3|13751.5|13782.3|13779.5|13753.8|13751|209
1651041600000|2022-04-27 06:40:00|13753.8|13751|13747.8|13745|13753.8|13751|13734.8|13732|235
1651041900000|2022-04-27 06:45:00|13748.3|13745.5|13750.8|13748|13755.3|13752.5|13733.8|13731|149
1651042200000|2022-04-27 06:50:00|13751.3|13748.5|13767.8|13765|13767.8|13765|13745.8|13743|222
1651042500000|2022-04-27 06:55:00|13767.3|13764.5|13771.3|13768.5|13775.8|13773|13761.3|13758.5|325
1651042800000|2022-04-27 07:00:00|13770.6|13769.2|13750.6|13749.2|13791.1|13789.7|13736.6|13735.2|1262
1651043100000|2022-04-27 07:05:00|13749.1|13747.7|13758.6|13757.2|13773.6|13772.2|13733.1|13731.7|705
1651043400000|2022-04-27 07:10:00|13759.1|13757.7|13703.1|13701.7|13760.6|13759.2|13700.6|13699.2|866
1651043700000|2022-04-27 07:15:00|13702.6|13701.2|13690.1|13688.7|13720.1|13718.7|13681.1|13679.7|1025
1651044000000|2022-04-27 07:20:00|13688.6|13687.2|13649.1|13647.7|13697.6|13696.2|13648.1|13646.7|1122
1651044300000|2022-04-27 07:25:00|13649.6|13648.2|13577.1|13575.7|13655.1|13653.7|13576.1|13574.7|1667
1651044600000|2022-04-27 07:30:00|13577.6|13576.2|13606.1|13604.7|13607.1|13605.7|13561.6|13560.2|1497
1651044900000|2022-04-27 07:35:00|13605.6|13604.2|13655.1|13653.7|13655.1|13653.7|13605.1|13603.7|889
1651045200000|2022-04-27 07:40:00|13656.1|13654.7|13662.6|13661.2|13690.6|13689.2|13656.1|13654.7|936
1651045500000|2022-04-27 07:45:00|13662.1|13660.7|13693.1|13691.7|13701.1|13699.7|13655.1|13653.7|813
1651045800000|2022-04-27 07:50:00|13692.6|13691.2|13747.6|13746.2|13748.1|13746.7|13691.6|13690.2|811
1651046100000|2022-04-27 07:55:00|13748.1|13746.7|13772.1|13770.7|13775.1|13773.7|13744.1|13742.7|1000
1651046400000|2022-04-27 08:00:00|13772.6|13771.2|13717.6|13716.2|13779.1|13777.7|13716.6|13715.2|1078
1651046700000|2022-04-27 08:05:00|13716.6|13715.2|13729.1|13727.7|13738.1|13736.7|13711.6|13710.2|465
1651047000000|2022-04-27 08:10:00|13731.1|13729.7|13771.1|13769.7|13773.1|13771.7|13731.1|13729.7|526
1651047300000|2022-04-27 08:15:00|13771.6|13770.2|13806.1|13804.7|13807.1|13805.7|13769.6|13768.2|715
1651047600000|2022-04-27 08:20:00|13805.6|13804.2|13807.6|13806.2|13824.6|13823.2|13787.6|13786.2|717
1651047900000|2022-04-27 08:25:00|13808.1|13806.7|13775.6|13774.2|13814.1|13812.7|13772.6|13771.2|677
1651048200000|2022-04-27 08:30:00|13776.1|13774.7|13756.1|13754.7|13794.6|13793.2|13755.1|13753.7|534
1651048500000|2022-04-27 08:35:00|13755.6|13754.2|13771.1|13769.7|13782.1|13780.7|13752.1|13750.7|404
1651048800000|2022-04-27 08:40:00|13771.6|13770.2|13778.1|13776.7|13783.6|13782.2|13767.1|13765.7|251
1651049100000|2022-04-27 08:45:00|13777.6|13776.2|13742.1|13740.7|13779.1|13777.7|13730.1|13728.7|730
1651049400000|2022-04-27 08:50:00|13741.6|13740.2|13757.6|13756.2|13770.1|13768.7|13729.1|13727.7|527
1651049700000|2022-04-27 08:55:00|13757.1|13755.7|13783.6|13782.2|13806.6|13805.2|13757.1|13755.7|837
1651050000000|2022-04-27 09:00:00|13783.1|13781.7|13797.1|13795.7|13815.1|13813.7|13777.1|13775.7|571
1651050300000|2022-04-27 09:05:00|13797.6|13796.2|13778.1|13776.7|13801.6|13800.2|13777.6|13776.2|524
1651050600000|2022-04-27 09:10:00|13777.6|13776.2|13794.1|13792.7|13804.1|13802.7|13774.6|13773.2|210
1651050900000|2022-04-27 09:15:00|13794.6|13793.2|13775.6|13774.2|13796.6|13795.2|13770.1|13768.7|282
1651051200000|2022-04-27 09:20:00|13777.6|13776.2|13774.1|13772.7|13784.1|13782.7|13762.6|13761.2|290
1651051500000|2022-04-27 09:25:00|13774.6|13773.2|13790.6|13789.2|13795.6|13794.2|13774.6|13773.2|177
1651051800000|2022-04-27 09:30:00|13790.1|13788.7|13768.1|13766.7|13793.6|13792.2|13766.1|13764.7|315
1651052100000|2022-04-27 09:35:00|13767.6|13766.2|13789.6|13788.2|13793.1|13791.7|13767.6|13766.2|349
1651052400000|2022-04-27 09:40:00|13789.1|13787.7|13789.1|13787.7|13794.1|13792.7|13783.6|13782.2|246
1651052700000|2022-04-27 09:45:00|13789.6|13788.2|13788.1|13786.7|13790.6|13789.2|13777.6|13776.2|182
1651053000000|2022-04-27 09:50:00|13787.6|13786.2|13810.1|13808.7|13817.6|13816.2|13787.6|13786.2|385
1651053300000|2022-04-27 09:55:00|13809.6|13808.2|13827.1|13825.7|13831.1|13829.7|13809.1|13807.7|457
1651053600000|2022-04-27 10:00:00|13827.6|13826.2|13835.1|13833.7|13842.1|13840.7|13822.6|13821.2|296
1651053900000|2022-04-27 10:05:00|13834.6|13833.2|13827.6|13826.2|13836.6|13835.2|13826.1|13824.7|218
1651054200000|2022-04-27 10:10:00|13827.1|13825.7|13825.1|13823.7|13833.1|13831.7|13819.6|13818.2|265
1651054500000|2022-04-27 10:15:00|13825.6|13824.2|13817.1|13815.7|13832.1|13830.7|13816.6|13815.2|181
1651054800000|2022-04-27 10:20:00|13816.6|13815.2|13832.1|13830.7|13833.6|13832.2|13812.1|13810.7|274
1651055100000|2022-04-27 10:25:00|13832.6|13831.2|13833.1|13831.7|13834.6|13833.2|13822.6|13821.2|260
1651055400000|2022-04-27 10:30:00|13832.6|13831.2|13835.6|13834.2|13841.1|13839.7|13825.1|13823.7|225
1651055700000|2022-04-27 10:35:00|13836.1|13834.7|13836.1|13834.7|13840.1|13838.7|13818.6|13817.2|311
1651056000000|2022-04-27 10:40:00|13838.1|13836.7|13822.6|13821.2|13840.6|13839.2|13822.1|13820.7|208
1651056300000|2022-04-27 10:45:00|13822.1|13820.7|13816.6|13815.2|13842.1|13840.7|13768.6|13767.2|1644
1651056600000|2022-04-27 10:50:00|13817.1|13815.7|13843.1|13841.7|13844.1|13842.7|13812.1|13810.7|227
1651056900000|2022-04-27 10:55:00|13842.6|13841.2|13831.1|13829.7|13845.6|13844.2|13821.6|13820.2|221
1651057200000|2022-04-27 11:00:00|13834.1|13832.7|13803.1|13801.7|13834.1|13832.7|13794.6|13793.2|337
1651057500000|2022-04-27 11:05:00|13804.1|13802.7|13789.1|13787.7|13804.1|13802.7|13781.6|13780.2|327
1651057800000|2022-04-27 11:10:00|13789.6|13788.2|13801.1|13799.7|13803.1|13801.7|13788.6|13787.2|154
1651058100000|2022-04-27 11:15:00|13801.6|13800.2|13791.1|13789.7|13804.1|13802.7|13791.1|13789.7|119
1651058400000|2022-04-27 11:20:00|13790.6|13789.2|13772.6|13771.2|13795.6|13794.2|13755.6|13754.2|970
1651058700000|2022-04-27 11:25:00|13772.1|13770.7|13749.1|13747.7|13776.1|13774.7|13749.1|13747.7|636
1651059000000|2022-04-27 11:30:00|13748.6|13747.2|13758.1|13756.7|13763.6|13762.2|13736.1|13734.7|399
1651059300000|2022-04-27 11:35:00|13757.6|13756.2|13768.6|13767.2|13772.1|13770.7|13755.1|13753.7|372
1651059600000|2022-04-27 11:40:00|13768|13766.6|13784.5|13783.1|13788.5|13787.1|13766|13764.6|237
1651059900000|2022-04-27 11:45:00|13784|13782.6|13798|13796.6|13800.5|13799.1|13783.5|13782.1|216
1651060200000|2022-04-27 11:50:00|13797.5|13796.1|13788.5|13787.1|13800.5|13799.1|13785.5|13784.1|219
1651060500000|2022-04-27 11:55:00|13788|13786.6|13782.5|13781.1|13798.5|13797.1|13773|13771.6|383
1651060800000|2022-04-27 12:00:00|13782|13780.6|13795|13793.6|13798.5|13797.1|13769.5|13768.1|700
1651061100000|2022-04-27 12:05:00|13794.5|13793.1|13823.5|13822.1|13825|13823.6|13786.5|13785.1|210
1651061400000|2022-04-27 12:10:00|13825.5|13824.1|13822.5|13821.1|13829|13827.6|13815|13813.6|307
1651061700000|2022-04-27 12:15:00|13823|13821.6|13804.5|13803.1|13829.5|13828.1|13804|13802.6|251
1651062000000|2022-04-27 12:20:00|13804|13802.6|13798.5|13797.1|13812|13810.6|13798|13796.6|220
1651062300000|2022-04-27 12:25:00|13798|13796.6|13788.5|13787.1|13799|13797.6|13784|13782.6|129
1651062600000|2022-04-27 12:30:00|13789|13787.6|13778.5|13777.1|13798|13796.6|13768.5|13767.1|210
1651062900000|2022-04-27 12:35:00|13779|13777.6|13790|13788.6|13791.5|13790.1|13769.5|13768.1|194
1651063200000|2022-04-27 12:40:00|13790.5|13789.1|13776.5|13775.1|13791.5|13790.1|13772.5|13771.1|201
1651063500000|2022-04-27 12:45:00|13776|13774.6|13764.5|13763.1|13779.5|13778.1|13758.5|13757.1|176
1651063800000|2022-04-27 12:50:00|13765|13763.6|13765.5|13764.1|13774|13772.6|13760|13758.6|152
1651064100000|2022-04-27 12:55:00|13765|13763.6|13770|13768.6|13776|13774.6|13763|13761.6|240
1651064400000|2022-04-27 13:00:00|13769.5|13768.1|13774|13772.6|13785|13783.6|13768|13766.6|205
1651064700000|2022-04-27 13:05:00|13773.5|13772.1|13756.5|13755.1|13776.5|13775.1|13750.5|13749.1|354
1651065000000|2022-04-27 13:10:00|13757|13755.6|13762|13760.6|13769.5|13768.1|13753.5|13752.1|230
1651065300000|2022-04-27 13:15:00|13762.5|13761.1|13776.5|13775.1|13781.5|13780.1|13758|13756.6|273
1651065600000|2022-04-27 13:20:00|13777|13775.6|13772|13770.6|13788.5|13787.1|13771|13769.6|188
1651065900000|2022-04-27 13:25:00|13771.5|13770.1|13766.5|13765.1|13783.5|13782.1|13766.5|13765.1|177
1651066200000|2022-04-27 13:30:00|13767.5|13766.1|13777.5|13776.1|13794|13792.6|13765|13763.6|436
1651066500000|2022-04-27 13:35:00|13778|13776.6|13774.5|13773.1|13785|13783.6|13755|13753.6|598
1651066800000|2022-04-27 13:40:00|13775|13773.6|13828.5|13827.1|13831.5|13830.1|13774.5|13773.1|629
1651067100000|2022-04-27 13:45:00|13829|13827.6|13841|13839.6|13843.5|13842.1|13819|13817.6|732
1651067400000|2022-04-27 13:50:00|13840.5|13839.1|13805.5|13804.1|13852.5|13851.1|13799.5|13798.1|666
1651067700000|2022-04-27 13:55:00|13806|13804.6|13797.5|13796.1|13811|13809.6|13789.5|13788.1|493
1651068000000|2022-04-27 14:00:00|13798|13796.6|13755.5|13754.1|13810|13808.6|13751|13749.6|953
1651068300000|2022-04-27 14:05:00|13756.5|13755.1|13755.5|13754.1|13773.5|13772.1|13748|13746.6|567
1651068600000|2022-04-27 14:10:00|13755.8|13754.4|13721.3|13719.9|13758.8|13757.4|13719.3|13717.9|641
1651068900000|2022-04-27 14:15:00|13721.8|13720.4|13693.8|13692.4|13721.8|13720.4|13686.3|13684.9|735
1651069200000|2022-04-27 14:20:00|13693.3|13691.9|13696.8|13695.4|13710.3|13708.9|13686.3|13684.9|746
1651069500000|2022-04-27 14:25:00|13696.3|13694.9|13684.3|13682.9|13709.3|13707.9|13683.3|13681.9|553
1651069800000|2022-04-27 14:30:00|13683.8|13682.4|13683.3|13681.9|13687.8|13686.4|13660.8|13659.4|1459
1651070100000|2022-04-27 14:35:00|13683.8|13682.4|13710.8|13709.4|13716.8|13715.4|13679.8|13678.4|779
1651070400000|2022-04-27 14:40:00|13710.3|13708.9|13730.3|13728.9|13733.8|13732.4|13709.3|13707.9|603
1651070700000|2022-04-27 14:45:00|13730.8|13729.4|13758.8|13757.4|13759.3|13757.9|13724.8|13723.4|577
1651071000000|2022-04-27 14:50:00|13759.3|13757.9|13738.8|13737.4|13766.3|13764.9|13737.8|13736.4|518
1651071300000|2022-04-27 14:55:00|13738.3|13736.9|13738.3|13736.9|13751.3|13749.9|13729.8|13728.4|465
1651071600000|2022-04-27 15:00:00|13739.8|13738.4|13744.8|13743.4|13769.3|13767.9|13734.8|13733.4|680
1651071900000|2022-04-27 15:05:00|13745.8|13744.4|13737.8|13736.4|13753.3|13751.9|13729.3|13727.9|409
1651072200000|2022-04-27 15:10:00|13738.3|13736.9|13728.8|13727.4|13753.8|13752.4|13717.8|13716.4|503
1651072500000|2022-04-27 15:15:00|13729.8|13728.4|13753.8|13752.4|13756.8|13755.4|13729.8|13728.4|470
1651072800000|2022-04-27 15:20:00|13753.3|13751.9|13745.8|13744.4|13757.3|13755.9|13727.3|13725.9|570
1651073100000|2022-04-27 15:25:00|13746.3|13744.9|13760.8|13759.4|13761.3|13759.9|13739.8|13738.4|811
1651073400000|2022-04-27 15:30:00|13761.5|13758.7|13793.5|13790.7|13793.5|13790.7|13759.5|13756.7|1945
1651073700000|2022-04-27 15:35:00|13794|13791.2|13783|13780.2|13796|13793.2|13773.5|13770.7|1211
1651074000000|2022-04-27 15:40:00|13784|13781.2|13790|13787.2|13800.5|13797.7|13777.5|13774.7|384
1651074300000|2022-04-27 15:45:00|13790.5|13787.7|13788|13785.2|13798|13795.2|13779|13776.2|262
1651074600000|2022-04-27 15:50:00|13788.5|13785.7|13760.5|13757.7|13790|13787.2|13757.5|13754.7|243
1651074900000|2022-04-27 15:55:00|13760|13757.2|13775.5|13772.7|13777|13774.2|13756.5|13753.7|165
1651075200000|2022-04-27 16:00:00|13776|13773.2|13776.5|13773.7|13780.5|13777.7|13757|13754.2|142
1651075500000|2022-04-27 16:05:00|13776|13773.2|13804|13801.2|13806|13803.2|13774.5|13771.7|213
1651075800000|2022-04-27 16:10:00|13804.5|13801.7|13795.5|13792.7|13806|13803.2|13793|13790.2|77
1651076100000|2022-04-27 16:15:00|13796|13793.2|13799.5|13796.7|13805|13802.2|13789|13786.2|185
1651076400000|2022-04-27 16:20:00|13799|13796.2|13836.5|13833.7|13845|13842.2|13794|13791.2|372
1651076700000|2022-04-27 16:25:00|13836|13833.2|13845.5|13842.7|13850|13847.2|13831|13828.2|418
1651077000000|2022-04-27 16:30:00|13846|13843.2|13833.5|13830.7|13854|13851.2|13828|13825.2|251
1651077300000|2022-04-27 16:35:00|13834|13831.2|13828.5|13825.7|13834.5|13831.7|13814.5|13811.7|207
1651077600000|2022-04-27 16:40:00|13829|13826.2|13840.5|13837.7|13850|13847.2|13821.5|13818.7|180
1651077900000|2022-04-27 16:45:00|13840|13837.2|13830.5|13827.7|13845.5|13842.7|13826.5|13823.7|127
1651078200000|2022-04-27 16:50:00|13831|13828.2|13828.5|13825.7|13835|13832.2|13824|13821.2|178
1651078500000|2022-04-27 16:55:00|13829|13826.2|13830.5|13827.7|13833|13830.2|13820|13817.2|86
1651078800000|2022-04-27 17:00:00|13831|13828.2|13831|13828.2|13837|13834.2|13789.5|13786.7|356
1651079100000|2022-04-27 17:05:00|13831.5|13828.7|13801.5|13798.7|13838|13835.2|13799.5|13796.7|208
1651079400000|2022-04-27 17:10:00|13804.5|13801.7|13800.5|13797.7|13813|13810.2|13783|13780.2|353
1651079700000|2022-04-27 17:15:00|13801|13798.2|13791.5|13788.7|13802|13799.2|13784.5|13781.7|148
1651080000000|2022-04-27 17:20:00|13792|13789.2|13802.5|13799.7|13813.5|13810.7|13791|13788.2|128
1651080300000|2022-04-27 17:25:00|13803|13800.2|13828.5|13825.7|13829|13826.2|13780.5|13777.7|183
1651080600000|2022-04-27 17:30:00|13828|13825.2|13828|13825.2|13832|13829.2|13812|13809.2|168
1651080900000|2022-04-27 17:35:00|13828.5|13825.7|13811.5|13808.7|13840|13837.2|13805|13802.2|192
1651081200000|2022-04-27 17:40:00|13811|13808.2|13805.5|13802.7|13811.5|13808.7|13799|13796.2|133
1651081500000|2022-04-27 17:45:00|13806|13803.2|13820|13817.2|13830.5|13827.7|13799|13796.2|140
1651081800000|2022-04-27 17:50:00|13820.5|13817.7|13828.5|13825.7|13838|13835.2|13819|13816.2|141
1651082100000|2022-04-27 17:55:00|13828|13825.2|13827.5|13824.7|13832|13829.2|13815.5|13812.7|102
1651082400000|2022-04-27 18:00:00|13827|13824.2|13812.5|13809.7|13827.5|13824.7|13809.5|13806.7|93
1651082700000|2022-04-27 18:05:00|13813|13810.2|13814.5|13811.7|13824.5|13821.7|13809.5|13806.7|60
1651083000000|2022-04-27 18:10:00|13814|13811.2|13819.5|13816.7|13825|13822.2|13806|13803.2|75
1651083300000|2022-04-27 18:15:00|13820|13817.2|13799.5|13796.7|13820.5|13817.7|13788|13785.2|176
1651083600000|2022-04-27 18:20:00|13800|13797.2|13797|13794.2|13813.5|13810.7|13797|13794.2|139
1651083900000|2022-04-27 18:25:00|13797.5|13794.7|13793.5|13790.7|13803|13800.2|13789|13786.2|92
1651084200000|2022-04-27 18:30:00|13793|13790.2|13807.5|13804.7|13811.5|13808.7|13788|13785.2|123
1651084500000|2022-04-27 18:35:00|13808|13805.2|13802|13799.2|13811|13808.2|13774.5|13771.7|190
1651084800000|2022-04-27 18:40:00|13802.5|13799.7|13812.5|13809.7|13820.5|13817.7|13800.5|13797.7|115
1651085100000|2022-04-27 18:45:00|13812|13809.2|13805.5|13802.7|13821.5|13818.7|13793|13790.2|128
1651085400000|2022-04-27 18:50:00|13806|13803.2|13780.5|13777.7|13808.5|13805.7|13778.5|13775.7|128
1651085700000|2022-04-27 18:55:00|13780|13777.2|13764|13761.2|13780|13777.2|13748|13745.2|300
1651086000000|2022-04-27 19:00:00|13764.5|13761.7|13752|13749.2|13767.5|13764.7|13743.5|13740.7|200
1651086300000|2022-04-27 19:05:00|13751.5|13748.7|13749|13746.2|13763|13760.2|13739|13736.2|177
1651086600000|2022-04-27 19:10:00|13748.5|13745.7|13754.5|13751.7|13762.5|13759.7|13739|13736.2|117
1651086900000|2022-04-27 19:15:00|13754|13751.2|13744.5|13741.7|13766.5|13763.7|13735|13732.2|191
1651087200000|2022-04-27 19:20:00|13744|13741.2|13739.5|13736.7|13750.5|13747.7|13727|13724.2|140
1651087500000|2022-04-27 19:25:00|13739|13736.2|13747.5|13744.7|13760|13757.2|13739|13736.2|154
1651087800000|2022-04-27 19:30:00|13748|13745.2|13747.5|13744.7|13761.5|13758.7|13742|13739.2|139
1651088100000|2022-04-27 19:35:00|13747|13744.2|13742.5|13739.7|13760|13757.2|13732.5|13729.7|98
1651088400000|2022-04-27 19:40:00|13743|13740.2|13761|13758.2|13771.5|13768.7|13738|13735.2|145
1651088700000|2022-04-27 19:45:00|13761.5|13758.7|13754.5|13751.7|13777|13774.2|13747.5|13744.7|200
1651089000000|2022-04-27 19:50:00|13751.5|13748.7|13752.5|13749.7|13760|13757.2|13731|13728.2|298
1651089300000|2022-04-27 19:55:00|13755.5|13752.7|13750|13747.2|13766|13763.2|13744.5|13741.7|207
1651089600000|2022-04-27 20:00:00|13753.6|13746.6|13752.7|13745.7|13762.8|13755.8|13742.6|13735.6|1398
1651089900000|2022-04-27 20:05:00|13753.3|13746.3|13778.7|13771.7|13802.7|13795.7|13750|13743|0
1651090200000|2022-04-27 20:10:00|13778|13771|13782.4|13775.4|13799|13792|13772.1|13765.1|0
1651090500000|2022-04-27 20:15:00|13782|13775|13797.1|13790.1|13804.7|13797.7|13781.7|13774.7|0
1651090800000|2022-04-27 20:20:00|13797.4|13790.4|13801.6|13794.6|13805.4|13798.4|13791.5|13784.5|0
1651091100000|2022-04-27 20:25:00|13801.3|13794.3|13802.1|13795.1|13808.1|13801.1|13796.2|13789.2|0
1651091400000|2022-04-27 20:30:00|13801.7|13794.7|13817|13810|13818.9|13811.9|13801.4|13794.4|0
1651091700000|2022-04-27 20:35:00|13816.7|13809.7|13824.7|13817.7|13824.7|13817.7|13814.5|13807.5|0
1651092000000|2022-04-27 20:40:00|13824|13817|13827.5|13820.5|13827.6|13820.6|13821|13814|0
1651092300000|2022-04-27 20:45:00|13827.1|13820.1|13848.7|13841.7|13852.5|13845.5|13823.8|13816.8|0
1651092600000|2022-04-27 20:50:00|13848.4|13841.4|13837.3|13830.3|13857.4|13850.4|13835|13828|0
1651092900000|2022-04-27 20:55:00|13836.9|13829.9|13845.4|13838.4|13851.5|13844.5|13836.9|13829.9|0
1651093200000|2022-04-27 21:00:00|13843.7|13836.7|13839.1|13832.1|13844.7|13837.7|13838.9|13831.9|0
1651093500000|2022-04-27 21:05:00|13838.9|13831.9|13839|13832|13839.4|13832.4|13837.7|13830.7|0
1651093800000|2022-04-27 21:10:00|13838.8|13831.8|13840.3|13833.3|13840.5|13833.5|13838.8|13831.8|0
1651094100000|2022-04-27 21:15:00|13840.2|13833.2|13840.4|13833.4|13840.5|13833.5|13839.1|13832.1|0
1651094400000|2022-04-27 21:20:00|13840.6|13833.6|13841.9|13834.9|13842|13835|13839.8|13832.8|0
1651094700000|2022-04-27 21:25:00|13841.8|13834.8|13840.8|13833.8|13841.8|13834.8|13840.5|13833.5|0
1651095000000|2022-04-27 21:30:00|13840.6|13833.6|13841|13834|13841.1|13834.1|13839.2|13832.2|0
1651095300000|2022-04-27 21:35:00|13840.9|13833.9|13842.4|13835.4|13843.8|13836.8|13840.8|13833.8|0
1651095600000|2022-04-27 21:40:00|13842.2|13835.2|13842.4|13835.4|13842.6|13835.6|13839.6|13832.6|0
1651095900000|2022-04-27 21:45:00|13841.4|13834.4|13840.9|13833.9|13844.6|13837.6|13840.9|13833.9|0
1651096200000|2022-04-27 21:50:00|13842.1|13835.1|13844.8|13837.8|13844.8|13837.8|13841.5|13834.5|0
1651096500000|2022-04-27 21:55:00|13844.5|13837.5|13845.8|13838.8|13845.9|13838.9|13844.5|13837.5|0
1651096800000|2022-04-27 22:00:00|13853.9|13846.9|13850.6|13843.6|13857.2|13850.2|13848.5|13841.5|0
1651097100000|2022-04-27 22:05:00|13850.2|13843.2|13851.2|13844.2|13855.3|13848.3|13850.1|13843.1|0
1651097400000|2022-04-27 22:10:00|13850.9|13843.9|13841.8|13834.8|13851.2|13844.2|13838.5|13831.5|0
1651097700000|2022-04-27 22:15:00|13841.7|13834.7|13839.7|13832.7|13849.7|13842.7|13838.7|13831.7|0
1651098000000|2022-04-27 22:20:00|13840|13833|13842|13835|13843|13836|13839.3|13832.3|0
1651098300000|2022-04-27 22:25:00|13842.3|13835.3|13838.3|13831.3|13843|13836|13837|13830|0
1651098600000|2022-04-27 22:30:00|13839|13832|13841|13834|13843.7|13836.7|13835.7|13828.7|0
1651098900000|2022-04-27 22:35:00|13841.3|13834.3|13843.7|13836.7|13844.4|13837.4|13839.7|13832.7|0
1651099200000|2022-04-27 22:40:00|13843|13836|13839.8|13832.8|13843|13836|13839.8|13832.8|0
1651099500000|2022-04-27 22:45:00|13839.7|13832.7|13842.5|13835.5|13847.1|13840.1|13839.7|13832.7|0
1651099800000|2022-04-27 22:50:00|13842.1|13835.1|13844.1|13837.1|13846.3|13839.3|13841.2|13834.2|0
1651100100000|2022-04-27 22:55:00|13844.5|13837.5|13841.1|13834.1|13845.1|13838.1|13837.9|13830.9|0
1651100400000|2022-04-27 23:00:00|13841.8|13834.8|13833.5|13826.5|13843.1|13836.1|13833.2|13826.2|0
1651100700000|2022-04-27 23:05:00|13833.8|13826.8|13836.2|13829.2|13837|13830|13832.6|13825.6|0
1651101000000|2022-04-27 23:10:00|13835.5|13828.5|13838.1|13831.1|13839.4|13832.4|13835.5|13828.5|0
1651101300000|2022-04-27 23:15:00|13837.7|13830.7|13838.8|13831.8|13839.5|13832.5|13835.4|13828.4|0
1651101600000|2022-04-27 23:20:00|13838.1|13831.1|13841.4|13834.4|13842.7|13835.7|13838.1|13831.1|0
1651101900000|2022-04-27 23:25:00|13841.7|13834.7|13845.5|13838.5|13847.9|13840.9|13841.1|13834.1|0
1651102200000|2022-04-27 23:30:00|13845.9|13838.9|13852.4|13845.4|13852.4|13845.4|13842.6|13835.6|0
1651102500000|2022-04-27 23:35:00|13853.1|13846.1|13847.7|13840.7|13853.7|13846.7|13847.1|13840.1|0
1651102800000|2022-04-27 23:40:00|13847.4|13840.4|13836.7|13829.7|13847.4|13840.4|13836.7|13829.7|0
1651103100000|2022-04-27 23:45:00|13837.3|13830.3|13839.1|13832.1|13841.9|13834.9|13837.3|13830.3|0
1651103400000|2022-04-27 23:50:00|13839.7|13832.7|13839|13832|13841.4|13834.4|13837.7|13830.7|0
1651103700000|2022-04-27 23:55:00|13839.3|13832.3|13842.3|13835.3|13843.1|13836.1|13839.3|13832.3|0
1651104000000|2022-04-28 00:00:00|13841.7|13834.7|13833.1|13826.1|13841.7|13834.7|13832.4|13825.4|0
1651104300000|2022-04-28 00:05:00|13832.4|13825.4|13830.6|13823.6|13835.3|13828.3|13829.3|13822.3|0
1651104600000|2022-04-28 00:10:00|13830.3|13823.3|13829.6|13822.6|13832|13825|13828.3|13821.3|0
1651104900000|2022-04-28 00:15:00|13828.3|13821.3|13784.1|13779.1|13829|13822|13775.6|13770.6|89
1651105200000|2022-04-28 00:20:00|13783.6|13778.6|13776.1|13771.1|13784.1|13779.1|13771.1|13766.1|12
1651105500000|2022-04-28 00:25:00|13775.6|13770.6|13781.1|13776.1|13788.6|13783.6|13775.1|13770.1|15
1651105800000|2022-04-28 00:30:00|13780.6|13775.6|13785.1|13780.1|13785.6|13780.6|13764.1|13759.1|23
1651106100000|2022-04-28 00:35:00|13784.1|13779.1|13791.6|13786.6|13796.1|13791.1|13784.1|13779.1|8
1651106400000|2022-04-28 00:40:00|13791.1|13786.1|13800.1|13795.1|13800.6|13795.6|13790.6|13785.6|2
1651106700000|2022-04-28 00:45:00|13800.6|13795.6|13802.1|13797.1|13808.6|13803.6|13799.6|13794.6|4
1651107000000|2022-04-28 00:50:00|13802.6|13797.6|13821.6|13816.6|13822.6|13817.6|13802.1|13797.1|17
1651107300000|2022-04-28 00:55:00|13822.1|13817.1|13817.6|13812.6|13823.6|13818.6|13814.1|13809.1|18
1651107600000|2022-04-28 01:00:00|13821.6|13816.6|13832.1|13827.1|13833.1|13828.1|13807.6|13802.6|30
1651107900000|2022-04-28 01:05:00|13831.6|13826.6|13820.6|13815.6|13832.1|13827.1|13819.6|13814.6|8
1651108200000|2022-04-28 01:10:00|13820.1|13815.1|13819.1|13814.1|13820.6|13815.6|13816.6|13811.6|2
1651108500000|2022-04-28 01:15:00|13818.6|13813.6|13827.1|13822.1|13828.6|13823.6|13818.6|13813.6|15
1651108800000|2022-04-28 01:20:00|13828.1|13823.1|13803.6|13798.6|13828.1|13823.1|13801.6|13796.6|11
1651109100000|2022-04-28 01:25:00|13803.1|13798.1|13804.1|13799.1|13812.6|13807.6|13799.6|13794.6|9
1651109400000|2022-04-28 01:30:00|13803.1|13798.1|13790.6|13785.6|13809.6|13804.6|13787.6|13782.6|20
1651109700000|2022-04-28 01:35:00|13791.1|13786.1|13802.6|13797.6|13803.6|13798.6|13783.6|13778.6|17
1651110000000|2022-04-28 01:40:00|13802.1|13797.1|13803.6|13798.6|13811.1|13806.1|13801.6|13796.6|6
1651110300000|2022-04-28 01:45:00|13805.6|13800.6|13806.6|13801.6|13808.6|13803.6|13799.6|13794.6|5
1651110600000|2022-04-28 01:50:00|13807.1|13802.1|13814.1|13809.1|13821.1|13816.1|13806.6|13801.6|5
1651110900000|2022-04-28 01:55:00|13814.6|13809.6|13823.6|13818.6|13824.1|13819.1|13812.1|13807.1|10
1651111200000|2022-04-28 02:00:00|13825.1|13820.1|13822.6|13817.6|13827.1|13822.1|13818.1|13813.1|3
1651111500000|2022-04-28 02:05:00|13821.6|13816.6|13819.6|13814.6|13825.6|13820.6|13819.6|13814.6|2
1651111800000|2022-04-28 02:10:00|13818.6|13813.6|13826.6|13821.6|13827.1|13822.1|13818.1|13813.1|13
1651112100000|2022-04-28 02:15:00|13826.1|13821.1|13822.1|13817.1|13826.6|13821.6|13821.6|13816.6|2
1651112400000|2022-04-28 02:20:00|13823.1|13818.1|13820.6|13815.6|13823.1|13818.1|13819.6|13814.6|1
1651112700000|2022-04-28 02:25:00|13821.1|13816.1|13821.6|13816.6|13823.6|13818.6|13816.1|13811.1|0
1651113000000|2022-04-28 02:30:00|13822.1|13817.1|13825.6|13820.6|13827.6|13822.6|13819.6|13814.6|2
1651113300000|2022-04-28 02:35:00|13826.1|13821.1|13828.1|13823.1|13829.6|13824.6|13825.1|13820.1|1
1651113600000|2022-04-28 02:40:00|13828.6|13823.6|13844.1|13839.1|13844.1|13839.1|13828.6|13823.6|24
1651113900000|2022-04-28 02:45:00|13843.6|13838.6|13840.1|13835.1|13844.1|13839.1|13840.1|13835.1|2
1651114200000|2022-04-28 02:50:00|13839.6|13834.6|13836.6|13831.6|13839.6|13834.6|13835.6|13830.6|1
1651114500000|2022-04-28 02:55:00|13837.1|13832.1|13831.1|13826.1|13838.6|13833.6|13828.1|13823.1|1
1651114800000|2022-04-28 03:00:00|13831.6|13826.6|13825.6|13820.6|13831.6|13826.6|13825.1|13820.1|1
1651115100000|2022-04-28 03:05:00|13826.1|13821.1|13831.6|13826.6|13833.1|13828.1|13825.6|13820.6|4
1651115400000|2022-04-28 03:10:00|13832.1|13827.1|13839.1|13834.1|13844.1|13839.1|13830.1|13825.1|9
1651115700000|2022-04-28 03:15:00|13839.6|13834.6|13823.1|13818.1|13843.6|13838.6|13817.6|13812.6|15
1651116000000|2022-04-28 03:20:00|13820.1|13815.1|13826.1|13821.1|13828.1|13823.1|13811.6|13806.6|27
1651116300000|2022-04-28 03:25:00|13826.6|13821.6|13826.6|13821.6|13832.1|13827.1|13825.6|13820.6|0
1651116600000|2022-04-28 03:30:00|13826.1|13821.1|13832.1|13827.1|13835.6|13830.6|13822.6|13817.6|8
1651116900000|2022-04-28 03:35:00|13831.1|13826.1|13823.6|13818.6|13831.1|13826.1|13823.6|13818.6|2
1651117200000|2022-04-28 03:40:00|13824.1|13819.1|13820.1|13815.1|13825.1|13820.1|13818.1|13813.1|1
1651117500000|2022-04-28 03:45:00|13820.6|13815.6|13820.1|13815.1|13824.1|13819.1|13819.6|13814.6|0
1651117800000|2022-04-28 03:50:00|13820.6|13815.6|13819.1|13814.1|13821.6|13816.6|13818.1|13813.1|0
1651118100000|2022-04-28 03:55:00|13818.6|13813.6|13821.6|13816.6|13822.1|13817.1|13814.6|13809.6|4
1651118400000|2022-04-28 04:00:00|13822.1|13817.1|13819.6|13814.6|13826.1|13821.1|13819.6|13814.6|0
1651118700000|2022-04-28 04:05:00|13820.1|13815.1|13821.1|13816.1|13824.6|13819.6|13818.6|13813.6|8
1651119000000|2022-04-28 04:10:00|13821.6|13816.6|13824.6|13819.6|13829.6|13824.6|13821.6|13816.6|1
1651119300000|2022-04-28 04:15:00|13823.6|13818.6|13816.1|13811.1|13823.6|13818.6|13814.6|13809.6|2
1651119600000|2022-04-28 04:20:00|13815.6|13810.6|13818.1|13813.1|13820.6|13815.6|13815.6|13810.6|7
1651119900000|2022-04-28 04:25:00|13817.6|13812.6|13820.1|13815.1|13820.1|13815.1|13815.6|13810.6|0
1651120200000|2022-04-28 04:30:00|13820.6|13815.6|13830.6|13825.6|13832.6|13827.6|13818.6|13813.6|18
1651120500000|2022-04-28 04:35:00|13830.1|13825.1|13829.6|13824.6|13831.6|13826.6|13827.6|13822.6|6
1651120800000|2022-04-28 04:40:00|13830.1|13825.1|13843.1|13838.1|13844.6|13839.6|13830.1|13825.1|9
1651121100000|2022-04-28 04:45:00|13842.6|13837.6|13845.1|13840.1|13849.1|13844.1|13842.1|13837.1|9
1651121400000|2022-04-28 04:50:00|13845.6|13840.6|13838.1|13833.1|13846.1|13841.1|13837.1|13832.1|7
1651121700000|2022-04-28 04:55:00|13837.6|13832.6|13842.1|13837.1|13845.1|13840.1|13835.1|13830.1|9
1651122000000|2022-04-28 05:00:00|13842.6|13837.6|13833.6|13828.6|13842.6|13837.6|13828.6|13823.6|7
1651122300000|2022-04-28 05:05:00|13833.1|13828.1|13837.1|13832.1|13837.6|13832.6|13832.1|13827.1|1
1651122600000|2022-04-28 05:10:00|13836.6|13831.6|13832.6|13827.6|13838.6|13833.6|13829.6|13824.6|12
1651122900000|2022-04-28 05:15:00|13832.1|13827.1|13826.1|13821.1|13832.6|13827.6|13822.6|13817.6|5
1651123200000|2022-04-28 05:20:00|13826.6|13821.6|13819.1|13814.1|13829.1|13824.1|13819.1|13814.1|8
1651123500000|2022-04-28 05:25:00|13819.6|13814.6|13834.6|13829.6|13834.6|13829.6|13817.1|13812.1|10
1651123800000|2022-04-28 05:30:00|13835.1|13830.1|13839.6|13834.6|13839.6|13834.6|13832.6|13827.6|8
1651124100000|2022-04-28 05:35:00|13839.1|13834.1|13843.6|13838.6|13855.6|13850.6|13839.1|13834.1|32
1651124400000|2022-04-28 05:40:00|13845.6|13840.6|13844.1|13839.1|13848.1|13843.1|13837.1|13832.1|25
1651124700000|2022-04-28 05:45:00|13844.6|13839.6|13867.6|13862.6|13878.6|13873.6|13843.6|13838.6|147
1651125000000|2022-04-28 05:50:00|13868.1|13863.1|13886.6|13881.6|13887.6|13882.6|13868.1|13863.1|138
1651125300000|2022-04-28 05:55:00|13883.1|13878.1|13875.6|13870.6|13883.1|13878.1|13874.1|13869.1|83
1651125600000|2022-04-28 06:00:00|13874.1|13869.1|13870.5|13867.7|13882|13879.2|13852|13849.2|249
1651125900000|2022-04-28 06:05:00|13870|13867.2|13868|13865.2|13877.5|13874.7|13851|13848.2|229
1651126200000|2022-04-28 06:10:00|13871|13868.2|13879.5|13876.7|13882.5|13879.7|13858|13855.2|191
1651126500000|2022-04-28 06:15:00|13880|13877.2|13898|13895.2|13900|13897.2|13880|13877.2|292
1651126800000|2022-04-28 06:20:00|13898.5|13895.7|13897.5|13894.7|13911|13908.2|13893.5|13890.7|212
1651127100000|2022-04-28 06:25:00|13898|13895.2|13901.5|13898.7|13909|13906.2|13895.5|13892.7|202
1651127400000|2022-04-28 06:30:00|13901|13898.2|13911.5|13908.7|13914.5|13911.7|13899.5|13896.7|158
1651127700000|2022-04-28 06:35:00|13912|13909.2|13903|13900.2|13912|13909.2|13895.5|13892.7|187
1651128000000|2022-04-28 06:40:00|13903.5|13900.7|13905|13902.2|13908.5|13905.7|13891.5|13888.7|129
1651128300000|2022-04-28 06:45:00|13904.5|13901.7|13906.5|13903.7|13914.5|13911.7|13904|13901.2|106
1651128600000|2022-04-28 06:50:00|13907|13904.2|13918|13915.2|13925.5|13922.7|13906|13903.2|201
1651128900000|2022-04-28 06:55:00|13918.5|13915.7|13914|13911.2|13925|13922.2|13905.5|13902.7|331
1651129200000|2022-04-28 07:00:00|13913.3|13911.9|13924.8|13923.4|13932.3|13930.9|13900.8|13899.4|1262
1651129500000|2022-04-28 07:05:00|13924.3|13922.9|13912.8|13911.4|13929.8|13928.4|13891.8|13890.4|887
1651129800000|2022-04-28 07:10:00|13916.8|13915.4|13966.8|13965.4|13980.8|13979.4|13905.8|13904.4|1243
1651130100000|2022-04-28 07:15:00|13967.3|13965.9|13972.8|13971.4|13987.8|13986.4|13959.8|13958.4|840
1651130400000|2022-04-28 07:20:00|13972.3|13970.9|13994.3|13992.9|13997.8|13996.4|13967.3|13965.9|860
1651130700000|2022-04-28 07:25:00|13993.8|13992.4|14001.8|14000.4|14004.8|14003.4|13971.3|13969.9|606
1651131000000|2022-04-28 07:30:00|14002.3|14000.9|13997.8|13996.4|14009.8|14008.4|13993.3|13991.9|696
1651131300000|2022-04-28 07:35:00|13998.3|13996.9|14026.3|14024.9|14031.8|14030.4|13998.3|13996.9|835
1651131600000|2022-04-28 07:40:00|14025.4|14024|14025.9|14024.5|14029.9|14028.5|14015.4|14014|488
1651131900000|2022-04-28 07:45:00|14025.4|14024|14028.9|14027.5|14035.4|14034|14006.9|14005.5|941
1651132200000|2022-04-28 07:50:00|14028.4|14027|14021.9|14020.5|14035.4|14034|14016.9|14015.5|509
1651132500000|2022-04-28 07:55:00|14022.4|14021|14008.4|14007|14025.9|14024.5|14003.4|14002|757
1651132800000|2022-04-28 08:00:00|14007.9|14006.5|14019.9|14018.5|14033.4|14032|14005.9|14004.5|474
1651133100000|2022-04-28 08:05:00|14019.4|14018|14037.9|14036.5|14045.9|14044.5|14019.4|14018|626
1651133400000|2022-04-28 08:10:00|14037.4|14036|14039.9|14038.5|14047.9|14046.5|14026.9|14025.5|664
1651133700000|2022-04-28 08:15:00|14039.4|14038|14048.9|14047.5|14049.9|14048.5|14037.4|14036|304
1651134000000|2022-04-28 08:20:00|14049.4|14048|14064.9|14063.5|14067.4|14066|14042.4|14041|553
1651134300000|2022-04-28 08:25:00|14064.4|14063|14057.9|14056.5|14071.4|14070|14057.9|14056.5|413
1651134600000|2022-04-28 08:30:00|14058.4|14057|14064.9|14063.5|14069.4|14068|14051.9|14050.5|427
1651134900000|2022-04-28 08:35:00|14064.4|14063|14062.9|14061.5|14067.9|14066.5|14057.9|14056.5|383
1651135200000|2022-04-28 08:40:00|14062.4|14061|14052.9|14051.5|14073.4|14072|14048.9|14047.5|380
1651135500000|2022-04-28 08:45:00|14052.4|14051|14050.9|14049.5|14060.9|14059.5|14047.4|14046|246
1651135800000|2022-04-28 08:50:00|14051.4|14050|14054.9|14053.5|14055.9|14054.5|14040.4|14039|342
1651136100000|2022-04-28 08:55:00|14054.4|14053|14072.4|14071|14072.4|14071|14047.9|14046.5|270
1651136400000|2022-04-28 09:00:00|14071.9|14070.5|14072.4|14071|14078.4|14077|14064.9|14063.5|332
1651136700000|2022-04-28 09:05:00|14072.9|14071.5|14066.9|14065.5|14077.4|14076|14060.4|14059|382
1651137000000|2022-04-28 09:10:00|14067.4|14066|14067.9|14066.5|14075.4|14074|14061.9|14060.5|245
1651137300000|2022-04-28 09:15:00|14067.4|14066|14055.9|14054.5|14067.4|14066|14052.9|14051.5|292
1651137600000|2022-04-28 09:20:00|14054.9|14053.5|14056.9|14055.5|14058.9|14057.5|14046.9|14045.5|404
1651137900000|2022-04-28 09:25:00|14056.4|14055|14036.9|14035.5|14056.9|14055.5|14032.4|14031|415
1651138200000|2022-04-28 09:30:00|14037.4|14036|14052.9|14051.5|14055.9|14054.5|14036.9|14035.5|260
1651138500000|2022-04-28 09:35:00|14053.4|14052|14050.9|14049.5|14061.4|14060|14049.9|14048.5|230
1651138800000|2022-04-28 09:40:00|14050.4|14049|14033.4|14032|14058.4|14057|14026.9|14025.5|394
1651139100000|2022-04-28 09:45:00|14032.9|14031.5|14044.9|14043.5|14050.9|14049.5|14022.9|14021.5|630
1651139400000|2022-04-28 09:50:00|14044.4|14043|14030.9|14029.5|14046.4|14045|14025.9|14024.5|351
1651139700000|2022-04-28 09:55:00|14030.4|14029|14019.9|14018.5|14030.9|14029.5|14009.9|14008.5|583
1651140000000|2022-04-28 10:00:00|14019.4|14018|14031.9|14030.5|14037.4|14036|14011.9|14010.5|478
1651140300000|2022-04-28 10:05:00|14032.4|14031|14034.4|14033|14049.4|14048|14026.9|14025.5|333
1651140600000|2022-04-28 10:10:00|14034.9|14033.5|14027.9|14026.5|14038.4|14037|14026.4|14025|160
1651140900000|2022-04-28 10:15:00|14028.4|14027|13990.4|13989|14028.4|14027|13988.4|13987|513
1651141200000|2022-04-28 10:20:00|13989.9|13988.5|13978.9|13977.5|13994.9|13993.5|13977.4|13976|541
1651141500000|2022-04-28 10:25:00|13979.4|13978|13958.9|13957.5|13979.9|13978.5|13951.4|13950|547
1651141800000|2022-04-28 10:30:00|13958.4|13957|13972.9|13971.5|13975.4|13974|13940.9|13939.5|681
1651142100000|2022-04-28 10:35:00|13972.4|13971|13960.9|13959.5|13975.4|13974|13957.4|13956|360
1651142400000|2022-04-28 10:40:00|13960.4|13959|13962.9|13961.5|13970.9|13969.5|13957.9|13956.5|281
1651142700000|2022-04-28 10:45:00|13962.4|13961|13950.9|13949.5|13962.9|13961.5|13946.9|13945.5|267
1651143000000|2022-04-28 10:50:00|13950.4|13949|13964.9|13963.5|13967.4|13966|13949.4|13948|239
1651143300000|2022-04-28 10:55:00|13965.4|13964|13981.9|13980.5|13984.9|13983.5|13963.9|13962.5|470
1651143600000|2022-04-28 11:00:00|13983.9|13982.5|13996.9|13995.5|14001.9|14000.5|13980.4|13979|376
1651143900000|2022-04-28 11:05:00|13997.4|13996|14021.9|14020.5|14026.4|14025|13991.9|13990.5|430
1651144200000|2022-04-28 11:10:00|14021.4|14020|14011.9|14010.5|14027.9|14026.5|14006.9|14005.5|279
1651144500000|2022-04-28 11:15:00|14011.4|14010|14016.9|14015.5|14017.9|14016.5|14007.4|14006|225
1651144800000|2022-04-28 11:20:00|14015.9|14014.5|14021.9|14020.5|14028.9|14027.5|14011.9|14010.5|156
1651145100000|2022-04-28 11:25:00|14021.4|14020|14022.9|14021.5|14031.4|14030|14018.4|14017|181
1651145400000|2022-04-28 11:30:00|14022.4|14021|14021.4|14020|14032.4|14031|14020.4|14019|183
1651145700000|2022-04-28 11:35:00|14020.9|14019.5|14022.9|14021.5|14026.4|14025|14019.4|14018|135
1651146000000|2022-04-28 11:40:00|14022.4|14021|14020.9|14019.5|14025.9|14024.5|14016.4|14015|144
1651146300000|2022-04-28 11:45:00|14020.4|14019|14013.4|14012|14024.4|14023|14011.9|14010.5|102
1651146600000|2022-04-28 11:50:00|14012.9|14011.5|14013.9|14012.5|14020.4|14019|14007.9|14006.5|190
1651146900000|2022-04-28 11:55:00|14013.4|14012|14001.4|14000|14014.9|14013.5|13993.4|13992|283
1651147200000|2022-04-28 12:00:00|14000.9|13999.5|13981.9|13980.5|14000.9|13999.5|13977.4|13976|414
1651147500000|2022-04-28 12:05:00|13982.4|13981|13973.4|13972|13985.4|13984|13966.9|13965.5|341
1651147800000|2022-04-28 12:10:00|13972.9|13971.5|13972.9|13971.5|13982.4|13981|13969.4|13968|189
1651148100000|2022-04-28 12:15:00|13971.9|13970.5|13988.9|13987.5|13989.9|13988.5|13969.9|13968.5|225
1651148400000|2022-04-28 12:20:00|13987.9|13986.5|14007.9|14006.5|14008.9|14007.5|13982.4|13981|300
1651148700000|2022-04-28 12:25:00|14008.4|14007|13985.9|13984.5|14008.9|14007.5|13984.9|13983.5|181
1651149000000|2022-04-28 12:30:00|13986.9|13985.5|13966.4|13965|13986.9|13985.5|13956.9|13955.5|468
1651149300000|2022-04-28 12:35:00|13965.9|13964.5|13997.9|13996.5|14003.4|14002|13958.9|13957.5|769
1651149600000|2022-04-28 12:40:00|13997.4|13996|14022.9|14021.5|14026.9|14025.5|13995.9|13994.5|505
1651149900000|2022-04-28 12:45:00|14023.4|14022|14008.3|14006.9|14024.9|14023.5|14007.8|14006.4|152
1651150200000|2022-04-28 12:50:00|14008.8|14007.4|13987.8|13986.4|14009.8|14008.4|13981.3|13979.9|353
1651150500000|2022-04-28 12:55:00|13987.3|13985.9|13991.8|13990.4|13991.8|13990.4|13978.3|13976.9|355
1651150800000|2022-04-28 13:00:00|13990.8|13989.4|13994.3|13992.9|14003.8|14002.4|13983.8|13982.4|251
1651151100000|2022-04-28 13:05:00|13994.8|13993.4|14009.8|14008.4|14009.8|14008.4|13991.8|13990.4|151
1651151400000|2022-04-28 13:10:00|14009.3|14007.9|13992.3|13990.9|14009.8|14008.4|13992.3|13990.9|201
1651151700000|2022-04-28 13:15:00|13992.8|13991.4|13998.8|13997.4|14004.3|14002.9|13986.3|13984.9|236
1651152000000|2022-04-28 13:20:00|13999.3|13997.9|14000.8|13999.4|14004.8|14003.4|13997.3|13995.9|156
1651152300000|2022-04-28 13:25:00|14001.3|13999.9|13986.3|13984.9|14003.3|14001.9|13979.3|13977.9|244
1651152600000|2022-04-28 13:30:00|13986.8|13985.4|13953.8|13952.4|13994.8|13993.4|13952.8|13951.4|766
1651152900000|2022-04-28 13:35:00|13954.3|13952.9|13953.8|13952.4|13967.8|13966.4|13943.3|13941.9|775
1651153200000|2022-04-28 13:40:00|13954.3|13952.9|13938.8|13937.4|13965.3|13963.9|13932.8|13931.4|568
1651153500000|2022-04-28 13:45:00|13937.8|13936.4|13941.3|13939.9|13962.8|13961.4|13936.8|13935.4|515
1651153800000|2022-04-28 13:50:00|13941.8|13940.4|13932.8|13931.4|13947.8|13946.4|13912.8|13911.4|753
1651154100000|2022-04-28 13:55:00|13933.3|13931.9|13908.8|13907.4|13933.3|13931.9|13907.8|13906.4|423
1651154400000|2022-04-28 14:00:00|13908.3|13906.9|13870.8|13869.4|13911.3|13909.9|13868.3|13866.9|973
1651154700000|2022-04-28 14:05:00|13871.3|13869.9|13884.8|13883.4|13896.3|13894.9|13856.8|13855.4|883
1651155000000|2022-04-28 14:10:00|13885.2|13883.8|13889.7|13888.3|13896.7|13895.3|13871.2|13869.8|568
1651155300000|2022-04-28 14:15:00|13890.2|13888.8|13935.2|13933.8|13938.2|13936.8|13886.7|13885.3|994
1651155600000|2022-04-28 14:20:00|13934.7|13933.3|13907.2|13905.8|13937.2|13935.8|13905.7|13904.3|498
1651155900000|2022-04-28 14:25:00|13906.7|13905.3|13867.2|13865.8|13908.7|13907.3|13867.2|13865.8|777
1651156200000|2022-04-28 14:30:00|13865.2|13863.8|13825.2|13823.8|13868.7|13867.3|13823.7|13822.3|930
1651156500000|2022-04-28 14:35:00|13825.7|13824.3|13840.7|13839.3|13854.7|13853.3|13821.7|13820.3|580
1651156800000|2022-04-28 14:40:00|13841.2|13839.8|13856.2|13854.8|13856.7|13855.3|13833.7|13832.3|439
1651157100000|2022-04-28 14:45:00|13855.7|13854.3|13866.2|13864.8|13876.7|13875.3|13849.2|13847.8|618
1651157400000|2022-04-28 14:50:00|13864.2|13862.8|13881.2|13879.8|13882.7|13881.3|13855.2|13853.8|399
1651157700000|2022-04-28 14:55:00|13880.7|13879.3|13905.2|13903.8|13907.2|13905.8|13877.2|13875.8|414
1651158000000|2022-04-28 15:00:00|13904.2|13902.8|13913.7|13912.3|13921.7|13920.3|13895.2|13893.8|446
1651158300000|2022-04-28 15:05:00|13914.2|13912.8|13933.2|13931.8|13935.7|13934.3|13904.7|13903.3|520
1651158600000|2022-04-28 15:10:00|13932.7|13931.3|13937.2|13935.8|13940.7|13939.3|13928.2|13926.8|320
1651158900000|2022-04-28 15:15:00|13936.7|13935.3|13951.7|13950.3|13957.2|13955.8|13930.7|13929.3|482
1651159200000|2022-04-28 15:20:00|13952.2|13950.8|13961.2|13959.8|13967.2|13965.8|13944.7|13943.3|574
1651159500000|2022-04-28 15:25:00|13961.7|13960.3|13961.2|13959.8|13978.2|13976.8|13955.2|13953.8|905
1651159800000|2022-04-28 15:30:00|13961.7|13960.3|13983.9|13981.1|13983.9|13981.1|13943.9|13941.1|1453
1651160100000|2022-04-28 15:35:00|13984.4|13981.6|13958.9|13956.1|13987.9|13985.1|13954.4|13951.6|638
1651160400000|2022-04-28 15:40:00|13958.4|13955.6|13943.9|13941.1|13966.9|13964.1|13941.9|13939.1|424
1651160700000|2022-04-28 15:45:00|13943.4|13940.6|13950.9|13948.1|13951.9|13949.1|13930.9|13928.1|330
1651161000000|2022-04-28 15:50:00|13950.4|13947.6|13960.9|13958.1|13972.4|13969.6|13939.9|13937.1|391
1651161300000|2022-04-28 15:55:00|13960.4|13957.6|13958.9|13956.1|13963.9|13961.1|13948.4|13945.6|146
1651161600000|2022-04-28 16:00:00|13959.4|13956.6|13967.4|13964.6|13970.4|13967.6|13950.4|13947.6|184
1651161900000|2022-04-28 16:05:00|13966.9|13964.1|13959.9|13957.1|13966.9|13964.1|13946.4|13943.6|89
1651162200000|2022-04-28 16:10:00|13960.4|13957.6|13988.9|13986.1|13989.4|13986.6|13959.4|13956.6|196
1651162500000|2022-04-28 16:15:00|13988.4|13985.6|14002.9|14000.1|14005.4|14002.6|13981.9|13979.1|230
1651162800000|2022-04-28 16:20:00|14003.4|14000.6|14016.9|14014.1|14021.4|14018.6|14001.9|13999.1|253
1651163100000|2022-04-28 16:25:00|14016.4|14013.6|14019.9|14017.1|14024.9|14022.1|14013.4|14010.6|228
1651163400000|2022-04-28 16:30:00|14020.4|14017.6|14030.9|14028.1|14030.9|14028.1|14016.4|14013.6|162
1651163700000|2022-04-28 16:35:00|14031.4|14028.6|14037.9|14035.1|14042.4|14039.6|14029.4|14026.6|160
1651164000000|2022-04-28 16:40:00|14037.4|14034.6|14056.4|14053.6|14056.4|14053.6|14036.9|14034.1|189
1651164300000|2022-04-28 16:45:00|14056.9|14054.1|14056.9|14054.1|14074.4|14071.6|14053.9|14051.1|503
1651164600000|2022-04-28 16:50:00|14057.4|14054.6|14055.4|14052.6|14058.9|14056.1|14041.9|14039.1|327
1651164900000|2022-04-28 16:55:00|14055.9|14053.1|14051.9|14049.1|14057.9|14055.1|14041.9|14039.1|186
1651165200000|2022-04-28 17:00:00|14053.9|14051.1|14054.4|14051.6|14060.4|14057.6|14039.4|14036.6|212
1651165500000|2022-04-28 17:05:00|14054.9|14052.1|14053.9|14051.1|14060.9|14058.1|14040.4|14037.6|156
1651165800000|2022-04-28 17:10:00|14054.4|14051.6|14067.4|14064.6|14073.4|14070.6|14052.4|14049.6|234
1651166100000|2022-04-28 17:15:00|14066.9|14064.1|14067.9|14065.1|14073.4|14070.6|14050.9|14048.1|192
1651166400000|2022-04-28 17:20:00|14067.4|14064.6|14060.9|14058.1|14068.9|14066.1|14050.4|14047.6|122
1651166700000|2022-04-28 17:25:00|14060.4|14057.6|14067.9|14065.1|14071.4|14068.6|14056.9|14054.1|121
1651167000000|2022-04-28 17:30:00|14068.4|14065.6|14073.9|14071.1|14077.4|14074.6|14052.9|14050.1|274
1651167300000|2022-04-28 17:35:00|14074.4|14071.6|14083.9|14081.1|14086.9|14084.1|14064.4|14061.6|263
1651167600000|2022-04-28 17:40:00|14084.4|14081.6|14077.4|14074.6|14090.4|14087.6|14065.4|14062.6|275
1651167900000|2022-04-28 17:45:00|14077.9|14075.1|14091.9|14089.1|14095.9|14093.1|14070.9|14068.1|226
1651168200000|2022-04-28 17:50:00|14091.4|14088.6|14076.9|14074.1|14091.9|14089.1|14075.4|14072.6|206
1651168500000|2022-04-28 17:55:00|14077.4|14074.6|14084.9|14082.1|14087.9|14085.1|14072.9|14070.1|171
1651168800000|2022-04-28 18:00:00|14085.4|14082.6|14086.4|14083.6|14092.9|14090.1|14077.9|14075.1|180
1651169100000|2022-04-28 18:05:00|14086.9|14084.1|14083.9|14081.1|14089.4|14086.6|14076.9|14074.1|77
1651169400000|2022-04-28 18:10:00|14084.4|14081.6|14081.9|14079.1|14091.4|14088.6|14080.4|14077.6|74
1651169700000|2022-04-28 18:15:00|14081.4|14078.6|14091.9|14089.1|14091.9|14089.1|14073.4|14070.6|80
1651170000000|2022-04-28 18:20:00|14091.4|14088.6|14092.4|14089.6|14093.4|14090.6|14079.4|14076.6|135
1651170300000|2022-04-28 18:25:00|14091.9|14089.1|14084.9|14082.1|14091.9|14089.1|14082.4|14079.6|178
1651170600000|2022-04-28 18:30:00|14085.4|14082.6|14080.9|14078.1|14090.4|14087.6|14072.9|14070.1|155
1651170900000|2022-04-28 18:35:00|14081.4|14078.6|14082.9|14080.1|14085.9|14083.1|14077.4|14074.6|158
1651171200000|2022-04-28 18:40:00|14083.4|14080.6|14089.9|14087.1|14092.9|14090.1|14080.9|14078.1|141
1651171500000|2022-04-28 18:45:00|14090.4|14087.6|14097.4|14094.6|14097.4|14094.6|14087.4|14084.6|120
1651171800000|2022-04-28 18:50:00|14096.9|14094.1|14086.4|14083.6|14102.4|14099.6|14086.4|14083.6|201
1651172100000|2022-04-28 18:55:00|14085.9|14083.1|14094.4|14091.6|14097.4|14094.6|14083.9|14081.1|126
1651172400000|2022-04-28 19:00:00|14094.9|14092.1|14095.9|14093.1|14101.4|14098.6|14088.4|14085.6|109
1651172700000|2022-04-28 19:05:00|14095.4|14092.6|14098.9|14096.1|14102.9|14100.1|14094.9|14092.1|143
1651173000000|2022-04-28 19:10:00|14099.4|14096.6|14093.9|14091.1|14099.9|14097.1|14091.4|14088.6|66
1651173300000|2022-04-28 19:15:00|14093.4|14090.6|14099.9|14097.1|14102.9|14100.1|14090.4|14087.6|77
1651173600000|2022-04-28 19:20:00|14100.4|14097.6|14122.9|14120.1|14123.9|14121.1|14095.4|14092.6|251
1651173900000|2022-04-28 19:25:00|14122.4|14119.6|14099.9|14097.1|14122.9|14120.1|14098.9|14096.1|226
1651174200000|2022-04-28 19:30:00|14100.4|14097.6|14088.9|14086.1|14103.9|14101.1|14084.9|14082.1|193
1651174500000|2022-04-28 19:35:00|14089.4|14086.6|14083.9|14081.1|14096.4|14093.6|14074.4|14071.6|316
1651174800000|2022-04-28 19:40:00|14083.4|14080.6|14078.9|14076.1|14094.4|14091.6|14075.4|14072.6|150
1651175100000|2022-04-28 19:45:00|14079.9|14077.1|14091.4|14088.6|14092.9|14090.1|14073.9|14071.1|263
1651175400000|2022-04-28 19:50:00|14088.9|14086.1|14081.4|14078.6|14088.9|14086.1|14074.9|14072.1|316
1651175700000|2022-04-28 19:55:00|14081.9|14079.1|14096.9|14094.1|14098.4|14095.6|14070.4|14067.6|419
1651176000000|2022-04-28 20:00:00|14099.8|14092.8|14047.3|14040.3|14099.8|14092.8|14016.3|14009.3|665
1651176300000|2022-04-28 20:05:00|14046|14039|14028.5|14021.5|14063.4|14056.4|14028.3|14021.3|0
1651176600000|2022-04-28 20:10:00|14028.9|14021.9|14024|14017|14045.9|14038.9|14020.6|14013.6|0
1651176900000|2022-04-28 20:15:00|14025.3|14018.3|14028|14021|14033|14026|14017.3|14010.3|0
1651177200000|2022-04-28 20:20:00|14026.7|14019.7|14038.7|14031.7|14047.5|14040.5|14022.1|14015.1|0
1651177500000|2022-04-28 20:25:00|14038.4|14031.4|14040.5|14033.5|14044.2|14037.2|14030.1|14023.1|0
1651177800000|2022-04-28 20:30:00|14041.5|14034.5|14080.7|14073.7|14108.6|14101.6|14041.1|14034.1|0
1651178100000|2022-04-28 20:35:00|14080|14073|14072.5|14065.5|14094|14087|14069.2|14062.2|0
1651178400000|2022-04-28 20:40:00|14072.9|14065.9|14071.3|14064.3|14076.6|14069.6|14063.9|14056.9|0
1651178700000|2022-04-28 20:45:00|14072.3|14065.3|14033.7|14026.7|14072.6|14065.6|14032.2|14025.2|0
1651179000000|2022-04-28 20:50:00|14033.1|14026.1|14042.5|14035.5|14045.4|14038.4|14031.4|14024.4|0
1651179300000|2022-04-28 20:55:00|14042.8|14035.8|14040.8|14033.8|14054.1|14047.1|14036.3|14029.3|0
1651179600000|2022-04-28 21:00:00|14038.6|14031.6|14033.4|14026.4|14047.3|14040.3|14030.4|14023.4|0
1651179900000|2022-04-28 21:05:00|14033.3|14026.3|14026.8|14019.8|14034.1|14027.1|14022.6|14015.6|0
1651180200000|2022-04-28 21:10:00|14026.7|14019.7|14014.1|14007.1|14033.4|14026.4|14013.8|14006.8|0
1651180500000|2022-04-28 21:15:00|14014|14007|14013.9|14006.9|14018.4|14011.4|14011.2|14004.2|0
1651180800000|2022-04-28 21:20:00|14010.8|14003.8|13987.8|13980.8|14014.5|14007.5|13977.9|13970.9|0
1651181100000|2022-04-28 21:25:00|13987.9|13980.9|13996.5|13989.5|14001.9|13994.9|13984.7|13977.7|0
1651181400000|2022-04-28 21:30:00|13996.6|13989.6|13996.6|13989.6|13999|13992|13992.2|13985.2|0
1651181700000|2022-04-28 21:35:00|13997|13990|13997.8|13990.8|13997.8|13990.8|13992.3|13985.3|0
1651182000000|2022-04-28 21:40:00|13998|13991|14001.5|13994.5|14010.9|14003.9|13998|13991|0
1651182300000|2022-04-28 21:45:00|14000.5|13993.5|14016.9|14009.9|14018.4|14011.4|14000.5|13993.5|0
1651182600000|2022-04-28 21:50:00|14016.8|14009.8|14018.6|14011.6|14021.5|14014.5|14015|14008|0
1651182900000|2022-04-28 21:55:00|14018.3|14011.3|14018.2|14011.2|14025.3|14018.3|14017.7|14010.7|0
1651183200000|2022-04-28 22:00:00|14017.8|14010.8|14015.8|14008.8|14017.8|14010.8|13983.7|13976.7|0
1651183500000|2022-04-28 22:05:00|14015.2|14008.2|14017.8|14010.8|14022.8|14015.8|14013.8|14006.8|0
1651183800000|2022-04-28 22:10:00|14018.1|14011.1|14021.3|14014.3|14026.1|14019.1|14011.4|14004.4|0
1651184100000|2022-04-28 22:15:00|14021.6|14014.6|14024.7|14017.7|14030.1|14023.1|14021.6|14014.6|0
1651184400000|2022-04-28 22:20:00|14024.4|14017.4|14024.2|14017.2|14034.4|14027.4|14022.2|14015.2|0
1651184700000|2022-04-28 22:25:00|14024.8|14017.8|14020.9|14013.9|14025.8|14018.8|14014.9|14007.9|0
1651185000000|2022-04-28 22:30:00|14020.6|14013.6|14025.6|14018.6|14030.9|14023.9|14020.3|14013.3|0
1651185300000|2022-04-28 22:35:00|14024.9|14017.9|14020.8|14013.8|14025.6|14018.6|14019.7|14012.7|0
1651185600000|2022-04-28 22:40:00|14020.5|14013.5|14012.1|14005.1|14022.1|14015.1|14008.2|14001.2|0
1651185900000|2022-04-28 22:45:00|14010.8|14003.8|14010.6|14003.6|14014.2|14007.2|14007.7|14000.7|0
1651186200000|2022-04-28 22:50:00|14010.3|14003.3|14008.9|14001.9|14012|14005|14006.1|13999.1|0
1651186500000|2022-04-28 22:55:00|14009.2|14002.2|14013.8|14006.8|14014.8|14007.8|14008.2|14001.2|0
1651186800000|2022-04-28 23:00:00|14014.4|14007.4|14009.8|14002.8|14014.4|14007.4|14007.1|14000.1|0
1651187100000|2022-04-28 23:05:00|14009.1|14002.1|14011.6|14004.6|14011.6|14004.6|14007.4|14000.4|0
1651187400000|2022-04-28 23:10:00|14011.3|14004.3|14012.3|14005.3|14014.2|14007.2|14009.6|14002.6|0
1651187700000|2022-04-28 23:15:00|14011.3|14004.3|14021.1|14014.1|14023|14016|14009|14002|0
1651188000000|2022-04-28 23:20:00|14020.4|14013.4|14019.9|14012.9|14024.5|14017.5|14019.4|14012.4|0
1651188300000|2022-04-28 23:25:00|14020.2|14013.2|14020.9|14013.9|14021.2|14014.2|14017.9|14010.9|0
1651188600000|2022-04-28 23:30:00|14021.2|14014.2|14015.2|14008.2|14023.2|14016.2|14014.6|14007.6|0
1651188900000|2022-04-28 23:35:00|14015.6|14008.6|14012.7|14005.7|14017.2|14010.2|14010.7|14003.7|0
1651189200000|2022-04-28 23:40:00|14013.4|14006.4|14013.4|14006.4|14014.7|14007.7|14011.4|14004.4|0
1651189500000|2022-04-28 23:45:00|14014.1|14007.1|14015.4|14008.4|14015.4|14008.4|14012.1|14005.1|0
1651189800000|2022-04-28 23:50:00|14014.7|14007.7|14015.4|14008.4|14016.7|14009.7|14013.4|14006.4|0
1651190100000|2022-04-28 23:55:00|14015.8|14008.8|14013.5|14006.5|14015.8|14008.8|14012.2|14005.2|0
1651190400000|2022-04-29 00:00:00|14014.2|14007.2|14016.3|14009.3|14017.6|14010.6|14012.9|14005.9|0
1651190700000|2022-04-29 00:05:00|14016.9|14009.9|14019.6|14012.6|14020.2|14013.2|14016.3|14009.3|0
1651191000000|2022-04-29 00:10:00|14018.9|14011.9|14029|14022|14030.2|14023.2|14018.9|14011.9|0
1651191300000|2022-04-29 00:15:00|14029.6|14022.6|14036.7|14029.7|14039.6|14032.6|14029.6|14022.6|0
1651191600000|2022-04-29 00:20:00|14037.4|14030.4|14046.3|14039.3|14047|14040|14037.4|14030.4|0
1651191900000|2022-04-29 00:25:00|14045.7|14038.7|14047.7|14040.7|14050.3|14043.3|14045|14038|0
1651192200000|2022-04-29 00:30:00|14048.3|14041.3|14044.1|14037.1|14048.3|14041.3|14044|14037|0
1651192500000|2022-04-29 00:35:00|14044.5|14037.5|14042.1|14035.1|14047.4|14040.4|14041.4|14034.4|0
1651192800000|2022-04-29 00:40:00|14042.7|14035.7|14038.2|14031.2|14042.7|14035.7|14036.2|14029.2|0
1651193100000|2022-04-29 00:45:00|14037.5|14030.5|14038.2|14031.2|14039.8|14032.8|14036.2|14029.2|0
1651193400000|2022-04-29 00:50:00|14038.5|14031.5|14036.9|14029.9|14043.3|14036.3|14036.2|14029.2|0
1651193700000|2022-04-29 00:55:00|14036.2|14029.2|14043.6|14036.6|14044.2|14037.2|14035.6|14028.6|0
1651194000000|2022-04-29 01:00:00|14043.9|14036.9|14041|14034|14046.2|14039.2|14039.6|14032.6|0
1651194300000|2022-04-29 01:05:00|14041.3|14034.3|14045.5|14038.5|14046.2|14039.2|14041.3|14034.3|0
1651194600000|2022-04-29 01:10:00|14046.8|14039.8|14044|14037|14049.5|14042.5|14042.3|14035.3|0
1651194900000|2022-04-29 01:15:00|14044.4|14037.4|14055.5|14048.5|14059.2|14052.2|14043|14036|0
1651195200000|2022-04-29 01:20:00|14055.9|14048.9|14053.6|14046.6|14057.5|14050.5|14048.3|14041.3|0
1651195500000|2022-04-29 01:25:00|14053.9|14046.9|14058.9|14051.9|14064.2|14057.2|14053.6|14046.6|0
1651195800000|2022-04-29 01:30:00|14059.6|14052.6|14092.5|14087.5|14092.5|14087.5|14059.6|14052.6|54
1651196100000|2022-04-29 01:35:00|14094|14089|14108|14103|14110|14105|14094|14089|26
1651196400000|2022-04-29 01:40:00|14108.5|14103.5|14116|14111|14121.5|14116.5|14104|14099|72
1651196700000|2022-04-29 01:45:00|14116.5|14111.5|14123|14118|14124|14119|14114|14109|60
1651197000000|2022-04-29 01:50:00|14122.5|14117.5|14113.5|14108.5|14122.5|14117.5|14112.5|14107.5|37
1651197300000|2022-04-29 01:55:00|14113|14108|14107.5|14102.5|14114.5|14109.5|14107.5|14102.5|10
1651197600000|2022-04-29 02:00:00|14107|14102|14111|14106|14114|14109|14107|14102|21
1651197900000|2022-04-29 02:05:00|14110|14105|14110.5|14105.5|14111.5|14106.5|14104|14099|17
1651198200000|2022-04-29 02:10:00|14111|14106|14105.5|14100.5|14114|14109|14105|14100|12
1651198500000|2022-04-29 02:15:00|14106|14101|14109.5|14104.5|14114|14109|14106|14101|32
1651198800000|2022-04-29 02:20:00|14109|14104|14108.5|14103.5|14109.5|14104.5|14104|14099|16
1651199100000|2022-04-29 02:25:00|14108|14103|14101|14096|14108|14103|14096.5|14091.5|27
1651199400000|2022-04-29 02:30:00|14098|14093|14087.5|14082.5|14101|14096|14086|14081|22
1651199700000|2022-04-29 02:35:00|14088|14083|14085|14080|14098|14093|14085|14080|25
1651200000000|2022-04-29 02:40:00|14084.5|14079.5|14093.5|14088.5|14093.5|14088.5|14080|14075|23
1651200300000|2022-04-29 02:45:00|14094|14089|14093.5|14088.5|14099|14094|14092.5|14087.5|18
1651200600000|2022-04-29 02:50:00|14094|14089|14099|14094|14100.5|14095.5|14093.5|14088.5|19
1651200900000|2022-04-29 02:55:00|14099.5|14094.5|14101.5|14096.5|14106|14101|14095|14090|23
1651201200000|2022-04-29 03:00:00|14102|14097|14106|14101|14110|14105|14102|14097|12
1651201500000|2022-04-29 03:05:00|14105.5|14100.5|14097.5|14092.5|14105.5|14100.5|14096|14091|9
1651201800000|2022-04-29 03:10:00|14097|14092|14094.5|14089.5|14099.5|14094.5|14089|14084|31
1651202100000|2022-04-29 03:15:00|14094|14089|14103.5|14098.5|14107|14102|14091.5|14086.5|9
1651202400000|2022-04-29 03:20:00|14104|14099|14102|14097|14107.5|14102.5|14101.5|14096.5|7
1651202700000|2022-04-29 03:25:00|14102.5|14097.5|14121|14116|14122.5|14117.5|14102|14097|27
1651203000000|2022-04-29 03:30:00|14120.5|14115.5|14122|14117|14124.5|14119.5|14119|14114|13
1651203300000|2022-04-29 03:35:00|14121.5|14116.5|14115|14110|14124|14119|14112|14107|14
1651203600000|2022-04-29 03:40:00|14115.5|14110.5|14124.5|14119.5|14126|14121|14113.5|14108.5|28
1651203900000|2022-04-29 03:45:00|14125|14120|14127|14122|14132|14127|14123.5|14118.5|17
1651204200000|2022-04-29 03:50:00|14127.5|14122.5|14117.5|14112.5|14137.5|14132.5|14117.5|14112.5|114
1651204500000|2022-04-29 03:55:00|14117|14112|14117.5|14112.5|14118.5|14113.5|14107|14102|32
1651204800000|2022-04-29 04:00:00|14118|14113|14114|14109|14123.5|14118.5|14113|14108|4
1651205100000|2022-04-29 04:05:00|14115|14110|14119|14114|14121.5|14116.5|14112.5|14107.5|26
1651205400000|2022-04-29 04:10:00|14119.5|14114.5|14111.5|14106.5|14119.5|14114.5|14109|14104|5
1651205700000|2022-04-29 04:15:00|14112|14107|14114.5|14109.5|14116|14111|14111.5|14106.5|12
1651206000000|2022-04-29 04:20:00|14115|14110|14119|14114|14119|14114|14114.5|14109.5|20
1651206300000|2022-04-29 04:25:00|14119.5|14114.5|14120.5|14115.5|14123.5|14118.5|14119|14114|15
1651206600000|2022-04-29 04:30:00|14121|14116|14128|14123|14130|14125|14121|14116|14
1651206900000|2022-04-29 04:35:00|14127|14122|14130.5|14125.5|14132.5|14127.5|14125.5|14120.5|23
1651207200000|2022-04-29 04:40:00|14130|14125|14132.5|14127.5|14132.5|14127.5|14130|14125|1
1651207500000|2022-04-29 04:45:00|14133|14128|14143|14138|14143|14138|14128.5|14123.5|29
1651207800000|2022-04-29 04:50:00|14143.5|14138.5|14139.5|14134.5|14144|14139|14135.5|14130.5|17
1651208100000|2022-04-29 04:55:00|14140|14135|14141|14136|14143.5|14138.5|14136|14131|17
1651208400000|2022-04-29 05:00:00|14141.5|14136.5|14156.5|14151.5|14169|14164|14141.5|14136.5|114
1651208700000|2022-04-29 05:05:00|14157|14152|14159.5|14154.5|14164.5|14159.5|14151|14146|14
1651209000000|2022-04-29 05:10:00|14161|14156|14151|14146|14161|14156|14150.5|14145.5|6
1651209300000|2022-04-29 05:15:00|14151.5|14146.5|14144|14139|14153|14148|14143.5|14138.5|16
1651209600000|2022-04-29 05:20:00|14144.5|14139.5|14137.5|14132.5|14146.5|14141.5|14125|14120|40
1651209900000|2022-04-29 05:25:00|14138|14133|14139.5|14134.5|14139.5|14134.5|14133|14128|6
1651210200000|2022-04-29 05:30:00|14140|14135|14148|14143|14152|14147|14133|14128|71
1651210500000|2022-04-29 05:35:00|14148.5|14143.5|14154|14149|14157|14152|14147.5|14142.5|19
1651210800000|2022-04-29 05:40:00|14153.5|14148.5|14163.5|14158.5|14167.5|14162.5|14146|14141|98
1651211100000|2022-04-29 05:45:00|14163|14158|14162.5|14157.5|14164.5|14159.5|14157.5|14152.5|19
1651211400000|2022-04-29 05:50:00|14162|14157|14144|14139|14162|14157|14142.5|14137.5|36
1651211700000|2022-04-29 05:55:00|14142|14137|14148|14143|14148|14143|14139|14134|32
1651212000000|2022-04-29 06:00:00|14146.9|14144.1|14142.9|14140.1|14146.9|14144.1|14112.4|14109.6|286
1651212300000|2022-04-29 06:05:00|14143.9|14141.1|14155.9|14153.1|14158.9|14156.1|14139.4|14136.6|249
1651212600000|2022-04-29 06:10:00|14155.4|14152.6|14140.9|14138.1|14156.4|14153.6|14137.9|14135.1|148
1651212900000|2022-04-29 06:15:00|14141.4|14138.6|14129.9|14127.1|14146.9|14144.1|14121.4|14118.6|144
1651213200000|2022-04-29 06:20:00|14130.4|14127.6|14127.9|14125.1|14134.4|14131.6|14115.9|14113.1|158
1651213500000|2022-04-29 06:25:00|14128.4|14125.6|14117.9|14115.1|14128.9|14126.1|14109.9|14107.1|123
1651213800000|2022-04-29 06:30:00|14117.4|14114.6|14127.9|14125.1|14132.4|14129.6|14108.9|14106.1|141
1651214100000|2022-04-29 06:35:00|14129.4|14126.6|14135.9|14133.1|14143.4|14140.6|14127.9|14125.1|144
1651214400000|2022-04-29 06:40:00|14135.4|14132.6|14141.4|14138.6|14146.4|14143.6|14133.4|14130.6|125
1651214700000|2022-04-29 06:45:00|14141.9|14139.1|14126.4|14123.6|14143.9|14141.1|14124.9|14122.1|143
1651215000000|2022-04-29 06:50:00|14126.9|14124.1|14110.9|14108.1|14129.4|14126.6|14110.4|14107.6|238
1651215300000|2022-04-29 06:55:00|14109.9|14107.1|14101.4|14098.6|14115.4|14112.6|14087.9|14085.1|339
1651215600000|2022-04-29 07:00:00|14101.9|14099.1|14096.2|14094.8|14114.7|14113.3|14071.2|14069.8|1416
1651215900000|2022-04-29 07:05:00|14095.2|14093.8|14117.2|14115.8|14121.2|14119.8|14087.7|14086.3|806
1651216200000|2022-04-29 07:10:00|14118.7|14117.3|14092.7|14091.3|14124.2|14122.8|14091.7|14090.3|546
1651216500000|2022-04-29 07:15:00|14093.2|14091.8|14107.7|14106.3|14114.2|14112.8|14084.7|14083.3|389
1651216800000|2022-04-29 07:20:00|14108.7|14107.3|14123.7|14122.3|14136.2|14134.8|14108.2|14106.8|518
1651217100000|2022-04-29 07:25:00|14123.2|14121.8|14113.7|14112.3|14139.7|14138.3|14088.2|14086.8|663
1651217400000|2022-04-29 07:30:00|14113.2|14111.8|14133.2|14131.8|14138.2|14136.8|14110.2|14108.8|619
1651217700000|2022-04-29 07:35:00|14132.7|14131.3|14142.2|14140.8|14157.2|14155.8|14131.7|14130.3|620
1651218000000|2022-04-29 07:40:00|14142.7|14141.3|14139.2|14137.8|14147.2|14145.8|14123.7|14122.3|508
1651218300000|2022-04-29 07:45:00|14141.2|14139.8|14148.2|14146.8|14149.7|14148.3|14133.2|14131.8|337
1651218600000|2022-04-29 07:50:00|14148.7|14147.3|14148.2|14146.8|14157.7|14156.3|14132.2|14130.8|467
1651218900000|2022-04-29 07:55:00|14147.7|14146.3|14135.2|14133.8|14151.2|14149.8|14128.7|14127.3|344
1651219200000|2022-04-29 08:00:00|14132.7|14131.3|14150.7|14149.3|14151.7|14150.3|14125.2|14123.8|379
1651219500000|2022-04-29 08:05:00|14151.2|14149.8|14163.2|14161.8|14164.2|14162.8|14143.7|14142.3|404
1651219800000|2022-04-29 08:10:00|14163.7|14162.3|14161.7|14160.3|14168.2|14166.8|14156.2|14154.8|398
1651220100000|2022-04-29 08:15:00|14162.2|14160.8|14146.2|14144.8|14166.2|14164.8|14146.2|14144.8|375
1651220400000|2022-04-29 08:20:00|14146.7|14145.3|14130.2|14128.8|14146.7|14145.3|14125.7|14124.3|493
1651220700000|2022-04-29 08:25:00|14130.7|14129.3|14151.2|14149.8|14151.2|14149.8|14122.2|14120.8|390
1651221000000|2022-04-29 08:30:00|14150.7|14149.3|14140.2|14138.8|14151.7|14150.3|14139.2|14137.8|311
1651221300000|2022-04-29 08:35:00|14139.7|14138.3|14145.2|14143.8|14151.7|14150.3|14136.2|14134.8|439
1651221600000|2022-04-29 08:40:00|14144.7|14143.3|14142.2|14140.8|14156.2|14154.8|14136.7|14135.3|469
1651221900000|2022-04-29 08:45:00|14142.7|14141.3|14166.7|14165.3|14169.7|14168.3|14139.2|14137.8|545
1651222200000|2022-04-29 08:50:00|14166.2|14164.8|14166.7|14165.3|14175.2|14173.8|14161.7|14160.3|728
1651222500000|2022-04-29 08:55:00|14166.2|14164.8|14162.2|14160.8|14169.7|14168.3|14160.2|14158.8|267
1651222800000|2022-04-29 09:00:00|14161.7|14160.3|14159.2|14157.8|14162.7|14161.3|14146.2|14144.8|451
1651223100000|2022-04-29 09:05:00|14159.7|14158.3|14146.7|14145.3|14161.7|14160.3|14139.7|14138.3|303
1651223400000|2022-04-29 09:10:00|14147.2|14145.8|14146.7|14145.3|14158.7|14157.3|14142.2|14140.8|348
1651223700000|2022-04-29 09:15:00|14146.2|14144.8|14141.7|14140.3|14149.2|14147.8|14135.2|14133.8|199
1651224000000|2022-04-29 09:20:00|14142.2|14140.8|14143.7|14142.3|14148.2|14146.8|14136.2|14134.8|169
1651224300000|2022-04-29 09:25:00|14143.2|14141.8|14119.7|14118.3|14143.2|14141.8|14119.2|14117.8|275
1651224600000|2022-04-29 09:30:00|14120.2|14118.8|14105.2|14103.8|14120.2|14118.8|14100.7|14099.3|509
1651224900000|2022-04-29 09:35:00|14104.7|14103.3|14115.7|14114.3|14119.2|14117.8|14101.2|14099.8|224
1651225200000|2022-04-29 09:40:00|14115.2|14113.8|14107.2|14105.8|14115.2|14113.8|14093.2|14091.8|263
1651225500000|2022-04-29 09:45:00|14106.7|14105.3|14106.2|14104.8|14107.7|14106.3|14097.2|14095.8|317
1651225800000|2022-04-29 09:50:00|14105.7|14104.3|14106.2|14104.8|14113.7|14112.3|14099.7|14098.3|380
1651226100000|2022-04-29 09:55:00|14108.2|14106.8|14118.7|14117.3|14120.7|14119.3|14103.2|14101.8|352
1651226400000|2022-04-29 10:00:00|14118.2|14116.8|14123.2|14121.8|14137.2|14135.8|14116.2|14114.8|394
1651226700000|2022-04-29 10:05:00|14123.7|14122.3|14122.2|14120.8|14123.7|14122.3|14108.2|14106.8|243
1651227000000|2022-04-29 10:10:00|14121.7|14120.3|14116.2|14114.8|14122.2|14120.8|14110.2|14108.8|91
1651227300000|2022-04-29 10:15:00|14115.7|14114.3|14114.2|14112.8|14124.7|14123.3|14111.7|14110.3|138
1651227600000|2022-04-29 10:20:00|14113.7|14112.3|14103.7|14102.3|14119.2|14117.8|14102.2|14100.8|257
1651227900000|2022-04-29 10:25:00|14104.2|14102.8|14097.2|14095.8|14108.2|14106.8|14089.2|14087.8|203
1651228200000|2022-04-29 10:30:00|14096.7|14095.3|14099.2|14097.8|14102.2|14100.8|14083.2|14081.8|493
1651228500000|2022-04-29 10:35:00|14099.7|14098.3|14083.7|14082.3|14101.2|14099.8|14082.2|14080.8|285
1651228800000|2022-04-29 10:40:00|14084.2|14082.8|14071.2|14069.8|14095.7|14094.3|14070.7|14069.3|426
1651229100000|2022-04-29 10:45:00|14070.7|14069.3|14062.7|14061.3|14074.7|14073.3|14060.7|14059.3|399
1651229400000|2022-04-29 10:50:00|14063.2|14061.8|14062.7|14061.3|14072.7|14071.3|14058.2|14056.8|300
1651229700000|2022-04-29 10:55:00|14062.2|14060.8|14046.7|14045.3|14065.2|14063.8|14037.2|14035.8|378
1651230000000|2022-04-29 11:00:00|14048.2|14046.8|14051.7|14050.3|14063.2|14061.8|14044.7|14043.3|697
1651230300000|2022-04-29 11:05:00|14052.2|14050.8|14067.2|14065.8|14070.7|14069.3|14052.2|14050.8|270
1651230600000|2022-04-29 11:10:00|14066.7|14065.3|14070.2|14068.8|14072.7|14071.3|14058.7|14057.3|213
1651230900000|2022-04-29 11:15:00|14069.7|14068.3|14079.2|14077.8|14080.7|14079.3|14069.2|14067.8|193
1651231200000|2022-04-29 11:20:00|14078.7|14077.3|14092.2|14090.8|14093.7|14092.3|14077.7|14076.3|278
1651231500000|2022-04-29 11:25:00|14091.7|14090.3|14085.2|14083.8|14097.7|14096.3|14082.2|14080.8|335
1651231800000|2022-04-29 11:30:00|14084.7|14083.3|14080.2|14078.8|14092.2|14090.8|14078.2|14076.8|130
1651232100000|2022-04-29 11:35:00|14080.7|14079.3|14085.7|14084.3|14086.2|14084.8|14074.7|14073.3|134
1651232400000|2022-04-29 11:40:00|14085|14083.6|14089.5|14088.1|14094.5|14093.1|14077.5|14076.1|332
1651232700000|2022-04-29 11:45:00|14089|14087.6|14090|14088.6|14100|14098.6|14088.5|14087.1|176
1651233000000|2022-04-29 11:50:00|14089.5|14088.1|14087.5|14086.1|14092.5|14091.1|14078.5|14077.1|162
1651233300000|2022-04-29 11:55:00|14088|14086.6|14091|14089.6|14096.5|14095.1|14087|14085.6|130
1651233600000|2022-04-29 12:00:00|14090.5|14089.1|14094.5|14093.1|14101.5|14100.1|14087|14085.6|163
1651233900000|2022-04-29 12:05:00|14095|14093.6|14104.5|14103.1|14107|14105.6|14095|14093.6|129
1651234200000|2022-04-29 12:10:00|14104|14102.6|14108|14106.6|14108|14106.6|14092.5|14091.1|142
1651234500000|2022-04-29 12:15:00|14107.5|14106.1|14118.5|14117.1|14121|14119.6|14106.5|14105.1|211
1651234800000|2022-04-29 12:20:00|14119|14117.6|14131.5|14130.1|14132|14130.6|14116.5|14115.1|233
1651235100000|2022-04-29 12:25:00|14132|14130.6|14134|14132.6|14134.5|14133.1|14127|14125.6|196
1651235400000|2022-04-29 12:30:00|14133.5|14132.1|14121|14119.6|14133.5|14132.1|14102.5|14101.1|676
1651235700000|2022-04-29 12:35:00|14121.5|14120.1|14118.5|14117.1|14124.5|14123.1|14099|14097.6|294
1651236000000|2022-04-29 12:40:00|14118|14116.6|14129|14127.6|14132|14130.6|14114.5|14113.1|262
1651236300000|2022-04-29 12:45:00|14128.5|14127.1|14137.5|14136.1|14142.5|14141.1|14122|14120.6|250
1651236600000|2022-04-29 12:50:00|14137|14135.6|14141.5|14140.1|14145.5|14144.1|14133.5|14132.1|159
1651236900000|2022-04-29 12:55:00|14141|14139.6|14122|14120.6|14146.5|14145.1|14122|14120.6|183
1651237200000|2022-04-29 13:00:00|14120.5|14119.1|14115.5|14114.1|14126.5|14125.1|14113|14111.6|246
1651237500000|2022-04-29 13:05:00|14115|14113.6|14089.5|14088.1|14115.5|14114.1|14088.5|14087.1|549
1651237800000|2022-04-29 13:10:00|14089|14087.6|14085.5|14084.1|14099.5|14098.1|14083.5|14082.1|296
1651238100000|2022-04-29 13:15:00|14086|14084.6|14093|14091.6|14097|14095.6|14083|14081.6|186
1651238400000|2022-04-29 13:20:00|14092.5|14091.1|14106.5|14105.1|14107.5|14106.1|14090|14088.6|229
1651238700000|2022-04-29 13:25:00|14106|14104.6|14108|14106.6|14112.5|14111.1|14098.5|14097.1|188
1651239000000|2022-04-29 13:30:00|14108.5|14107.1|14122.5|14121.1|14129.5|14128.1|14098.5|14097.1|572
1651239300000|2022-04-29 13:35:00|14123|14121.6|14117.5|14116.1|14138|14136.6|14114|14112.6|598
1651239600000|2022-04-29 13:40:00|14117|14115.6|14104.5|14103.1|14134|14132.6|14103|14101.6|462
1651239900000|2022-04-29 13:45:00|14105|14103.6|14131.5|14130.1|14140|14138.6|14103|14101.6|366
1651240200000|2022-04-29 13:50:00|14131|14129.6|14138.5|14137.1|14144|14142.6|14128|14126.6|325
1651240500000|2022-04-29 13:55:00|14138|14136.6|14184|14182.6|14190.5|14189.1|14138|14136.6|1011
1651240800000|2022-04-29 14:00:00|14185.5|14184.1|14185.5|14184.1|14188.5|14187.1|14165|14163.6|880
1651241100000|2022-04-29 14:05:00|14185|14183.6|14170|14168.6|14191.5|14190.1|14154.5|14153.1|684
1651241400000|2022-04-29 14:10:00|14170.5|14169.1|14167.5|14166.1|14180.5|14179.1|14160.5|14159.1|563
1651241700000|2022-04-29 14:15:00|14167|14165.6|14108.5|14107.1|14182|14180.6|14100|14098.6|1120
1651242000000|2022-04-29 14:20:00|14109|14107.6|14108.5|14107.1|14118|14116.6|14100.5|14099.1|451
1651242300000|2022-04-29 14:25:00|14109|14107.6|14064.5|14063.1|14114.5|14113.1|14062.5|14061.1|603
1651242600000|2022-04-29 14:30:00|14065|14063.6|14069.5|14068.1|14082.5|14081.1|14059|14057.6|594
1651242900000|2022-04-29 14:35:00|14069|14067.6|14070.5|14069.1|14075|14073.6|14048.5|14047.1|725
1651243200000|2022-04-29 14:40:00|14070|14068.6|14075.5|14074.1|14081.5|14080.1|14064.5|14063.1|347
1651243500000|2022-04-29 14:45:00|14076|14074.6|14064.5|14063.1|14076.5|14075.1|14055.5|14054.1|356
1651243800000|2022-04-29 14:50:00|14064|14062.6|14067.5|14066.1|14075|14073.6|14055.5|14054.1|311
1651244100000|2022-04-29 14:55:00|14068|14066.6|14092.5|14091.1|14096.5|14095.1|14063|14061.6|587
1651244400000|2022-04-29 15:00:00|14093|14091.6|14087.5|14086.1|14093|14091.6|14071.5|14070.1|467
1651244700000|2022-04-29 15:05:00|14088|14086.6|14080.5|14079.1|14107.5|14106.1|14074.5|14073.1|487
1651245000000|2022-04-29 15:10:00|14081|14079.6|14074.5|14073.1|14086.5|14085.1|14061|14059.6|421
1651245300000|2022-04-29 15:15:00|14073.5|14072.1|14077|14075.6|14080.5|14079.1|14066.5|14065.1|439
1651245600000|2022-04-29 15:20:00|14077.5|14076.1|14087|14085.6|14099.5|14098.1|14068|14066.6|532
1651245900000|2022-04-29 15:25:00|14086.5|14085.1|14079.5|14078.1|14092.5|14091.1|14065.5|14064.1|1591
1651246200000|2022-04-29 15:30:00|14080.2|14077.4|14096.2|14093.4|14115.7|14112.9|14061.2|14058.4|1858
1651246500000|2022-04-29 15:35:00|14096.7|14093.9|14102.7|14099.9|14119.2|14116.4|14094.2|14091.4|819
1651246800000|2022-04-29 15:40:00|14102.2|14099.4|14127.2|14124.4|14128.7|14125.9|14099.2|14096.4|346
1651247100000|2022-04-29 15:45:00|14126.7|14123.9|14123.2|14120.4|14141.7|14138.9|14118.2|14115.4|270
1651247400000|2022-04-29 15:50:00|14123.7|14120.9|14116.2|14113.4|14127.7|14124.9|14108.7|14105.9|237
1651247700000|2022-04-29 15:55:00|14116.7|14113.9|14093.7|14090.9|14121.2|14118.4|14093.2|14090.4|586
1651248000000|2022-04-29 16:00:00|14094.2|14091.4|14055.2|14052.4|14096.2|14093.4|14051.7|14048.9|309
1651248300000|2022-04-29 16:05:00|14054.7|14051.9|14037.7|14034.9|14057.2|14054.4|14037.7|14034.9|437
1651248600000|2022-04-29 16:10:00|14038.2|14035.4|14055.2|14052.4|14057.2|14054.4|14036.7|14033.9|221
1651248900000|2022-04-29 16:15:00|14055.7|14052.9|14044.7|14041.9|14057.2|14054.4|14042.7|14039.9|100
1651249200000|2022-04-29 16:20:00|14045.2|14042.4|14060.2|14057.4|14060.2|14057.4|14042.7|14039.9|140
1651249500000|2022-04-29 16:25:00|14059.7|14056.9|14050.7|14047.9|14064.7|14061.9|14043.7|14040.9|115
1651249800000|2022-04-29 16:30:00|14050.2|14047.4|14045.2|14042.4|14056.2|14053.4|14041.7|14038.9|135
1651250100000|2022-04-29 16:35:00|14045.7|14042.9|14053.2|14050.4|14056.7|14053.9|14043.2|14040.4|92
1651250400000|2022-04-29 16:40:00|14052.7|14049.9|14036.7|14033.9|14056.2|14053.4|14035.7|14032.9|91
1651250700000|2022-04-29 16:45:00|14037.2|14034.4|14038.2|14035.4|14043.2|14040.4|14035.7|14032.9|108
1651251000000|2022-04-29 16:50:00|14037.7|14034.9|14019.2|14016.4|14037.7|14034.9|14017.7|14014.9|233
1651251300000|2022-04-29 16:55:00|14019.7|14016.9|14028.7|14025.9|14036.7|14033.9|14019.2|14016.4|120
1651251600000|2022-04-29 17:00:00|14028.2|14025.4|14046.2|14043.4|14055.2|14052.4|14027.2|14024.4|202
1651251900000|2022-04-29 17:05:00|14045.7|14042.9|14030.2|14027.4|14046.7|14043.9|14025.7|14022.9|105
1651252200000|2022-04-29 17:10:00|14029.7|14026.9|14036.7|14033.9|14037.2|14034.4|14024.7|14021.9|85
1651252500000|2022-04-29 17:15:00|14036.2|14033.4|14043.2|14040.4|14046.7|14043.9|14033.7|14030.9|69
1651252800000|2022-04-29 17:20:00|14042.7|14039.9|14058.2|14055.4|14059.2|14056.4|14038.7|14035.9|150
1651253100000|2022-04-29 17:25:00|14057.7|14054.9|14058.2|14055.4|14072.7|14069.9|14057.2|14054.4|129
1651253400000|2022-04-29 17:30:00|14057.7|14054.9|14070.2|14067.4|14074.2|14071.4|14057.7|14054.9|84
1651253700000|2022-04-29 17:35:00|14069.7|14066.9|14069.2|14066.4|14084.2|14081.4|14066.7|14063.9|213
1651254000000|2022-04-29 17:40:00|14069.7|14066.9|14050.2|14047.4|14071.2|14068.4|14044.7|14041.9|181
1651254300000|2022-04-29 17:45:00|14049.7|14046.9|14036.2|14033.4|14051.7|14048.9|14035.2|14032.4|115
1651254600000|2022-04-29 17:50:00|14035.7|14032.9|14035.7|14032.9|14042.7|14039.9|14030.7|14027.9|128
1651254900000|2022-04-29 17:55:00|14031.7|14028.9|14034.2|14031.4|14041.7|14038.9|14029.2|14026.4|95
1651255200000|2022-04-29 18:00:00|14034.7|14031.9|14028.7|14025.9|14036.7|14033.9|14022.2|14019.4|137
1651255500000|2022-04-29 18:05:00|14028.2|14025.4|14026.7|14023.9|14033.2|14030.4|14022.2|14019.4|172
1651255800000|2022-04-29 18:10:00|14026.2|14023.4|14035.2|14032.4|14036.7|14033.9|14019.7|14016.9|139
1651256100000|2022-04-29 18:15:00|14034.7|14031.9|14035.7|14032.9|14054.2|14051.4|14032.7|14029.9|164
1651256400000|2022-04-29 18:20:00|14036.2|14033.4|14023.2|14020.4|14036.2|14033.4|14020.7|14017.9|110
1651256700000|2022-04-29 18:25:00|14023.7|14020.9|14024.2|14021.4|14030.2|14027.4|14021.7|14018.9|59
1651257000000|2022-04-29 18:30:00|14023.7|14020.9|14023.2|14020.4|14030.7|14027.9|14017.7|14014.9|123
1651257300000|2022-04-29 18:35:00|14022.7|14019.9|14006.2|14003.4|14030.2|14027.4|14005.2|14002.4|116
1651257600000|2022-04-29 18:40:00|14005.7|14002.9|14009.2|14006.4|14013.2|14010.4|14000.2|13997.4|168
1651257900000|2022-04-29 18:45:00|14009.7|14006.9|13989.2|13986.4|14011.2|14008.4|13988.7|13985.9|245
1651258200000|2022-04-29 18:50:00|13989.7|13986.9|13984.7|13981.9|13993.2|13990.4|13982.7|13979.9|213
1651258500000|2022-04-29 18:55:00|13984.2|13981.4|13998.2|13995.4|14003.2|14000.4|13975.2|13972.4|273
1651258800000|2022-04-29 19:00:00|13998.7|13995.9|14003.2|14000.4|14008.2|14005.4|13986.7|13983.9|138
1651259100000|2022-04-29 19:05:00|14002.7|13999.9|13985.2|13982.4|14003.2|14000.4|13985.2|13982.4|99
1651259400000|2022-04-29 19:10:00|13985.7|13982.9|13973.2|13970.4|13990.7|13987.9|13966.2|13963.4|138
1651259700000|2022-04-29 19:15:00|13972.7|13969.9|13985.2|13982.4|13990.2|13987.4|13970.2|13967.4|199
1651260000000|2022-04-29 19:20:00|13985.7|13982.9|13972.2|13969.4|13988.2|13985.4|13964.7|13961.9|234
1651260300000|2022-04-29 19:25:00|13971.7|13968.9|13952.2|13949.4|13980.2|13977.4|13951.2|13948.4|294
1651260600000|2022-04-29 19:30:00|13951.7|13948.9|13957.2|13954.4|13971.2|13968.4|13947.7|13944.9|391
1651260900000|2022-04-29 19:35:00|13957.7|13954.9|13956.2|13953.4|13969.2|13966.4|13947.7|13944.9|342
1651261200000|2022-04-29 19:40:00|13956.7|13953.9|13942.2|13939.4|13971.2|13968.4|13940.7|13937.9|323
1651261500000|2022-04-29 19:45:00|13941.7|13938.9|13926.7|13923.9|13946.7|13943.9|13923.7|13920.9|580
1651261800000|2022-04-29 19:50:00|13926.2|13923.4|13901.2|13898.4|13926.2|13923.4|13886.7|13883.9|713
1651262100000|2022-04-29 19:55:00|13901.7|13898.9|13901.2|13898.4|13907.2|13904.4|13880.7|13877.9|622
1651262400000|2022-04-29 20:00:00|13899.2|13892.2|13907|13900|13920.5|13913.5|13896.4|13889.4|378
1651262700000|2022-04-29 20:05:00|13909.1|13902.1|13926.4|13919.4|13929.7|13922.7|13909.1|13902.1|12
1651263000000|2022-04-29 20:10:00|13926|13919|13934.6|13927.6|13939.3|13932.3|13923.6|13916.6|0
1651263300000|2022-04-29 20:15:00|13933.9|13926.9|13921.1|13914.1|13933.9|13926.9|13917.7|13910.7|0
1651263600000|2022-04-29 20:20:00|13920.4|13913.4|13924.1|13917.1|13924.2|13917.2|13917.2|13910.2|0
1651263900000|2022-04-29 20:25:00|13923.7|13916.7|13919.7|13912.7|13927.8|13920.8|13919.7|13912.7|0
1651264200000|2022-04-29 20:30:00|13919.4|13912.4|13922.2|13915.2|13922.9|13915.9|13918.5|13911.5|0
1651264500000|2022-04-29 20:35:00|13921.6|13914.6|13926.4|13919.4|13926.4|13919.4|13918.5|13911.5|0
1651264800000|2022-04-29 20:40:00|13927.1|13920.1|13918.5|13911.5|13927.8|13920.8|13918.5|13911.5|0
1651265100000|2022-04-29 20:45:00|13917.8|13910.8|13923.1|13916.1|13926.8|13919.8|13917.8|13910.8|0
1651265400000|2022-04-29 20:50:00|13922.4|13915.4|13926.1|13919.1|13926.8|13919.8|13920.4|13913.4|0
1651265700000|2022-04-29 20:55:00|13925.4|13918.4|13926.5|13919.5|13929.8|13922.8|13922.9|13915.9|0
1651442400000|2022-05-01 22:00:00|13940|13933|13963|13956|13965.1|13958.1|13939.5|13932.5|0
1651442700000|2022-05-01 22:05:00|13962.6|13955.6|13958.1|13951.1|13965.1|13958.1|13947.3|13940.3|0
1651443000000|2022-05-01 22:10:00|13958.5|13951.5|13941.3|13934.3|13963.9|13956.9|13941.3|13934.3|0
1651443300000|2022-05-01 22:15:00|13941.7|13934.7|13935.4|13928.4|13944.2|13937.2|13927.6|13920.6|0
1651443600000|2022-05-01 22:20:00|13935.8|13928.8|13879.9|13872.9|13937.9|13930.9|13877.6|13870.6|0
1651443900000|2022-05-01 22:25:00|13879.5|13872.5|13869|13862|13884.3|13877.3|13863.3|13856.3|0
1651444200000|2022-05-01 22:30:00|13868.1|13861.1|13866.3|13859.3|13885.7|13878.7|13858.7|13851.7|0
1651444500000|2022-05-01 22:35:00|13865|13858|13872.1|13865.1|13877.9|13870.9|13858.6|13851.6|0
1651444800000|2022-05-01 22:40:00|13871.3|13864.3|13877.6|13870.6|13878.4|13871.4|13867.1|13860.1|0
1651445100000|2022-05-01 22:45:00|13876.7|13869.7|13906.5|13899.5|13906.5|13899.5|13876.7|13869.7|0
1651445400000|2022-05-01 22:50:00|13906.1|13899.1|13921.7|13914.7|13926.1|13919.1|13905.3|13898.3|0
1651445700000|2022-05-01 22:55:00|13922.1|13915.1|13919.8|13912.8|13926.9|13919.9|13917|13910|0
1651446000000|2022-05-01 23:00:00|13921.5|13914.5|13927.7|13920.7|13930|13923|13920.7|13913.7|0
1651446300000|2022-05-01 23:05:00|13927.3|13920.3|13936|13929|13936.9|13929.9|13925.4|13918.4|0
1651446600000|2022-05-01 23:10:00|13936.1|13929.1|13937.5|13930.5|13943.7|13936.7|13934.2|13927.2|0
1651446900000|2022-05-01 23:15:00|13938.4|13931.4|13939.4|13932.4|13944.9|13937.9|13935.8|13928.8|0
1651447200000|2022-05-01 23:20:00|13939.8|13932.8|13946.2|13939.2|13951.6|13944.6|13939.4|13932.4|0
1651447500000|2022-05-01 23:25:00|13946.7|13939.7|13938.2|13931.2|13946.8|13939.8|13937.3|13930.3|0
1651447800000|2022-05-01 23:30:00|13938.6|13931.6|13914.5|13907.5|13939|13932|13911.4|13904.4|0
1651448100000|2022-05-01 23:35:00|13913.7|13906.7|13910.4|13903.4|13921.9|13914.9|13899.2|13892.2|0
1651448400000|2022-05-01 23:40:00|13910.8|13903.8|13889.9|13882.9|13911.2|13904.2|13885|13878|0
1651448700000|2022-05-01 23:45:00|13889.1|13882.1|13883.7|13876.7|13895|13888|13876.2|13869.2|0
1651449000000|2022-05-01 23:50:00|13884.6|13877.6|13913.1|13906.1|13920.3|13913.3|13884.1|13877.1|0
1651449300000|2022-05-01 23:55:00|13913.6|13906.6|13908.7|13901.7|13923|13916|13903.2|13896.2|0
1651449600000|2022-05-02 00:00:00|13909.2|13902.2|13914.1|13907.1|13919.4|13912.4|13903.9|13896.9|0
1651449900000|2022-05-02 00:05:00|13913.7|13906.7|13923.2|13916.2|13929.9|13922.9|13910.7|13903.7|0
1651450200000|2022-05-02 00:10:00|13923.6|13916.6|13912.3|13905.3|13925.8|13918.8|13910.2|13903.2|0
1651450500000|2022-05-02 00:15:00|13913.1|13906.1|13891.3|13886.3|13943.8|13938.8|13890.8|13885.8|160
1651450800000|2022-05-02 00:20:00|13890.8|13885.8|13904.8|13899.8|13908.3|13903.3|13884.8|13879.8|30
1651451100000|2022-05-02 00:25:00|13905.3|13900.3|13887.3|13882.3|13906.3|13901.3|13886.3|13881.3|26
1651451400000|2022-05-02 00:30:00|13886.3|13881.3|13890.8|13885.8|13894.3|13889.3|13876.8|13871.8|34
1651451700000|2022-05-02 00:35:00|13891.3|13886.3|13888.3|13883.3|13893.3|13888.3|13878.3|13873.3|9
1651452000000|2022-05-02 00:40:00|13888.8|13883.8|13902.8|13897.8|13906.3|13901.3|13888.3|13883.3|22
1651452300000|2022-05-02 00:45:00|13902.3|13897.3|13887.8|13882.8|13903.8|13898.8|13882.3|13877.3|10
1651452600000|2022-05-02 00:50:00|13887.3|13882.3|13893.3|13888.3|13896.8|13891.8|13882.8|13877.8|10
1651452900000|2022-05-02 00:55:00|13893.8|13888.8|13908.8|13903.8|13911.8|13906.8|13893.8|13888.8|17
1651453200000|2022-05-02 01:00:00|13909.3|13904.3|13909.8|13904.8|13923.8|13918.8|13907.3|13902.3|8
1651453500000|2022-05-02 01:05:00|13908.8|13903.8|13916.8|13911.8|13916.8|13911.8|13897.3|13892.3|4
1651453800000|2022-05-02 01:10:00|13916.3|13911.3|13903.3|13898.3|13916.8|13911.8|13898.8|13893.8|12
1651454100000|2022-05-02 01:15:00|13902.8|13897.8|13899.8|13894.8|13906.3|13901.3|13895.3|13890.3|12
1651454400000|2022-05-02 01:20:00|13900.3|13895.3|13902.3|13897.3|13908.3|13903.3|13894.8|13889.8|9
1651454700000|2022-05-02 01:25:00|13901.8|13896.8|13909.8|13904.8|13911.3|13906.3|13899.3|13894.3|6
1651455000000|2022-05-02 01:30:00|13909.3|13904.3|13899.3|13894.3|13912.3|13907.3|13894.3|13889.3|3
1651455300000|2022-05-02 01:35:00|13899.8|13894.8|13893.8|13888.8|13904.8|13899.8|13893.8|13888.8|23
1651455600000|2022-05-02 01:40:00|13893.3|13888.3|13892.3|13887.3|13899.8|13894.8|13889.3|13884.3|7
1651455900000|2022-05-02 01:45:00|13891.8|13886.8|13882.3|13877.3|13892.8|13887.8|13877.8|13872.8|4
1651456200000|2022-05-02 01:50:00|13881.8|13876.8|13878.8|13873.8|13889.8|13884.8|13878.8|13873.8|2
1651456500000|2022-05-02 01:55:00|13878.3|13873.3|13858.8|13853.8|13878.8|13873.8|13857.8|13852.8|27
1651456800000|2022-05-02 02:00:00|13857.3|13852.3|13865.8|13860.8|13867.8|13862.8|13856.8|13851.8|18
1651457100000|2022-05-02 02:05:00|13866.3|13861.3|13867.3|13862.3|13869.8|13864.8|13861.8|13856.8|15
1651457400000|2022-05-02 02:10:00|13864.8|13859.8|13864.8|13859.8|13865.8|13860.8|13847.3|13842.3|48
1651457700000|2022-05-02 02:15:00|13864.3|13859.3|13869.3|13864.3|13872.3|13867.3|13862.8|13857.8|9
1651458000000|2022-05-02 02:20:00|13869.8|13864.8|13872.8|13867.8|13874.8|13869.8|13866.3|13861.3|2
1651458300000|2022-05-02 02:25:00|13873.3|13868.3|13880.8|13875.8|13888.8|13883.8|13873.3|13868.3|14
1651458600000|2022-05-02 02:30:00|13881.8|13876.8|13886.3|13881.3|13888.8|13883.8|13881.8|13876.8|2
1651458900000|2022-05-02 02:35:00|13890.3|13885.3|13880.8|13875.8|13891.8|13886.8|13878.3|13873.3|14
1651459200000|2022-05-02 02:40:00|13881.3|13876.3|13899.8|13894.8|13901.8|13896.8|13880.8|13875.8|6
1651459500000|2022-05-02 02:45:00|13899.3|13894.3|13900.8|13895.8|13902.3|13897.3|13893.8|13888.8|27
1651459800000|2022-05-02 02:50:00|13901.3|13896.3|13890.8|13885.8|13903.8|13898.8|13890.3|13885.3|6
1651460100000|2022-05-02 02:55:00|13891.3|13886.3|13892.3|13887.3|13897.8|13892.8|13889.8|13884.8|2
1651460400000|2022-05-02 03:00:00|13893.3|13888.3|13928.3|13923.3|13933.8|13928.8|13893.3|13888.3|29
1651460700000|2022-05-02 03:05:00|13927.8|13922.8|13919.8|13914.8|13931.3|13926.3|13917.3|13912.3|3
1651461000000|2022-05-02 03:10:00|13920.3|13915.3|13918.8|13913.8|13925.3|13920.3|13917.3|13912.3|3
1651461300000|2022-05-02 03:15:00|13920.3|13915.3|13926.3|13921.3|13928.8|13923.8|13920.3|13915.3|3
1651461600000|2022-05-02 03:20:00|13925.8|13920.8|13920.8|13915.8|13926.8|13921.8|13920.8|13915.8|5
1651461900000|2022-05-02 03:25:00|13920.3|13915.3|13922.8|13917.8|13927.3|13922.3|13920.3|13915.3|8
1651462200000|2022-05-02 03:30:00|13923.3|13918.3|13930.3|13925.3|13934.8|13929.8|13923.3|13918.3|5
1651462500000|2022-05-02 03:35:00|13929.8|13924.8|13940.8|13935.8|13943.3|13938.3|13927.8|13922.8|1
1651462800000|2022-05-02 03:40:00|13940.3|13935.3|13935.8|13930.8|13941.3|13936.3|13935.3|13930.3|1
1651463100000|2022-05-02 03:45:00|13936.3|13931.3|13937.3|13932.3|13938.8|13933.8|13931.3|13926.3|6
1651463400000|2022-05-02 03:50:00|13936.8|13931.8|13934.8|13929.8|13940.8|13935.8|13934.8|13929.8|0
1651463700000|2022-05-02 03:55:00|13934.3|13929.3|13929.8|13924.8|13936.3|13931.3|13929.8|13924.8|2
1651464000000|2022-05-02 04:00:00|13929.3|13924.3|13925.8|13920.8|13931.8|13926.8|13924.3|13919.3|9
1651464300000|2022-05-02 04:05:00|13926.3|13921.3|13930.3|13925.3|13932.3|13927.3|13918.8|13913.8|6
1651464600000|2022-05-02 04:10:00|13930.8|13925.8|13929.3|13924.3|13938.3|13933.3|13928.3|13923.3|1
1651464900000|2022-05-02 04:15:00|13929.8|13924.8|13919.3|13914.3|13929.8|13924.8|13918.3|13913.3|4
1651465200000|2022-05-02 04:20:00|13919.8|13914.8|13917.8|13912.8|13924.3|13919.3|13917.8|13912.8|5
1651465500000|2022-05-02 04:25:00|13917.3|13912.3|13921.8|13916.8|13922.8|13917.8|13917.3|13912.3|4
1651465800000|2022-05-02 04:30:00|13922.3|13917.3|13921.8|13916.8|13926.3|13921.3|13920.3|13915.3|2
1651466100000|2022-05-02 04:35:00|13921.3|13916.3|13922.8|13917.8|13922.8|13917.8|13910.8|13905.8|9
1651466400000|2022-05-02 04:40:00|13923.3|13918.3|13936.3|13931.3|13936.8|13931.8|13923.3|13918.3|2
1651466700000|2022-05-02 04:45:00|13935.8|13930.8|13937.8|13932.8|13940.3|13935.3|13932.8|13927.8|3
1651467000000|2022-05-02 04:50:00|13937.3|13932.3|13925.3|13920.3|13941.3|13936.3|13924.3|13919.3|7
1651467300000|2022-05-02 04:55:00|13924.8|13919.8|13934.3|13929.3|13934.8|13929.8|13924.8|13919.8|10
1651467600000|2022-05-02 05:00:00|13935.8|13930.8|13930.3|13925.3|13936.8|13931.8|13921.8|13916.8|15
1651467900000|2022-05-02 05:05:00|13929.8|13924.8|13938.8|13933.8|13945.8|13940.8|13928.8|13923.8|13
1651468200000|2022-05-02 05:10:00|13938.3|13933.3|13932.8|13927.8|13942.8|13937.8|13926.3|13921.3|38
1651468500000|2022-05-02 05:15:00|13933.3|13928.3|13921.3|13916.3|13933.3|13928.3|13918.3|13913.3|15
1651468800000|2022-05-02 05:20:00|13920.8|13915.8|13917.8|13912.8|13921.8|13916.8|13911.8|13906.8|16
1651469100000|2022-05-02 05:25:00|13917.3|13912.3|13917.3|13912.3|13921.3|13916.3|13915.3|13910.3|9
1651469400000|2022-05-02 05:30:00|13916.8|13911.8|13928.3|13923.3|13929.8|13924.8|13915.8|13910.8|24
1651469700000|2022-05-02 05:35:00|13927.8|13922.8|13924.3|13919.3|13927.8|13922.8|13914.3|13909.3|11
1651470000000|2022-05-02 05:40:00|13924.8|13919.8|13921.3|13916.3|13936.8|13931.8|13921.3|13916.3|16
1651470300000|2022-05-02 05:45:00|13924.3|13919.3|13898.8|13893.8|13924.8|13919.8|13896.8|13891.8|50
1651470600000|2022-05-02 05:50:00|13898.3|13893.3|13891.3|13886.3|13902.3|13897.3|13889.3|13884.3|42
1651470900000|2022-05-02 05:55:00|13890.8|13885.8|13870.8|13865.8|13890.8|13885.8|13870.8|13865.8|106
1651471200000|2022-05-02 06:00:00|13869.7|13866.9|13915.2|13912.4|13923.7|13920.9|13868.2|13865.4|349
1651471500000|2022-05-02 06:05:00|13911.7|13908.9|13898.7|13895.9|13923.7|13920.9|13898.2|13895.4|153
1651471800000|2022-05-02 06:10:00|13899.2|13896.4|13916.2|13913.4|13926.7|13923.9|13898.2|13895.4|202
1651472100000|2022-05-02 06:15:00|13911.7|13908.9|13910.2|13907.4|13921.2|13918.4|13905.7|13902.9|115
1651472400000|2022-05-02 06:20:00|13910.7|13907.9|13908.2|13905.4|13912.2|13909.4|13896.7|13893.9|125
1651472700000|2022-05-02 06:25:00|13907.7|13904.9|13920.7|13917.9|13923.7|13920.9|13898.7|13895.9|121
1651473000000|2022-05-02 06:30:00|13921.2|13918.4|13919.2|13916.4|13927.2|13924.4|13915.2|13912.4|104
1651473300000|2022-05-02 06:35:00|13918.7|13915.9|13929.2|13926.4|13930.7|13927.9|13908.7|13905.9|125
1651473600000|2022-05-02 06:40:00|13929.7|13926.9|13935.2|13932.4|13941.7|13938.9|13924.2|13921.4|175
1651473900000|2022-05-02 06:45:00|13934.7|13931.9|13937.7|13934.9|13943.2|13940.4|13929.2|13926.4|140
1651474200000|2022-05-02 06:50:00|13937.2|13934.4|13947.2|13944.4|13947.2|13944.4|13933.7|13930.9|139
1651474500000|2022-05-02 06:55:00|13945.2|13942.4|13956.2|13953.4|13959.2|13956.4|13941.7|13938.9|275
1651474800000|2022-05-02 07:00:00|13955.5|13954.1|13994.5|13993.1|13995.5|13994.1|13940.5|13939.1|1355
1651475100000|2022-05-02 07:05:00|13993.5|13992.1|13986.5|13985.1|14006.5|14005.1|13964.5|13963.1|751
1651475400000|2022-05-02 07:10:00|13986|13984.6|14008|14006.6|14009|14007.6|13963|13961.6|511
1651475700000|2022-05-02 07:15:00|14007|14005.6|13986|13984.6|14016|14014.6|13979.5|13978.1|642
1651476000000|2022-05-02 07:20:00|13986.5|13985.1|13953.5|13952.1|13988.5|13987.1|13936.5|13935.1|698
1651476300000|2022-05-02 07:25:00|13954|13952.6|13997.5|13996.1|14000.5|13999.1|13950.5|13949.1|452
1651476600000|2022-05-02 07:30:00|13997|13995.6|13978.5|13977.1|13999.5|13998.1|13949|13947.6|557
1651476900000|2022-05-02 07:35:00|13978|13976.6|14009|14007.6|14010|14008.6|13971.5|13970.1|436
1651477200000|2022-05-02 07:40:00|14008.5|14007.1|14001.1|13999.7|14009|14007.6|13978.5|13977.1|337
1651477500000|2022-05-02 07:45:00|14001.6|14000.2|13994.6|13993.2|14006.1|14004.7|13986.1|13984.7|246
1651477800000|2022-05-02 07:50:00|13995.6|13994.2|14020.6|14019.2|14021.1|14019.7|13988.6|13987.2|384
1651478100000|2022-05-02 07:55:00|14027.6|14026.2|13862.1|13860.7|14042.6|14041.2|13807.1|13805.7|2375
1651478400000|2022-05-02 08:00:00|13863.6|13862.2|13958.1|13956.7|13962.1|13960.7|13847.1|13845.7|2274
1651478700000|2022-05-02 08:05:00|13953.1|13951.7|13959.6|13958.2|13967.1|13965.7|13902.1|13900.7|1339
1651479000000|2022-05-02 08:10:00|13959.1|13957.7|13944.1|13942.7|13983.6|13982.2|13943.6|13942.2|773
1651479300000|2022-05-02 08:15:00|13943.6|13942.2|13952.6|13951.2|13967.6|13966.2|13899.6|13898.2|921
1651479600000|2022-05-02 08:20:00|13953.1|13951.7|13925.1|13923.7|13977.6|13976.2|13925.1|13923.7|479
1651479900000|2022-05-02 08:25:00|13924.6|13923.2|13927.6|13926.2|13950.1|13948.7|13915.1|13913.7|443
1651480200000|2022-05-02 08:30:00|13928.1|13926.7|13896.1|13894.7|13931.1|13929.7|13893.1|13891.7|514
1651480500000|2022-05-02 08:35:00|13895.6|13894.2|13935.1|13933.7|13935.1|13933.7|13892.1|13890.7|591
1651480800000|2022-05-02 08:40:00|13935.6|13934.2|13950.6|13949.2|13967.6|13966.2|13925.6|13924.2|592
1651481100000|2022-05-02 08:45:00|13950.1|13948.7|13942.6|13941.2|13954.6|13953.2|13930.1|13928.7|303
1651481400000|2022-05-02 08:50:00|13943.1|13941.7|13919.1|13917.7|13943.1|13941.7|13913.1|13911.7|342
1651481700000|2022-05-02 08:55:00|13918.6|13917.2|13933.6|13932.2|13941.1|13939.7|13906.6|13905.2|313
1651482000000|2022-05-02 09:00:00|13933.1|13931.7|13954.6|13953.2|13967.1|13965.7|13929.6|13928.2|374
1651482300000|2022-05-02 09:05:00|13955.1|13953.7|13949.6|13948.2|13964.1|13962.7|13942.1|13940.7|241
1651482600000|2022-05-02 09:10:00|13949.1|13947.7|13954.1|13952.7|13969.6|13968.2|13948.6|13947.2|229
1651482900000|2022-05-02 09:15:00|13953.6|13952.2|13958.6|13957.2|13972.6|13971.2|13945.6|13944.2|351
1651483200000|2022-05-02 09:20:00|13958.1|13956.7|13996.1|13994.7|13998.1|13996.7|13956.1|13954.7|662
1651483500000|2022-05-02 09:25:00|13995.6|13994.2|13991.1|13989.7|14009.1|14007.7|13985.1|13983.7|577
1651483800000|2022-05-02 09:30:00|13990.6|13989.2|14012.6|14011.2|14013.1|14011.7|13983.6|13982.2|272
1651484100000|2022-05-02 09:35:00|14012.1|14010.7|13995.1|13993.7|14018.1|14016.7|13991.6|13990.2|266
1651484400000|2022-05-02 09:40:00|13994.6|13993.2|13980.6|13979.2|13998.6|13997.2|13978.6|13977.2|288
1651484700000|2022-05-02 09:45:00|13980.1|13978.7|13975.1|13973.7|13986.6|13985.2|13968.1|13966.7|238
1651485000000|2022-05-02 09:50:00|13974.6|13973.2|13996.6|13995.2|13999.6|13998.2|13974.6|13973.2|155
1651485300000|2022-05-02 09:55:00|13996.1|13994.7|13985.1|13983.7|13996.1|13994.7|13981.1|13979.7|98
1651485600000|2022-05-02 10:00:00|13984.6|13983.2|13989.1|13987.7|13993.1|13991.7|13978.1|13976.7|141
1651485900000|2022-05-02 10:05:00|13989.6|13988.2|14003.6|14002.2|14004.1|14002.7|13982.1|13980.7|190
1651486200000|2022-05-02 10:10:00|14002.6|14001.2|14012.1|14010.7|14020.6|14019.2|14002.6|14001.2|275
1651486500000|2022-05-02 10:15:00|14011.1|14009.7|14006.1|14004.7|14014.1|14012.7|14005.1|14003.7|188
1651486800000|2022-05-02 10:20:00|14005.6|14004.2|14009.6|14008.2|14016.6|14015.2|13998.6|13997.2|214
1651487100000|2022-05-02 10:25:00|14010.1|14008.7|14012.1|14010.7|14014.6|14013.2|14000.1|13998.7|171
1651487400000|2022-05-02 10:30:00|14012.6|14011.2|14019.1|14017.7|14022.1|14020.7|14008.1|14006.7|158
1651487700000|2022-05-02 10:35:00|14019.6|14018.2|14016.1|14014.7|14022.6|14021.2|14010.6|14009.2|147
1651488000000|2022-05-02 10:40:00|14015.1|14013.7|14005.1|14003.7|14020.1|14018.7|13985.1|13983.7|435
1651488300000|2022-05-02 10:45:00|14006.1|14004.7|13998.6|13997.2|14006.1|14004.7|13993.1|13991.7|196
1651488600000|2022-05-02 10:50:00|13999.1|13997.7|14006.1|14004.7|14011.1|14009.7|13996.1|13994.7|107
1651488900000|2022-05-02 10:55:00|14005.6|14004.2|14002.1|14000.7|14018.1|14016.7|13995.1|13993.7|144
1651489200000|2022-05-02 11:00:00|14001.6|14000.2|14008.1|14006.7|14008.6|14007.2|14001.1|13999.7|120
1651489500000|2022-05-02 11:05:00|14008.6|14007.2|13985.1|13983.7|14013.1|14011.7|13984.1|13982.7|182
1651489800000|2022-05-02 11:10:00|13984.6|13983.2|13983.1|13981.7|13993.6|13992.2|13978.1|13976.7|263
1651490100000|2022-05-02 11:15:00|13983.6|13982.2|13976.1|13974.7|13986.1|13984.7|13966.6|13965.2|268
1651490400000|2022-05-02 11:20:00|13975.6|13974.2|13973.1|13971.7|13982.1|13980.7|13962.6|13961.2|198
1651490700000|2022-05-02 11:25:00|13972.6|13971.2|13960.1|13958.7|13976.1|13974.7|13960.1|13958.7|177
1651491000000|2022-05-02 11:30:00|13959.6|13958.2|13944.1|13942.7|13961.6|13960.2|13942.6|13941.2|279
1651491300000|2022-05-02 11:35:00|13944.6|13943.2|13941.1|13939.7|13951.1|13949.7|13936.1|13934.7|215
1651491600000|2022-05-02 11:40:00|13940.9|13939.5|13952.9|13951.5|13955.9|13954.5|13933.9|13932.5|344
1651491900000|2022-05-02 11:45:00|13953.4|13952|13940.9|13939.5|13955.9|13954.5|13934.9|13933.5|161
1651492200000|2022-05-02 11:50:00|13941.4|13940|13931.9|13930.5|13949.4|13948|13931.4|13930|141
1651492500000|2022-05-02 11:55:00|13931.4|13930|13933.4|13932|13934.9|13933.5|13917.9|13916.5|285
1651492800000|2022-05-02 12:00:00|13933.9|13932.5|13930.9|13929.5|13939.4|13938|13916.9|13915.5|288
1651493100000|2022-05-02 12:05:00|13930.4|13929|13923.9|13922.5|13938.9|13937.5|13916.9|13915.5|445
1651493400000|2022-05-02 12:10:00|13923.4|13922|13913.9|13912.5|13926.9|13925.5|13905.4|13904|300
1651493700000|2022-05-02 12:15:00|13914.4|13913|13925.9|13924.5|13930.9|13929.5|13913.9|13912.5|219
1651494000000|2022-05-02 12:20:00|13926.4|13925|13934.4|13933|13945.9|13944.5|13926.4|13925|337
1651494300000|2022-05-02 12:25:00|13933.9|13932.5|13944.9|13943.5|13947.4|13946|13926.9|13925.5|125
1651494600000|2022-05-02 12:30:00|13945.4|13944|13954.9|13953.5|13963.9|13962.5|13944.9|13943.5|253
1651494900000|2022-05-02 12:35:00|13954.4|13953|13949.9|13948.5|13955.9|13954.5|13948.9|13947.5|158
1651495200000|2022-05-02 12:40:00|13950.4|13949|13954.4|13953|13958.9|13957.5|13942.9|13941.5|191
1651495500000|2022-05-02 12:45:00|13953.9|13952.5|13944.9|13943.5|13953.9|13952.5|13940.4|13939|193
1651495800000|2022-05-02 12:50:00|13944.4|13943|13961.9|13960.5|13963.4|13962|13940.4|13939|223
1651496100000|2022-05-02 12:55:00|13962.4|13961|13964.9|13963.5|13969.9|13968.5|13957.9|13956.5|268
1651496400000|2022-05-02 13:00:00|13965.4|13964|13977.9|13976.5|13980.4|13979|13964.9|13963.5|291
1651496700000|2022-05-02 13:05:00|13978.4|13977|13980.4|13979|13983.9|13982.5|13977.9|13976.5|502
1651497000000|2022-05-02 13:10:00|13979.9|13978.5|13990.9|13989.5|13992.9|13991.5|13979.9|13978.5|452
1651497300000|2022-05-02 13:15:00|13991.4|13990|13974.9|13973.5|13993.4|13992|13972.9|13971.5|312
1651497600000|2022-05-02 13:20:00|13974.4|13973|13981.9|13980.5|13989.4|13988|13974.4|13973|284
1651497900000|2022-05-02 13:25:00|13980.9|13979.5|13967.9|13966.5|13980.9|13979.5|13955.4|13954|412
1651498200000|2022-05-02 13:30:00|13966.9|13965.5|13946.9|13945.5|14006.9|14005.5|13936.9|13935.5|809
1651498500000|2022-05-02 13:35:00|13946.4|13945|13951.9|13950.5|13951.9|13950.5|13912.9|13911.5|722
1651498800000|2022-05-02 13:40:00|13952.4|13951|13961.9|13960.5|13992.9|13991.5|13919.9|13918.5|894
1651499100000|2022-05-02 13:45:00|13961.4|13960|13963.4|13962|13995.9|13994.5|13941.9|13940.5|483
1651499400000|2022-05-02 13:50:00|13962.9|13961.5|13996.4|13995|13998.4|13997|13948.4|13947|466
1651499700000|2022-05-02 13:55:00|13996.9|13995.5|13976.9|13975.5|14004.9|14003.5|13976.9|13975.5|451
1651500000000|2022-05-02 14:00:00|13972.9|13971.5|13986.9|13985.5|13989.9|13988.5|13957.9|13956.5|637
1651500300000|2022-05-02 14:05:00|13986.4|13985|13924.4|13923|13986.9|13985.5|13915.9|13914.5|640
1651500600000|2022-05-02 14:10:00|13923.4|13922|13928.4|13927|13943.9|13942.5|13908.4|13907|669
1651500900000|2022-05-02 14:15:00|13926.9|13925.5|13945.4|13944|13954.9|13953.5|13913.4|13912|472
1651501200000|2022-05-02 14:20:00|13944.9|13943.5|13969.9|13968.5|13973.9|13972.5|13930.9|13929.5|426
1651501500000|2022-05-02 14:25:00|13969.4|13968|13987.9|13986.5|13996.4|13995|13966.4|13965|597
1651501800000|2022-05-02 14:30:00|13988.4|13987|14027.9|14026.5|14032.9|14031.5|13987.4|13986|1077
1651502100000|2022-05-02 14:35:00|14028.4|14027|13993.9|13992.5|14033.9|14032.5|13981.9|13980.5|713
1651502400000|2022-05-02 14:40:00|13994.4|13993|13985.3|13983.9|14016.9|14015.5|13975.8|13974.4|391
1651502700000|2022-05-02 14:45:00|13984.8|13983.4|13976.8|13975.4|13987.8|13986.4|13968.3|13966.9|332
1651503000000|2022-05-02 14:50:00|13976.3|13974.9|13957.3|13955.9|13977.3|13975.9|13952.8|13951.4|449
1651503300000|2022-05-02 14:55:00|13956.3|13954.9|13944.8|13943.4|13972.3|13970.9|13939.3|13937.9|491
1651503600000|2022-05-02 15:00:00|13945.3|13943.9|13913.8|13912.4|13948.8|13947.4|13911.8|13910.4|718
1651503900000|2022-05-02 15:05:00|13912.8|13911.4|13946.8|13945.4|13948.3|13946.9|13909.8|13908.4|585
1651504200000|2022-05-02 15:10:00|13947.3|13945.9|13962.8|13961.4|13962.8|13961.4|13935.8|13934.4|332
1651504500000|2022-05-02 15:15:00|13962.3|13960.9|13920.8|13919.4|13963.8|13962.4|13909.3|13907.9|641
1651504800000|2022-05-02 15:20:00|13921.3|13919.9|13922.3|13920.9|13935.3|13933.9|13911.8|13910.4|480
1651505100000|2022-05-02 15:25:00|13922.8|13921.4|13891.8|13890.4|13928.3|13926.9|13880.3|13878.9|1311
1651505400000|2022-05-02 15:30:00|13894.8|13893.4|13940.5|13937.7|13942.5|13939.7|13878.5|13875.7|2273
1651505700000|2022-05-02 15:35:00|13939.5|13936.7|13910.5|13907.7|13955.5|13952.7|13902.5|13899.7|1085
1651506000000|2022-05-02 15:40:00|13910|13907.2|13912.5|13909.7|13933.5|13930.7|13895|13892.2|582
1651506300000|2022-05-02 15:45:00|13913.5|13910.7|13916.5|13913.7|13931.5|13928.7|13903.5|13900.7|256
1651506600000|2022-05-02 15:50:00|13916|13913.2|13928|13925.2|13932.5|13929.7|13911.5|13908.7|181
1651506900000|2022-05-02 15:55:00|13927.5|13924.7|13938.5|13935.7|13941.5|13938.7|13919|13916.2|205
1651507200000|2022-05-02 16:00:00|13938|13935.2|13907.5|13904.7|13947|13944.2|13895|13892.2|293
1651507500000|2022-05-02 16:05:00|13907|13904.2|13913.5|13910.7|13914|13911.2|13897|13894.2|132
1651507800000|2022-05-02 16:10:00|13913|13910.2|13920.5|13917.7|13923|13920.2|13910|13907.2|138
1651508100000|2022-05-02 16:15:00|13920|13917.2|13941|13938.2|13941.5|13938.7|13911.5|13908.7|158
1651508400000|2022-05-02 16:20:00|13941.5|13938.7|13933|13930.2|13962.5|13959.7|13931|13928.2|286
1651508700000|2022-05-02 16:25:00|13933.5|13930.7|13933|13930.2|13934.5|13931.7|13916.5|13913.7|133
1651509000000|2022-05-02 16:30:00|13933.5|13930.7|13942.5|13939.7|13945|13942.2|13926|13923.2|179
1651509300000|2022-05-02 16:35:00|13942|13939.2|13922|13919.2|13948.5|13945.7|13919|13916.2|137
1651509600000|2022-05-02 16:40:00|13921.5|13918.7|13915|13912.2|13934|13931.2|13914|13911.2|124
1651509900000|2022-05-02 16:45:00|13914.5|13911.7|13912.5|13909.7|13920.5|13917.7|13905|13902.2|110
1651510200000|2022-05-02 16:50:00|13912|13909.2|13896.5|13893.7|13915|13912.2|13894.5|13891.7|69
1651510500000|2022-05-02 16:55:00|13897|13894.2|13887|13884.2|13912.5|13909.7|13884.5|13881.7|229
1651510800000|2022-05-02 17:00:00|13888.5|13885.7|13873.5|13870.7|13889.5|13886.7|13860|13857.2|253
1651511100000|2022-05-02 17:05:00|13873|13870.2|13890|13887.2|13904.5|13901.7|13870.5|13867.7|267
1651511400000|2022-05-02 17:10:00|13889.5|13886.7|13908|13905.2|13909.5|13906.7|13883.5|13880.7|142
1651511700000|2022-05-02 17:15:00|13907.5|13904.7|13902.5|13899.7|13913.5|13910.7|13896.5|13893.7|105
1651512000000|2022-05-02 17:20:00|13902|13899.2|13887|13884.2|13903.5|13900.7|13886.5|13883.7|102
1651512300000|2022-05-02 17:25:00|13888|13885.2|13890|13887.2|13902.5|13899.7|13875|13872.2|211
1651512600000|2022-05-02 17:30:00|13889.5|13886.7|13883|13880.2|13908|13905.2|13881.5|13878.7|221
1651512900000|2022-05-02 17:35:00|13882.5|13879.7|13882|13879.2|13889.5|13886.7|13876|13873.2|95
1651513200000|2022-05-02 17:40:00|13881.5|13878.7|13873.5|13870.7|13890.5|13887.7|13872|13869.2|93
1651513500000|2022-05-02 17:45:00|13873|13870.2|13863.5|13860.7|13878|13875.2|13859.5|13856.7|194
1651513800000|2022-05-02 17:50:00|13863|13860.2|13862.5|13859.7|13870|13867.2|13859.5|13856.7|189
1651514100000|2022-05-02 17:55:00|13863|13860.2|13885.5|13882.7|13887|13884.2|13862.5|13859.7|191
1651514400000|2022-05-02 18:00:00|13884.5|13881.7|13904|13901.2|13904|13901.2|13870|13867.2|207
1651514700000|2022-05-02 18:05:00|13903.5|13900.7|13883.5|13880.7|13908.5|13905.7|13881.5|13878.7|138
1651515000000|2022-05-02 18:10:00|13883|13880.2|13852.5|13849.7|13885|13882.2|13851.5|13848.7|191
1651515300000|2022-05-02 18:15:00|13852|13849.2|13846.5|13843.7|13858|13855.2|13843|13840.2|237
1651515600000|2022-05-02 18:20:00|13846|13843.2|13852.5|13849.7|13859|13856.2|13839.5|13836.7|190
1651515900000|2022-05-02 18:25:00|13852|13849.2|13851|13848.2|13862.5|13859.7|13845.5|13842.7|137
1651516200000|2022-05-02 18:30:00|13850.5|13847.7|13860.5|13857.7|13866|13863.2|13847.5|13844.7|119
1651516500000|2022-05-02 18:35:00|13860|13857.2|13855.5|13852.7|13866|13863.2|13847.5|13844.7|66
1651516800000|2022-05-02 18:40:00|13855|13852.2|13839|13836.2|13860.5|13857.7|13829.5|13826.7|135
1651517100000|2022-05-02 18:45:00|13839.5|13836.7|13867|13864.2|13870.5|13867.7|13839.5|13836.7|265
1651517400000|2022-05-02 18:50:00|13867.5|13864.7|13873.5|13870.7|13887|13884.2|13852.5|13849.7|218
1651517700000|2022-05-02 18:55:00|13873|13870.2|13860|13857.2|13880|13877.2|13849.5|13846.7|106
1651518000000|2022-05-02 19:00:00|13859.5|13856.7|13884.5|13881.7|13890.5|13887.7|13858|13855.2|279
1651518300000|2022-05-02 19:05:00|13885|13882.2|13904.5|13901.7|13912.5|13909.7|13879.5|13876.7|201
1651518600000|2022-05-02 19:10:00|13904|13901.2|13932|13929.2|13936|13933.2|13904|13901.2|236
1651518900000|2022-05-02 19:15:00|13932.5|13929.7|13932|13929.2|13940|13937.2|13914.5|13911.7|238
1651519200000|2022-05-02 19:20:00|13931.5|13928.7|13964.5|13961.7|13972.5|13969.7|13931.5|13928.7|441
1651519500000|2022-05-02 19:25:00|13964|13961.2|13953.5|13950.7|13968.5|13965.7|13946|13943.2|269
1651519800000|2022-05-02 19:30:00|13953|13950.2|13981.5|13978.7|13981.5|13978.7|13951.5|13948.7|253
1651520100000|2022-05-02 19:35:00|13981|13978.2|13963.5|13960.7|13987.5|13984.7|13957.5|13954.7|262
1651520400000|2022-05-02 19:40:00|13964|13961.2|13945|13942.2|13978|13975.2|13944|13941.2|183
1651520700000|2022-05-02 19:45:00|13944.5|13941.7|13957|13954.2|13970|13967.2|13937|13934.2|254
1651521000000|2022-05-02 19:50:00|13957.5|13954.7|13959|13956.2|13976|13973.2|13944|13941.2|419
1651521300000|2022-05-02 19:55:00|13960|13957.2|13968.5|13965.7|13975|13972.2|13952.5|13949.7|358
1651521600000|2022-05-02 20:00:00|13970.5|13967.7|13972.1|13965.1|13983.2|13976.2|13958|13951|109
1651521900000|2022-05-02 20:05:00|13972.5|13965.5|13980.5|13973.5|13983.5|13976.5|13967|13960|0
1651522200000|2022-05-02 20:10:00|13981.4|13974.4|13942.3|13935.3|13982.2|13975.2|13938.6|13931.6|0
1651522500000|2022-05-02 20:15:00|13940.6|13933.6|13943.9|13936.9|13955.5|13948.5|13939.8|13932.8|0
1651522800000|2022-05-02 20:20:00|13943.1|13936.1|13946.9|13939.9|13953.6|13946.6|13943.1|13936.1|0
1651523100000|2022-05-02 20:25:00|13946.1|13939.1|13948.4|13941.4|13952.6|13945.6|13941.7|13934.7|0
1651523400000|2022-05-02 20:30:00|13949.2|13942.2|13946.4|13939.4|13956.1|13949.1|13945.7|13938.7|0
1651523700000|2022-05-02 20:35:00|13947.2|13940.2|13956.1|13949.1|13957.8|13950.8|13946.6|13939.6|0
1651524000000|2022-05-02 20:40:00|13953.2|13946.2|13955.6|13948.6|13957.8|13950.8|13953.2|13946.2|0
1651524300000|2022-05-02 20:45:00|13956|13949|13962|13955|13962.8|13955.8|13954.4|13947.4|0
1651524600000|2022-05-02 20:50:00|13962.4|13955.4|13953.6|13946.6|13963.7|13956.7|13953.6|13946.6|0
1651524900000|2022-05-02 20:55:00|13953.2|13946.2|13952.6|13945.6|13956.1|13949.1|13951.1|13944.1|0
1651525200000|2022-05-02 21:00:00|13954.7|13947.7|13952.3|13945.3|13954.7|13947.7|13951.2|13944.2|0
1651525500000|2022-05-02 21:05:00|13952.4|13945.4|13953|13946|13953.2|13946.2|13951.4|13944.4|0
1651525800000|2022-05-02 21:10:00|13953.2|13946.2|13953.5|13946.5|13954|13947|13953|13946|0
1651526100000|2022-05-02 21:15:00|13953.4|13946.4|13953.2|13946.2|13953.4|13946.4|13953.2|13946.2|0
1651526400000|2022-05-02 21:20:00|13953.1|13946.1|13953.5|13946.5|13953.5|13946.5|13952.5|13945.5|0
1651526700000|2022-05-02 21:25:00|13953.3|13946.3|13951.8|13944.8|13953.3|13946.3|13951.3|13944.3|0
1651527000000|2022-05-02 21:30:00|13951.9|13944.9|13952.2|13945.2|13952.2|13945.2|13951.8|13944.8|0
1651527300000|2022-05-02 21:35:00|13952.1|13945.1|13957.7|13950.7|13957.7|13950.7|13949.9|13942.9|0
1651527600000|2022-05-02 21:40:00|13958.1|13951.1|13955.6|13948.6|13958.3|13951.3|13955.4|13948.4|0
1651527900000|2022-05-02 21:45:00|13955.8|13948.8|13954.9|13947.9|13957.5|13950.5|13954.9|13947.9|0
1651528200000|2022-05-02 21:50:00|13955|13948|13954.1|13947.1|13955|13948|13951.8|13944.8|0
1651528500000|2022-05-02 21:55:00|13953.7|13946.7|13952.3|13945.3|13954.4|13947.4|13951.5|13944.5|0
1651528800000|2022-05-02 22:00:00|13952.4|13945.4|13946.1|13939.1|13953.3|13946.3|13945|13938|0
1651529100000|2022-05-02 22:05:00|13945.7|13938.7|13946.8|13939.8|13948.5|13941.5|13945.1|13938.1|0
1651529400000|2022-05-02 22:10:00|13947.2|13940.2|13951.6|13944.6|13951.6|13944.6|13946.7|13939.7|0
1651529700000|2022-05-02 22:15:00|13950.8|13943.8|13950.8|13943.8|13954.3|13947.3|13947.4|13940.4|0
1651530000000|2022-05-02 22:20:00|13951.6|13944.6|13946.7|13939.7|13952.5|13945.5|13946.7|13939.7|0
1651530300000|2022-05-02 22:25:00|13947.6|13940.6|13952.9|13945.9|13952.9|13945.9|13946|13939|0
1651530600000|2022-05-02 22:30:00|13953.7|13946.7|13941|13934|13953.8|13946.8|13939.5|13932.5|0
1651530900000|2022-05-02 22:35:00|13941.5|13934.5|13942.3|13935.3|13944.8|13937.8|13940.2|13933.2|0
1651531200000|2022-05-02 22:40:00|13941.9|13934.9|13938.7|13931.7|13941.9|13934.9|13937.6|13930.6|0
1651531500000|2022-05-02 22:45:00|13939.1|13932.1|13940.8|13933.8|13941.7|13934.7|13938.7|13931.7|0
1651531800000|2022-05-02 22:50:00|13941.2|13934.2|13946.3|13939.3|13947.5|13940.5|13941.2|13934.2|0
1651532100000|2022-05-02 22:55:00|13945.9|13938.9|13942.5|13935.5|13945.9|13938.9|13940.4|13933.4|0
1651532400000|2022-05-02 23:00:00|13942.1|13935.1|13954|13947|13957.7|13950.7|13942.1|13935.1|0
1651532700000|2022-05-02 23:05:00|13954.9|13947.9|13958.1|13951.1|13959|13952|13951.9|13944.9|0
1651533000000|2022-05-02 23:10:00|13957.3|13950.3|13954|13947|13958.2|13951.2|13953.1|13946.1|0
1651533300000|2022-05-02 23:15:00|13953.5|13946.5|13953.1|13946.1|13954.8|13947.8|13952.7|13945.7|0
1651533600000|2022-05-02 23:20:00|13954|13947|13955.7|13948.7|13962.4|13955.4|13953.1|13946.1|0
1651533900000|2022-05-02 23:25:00|13956.5|13949.5|13958.9|13951.9|13960.2|13953.2|13955.7|13948.7|0
1651534200000|2022-05-02 23:30:00|13958.5|13951.5|13958|13951|13960.2|13953.2|13956.4|13949.4|0
1651534500000|2022-05-02 23:35:00|13957.6|13950.6|13953.8|13946.8|13958|13951|13953.8|13946.8|0
1651534800000|2022-05-02 23:40:00|13953|13946|13949.5|13942.5|13954.6|13947.6|13949.5|13942.5|0
1651535100000|2022-05-02 23:45:00|13948.7|13941.7|13952.9|13945.9|13952.9|13945.9|13948.7|13941.7|0
1651535400000|2022-05-02 23:50:00|13952|13945|13950.4|13943.4|13952|13945|13948.7|13941.7|0
1651535700000|2022-05-02 23:55:00|13950.5|13943.5|13961.9|13954.9|13961.9|13954.9|13950.5|13943.5|0
1651536000000|2022-05-03 00:00:00|13961.8|13954.8|13955.3|13948.3|13975.6|13968.6|13955.3|13948.3|0
1651536300000|2022-05-03 00:05:00|13954.5|13947.5|13977.2|13970.2|13977.2|13970.2|13954.5|13947.5|0
1651536600000|2022-05-03 00:10:00|13976.4|13969.4|13963.1|13956.1|13977.2|13970.2|13963.1|13956.1|0
1651536900000|2022-05-03 00:15:00|13962.7|13955.7|13972.1|13967.1|13975.6|13970.6|13962.3|13955.3|53
1651537200000|2022-05-03 00:20:00|13971.6|13966.6|13969.1|13964.1|13973.6|13968.6|13960.6|13955.6|18
1651537500000|2022-05-03 00:25:00|13968.6|13963.6|13979.1|13974.1|13979.1|13974.1|13963.1|13958.1|12
1651537800000|2022-05-03 00:30:00|13979.6|13974.6|13985.1|13980.1|13996.1|13991.1|13975.1|13970.1|26
1651538100000|2022-05-03 00:35:00|13985.6|13980.6|13984.6|13979.6|13993.1|13988.1|13984.1|13979.1|8
1651538400000|2022-05-03 00:40:00|13985.1|13980.1|13998.1|13993.1|13999.1|13994.1|13985.1|13980.1|11
1651538700000|2022-05-03 00:45:00|13998.6|13993.6|13999.6|13994.6|14010.6|14005.6|13998.6|13993.6|49
1651539000000|2022-05-03 00:50:00|14000.1|13995.1|13991.6|13986.6|14000.1|13995.1|13988.6|13983.6|35
1651539300000|2022-05-03 00:55:00|13992.1|13987.1|13988.1|13983.1|13993.1|13988.1|13986.1|13981.1|1
1651539600000|2022-05-03 01:00:00|13987.6|13982.6|13997.1|13992.1|13997.6|13992.6|13987.1|13982.1|0
1651539900000|2022-05-03 01:05:00|13997.6|13992.6|13989.6|13984.6|13998.1|13993.1|13986.1|13981.1|4
1651540200000|2022-05-03 01:10:00|13990.1|13985.1|13979.6|13974.6|13990.6|13985.6|13978.1|13973.1|2
1651540500000|2022-05-03 01:15:00|13979.1|13974.1|13964.6|13959.6|13984.1|13979.1|13964.1|13959.1|30
1651540800000|2022-05-03 01:20:00|13965.1|13960.1|13966.1|13961.1|13972.1|13967.1|13963.1|13958.1|24
1651541100000|2022-05-03 01:25:00|13966.6|13961.6|13960.6|13955.6|13966.6|13961.6|13959.1|13954.1|10
1651541400000|2022-05-03 01:30:00|13961.1|13956.1|13963.1|13958.1|13968.6|13963.6|13958.6|13953.6|27
1651541700000|2022-05-03 01:35:00|13962.6|13957.6|13961.1|13956.1|13965.1|13960.1|13956.6|13951.6|25
1651542000000|2022-05-03 01:40:00|13961.6|13956.6|13954.6|13949.6|13967.6|13962.6|13952.1|13947.1|13
1651542300000|2022-05-03 01:45:00|13955.1|13950.1|13986.6|13981.6|13987.1|13982.1|13954.6|13949.6|47
1651542600000|2022-05-03 01:50:00|13987.1|13982.1|13995.6|13990.6|14008.1|14003.1|13987.1|13982.1|31
1651542900000|2022-05-03 01:55:00|13995.1|13990.1|13999.1|13994.1|13999.1|13994.1|13986.6|13981.6|9
1651543200000|2022-05-03 02:00:00|13998.6|13993.6|14029.1|14024.1|14033.6|14028.6|13997.6|13992.6|59
1651543500000|2022-05-03 02:05:00|14026.6|14021.6|14023.6|14018.6|14029.1|14024.1|14020.1|14015.1|32
1651543800000|2022-05-03 02:10:00|14023.1|14018.1|14017.6|14012.6|14023.1|14018.1|14017.6|14012.6|3
1651544100000|2022-05-03 02:15:00|14018.1|14013.1|14035.1|14030.1|14036.6|14031.6|14018.1|14013.1|17
1651544400000|2022-05-03 02:20:00|14034.6|14029.6|14035.6|14030.6|14038.1|14033.1|14025.6|14020.6|18
1651544700000|2022-05-03 02:25:00|14036.1|14031.1|14034.1|14029.1|14037.6|14032.6|14031.6|14026.6|6
1651545000000|2022-05-03 02:30:00|14033.1|14028.1|14033.6|14028.6|14038.1|14033.1|14026.6|14021.6|38
1651545300000|2022-05-03 02:35:00|14032.6|14027.6|14030.6|14025.6|14033.1|14028.1|14025.1|14020.1|6
1651545600000|2022-05-03 02:40:00|14030.1|14025.1|14035.1|14030.1|14037.6|14032.6|14026.6|14021.6|11
1651545900000|2022-05-03 02:45:00|14035.6|14030.6|14038.1|14033.1|14038.1|14033.1|14032.6|14027.6|5
1651546200000|2022-05-03 02:50:00|14037.6|14032.6|14044.6|14039.6|14051.1|14046.1|14034.6|14029.6|22
1651546500000|2022-05-03 02:55:00|14046.6|14041.6|14043.1|14038.1|14050.6|14045.6|14038.6|14033.6|15
1651546800000|2022-05-03 03:00:00|14042.6|14037.6|14041.6|14036.6|14043.6|14038.6|14036.6|14031.6|7
1651547100000|2022-05-03 03:05:00|14042.1|14037.1|14040.1|14035.1|14043.1|14038.1|14035.6|14030.6|5
1651547400000|2022-05-03 03:10:00|14040.6|14035.6|14042.6|14037.6|14050.6|14045.6|14040.6|14035.6|26
1651547700000|2022-05-03 03:15:00|14043.1|14038.1|14041.6|14036.6|14045.6|14040.6|14041.6|14036.6|5
1651548000000|2022-05-03 03:20:00|14042.1|14037.1|14042.6|14037.6|14050.1|14045.1|14038.1|14033.1|14
1651548300000|2022-05-03 03:25:00|14043.1|14038.1|14036.6|14031.6|14043.1|14038.1|14034.6|14029.6|7
1651548600000|2022-05-03 03:30:00|14037.1|14032.1|14032.1|14027.1|14037.1|14032.1|14032.1|14027.1|0
1651548900000|2022-05-03 03:35:00|14032.6|14027.6|14035.6|14030.6|14039.6|14034.6|14032.6|14027.6|4
1651549200000|2022-05-03 03:40:00|14036.1|14031.1|14029.6|14024.6|14036.1|14031.1|14025.6|14020.6|18
1651549500000|2022-05-03 03:45:00|14030.1|14025.1|14033.1|14028.1|14038.1|14033.1|14029.1|14024.1|10
1651549800000|2022-05-03 03:50:00|14032.6|14027.6|14028.1|14023.1|14033.1|14028.1|14026.1|14021.1|11
1651550100000|2022-05-03 03:55:00|14027.6|14022.6|14026.1|14021.1|14029.1|14024.1|14022.1|14017.1|0
1651550400000|2022-05-03 04:00:00|14025.6|14020.6|14026.1|14021.1|14033.6|14028.6|14021.1|14016.1|85
1651550700000|2022-05-03 04:05:00|14026.6|14021.6|14035.1|14030.1|14036.6|14031.6|14026.6|14021.6|12
1651551000000|2022-05-03 04:10:00|14035.6|14030.6|14038.1|14033.1|14038.1|14033.1|14034.1|14029.1|1
1651551300000|2022-05-03 04:15:00|14037.6|14032.6|14036.1|14031.1|14041.6|14036.6|14035.1|14030.1|8
1651551600000|2022-05-03 04:20:00|14035.6|14030.6|14036.6|14031.6|14042.1|14037.1|14034.6|14029.6|16
1651551900000|2022-05-03 04:25:00|14036.1|14031.1|14033.6|14028.6|14036.6|14031.6|14033.1|14028.1|8
1651552200000|2022-05-03 04:30:00|14033.1|14028.1|14050.1|14045.1|14050.1|14045.1|14030.1|14025.1|45
1651552500000|2022-05-03 04:35:00|14049.6|14044.6|14048.1|14043.1|14051.6|14046.6|14044.6|14039.6|8
1651552800000|2022-05-03 04:40:00|14047.6|14042.6|14048.6|14043.6|14050.6|14045.6|14041.6|14036.6|20
1651553100000|2022-05-03 04:45:00|14048.1|14043.1|14038.1|14033.1|14048.1|14043.1|14038.1|14033.1|6
1651553400000|2022-05-03 04:50:00|14038.6|14033.6|14033.6|14028.6|14045.6|14040.6|14030.6|14025.6|42
1651553700000|2022-05-03 04:55:00|14033.1|14028.1|14021.6|14016.6|14033.1|14028.1|14021.6|14016.6|3
1651554000000|2022-05-03 05:00:00|14021.1|14016.1|14023.6|14018.6|14025.6|14020.6|14018.6|14013.6|5
1651554300000|2022-05-03 05:05:00|14023.1|14018.1|14038.6|14033.6|14039.1|14034.1|14022.6|14017.6|22
1651554600000|2022-05-03 05:10:00|14038.1|14033.1|14047.6|14042.6|14052.1|14047.1|14037.1|14032.1|17
1651554900000|2022-05-03 05:15:00|14048.1|14043.1|14062.6|14057.6|14067.6|14062.6|14048.1|14043.1|94
1651555200000|2022-05-03 05:20:00|14062.1|14057.1|14057.6|14052.6|14062.1|14057.1|14056.1|14051.1|5
1651555500000|2022-05-03 05:25:00|14058.1|14053.1|14066.1|14061.1|14067.1|14062.1|14055.1|14050.1|23
1651555800000|2022-05-03 05:30:00|14065.6|14060.6|14064.1|14059.1|14066.6|14061.6|14054.1|14049.1|25
1651556100000|2022-05-03 05:35:00|14063.6|14058.6|14068.1|14063.1|14072.6|14067.6|14058.1|14053.1|59
1651556400000|2022-05-03 05:40:00|14067.6|14062.6|14057.6|14052.6|14071.6|14066.6|14057.6|14052.6|31
1651556700000|2022-05-03 05:45:00|14057.1|14052.1|14044.6|14039.6|14057.1|14052.1|14037.1|14032.1|39
1651557000000|2022-05-03 05:50:00|14045.1|14040.1|14055.1|14050.1|14061.1|14056.1|14045.1|14040.1|34
1651557300000|2022-05-03 05:55:00|14054.6|14049.6|14049.1|14044.1|14057.1|14052.1|14045.1|14040.1|35
1651557600000|2022-05-03 06:00:00|14048|14045.2|14016|14013.2|14050.5|14047.7|14013.5|14010.7|286
1651557900000|2022-05-03 06:05:00|14015.5|14012.7|14007.5|14004.7|14021|14018.2|14005|14002.2|184
1651558200000|2022-05-03 06:10:00|14011|14008.2|14007|14004.2|14016.5|14013.7|14000|13997.2|130
1651558500000|2022-05-03 06:15:00|14006.5|14003.7|14015.5|14012.7|14021.5|14018.7|13997|13994.2|109
1651558800000|2022-05-03 06:20:00|14016.5|14013.7|14011|14008.2|14018.5|14015.7|14002|13999.2|142
1651559100000|2022-05-03 06:25:00|14011.5|14008.7|14014.5|14011.7|14020.5|14017.7|14006.5|14003.7|93
1651559400000|2022-05-03 06:30:00|14015|14012.2|14010.5|14007.7|14020.5|14017.7|13997.5|13994.7|169
1651559700000|2022-05-03 06:35:00|14010|14007.2|14014.5|14011.7|14019.5|14016.7|14004|14001.2|173
1651560000000|2022-05-03 06:40:00|14015|14012.2|14018|14015.2|14020|14017.2|14008.5|14005.7|111
1651560300000|2022-05-03 06:45:00|14018.5|14015.7|14018.5|14015.7|14019|14016.2|14007.5|14004.7|140
1651560600000|2022-05-03 06:50:00|14020|14017.2|14020.5|14017.7|14030|14027.2|14017|14014.2|183
1651560900000|2022-05-03 06:55:00|14020|14017.2|14010|14007.2|14021|14018.2|14000.5|13997.7|234
1651561200000|2022-05-03 07:00:00|14010.5|14007.7|13948.8|13947.4|14011.3|14009.9|13946.3|13944.9|1715
1651561500000|2022-05-03 07:05:00|13949.3|13947.9|14033.3|14031.9|14037.8|14036.4|13940.3|13938.9|1574
1651561800000|2022-05-03 07:10:00|14033.8|14032.4|14029.3|14027.9|14048.8|14047.4|13997.8|13996.4|1065
1651562100000|2022-05-03 07:15:00|14028.8|14027.4|14012.3|14010.9|14032.8|14031.4|14000.3|13998.9|484
1651562400000|2022-05-03 07:20:00|14011.8|14010.4|14030.8|14029.4|14030.8|14029.4|14002.8|14001.4|373
1651562700000|2022-05-03 07:25:00|14029.8|14028.4|14046.8|14045.4|14052.8|14051.4|14014.8|14013.4|537
1651563000000|2022-05-03 07:30:00|14045.8|14044.4|14049.8|14048.4|14051.8|14050.4|14027.8|14026.4|497
1651563300000|2022-05-03 07:35:00|14050.3|14048.9|14037.8|14036.4|14055.8|14054.4|14031.8|14030.4|452
1651563600000|2022-05-03 07:40:00|14038.1|14036.7|14036.1|14034.7|14056.1|14054.7|14029.6|14028.2|440
1651563900000|2022-05-03 07:45:00|14036.6|14035.2|14008.1|14006.7|14044.1|14042.7|14002.6|14001.2|456
1651564200000|2022-05-03 07:50:00|14007.6|14006.2|14063.1|14061.7|14064.6|14063.2|14007.1|14005.7|512
1651564500000|2022-05-03 07:55:00|14062.6|14061.2|14034.1|14032.7|14064.1|14062.7|14029.6|14028.2|408
1651564800000|2022-05-03 08:00:00|14034.6|14033.2|14059.1|14057.7|14065.6|14064.2|14023.1|14021.7|518
1651565100000|2022-05-03 08:05:00|14059.6|14058.2|14077.1|14075.7|14077.1|14075.7|14055.1|14053.7|604
1651565400000|2022-05-03 08:10:00|14076.6|14075.2|14070.6|14069.2|14083.6|14082.2|14062.1|14060.7|624
1651565700000|2022-05-03 08:15:00|14071.1|14069.7|14053.1|14051.7|14082.1|14080.7|14053.1|14051.7|359
1651566000000|2022-05-03 08:20:00|14052.6|14051.2|14069.1|14067.7|14083.6|14082.2|14052.1|14050.7|555
1651566300000|2022-05-03 08:25:00|14066.1|14064.7|14053.6|14052.2|14080.6|14079.2|14051.6|14050.2|325
1651566600000|2022-05-03 08:30:00|14053.1|14051.7|14051.6|14050.2|14063.6|14062.2|14050.1|14048.7|268
1651566900000|2022-05-03 08:35:00|14051.1|14049.7|14048.1|14046.7|14056.6|14055.2|14041.6|14040.2|262
1651567200000|2022-05-03 08:40:00|14047.6|14046.2|14027.1|14025.7|14051.1|14049.7|14022.1|14020.7|429
1651567500000|2022-05-03 08:45:00|14026.6|14025.2|14026.1|14024.7|14036.1|14034.7|14014.1|14012.7|430
1651567800000|2022-05-03 08:50:00|14026.6|14025.2|14024.1|14022.7|14035.6|14034.2|14018.1|14016.7|205
1651568100000|2022-05-03 08:55:00|14024.6|14023.2|14019.6|14018.2|14029.6|14028.2|14017.1|14015.7|227
1651568400000|2022-05-03 09:00:00|14020.1|14018.7|14019.1|14017.7|14029.6|14028.2|14016.6|14015.2|163
1651568700000|2022-05-03 09:05:00|14019.6|14018.2|14021.1|14019.7|14021.1|14019.7|14004.1|14002.7|336
1651569000000|2022-05-03 09:10:00|14021.6|14020.2|14015.1|14013.7|14030.6|14029.2|14001.1|13999.7|508
1651569300000|2022-05-03 09:15:00|14015.6|14014.2|14007.1|14005.7|14027.1|14025.7|14007.1|14005.7|281
1651569600000|2022-05-03 09:20:00|14007.6|14006.2|14008.1|14006.7|14012.1|14010.7|13995.1|13993.7|340
1651569900000|2022-05-03 09:25:00|14007.6|14006.2|13999.6|13998.2|14009.6|14008.2|13995.1|13993.7|206
1651570200000|2022-05-03 09:30:00|13999.1|13997.7|14007.1|14005.7|14009.1|14007.7|13988.6|13987.2|229
1651570500000|2022-05-03 09:35:00|14006.6|14005.2|14008.1|14006.7|14012.6|14011.2|14001.6|14000.2|184
1651570800000|2022-05-03 09:40:00|14007.6|14006.2|14014.6|14013.2|14018.1|14016.7|14006.6|14005.2|136
1651571100000|2022-05-03 09:45:00|14015.1|14013.7|14020.1|14018.7|14027.6|14026.2|14004.1|14002.7|360
1651571400000|2022-05-03 09:50:00|14020.6|14019.2|14028.1|14026.7|14032.1|14030.7|14019.6|14018.2|233
1651571700000|2022-05-03 09:55:00|14028.6|14027.2|14016.1|14014.7|14031.6|14030.2|14011.6|14010.2|296
1651572000000|2022-05-03 10:00:00|14017.1|14015.7|14024.1|14022.7|14027.6|14026.2|14013.6|14012.2|137
1651572300000|2022-05-03 10:05:00|14024.6|14023.2|14004.1|14002.7|14025.1|14023.7|14003.1|14001.7|393
1651572600000|2022-05-03 10:10:00|14003.6|14002.2|14005.1|14003.7|14009.1|14007.7|13985.1|13983.7|392
1651572900000|2022-05-03 10:15:00|14004.6|14003.2|13990.1|13988.7|14009.1|14007.7|13987.6|13986.2|174
1651573200000|2022-05-03 10:20:00|13989.6|13988.2|13977.6|13976.2|13990.1|13988.7|13959.1|13957.7|836
1651573500000|2022-05-03 10:25:00|13977.1|13975.7|13967.1|13965.7|13977.1|13975.7|13958.1|13956.7|455
1651573800000|2022-05-03 10:30:00|13966.6|13965.2|13975.1|13973.7|13977.1|13975.7|13953.6|13952.2|309
1651574100000|2022-05-03 10:35:00|13975.6|13974.2|13972.1|13970.7|13989.1|13987.7|13967.1|13965.7|310
1651574400000|2022-05-03 10:40:00|13973.1|13971.7|13944.1|13942.7|13977.1|13975.7|13940.6|13939.2|641
1651574700000|2022-05-03 10:45:00|13943.6|13942.2|13952.1|13950.7|13952.6|13951.2|13935.1|13933.7|402
1651575000000|2022-05-03 10:50:00|13951.6|13950.2|13950.6|13949.2|13953.1|13951.7|13939.1|13937.7|273
1651575300000|2022-05-03 10:55:00|13951.1|13949.7|13944.1|13942.7|13956.6|13955.2|13943.1|13941.7|266
1651575600000|2022-05-03 11:00:00|13946.1|13944.7|13945.1|13943.7|13952.1|13950.7|13941.6|13940.2|342
1651575900000|2022-05-03 11:05:00|13945.6|13944.2|13938.1|13936.7|13948.1|13946.7|13934.1|13932.7|214
1651576200000|2022-05-03 11:10:00|13938.6|13937.2|13948.1|13946.7|13950.1|13948.7|13937.1|13935.7|241
1651576500000|2022-05-03 11:15:00|13948.6|13947.2|13952.1|13950.7|13959.1|13957.7|13948.1|13946.7|247
1651576800000|2022-05-03 11:20:00|13952.6|13951.2|13964.1|13962.7|13965.1|13963.7|13947.1|13945.7|328
1651577100000|2022-05-03 11:25:00|13963.6|13962.2|13983.1|13981.7|13983.1|13981.7|13959.6|13958.2|297
1651577400000|2022-05-03 11:30:00|13982.6|13981.2|13971.1|13969.7|13996.6|13995.2|13970.6|13969.2|438
1651577700000|2022-05-03 11:35:00|13971.6|13970.2|13973.1|13971.7|13982.1|13980.7|13970.6|13969.2|161
1651578000000|2022-05-03 11:40:00|13973.6|13972.2|13969.1|13967.7|13975.6|13974.2|13966.6|13965.2|150
1651578300000|2022-05-03 11:45:00|13968.6|13967.2|13977.1|13975.7|13978.1|13976.7|13965.1|13963.7|267
1651578600000|2022-05-03 11:50:00|13977.6|13976.2|13976.6|13975.2|13978.6|13977.2|13969.1|13967.7|162
1651578900000|2022-05-03 11:55:00|13977.1|13975.7|13974.1|13972.7|13984.1|13982.7|13972.1|13970.7|172
1651579200000|2022-05-03 12:00:00|13974.6|13973.2|13989.1|13987.7|13994.1|13992.7|13973.1|13971.7|193
1651579500000|2022-05-03 12:05:00|13989.6|13988.2|13984.1|13982.7|13991.6|13990.2|13976.1|13974.7|114
1651579800000|2022-05-03 12:10:00|13984.6|13983.2|13979.1|13977.7|13989.1|13987.7|13977.1|13975.7|188
1651580100000|2022-05-03 12:15:00|13979.6|13978.2|13981.1|13979.7|13990.6|13989.2|13971.1|13969.7|377
1651580400000|2022-05-03 12:20:00|13981.6|13980.2|13973.1|13971.7|13986.1|13984.7|13971.1|13969.7|226
1651580700000|2022-05-03 12:25:00|13973.6|13972.2|13972.1|13970.7|13980.6|13979.2|13968.1|13966.7|131
1651581000000|2022-05-03 12:30:00|13971.6|13970.2|13978.1|13976.7|13980.6|13979.2|13957.6|13956.2|246
1651581300000|2022-05-03 12:35:00|13978.6|13977.2|13989.1|13987.7|13993.6|13992.2|13974.1|13972.7|345
1651581600000|2022-05-03 12:40:00|13989.6|13988.2|13999.1|13997.7|14000.6|13999.2|13985.6|13984.2|279
1651581900000|2022-05-03 12:45:00|13999.6|13998.2|13996.1|13994.7|14005.6|14004.2|13994.6|13993.2|289
1651582200000|2022-05-03 12:50:00|13996.6|13995.2|13983.1|13981.7|14001.1|13999.7|13976.6|13975.2|247
1651582500000|2022-05-03 12:55:00|13983.6|13982.2|13972.1|13970.7|13996.1|13994.7|13968.1|13966.7|321
1651582800000|2022-05-03 13:00:00|13972.6|13971.2|13964.1|13962.7|13974.6|13973.2|13957.1|13955.7|376
1651583100000|2022-05-03 13:05:00|13964.6|13963.2|13965.6|13964.2|13969.6|13968.2|13955.1|13953.7|236
1651583400000|2022-05-03 13:10:00|13965.1|13963.7|13955.1|13953.7|13966.1|13964.7|13952.6|13951.2|187
1651583700000|2022-05-03 13:15:00|13954.6|13953.2|13953.1|13951.7|13964.6|13963.2|13952.6|13951.2|181
1651584000000|2022-05-03 13:20:00|13952.6|13951.2|13951.1|13949.7|13958.1|13956.7|13941.1|13939.7|367
1651584300000|2022-05-03 13:25:00|13950.6|13949.2|13963.1|13961.7|13963.1|13961.7|13942.1|13940.7|291
1651584600000|2022-05-03 13:30:00|13962.1|13960.7|13966.6|13965.2|13970.6|13969.2|13930.1|13928.7|782
1651584900000|2022-05-03 13:35:00|13966.1|13964.7|13943.6|13942.2|13968.6|13967.2|13933.6|13932.2|608
1651585200000|2022-05-03 13:40:00|13944.1|13942.7|13934.1|13932.7|13968.1|13966.7|13932.6|13931.2|575
1651585500000|2022-05-03 13:45:00|13933.6|13932.2|13927.1|13925.7|13940.1|13938.7|13919.6|13918.2|667
1651585800000|2022-05-03 13:50:00|13927.6|13926.2|13949.6|13948.2|13952.1|13950.7|13922.6|13921.2|600
1651586100000|2022-05-03 13:55:00|13950.1|13948.7|13954.6|13953.2|13961.6|13960.2|13939.6|13938.2|524
1651586400000|2022-05-03 14:00:00|13955.6|13954.2|13977.1|13975.7|13982.6|13981.2|13955.1|13953.7|639
1651586700000|2022-05-03 14:05:00|13977.6|13976.2|13939.1|13937.7|13981.1|13979.7|13934.6|13933.2|641
1651587000000|2022-05-03 14:10:00|13939|13937.6|13966|13964.6|13968.5|13967.1|13933|13931.6|462
1651587300000|2022-05-03 14:15:00|13966.5|13965.1|13954|13952.6|13968.5|13967.1|13937.5|13936.1|328
1651587600000|2022-05-03 14:20:00|13953.5|13952.1|13957.5|13956.1|13964|13962.6|13944|13942.6|314
1651587900000|2022-05-03 14:25:00|13960.5|13959.1|13973|13971.6|13977.5|13976.1|13954.5|13953.1|417
1651588200000|2022-05-03 14:30:00|13973.5|13972.1|13982|13980.6|13985|13983.6|13959.5|13958.1|528
1651588500000|2022-05-03 14:35:00|13982.5|13981.1|13960.5|13959.1|13985.5|13984.1|13959.5|13958.1|363
1651588800000|2022-05-03 14:40:00|13961|13959.6|13949|13947.6|13964|13962.6|13948|13946.6|350
1651589100000|2022-05-03 14:45:00|13949.5|13948.1|13944|13942.6|13954|13952.6|13933.5|13932.1|437
1651589400000|2022-05-03 14:50:00|13944.5|13943.1|13962|13960.6|13966.5|13965.1|13939|13937.6|557
1651589700000|2022-05-03 14:55:00|13962.5|13961.1|13975.5|13974.1|13981.5|13980.1|13961|13959.6|403
1651590000000|2022-05-03 15:00:00|13975|13973.6|13998.5|13997.1|13998.5|13997.1|13968.5|13967.1|704
1651590300000|2022-05-03 15:05:00|13998|13996.6|14012|14010.6|14020|14018.6|13989|13987.6|726
1651590600000|2022-05-03 15:10:00|14012.5|14011.1|14011.5|14010.1|14015|14013.6|13999.5|13998.1|522
1651590900000|2022-05-03 15:15:00|14013|14011.6|14008|14006.6|14018|14016.6|13992|13990.6|580
1651591200000|2022-05-03 15:20:00|14008.5|14007.1|14024|14022.6|14026.5|14025.1|14008|14006.6|532
1651591500000|2022-05-03 15:25:00|14023.5|14022.1|14015.5|14014.1|14026|14024.6|14006.5|14005.1|817
1651591800000|2022-05-03 15:30:00|14016.2|14013.4|14041.2|14038.4|14045.2|14042.4|14016.2|14013.4|1617
1651592100000|2022-05-03 15:35:00|14041.7|14038.9|14005.7|14002.9|14043.2|14040.4|14004.2|14001.4|909
1651592400000|2022-05-03 15:40:00|14006.2|14003.4|14009.7|14006.9|14022.7|14019.9|14004.2|14001.4|686
1651592700000|2022-05-03 15:45:00|14009.2|14006.4|14006.7|14003.9|14013.2|14010.4|14000.7|13997.9|210
1651593000000|2022-05-03 15:50:00|14007.2|14004.4|14005.7|14002.9|14012.7|14009.9|13998.2|13995.4|395
1651593300000|2022-05-03 15:55:00|14005.2|14002.4|14009.2|14006.4|14015.2|14012.4|13998.7|13995.9|144
1651593600000|2022-05-03 16:00:00|14008.7|14005.9|14025.7|14022.9|14034.7|14031.9|14006.7|14003.9|172
1651593900000|2022-05-03 16:05:00|14026.2|14023.4|13980.7|13977.9|14026.7|14023.9|13977.2|13974.4|365
1651594200000|2022-05-03 16:10:00|13981.2|13978.4|13997.2|13994.4|13997.2|13994.4|13976.7|13973.9|167
1651594500000|2022-05-03 16:15:00|13997.7|13994.9|14001.2|13998.4|14003.7|14000.9|13986.7|13983.9|154
1651594800000|2022-05-03 16:20:00|14001.7|13998.9|14010.7|14007.9|14013.2|14010.4|14000.7|13997.9|110
1651595100000|2022-05-03 16:25:00|14011.2|14008.4|13996.7|13993.9|14016.2|14013.4|13995.2|13992.4|145
1651595400000|2022-05-03 16:30:00|13996.2|13993.4|13992.7|13989.9|13996.7|13993.9|13982.7|13979.9|127
1651595700000|2022-05-03 16:35:00|13992.2|13989.4|13996.7|13993.9|14004.7|14001.9|13986.7|13983.9|71
1651596000000|2022-05-03 16:40:00|13997.2|13994.4|13999.7|13996.9|14006.2|14003.4|13992.2|13989.4|74
1651596300000|2022-05-03 16:45:00|13999.2|13996.4|13996.7|13993.9|14008.7|14005.9|13987.2|13984.4|116
1651596600000|2022-05-03 16:50:00|13997.2|13994.4|13995.7|13992.9|14007.2|14004.4|13993.7|13990.9|94
1651596900000|2022-05-03 16:55:00|13995.2|13992.4|14002.7|13999.9|14005.2|14002.4|13983.2|13980.4|72
1651597200000|2022-05-03 17:00:00|14003.7|14000.9|14002.7|13999.9|14020.7|14017.9|14000.2|13997.4|205
1651597500000|2022-05-03 17:05:00|14002.2|13999.4|14015.2|14012.4|14021.2|14018.4|13997.7|13994.9|159
1651597800000|2022-05-03 17:10:00|14014.7|14011.9|14028.2|14025.4|14030.2|14027.4|14010.7|14007.9|137
1651598100000|2022-05-03 17:15:00|14028.7|14025.9|14020.2|14017.4|14033.7|14030.9|14016.7|14013.9|185
1651598400000|2022-05-03 17:20:00|14020.7|14017.9|14020.7|14017.9|14034.2|14031.4|14009.7|14006.9|219
1651598700000|2022-05-03 17:25:00|14020.2|14017.4|14017.2|14014.4|14025.7|14022.9|14008.7|14005.9|132
1651599000000|2022-05-03 17:30:00|14017.7|14014.9|14027.7|14024.9|14029.7|14026.9|14017.2|14014.4|79
1651599300000|2022-05-03 17:35:00|14027.2|14024.4|14030.7|14027.9|14034.7|14031.9|14022.2|14019.4|69
1651599600000|2022-05-03 17:40:00|14031.2|14028.4|14034.7|14031.9|14036.2|14033.4|14020.2|14017.4|78
1651599900000|2022-05-03 17:45:00|14035.2|14032.4|14027.7|14024.9|14037.2|14034.4|14020.2|14017.4|96
1651600200000|2022-05-03 17:50:00|14028.2|14025.4|14018.2|14015.4|14028.2|14025.4|14011.7|14008.9|97
1651600500000|2022-05-03 17:55:00|14017.7|14014.9|14016.7|14013.9|14023.2|14020.4|14014.7|14011.9|69
1651600800000|2022-05-03 18:00:00|14016.2|14013.4|14003.7|14000.9|14016.2|14013.4|14000.2|13997.4|164
1651601100000|2022-05-03 18:05:00|14003.2|14000.4|14005.2|14002.4|14005.7|14002.9|13995.7|13992.9|140
1651601400000|2022-05-03 18:10:00|14003.7|14000.9|13990.7|13987.9|14005.2|14002.4|13987.7|13984.9|179
1651601700000|2022-05-03 18:15:00|13990.2|13987.4|13984.7|13981.9|13990.7|13987.9|13979.7|13976.9|114
1651602000000|2022-05-03 18:20:00|13984.2|13981.4|13984.7|13981.9|13989.7|13986.9|13977.7|13974.9|122
1651602300000|2022-05-03 18:25:00|13984.2|13981.4|13978.7|13975.9|13987.2|13984.4|13974.2|13971.4|63
1651602600000|2022-05-03 18:30:00|13979.2|13976.4|13998.7|13995.9|14000.7|13997.9|13978.7|13975.9|108
1651602900000|2022-05-03 18:35:00|13999.2|13996.4|13994.7|13991.9|14019.2|14016.4|13987.7|13984.9|217
1651603200000|2022-05-03 18:40:00|13995.2|13992.4|13997.2|13994.4|14006.7|14003.9|13968.2|13965.4|207
1651603500000|2022-05-03 18:45:00|13997.7|13994.9|14003.2|14000.4|14010.2|14007.4|13980.2|13977.4|130
1651603800000|2022-05-03 18:50:00|14002.7|13999.9|14012.7|14009.9|14024.2|14021.4|13998.2|13995.4|194
1651604100000|2022-05-03 18:55:00|14013.2|14010.4|14032.7|14029.9|14034.7|14031.9|14007.7|14004.9|143
1651604400000|2022-05-03 19:00:00|14033.2|14030.4|14024.7|14021.9|14036.2|14033.4|14021.7|14018.9|163
1651604700000|2022-05-03 19:05:00|14025.2|14022.4|14035.7|14032.9|14042.7|14039.9|14021.7|14018.9|196
1651605000000|2022-05-03 19:10:00|14035.2|14032.4|14034.7|14031.9|14041.2|14038.4|14028.7|14025.9|137
1651605300000|2022-05-03 19:15:00|14035.2|14032.4|14013.7|14010.9|14040.7|14037.9|14013.2|14010.4|135
1651605600000|2022-05-03 19:20:00|14013.2|14010.4|14018.2|14015.4|14032.2|14029.4|14004.2|14001.4|195
1651605900000|2022-05-03 19:25:00|14018.7|14015.9|14016.7|14013.9|14023.7|14020.9|14007.2|14004.4|108
1651606200000|2022-05-03 19:30:00|14017.2|14014.4|14016.7|14013.9|14025.7|14022.9|14002.2|13999.4|193
1651606500000|2022-05-03 19:35:00|14017.2|14014.4|13996.7|13993.9|14018.7|14015.9|13989.2|13986.4|154
1651606800000|2022-05-03 19:40:00|13997.2|13994.4|13985.7|13982.9|13997.7|13994.9|13974.2|13971.4|230
1651607100000|2022-05-03 19:45:00|13986.2|13983.4|13984.7|13981.9|14003.7|14000.9|13973.2|13970.4|201
1651607400000|2022-05-03 19:50:00|13986.7|13983.9|14008.2|14005.4|14014.7|14011.9|13977.2|13974.4|308
1651607700000|2022-05-03 19:55:00|14007.7|14004.9|14017.7|14014.9|14025.2|14022.4|14004.2|14001.4|267
1651608000000|2022-05-03 20:00:00|14024.7|14017.7|14045.6|14038.6|14045.6|14038.6|14016.3|14009.3|157
1651608300000|2022-05-03 20:05:00|14046.5|14039.5|14035|14028|14060.2|14053.2|14035|14028|0
1651608600000|2022-05-03 20:10:00|14035.4|14028.4|14027.2|14020.2|14052.8|14045.8|14022.8|14015.8|0
1651608900000|2022-05-03 20:15:00|14027.6|14020.6|14029|14022|14037.7|14030.7|14023.1|14016.1|0
1651609200000|2022-05-03 20:20:00|14028.6|14021.6|14019.7|14012.7|14029.5|14022.5|14012.7|14005.7|0
1651609500000|2022-05-03 20:25:00|14019.3|14012.3|14022.6|14015.6|14026.5|14019.5|14018|14011|0
1651609800000|2022-05-03 20:30:00|14022.2|14015.2|14019.3|14012.3|14026.8|14019.8|14013.4|14006.4|0
1651610100000|2022-05-03 20:35:00|14019.7|14012.7|14019|14012|14023|14016|14016.6|14009.6|0
1651610400000|2022-05-03 20:40:00|14018.2|14011.2|14020.6|14013.6|14023.4|14016.4|14017.1|14010.1|0
1651610700000|2022-05-03 20:45:00|14021.9|14014.9|14020.1|14013.1|14027|14020|14016.8|14009.8|0
1651611000000|2022-05-03 20:50:00|14019.6|14012.6|14019|14012|14022.2|14015.2|14016.7|14009.7|0
1651611300000|2022-05-03 20:55:00|14018.6|14011.6|14030.3|14023.3|14031.4|14024.4|14018.6|14011.6|0
1651611600000|2022-05-03 21:00:00|14030.4|14023.4|14031.8|14024.8|14031.8|14024.8|14028.4|14021.4|0
1651611900000|2022-05-03 21:05:00|14032.5|14025.5|14035|14028|14035|14028|14031.6|14024.6|0
1651612200000|2022-05-03 21:10:00|14034.9|14027.9|14033.6|14026.6|14034.9|14027.9|14032.8|14025.8|0
1651612500000|2022-05-03 21:15:00|14033.3|14026.3|14033.3|14026.3|14033.8|14026.8|14033|14026|0
1651612800000|2022-05-03 21:20:00|14033.2|14026.2|14033.7|14026.7|14034.2|14027.2|14032.8|14025.8|0
1651613100000|2022-05-03 21:25:00|14033.4|14026.4|14033.6|14026.6|14033.6|14026.6|14033.2|14026.2|0
1651613400000|2022-05-03 21:30:00|14033.4|14026.4|14032.5|14025.5|14033.4|14026.4|14032.5|14025.5|0
1651613700000|2022-05-03 21:35:00|14032.4|14025.4|14034.1|14027.1|14034.1|14027.1|14032.3|14025.3|0
1651614000000|2022-05-03 21:40:00|14034.4|14027.4|14032.4|14025.4|14035.9|14028.9|14029.6|14022.6|0
1651614300000|2022-05-03 21:45:00|14033.4|14026.4|14030.9|14023.9|14033.6|14026.6|14030.9|14023.9|0
1651614600000|2022-05-03 21:50:00|14031|14024|14033|14026|14034|14027|14031|14024|0
1651614900000|2022-05-03 21:55:00|14032.4|14025.4|14033.4|14026.4|14034|14027|14032.4|14025.4|0
1651615200000|2022-05-03 22:00:00|14022.4|14015.4|14020.6|14013.6|14026.2|14019.2|14018.4|14011.4|0
1651615500000|2022-05-03 22:05:00|14021.1|14014.1|14028.2|14021.2|14031.2|14024.2|14021.1|14014.1|0
1651615800000|2022-05-03 22:10:00|14029.5|14022.5|14034.9|14027.9|14036.2|14029.2|14028.6|14021.6|0
1651616100000|2022-05-03 22:15:00|14034.5|14027.5|14031.1|14024.1|14038.7|14031.7|14030.3|14023.3|0
1651616400000|2022-05-03 22:20:00|14030.6|14023.6|14037.3|14030.3|14039|14032|14030.6|14023.6|0
1651616700000|2022-05-03 22:25:00|14037.7|14030.7|14038.1|14031.1|14043.2|14036.2|14036|14029|0
1651617000000|2022-05-03 22:30:00|14038.5|14031.5|14035.9|14028.9|14039.4|14032.4|14034.2|14027.2|0
1651617300000|2022-05-03 22:35:00|14036.8|14029.8|14033.2|14026.2|14039.3|14032.3|14033.2|14026.2|0
1651617600000|2022-05-03 22:40:00|14034|14027|14033.2|14026.2|14038.2|14031.2|14033.2|14026.2|0
1651617900000|2022-05-03 22:45:00|14032.7|14025.7|14033|14026|14035.7|14028.7|14029.8|14022.8|0
1651618200000|2022-05-03 22:50:00|14032.6|14025.6|14032.2|14025.2|14033.9|14026.9|14031.4|14024.4|0
1651618500000|2022-05-03 22:55:00|14033|14026|14027|14020|14033.9|14026.9|14027|14020|0
1651618800000|2022-05-03 23:00:00|14027.4|14020.4|14031.2|14024.2|14031.2|14024.2|14024.5|14017.5|0
1651619100000|2022-05-03 23:05:00|14030.7|14023.7|14026.9|14019.9|14031.2|14024.2|14025.3|14018.3|0
1651619400000|2022-05-03 23:10:00|14027.3|14020.3|14029.5|14022.5|14031.1|14024.1|14026.9|14019.9|0
1651619700000|2022-05-03 23:15:00|14029.9|14022.9|14030.7|14023.7|14033.7|14026.7|14029.5|14022.5|0
1651620000000|2022-05-03 23:20:00|14031.2|14024.2|14029.5|14022.5|14033.7|14026.7|14029.5|14022.5|0
1651620300000|2022-05-03 23:25:00|14029.2|14022.2|14029.2|14022.2|14030.9|14023.9|14029.2|14022.2|0
1651620600000|2022-05-03 23:30:00|14029.6|14022.6|14032.6|14025.6|14034.3|14027.3|14028.4|14021.4|0
1651620900000|2022-05-03 23:35:00|14033|14026|14032.6|14025.6|14033.5|14026.5|14029.3|14022.3|0
1651621200000|2022-05-03 23:40:00|14032.2|14025.2|14031.8|14024.8|14033.5|14026.5|14031.4|14024.4|0
1651621500000|2022-05-03 23:45:00|14031.4|14024.4|14039.4|14032.4|14040.2|14033.2|14030.1|14023.1|0
1651621800000|2022-05-03 23:50:00|14039.8|14032.8|14036|14029|14044.4|14037.4|14036|14029|0
1651622100000|2022-05-03 23:55:00|14036.4|14029.4|14036.1|14029.1|14037.3|14030.3|14032.7|14025.7|0
1651622400000|2022-05-04 00:00:00|14035.6|14028.6|14033.4|14026.4|14036.3|14029.3|14032.5|14025.5|0
1651622700000|2022-05-04 00:05:00|14034.2|14027.2|14039.2|14032.2|14039.2|14032.2|14033.4|14026.4|0
1651623000000|2022-05-04 00:10:00|14038.8|14031.8|14038.4|14031.4|14044.3|14037.3|14037.6|14030.6|0
1651623300000|2022-05-04 00:15:00|14038.8|14031.8|14027.8|14022.8|14039.2|14032.2|14017.8|14012.8|60
1651623600000|2022-05-04 00:20:00|14027.3|14022.3|14023.3|14018.3|14027.8|14022.8|14022.3|14017.3|10
1651623900000|2022-05-04 00:25:00|14018.8|14013.8|14020.8|14015.8|14028.3|14023.3|14016.8|14011.8|18
1651624200000|2022-05-04 00:30:00|14021.3|14016.3|14021.8|14016.8|14022.8|14017.8|14016.3|14011.3|1
1651624500000|2022-05-04 00:35:00|14021.3|14016.3|14025.8|14020.8|14028.8|14023.8|14020.3|14015.3|9
1651624800000|2022-05-04 00:40:00|14026.3|14021.3|14024.3|14019.3|14031.8|14026.8|14020.8|14015.8|2
1651625100000|2022-05-04 00:45:00|14024.8|14019.8|14025.8|14020.8|14033.3|14028.3|14024.3|14019.3|3
1651625400000|2022-05-04 00:50:00|14025.3|14020.3|14019.3|14014.3|14025.8|14020.8|14018.8|14013.8|0
1651625700000|2022-05-04 00:55:00|14019.8|14014.8|14021.3|14016.3|14022.8|14017.8|14018.8|14013.8|1
1651626000000|2022-05-04 01:00:00|14022.3|14017.3|14029.8|14024.8|14030.8|14025.8|14021.8|14016.8|7
1651626300000|2022-05-04 01:05:00|14030.3|14025.3|14028.8|14023.8|14032.8|14027.8|14027.8|14022.8|1
1651626600000|2022-05-04 01:10:00|14029.3|14024.3|14034.3|14029.3|14035.8|14030.8|14027.3|14022.3|9
1651626900000|2022-05-04 01:15:00|14033.8|14028.8|14034.8|14029.8|14037.8|14032.8|14026.8|14021.8|11
1651627200000|2022-05-04 01:20:00|14035.3|14030.3|14035.3|14030.3|14036.3|14031.3|14031.3|14026.3|1
1651627500000|2022-05-04 01:25:00|14034.8|14029.8|14039.3|14034.3|14039.8|14034.8|14031.8|14026.8|2
1651627800000|2022-05-04 01:30:00|14039.8|14034.8|14042.8|14037.8|14045.8|14040.8|14037.3|14032.3|14
1651628100000|2022-05-04 01:35:00|14043.3|14038.3|14041.8|14036.8|14048.3|14043.3|14039.3|14034.3|16
1651628400000|2022-05-04 01:40:00|14042.3|14037.3|14046.3|14041.3|14047.8|14042.8|14042.3|14037.3|10
1651628700000|2022-05-04 01:45:00|14046.8|14041.8|14042.3|14037.3|14049.8|14044.8|14040.8|14035.8|2
1651629000000|2022-05-04 01:50:00|14041.8|14036.8|14037.8|14032.8|14041.8|14036.8|14037.3|14032.3|6
1651629300000|2022-05-04 01:55:00|14038.3|14033.3|14034.8|14029.8|14040.3|14035.3|14033.3|14028.3|4
1651629600000|2022-05-04 02:00:00|14035.3|14030.3|14042.3|14037.3|14045.3|14040.3|14034.3|14029.3|5
1651629900000|2022-05-04 02:05:00|14042.8|14037.8|14038.3|14033.3|14043.8|14038.8|14036.3|14031.3|9
1651630200000|2022-05-04 02:10:00|14037.8|14032.8|14033.3|14028.3|14037.8|14032.8|14032.8|14027.8|2
1651630500000|2022-05-04 02:15:00|14032.3|14027.3|14035.8|14030.8|14037.3|14032.3|14031.3|14026.3|5
1651630800000|2022-05-04 02:20:00|14035.3|14030.3|14031.3|14026.3|14035.3|14030.3|14030.8|14025.8|6
1651631100000|2022-05-04 02:25:00|14031.8|14026.8|14033.3|14028.3|14033.8|14028.8|14031.8|14026.8|0
1651631400000|2022-05-04 02:30:00|14030.8|14025.8|14020.3|14015.3|14033.8|14028.8|14020.3|14015.3|8
1651631700000|2022-05-04 02:35:00|14019.3|14014.3|14022.8|14017.8|14027.8|14022.8|14019.3|14014.3|16
1651632000000|2022-05-04 02:40:00|14023.3|14018.3|14014.3|14009.3|14025.8|14020.8|14013.3|14008.3|1
1651632300000|2022-05-04 02:45:00|14014.8|14009.8|14013.3|14008.3|14019.3|14014.3|14012.8|14007.8|3
1651632600000|2022-05-04 02:50:00|14013.8|14008.8|14009.8|14004.8|14016.3|14011.3|14009.3|14004.3|15
1651632900000|2022-05-04 02:55:00|14010.3|14005.3|14008.3|14003.3|14013.8|14008.8|14007.8|14002.8|5
1651633200000|2022-05-04 03:00:00|14008.8|14003.8|14017.8|14012.8|14018.3|14013.3|14008.8|14003.8|1
1651633500000|2022-05-04 03:05:00|14017.3|14012.3|14017.8|14012.8|14021.3|14016.3|14016.8|14011.8|2
1651633800000|2022-05-04 03:10:00|14017.3|14012.3|14014.3|14009.3|14017.3|14012.3|14010.3|14005.3|4
1651634100000|2022-05-04 03:15:00|14014.8|14009.8|14018.3|14013.3|14018.3|14013.3|14014.3|14009.3|1
1651634400000|2022-05-04 03:20:00|14019.3|14014.3|14019.3|14014.3|14021.8|14016.8|14018.3|14013.3|3
1651634700000|2022-05-04 03:25:00|14019.8|14014.8|14018.8|14013.8|14025.8|14020.8|14018.8|14013.8|5
1651635000000|2022-05-04 03:30:00|14018.3|14013.3|14005.8|14000.8|14018.3|14013.3|14005.3|14000.3|6
1651635300000|2022-05-04 03:35:00|14005.3|14000.3|14002.3|13997.3|14005.8|14000.8|14001.8|13996.8|28
1651635600000|2022-05-04 03:40:00|14001.3|13996.3|13996.8|13991.8|14001.8|13996.8|13994.8|13989.8|9
1651635900000|2022-05-04 03:45:00|13996.3|13991.3|13995.3|13990.3|14000.3|13995.3|13994.3|13989.3|6
1651636200000|2022-05-04 03:50:00|13995.8|13990.8|13996.8|13991.8|13997.3|13992.3|13992.8|13987.8|9
1651636500000|2022-05-04 03:55:00|13996.3|13991.3|13998.3|13993.3|14000.3|13995.3|13996.3|13991.3|2
1651636800000|2022-05-04 04:00:00|13998.8|13993.8|14009.3|14004.3|14011.3|14006.3|13998.8|13993.8|38
1651637100000|2022-05-04 04:05:00|14009.8|14004.8|14009.3|14004.3|14009.8|14004.8|14008.3|14003.3|0
1651637400000|2022-05-04 04:10:00|14008.8|14003.8|14014.3|14009.3|14015.3|14010.3|14006.3|14001.3|26
1651637700000|2022-05-04 04:15:00|14014.8|14009.8|14019.3|14014.3|14019.3|14014.3|14013.8|14008.8|14
1651638000000|2022-05-04 04:20:00|14018.8|14013.8|14016.3|14011.3|14019.3|14014.3|14015.3|14010.3|9
1651638300000|2022-05-04 04:25:00|14016.8|14011.8|14015.8|14010.8|14016.8|14011.8|14014.8|14009.8|1
1651638600000|2022-05-04 04:30:00|14016.3|14011.3|14031.8|14026.8|14033.3|14028.3|14015.8|14010.8|57
1651638900000|2022-05-04 04:35:00|14031.3|14026.3|14031.8|14026.8|14032.3|14027.3|14026.8|14021.8|8
1651639200000|2022-05-04 04:40:00|14031.3|14026.3|14025.3|14020.3|14031.3|14026.3|14025.3|14020.3|2
1651639500000|2022-05-04 04:45:00|14024.8|14019.8|14021.3|14016.3|14024.8|14019.8|14020.3|14015.3|1
1651639800000|2022-05-04 04:50:00|14020.8|14015.8|14014.3|14009.3|14020.8|14015.8|14014.3|14009.3|6
1651640100000|2022-05-04 04:55:00|14014.8|14009.8|14013.8|14008.8|14015.8|14010.8|14011.8|14006.8|2
1651640400000|2022-05-04 05:00:00|14013.3|14008.3|14013.8|14008.8|14014.8|14009.8|14007.8|14002.8|16
1651640700000|2022-05-04 05:05:00|14013.3|14008.3|14019.3|14014.3|14019.3|14014.3|14009.8|14004.8|4
1651641000000|2022-05-04 05:10:00|14015.8|14010.8|14018.3|14013.3|14025.3|14020.3|14015.8|14010.8|21
1651641300000|2022-05-04 05:15:00|14018.8|14013.8|14013.8|14008.8|14019.3|14014.3|14010.3|14005.3|10
1651641600000|2022-05-04 05:20:00|14014.3|14009.3|14014.8|14009.8|14017.3|14012.3|14010.8|14005.8|18
1651641900000|2022-05-04 05:25:00|14015.3|14010.3|14018.3|14013.3|14018.3|14013.3|14008.8|14003.8|35
1651642200000|2022-05-04 05:30:00|14018.8|14013.8|14012.8|14007.8|14021.3|14016.3|14010.8|14005.8|20
1651642500000|2022-05-04 05:35:00|14013.3|14008.3|14010.8|14005.8|14013.8|14008.8|14009.8|14004.8|6
1651642800000|2022-05-04 05:40:00|14011.3|14006.3|14014.3|14009.3|14014.3|14009.3|14008.3|14003.3|8
1651643100000|2022-05-04 05:45:00|14013.8|14008.8|14007.8|14002.8|14017.8|14012.8|13999.8|13994.8|155
1651643400000|2022-05-04 05:50:00|14008.3|14003.3|14011.3|14006.3|14015.3|14010.3|14004.3|13999.3|31
1651643700000|2022-05-04 05:55:00|14010.8|14005.8|14013.3|14008.3|14013.3|14008.3|14010.8|14005.8|6
1651644000000|2022-05-04 06:00:00|14012.2|14009.4|13992.2|13989.4|14012.2|14009.4|13987.2|13984.4|209
1651644300000|2022-05-04 06:05:00|13993.2|13990.4|14008.2|14005.4|14016.2|14013.4|13983.7|13980.9|136
1651644600000|2022-05-04 06:10:00|14008.7|14005.9|14016.2|14013.4|14016.2|14013.4|14000.7|13997.9|76
1651644900000|2022-05-04 06:15:00|14015.7|14012.9|14031.2|14028.4|14031.7|14028.9|14012.7|14009.9|161
1651645200000|2022-05-04 06:20:00|14030.7|14027.9|14025.2|14022.4|14031.7|14028.9|14021.2|14018.4|99
1651645500000|2022-05-04 06:25:00|14025.7|14022.9|14021.2|14018.4|14029.2|14026.4|14019.2|14016.4|189
1651645800000|2022-05-04 06:30:00|14020.7|14017.9|14022.7|14019.9|14027.7|14024.9|14019.2|14016.4|71
1651646100000|2022-05-04 06:35:00|14022.2|14019.4|14023.7|14020.9|14025.2|14022.4|14018.7|14015.9|118
1651646400000|2022-05-04 06:40:00|14023.2|14020.4|14024.7|14021.9|14027.2|14024.4|14018.7|14015.9|64
1651646700000|2022-05-04 06:45:00|14025.2|14022.4|14011.7|14008.9|14028.2|14025.4|14005.2|14002.4|166
1651647000000|2022-05-04 06:50:00|14011.2|14008.4|14008.7|14005.9|14016.7|14013.9|13998.7|13995.9|158
1651647300000|2022-05-04 06:55:00|14009.2|14006.4|14013.7|14010.9|14017.2|14014.4|14006.2|14003.4|112
1651647600000|2022-05-04 07:00:00|14013|14011.6|14055.5|14054.1|14063|14061.6|14005|14003.6|1412
1651647900000|2022-05-04 07:05:00|14056.5|14055.1|14065|14063.6|14070|14068.6|14043|14041.6|717
1651648200000|2022-05-04 07:10:00|14065.5|14064.1|14034.5|14033.1|14071|14069.6|14029.5|14028.1|588
1651648500000|2022-05-04 07:15:00|14034|14032.6|14027|14025.6|14040|14038.6|14010|14008.6|550
1651648800000|2022-05-04 07:20:00|14026.5|14025.1|14009|14007.6|14033.5|14032.1|14003|14001.6|494
1651649100000|2022-05-04 07:25:00|14008.5|14007.1|14008|14006.6|14016|14014.6|13993|13991.6|607
1651649400000|2022-05-04 07:30:00|14008.5|14007.1|13983|13981.6|14013|14011.6|13983|13981.6|519
1651649700000|2022-05-04 07:35:00|13984|13982.6|13988|13986.6|13993.5|13992.1|13976|13974.6|484
1651650000000|2022-05-04 07:40:00|13987.5|13986.1|13994|13992.6|13994.5|13993.1|13981|13979.6|325
1651650300000|2022-05-04 07:45:00|13993.5|13992.1|14007|14005.6|14012|14010.6|13993|13991.6|321
1651650600000|2022-05-04 07:50:00|14007.5|14006.1|14032.5|14031.1|14036|14034.6|14007.5|14006.1|467
1651650900000|2022-05-04 07:55:00|14032|14030.6|14031|14029.6|14036.5|14035.1|14024|14022.6|351
1651651200000|2022-05-04 08:00:00|14033|14031.6|14023|14021.6|14042|14040.6|14022.5|14021.1|390
1651651500000|2022-05-04 08:05:00|14023.5|14022.1|14032|14030.6|14035|14033.6|14015|14013.6|417
1651651800000|2022-05-04 08:10:00|14031.5|14030.1|14028|14026.6|14038|14036.6|14025.5|14024.1|146
1651652100000|2022-05-04 08:15:00|14028.5|14027.1|14010|14008.6|14029.5|14028.1|14008.5|14007.1|222
1651652400000|2022-05-04 08:20:00|14010.5|14009.1|14007.5|14006.1|14013|14011.6|14000.5|13999.1|340
1651652700000|2022-05-04 08:25:00|14008|14006.6|14016|14014.6|14019|14017.6|14006|14004.6|198
1651653000000|2022-05-04 08:30:00|14016.5|14015.1|14002.5|14001.1|14017|14015.6|13994|13992.6|255
1651653300000|2022-05-04 08:35:00|14002|14000.6|14006|14004.6|14009.5|14008.1|13992.5|13991.1|213
1651653600000|2022-05-04 08:40:00|14006.5|14005.1|14010.5|14009.1|14011|14009.6|13999|13997.6|129
1651653900000|2022-05-04 08:45:00|14010|14008.6|14010|14008.6|14013.5|14012.1|14002|14000.6|82
1651654200000|2022-05-04 08:50:00|14010.5|14009.1|14008|14006.6|14014.5|14013.1|14004.5|14003.1|106
1651654500000|2022-05-04 08:55:00|14008.5|14007.1|14011.5|14010.1|14019|14017.6|14007.5|14006.1|146
1651654800000|2022-05-04 09:00:00|14011|14009.6|13988|13986.6|14015.5|14014.1|13983.5|13982.1|427
1651655100000|2022-05-04 09:05:00|13987.5|13986.1|13989.5|13988.1|13997|13995.6|13984.5|13983.1|307
1651655400000|2022-05-04 09:10:00|13990|13988.6|13994|13992.6|13995.5|13994.1|13984|13982.6|199
1651655700000|2022-05-04 09:15:00|13994.5|13993.1|13988|13986.6|14001|13999.6|13986.5|13985.1|187
1651656000000|2022-05-04 09:20:00|13988.5|13987.1|13995|13993.6|13995.5|13994.1|13970|13968.6|613
1651656300000|2022-05-04 09:25:00|13994.5|13993.1|14000|13998.6|14001|13999.6|13992.5|13991.1|245
1651656600000|2022-05-04 09:30:00|14000.5|13999.1|14003.5|14002.1|14004.5|14003.1|13995|13993.6|138
1651656900000|2022-05-04 09:35:00|14004|14002.6|14003|14001.6|14004|14002.6|13994.5|13993.1|145
1651657200000|2022-05-04 09:40:00|14002.5|14001.1|14000|13998.6|14011.5|14010.1|13996.5|13995.1|234
1651657500000|2022-05-04 09:45:00|14000.5|13999.1|14002|14000.6|14004|14002.6|13994.5|13993.1|161
1651657800000|2022-05-04 09:50:00|14002.5|14001.1|14006|14004.6|14006.5|14005.1|13993|13991.6|148
1651658100000|2022-05-04 09:55:00|14006.5|14005.1|14013|14011.6|14017.5|14016.1|14005|14003.6|324
1651658400000|2022-05-04 10:00:00|14013.5|14012.1|14010|14008.6|14017.5|14016.1|14006|14004.6|206
1651658700000|2022-05-04 10:05:00|14009.5|14008.1|14010|14008.6|14013|14011.6|14001|13999.6|158
1651659000000|2022-05-04 10:10:00|14009.5|14008.1|14014|14012.6|14016.5|14015.1|14005.5|14004.1|181
1651659300000|2022-05-04 10:15:00|14013.5|14012.1|14021|14019.6|14021|14019.6|14002|14000.6|201
1651659600000|2022-05-04 10:20:00|14020.5|14019.1|14017|14015.6|14024|14022.6|14014.5|14013.1|269
1651659900000|2022-05-04 10:25:00|14016|14014.6|14007.5|14006.1|14020|14018.6|14006.5|14005.1|347
1651660200000|2022-05-04 10:30:00|14008|14006.6|14011|14009.6|14020.5|14019.1|14008|14006.6|151
1651660500000|2022-05-04 10:35:00|14010.5|14009.1|14011|14009.6|14016.5|14015.1|14002.5|14001.1|239
1651660800000|2022-05-04 10:40:00|14010.5|14009.1|14020|14018.6|14021.5|14020.1|14008|14006.6|108
1651661100000|2022-05-04 10:45:00|14020.5|14019.1|14026|14024.6|14029.5|14028.1|14017|14015.6|213
1651661400000|2022-05-04 10:50:00|14025.5|14024.1|14027|14025.6|14027.5|14026.1|14020.5|14019.1|137
1651661700000|2022-05-04 10:55:00|14027.5|14026.1|14032.5|14031.1|14036.5|14035.1|14027|14025.6|383
1651662000000|2022-05-04 11:00:00|14030.5|14029.1|14023|14021.6|14035|14033.6|14022.5|14021.1|243
1651662300000|2022-05-04 11:05:00|14022.5|14021.1|14021.5|14020.1|14026|14024.6|14018.5|14017.1|152
1651662600000|2022-05-04 11:10:00|14021|14019.6|14028|14026.6|14033.5|14032.1|14017.5|14016.1|129
1651662900000|2022-05-04 11:15:00|14028.5|14027.1|14030|14028.6|14033.5|14032.1|14027|14025.6|95
1651663200000|2022-05-04 11:20:00|14030.5|14029.1|14040.5|14039.1|14042.5|14041.1|14026|14024.6|217
1651663500000|2022-05-04 11:25:00|14041|14039.6|14043.5|14042.1|14045|14043.6|14037.5|14036.1|221
1651663800000|2022-05-04 11:30:00|14044|14042.6|14043.5|14042.1|14045|14043.6|14038.5|14037.1|155
1651664100000|2022-05-04 11:35:00|14043|14041.6|14043.5|14042.1|14046.5|14045.1|14035|14033.6|253
1651664400000|2022-05-04 11:40:00|14043|14041.6|14041|14039.6|14044.5|14043.1|14035.5|14034.1|247
1651664700000|2022-05-04 11:45:00|14041.5|14040.1|14035|14033.6|14043|14041.6|14033|14031.6|212
1651665000000|2022-05-04 11:50:00|14035.5|14034.1|14031|14029.6|14037|14035.6|14027.5|14026.1|196
1651665300000|2022-05-04 11:55:00|14030.5|14029.1|14029.5|14028.1|14031.5|14030.1|14025.5|14024.1|136
1651665600000|2022-05-04 12:00:00|14030|14028.6|14029.5|14028.1|14038|14036.6|14029.5|14028.1|175
1651665900000|2022-05-04 12:05:00|14029|14027.6|14030|14028.6|14032|14030.6|14024.5|14023.1|149
1651666200000|2022-05-04 12:10:00|14029.5|14028.1|14042|14040.6|14043|14041.6|14027.5|14026.1|212
1651666500000|2022-05-04 12:15:00|14043.5|14042.1|14045|14043.6|14048.5|14047.1|14035.5|14034.1|135
1651666800000|2022-05-04 12:20:00|14045.5|14044.1|14037|14035.6|14048|14046.6|14034|14032.6|203
1651667100000|2022-05-04 12:25:00|14036.5|14035.1|14039|14037.6|14040.5|14039.1|14033.5|14032.1|164
1651667400000|2022-05-04 12:30:00|14039.5|14038.1|14035.5|14034.1|14046|14044.6|14035|14033.6|224
1651667700000|2022-05-04 12:35:00|14036|14034.6|14037|14035.6|14041|14039.6|14033.5|14032.1|140
1651668000000|2022-05-04 12:40:00|14037.5|14036.1|14032.5|14031.1|14038|14036.6|14025.5|14024.1|258
1651668300000|2022-05-04 12:45:00|14032|14030.6|14036|14034.6|14042.5|14041.1|14031.5|14030.1|241
1651668600000|2022-05-04 12:50:00|14035.5|14034.1|14028|14026.6|14036.5|14035.1|14025.5|14024.1|186
1651668900000|2022-05-04 12:55:00|14028.5|14027.1|14023|14021.6|14030|14028.6|14019.5|14018.1|238
1651669200000|2022-05-04 13:00:00|14021.5|14020.1|14031.1|14029.7|14032.6|14031.2|14021|14019.6|208
1651669500000|2022-05-04 13:05:00|14031.6|14030.2|14046.1|14044.7|14050.6|14049.2|14028.6|14027.2|237
1651669800000|2022-05-04 13:10:00|14046.6|14045.2|14041.1|14039.7|14047.1|14045.7|14037.6|14036.2|208
1651670100000|2022-05-04 13:15:00|14040.6|14039.2|14054.1|14052.7|14059.6|14058.2|14040.6|14039.2|279
1651670400000|2022-05-04 13:20:00|14053.6|14052.2|14061.6|14060.2|14065.6|14064.2|14053.1|14051.7|209
1651670700000|2022-05-04 13:25:00|14061.1|14059.7|14063.1|14061.7|14073.1|14071.7|14060.6|14059.2|364
1651671000000|2022-05-04 13:30:00|14062.6|14061.2|14055.1|14053.7|14066.6|14065.2|14045.1|14043.7|678
1651671300000|2022-05-04 13:35:00|14054.1|14052.7|14056.1|14054.7|14064.6|14063.2|14049.6|14048.2|440
1651671600000|2022-05-04 13:40:00|14055.6|14054.2|14064.1|14062.7|14069.6|14068.2|14052.6|14051.2|283
1651671900000|2022-05-04 13:45:00|14065.1|14063.7|14067.6|14066.2|14069.1|14067.7|14056.1|14054.7|290
1651672200000|2022-05-04 13:50:00|14068.1|14066.7|14051.1|14049.7|14068.1|14066.7|14047.6|14046.2|383
1651672500000|2022-05-04 13:55:00|14050.6|14049.2|14048.6|14047.2|14060.6|14059.2|14042.6|14041.2|286
1651672800000|2022-05-04 14:00:00|14048.1|14046.7|14040.1|14038.7|14051.1|14049.7|14033.1|14031.7|507
1651673100000|2022-05-04 14:05:00|14040.6|14039.2|14040.6|14039.2|14043.1|14041.7|14024.6|14023.2|489
1651673400000|2022-05-04 14:10:00|14040.7|14039.3|14018.2|14016.8|14047.7|14046.3|14017.7|14016.3|380
1651673700000|2022-05-04 14:15:00|14017.7|14016.3|14029.2|14027.8|14035.7|14034.3|14005.2|14003.8|534
1651674000000|2022-05-04 14:20:00|14029.7|14028.3|14033.2|14031.8|14038.7|14037.3|14023.7|14022.3|364
1651674300000|2022-05-04 14:25:00|14032.7|14031.3|14043.7|14042.3|14044.7|14043.3|14026.7|14025.3|479
1651674600000|2022-05-04 14:30:00|14044.2|14042.8|14018.2|14016.8|14044.2|14042.8|14014.7|14013.3|461
1651674900000|2022-05-04 14:35:00|14018.7|14017.3|14032.2|14030.8|14033.7|14032.3|14016.2|14014.8|317
1651675200000|2022-05-04 14:40:00|14032.7|14031.3|14022.2|14020.8|14034.2|14032.8|14011.7|14010.3|542
1651675500000|2022-05-04 14:45:00|14022.7|14021.3|14021.2|14019.8|14035.7|14034.3|14018.7|14017.3|314
1651675800000|2022-05-04 14:50:00|14020.7|14019.3|14010.2|14008.8|14022.7|14021.3|14009.7|14008.3|255
1651676100000|2022-05-04 14:55:00|14009.7|14008.3|14007.7|14006.3|14013.2|14011.8|13997.2|13995.8|578
1651676400000|2022-05-04 15:00:00|14007.2|14005.8|13994.2|13992.8|14010.7|14009.3|13989.2|13987.8|473
1651676700000|2022-05-04 15:05:00|13994.7|13993.3|14002.2|14000.8|14004.2|14002.8|13991.7|13990.3|365
1651677000000|2022-05-04 15:10:00|14002.7|14001.3|13989.2|13987.8|14004.7|14003.3|13987.2|13985.8|311
1651677300000|2022-05-04 15:15:00|13988.7|13987.3|13994.2|13992.8|13994.7|13993.3|13983.2|13981.8|381
1651677600000|2022-05-04 15:20:00|13994.7|13993.3|13997.2|13995.8|14002.2|14000.8|13990.2|13988.8|422
1651677900000|2022-05-04 15:25:00|13997.7|13996.3|13984.7|13983.3|13999.7|13998.3|13982.2|13980.8|807
1651678200000|2022-05-04 15:30:00|13985.4|13982.6|13974.9|13972.1|13989.4|13986.6|13963.4|13960.6|1385
1651678500000|2022-05-04 15:35:00|13975.9|13973.1|13977.9|13975.1|13980.9|13978.1|13969.4|13966.6|517
1651678800000|2022-05-04 15:40:00|13977.4|13974.6|13975.9|13973.1|13983.9|13981.1|13964.9|13962.1|632
1651679100000|2022-05-04 15:45:00|13975.4|13972.6|14006.9|14004.1|14009.9|14007.1|13972.9|13970.1|997
1651679400000|2022-05-04 15:50:00|14006.4|14003.6|14015.9|14013.1|14016.4|14013.6|14002.4|13999.6|198
1651679700000|2022-05-04 15:55:00|14016.4|14013.6|14013.9|14011.1|14021.4|14018.6|14005.4|14002.6|275
1651680000000|2022-05-04 16:00:00|14013.4|14010.6|14001.9|13999.1|14016.4|14013.6|14000.9|13998.1|186
1651680300000|2022-05-04 16:05:00|14001.4|13998.6|14011.4|14008.6|14015.4|14012.6|13999.4|13996.6|109
1651680600000|2022-05-04 16:10:00|14010.9|14008.1|14008.9|14006.1|14012.4|14009.6|13999.9|13997.1|91
1651680900000|2022-05-04 16:15:00|14009.4|14006.6|14021.9|14019.1|14023.4|14020.6|14003.4|14000.6|117
1651681200000|2022-05-04 16:20:00|14021.4|14018.6|14033.9|14031.1|14038.4|14035.6|14021.4|14018.6|138
1651681500000|2022-05-04 16:25:00|14033.4|14030.6|14039.9|14037.1|14043.4|14040.6|14031.4|14028.6|143
1651681800000|2022-05-04 16:30:00|14040.4|14037.6|14039.4|14036.6|14044.4|14041.6|14037.4|14034.6|106
1651682100000|2022-05-04 16:35:00|14039.9|14037.1|14051.4|14048.6|14052.4|14049.6|14038.4|14035.6|129
1651682400000|2022-05-04 16:40:00|14050.9|14048.1|14043.9|14041.1|14052.4|14049.6|14039.4|14036.6|219
1651682700000|2022-05-04 16:45:00|14043.4|14040.6|14039.9|14037.1|14045.4|14042.6|14035.4|14032.6|103
1651683000000|2022-05-04 16:50:00|14039.4|14036.6|14049.9|14047.1|14049.9|14047.1|14031.4|14028.6|89
1651683300000|2022-05-04 16:55:00|14050.4|14047.6|14052.9|14050.1|14053.4|14050.6|14040.4|14037.6|120
1651683600000|2022-05-04 17:00:00|14053.4|14050.6|14050.9|14048.1|14062.9|14060.1|14047.4|14044.6|300
1651683900000|2022-05-04 17:05:00|14051.4|14048.6|14043.9|14041.1|14054.9|14052.1|14040.4|14037.6|176
1651684200000|2022-05-04 17:10:00|14043.4|14040.6|14038.4|14035.6|14043.9|14041.1|14031.4|14028.6|116
1651684500000|2022-05-04 17:15:00|14038.9|14036.1|14050.4|14047.6|14050.4|14047.6|14038.9|14036.1|115
1651684800000|2022-05-04 17:20:00|14050.9|14048.1|14051.9|14049.1|14056.4|14053.6|14041.4|14038.6|151
1651685100000|2022-05-04 17:25:00|14052.4|14049.6|14040.9|14038.1|14053.4|14050.6|14038.9|14036.1|124
1651685400000|2022-05-04 17:30:00|14040.4|14037.6|14051.9|14049.1|14051.9|14049.1|14035.9|14033.1|127
1651685700000|2022-05-04 17:35:00|14052.4|14049.6|14040.9|14038.1|14056.4|14053.6|14035.9|14033.1|143
1651686000000|2022-05-04 17:40:00|14040.4|14037.6|14055.9|14053.1|14056.4|14053.6|14033.4|14030.6|264
1651686300000|2022-05-04 17:45:00|14055.4|14052.6|14043.9|14041.1|14056.9|14054.1|14040.9|14038.1|161
1651686600000|2022-05-04 17:50:00|14043.4|14040.6|14051.4|14048.6|14054.4|14051.6|14038.4|14035.6|93
1651686900000|2022-05-04 17:55:00|14050.9|14048.1|14053.9|14051.1|14073.4|14070.6|14048.4|14045.6|246
1651687200000|2022-05-04 18:00:00|14050.9|14048.1|14075.4|14072.6|14092.9|14090.1|14042.4|14039.6|724
1651687500000|2022-05-04 18:05:00|14075.9|14073.1|14060.4|14057.6|14087.9|14085.1|14027.4|14024.6|559
1651687800000|2022-05-04 18:10:00|14059.9|14057.1|14056.9|14054.1|14074.9|14072.1|14041.9|14039.1|173
1651688100000|2022-05-04 18:15:00|14057.4|14054.6|14039.4|14036.6|14061.9|14059.1|14033.4|14030.6|174
1651688400000|2022-05-04 18:20:00|14038.9|14036.1|14046.9|14044.1|14053.9|14051.1|14020.4|14017.6|380
1651688700000|2022-05-04 18:25:00|14046.4|14043.6|14076.4|14073.6|14088.9|14086.1|14040.9|14038.1|309
1651689000000|2022-05-04 18:30:00|14075.9|14073.1|14002.9|14000.1|14086.9|14084.1|13995.4|13992.6|920
1651689300000|2022-05-04 18:35:00|14003.9|14001.1|14030.9|14028.1|14050.4|14047.6|13985.9|13983.1|1005
1651689600000|2022-05-04 18:40:00|14031.4|14028.6|14074.9|14072.1|14098.4|14095.6|14018.9|14016.1|1067
1651689900000|2022-05-04 18:45:00|14075.4|14072.6|14110.9|14108.1|14136.4|14133.6|14075.4|14072.6|762
1651690200000|2022-05-04 18:50:00|14110.4|14107.6|14152.4|14149.6|14153.9|14151.1|14106.9|14104.1|694
1651690500000|2022-05-04 18:55:00|14152.9|14150.1|14151.4|14148.6|14165.4|14162.6|14130.9|14128.1|751
1651690800000|2022-05-04 19:00:00|14152.4|14149.6|14160.9|14158.1|14173.9|14171.1|14145.4|14142.6|678
1651691100000|2022-05-04 19:05:00|14162.4|14159.6|14169.4|14166.6|14178.9|14176.1|14153.4|14150.6|546
1651691400000|2022-05-04 19:10:00|14169.9|14167.1|14190.9|14188.1|14197.9|14195.1|14169.4|14166.6|607
1651691700000|2022-05-04 19:15:00|14190.4|14187.6|14193.9|14191.1|14216.9|14214.1|14183.4|14180.6|700
1651692000000|2022-05-04 19:20:00|14193.4|14190.6|14204.4|14201.6|14216.4|14213.6|14189.9|14187.1|302
1651692300000|2022-05-04 19:25:00|14204.9|14202.1|14213.9|14211.1|14219.4|14216.6|14199.4|14196.6|291
1651692600000|2022-05-04 19:30:00|14213.4|14210.6|14227.9|14225.1|14229.4|14226.6|14210.9|14208.1|457
1651692900000|2022-05-04 19:35:00|14228.4|14225.6|14218.4|14215.6|14228.9|14226.1|14212.9|14210.1|437
1651693200000|2022-05-04 19:40:00|14218.9|14216.1|14223.9|14221.1|14228.4|14225.6|14204.4|14201.6|411
1651693500000|2022-05-04 19:45:00|14223.4|14220.6|14247.9|14245.1|14247.9|14245.1|14213.9|14211.1|495
1651693800000|2022-05-04 19:50:00|14247.4|14244.6|14244.4|14241.6|14268.4|14265.6|14238.4|14235.6|755
1651694100000|2022-05-04 19:55:00|14243.9|14241.1|14258.4|14255.6|14258.4|14255.6|14237.4|14234.6|489
1651694400000|2022-05-04 20:00:00|14266|14259|14252.3|14245.3|14269.3|14262.3|14251.5|14244.5|1022
1651694700000|2022-05-04 20:05:00|14252|14245|14251.2|14244.2|14259.9|14252.9|14249.5|14242.5|0
1651695000000|2022-05-04 20:10:00|14252|14245|14236.2|14229.2|14254.5|14247.5|14233.4|14226.4|0
1651695300000|2022-05-04 20:15:00|14236.5|14229.5|14234.2|14227.2|14238|14231|14231.3|14224.3|0
1651695600000|2022-05-04 20:20:00|14235|14228|14235|14228|14242|14235|14234.5|14227.5|0
1651695900000|2022-05-04 20:25:00|14234.6|14227.6|14232.8|14225.8|14240.6|14233.6|14232.8|14225.8|0
1651696200000|2022-05-04 20:30:00|14232.9|14225.9|14228.2|14221.2|14232.9|14225.9|14228.2|14221.2|0
1651696500000|2022-05-04 20:35:00|14228.1|14221.1|14230.8|14223.8|14231.8|14224.8|14225.7|14218.7|0
1651696800000|2022-05-04 20:40:00|14231.2|14224.2|14230.3|14223.3|14232.6|14225.6|14228.7|14221.7|0
1651697100000|2022-05-04 20:45:00|14229.5|14222.5|14227.7|14220.7|14232.2|14225.2|14226.8|14219.8|0
1651697400000|2022-05-04 20:50:00|14228.5|14221.5|14229.6|14222.6|14232.2|14225.2|14227.6|14220.6|0
1651697700000|2022-05-04 20:55:00|14228.8|14221.8|14229.6|14222.6|14230.5|14223.5|14227.1|14220.1|0
1651698000000|2022-05-04 21:00:00|14229.7|14222.7|14234.7|14227.7|14235.9|14228.9|14229|14222|0
1651698300000|2022-05-04 21:05:00|14235.8|14228.8|14236.5|14229.5|14238.5|14231.5|14234.9|14227.9|0
1651698600000|2022-05-04 21:10:00|14236.9|14229.9|14238|14231|14238.3|14231.3|14236.8|14229.8|0
1651698900000|2022-05-04 21:15:00|14238.2|14231.2|14241.6|14234.6|14241.6|14234.6|14238|14231|0
1651699200000|2022-05-04 21:20:00|14241.8|14234.8|14240.3|14233.3|14242.1|14235.1|14239.9|14232.9|0
1651699500000|2022-05-04 21:25:00|14240.2|14233.2|14241.5|14234.5|14241.8|14234.8|14239.2|14232.2|0
1651699800000|2022-05-04 21:30:00|14242|14235|14242.9|14235.9|14243.4|14236.4|14242|14235|0
1651700100000|2022-05-04 21:35:00|14243|14236|14242.8|14235.8|14243|14236|14242.5|14235.5|0
1651700400000|2022-05-04 21:40:00|14242.7|14235.7|14240|14233|14242.7|14235.7|14240|14233|0
1651700700000|2022-05-04 21:45:00|14240.1|14233.1|14239.8|14232.8|14241.7|14234.7|14239.8|14232.8|0
1651701000000|2022-05-04 21:50:00|14240|14233|14239.3|14232.3|14240.4|14233.4|14239.2|14232.2|0
1651701300000|2022-05-04 21:55:00|14239.2|14232.2|14237.8|14230.8|14239.4|14232.4|14236.9|14229.9|0
1651701600000|2022-05-04 22:00:00|14241.1|14234.1|14242.8|14235.8|14245.2|14238.2|14234.3|14227.3|0
1651701900000|2022-05-04 22:05:00|14242.4|14235.4|14243.4|14236.4|14244.3|14237.3|14239.7|14232.7|0
1651702200000|2022-05-04 22:10:00|14242.5|14235.5|14250|14243|14252.5|14245.5|14240.9|14233.9|0
1651702500000|2022-05-04 22:15:00|14249.2|14242.2|14256.1|14249.1|14256.2|14249.2|14249.2|14242.2|0
1651702800000|2022-05-04 22:20:00|14256.9|14249.9|14256.1|14249.1|14261|14254|14255.6|14248.6|0
1651703100000|2022-05-04 22:25:00|14255.3|14248.3|14253.2|14246.2|14256.9|14249.9|14252.1|14245.1|0
1651703400000|2022-05-04 22:30:00|14254|14247|14243.6|14236.6|14254|14247|14242|14235|0
1651703700000|2022-05-04 22:35:00|14242.8|14235.8|14236.7|14229.7|14242.8|14235.8|14234.2|14227.2|0
1651704000000|2022-05-04 22:40:00|14235.8|14228.8|14229.3|14222.3|14235.8|14228.8|14227.9|14220.9|0
1651704300000|2022-05-04 22:45:00|14230.1|14223.1|14230.4|14223.4|14232.8|14225.8|14229.3|14222.3|0
1651704600000|2022-05-04 22:50:00|14231.2|14224.2|14233.8|14226.8|14234.6|14227.6|14231.2|14224.2|0
1651704900000|2022-05-04 22:55:00|14234.2|14227.2|14234.4|14227.4|14236.3|14229.3|14232.1|14225.1|0
1651705200000|2022-05-04 23:00:00|14235.2|14228.2|14238.6|14231.6|14239.9|14232.9|14234.4|14227.4|0
1651705500000|2022-05-04 23:05:00|14238.7|14231.7|14240.4|14233.4|14242|14235|14237.8|14230.8|0
1651705800000|2022-05-04 23:10:00|14240.8|14233.8|14241.2|14234.2|14244.5|14237.5|14240.4|14233.4|0
1651706100000|2022-05-04 23:15:00|14240.3|14233.3|14239.9|14232.9|14242.4|14235.4|14238.8|14231.8|0
1651706400000|2022-05-04 23:20:00|14240.7|14233.7|14237.4|14230.4|14240.7|14233.7|14235.8|14228.8|0
1651706700000|2022-05-04 23:25:00|14237|14230|14236.6|14229.6|14238.3|14231.3|14235.8|14228.8|0
1651707000000|2022-05-04 23:30:00|14237|14230|14234.1|14227.1|14237.5|14230.5|14233.3|14226.3|0
1651707300000|2022-05-04 23:35:00|14234.9|14227.9|14230.8|14223.8|14238.2|14231.2|14230|14223|0
1651707600000|2022-05-04 23:40:00|14230.9|14223.9|14234.5|14227.5|14235.6|14228.6|14230.1|14223.1|0
1651707900000|2022-05-04 23:45:00|14234.1|14227.1|14233.5|14226.5|14235.3|14228.3|14232.7|14225.7|0
1651708200000|2022-05-04 23:50:00|14233.9|14226.9|14238.6|14231.6|14239.4|14232.4|14233.9|14226.9|0
1651708500000|2022-05-04 23:55:00|14238.2|14231.2|14237.5|14230.5|14240|14233|14236.7|14229.7|0
1651708800000|2022-05-05 00:00:00|14238.3|14231.3|14238.3|14231.3|14241.4|14234.4|14236.4|14229.4|0
1651709100000|2022-05-05 00:05:00|14239.1|14232.1|14236.6|14229.6|14239.5|14232.5|14233.3|14226.3|0
1651709400000|2022-05-05 00:10:00|14236.1|14229.1|14235.3|14228.3|14239.1|14232.1|14232.8|14225.8|0
1651709700000|2022-05-05 00:15:00|14234.9|14227.9|14233|14228|14238.5|14233.5|14221.6|14214.6|53
1651710000000|2022-05-05 00:20:00|14231.5|14226.5|14250.5|14245.5|14253.5|14248.5|14230|14225|45
1651710300000|2022-05-05 00:25:00|14250|14245|14245|14240|14255|14250|14244|14239|26
1651710600000|2022-05-05 00:30:00|14245.5|14240.5|14259|14254|14262.5|14257.5|14243.5|14238.5|24
1651710900000|2022-05-05 00:35:00|14259.5|14254.5|14263|14258|14265|14260|14257|14252|7
1651711200000|2022-05-05 00:40:00|14262.5|14257.5|14255|14250|14262.5|14257.5|14254|14249|6
1651711500000|2022-05-05 00:45:00|14255.5|14250.5|14268.5|14263.5|14272|14267|14255.5|14250.5|17
1651711800000|2022-05-05 00:50:00|14269|14264|14263|14258|14269|14264|14262|14257|1
1651712100000|2022-05-05 00:55:00|14262.5|14257.5|14264.5|14259.5|14265.5|14260.5|14260.5|14255.5|0
1651712400000|2022-05-05 01:00:00|14264|14259|14264|14259|14268.5|14263.5|14264|14259|9
1651712700000|2022-05-05 01:05:00|14264.5|14259.5|14262.5|14257.5|14269.5|14264.5|14262.5|14257.5|8
1651713000000|2022-05-05 01:10:00|14262|14257|14262.5|14257.5|14264.5|14259.5|14260.5|14255.5|3
1651713300000|2022-05-05 01:15:00|14262|14257|14262.5|14257.5|14262.5|14257.5|14254|14249|19
1651713600000|2022-05-05 01:20:00|14263|14258|14273.5|14268.5|14274.5|14269.5|14260|14255|11
1651713900000|2022-05-05 01:25:00|14273|14268|14272.5|14267.5|14279|14274|14271|14266|35
1651714200000|2022-05-05 01:30:00|14272|14267|14266|14261|14277.5|14272.5|14265.5|14260.5|22
1651714500000|2022-05-05 01:35:00|14265.5|14260.5|14264|14259|14266.5|14261.5|14262.5|14257.5|4
1651714800000|2022-05-05 01:40:00|14263.5|14258.5|14252.5|14247.5|14265|14260|14252|14247|8
1651715100000|2022-05-05 01:45:00|14253|14248|14244.5|14239.5|14254|14249|14244|14239|16
1651715400000|2022-05-05 01:50:00|14245|14240|14238.5|14233.5|14245.5|14240.5|14237.5|14232.5|19
1651715700000|2022-05-05 01:55:00|14239|14234|14247|14242|14250.5|14245.5|14239|14234|17
1651716000000|2022-05-05 02:00:00|14247.5|14242.5|14250|14245|14252.5|14247.5|14245.5|14240.5|9
1651716300000|2022-05-05 02:05:00|14250.5|14245.5|14259.5|14254.5|14260|14255|14249.5|14244.5|8
1651716600000|2022-05-05 02:10:00|14260|14255|14258|14253|14262.5|14257.5|14256.5|14251.5|16
1651716900000|2022-05-05 02:15:00|14258.5|14253.5|14257.5|14252.5|14261.5|14256.5|14257.5|14252.5|6
1651717200000|2022-05-05 02:20:00|14257|14252|14244|14239|14257|14252|14243.5|14238.5|17
1651717500000|2022-05-05 02:25:00|14244.5|14239.5|14248|14243|14248.5|14243.5|14244|14239|8
1651717800000|2022-05-05 02:30:00|14249.5|14244.5|14246|14241|14250|14245|14246|14241|3
1651718100000|2022-05-05 02:35:00|14244|14239|14245|14240|14246|14241|14240.5|14235.5|9
1651718400000|2022-05-05 02:40:00|14245.5|14240.5|14249.5|14244.5|14249.5|14244.5|14245|14240|7
1651718700000|2022-05-05 02:45:00|14249|14244|14253|14248|14253|14248|14247.5|14242.5|1
1651719000000|2022-05-05 02:50:00|14256|14251|14253|14248|14258|14253|14252.5|14247.5|20
1651719300000|2022-05-05 02:55:00|14252.5|14247.5|14249.5|14244.5|14255.5|14250.5|14249.5|14244.5|4
1651719600000|2022-05-05 03:00:00|14250|14245|14256|14251|14259.5|14254.5|14250|14245|15
1651719900000|2022-05-05 03:05:00|14256.5|14251.5|14268.5|14263.5|14268.5|14263.5|14253.5|14248.5|38
1651720200000|2022-05-05 03:10:00|14269|14264|14268.5|14263.5|14269.5|14264.5|14264.5|14259.5|9
1651720500000|2022-05-05 03:15:00|14269|14264|14274.5|14269.5|14275|14270|14268|14263|9
1651720800000|2022-05-05 03:20:00|14274|14269|14276.5|14271.5|14277|14272|14270.5|14265.5|11
1651721100000|2022-05-05 03:25:00|14277|14272|14281|14276|14282|14277|14276.5|14271.5|12
1651721400000|2022-05-05 03:30:00|14281.5|14276.5|14275.5|14270.5|14281.5|14276.5|14274|14269|6
1651721700000|2022-05-05 03:35:00|14273|14268|14272|14267|14276|14271|14272|14267|39
1651722000000|2022-05-05 03:40:00|14272.5|14267.5|14275|14270|14276|14271|14272|14267|13
1651722300000|2022-05-05 03:45:00|14275.5|14270.5|14273|14268|14276|14271|14272.5|14267.5|7
1651722600000|2022-05-05 03:50:00|14273.5|14268.5|14268|14263|14274|14269|14267.5|14262.5|11
1651722900000|2022-05-05 03:55:00|14268.5|14263.5|14272.5|14267.5|14273|14268|14268|14263|11
1651723200000|2022-05-05 04:00:00|14272|14267|14273.5|14268.5|14275.5|14270.5|14269.5|14264.5|12
1651723500000|2022-05-05 04:05:00|14273|14268|14272|14267|14273|14268|14270|14265|11
1651723800000|2022-05-05 04:10:00|14271.5|14266.5|14272.5|14267.5|14274.5|14269.5|14271|14266|12
1651724100000|2022-05-05 04:15:00|14272|14267|14271|14266|14272.5|14267.5|14269.5|14264.5|8
1651724400000|2022-05-05 04:20:00|14271.5|14266.5|14272.5|14267.5|14273|14268|14271.5|14266.5|6
1651724700000|2022-05-05 04:25:00|14273|14268|14272|14267|14275.5|14270.5|14272|14267|5
1651725000000|2022-05-05 04:30:00|14272.5|14267.5|14274|14269|14274.5|14269.5|14271.5|14266.5|10
1651725300000|2022-05-05 04:35:00|14273.5|14268.5|14279|14274|14279|14274|14273.5|14268.5|24
1651725600000|2022-05-05 04:40:00|14277.5|14272.5|14286|14281|14287|14282|14276.5|14271.5|56
1651725900000|2022-05-05 04:45:00|14286.5|14281.5|14288|14283|14288.5|14283.5|14285.5|14280.5|16
1651726200000|2022-05-05 04:50:00|14287.5|14282.5|14288.5|14283.5|14291.5|14286.5|14287|14282|11
1651726500000|2022-05-05 04:55:00|14288|14283|14288|14283|14288.5|14283.5|14286.5|14281.5|0
1651726800000|2022-05-05 05:00:00|14289|14284|14286|14281|14292.5|14287.5|14284.5|14279.5|40
1651727100000|2022-05-05 05:05:00|14283|14278|14278|14273|14288.5|14283.5|14277|14272|33
1651727400000|2022-05-05 05:10:00|14277.5|14272.5|14287.5|14282.5|14287.5|14282.5|14277.5|14272.5|8
1651727700000|2022-05-05 05:15:00|14288|14283|14290|14285|14292|14287|14287.5|14282.5|36
1651728000000|2022-05-05 05:20:00|14289.5|14284.5|14293.5|14288.5|14300|14295|14288.5|14283.5|114
1651728300000|2022-05-05 05:25:00|14294|14289|14291.5|14286.5|14294.5|14289.5|14287.5|14282.5|27
1651728600000|2022-05-05 05:30:00|14292|14287|14298.5|14293.5|14301|14296|14292|14287|56
1651728900000|2022-05-05 05:35:00|14300.5|14295.5|14298.5|14293.5|14307.5|14302.5|14297|14292|69
1651729200000|2022-05-05 05:40:00|14298|14293|14304|14299|14307.5|14302.5|14298|14293|102
1651729500000|2022-05-05 05:45:00|14304.5|14299.5|14289|14284|14304.5|14299.5|14287.5|14282.5|121
1651729800000|2022-05-05 05:50:00|14288.5|14283.5|14287|14282|14289.5|14284.5|14281.5|14276.5|65
1651730100000|2022-05-05 05:55:00|14287.5|14282.5|14290|14285|14291.5|14286.5|14285|14280|41
1651730400000|2022-05-05 06:00:00|14288.9|14286.1|14278.9|14276.1|14295.9|14293.1|14270.9|14268.1|344
1651730700000|2022-05-05 06:05:00|14277.4|14274.6|14267.9|14265.1|14278.9|14276.1|14263.4|14260.6|319
1651731000000|2022-05-05 06:10:00|14267.4|14264.6|14281.4|14278.6|14288.4|14285.6|14266.9|14264.1|268
1651731300000|2022-05-05 06:15:00|14282.4|14279.6|14287.4|14284.6|14290.9|14288.1|14276.4|14273.6|148
1651731600000|2022-05-05 06:20:00|14287.9|14285.1|14271.9|14269.1|14289.9|14287.1|14269.4|14266.6|351
1651731900000|2022-05-05 06:25:00|14271.4|14268.6|14260.4|14257.6|14280.4|14277.6|14257.4|14254.6|365
1651732200000|2022-05-05 06:30:00|14259.9|14257.1|14277.9|14275.1|14277.9|14275.1|14257.9|14255.1|221
1651732500000|2022-05-05 06:35:00|14278.4|14275.6|14279.4|14276.6|14286.9|14284.1|14277.9|14275.1|209
1651732800000|2022-05-05 06:40:00|14279.9|14277.1|14280.9|14278.1|14289.9|14287.1|14277.4|14274.6|132
1651733100000|2022-05-05 06:45:00|14280.4|14277.6|14284.9|14282.1|14287.9|14285.1|14277.9|14275.1|171
1651733400000|2022-05-05 06:50:00|14285.4|14282.6|14283.9|14281.1|14291.9|14289.1|14281.9|14279.1|328
1651733700000|2022-05-05 06:55:00|14284.4|14281.6|14286.4|14283.6|14300.4|14297.6|14278.9|14276.1|640
1651734000000|2022-05-05 07:00:00|14285.7|14284.3|14307.2|14305.8|14316.2|14314.8|14273.2|14271.8|2130
1651734300000|2022-05-05 07:05:00|14307.7|14306.3|14302.2|14300.8|14315.2|14313.8|14267.2|14265.8|1445
1651734600000|2022-05-05 07:10:00|14303.2|14301.8|14267.2|14265.8|14310.7|14309.3|14267.2|14265.8|1101
1651734900000|2022-05-05 07:15:00|14266.2|14264.8|14283.2|14281.8|14293.2|14291.8|14266.2|14264.8|748
1651735200000|2022-05-05 07:20:00|14282.7|14281.3|14262.7|14261.3|14288.2|14286.8|14262.7|14261.3|790
1651735500000|2022-05-05 07:25:00|14263.7|14262.3|14264.2|14262.8|14279.2|14277.8|14257.2|14255.8|916
1651735800000|2022-05-05 07:30:00|14264.7|14263.3|14239.2|14237.8|14268.2|14266.8|14237.2|14235.8|829
1651736100000|2022-05-05 07:35:00|14238.7|14237.3|14214.2|14212.8|14251.7|14250.3|14207.7|14206.3|1093
1651736400000|2022-05-05 07:40:00|14213.7|14212.3|14240.5|14239.1|14244.5|14243.1|14212.2|14210.8|774
1651736700000|2022-05-05 07:45:00|14240|14238.6|14232|14230.6|14249|14247.6|14226|14224.6|505
1651737000000|2022-05-05 07:50:00|14231.5|14230.1|14231|14229.6|14243|14241.6|14226|14224.6|451
1651737300000|2022-05-05 07:55:00|14231.5|14230.1|14236|14234.6|14239.5|14238.1|14225|14223.6|391
1651737600000|2022-05-05 08:00:00|14235.5|14234.1|14220.5|14219.1|14243.5|14242.1|14217|14215.6|493
1651737900000|2022-05-05 08:05:00|14221|14219.6|14207.5|14206.1|14229|14227.6|14199|14197.6|467
1651738200000|2022-05-05 08:10:00|14207|14205.6|14219.5|14218.1|14226.5|14225.1|14196|14194.6|437
1651738500000|2022-05-05 08:15:00|14221|14219.6|14221|14219.6|14235.5|14234.1|14208.5|14207.1|409
1651738800000|2022-05-05 08:20:00|14220.5|14219.1|14226|14224.6|14232.5|14231.1|14218.5|14217.1|254
1651739100000|2022-05-05 08:25:00|14225.5|14224.1|14211|14209.6|14226|14224.6|14209|14207.6|224
1651739400000|2022-05-05 08:30:00|14210|14208.6|14192|14190.6|14211.5|14210.1|14191|14189.6|488
1651739700000|2022-05-05 08:35:00|14191.5|14190.1|14182|14180.6|14201|14199.6|14182|14180.6|462
1651740000000|2022-05-05 08:40:00|14180|14178.6|14166|14164.6|14184|14182.6|14159|14157.6|635
1651740300000|2022-05-05 08:45:00|14166.5|14165.1|14181|14179.6|14183|14181.6|14159|14157.6|565
1651740600000|2022-05-05 08:50:00|14180.5|14179.1|14162|14160.6|14182|14180.6|14159|14157.6|353
1651740900000|2022-05-05 08:55:00|14161.5|14160.1|14165|14163.6|14166|14164.6|14152.5|14151.1|473
1651741200000|2022-05-05 09:00:00|14164.5|14163.1|14169|14167.6|14170|14168.6|14159|14157.6|318
1651741500000|2022-05-05 09:05:00|14168.5|14167.1|14157|14155.6|14169.5|14168.1|14155|14153.6|318
1651741800000|2022-05-05 09:10:00|14156.5|14155.1|14173|14171.6|14177.5|14176.1|14155|14153.6|480
1651742100000|2022-05-05 09:15:00|14172.5|14171.1|14183|14181.6|14184|14182.6|14169.5|14168.1|344
1651742400000|2022-05-05 09:20:00|14183.5|14182.1|14149|14147.6|14186.5|14185.1|14143|14141.6|633
1651742700000|2022-05-05 09:25:00|14148.5|14147.1|14157|14155.6|14168|14166.6|14145|14143.6|291
1651743000000|2022-05-05 09:30:00|14156.5|14155.1|14152.5|14151.1|14164|14162.6|14145.5|14144.1|258
1651743300000|2022-05-05 09:35:00|14152|14150.6|14151|14149.6|14160|14158.6|14145|14143.6|269
1651743600000|2022-05-05 09:40:00|14150.5|14149.1|14163|14161.6|14164|14162.6|14146|14144.6|263
1651743900000|2022-05-05 09:45:00|14162.5|14161.1|14162|14160.6|14169.5|14168.1|14156.5|14155.1|214
1651744200000|2022-05-05 09:50:00|14161.5|14160.1|14157|14155.6|14172.5|14171.1|14156.5|14155.1|223
1651744500000|2022-05-05 09:55:00|14157.5|14156.1|14159|14157.6|14173|14171.6|14156|14154.6|286
1651744800000|2022-05-05 10:00:00|14159.5|14158.1|14165|14163.6|14165.5|14164.1|14155|14153.6|169
1651745100000|2022-05-05 10:05:00|14164.5|14163.1|14169|14167.6|14170|14168.6|14149.5|14148.1|245
1651745400000|2022-05-05 10:10:00|14168.5|14167.1|14180|14178.6|14180|14178.6|14163.5|14162.1|338
1651745700000|2022-05-05 10:15:00|14179.5|14178.1|14162|14160.6|14179.5|14178.1|14162|14160.6|205
1651746000000|2022-05-05 10:20:00|14161.5|14160.1|14171|14169.6|14178|14176.6|14153.5|14152.1|200
1651746300000|2022-05-05 10:25:00|14171.5|14170.1|14179|14177.6|14183|14181.6|14171.5|14170.1|222
1651746600000|2022-05-05 10:30:00|14179.5|14178.1|14173|14171.6|14187|14185.6|14165.5|14164.1|221
1651746900000|2022-05-05 10:35:00|14172.5|14171.1|14179|14177.6|14180|14178.6|14167|14165.6|125
1651747200000|2022-05-05 10:40:00|14180|14178.6|14177|14175.6|14186|14184.6|14174|14172.6|132
1651747500000|2022-05-05 10:45:00|14176.5|14175.1|14182.5|14181.1|14185.5|14184.1|14174.5|14173.1|136
1651747800000|2022-05-05 10:50:00|14183|14181.6|14190.5|14189.1|14195|14193.6|14183|14181.6|243
1651748100000|2022-05-05 10:55:00|14191|14189.6|14180.5|14179.1|14191.5|14190.1|14177|14175.6|279
1651748400000|2022-05-05 11:00:00|14181|14179.6|14199.5|14198.1|14202|14200.6|14169.5|14168.1|463
1651748700000|2022-05-05 11:05:00|14198.5|14197.1|14202.5|14201.1|14211|14209.6|14194|14192.6|322
1651749000000|2022-05-05 11:10:00|14202|14200.6|14196|14194.6|14210|14208.6|14192|14190.6|247
1651749300000|2022-05-05 11:15:00|14195.5|14194.1|14184|14182.6|14200|14198.6|14181|14179.6|184
1651749600000|2022-05-05 11:20:00|14184.5|14183.1|14181.5|14180.1|14186|14184.6|14172.5|14171.1|296
1651749900000|2022-05-05 11:25:00|14181|14179.6|14173|14171.6|14192.5|14191.1|14172|14170.6|134
1651750200000|2022-05-05 11:30:00|14172.5|14171.1|14183|14181.6|14189|14187.6|14171.5|14170.1|245
1651750500000|2022-05-05 11:35:00|14182.5|14181.1|14176.5|14175.1|14188.5|14187.1|14173|14171.6|178
1651750800000|2022-05-05 11:40:00|14176.8|14175.4|14189.3|14187.9|14193.8|14192.4|14175.8|14174.4|143
1651751100000|2022-05-05 11:45:00|14188.8|14187.4|14200.3|14198.9|14201.3|14199.9|14186.3|14184.9|200
1651751400000|2022-05-05 11:50:00|14200.8|14199.4|14192.3|14190.9|14206.3|14204.9|14190.3|14188.9|193
1651751700000|2022-05-05 11:55:00|14192.8|14191.4|14192.3|14190.9|14198.8|14197.4|14188.8|14187.4|130
1651752000000|2022-05-05 12:00:00|14191.8|14190.4|14192.3|14190.9|14196.8|14195.4|14189.8|14188.4|107
1651752300000|2022-05-05 12:05:00|14192.8|14191.4|14199.8|14198.4|14201.8|14200.4|14190.3|14188.9|125
1651752600000|2022-05-05 12:10:00|14200.3|14198.9|14198.8|14197.4|14204.8|14203.4|14196.3|14194.9|189
1651752900000|2022-05-05 12:15:00|14199.3|14197.9|14190.3|14188.9|14199.8|14198.4|14188.8|14187.4|195
1651753200000|2022-05-05 12:20:00|14191.3|14189.9|14175.3|14173.9|14192.3|14190.9|14173.3|14171.9|254
1651753500000|2022-05-05 12:25:00|14176.3|14174.9|14190.3|14188.9|14196.8|14195.4|14173.8|14172.4|192
1651753800000|2022-05-05 12:30:00|14190.8|14189.4|14183.3|14181.9|14192.3|14190.9|14178.8|14177.4|209
1651754100000|2022-05-05 12:35:00|14183.8|14182.4|14183.3|14181.9|14189.8|14188.4|14182.3|14180.9|80
1651754400000|2022-05-05 12:40:00|14182.8|14181.4|14166.3|14164.9|14183.8|14182.4|14165.8|14164.4|175
1651754700000|2022-05-05 12:45:00|14165.8|14164.4|14168.3|14166.9|14175.8|14174.4|14163.8|14162.4|157
1651755000000|2022-05-05 12:50:00|14167.8|14166.4|14161.3|14159.9|14169.3|14167.9|14156.8|14155.4|269
1651755300000|2022-05-05 12:55:00|14160.8|14159.4|14151.8|14150.4|14165.3|14163.9|14150.8|14149.4|246
1651755600000|2022-05-05 13:00:00|14153.8|14152.4|14124.8|14123.4|14154.3|14152.9|14120.8|14119.4|546
1651755900000|2022-05-05 13:05:00|14124.3|14122.9|14122.3|14120.9|14125.3|14123.9|14113.8|14112.4|415
1651756200000|2022-05-05 13:10:00|14122.8|14121.4|14118.3|14116.9|14124.3|14122.9|14106.3|14104.9|456
1651756500000|2022-05-05 13:15:00|14118.8|14117.4|14106.3|14104.9|14123.8|14122.4|14104.3|14102.9|380
1651756800000|2022-05-05 13:20:00|14106.8|14105.4|14106.3|14104.9|14114.3|14112.9|14101.3|14099.9|489
1651757100000|2022-05-05 13:25:00|14106.8|14105.4|14106.3|14104.9|14112.8|14111.4|14098.8|14097.4|498
1651757400000|2022-05-05 13:30:00|14106.8|14105.4|14113.8|14112.4|14114.3|14112.9|14096.3|14094.9|663
1651757700000|2022-05-05 13:35:00|14113.3|14111.9|14101.8|14100.4|14120.3|14118.9|14090.8|14089.4|547
1651758000000|2022-05-05 13:40:00|14101.3|14099.9|14084.8|14083.4|14112.3|14110.9|14084.3|14082.9|748
1651758300000|2022-05-05 13:45:00|14085.8|14084.4|14091.3|14089.9|14099.3|14097.9|14079.3|14077.9|636
1651758600000|2022-05-05 13:50:00|14090.8|14089.4|14080.3|14078.9|14105.3|14103.9|14077.8|14076.4|539
1651758900000|2022-05-05 13:55:00|14080.8|14079.4|14067.8|14066.4|14082.8|14081.4|14051.8|14050.4|975
1651759200000|2022-05-05 14:00:00|14068.3|14066.9|14036.3|14034.9|14070.8|14069.4|14036.3|14034.9|709
1651759500000|2022-05-05 14:05:00|14036.8|14035.4|14029.3|14027.9|14049.8|14048.4|14017.3|14015.9|1069
1651759800000|2022-05-05 14:10:00|14030.1|14028.7|14047.1|14045.7|14047.1|14045.7|14012.6|14011.2|792
1651760100000|2022-05-05 14:15:00|14046.6|14045.2|14035.1|14033.7|14048.6|14047.2|14028.1|14026.7|623
1651760400000|2022-05-05 14:20:00|14034.6|14033.2|13991.6|13990.2|14035.1|14033.7|13987.6|13986.2|872
1651760700000|2022-05-05 14:25:00|13992.1|13990.7|13988.6|13987.2|14007.1|14005.7|13987.6|13986.2|625
1651761000000|2022-05-05 14:30:00|13989.1|13987.7|13983.1|13981.7|13997.6|13996.2|13977.6|13976.2|638
1651761300000|2022-05-05 14:35:00|13983.6|13982.2|13971.1|13969.7|13993.6|13992.2|13970.6|13969.2|826
1651761600000|2022-05-05 14:40:00|13970.6|13969.2|13987.1|13985.7|13989.1|13987.7|13962.1|13960.7|851
1651761900000|2022-05-05 14:45:00|13987.6|13986.2|13956.1|13954.7|13996.6|13995.2|13952.6|13951.2|1041
1651762200000|2022-05-05 14:50:00|13955.1|13953.7|13952.6|13951.2|13967.6|13966.2|13938.1|13936.7|979
1651762500000|2022-05-05 14:55:00|13952.1|13950.7|13966.1|13964.7|13970.6|13969.2|13948.1|13946.7|860
1651762800000|2022-05-05 15:00:00|13965.1|13963.7|13926.1|13924.7|13968.1|13966.7|13925.1|13923.7|941
1651763100000|2022-05-05 15:05:00|13925.1|13923.7|13902.1|13900.7|13933.1|13931.7|13885.1|13883.7|1311
1651763400000|2022-05-05 15:10:00|13902.6|13901.2|13895.1|13893.7|13903.6|13902.2|13885.1|13883.7|848
1651763700000|2022-05-05 15:15:00|13894.6|13893.2|13874.6|13873.2|13896.6|13895.2|13869.6|13868.2|834
1651764000000|2022-05-05 15:20:00|13875.1|13873.7|13860.1|13858.7|13884.6|13883.2|13858.6|13857.2|1319
1651764300000|2022-05-05 15:25:00|13860.6|13859.2|13889.1|13887.7|13890.1|13888.7|13856.6|13855.2|1414
1651764600000|2022-05-05 15:30:00|13889.8|13887|13900.8|13898|13914.3|13911.5|13870.8|13868|1971
1651764900000|2022-05-05 15:35:00|13901.8|13899|13911.8|13909|13925.3|13922.5|13894.3|13891.5|1006
1651765200000|2022-05-05 15:40:00|13911.3|13908.5|13915.3|13912.5|13923.8|13921|13907.8|13905|519
1651765500000|2022-05-05 15:45:00|13914.8|13912|13883.8|13881|13915.3|13912.5|13878.8|13876|879
1651765800000|2022-05-05 15:50:00|13884.3|13881.5|13823.8|13821|13886.8|13884|13822.3|13819.5|864
1651766100000|2022-05-05 15:55:00|13823.3|13820.5|13831.8|13829|13844.8|13842|13818.8|13816|488
1651766400000|2022-05-05 16:00:00|13830.8|13828|13828.8|13826|13834.3|13831.5|13796.3|13793.5|641
1651766700000|2022-05-05 16:05:00|13828.3|13825.5|13855.3|13852.5|13857.8|13855|13827.3|13824.5|509
1651767000000|2022-05-05 16:10:00|13854.8|13852|13861.8|13859|13877.3|13874.5|13844.8|13842|468
1651767300000|2022-05-05 16:15:00|13862.3|13859.5|13885.3|13882.5|13886.3|13883.5|13847.3|13844.5|400
1651767600000|2022-05-05 16:20:00|13885.8|13883|13862.8|13860|13894.8|13892|13857.8|13855|436
1651767900000|2022-05-05 16:25:00|13862.3|13859.5|13879.8|13877|13894.3|13891.5|13861.8|13859|318
1651768200000|2022-05-05 16:30:00|13879.3|13876.5|13874.3|13871.5|13896.3|13893.5|13871.3|13868.5|280
1651768500000|2022-05-05 16:35:00|13873.3|13870.5|13859.3|13856.5|13874.3|13871.5|13847.8|13845|357
1651768800000|2022-05-05 16:40:00|13858.8|13856|13862.8|13860|13869.8|13867|13848.3|13845.5|356
1651769100000|2022-05-05 16:45:00|13863.3|13860.5|13861.8|13859|13872.3|13869.5|13847.8|13845|237
1651769400000|2022-05-05 16:50:00|13862.3|13859.5|13892.8|13890|13893.8|13891|13859.8|13857|193
1651769700000|2022-05-05 16:55:00|13892.3|13889.5|13907.8|13905|13908.8|13906|13889.3|13886.5|357
1651770000000|2022-05-05 17:00:00|13907.3|13904.5|13917.8|13915|13929.8|13927|13903.3|13900.5|411
1651770300000|2022-05-05 17:05:00|13917.3|13914.5|13924.8|13922|13937.3|13934.5|13914.3|13911.5|211
1651770600000|2022-05-05 17:10:00|13924.3|13921.5|13904.8|13902|13925.3|13922.5|13900.8|13898|222
1651770900000|2022-05-05 17:15:00|13905.3|13902.5|13905.8|13903|13914.3|13911.5|13887.3|13884.5|188
1651771200000|2022-05-05 17:20:00|13906.3|13903.5|13904.8|13902|13916.3|13913.5|13895.8|13893|133
1651771500000|2022-05-05 17:25:00|13905.3|13902.5|13912.8|13910|13915.3|13912.5|13891.3|13888.5|138
1651771800000|2022-05-05 17:30:00|13912.3|13909.5|13898.3|13895.5|13912.3|13909.5|13884.3|13881.5|150
1651772100000|2022-05-05 17:35:00|13898.8|13896|13904.8|13902|13932.3|13929.5|13895.8|13893|178
1651772400000|2022-05-05 17:40:00|13905.3|13902.5|13904.8|13902|13925.8|13923|13897.8|13895|159
1651772700000|2022-05-05 17:45:00|13904.3|13901.5|13889.3|13886.5|13917.8|13915|13889.3|13886.5|93
1651773000000|2022-05-05 17:50:00|13889.8|13887|13879.8|13877|13891.8|13889|13870.8|13868|236
1651773300000|2022-05-05 17:55:00|13880.3|13877.5|13878.8|13876|13885.8|13883|13865.3|13862.5|140
1651773600000|2022-05-05 18:00:00|13878.3|13875.5|13870.8|13868|13881.3|13878.5|13860.8|13858|151
1651773900000|2022-05-05 18:05:00|13871.3|13868.5|13885.3|13882.5|13892.8|13890|13866.8|13864|124
1651774200000|2022-05-05 18:10:00|13884.8|13882|13878.8|13876|13892.3|13889.5|13866.3|13863.5|108
1651774500000|2022-05-05 18:15:00|13878.3|13875.5|13911.8|13909|13911.8|13909|13874.8|13872|123
1651774800000|2022-05-05 18:20:00|13912.3|13909.5|13870.8|13868|13914.8|13912|13864.8|13862|161
1651775100000|2022-05-05 18:25:00|13871.3|13868.5|13854.3|13851.5|13877.8|13875|13852.3|13849.5|193
1651775400000|2022-05-05 18:30:00|13852.8|13850|13848.8|13846|13863.8|13861|13843.3|13840.5|162
1651775700000|2022-05-05 18:35:00|13848.3|13845.5|13855.3|13852.5|13858.8|13856|13843.8|13841|202
1651776000000|2022-05-05 18:40:00|13854.8|13852|13861.3|13858.5|13867.8|13865|13846.3|13843.5|128
1651776300000|2022-05-05 18:45:00|13861.8|13859|13863.8|13861|13878.8|13876|13857.8|13855|153
1651776600000|2022-05-05 18:50:00|13864.3|13861.5|13866.8|13864|13895.3|13892.5|13863.8|13861|192
1651776900000|2022-05-05 18:55:00|13866.3|13863.5|13866.3|13863.5|13869.8|13867|13855.8|13853|106
1651777200000|2022-05-05 19:00:00|13866.8|13864|13842.8|13840|13872.8|13870|13838.8|13836|190
1651777500000|2022-05-05 19:05:00|13843.3|13840.5|13838.8|13836|13850.3|13847.5|13826.8|13824|236
1651777800000|2022-05-05 19:10:00|13839.3|13836.5|13813.8|13811|13842.3|13839.5|13813.8|13811|184
1651778100000|2022-05-05 19:15:00|13815.3|13812.5|13827.8|13825|13828.8|13826|13810.3|13807.5|256
1651778400000|2022-05-05 19:20:00|13827.3|13824.5|13812.8|13810|13828.3|13825.5|13806.8|13804|175
1651778700000|2022-05-05 19:25:00|13813.3|13810.5|13806.8|13804|13833.8|13831|13799.3|13796.5|344
1651779000000|2022-05-05 19:30:00|13807.3|13804.5|13821.8|13819|13829.8|13827|13795.8|13793|300
1651779300000|2022-05-05 19:35:00|13821.3|13818.5|13835.3|13832.5|13845.3|13842.5|13814.8|13812|389
1651779600000|2022-05-05 19:40:00|13835.8|13833|13836.3|13833.5|13852.3|13849.5|13832.8|13830|294
1651779900000|2022-05-05 19:45:00|13837.8|13835|13807.3|13804.5|13852.8|13850|13803.8|13801|447
1651780200000|2022-05-05 19:50:00|13810.8|13808|13839.8|13837|13879.3|13876.5|13810.8|13808|813
1651780500000|2022-05-05 19:55:00|13840.3|13837.5|13870.8|13868|13879.8|13877|13838.8|13836|618
1651780800000|2022-05-05 20:00:00|13872.9|13865.9|13885.3|13878.3|13890.7|13883.7|13859.8|13852.8|1057
1651781100000|2022-05-05 20:05:00|13884.9|13877.9|13883|13876|13890.7|13883.7|13864.6|13857.6|0
1651781400000|2022-05-05 20:10:00|13882.1|13875.1|13895.8|13888.8|13903.9|13896.9|13879.6|13872.6|0
1651781700000|2022-05-05 20:15:00|13895|13888|13886|13879|13897.2|13890.2|13884.3|13877.3|0
1651782000000|2022-05-05 20:20:00|13885.2|13878.2|13880.1|13873.1|13893.8|13886.8|13879.7|13872.7|0
1651782300000|2022-05-05 20:25:00|13879.2|13872.2|13883.1|13876.1|13885.1|13878.1|13875.4|13868.4|0
1651782600000|2022-05-05 20:30:00|13884|13877|13879.5|13872.5|13886.1|13879.1|13876|13869|0
1651782900000|2022-05-05 20:35:00|13876.5|13869.5|13887.2|13880.2|13887.2|13880.2|13876.1|13869.1|0
1651783200000|2022-05-05 20:40:00|13888.1|13881.1|13904|13897|13904.1|13897.1|13884.7|13877.7|0
1651783500000|2022-05-05 20:45:00|13904.8|13897.8|13899.2|13892.2|13913.6|13906.6|13899.2|13892.2|0
1651783800000|2022-05-05 20:50:00|13899.1|13892.1|13898.4|13891.4|13905.2|13898.2|13896.7|13889.7|0
1651784100000|2022-05-05 20:55:00|13898.8|13891.8|13891.5|13884.5|13902.5|13895.5|13882.5|13875.5|0
1651784400000|2022-05-05 21:00:00|13893.7|13886.7|13888.4|13881.4|13895.5|13888.5|13887.9|13880.9|0
1651784700000|2022-05-05 21:05:00|13888.3|13881.3|13887.2|13880.2|13888.6|13881.6|13886.3|13879.3|0
1651785000000|2022-05-05 21:10:00|13887.4|13880.4|13881.1|13874.1|13888.1|13881.1|13881.1|13874.1|0
1651785300000|2022-05-05 21:15:00|13882.7|13875.7|13882.3|13875.3|13883.2|13876.2|13881.8|13874.8|0
1651785600000|2022-05-05 21:20:00|13880.7|13873.7|13877.7|13870.7|13882|13875|13877.4|13870.4|0
1651785900000|2022-05-05 21:25:00|13877.8|13870.8|13875.9|13868.9|13877.9|13870.9|13875.8|13868.8|0
1651786200000|2022-05-05 21:30:00|13876|13869|13877.5|13870.5|13877.9|13870.9|13876|13869|0
1651786500000|2022-05-05 21:35:00|13876.9|13869.9|13881.7|13874.7|13881.8|13874.8|13876.1|13869.1|0
1651786800000|2022-05-05 21:40:00|13881.5|13874.5|13879.8|13872.8|13881.6|13874.6|13879|13872|0
1651787100000|2022-05-05 21:45:00|13879.9|13872.9|13881.6|13874.6|13881.7|13874.7|13879.8|13872.8|0
1651787400000|2022-05-05 21:50:00|13881.5|13874.5|13882|13875|13882|13875|13881.1|13874.1|0
1651787700000|2022-05-05 21:55:00|13881.8|13874.8|13881.1|13874.1|13881.8|13874.8|13880|13873|0
1651788000000|2022-05-05 22:00:00|13876.2|13869.2|13864.8|13857.8|13876.2|13869.2|13862.9|13855.9|0
1651788300000|2022-05-05 22:05:00|13864.3|13857.3|13860.9|13853.9|13869|13862|13860.1|13853.1|0
1651788600000|2022-05-05 22:10:00|13861.3|13854.3|13870.5|13863.5|13870.5|13863.5|13860.9|13853.9|0
1651788900000|2022-05-05 22:15:00|13869.7|13862.7|13847.5|13840.5|13869.7|13862.7|13847.5|13840.5|0
1651789200000|2022-05-05 22:20:00|13847.9|13840.9|13845.2|13838.2|13854|13847|13840.8|13833.8|0
1651789500000|2022-05-05 22:25:00|13844.4|13837.4|13846.7|13839.7|13849.4|13842.4|13840.1|13833.1|0
1651789800000|2022-05-05 22:30:00|13847.1|13840.1|13862.2|13855.2|13866.8|13859.8|13847.1|13840.1|0
1651790100000|2022-05-05 22:35:00|13863|13856|13867|13860|13869.7|13862.7|13862.2|13855.2|0
1651790400000|2022-05-05 22:40:00|13867.4|13860.4|13869.8|13862.8|13871.4|13864.4|13866.4|13859.4|0
1651790700000|2022-05-05 22:45:00|13870.6|13863.6|13870.3|13863.3|13875.7|13868.7|13868.5|13861.5|0
1651791000000|2022-05-05 22:50:00|13870.7|13863.7|13857.8|13850.8|13870.7|13863.7|13857|13850|0
1651791300000|2022-05-05 22:55:00|13858.2|13851.2|13867.4|13860.4|13869.5|13862.5|13858.2|13851.2|0
1651791600000|2022-05-05 23:00:00|13867|13860|13868.3|13861.3|13868.7|13861.7|13860.4|13853.4|0
1651791900000|2022-05-05 23:05:00|13868.7|13861.7|13867.2|13860.2|13870.4|13863.4|13865.3|13858.3|0
1651792200000|2022-05-05 23:10:00|13867.7|13860.7|13863.8|13856.8|13869.3|13862.3|13861.3|13854.3|0
1651792500000|2022-05-05 23:15:00|13864.6|13857.6|13857.9|13850.9|13865.5|13858.5|13857.9|13850.9|0
1651792800000|2022-05-05 23:20:00|13858.3|13851.3|13860.9|13853.9|13863.5|13856.5|13857.3|13850.3|0
1651793100000|2022-05-05 23:25:00|13861.8|13854.8|13868.5|13861.5|13868.5|13861.5|13858.4|13851.4|0
1651793400000|2022-05-05 23:30:00|13868.9|13861.9|13877.4|13870.4|13878.2|13871.2|13868.5|13861.5|0
1651793700000|2022-05-05 23:35:00|13878.2|13871.2|13874.9|13867.9|13878.2|13871.2|13870.7|13863.7|0
1651794000000|2022-05-05 23:40:00|13874.4|13867.4|13873.3|13866.3|13878.2|13871.2|13872.4|13865.4|0
1651794300000|2022-05-05 23:45:00|13873.7|13866.7|13869.1|13862.1|13875.8|13868.8|13864.9|13857.9|0
1651794600000|2022-05-05 23:50:00|13868.3|13861.3|13877.9|13870.9|13878.3|13871.3|13868.3|13861.3|0
1651794900000|2022-05-05 23:55:00|13878.3|13871.3|13879.2|13872.2|13882.5|13875.5|13875.9|13868.9|0
1651795200000|2022-05-06 00:00:00|13880.9|13873.9|13864.5|13857.5|13885|13878|13861.5|13854.5|0
1651795500000|2022-05-06 00:05:00|13863.7|13856.7|13848.7|13841.7|13863.7|13856.7|13838.9|13831.9|0
1651795800000|2022-05-06 00:10:00|13849.5|13842.5|13834.7|13827.7|13851.2|13844.2|13830.3|13823.3|0
1651796100000|2022-05-06 00:15:00|13834.2|13827.2|13856.9|13851.9|13860.4|13855.4|13828.4|13823.4|81
1651796400000|2022-05-06 00:20:00|13856.4|13851.4|13853.9|13848.9|13861.4|13856.4|13851.9|13846.9|8
1651796700000|2022-05-06 00:25:00|13853.4|13848.4|13858.9|13853.9|13860.4|13855.4|13853.4|13848.4|4
1651797000000|2022-05-06 00:30:00|13858.4|13853.4|13847.4|13842.4|13858.4|13853.4|13839.4|13834.4|28
1651797300000|2022-05-06 00:35:00|13847.9|13842.9|13845.9|13840.9|13853.9|13848.9|13842.4|13837.4|17
1651797600000|2022-05-06 00:40:00|13845.4|13840.4|13857.9|13852.9|13861.4|13856.4|13844.9|13839.9|14
1651797900000|2022-05-06 00:45:00|13857.4|13852.4|13852.4|13847.4|13863.4|13858.4|13848.9|13843.9|27
1651798200000|2022-05-06 00:50:00|13851.9|13846.9|13849.4|13844.4|13864.4|13859.4|13845.9|13840.9|21
1651798500000|2022-05-06 00:55:00|13848.9|13843.9|13840.4|13835.4|13850.4|13845.4|13833.4|13828.4|12
1651798800000|2022-05-06 01:00:00|13839.9|13834.9|13842.4|13837.4|13848.9|13843.9|13836.4|13831.4|11
1651799100000|2022-05-06 01:05:00|13841.9|13836.9|13846.4|13841.4|13849.9|13844.9|13837.4|13832.4|6
1651799400000|2022-05-06 01:10:00|13845.9|13840.9|13833.9|13828.9|13846.9|13841.9|13831.9|13826.9|22
1651799700000|2022-05-06 01:15:00|13833.4|13828.4|13825.9|13820.9|13834.4|13829.4|13822.9|13817.9|15
1651800000000|2022-05-06 01:20:00|13825.4|13820.4|13827.9|13822.9|13830.4|13825.4|13818.4|13813.4|23
1651800300000|2022-05-06 01:25:00|13828.9|13823.9|13846.4|13841.4|13847.9|13842.9|13827.9|13822.9|17
1651800600000|2022-05-06 01:30:00|13845.9|13840.9|13830.9|13825.9|13847.4|13842.4|13829.9|13824.9|3
1651800900000|2022-05-06 01:35:00|13831.4|13826.4|13840.4|13835.4|13847.9|13842.9|13829.4|13824.4|19
1651801200000|2022-05-06 01:40:00|13840.9|13835.9|13839.4|13834.4|13856.4|13851.4|13838.4|13833.4|31
1651801500000|2022-05-06 01:45:00|13838.9|13833.9|13837.4|13832.4|13847.9|13842.9|13834.4|13829.4|3
1651801800000|2022-05-06 01:50:00|13831.9|13826.9|13836.9|13831.9|13838.4|13833.4|13829.9|13824.9|8
1651802100000|2022-05-06 01:55:00|13836.4|13831.4|13838.4|13833.4|13840.9|13835.9|13833.9|13828.9|3
1651802400000|2022-05-06 02:00:00|13838.9|13833.9|13841.4|13836.4|13849.9|13844.9|13838.9|13833.9|6
1651802700000|2022-05-06 02:05:00|13840.9|13835.9|13827.9|13822.9|13841.4|13836.4|13827.9|13822.9|3
1651803000000|2022-05-06 02:10:00|13828.4|13823.4|13826.4|13821.4|13828.9|13823.9|13823.9|13818.9|2
1651803300000|2022-05-06 02:15:00|13825.4|13820.4|13836.9|13831.9|13843.4|13838.4|13824.4|13819.4|4
1651803600000|2022-05-06 02:20:00|13836.4|13831.4|13834.4|13829.4|13836.4|13831.4|13832.4|13827.4|2
1651803900000|2022-05-06 02:25:00|13835.4|13830.4|13851.4|13846.4|13855.9|13850.9|13830.4|13825.4|6
1651804200000|2022-05-06 02:30:00|13851.9|13846.9|13854.4|13849.4|13867.9|13862.9|13851.9|13846.9|29
1651804500000|2022-05-06 02:35:00|13854.9|13849.9|13847.9|13842.9|13856.4|13851.4|13847.4|13842.4|5
1651804800000|2022-05-06 02:40:00|13848.4|13843.4|13844.4|13839.4|13848.4|13843.4|13843.4|13838.4|0
1651805100000|2022-05-06 02:45:00|13843.9|13838.9|13850.9|13845.9|13851.4|13846.4|13840.9|13835.9|6
1651805400000|2022-05-06 02:50:00|13850.4|13845.4|13857.4|13852.4|13857.4|13852.4|13848.4|13843.4|9
1651805700000|2022-05-06 02:55:00|13856.9|13851.9|13856.9|13851.9|13861.9|13856.9|13852.9|13847.9|7
1651806000000|2022-05-06 03:00:00|13857.4|13852.4|13859.4|13854.4|13868.4|13863.4|13857.4|13852.4|15
1651806300000|2022-05-06 03:05:00|13858.9|13853.9|13852.9|13847.9|13858.9|13853.9|13849.4|13844.4|5
1651806600000|2022-05-06 03:10:00|13852.4|13847.4|13842.9|13837.9|13853.4|13848.4|13842.4|13837.4|11
1651806900000|2022-05-06 03:15:00|13841.9|13836.9|13843.4|13838.4|13846.9|13841.9|13841.9|13836.9|7
1651807200000|2022-05-06 03:20:00|13843.9|13838.9|13852.4|13847.4|13853.9|13848.9|13842.9|13837.9|19
1651807500000|2022-05-06 03:25:00|13851.9|13846.9|13843.9|13838.9|13851.9|13846.9|13841.9|13836.9|8
1651807800000|2022-05-06 03:30:00|13844.4|13839.4|13863.4|13858.4|13863.9|13858.9|13841.4|13836.4|19
1651808100000|2022-05-06 03:35:00|13862.9|13857.9|13870.4|13865.4|13871.4|13866.4|13858.4|13853.4|15
1651808400000|2022-05-06 03:40:00|13869.9|13864.9|13870.9|13865.9|13871.4|13866.4|13860.4|13855.4|4
1651808700000|2022-05-06 03:45:00|13871.4|13866.4|13872.4|13867.4|13873.9|13868.9|13866.9|13861.9|7
1651809000000|2022-05-06 03:50:00|13872.9|13867.9|13885.4|13880.4|13889.4|13884.4|13870.9|13865.9|25
1651809300000|2022-05-06 03:55:00|13885.9|13880.9|13890.9|13885.9|13890.9|13885.9|13882.9|13877.9|13
1651809600000|2022-05-06 04:00:00|13890.4|13885.4|13885.4|13880.4|13890.9|13885.9|13883.9|13878.9|14
1651809900000|2022-05-06 04:05:00|13885.9|13880.9|13884.4|13879.4|13890.9|13885.9|13884.4|13879.4|15
1651810200000|2022-05-06 04:10:00|13884.9|13879.9|13875.9|13870.9|13885.9|13880.9|13874.9|13869.9|13
1651810500000|2022-05-06 04:15:00|13876.4|13871.4|13861.4|13856.4|13876.9|13871.9|13860.9|13855.9|36
1651810800000|2022-05-06 04:20:00|13860.9|13855.9|13870.4|13865.4|13870.4|13865.4|13855.9|13850.9|31
1651811100000|2022-05-06 04:25:00|13870.9|13865.9|13872.9|13867.9|13876.4|13871.4|13867.9|13862.9|76
1651811400000|2022-05-06 04:30:00|13873.4|13868.4|13869.4|13864.4|13873.9|13868.9|13860.9|13855.9|38
1651811700000|2022-05-06 04:35:00|13868.9|13863.9|13868.4|13863.4|13870.9|13865.9|13864.4|13859.4|7
1651812000000|2022-05-06 04:40:00|13867.9|13862.9|13859.4|13854.4|13868.4|13863.4|13857.4|13852.4|21
1651812300000|2022-05-06 04:45:00|13858.9|13853.9|13851.9|13846.9|13859.9|13854.9|13849.9|13844.9|4
1651812600000|2022-05-06 04:50:00|13852.4|13847.4|13855.9|13850.9|13858.4|13853.4|13851.9|13846.9|1
1651812900000|2022-05-06 04:55:00|13855.4|13850.4|13863.4|13858.4|13864.9|13859.9|13855.4|13850.4|2
1651813200000|2022-05-06 05:00:00|13862.9|13857.9|13857.9|13852.9|13862.9|13857.9|13842.9|13837.9|25
1651813500000|2022-05-06 05:05:00|13858.4|13853.4|13848.4|13843.4|13864.4|13859.4|13847.4|13842.4|22
1651813800000|2022-05-06 05:10:00|13848.9|13843.9|13846.9|13841.9|13856.9|13851.9|13844.4|13839.4|14
1651814100000|2022-05-06 05:15:00|13847.4|13842.4|13854.9|13849.9|13857.9|13852.9|13840.9|13835.9|36
1651814400000|2022-05-06 05:20:00|13855.4|13850.4|13847.9|13842.9|13857.4|13852.4|13846.4|13841.4|29
1651814700000|2022-05-06 05:25:00|13848.4|13843.4|13853.9|13848.9|13857.4|13852.4|13841.9|13836.9|19
1651815000000|2022-05-06 05:30:00|13854.4|13849.4|13851.9|13846.9|13860.9|13855.9|13833.4|13828.4|211
1651815300000|2022-05-06 05:35:00|13854.4|13849.4|13867.4|13862.4|13867.9|13862.9|13846.4|13841.4|78
1651815600000|2022-05-06 05:40:00|13867.9|13862.9|13852.4|13847.4|13867.9|13862.9|13851.4|13846.4|15
1651815900000|2022-05-06 05:45:00|13852.9|13847.9|13839.9|13834.9|13854.9|13849.9|13837.4|13832.4|68
1651816200000|2022-05-06 05:50:00|13840.9|13835.9|13852.4|13847.4|13854.9|13849.9|13840.9|13835.9|63
1651816500000|2022-05-06 05:55:00|13852.9|13847.9|13854.9|13849.9|13855.4|13850.4|13836.9|13831.9|46
1651816800000|2022-05-06 06:00:00|13853.8|13851|13882.8|13880|13883.3|13880.5|13841.3|13838.5|267
1651817100000|2022-05-06 06:05:00|13882.3|13879.5|13892.3|13889.5|13894.8|13892|13875.3|13872.5|305
1651817400000|2022-05-06 06:10:00|13891.8|13889|13898.3|13895.5|13900.3|13897.5|13884.8|13882|161
1651817700000|2022-05-06 06:15:00|13899.3|13896.5|13880.8|13878|13899.3|13896.5|13875.3|13872.5|195
1651818000000|2022-05-06 06:20:00|13881.3|13878.5|13887.3|13884.5|13898.3|13895.5|13881.3|13878.5|105
1651818300000|2022-05-06 06:25:00|13886.8|13884|13863.3|13860.5|13889.8|13887|13860.8|13858|180
1651818600000|2022-05-06 06:30:00|13863.8|13861|13883.3|13880.5|13883.3|13880.5|13863.3|13860.5|150
1651818900000|2022-05-06 06:35:00|13883.8|13881|13893.3|13890.5|13902.8|13900|13873.3|13870.5|194
1651819200000|2022-05-06 06:40:00|13893.8|13891|13895.3|13892.5|13899.3|13896.5|13885.8|13883|118
1651819500000|2022-05-06 06:45:00|13896.3|13893.5|13870.8|13868|13899.8|13897|13870.8|13868|129
1651819800000|2022-05-06 06:50:00|13870.3|13867.5|13871.3|13868.5|13882.8|13880|13870.3|13867.5|146
1651820100000|2022-05-06 06:55:00|13870.8|13868|13851.3|13848.5|13881.8|13879|13848.3|13845.5|419
1651820400000|2022-05-06 07:00:00|13852.3|13849.5|13847.1|13845.7|13853.1|13851.7|13818.1|13816.7|1633
1651820700000|2022-05-06 07:05:00|13846.6|13845.2|13806.6|13805.2|13851.1|13849.7|13804.1|13802.7|897
1651821000000|2022-05-06 07:10:00|13804.6|13803.2|13833.1|13831.7|13836.6|13835.2|13787.6|13786.2|1301
1651821300000|2022-05-06 07:15:00|13832.6|13831.2|13846.1|13844.7|13853.6|13852.2|13818.6|13817.2|521
1651821600000|2022-05-06 07:20:00|13846.6|13845.2|13802.1|13800.7|13846.6|13845.2|13796.1|13794.7|688
1651821900000|2022-05-06 07:25:00|13802.6|13801.2|13806.1|13804.7|13825.1|13823.7|13793.6|13792.2|464
1651822200000|2022-05-06 07:30:00|13805.6|13804.2|13720.6|13719.2|13806.1|13804.7|13709.1|13707.7|2056
1651822500000|2022-05-06 07:35:00|13720.1|13718.7|13732.6|13731.2|13736.1|13734.7|13711.1|13709.7|816
1651822800000|2022-05-06 07:40:00|13733.2|13731.8|13748.7|13747.3|13752.7|13751.3|13724.7|13723.3|750
1651823100000|2022-05-06 07:45:00|13746.7|13745.3|13748.7|13747.3|13766.7|13765.3|13736.7|13735.3|603
1651823400000|2022-05-06 07:50:00|13749.2|13747.8|13777.2|13775.8|13789.7|13788.3|13728.2|13726.8|837
1651823700000|2022-05-06 07:55:00|13776.7|13775.3|13796.7|13795.3|13799.7|13798.3|13769.7|13768.3|591
1651824000000|2022-05-06 08:00:00|13797.7|13796.3|13805.2|13803.8|13806.2|13804.8|13751.7|13750.3|979
1651824300000|2022-05-06 08:05:00|13805.7|13804.3|13810.2|13808.8|13825.7|13824.3|13795.2|13793.8|717
1651824600000|2022-05-06 08:10:00|13810.7|13809.3|13787.2|13785.8|13825.7|13824.3|13778.7|13777.3|726
1651824900000|2022-05-06 08:15:00|13786.7|13785.3|13812.7|13811.3|13814.7|13813.3|13760.2|13758.8|588
1651825200000|2022-05-06 08:20:00|13813.7|13812.3|13799.7|13798.3|13819.2|13817.8|13793.7|13792.3|483
1651825500000|2022-05-06 08:25:00|13800.2|13798.8|13808.7|13807.3|13814.2|13812.8|13785.2|13783.8|653
1651825800000|2022-05-06 08:30:00|13809.2|13807.8|13807.7|13806.3|13833.7|13832.3|13803.7|13802.3|634
1651826100000|2022-05-06 08:35:00|13808.2|13806.8|13796.7|13795.3|13808.2|13806.8|13786.2|13784.8|399
1651826400000|2022-05-06 08:40:00|13796.2|13794.8|13770.7|13769.3|13798.2|13796.8|13767.7|13766.3|335
1651826700000|2022-05-06 08:45:00|13771.2|13769.8|13759.2|13757.8|13784.2|13782.8|13753.7|13752.3|369
1651827000000|2022-05-06 08:50:00|13759.7|13758.3|13747.2|13745.8|13772.2|13770.8|13745.2|13743.8|425
1651827300000|2022-05-06 08:55:00|13746.2|13744.8|13758.7|13757.3|13775.2|13773.8|13743.2|13741.8|345
1651827600000|2022-05-06 09:00:00|13758.2|13756.8|13764.7|13763.3|13769.7|13768.3|13746.7|13745.3|299
1651827900000|2022-05-06 09:05:00|13765.2|13763.8|13733.7|13732.3|13769.2|13767.8|13729.2|13727.8|431
1651828200000|2022-05-06 09:10:00|13733.2|13731.8|13734.2|13732.8|13749.2|13747.8|13729.2|13727.8|419
1651828500000|2022-05-06 09:15:00|13733.2|13731.8|13720.2|13718.8|13735.7|13734.3|13713.2|13711.8|293
1651828800000|2022-05-06 09:20:00|13720.7|13719.3|13712.7|13711.3|13733.2|13731.8|13697.7|13696.3|517
1651829100000|2022-05-06 09:25:00|13713.2|13711.8|13696.7|13695.3|13717.7|13716.3|13689.7|13688.3|411
1651829400000|2022-05-06 09:30:00|13697.2|13695.8|13729.7|13728.3|13732.2|13730.8|13692.2|13690.8|410
1651829700000|2022-05-06 09:35:00|13730.2|13728.8|13746.2|13744.8|13748.2|13746.8|13712.7|13711.3|462
1651830000000|2022-05-06 09:40:00|13746.7|13745.3|13743.7|13742.3|13749.7|13748.3|13736.7|13735.3|293
1651830300000|2022-05-06 09:45:00|13744.2|13742.8|13750.2|13748.8|13773.7|13772.3|13742.2|13740.8|481
1651830600000|2022-05-06 09:50:00|13750.7|13749.3|13770.7|13769.3|13771.2|13769.8|13749.7|13748.3|266
1651830900000|2022-05-06 09:55:00|13771.2|13769.8|13774.7|13773.3|13779.7|13778.3|13761.7|13760.3|354
1651831200000|2022-05-06 10:00:00|13775.2|13773.8|13755.7|13754.3|13775.2|13773.8|13751.2|13749.8|401
1651831500000|2022-05-06 10:05:00|13755.2|13753.8|13752.2|13750.8|13775.7|13774.3|13749.7|13748.3|248
1651831800000|2022-05-06 10:10:00|13751.7|13750.3|13747.7|13746.3|13771.7|13770.3|13740.2|13738.8|359
1651832100000|2022-05-06 10:15:00|13748.2|13746.8|13738.2|13736.8|13754.2|13752.8|13726.7|13725.3|320
1651832400000|2022-05-06 10:20:00|13737.7|13736.3|13753.7|13752.3|13759.7|13758.3|13731.2|13729.8|225
1651832700000|2022-05-06 10:25:00|13753.2|13751.8|13768.7|13767.3|13771.7|13770.3|13753.2|13751.8|166
1651833000000|2022-05-06 10:30:00|13768.2|13766.8|13758.7|13757.3|13789.7|13788.3|13758.2|13756.8|297
1651833300000|2022-05-06 10:35:00|13759.2|13757.8|13763.7|13762.3|13766.7|13765.3|13747.7|13746.3|284
1651833600000|2022-05-06 10:40:00|13764.2|13762.8|13754.7|13753.3|13764.7|13763.3|13748.2|13746.8|220
1651833900000|2022-05-06 10:45:00|13755.2|13753.8|13765.7|13764.3|13769.7|13768.3|13748.2|13746.8|138
1651834200000|2022-05-06 10:50:00|13766.2|13764.8|13751.7|13750.3|13772.7|13771.3|13750.7|13749.3|188
1651834500000|2022-05-06 10:55:00|13751.2|13749.8|13740.7|13739.3|13751.2|13749.8|13730.7|13729.3|322
1651834800000|2022-05-06 11:00:00|13741.7|13740.3|13720.2|13718.8|13742.2|13740.8|13715.7|13714.3|388
1651835100000|2022-05-06 11:05:00|13719.7|13718.3|13725.7|13724.3|13730.7|13729.3|13715.7|13714.3|271
1651835400000|2022-05-06 11:10:00|13725.2|13723.8|13706.7|13705.3|13727.7|13726.3|13700.7|13699.3|313
1651835700000|2022-05-06 11:15:00|13705.7|13704.3|13705.7|13704.3|13710.7|13709.3|13696.7|13695.3|295
1651836000000|2022-05-06 11:20:00|13706.2|13704.8|13710.7|13709.3|13725.2|13723.8|13704.7|13703.3|362
1651836300000|2022-05-06 11:25:00|13711.2|13709.8|13702.7|13701.3|13711.2|13709.8|13691.2|13689.8|341
1651836600000|2022-05-06 11:30:00|13701.7|13700.3|13699.2|13697.8|13704.7|13703.3|13681.7|13680.3|378
1651836900000|2022-05-06 11:35:00|13699.7|13698.3|13698.2|13696.8|13704.2|13702.8|13685.2|13683.8|413
1651837200000|2022-05-06 11:40:00|13698.4|13697|13706.9|13705.5|13708.9|13707.5|13693.9|13692.5|378
1651837500000|2022-05-06 11:45:00|13707.9|13706.5|13698.9|13697.5|13708.9|13707.5|13694.9|13693.5|250
1651837800000|2022-05-06 11:50:00|13699.4|13698|13706.9|13705.5|13710.4|13709|13695.9|13694.5|183
1651838100000|2022-05-06 11:55:00|13707.4|13706|13712.9|13711.5|13716.9|13715.5|13699.9|13698.5|217
1651838400000|2022-05-06 12:00:00|13712.4|13711|13728.9|13727.5|13730.4|13729|13707.4|13706|305
1651838700000|2022-05-06 12:05:00|13729.4|13728|13735.9|13734.5|13738.9|13737.5|13718.9|13717.5|233
1651839000000|2022-05-06 12:10:00|13735.4|13734|13740.4|13739|13746.9|13745.5|13732.9|13731.5|314
1651839300000|2022-05-06 12:15:00|13739.9|13738.5|13750.9|13749.5|13751.9|13750.5|13738.9|13737.5|205
1651839600000|2022-05-06 12:20:00|13751.4|13750|13749.9|13748.5|13754.4|13753|13744.9|13743.5|213
1651839900000|2022-05-06 12:25:00|13750.4|13749|13762.4|13761|13764.4|13763|13741.4|13740|284
1651840200000|2022-05-06 12:30:00|13762.9|13761.5|13776.4|13775|13816.4|13815|13760.9|13759.5|979
1651840500000|2022-05-06 12:35:00|13775.9|13774.5|13790.9|13789.5|13801.9|13800.5|13768.4|13767|489
1651840800000|2022-05-06 12:40:00|13791.4|13790|13771.9|13770.5|13801.4|13800|13769.4|13768|585
1651841100000|2022-05-06 12:45:00|13772.4|13771|13757.4|13756|13780.9|13779.5|13756.4|13755|497
1651841400000|2022-05-06 12:50:00|13756.9|13755.5|13745.4|13744|13762.4|13761|13735.4|13734|455
1651841700000|2022-05-06 12:55:00|13745.9|13744.5|13706.4|13705|13747.4|13746|13705.9|13704.5|639
1651842000000|2022-05-06 13:00:00|13706.9|13705.5|13701.9|13700.5|13721.9|13720.5|13699.9|13698.5|484
1651842300000|2022-05-06 13:05:00|13702.4|13701|13694.9|13693.5|13715.4|13714|13693.9|13692.5|329
1651842600000|2022-05-06 13:10:00|13694.4|13693|13717.9|13716.5|13724.9|13723.5|13689.9|13688.5|405
1651842900000|2022-05-06 13:15:00|13717.4|13716|13722.4|13721|13725.4|13724|13702.9|13701.5|253
1651843200000|2022-05-06 13:20:00|13721.9|13720.5|13713.9|13712.5|13730.4|13729|13705.4|13704|242
1651843500000|2022-05-06 13:25:00|13713.4|13712|13709.9|13708.5|13723.9|13722.5|13707.4|13706|208
1651843800000|2022-05-06 13:30:00|13709.4|13708|13671.4|13670|13724.9|13723.5|13668.9|13667.5|902
1651844100000|2022-05-06 13:35:00|13670.9|13669.5|13637.9|13636.5|13671.9|13670.5|13628.9|13627.5|1508
1651844400000|2022-05-06 13:40:00|13637.4|13636|13622.9|13621.5|13654.9|13653.5|13621.9|13620.5|1225
1651844700000|2022-05-06 13:45:00|13622.4|13621|13627.9|13626.5|13635.4|13634|13601.9|13600.5|1321
1651845000000|2022-05-06 13:50:00|13629.4|13628|13605.4|13604|13638.9|13637.5|13601.4|13600|1001
1651845300000|2022-05-06 13:55:00|13605.9|13604.5|13600.9|13599.5|13614.4|13613|13591.4|13590|801
1651845600000|2022-05-06 14:00:00|13600.4|13599|13619.9|13618.5|13622.9|13621.5|13592.4|13591|1277
1651845900000|2022-05-06 14:05:00|13620.4|13619|13611.9|13610.5|13653.9|13652.5|13610.4|13609|829
1651846200000|2022-05-06 14:10:00|13611.4|13610|13634.9|13633.5|13651.9|13650.5|13596.4|13595|848
1651846500000|2022-05-06 14:15:00|13636.9|13635.5|13686.4|13685|13707.4|13706|13633.9|13632.5|1085
1651846800000|2022-05-06 14:20:00|13686.9|13685.5|13674.9|13673.5|13687.4|13686|13655.4|13654|802
1651847100000|2022-05-06 14:25:00|13674.4|13673|13645.9|13644.5|13698.4|13697|13645.4|13644|703
1651847400000|2022-05-06 14:30:00|13645.4|13644|13626.4|13625|13673.4|13672|13626.4|13625|786
1651847700000|2022-05-06 14:35:00|13626.9|13625.5|13624.9|13623.5|13632.9|13631.5|13597.9|13596.5|697
1651848000000|2022-05-06 14:40:00|13624.4|13623|13639.9|13638.5|13656.9|13655.5|13615.9|13614.5|562
1651848300000|2022-05-06 14:45:00|13639.4|13638|13687.4|13686|13701.9|13700.5|13632.9|13631.5|873
1651848600000|2022-05-06 14:50:00|13686.9|13685.5|13702.4|13701|13703.4|13702|13669.4|13668|577
1651848900000|2022-05-06 14:55:00|13702.9|13701.5|13718.9|13717.5|13738.4|13737|13691.9|13690.5|984
1651849200000|2022-05-06 15:00:00|13719.9|13718.5|13685.9|13684.5|13725.4|13724|13684.9|13683.5|704
1651849500000|2022-05-06 15:05:00|13686.9|13685.5|13696.9|13695.5|13707.9|13706.5|13680.4|13679|634
1651849800000|2022-05-06 15:10:00|13696.4|13695|13707.9|13706.5|13709.4|13708|13669.9|13668.5|612
1651850100000|2022-05-06 15:15:00|13708.9|13707.5|13710.9|13709.5|13727.9|13726.5|13702.4|13701|619
1651850400000|2022-05-06 15:20:00|13711.4|13710|13743.4|13742|13746.4|13745|13696.4|13695|931
1651850700000|2022-05-06 15:25:00|13742.9|13741.5|13714.4|13713|13742.9|13741.5|13710.4|13709|1230
1651851000000|2022-05-06 15:30:00|13715.1|13712.3|13668.6|13665.8|13725.6|13722.8|13652.6|13649.8|2936
1651851300000|2022-05-06 15:35:00|13670.6|13667.8|13637.6|13634.8|13672.6|13669.8|13635.6|13632.8|1399
1651851600000|2022-05-06 15:40:00|13638.1|13635.3|13636.6|13633.8|13655.1|13652.3|13633.6|13630.8|472
1651851900000|2022-05-06 15:45:00|13637.1|13634.3|13632.1|13629.3|13640.1|13637.3|13622.1|13619.3|459
1651852200000|2022-05-06 15:50:00|13631.6|13628.8|13623.1|13620.3|13655.6|13652.8|13619.6|13616.8|328
1651852500000|2022-05-06 15:55:00|13623.6|13620.8|13616.6|13613.8|13635.6|13632.8|13608.1|13605.3|696
1651852800000|2022-05-06 16:00:00|13616.1|13613.3|13655.6|13652.8|13656.1|13653.3|13606.6|13603.8|314
1651853100000|2022-05-06 16:05:00|13656.1|13653.3|13657.6|13654.8|13688.1|13685.3|13652.6|13649.8|323
1651853400000|2022-05-06 16:10:00|13658.1|13655.3|13624.1|13621.3|13660.6|13657.8|13616.6|13613.8|284
1651853700000|2022-05-06 16:15:00|13623.6|13620.8|13625.1|13622.3|13650.6|13647.8|13614.1|13611.3|228
1651854000000|2022-05-06 16:20:00|13625.6|13622.8|13663.6|13660.8|13676.6|13673.8|13622.1|13619.3|252
1651854300000|2022-05-06 16:25:00|13664.6|13661.8|13673.1|13670.3|13679.6|13676.8|13656.1|13653.3|145
1651854600000|2022-05-06 16:30:00|13672.6|13669.8|13690.6|13687.8|13695.6|13692.8|13657.6|13654.8|261
1651854900000|2022-05-06 16:35:00|13691.1|13688.3|13680.1|13677.3|13703.1|13700.3|13658.6|13655.8|311
1651855200000|2022-05-06 16:40:00|13680.6|13677.8|13684.1|13681.3|13694.1|13691.3|13667.6|13664.8|181
1651855500000|2022-05-06 16:45:00|13683.6|13680.8|13683.1|13680.3|13698.6|13695.8|13682.1|13679.3|87
1651855800000|2022-05-06 16:50:00|13682.6|13679.8|13696.6|13693.8|13705.1|13702.3|13662.6|13659.8|168
1651856100000|2022-05-06 16:55:00|13696.1|13693.3|13721.1|13718.3|13727.1|13724.3|13692.1|13689.3|317
1651856400000|2022-05-06 17:00:00|13721.6|13718.8|13736.6|13733.8|13740.1|13737.3|13714.6|13711.8|266
1651856700000|2022-05-06 17:05:00|13737.1|13734.3|13713.1|13710.3|13737.1|13734.3|13704.6|13701.8|317
1651857000000|2022-05-06 17:10:00|13712.6|13709.8|13704.1|13701.3|13720.6|13717.8|13701.1|13698.3|108
1651857300000|2022-05-06 17:15:00|13704.6|13701.8|13676.6|13673.8|13711.6|13708.8|13673.6|13670.8|214
1651857600000|2022-05-06 17:20:00|13676.1|13673.3|13687.6|13684.8|13708.1|13705.3|13669.6|13666.8|145
1651857900000|2022-05-06 17:25:00|13687.1|13684.3|13698.6|13695.8|13708.6|13705.8|13680.6|13677.8|89
1651858200000|2022-05-06 17:30:00|13699.1|13696.3|13711.6|13708.8|13713.1|13710.3|13694.6|13691.8|122
1651858500000|2022-05-06 17:35:00|13711.1|13708.3|13684.6|13681.8|13724.1|13721.3|13674.1|13671.3|183
1651858800000|2022-05-06 17:40:00|13685.1|13682.3|13694.1|13691.3|13705.6|13702.8|13673.1|13670.3|167
1651859100000|2022-05-06 17:45:00|13693.6|13690.8|13690.1|13687.3|13706.6|13703.8|13675.1|13672.3|114
1651859400000|2022-05-06 17:50:00|13689.6|13686.8|13661.6|13658.8|13693.6|13690.8|13654.6|13651.8|119
1651859700000|2022-05-06 17:55:00|13661.1|13658.3|13661.6|13658.8|13666.6|13663.8|13653.1|13650.3|100
1651860000000|2022-05-06 18:00:00|13661.1|13658.3|13655.6|13652.8|13673.1|13670.3|13652.6|13649.8|148
1651860300000|2022-05-06 18:05:00|13655.1|13652.3|13621.1|13618.3|13655.1|13652.3|13615.6|13612.8|345
1651860600000|2022-05-06 18:10:00|13621.6|13618.8|13638.6|13635.8|13648.6|13645.8|13619.6|13616.8|252
1651860900000|2022-05-06 18:15:00|13639.1|13636.3|13635.1|13632.3|13654.1|13651.3|13633.6|13630.8|143
1651861200000|2022-05-06 18:20:00|13634.6|13631.8|13632.6|13629.8|13649.6|13646.8|13624.6|13621.8|126
1651861500000|2022-05-06 18:25:00|13632.1|13629.3|13626.6|13623.8|13635.6|13632.8|13617.6|13614.8|104
1651861800000|2022-05-06 18:30:00|13626.1|13623.3|13621.1|13618.3|13636.6|13633.8|13610.6|13607.8|138
1651862100000|2022-05-06 18:35:00|13620.6|13617.8|13621.6|13618.8|13628.6|13625.8|13611.6|13608.8|129
1651862400000|2022-05-06 18:40:00|13621.1|13618.3|13616.1|13613.3|13637.6|13634.8|13615.1|13612.3|158
1651862700000|2022-05-06 18:45:00|13615.6|13612.8|13643.6|13640.8|13648.1|13645.3|13614.1|13611.3|126
1651863000000|2022-05-06 18:50:00|13643.1|13640.3|13660.6|13657.8|13665.1|13662.3|13640.1|13637.3|195
1651863300000|2022-05-06 18:55:00|13660.1|13657.3|13635.6|13632.8|13669.1|13666.3|13633.6|13630.8|158
1651863600000|2022-05-06 19:00:00|13635.1|13632.3|13643.6|13640.8|13647.6|13644.8|13625.6|13622.8|156
1651863900000|2022-05-06 19:05:00|13643.1|13640.3|13627.6|13624.8|13649.1|13646.3|13615.6|13612.8|160
1651864200000|2022-05-06 19:10:00|13627.1|13624.3|13629.6|13626.8|13647.1|13644.3|13626.6|13623.8|233
1651864500000|2022-05-06 19:15:00|13630.1|13627.3|13645.1|13642.3|13645.6|13642.8|13620.1|13617.3|166
1651864800000|2022-05-06 19:20:00|13645.6|13642.8|13623.1|13620.3|13646.6|13643.8|13619.6|13616.8|122
1651865100000|2022-05-06 19:25:00|13623.6|13620.8|13643.6|13640.8|13647.6|13644.8|13615.6|13612.8|235
1651865400000|2022-05-06 19:30:00|13642.6|13639.8|13654.6|13651.8|13664.6|13661.8|13638.6|13635.8|239
1651865700000|2022-05-06 19:35:00|13655.1|13652.3|13695.6|13692.8|13699.6|13696.8|13653.6|13650.8|418
1651866000000|2022-05-06 19:40:00|13696.1|13693.3|13673.6|13670.8|13701.6|13698.8|13672.6|13669.8|295
1651866300000|2022-05-06 19:45:00|13674.1|13671.3|13691.1|13688.3|13707.6|13704.8|13663.6|13660.8|362
1651866600000|2022-05-06 19:50:00|13690.6|13687.8|13677.1|13674.3|13712.1|13709.3|13671.1|13668.3|356
1651866900000|2022-05-06 19:55:00|13676.6|13673.8|13680.1|13677.3|13692.1|13689.3|13664.6|13661.8|378
1651867200000|2022-05-06 20:00:00|13680.4|13673.4|13646.9|13639.9|13680.4|13673.4|13646.1|13639.1|1255
1651867500000|2022-05-06 20:05:00|13645.2|13638.2|13659.2|13652.2|13665.1|13658.1|13645.1|13638.1|0
1651867800000|2022-05-06 20:10:00|13659.1|13652.1|13641.8|13634.8|13660.7|13653.7|13639.3|13632.3|0
1651868100000|2022-05-06 20:15:00|13641|13634|13654.4|13647.4|13655.2|13648.2|13635.6|13628.6|0
1651868400000|2022-05-06 20:20:00|13654.1|13647.1|13643.6|13636.6|13657.1|13650.1|13643.6|13636.6|0
1651868700000|2022-05-06 20:25:00|13644|13637|13651.7|13644.7|13654|13647|13643.6|13636.6|0
1651869000000|2022-05-06 20:30:00|13650|13643|13650.3|13643.3|13652.6|13645.6|13647.1|13640.1|0
1651869300000|2022-05-06 20:35:00|13650.7|13643.7|13656.1|13649.1|13657.8|13650.8|13649.8|13642.8|0
1651869600000|2022-05-06 20:40:00|13655.3|13648.3|13652.2|13645.2|13658.6|13651.6|13650.7|13643.7|0
1651869900000|2022-05-06 20:45:00|13653.5|13646.5|13667.4|13660.4|13669.1|13662.1|13651|13644|0
1651870200000|2022-05-06 20:50:00|13668.2|13661.2|13672.3|13665.3|13672.3|13665.3|13659.8|13652.8|0
1651870500000|2022-05-06 20:55:00|13671.8|13664.8|13660.1|13653.1|13672.3|13665.3|13658.9|13651.9|0
1652047200000|2022-05-08 22:00:00|13590|13583|13590.5|13583.5|13600.8|13593.8|13567.1|13560.1|0
1652047500000|2022-05-08 22:05:00|13590.6|13583.6|13594.7|13587.7|13597.5|13590.5|13571.9|13564.9|0
1652047800000|2022-05-08 22:10:00|13595.9|13588.9|13587.7|13580.7|13601.1|13594.1|13584.7|13577.7|0
1652048100000|2022-05-08 22:15:00|13587.3|13580.3|13600.8|13593.8|13615.1|13608.1|13587.3|13580.3|0
1652048400000|2022-05-08 22:20:00|13600|13593|13606.5|13599.5|13609.6|13602.6|13592.1|13585.1|0
1652048700000|2022-05-08 22:25:00|13605.6|13598.6|13604.4|13597.4|13611.4|13604.4|13603.1|13596.1|0
1652049000000|2022-05-08 22:30:00|13605.2|13598.2|13611.5|13604.5|13614.5|13607.5|13597.1|13590.1|0
1652049300000|2022-05-08 22:35:00|13610.3|13603.3|13619.6|13612.6|13620.9|13613.9|13610.3|13603.3|0
1652049600000|2022-05-08 22:40:00|13620|13613|13609.3|13602.3|13621.4|13614.4|13606.4|13599.4|0
1652049900000|2022-05-08 22:45:00|13609.7|13602.7|13613.3|13606.3|13617.5|13610.5|13606|13599|0
1652050200000|2022-05-08 22:50:00|13613.7|13606.7|13619|13612|13625.6|13618.6|13613.7|13606.7|0
1652050500000|2022-05-08 22:55:00|13619.8|13612.8|13612.7|13605.7|13621.9|13614.9|13611.1|13604.1|0
1652050800000|2022-05-08 23:00:00|13612.3|13605.3|13604.7|13597.7|13617.7|13610.7|13600.8|13593.8|0
1652051100000|2022-05-08 23:05:00|13605.1|13598.1|13602.4|13595.4|13607.6|13600.6|13589.2|13582.2|0
1652051400000|2022-05-08 23:10:00|13602|13595|13604.8|13597.8|13604.8|13597.8|13594.3|13587.3|0
1652051700000|2022-05-08 23:15:00|13604.4|13597.4|13608.3|13601.3|13610.8|13603.8|13598.2|13591.2|0
1652052000000|2022-05-08 23:20:00|13607.9|13600.9|13603.3|13596.3|13607.9|13600.9|13600.4|13593.4|0
1652052300000|2022-05-08 23:25:00|13602.8|13595.8|13582.5|13575.5|13604.6|13597.6|13581.6|13574.6|0
1652052600000|2022-05-08 23:30:00|13583.3|13576.3|13570.1|13563.1|13587.9|13580.9|13569.5|13562.5|0
1652052900000|2022-05-08 23:35:00|13569.3|13562.3|13574.3|13567.3|13578.5|13571.5|13569.3|13562.3|0
1652053200000|2022-05-08 23:40:00|13573.9|13566.9|13584.4|13577.4|13585.6|13578.6|13563.5|13556.5|0
1652053500000|2022-05-08 23:45:00|13584|13577|13566.7|13559.7|13591.9|13584.9|13565.9|13558.9|0
1652053800000|2022-05-08 23:50:00|13566.3|13559.3|13562.3|13555.3|13570.5|13563.5|13548.6|13541.6|0
1652054100000|2022-05-08 23:55:00|13561.9|13554.9|13566.1|13559.1|13570.7|13563.7|13553.6|13546.6|0
1652054400000|2022-05-09 00:00:00|13565.3|13558.3|13555.5|13548.5|13576.3|13569.3|13546.5|13539.5|0
1652054700000|2022-05-09 00:05:00|13556.3|13549.3|13556.3|13549.3|13558|13551|13552.1|13545.1|0
1652055000000|2022-05-09 00:10:00|13555.5|13548.5|13562.2|13555.2|13563.9|13556.9|13550.4|13543.4|0
1652055300000|2022-05-09 00:15:00|13563.9|13556.9|13542.2|13537.2|13565.5|13558.5|13532.2|13527.2|173
1652055600000|2022-05-09 00:20:00|13541.7|13536.7|13543.7|13538.7|13552.2|13547.2|13537.7|13532.7|26
1652055900000|2022-05-09 00:25:00|13544.2|13539.2|13529.2|13524.2|13547.7|13542.7|13529.2|13524.2|55
1652056200000|2022-05-09 00:30:00|13529.7|13524.7|13522.7|13517.7|13533.2|13528.2|13520.7|13515.7|52
1652056500000|2022-05-09 00:35:00|13523.2|13518.2|13518.7|13513.7|13526.7|13521.7|13517.2|13512.2|32
1652056800000|2022-05-09 00:40:00|13518.2|13513.2|13518.2|13513.2|13526.2|13521.2|13517.2|13512.2|19
1652057100000|2022-05-09 00:45:00|13519.7|13514.7|13512.7|13507.7|13523.2|13518.2|13510.7|13505.7|54
1652057400000|2022-05-09 00:50:00|13512.2|13507.2|13505.7|13500.7|13513.7|13508.7|13500.2|13495.2|92
1652057700000|2022-05-09 00:55:00|13506.2|13501.2|13504.7|13499.7|13508.2|13503.2|13499.7|13494.7|19
1652058000000|2022-05-09 01:00:00|13505.2|13500.2|13489.7|13484.7|13508.7|13503.7|13482.2|13477.2|29
1652058300000|2022-05-09 01:05:00|13490.2|13485.2|13496.7|13491.7|13508.2|13503.2|13490.2|13485.2|14
1652058600000|2022-05-09 01:10:00|13497.2|13492.2|13493.7|13488.7|13506.7|13501.7|13483.7|13478.7|37
1652058900000|2022-05-09 01:15:00|13494.2|13489.2|13517.7|13512.7|13522.2|13517.2|13494.2|13489.2|34
1652059200000|2022-05-09 01:20:00|13518.2|13513.2|13522.7|13517.7|13524.7|13519.7|13516.7|13511.7|28
1652059500000|2022-05-09 01:25:00|13520.2|13515.2|13514.7|13509.7|13526.2|13521.2|13511.2|13506.2|36
1652059800000|2022-05-09 01:30:00|13515.2|13510.2|13533.7|13528.7|13535.2|13530.2|13509.2|13504.2|15
1652060100000|2022-05-09 01:35:00|13533.2|13528.2|13516.7|13511.7|13533.2|13528.2|13513.2|13508.2|10
1652060400000|2022-05-09 01:40:00|13517.2|13512.2|13530.2|13525.2|13531.7|13526.7|13517.2|13512.2|52
1652060700000|2022-05-09 01:45:00|13529.7|13524.7|13526.2|13521.2|13540.2|13535.2|13522.2|13517.2|36
1652061000000|2022-05-09 01:50:00|13525.7|13520.7|13531.7|13526.7|13542.7|13537.7|13525.7|13520.7|43
1652061300000|2022-05-09 01:55:00|13532.2|13527.2|13525.2|13520.2|13535.2|13530.2|13523.7|13518.7|5
1652061600000|2022-05-09 02:00:00|13525.7|13520.7|13514.7|13509.7|13528.2|13523.2|13514.2|13509.2|15
1652061900000|2022-05-09 02:05:00|13514.2|13509.2|13522.7|13517.7|13529.2|13524.2|13512.7|13507.7|12
1652062200000|2022-05-09 02:10:00|13522.2|13517.2|13521.7|13516.7|13523.2|13518.2|13514.2|13509.2|3
1652062500000|2022-05-09 02:15:00|13518.7|13513.7|13519.2|13514.2|13522.2|13517.2|13516.2|13511.2|9
1652062800000|2022-05-09 02:20:00|13518.7|13513.7|13511.7|13506.7|13519.2|13514.2|13508.2|13503.2|16
1652063100000|2022-05-09 02:25:00|13511.2|13506.2|13514.2|13509.2|13517.2|13512.2|13507.2|13502.2|5
1652063400000|2022-05-09 02:30:00|13513.7|13508.7|13512.7|13507.7|13515.2|13510.2|13508.7|13503.7|15
1652063700000|2022-05-09 02:35:00|13512.2|13507.2|13511.2|13506.2|13512.2|13507.2|13503.7|13498.7|10
1652064000000|2022-05-09 02:40:00|13510.7|13505.7|13514.2|13509.2|13517.2|13512.2|13509.2|13504.2|5
1652064300000|2022-05-09 02:45:00|13513.7|13508.7|13514.2|13509.2|13518.7|13513.7|13509.7|13504.7|21
1652064600000|2022-05-09 02:50:00|13514.7|13509.7|13519.2|13514.2|13520.7|13515.7|13514.7|13509.7|8
1652064900000|2022-05-09 02:55:00|13519.7|13514.7|13535.7|13530.7|13537.2|13532.2|13519.7|13514.7|19
1652065200000|2022-05-09 03:00:00|13536.2|13531.2|13537.7|13532.7|13537.7|13532.7|13531.2|13526.2|5
1652065500000|2022-05-09 03:05:00|13537.2|13532.2|13548.2|13543.2|13558.7|13553.7|13536.2|13531.2|41
1652065800000|2022-05-09 03:10:00|13547.7|13542.7|13542.2|13537.2|13552.2|13547.2|13541.2|13536.2|2
1652066100000|2022-05-09 03:15:00|13541.7|13536.7|13547.7|13542.7|13552.7|13547.7|13541.7|13536.7|4
1652066400000|2022-05-09 03:20:00|13548.2|13543.2|13553.2|13548.2|13554.2|13549.2|13547.7|13542.7|14
1652066700000|2022-05-09 03:25:00|13552.7|13547.7|13550.7|13545.7|13559.2|13554.2|13550.2|13545.2|12
1652067000000|2022-05-09 03:30:00|13551.2|13546.2|13550.7|13545.7|13560.7|13555.7|13547.7|13542.7|19
1652067300000|2022-05-09 03:35:00|13550.2|13545.2|13550.2|13545.2|13552.2|13547.2|13547.2|13542.2|10
1652067600000|2022-05-09 03:40:00|13550.7|13545.7|13547.2|13542.2|13557.2|13552.2|13544.2|13539.2|3
1652067900000|2022-05-09 03:45:00|13547.7|13542.7|13544.2|13539.2|13548.2|13543.2|13544.2|13539.2|1
1652068200000|2022-05-09 03:50:00|13544.7|13539.7|13549.2|13544.2|13555.7|13550.7|13544.2|13539.2|4
1652068500000|2022-05-09 03:55:00|13548.7|13543.7|13550.2|13545.2|13551.7|13546.7|13546.7|13541.7|0
1652068800000|2022-05-09 04:00:00|13550.7|13545.7|13542.7|13537.7|13550.7|13545.7|13542.7|13537.7|5
1652069100000|2022-05-09 04:05:00|13543.2|13538.2|13548.2|13543.2|13552.7|13547.7|13542.7|13537.7|3
1652069400000|2022-05-09 04:10:00|13547.7|13542.7|13544.7|13539.7|13547.7|13542.7|13542.2|13537.2|6
1652069700000|2022-05-09 04:15:00|13544.2|13539.2|13544.7|13539.7|13545.7|13540.7|13542.2|13537.2|0
1652070000000|2022-05-09 04:20:00|13544.2|13539.2|13539.7|13534.7|13547.7|13542.7|13538.7|13533.7|5
1652070300000|2022-05-09 04:25:00|13539.2|13534.2|13541.2|13536.2|13543.2|13538.2|13539.2|13534.2|5
1652070600000|2022-05-09 04:30:00|13540.7|13535.7|13539.7|13534.7|13541.2|13536.2|13536.7|13531.7|5
1652070900000|2022-05-09 04:35:00|13539.2|13534.2|13535.7|13530.7|13539.2|13534.2|13534.7|13529.7|1
1652071200000|2022-05-09 04:40:00|13535.2|13530.2|13539.2|13534.2|13540.7|13535.7|13535.2|13530.2|2
1652071500000|2022-05-09 04:45:00|13538.7|13533.7|13545.2|13540.2|13547.7|13542.7|13538.7|13533.7|6
1652071800000|2022-05-09 04:50:00|13544.7|13539.7|13545.7|13540.7|13545.7|13540.7|13541.2|13536.2|3
1652072100000|2022-05-09 04:55:00|13545.2|13540.2|13536.2|13531.2|13545.2|13540.2|13535.2|13530.2|9
1652072400000|2022-05-09 05:00:00|13538.2|13533.2|13529.2|13524.2|13538.2|13533.2|13528.7|13523.7|25
1652072700000|2022-05-09 05:05:00|13529.7|13524.7|13547.7|13542.7|13552.2|13547.2|13526.2|13521.2|27
1652073000000|2022-05-09 05:10:00|13546.7|13541.7|13536.2|13531.2|13547.2|13542.2|13527.7|13522.7|36
1652073300000|2022-05-09 05:15:00|13537.2|13532.2|13528.2|13523.2|13538.2|13533.2|13521.2|13516.2|54
1652073600000|2022-05-09 05:20:00|13528.7|13523.7|13531.2|13526.2|13534.2|13529.2|13526.7|13521.7|21
1652073900000|2022-05-09 05:25:00|13530.7|13525.7|13531.2|13526.2|13533.7|13528.7|13526.2|13521.2|50
1652074200000|2022-05-09 05:30:00|13530.7|13525.7|13527.7|13522.7|13539.7|13534.7|13525.2|13520.2|43
1652074500000|2022-05-09 05:35:00|13528.2|13523.2|13534.7|13529.7|13540.2|13535.2|13521.7|13516.7|25
1652074800000|2022-05-09 05:40:00|13534.2|13529.2|13521.7|13516.7|13534.2|13529.2|13516.7|13511.7|83
1652075100000|2022-05-09 05:45:00|13522.2|13517.2|13511.7|13506.7|13524.2|13519.2|13510.7|13505.7|51
1652075400000|2022-05-09 05:50:00|13512.2|13507.2|13530.2|13525.2|13530.7|13525.7|13512.2|13507.2|77
1652075700000|2022-05-09 05:55:00|13529.7|13524.7|13513.7|13508.7|13530.2|13525.2|13512.7|13507.7|91
1652076000000|2022-05-09 06:00:00|13514.2|13509.2|13553.1|13550.3|13558.6|13555.8|13512.6|13509.2|385
1652076300000|2022-05-09 06:05:00|13553.6|13550.8|13547.6|13544.8|13560.1|13557.3|13531.6|13528.8|273
1652076600000|2022-05-09 06:10:00|13548.1|13545.3|13565.1|13562.3|13574.1|13571.3|13545.6|13542.8|262
1652076900000|2022-05-09 06:15:00|13565.6|13562.8|13566.6|13563.8|13570.6|13567.8|13556.1|13553.3|107
1652077200000|2022-05-09 06:20:00|13566.1|13563.3|13564.1|13561.3|13574.6|13571.8|13561.1|13558.3|112
1652077500000|2022-05-09 06:25:00|13564.6|13561.8|13573.6|13570.8|13577.6|13574.8|13563.1|13560.3|160
1652077800000|2022-05-09 06:30:00|13574.1|13571.3|13578.1|13575.3|13584.1|13581.3|13569.6|13566.8|157
1652078100000|2022-05-09 06:35:00|13578.6|13575.8|13583.1|13580.3|13587.6|13584.8|13574.1|13571.3|104
1652078400000|2022-05-09 06:40:00|13582.6|13579.8|13584.1|13581.3|13585.1|13582.3|13573.1|13570.3|93
1652078700000|2022-05-09 06:45:00|13584.6|13581.8|13577.1|13574.3|13592.6|13589.8|13575.1|13572.3|101
1652079000000|2022-05-09 06:50:00|13577.6|13574.8|13599.6|13596.8|13604.1|13601.3|13577.6|13574.8|283
1652079300000|2022-05-09 06:55:00|13599.1|13596.3|13581.6|13578.8|13603.1|13600.3|13574.6|13571.8|442
1652079600000|2022-05-09 07:00:00|13581.1|13578.3|13617.4|13616|13629.9|13628.5|13580.4|13578.3|1684
1652079900000|2022-05-09 07:05:00|13617.9|13616.5|13659.9|13658.5|13662.9|13661.5|13614.4|13613|744
1652080200000|2022-05-09 07:10:00|13660.4|13659|13690.9|13689.5|13696.9|13695.5|13658.4|13657|1182
1652080500000|2022-05-09 07:15:00|13690.4|13689|13650.9|13649.5|13697.9|13696.5|13650.4|13649|791
1652080800000|2022-05-09 07:20:00|13651.4|13650|13620.9|13619.5|13659.4|13658|13612.9|13611.5|730
1652081100000|2022-05-09 07:25:00|13621.4|13620|13641.4|13640|13656.9|13655.5|13611.9|13610.5|788
1652081400000|2022-05-09 07:30:00|13641.9|13640.5|13672.9|13671.5|13673.9|13672.5|13617.9|13616.5|886
1652081700000|2022-05-09 07:35:00|13673.4|13672|13663.4|13662|13682.9|13681.5|13644.9|13643.5|578
1652082000000|2022-05-09 07:40:00|13662.9|13661.5|13633.4|13632|13663.9|13662.5|13629.9|13628.5|403
1652082300000|2022-05-09 07:45:00|13633.9|13632.5|13649.9|13648.5|13650.4|13649|13627.9|13626.5|293
1652082600000|2022-05-09 07:50:00|13649.4|13648|13621.7|13620.3|13652.9|13651.5|13613.9|13612.5|312
1652082900000|2022-05-09 07:55:00|13622.2|13620.8|13583.7|13582.3|13624.7|13623.3|13577.7|13576.3|637
1652083200000|2022-05-09 08:00:00|13584.2|13582.8|13567.2|13565.8|13586.7|13585.3|13550.2|13548.8|793
1652083500000|2022-05-09 08:05:00|13567.7|13566.3|13583.7|13582.3|13584.2|13582.8|13557.7|13556.3|455
1652083800000|2022-05-09 08:10:00|13583.2|13581.8|13555.7|13554.3|13585.7|13584.3|13551.7|13550.3|665
1652084100000|2022-05-09 08:15:00|13556.2|13554.8|13546.7|13545.3|13572.7|13571.3|13536.7|13535.3|468
1652084400000|2022-05-09 08:20:00|13545.2|13543.8|13538.7|13537.3|13558.7|13557.3|13535.2|13533.8|451
1652084700000|2022-05-09 08:25:00|13539.2|13537.8|13530.7|13529.3|13550.7|13549.3|13520.7|13519.3|679
1652085000000|2022-05-09 08:30:00|13530.2|13528.8|13502.7|13501.3|13538.7|13537.3|13499.7|13498.3|834
1652085300000|2022-05-09 08:35:00|13502.2|13500.8|13514.7|13513.3|13514.7|13513.3|13491.2|13489.8|721
1652085600000|2022-05-09 08:40:00|13514.2|13512.8|13535.7|13534.3|13545.2|13543.8|13513.2|13511.8|566
1652085900000|2022-05-09 08:45:00|13536.2|13534.8|13564.2|13562.8|13566.2|13564.8|13534.2|13532.8|535
1652086200000|2022-05-09 08:50:00|13564.7|13563.3|13573.2|13571.8|13580.7|13579.3|13559.7|13558.3|299
1652086500000|2022-05-09 08:55:00|13573.7|13572.3|13566.7|13565.3|13584.2|13582.8|13554.2|13552.8|412
1652086800000|2022-05-09 09:00:00|13566.2|13564.8|13554.7|13553.3|13568.2|13566.8|13548.7|13547.3|229
1652087100000|2022-05-09 09:05:00|13555.2|13553.8|13549.7|13548.3|13560.7|13559.3|13546.2|13544.8|314
1652087400000|2022-05-09 09:10:00|13550.2|13548.8|13599.7|13598.3|13599.7|13598.3|13549.7|13548.3|429
1652087700000|2022-05-09 09:15:00|13600.2|13598.8|13562.2|13560.8|13600.2|13598.8|13558.7|13557.3|635
1652088000000|2022-05-09 09:20:00|13561.7|13560.3|13552.7|13551.3|13576.7|13575.3|13544.2|13542.8|428
1652088300000|2022-05-09 09:25:00|13553.2|13551.8|13550.2|13548.8|13568.2|13566.8|13543.7|13542.3|209
1652088600000|2022-05-09 09:30:00|13550.7|13549.3|13537.7|13536.3|13556.7|13555.3|13536.2|13534.8|342
1652088900000|2022-05-09 09:35:00|13537.2|13535.8|13539.7|13538.3|13556.7|13555.3|13532.2|13530.8|442
1652089200000|2022-05-09 09:40:00|13540.2|13538.8|13541.7|13540.3|13548.2|13546.8|13519.2|13517.8|420
1652089500000|2022-05-09 09:45:00|13542.2|13540.8|13523.7|13522.3|13546.2|13544.8|13518.7|13517.3|211
1652089800000|2022-05-09 09:50:00|13524.2|13522.8|13528.7|13527.3|13543.2|13541.8|13520.7|13519.3|244
1652090100000|2022-05-09 09:55:00|13529.2|13527.8|13547.7|13546.3|13551.7|13550.3|13512.2|13510.8|508
1652090400000|2022-05-09 10:00:00|13548.2|13546.8|13551.7|13550.3|13553.7|13552.3|13542.7|13541.3|192
1652090700000|2022-05-09 10:05:00|13552.2|13550.8|13543.7|13542.3|13561.7|13560.3|13534.7|13533.3|326
1652091000000|2022-05-09 10:10:00|13543.2|13541.8|13536.7|13535.3|13546.7|13545.3|13532.2|13530.8|267
1652091300000|2022-05-09 10:15:00|13536.2|13534.8|13529.7|13528.3|13545.7|13544.3|13518.7|13517.3|336
1652091600000|2022-05-09 10:20:00|13529.2|13527.8|13513.7|13512.3|13535.7|13534.3|13509.2|13507.8|323
1652091900000|2022-05-09 10:25:00|13514.7|13513.3|13504.7|13503.3|13524.7|13523.3|13496.2|13494.8|616
1652092200000|2022-05-09 10:30:00|13504.2|13502.8|13468.2|13466.8|13507.7|13506.3|13462.7|13461.3|889
1652092500000|2022-05-09 10:35:00|13467.7|13466.3|13458.7|13457.3|13475.7|13474.3|13456.7|13455.3|352
1652092800000|2022-05-09 10:40:00|13458.2|13456.8|13436.7|13435.3|13462.7|13461.3|13435.2|13433.8|742
1652093100000|2022-05-09 10:45:00|13436.2|13434.8|13460.2|13458.8|13461.2|13459.8|13420.2|13418.8|932
1652093400000|2022-05-09 10:50:00|13460.7|13459.3|13447.2|13445.8|13467.2|13465.8|13429.7|13428.3|578
1652093700000|2022-05-09 10:55:00|13447.7|13446.3|13424.7|13423.3|13450.7|13449.3|13419.7|13418.3|404
1652094000000|2022-05-09 11:00:00|13423.7|13422.3|13446.7|13445.3|13453.2|13451.8|13423.2|13421.8|632
1652094300000|2022-05-09 11:05:00|13446.2|13444.8|13440.7|13439.3|13454.7|13453.3|13434.2|13432.8|325
1652094600000|2022-05-09 11:10:00|13441.2|13439.8|13436.7|13435.3|13444.7|13443.3|13427.7|13426.3|233
1652094900000|2022-05-09 11:15:00|13436.2|13434.8|13432.2|13430.8|13439.2|13437.8|13423.2|13421.8|464
1652095200000|2022-05-09 11:20:00|13431.7|13430.3|13438.2|13436.8|13442.7|13441.3|13409.7|13408.3|507
1652095500000|2022-05-09 11:25:00|13437.7|13436.3|13435.7|13434.3|13443.2|13441.8|13428.7|13427.3|256
1652095800000|2022-05-09 11:30:00|13436.2|13434.8|13441.7|13440.3|13443.7|13442.3|13429.7|13428.3|397
1652096100000|2022-05-09 11:35:00|13441.2|13439.8|13432.7|13431.3|13456.7|13455.3|13427.7|13426.3|519
1652096400000|2022-05-09 11:40:00|13432.2|13430.8|13429.9|13428.5|13447.9|13446.5|13419.4|13418|412
1652096700000|2022-05-09 11:45:00|13429.4|13428|13451.4|13450|13455.9|13454.5|13422.4|13421|319
1652097000000|2022-05-09 11:50:00|13450.9|13449.5|13471.9|13470.5|13476.4|13475|13447.9|13446.5|403
1652097300000|2022-05-09 11:55:00|13472.4|13471|13485.9|13484.5|13489.4|13488|13469.4|13468|634
1652097600000|2022-05-09 12:00:00|13485.4|13484|13488.4|13487|13488.9|13487.5|13470.4|13469|255
1652097900000|2022-05-09 12:05:00|13487.9|13486.5|13497.9|13496.5|13506.9|13505.5|13477.4|13476|661
1652098200000|2022-05-09 12:10:00|13497.4|13496|13482.9|13481.5|13498.9|13497.5|13480.4|13479|323
1652098500000|2022-05-09 12:15:00|13482.4|13481|13467.9|13466.5|13482.4|13481|13463.9|13462.5|285
1652098800000|2022-05-09 12:20:00|13468.4|13467|13459.9|13458.5|13473.4|13472|13458.4|13457|239
1652099100000|2022-05-09 12:25:00|13459.4|13458|13439.9|13438.5|13462.9|13461.5|13439.4|13438|372
1652099400000|2022-05-09 12:30:00|13441.9|13440.5|13442.9|13441.5|13448.9|13447.5|13419.9|13418.5|566
1652099700000|2022-05-09 12:35:00|13441.9|13440.5|13482.9|13481.5|13482.9|13481.5|13439.9|13438.5|362
1652100000000|2022-05-09 12:40:00|13483.4|13482|13493.9|13492.5|13506.9|13505.5|13481.4|13480|505
1652100300000|2022-05-09 12:45:00|13494.9|13493.5|13497.9|13496.5|13504.4|13503|13483.9|13482.5|315
1652100600000|2022-05-09 12:50:00|13498.4|13497|13509.9|13508.5|13518.4|13517|13496.4|13495|379
1652100900000|2022-05-09 12:55:00|13510.4|13509|13494.9|13493.5|13510.9|13509.5|13494.4|13493|297
1652101200000|2022-05-09 13:00:00|13495.4|13494|13491.9|13490.5|13499.4|13498|13482.9|13481.5|253
1652101500000|2022-05-09 13:05:00|13492.4|13491|13489.9|13488.5|13494.9|13493.5|13481.4|13480|129
1652101800000|2022-05-09 13:10:00|13490.4|13489|13508.4|13507|13508.9|13507.5|13483.4|13482|266
1652102100000|2022-05-09 13:15:00|13507.9|13506.5|13486.9|13485.5|13511.4|13510|13484.9|13483.5|322
1652102400000|2022-05-09 13:20:00|13487.4|13486|13502.9|13501.5|13509.9|13508.5|13476.9|13475.5|533
1652102700000|2022-05-09 13:25:00|13502.4|13501|13496.4|13495|13509.4|13508|13494.9|13493.5|324
1652103000000|2022-05-09 13:30:00|13495.9|13494.5|13508.4|13507|13509.9|13508.5|13477.9|13476.5|839
1652103300000|2022-05-09 13:35:00|13509.4|13508|13525.4|13524|13539.9|13538.5|13492.9|13491.5|768
1652103600000|2022-05-09 13:40:00|13525.9|13524.5|13527.9|13526.5|13538.9|13537.5|13504.4|13503|528
1652103900000|2022-05-09 13:45:00|13527.4|13526|13494.9|13493.5|13527.9|13526.5|13481.9|13480.5|495
1652104200000|2022-05-09 13:50:00|13495.4|13494|13537.9|13536.5|13541.9|13540.5|13482.4|13481|491
1652104500000|2022-05-09 13:55:00|13537.4|13536|13520.9|13519.5|13539.9|13538.5|13505.4|13504|348
1652104800000|2022-05-09 14:00:00|13521.4|13520|13519.4|13518|13534.9|13533.5|13496.4|13495|603
1652105100000|2022-05-09 14:05:00|13519.9|13518.5|13493.9|13492.5|13525.9|13524.5|13487.4|13486|447
1652105400000|2022-05-09 14:10:00|13493.4|13492|13526.9|13525.5|13539.4|13538|13492.9|13491.5|633
1652105700000|2022-05-09 14:15:00|13526.4|13525|13512.9|13511.5|13540.4|13539|13507.9|13506.5|541
1652106000000|2022-05-09 14:20:00|13512.4|13511|13502.9|13501.5|13526.9|13525.5|13501.9|13500.5|533
1652106300000|2022-05-09 14:25:00|13502.4|13501|13479.9|13478.5|13514.9|13513.5|13477.9|13476.5|668
1652106600000|2022-05-09 14:30:00|13479.4|13478|13476.9|13475.5|13479.9|13478.5|13454.4|13453|898
1652106900000|2022-05-09 14:35:00|13476.4|13475|13463.9|13462.5|13490.4|13489|13462.9|13461.5|516
1652107200000|2022-05-09 14:40:00|13463.4|13462|13490.4|13489|13494.4|13493|13462.9|13461.5|440
1652107500000|2022-05-09 14:45:00|13490.9|13489.5|13497.9|13496.5|13510.4|13509|13483.9|13482.5|432
1652107800000|2022-05-09 14:50:00|13498.4|13497|13470.9|13469.5|13509.9|13508.5|13470.4|13469|478
1652108100000|2022-05-09 14:55:00|13470.4|13469|13466.9|13465.5|13486.4|13485|13464.4|13463|455
1652108400000|2022-05-09 15:00:00|13466.4|13465|13457.4|13456|13472.9|13471.5|13444.9|13443.5|762
1652108700000|2022-05-09 15:05:00|13457.9|13456.5|13435.4|13434|13457.9|13456.5|13420.9|13419.5|766
1652109000000|2022-05-09 15:10:00|13434.9|13433.5|13438.9|13437.5|13460.4|13459|13433.9|13432.5|575
1652109300000|2022-05-09 15:15:00|13438.4|13437|13438.4|13437|13454.4|13453|13432.4|13431|493
1652109600000|2022-05-09 15:20:00|13437.9|13436.5|13407.4|13406|13441.4|13440|13405.9|13404.5|750
1652109900000|2022-05-09 15:25:00|13407.9|13406.5|13390.4|13389|13412.9|13411.5|13385.9|13384.5|1558
1652110200000|2022-05-09 15:30:00|13391.1|13388.3|13387.1|13384.3|13398.6|13395.8|13347.1|13344.3|2762
1652110500000|2022-05-09 15:35:00|13388.6|13385.8|13418.6|13415.8|13419.1|13416.3|13377.6|13374.8|1311
1652110800000|2022-05-09 15:40:00|13419.1|13416.3|13423.1|13420.3|13437.6|13434.8|13408.1|13405.3|509
1652111100000|2022-05-09 15:45:00|13422.6|13419.8|13427.1|13424.3|13434.1|13431.3|13413.1|13410.3|325
1652111400000|2022-05-09 15:50:00|13426.6|13423.8|13453.6|13450.8|13454.6|13451.8|13426.6|13423.8|378
1652111700000|2022-05-09 15:55:00|13454.1|13451.3|13445.1|13442.3|13458.6|13455.8|13437.6|13434.8|172
1652112000000|2022-05-09 16:00:00|13445.6|13442.8|13421.6|13418.8|13447.1|13444.3|13413.1|13410.3|205
1652112300000|2022-05-09 16:05:00|13421.1|13418.3|13461.6|13458.8|13474.6|13471.8|13419.1|13416.3|297
1652112600000|2022-05-09 16:10:00|13462.1|13459.3|13489.6|13486.8|13498.1|13495.3|13462.1|13459.3|337
1652112900000|2022-05-09 16:15:00|13489.1|13486.3|13498.6|13495.8|13516.1|13513.3|13487.6|13484.8|385
1652113200000|2022-05-09 16:20:00|13498.1|13495.3|13502.1|13499.3|13514.6|13511.8|13487.1|13484.3|303
1652113500000|2022-05-09 16:25:00|13501.6|13498.8|13486.1|13483.3|13509.1|13506.3|13477.6|13474.8|207
1652113800000|2022-05-09 16:30:00|13485.6|13482.8|13497.6|13494.8|13510.6|13507.8|13476.6|13473.8|324
1652114100000|2022-05-09 16:35:00|13497.1|13494.3|13464.2|13461.4|13498.6|13495.8|13463.2|13460.4|293
1652114400000|2022-05-09 16:40:00|13464.7|13461.9|13463.2|13460.4|13477.2|13474.4|13461.2|13458.4|114
1652114700000|2022-05-09 16:45:00|13462.7|13459.9|13462.2|13459.4|13465.7|13462.9|13452.7|13449.9|194
1652115000000|2022-05-09 16:50:00|13461.7|13458.9|13452.7|13449.9|13464.7|13461.9|13446.7|13443.9|144
1652115300000|2022-05-09 16:55:00|13452.2|13449.4|13450.7|13447.9|13464.2|13461.4|13450.7|13447.9|140
1652115600000|2022-05-09 17:00:00|13450.2|13447.4|13444.2|13441.4|13461.2|13458.4|13442.7|13439.9|123
1652115900000|2022-05-09 17:05:00|13443.7|13440.9|13444.7|13441.9|13451.2|13448.4|13439.2|13436.4|99
1652116200000|2022-05-09 17:10:00|13443.7|13440.9|13434.2|13431.4|13445.7|13442.9|13430.2|13427.4|162
1652116500000|2022-05-09 17:15:00|13433.7|13430.9|13449.7|13446.9|13455.2|13452.4|13430.2|13427.4|99
1652116800000|2022-05-09 17:20:00|13448.7|13445.9|13444.2|13441.4|13450.2|13447.4|13436.2|13433.4|77
1652117100000|2022-05-09 17:25:00|13444.7|13441.9|13465.7|13462.9|13472.2|13469.4|13443.7|13440.9|128
1652117400000|2022-05-09 17:30:00|13466.2|13463.4|13442.7|13439.9|13475.2|13472.4|13440.7|13437.9|178
1652117700000|2022-05-09 17:35:00|13442.2|13439.4|13437.2|13434.4|13443.7|13440.9|13428.7|13425.9|137
1652118000000|2022-05-09 17:40:00|13436.7|13433.9|13475.2|13472.4|13476.2|13473.4|13434.2|13431.4|188
1652118300000|2022-05-09 17:45:00|13475.7|13472.9|13460.2|13457.4|13483.7|13480.9|13456.7|13453.9|86
1652118600000|2022-05-09 17:50:00|13460.7|13457.9|13433.2|13430.4|13464.7|13461.9|13427.7|13424.9|143
1652118900000|2022-05-09 17:55:00|13433.7|13430.9|13457.2|13454.4|13460.2|13457.4|13429.2|13426.4|111
1652119200000|2022-05-09 18:00:00|13456.7|13453.9|13464.7|13461.9|13475.2|13472.4|13454.2|13451.4|120
1652119500000|2022-05-09 18:05:00|13464.2|13461.4|13456.7|13453.9|13471.2|13468.4|13448.7|13445.9|50
1652119800000|2022-05-09 18:10:00|13457.7|13454.9|13456.2|13453.4|13470.7|13467.9|13450.2|13447.4|102
1652120100000|2022-05-09 18:15:00|13455.7|13452.9|13475.2|13472.4|13482.2|13479.4|13455.7|13452.9|81
1652120400000|2022-05-09 18:20:00|13474.7|13471.9|13450.2|13447.4|13475.2|13472.4|13445.2|13442.4|84
1652120700000|2022-05-09 18:25:00|13449.7|13446.9|13444.2|13441.4|13455.7|13452.9|13434.2|13431.4|226
1652121000000|2022-05-09 18:30:00|13443.7|13440.9|13439.2|13436.4|13450.7|13447.9|13427.7|13424.9|250
1652121300000|2022-05-09 18:35:00|13439.7|13436.9|13438.7|13435.9|13457.2|13454.4|13434.2|13431.4|127
1652121600000|2022-05-09 18:40:00|13438.2|13435.4|13445.2|13442.4|13455.7|13452.9|13435.2|13432.4|108
1652121900000|2022-05-09 18:45:00|13447.2|13444.4|13448.2|13445.4|13468.7|13465.9|13443.7|13440.9|115
1652122200000|2022-05-09 18:50:00|13447.7|13444.9|13451.7|13448.9|13462.7|13459.9|13432.7|13429.9|138
1652122500000|2022-05-09 18:55:00|13451.2|13448.4|13465.7|13462.9|13477.2|13474.4|13451.2|13448.4|127
1652122800000|2022-05-09 19:00:00|13466.7|13463.9|13461.7|13458.9|13485.7|13482.9|13455.7|13452.9|214
1652123100000|2022-05-09 19:05:00|13461.2|13458.4|13458.2|13455.4|13483.2|13480.4|13453.2|13450.4|115
1652123400000|2022-05-09 19:10:00|13457.7|13454.9|13480.7|13477.9|13482.2|13479.4|13455.7|13452.9|134
1652123700000|2022-05-09 19:15:00|13480.2|13477.4|13461.7|13458.9|13484.7|13481.9|13451.2|13448.4|101
1652124000000|2022-05-09 19:20:00|13461.2|13458.4|13434.2|13431.4|13461.2|13458.4|13432.2|13429.4|200
1652124300000|2022-05-09 19:25:00|13433.7|13430.9|13426.2|13423.4|13442.7|13439.9|13417.2|13414.4|176
1652124600000|2022-05-09 19:30:00|13426.7|13423.9|13426.2|13423.4|13429.2|13426.4|13406.7|13403.9|290
1652124900000|2022-05-09 19:35:00|13426.7|13423.9|13428.2|13425.4|13435.2|13432.4|13415.7|13412.9|172
1652125200000|2022-05-09 19:40:00|13427.7|13424.9|13410.2|13407.4|13430.2|13427.4|13406.2|13403.4|164
1652125500000|2022-05-09 19:45:00|13410.7|13407.9|13382.2|13379.4|13417.7|13414.9|13376.7|13373.9|494
1652125800000|2022-05-09 19:50:00|13381.2|13378.4|13379.7|13376.9|13386.2|13383.4|13362.2|13359.4|626
1652126100000|2022-05-09 19:55:00|13379.2|13376.4|13394.2|13391.4|13414.2|13411.4|13379.2|13376.4|465
1652126400000|2022-05-09 20:00:00|13387.6|13380.6|13412.4|13405.4|13418.7|13411.7|13383.7|13376.7|21
1652126700000|2022-05-09 20:05:00|13412.8|13405.8|13416.4|13409.4|13432.3|13425.3|13403.1|13396.1|0
1652127000000|2022-05-09 20:10:00|13417.3|13410.3|13429.3|13422.3|13436.9|13429.9|13413.9|13406.9|0
1652127300000|2022-05-09 20:15:00|13428.4|13421.4|13414|13407|13430.5|13423.5|13412.6|13405.6|0
1652127600000|2022-05-09 20:20:00|13414.4|13407.4|13414|13407|13415.7|13408.7|13413.1|13406.1|0
1652127900000|2022-05-09 20:25:00|13414.8|13407.8|13407.3|13400.3|13417.9|13410.9|13401.8|13394.8|0
1652128200000|2022-05-09 20:30:00|13406.5|13399.5|13400.3|13393.3|13414|13407|13397.2|13390.2|0
1652128500000|2022-05-09 20:35:00|13399.8|13392.8|13398.8|13391.8|13403.9|13396.9|13395.5|13388.5|0
1652128800000|2022-05-09 20:40:00|13399.7|13392.7|13398.6|13391.6|13399.9|13392.9|13393.8|13386.8|0
1652129100000|2022-05-09 20:45:00|13399.1|13392.1|13401.4|13394.4|13405.3|13398.3|13396.8|13389.8|0
1652129400000|2022-05-09 20:50:00|13401|13394|13402|13395|13403.7|13396.7|13396.9|13389.9|0
1652129700000|2022-05-09 20:55:00|13402.8|13395.8|13400.3|13393.3|13403.3|13396.3|13397.1|13390.1|0
1652130000000|2022-05-09 21:00:00|13399.6|13392.6|13402.1|13395.1|13402.6|13395.6|13399|13392|0
1652130300000|2022-05-09 21:05:00|13402|13395|13402.1|13395.1|13402.7|13395.7|13401.5|13394.5|0
1652130600000|2022-05-09 21:10:00|13402.4|13395.4|13402.5|13395.5|13402.6|13395.6|13402.1|13395.1|0
1652130900000|2022-05-09 21:15:00|13402.1|13395.1|13401.6|13394.6|13402.8|13395.8|13400.8|13393.8|0
1652131200000|2022-05-09 21:20:00|13401.8|13394.8|13400.7|13393.7|13402.6|13395.6|13399.6|13392.6|0
1652131500000|2022-05-09 21:25:00|13401.7|13394.7|13398.5|13391.5|13401.7|13394.7|13398.4|13391.4|0
1652131800000|2022-05-09 21:30:00|13398.4|13391.4|13397.5|13390.5|13399.2|13392.2|13396.5|13389.5|0
1652132100000|2022-05-09 21:35:00|13397.1|13390.1|13397.2|13390.2|13397.2|13390.2|13396.4|13389.4|0
1652132400000|2022-05-09 21:40:00|13397|13390|13397.3|13390.3|13398.4|13391.4|13396.1|13389.1|0
1652132700000|2022-05-09 21:45:00|13397.2|13390.2|13397.6|13390.6|13398.3|13391.3|13397.2|13390.2|0
1652133000000|2022-05-09 21:50:00|13397.8|13390.8|13400.8|13393.8|13400.8|13393.8|13397.8|13390.8|0
1652133300000|2022-05-09 21:55:00|13400.9|13393.9|13408.8|13401.8|13410.5|13403.5|13400.9|13393.9|0
1652133600000|2022-05-09 22:00:00|13415.8|13408.8|13416.5|13409.5|13434.2|13427.2|13414.1|13407.1|0
1652133900000|2022-05-09 22:05:00|13417.3|13410.3|13416.4|13409.4|13423.5|13416.5|13416|13409|0
1652134200000|2022-05-09 22:10:00|13416.9|13409.9|13425.6|13418.6|13426.4|13419.4|13411.1|13404.1|0
1652134500000|2022-05-09 22:15:00|13427.3|13420.3|13430.2|13423.2|13432.7|13425.7|13424.7|13417.7|0
1652134800000|2022-05-09 22:20:00|13430.6|13423.6|13431.5|13424.5|13434.4|13427.4|13428.6|13421.6|0
1652135100000|2022-05-09 22:25:00|13432.3|13425.3|13432.4|13425.4|13434.1|13427.1|13431.1|13424.1|0
1652135400000|2022-05-09 22:30:00|13433.2|13426.2|13441.4|13434.4|13443.4|13436.4|13431.9|13424.9|0
1652135700000|2022-05-09 22:35:00|13442.3|13435.3|13442.2|13435.2|13444|13437|13441.3|13434.3|0
1652136000000|2022-05-09 22:40:00|13441.7|13434.7|13438|13431|13442.6|13435.6|13435.4|13428.4|0
1652136300000|2022-05-09 22:45:00|13438.4|13431.4|13443|13436|13443|13436|13434.7|13427.7|0
1652136600000|2022-05-09 22:50:00|13441.3|13434.3|13439.7|13432.7|13441.4|13434.4|13438|13431|0
1652136900000|2022-05-09 22:55:00|13439.3|13432.3|13438.8|13431.8|13440.6|13433.6|13434.6|13427.6|0
1652137200000|2022-05-09 23:00:00|13439.6|13432.6|13438|13431|13440.5|13433.5|13436.3|13429.3|0
1652137500000|2022-05-09 23:05:00|13438.4|13431.4|13435.9|13428.9|13440.5|13433.5|13435.9|13428.9|0
1652137800000|2022-05-09 23:10:00|13436.3|13429.3|13423.5|13416.5|13436.7|13429.7|13423.5|13416.5|0
1652138100000|2022-05-09 23:15:00|13424|13417|13424.8|13417.8|13425.6|13418.6|13416.4|13409.4|0
1652138400000|2022-05-09 23:20:00|13425.6|13418.6|13418.2|13411.2|13429|13422|13414.8|13407.8|0
1652138700000|2022-05-09 23:25:00|13419|13412|13416.4|13409.4|13419|13412|13408.5|13401.5|0
1652139000000|2022-05-09 23:30:00|13416.8|13409.8|13422.1|13415.1|13422.1|13415.1|13414.7|13407.7|0
1652139300000|2022-05-09 23:35:00|13422.5|13415.5|13422.8|13415.8|13424.6|13417.6|13416.3|13409.3|0
1652139600000|2022-05-09 23:40:00|13423.6|13416.6|13428.8|13421.8|13433.9|13426.9|13421.8|13414.8|0
1652139900000|2022-05-09 23:45:00|13429.6|13422.6|13422.2|13415.2|13435.6|13428.6|13422.2|13415.2|0
1652140200000|2022-05-09 23:50:00|13423.1|13416.1|13429.8|13422.8|13432.7|13425.7|13421.8|13414.8|0
1652140500000|2022-05-09 23:55:00|13428.9|13421.9|13436.7|13429.7|13440.8|13433.8|13428.9|13421.9|0
1652140800000|2022-05-10 00:00:00|13435.8|13428.8|13415.3|13408.3|13439.2|13432.2|13413.6|13406.6|0
1652141100000|2022-05-10 00:05:00|13415.7|13408.7|13406.9|13399.9|13417|13410|13406.4|13399.4|0
1652141400000|2022-05-10 00:10:00|13407.7|13400.7|13367.9|13360.9|13409.4|13402.4|13367.9|13360.9|0
1652141700000|2022-05-10 00:15:00|13366.3|13359.3|13288.3|13283.3|13367.1|13360.1|13286.3|13281.3|145
1652142000000|2022-05-10 00:20:00|13288.8|13283.8|13298.3|13293.3|13300.8|13295.8|13276.8|13271.8|45
1652142300000|2022-05-10 00:25:00|13294.8|13289.8|13295.8|13290.8|13304.3|13299.3|13287.8|13282.8|9
1652142600000|2022-05-10 00:30:00|13296.3|13291.3|13311.8|13306.8|13314.3|13309.3|13295.8|13290.8|20
1652142900000|2022-05-10 00:35:00|13312.3|13307.3|13308.8|13303.8|13320.8|13315.8|13308.3|13303.3|3
1652143200000|2022-05-10 00:40:00|13309.3|13304.3|13311.3|13306.3|13312.3|13307.3|13288.3|13283.3|9
1652143500000|2022-05-10 00:45:00|13312.3|13307.3|13291.3|13286.3|13318.8|13313.8|13290.3|13285.3|13
1652143800000|2022-05-10 00:50:00|13291.8|13286.8|13294.3|13289.3|13298.3|13293.3|13282.3|13277.3|32
1652144100000|2022-05-10 00:55:00|13293.8|13288.8|13299.3|13294.3|13303.3|13298.3|13291.3|13286.3|3
1652144400000|2022-05-10 01:00:00|13299.8|13294.8|13292.8|13287.8|13303.3|13298.3|13286.3|13281.3|13
1652144700000|2022-05-10 01:05:00|13292.3|13287.3|13335.8|13330.8|13335.8|13330.8|13292.3|13287.3|24
1652145000000|2022-05-10 01:10:00|13336.3|13331.3|13324.3|13319.3|13342.3|13337.3|13305.8|13300.8|43
1652145300000|2022-05-10 01:15:00|13324.8|13319.8|13315.3|13310.3|13339.3|13334.3|13313.8|13308.8|24
1652145600000|2022-05-10 01:20:00|13316.3|13311.3|13310.8|13305.8|13324.8|13319.8|13307.8|13302.8|3
1652145900000|2022-05-10 01:25:00|13312.3|13307.3|13311.3|13306.3|13320.8|13315.8|13303.3|13298.3|3
1652146200000|2022-05-10 01:30:00|13310.8|13305.8|13310.3|13305.3|13311.3|13306.3|13296.3|13291.3|2
1652146500000|2022-05-10 01:35:00|13309.8|13304.8|13309.3|13304.3|13311.3|13306.3|13290.3|13285.3|16
1652146800000|2022-05-10 01:40:00|13306.3|13301.3|13309.8|13304.8|13322.3|13317.3|13303.3|13298.3|46
1652147100000|2022-05-10 01:45:00|13311.3|13306.3|13313.3|13308.3|13314.8|13309.8|13297.3|13292.3|12
1652147400000|2022-05-10 01:50:00|13313.8|13308.8|13356.8|13351.8|13356.8|13351.8|13313.8|13308.8|32
1652147700000|2022-05-10 01:55:00|13357.3|13352.3|13365.8|13360.8|13372.3|13367.3|13354.8|13349.8|28
1652148000000|2022-05-10 02:00:00|13366.3|13361.3|13369.3|13364.3|13374.3|13369.3|13362.3|13357.3|8
1652148300000|2022-05-10 02:05:00|13369.8|13364.8|13378.3|13373.3|13378.8|13373.8|13359.3|13354.3|8
1652148600000|2022-05-10 02:10:00|13380.3|13375.3|13390.8|13385.8|13395.8|13390.8|13378.8|13373.8|23
1652148900000|2022-05-10 02:15:00|13388.8|13383.8|13385.3|13380.3|13389.3|13384.3|13374.8|13369.8|20
1652149200000|2022-05-10 02:20:00|13386.3|13381.3|13391.8|13386.8|13401.8|13396.8|13385.3|13380.3|41
1652149500000|2022-05-10 02:25:00|13392.8|13387.8|13431.3|13426.3|13431.8|13426.8|13391.8|13386.8|40
1652149800000|2022-05-10 02:30:00|13431.8|13426.8|13412.3|13407.3|13431.8|13426.8|13411.3|13406.3|22
1652150100000|2022-05-10 02:35:00|13413.3|13408.3|13424.3|13419.3|13425.3|13420.3|13407.3|13402.3|7
1652150400000|2022-05-10 02:40:00|13424.8|13419.8|13408.8|13403.8|13424.8|13419.8|13408.3|13403.3|9
1652150700000|2022-05-10 02:45:00|13408.3|13403.3|13413.8|13408.8|13420.8|13415.8|13404.8|13399.8|20
1652151000000|2022-05-10 02:50:00|13413.3|13408.3|13411.8|13406.8|13416.3|13411.3|13408.3|13403.3|6
1652151300000|2022-05-10 02:55:00|13412.3|13407.3|13404.8|13399.8|13412.8|13407.8|13400.8|13395.8|3
1652151600000|2022-05-10 03:00:00|13405.3|13400.3|13411.3|13406.3|13412.8|13407.8|13403.3|13398.3|6
1652151900000|2022-05-10 03:05:00|13410.8|13405.8|13408.8|13403.8|13413.3|13408.3|13402.8|13397.8|8
1652152200000|2022-05-10 03:10:00|13408.3|13403.3|13405.3|13400.3|13410.8|13405.8|13400.3|13395.3|16
1652152500000|2022-05-10 03:15:00|13405.8|13400.8|13401.3|13396.3|13409.3|13404.3|13400.3|13395.3|7
1652152800000|2022-05-10 03:20:00|13401.8|13396.8|13386.8|13381.8|13401.8|13396.8|13383.8|13378.8|5
1652153100000|2022-05-10 03:25:00|13387.3|13382.3|13392.8|13387.8|13392.8|13387.8|13384.8|13379.8|5
1652153400000|2022-05-10 03:30:00|13392.3|13387.3|13389.3|13384.3|13392.8|13387.8|13384.8|13379.8|9
1652153700000|2022-05-10 03:35:00|13387.3|13382.3|13395.8|13390.8|13396.3|13391.3|13387.3|13382.3|14
1652154000000|2022-05-10 03:40:00|13400.8|13395.8|13400.8|13395.8|13404.3|13399.3|13397.3|13392.3|4
1652154300000|2022-05-10 03:45:00|13400.3|13395.3|13410.8|13405.8|13411.3|13406.3|13398.8|13393.8|2
1652154600000|2022-05-10 03:50:00|13411.3|13406.3|13426.3|13421.3|13428.8|13423.8|13410.8|13405.8|9
1652154900000|2022-05-10 03:55:00|13425.8|13420.8|13424.8|13419.8|13427.8|13422.8|13422.3|13417.3|3
1652155200000|2022-05-10 04:00:00|13424.3|13419.3|13423.8|13418.8|13424.8|13419.8|13422.8|13417.8|1
1652155500000|2022-05-10 04:05:00|13424.8|13419.8|13422.3|13417.3|13424.8|13419.8|13421.8|13416.8|0
1652155800000|2022-05-10 04:10:00|13421.8|13416.8|13419.3|13414.3|13421.8|13416.8|13419.3|13414.3|4
1652156100000|2022-05-10 04:15:00|13418.3|13413.3|13416.3|13411.3|13419.3|13414.3|13414.8|13409.8|5
1652156400000|2022-05-10 04:20:00|13416.8|13411.8|13424.8|13419.8|13425.3|13420.3|13416.8|13411.8|1
1652156700000|2022-05-10 04:25:00|13425.3|13420.3|13419.8|13414.8|13427.8|13422.8|13419.3|13414.3|7
1652157000000|2022-05-10 04:30:00|13420.3|13415.3|13424.8|13419.8|13426.8|13421.8|13419.8|13414.8|6
1652157300000|2022-05-10 04:35:00|13425.3|13420.3|13426.3|13421.3|13426.8|13421.8|13420.8|13415.8|1
1652157600000|2022-05-10 04:40:00|13426.8|13421.8|13430.8|13425.8|13431.8|13426.8|13426.3|13421.3|9
1652157900000|2022-05-10 04:45:00|13431.3|13426.3|13433.3|13428.3|13441.3|13436.3|13431.3|13426.3|24
1652158200000|2022-05-10 04:50:00|13432.8|13427.8|13426.8|13421.8|13432.8|13427.8|13426.8|13421.8|12
1652158500000|2022-05-10 04:55:00|13424.8|13419.8|13426.3|13421.3|13429.3|13424.3|13420.3|13415.3|24
1652158800000|2022-05-10 05:00:00|13426.8|13421.8|13422.3|13417.3|13435.8|13430.8|13421.8|13416.8|10
1652159100000|2022-05-10 05:05:00|13422.8|13417.8|13445.3|13440.3|13450.8|13445.8|13422.8|13417.8|15
1652159400000|2022-05-10 05:10:00|13445.8|13440.8|13444.8|13439.8|13447.3|13442.3|13441.3|13436.3|6
1652159700000|2022-05-10 05:15:00|13444.3|13439.3|13442.3|13437.3|13445.3|13440.3|13431.8|13426.8|22
1652160000000|2022-05-10 05:20:00|13441.8|13436.8|13435.3|13430.3|13441.8|13436.8|13426.8|13421.8|27
1652160300000|2022-05-10 05:25:00|13434.8|13429.8|13455.3|13450.3|13461.8|13456.8|13434.8|13429.8|46
1652160600000|2022-05-10 05:30:00|13455.8|13450.8|13467.3|13462.3|13472.3|13467.3|13453.3|13448.3|51
1652160900000|2022-05-10 05:35:00|13468.8|13463.8|13468.8|13463.8|13477.3|13472.3|13465.8|13460.8|121
1652161200000|2022-05-10 05:40:00|13469.8|13464.8|13464.8|13459.8|13473.8|13468.8|13462.8|13457.8|78
1652161500000|2022-05-10 05:45:00|13464.3|13459.3|13477.3|13472.3|13486.8|13481.8|13464.3|13459.3|89
1652161800000|2022-05-10 05:50:00|13476.8|13471.8|13462.3|13457.3|13488.8|13483.8|13457.8|13452.8|114
1652162100000|2022-05-10 05:55:00|13462.8|13457.8|13464.8|13459.8|13471.8|13466.8|13460.3|13455.3|46
1652162400000|2022-05-10 06:00:00|13463.7|13460.9|13494.7|13491.9|13499.7|13496.9|13445.7|13442.9|365
1652162700000|2022-05-10 06:05:00|13495.2|13492.4|13486.7|13483.9|13504.7|13501.9|13484.7|13481.9|305
1652163000000|2022-05-10 06:10:00|13486.2|13483.4|13524.7|13521.9|13529.7|13526.9|13483.7|13480.9|331
1652163300000|2022-05-10 06:15:00|13524.2|13521.4|13524.2|13521.4|13531.7|13528.9|13506.2|13503.4|311
1652163600000|2022-05-10 06:20:00|13523.7|13520.9|13563.2|13560.4|13563.7|13560.9|13523.7|13520.9|503
1652163900000|2022-05-10 06:25:00|13566.2|13563.4|13543.2|13540.4|13567.7|13564.9|13541.7|13538.9|377
1652164200000|2022-05-10 06:30:00|13543.7|13540.9|13547.7|13544.9|13555.2|13552.4|13541.7|13538.9|187
1652164500000|2022-05-10 06:35:00|13548.2|13545.4|13572.2|13569.4|13575.2|13572.4|13548.2|13545.4|297
1652164800000|2022-05-10 06:40:00|13572.7|13569.9|13595.2|13592.4|13604.7|13601.9|13566.7|13563.9|490
1652165100000|2022-05-10 06:45:00|13594.7|13591.9|13567.2|13564.4|13605.7|13602.9|13566.7|13563.9|500
1652165400000|2022-05-10 06:50:00|13569.7|13566.9|13585.7|13582.9|13592.2|13589.4|13566.7|13563.9|342
1652165700000|2022-05-10 06:55:00|13585.2|13582.4|13579.7|13576.9|13600.7|13597.9|13578.2|13575.4|395
1652166000000|2022-05-10 07:00:00|13581.2|13578.4|13536.5|13535.1|13600.5|13599.1|13529.5|13528.1|2092
1652166300000|2022-05-10 07:05:00|13540.5|13539.1|13530|13528.6|13571|13569.6|13528|13526.6|1020
1652166600000|2022-05-10 07:10:00|13531|13529.6|13533.5|13532.1|13540|13538.6|13512.5|13511.1|926
1652166900000|2022-05-10 07:15:00|13534|13532.6|13551|13549.6|13560|13558.6|13523|13521.6|695
1652167200000|2022-05-10 07:20:00|13550.5|13549.1|13581|13579.6|13583|13581.6|13548|13546.6|528
1652167500000|2022-05-10 07:25:00|13580.5|13579.1|13564.5|13563.1|13580.5|13579.1|13556|13554.6|485
1652167800000|2022-05-10 07:30:00|13565|13563.6|13523.5|13522.1|13565.5|13564.1|13514.5|13513.1|1051
1652168100000|2022-05-10 07:35:00|13524.5|13523.1|13559.5|13558.1|13569|13567.6|13518|13516.6|910
1652168400000|2022-05-10 07:40:00|13558.7|13557.3|13560.7|13559.3|13577.2|13575.8|13553.7|13552.3|919
1652168700000|2022-05-10 07:45:00|13560.2|13558.8|13543.7|13542.3|13567.7|13566.3|13530.2|13528.8|483
1652169000000|2022-05-10 07:50:00|13544.2|13542.8|13538.2|13536.8|13562.2|13560.8|13535.2|13533.8|534
1652169300000|2022-05-10 07:55:00|13539.2|13537.8|13540.7|13539.3|13560.7|13559.3|13529.2|13527.8|568
1652169600000|2022-05-10 08:00:00|13541.2|13539.8|13560.7|13559.3|13563.7|13562.3|13537.7|13536.3|413
1652169900000|2022-05-10 08:05:00|13559.7|13558.3|13587.7|13586.3|13587.7|13586.3|13553.7|13552.3|558
1652170200000|2022-05-10 08:10:00|13587.2|13585.8|13565.7|13564.3|13587.7|13586.3|13562.2|13560.8|353
1652170500000|2022-05-10 08:15:00|13565.2|13563.8|13586.7|13585.3|13587.7|13586.3|13564.7|13563.3|366
1652170800000|2022-05-10 08:20:00|13586.2|13584.8|13575.7|13574.3|13593.7|13592.3|13569.7|13568.3|482
1652171100000|2022-05-10 08:25:00|13575.2|13573.8|13576.2|13574.8|13585.2|13583.8|13567.7|13566.3|251
1652171400000|2022-05-10 08:30:00|13576.7|13575.3|13608.7|13607.3|13611.7|13610.3|13576.7|13575.3|800
1652171700000|2022-05-10 08:35:00|13608.2|13606.8|13620.7|13619.3|13627.2|13625.8|13605.7|13604.3|772
1652172000000|2022-05-10 08:40:00|13621.2|13619.8|13601.7|13600.3|13621.2|13619.8|13592.2|13590.8|514
1652172300000|2022-05-10 08:45:00|13602.2|13600.8|13592.2|13590.8|13604.2|13602.8|13589.7|13588.3|316
1652172600000|2022-05-10 08:50:00|13591.7|13590.3|13567.2|13565.8|13597.7|13596.3|13566.2|13564.8|505
1652172900000|2022-05-10 08:55:00|13567.7|13566.3|13577.7|13576.3|13582.2|13580.8|13565.2|13563.8|393
1652173200000|2022-05-10 09:00:00|13578.2|13576.8|13578.7|13577.3|13586.7|13585.3|13569.7|13568.3|380
1652173500000|2022-05-10 09:05:00|13580.7|13579.3|13600.7|13599.3|13600.7|13599.3|13576.2|13574.8|480
1652173800000|2022-05-10 09:10:00|13600.2|13598.8|13610.7|13609.3|13611.7|13610.3|13591.2|13589.8|462
1652174100000|2022-05-10 09:15:00|13610.2|13608.8|13601.7|13600.3|13616.2|13614.8|13599.2|13597.8|444
1652174400000|2022-05-10 09:20:00|13602.2|13600.8|13601.7|13600.3|13617.7|13616.3|13592.7|13591.3|671
1652174700000|2022-05-10 09:25:00|13602.2|13600.8|13593.7|13592.3|13607.2|13605.8|13589.2|13587.8|538
1652175000000|2022-05-10 09:30:00|13594.2|13592.8|13608.7|13607.3|13609.7|13608.3|13593.2|13591.8|236
1652175300000|2022-05-10 09:35:00|13608.2|13606.8|13619.7|13618.3|13619.7|13618.3|13599.2|13597.8|224
1652175600000|2022-05-10 09:40:00|13619.2|13617.8|13599.7|13598.3|13624.7|13623.3|13597.2|13595.8|286
1652175900000|2022-05-10 09:45:00|13599.2|13597.8|13585.7|13584.3|13603.2|13601.8|13580.7|13579.3|540
1652176200000|2022-05-10 09:50:00|13586.2|13584.8|13563.2|13561.8|13595.2|13593.8|13563.2|13561.8|385
1652176500000|2022-05-10 09:55:00|13562.7|13561.3|13555.7|13554.3|13569.7|13568.3|13548.7|13547.3|432
1652176800000|2022-05-10 10:00:00|13556.2|13554.8|13553.2|13551.8|13566.2|13564.8|13543.7|13542.3|447
1652177100000|2022-05-10 10:05:00|13552.7|13551.3|13561.7|13560.3|13577.2|13575.8|13550.7|13549.3|456
1652177400000|2022-05-10 10:10:00|13562.2|13560.8|13562.2|13560.8|13576.2|13574.8|13561.2|13559.8|258
1652177700000|2022-05-10 10:15:00|13562.7|13561.3|13564.2|13562.8|13571.7|13570.3|13543.2|13541.8|345
1652178000000|2022-05-10 10:20:00|13564.7|13563.3|13573.7|13572.3|13575.2|13573.8|13559.7|13558.3|339
1652178300000|2022-05-10 10:25:00|13574.2|13572.8|13574.2|13572.8|13583.2|13581.8|13564.7|13563.3|241
1652178600000|2022-05-10 10:30:00|13573.7|13572.3|13585.2|13583.8|13586.7|13585.3|13571.2|13569.8|190
1652178900000|2022-05-10 10:35:00|13584.7|13583.3|13575.7|13574.3|13586.7|13585.3|13572.7|13571.3|142
1652179200000|2022-05-10 10:40:00|13575.2|13573.8|13572.7|13571.3|13581.2|13579.8|13571.2|13569.8|167
1652179500000|2022-05-10 10:45:00|13572.2|13570.8|13573.2|13571.8|13580.7|13579.3|13567.7|13566.3|138
1652179800000|2022-05-10 10:50:00|13572.7|13571.3|13569.2|13567.8|13580.7|13579.3|13568.2|13566.8|162
1652180100000|2022-05-10 10:55:00|13569.7|13568.3|13563.2|13561.8|13577.7|13576.3|13563.2|13561.8|199
1652180400000|2022-05-10 11:00:00|13562.7|13561.3|13560.2|13558.8|13572.7|13571.3|13557.2|13555.8|229
1652180700000|2022-05-10 11:05:00|13559.7|13558.3|13558.7|13557.3|13559.7|13558.3|13546.7|13545.3|235
1652181000000|2022-05-10 11:10:00|13559.2|13557.8|13563.7|13562.3|13566.7|13565.3|13555.2|13553.8|134
1652181300000|2022-05-10 11:15:00|13563.2|13561.8|13545.7|13544.3|13563.7|13562.3|13543.7|13542.3|239
1652181600000|2022-05-10 11:20:00|13545.2|13543.8|13539.2|13537.8|13546.2|13544.8|13532.2|13530.8|239
1652181900000|2022-05-10 11:25:00|13538.7|13537.3|13545.7|13544.3|13546.2|13544.8|13527.7|13526.3|287
1652182200000|2022-05-10 11:30:00|13545.2|13543.8|13561.7|13560.3|13564.2|13562.8|13538.7|13537.3|235
1652182500000|2022-05-10 11:35:00|13561.2|13559.8|13558.7|13557.3|13563.2|13561.8|13555.2|13553.8|163
1652182800000|2022-05-10 11:40:00|13558.8|13557.4|13545.3|13543.9|13562.3|13560.9|13544.8|13543.4|304
1652183100000|2022-05-10 11:45:00|13544.8|13543.4|13560.8|13559.4|13561.3|13559.9|13543.8|13542.4|172
1652183400000|2022-05-10 11:50:00|13561.3|13559.9|13546.8|13545.4|13566.3|13564.9|13546.8|13545.4|103
1652183700000|2022-05-10 11:55:00|13547.3|13545.9|13562.8|13561.4|13563.8|13562.4|13546.8|13545.4|216
1652184000000|2022-05-10 12:00:00|13562.3|13560.9|13568.3|13566.9|13576.3|13574.9|13560.8|13559.4|210
1652184300000|2022-05-10 12:05:00|13567.8|13566.4|13569.8|13568.4|13580.8|13579.4|13559.3|13557.9|428
1652184600000|2022-05-10 12:10:00|13570.3|13568.9|13584.8|13583.4|13585.8|13584.4|13569.3|13567.9|172
1652184900000|2022-05-10 12:15:00|13585.3|13583.9|13593.3|13591.9|13593.3|13591.9|13581.8|13580.4|203
1652185200000|2022-05-10 12:20:00|13592.8|13591.4|13597.8|13596.4|13602.3|13600.9|13588.3|13586.9|303
1652185500000|2022-05-10 12:25:00|13597.3|13595.9|13603.8|13602.4|13607.3|13605.9|13594.3|13592.9|229
1652185800000|2022-05-10 12:30:00|13603.3|13601.9|13615.8|13614.4|13616.3|13614.9|13596.3|13594.9|321
1652186100000|2022-05-10 12:35:00|13616.3|13614.9|13643.8|13642.4|13645.3|13643.9|13613.8|13612.4|541
1652186400000|2022-05-10 12:40:00|13644.3|13642.9|13641.8|13640.4|13645.8|13644.4|13634.8|13633.4|337
1652186700000|2022-05-10 12:45:00|13642.3|13640.9|13641.8|13640.4|13651.3|13649.9|13637.3|13635.9|416
1652187000000|2022-05-10 12:50:00|13642.3|13640.9|13676.8|13675.4|13678.8|13677.4|13637.3|13635.9|758
1652187300000|2022-05-10 12:55:00|13677.3|13675.9|13681.8|13680.4|13684.3|13682.9|13667.3|13665.9|589
1652187600000|2022-05-10 13:00:00|13681.3|13679.9|13687.8|13686.4|13694.3|13692.9|13681.3|13679.9|869
1652187900000|2022-05-10 13:05:00|13687.3|13685.9|13693.3|13691.9|13698.3|13696.9|13680.3|13678.9|539
1652188200000|2022-05-10 13:10:00|13693.8|13692.4|13701.8|13700.4|13703.8|13702.4|13691.3|13689.9|481
1652188500000|2022-05-10 13:15:00|13701.3|13699.9|13694.8|13693.4|13704.3|13702.9|13690.3|13688.9|438
1652188800000|2022-05-10 13:20:00|13695.3|13693.9|13706.8|13705.4|13707.3|13705.9|13694.3|13692.9|510
1652189100000|2022-05-10 13:25:00|13707.3|13705.9|13707.8|13706.4|13709.3|13707.9|13698.8|13697.4|308
1652189400000|2022-05-10 13:30:00|13707.3|13705.9|13695.8|13694.4|13724.3|13722.9|13689.3|13687.9|1089
1652189700000|2022-05-10 13:35:00|13695.3|13693.9|13681.8|13680.4|13695.3|13693.9|13675.3|13673.9|1041
1652190000000|2022-05-10 13:40:00|13682.3|13680.9|13660.3|13658.9|13682.3|13680.9|13658.3|13656.9|604
1652190300000|2022-05-10 13:45:00|13659.8|13658.4|13653.8|13652.4|13660.3|13658.9|13640.3|13638.9|686
1652190600000|2022-05-10 13:50:00|13653.3|13651.9|13665.3|13663.9|13668.8|13667.4|13637.8|13636.4|1015
1652190900000|2022-05-10 13:55:00|13666.3|13664.9|13704.3|13702.9|13704.8|13703.4|13663.8|13662.4|729
1652191200000|2022-05-10 14:00:00|13704.8|13703.4|13703.3|13701.9|13710.3|13708.9|13678.3|13676.9|766
1652191500000|2022-05-10 14:05:00|13702.8|13701.4|13692.8|13691.4|13718.8|13717.4|13690.8|13689.4|755
1652191800000|2022-05-10 14:10:00|13692|13690.6|13694.5|13693.1|13712.5|13711.1|13687.5|13686.1|461
1652192100000|2022-05-10 14:15:00|13695|13693.6|13691.5|13690.1|13709.5|13708.1|13685|13683.6|508
1652192400000|2022-05-10 14:20:00|13691|13689.6|13679|13677.6|13705|13703.6|13668|13666.6|822
1652192700000|2022-05-10 14:25:00|13678.5|13677.1|13627.5|13626.1|13682|13680.6|13611|13609.6|1617
1652193000000|2022-05-10 14:30:00|13628|13626.6|13627.5|13626.1|13649|13647.6|13614.5|13613.1|1475
1652193300000|2022-05-10 14:35:00|13628|13626.6|13602.5|13601.1|13631|13629.6|13601.5|13600.1|837
1652193600000|2022-05-10 14:40:00|13603|13601.6|13611|13609.6|13611.5|13610.1|13587.5|13586.1|776
1652193900000|2022-05-10 14:45:00|13610.5|13609.1|13592|13590.6|13610.5|13609.1|13573|13571.6|667
1652194200000|2022-05-10 14:50:00|13591|13589.6|13601|13599.6|13607.5|13606.1|13572.5|13571.1|629
1652194500000|2022-05-10 14:55:00|13600.5|13599.1|13583.5|13582.1|13601.5|13600.1|13580|13578.6|453
1652194800000|2022-05-10 15:00:00|13583|13581.6|13582|13580.6|13608|13606.6|13573|13571.6|637
1652195100000|2022-05-10 15:05:00|13582.5|13581.1|13546.5|13545.1|13583|13581.6|13545|13543.6|919
1652195400000|2022-05-10 15:10:00|13546|13544.6|13537.5|13536.1|13563|13561.6|13534|13532.6|815
1652195700000|2022-05-10 15:15:00|13537|13535.6|13570|13568.6|13572|13570.6|13527|13525.6|934
1652196000000|2022-05-10 15:20:00|13570.5|13569.1|13554.5|13553.1|13573|13571.6|13551|13549.6|626
1652196300000|2022-05-10 15:25:00|13554|13552.6|13557|13555.6|13566.5|13565.1|13534.5|13533.1|1442
1652196600000|2022-05-10 15:30:00|13557.7|13554.9|13538.7|13535.9|13557.7|13554.9|13519.2|13516.4|1794
1652196900000|2022-05-10 15:35:00|13536.7|13533.9|13571.7|13568.9|13578.7|13575.9|13528.7|13525.9|1095
1652197200000|2022-05-10 15:40:00|13571.2|13568.4|13551.2|13548.4|13581.2|13578.4|13543.7|13540.9|759
1652197500000|2022-05-10 15:45:00|13550.7|13547.9|13535.2|13532.4|13552.7|13549.9|13526.2|13523.4|362
1652197800000|2022-05-10 15:50:00|13535.7|13532.9|13542.2|13539.4|13543.2|13540.4|13518.7|13515.9|712
1652198100000|2022-05-10 15:55:00|13542.7|13539.9|13536.7|13533.9|13550.7|13547.9|13515.2|13512.4|397
1652198400000|2022-05-10 16:00:00|13535.2|13532.4|13560.7|13557.9|13563.2|13560.4|13529.2|13526.4|293
1652198700000|2022-05-10 16:05:00|13561.2|13558.4|13524.2|13521.4|13562.7|13559.9|13523.2|13520.4|212
1652199000000|2022-05-10 16:10:00|13524.7|13521.9|13534.7|13531.9|13551.2|13548.4|13516.2|13513.4|188
1652199300000|2022-05-10 16:15:00|13534.2|13531.4|13523.2|13520.4|13550.2|13547.4|13522.7|13519.9|116
1652199600000|2022-05-10 16:20:00|13522.7|13519.9|13521.7|13518.9|13536.7|13533.9|13519.2|13516.4|170
1652199900000|2022-05-10 16:25:00|13521.2|13518.4|13520.7|13517.9|13532.2|13529.4|13514.7|13511.9|226
1652200200000|2022-05-10 16:30:00|13520.2|13517.4|13499.2|13496.4|13530.7|13527.9|13484.2|13481.4|458
1652200500000|2022-05-10 16:35:00|13498.7|13495.9|13500.7|13497.9|13517.2|13514.4|13494.7|13491.9|257
1652200800000|2022-05-10 16:40:00|13500.2|13497.4|13514.7|13511.9|13523.7|13520.9|13498.7|13495.9|135
1652201100000|2022-05-10 16:45:00|13515.2|13512.4|13527.2|13524.4|13540.2|13537.4|13508.7|13505.9|440
1652201400000|2022-05-10 16:50:00|13526.7|13523.9|13501.7|13498.9|13527.2|13524.4|13498.7|13495.9|202
1652201700000|2022-05-10 16:55:00|13501.2|13498.4|13512.2|13509.4|13517.7|13514.9|13499.7|13496.9|173
1652202000000|2022-05-10 17:00:00|13511.7|13508.9|13539.7|13536.9|13549.2|13546.4|13508.2|13505.4|200
1652202300000|2022-05-10 17:05:00|13540.2|13537.4|13552.2|13549.4|13561.7|13558.9|13538.7|13535.9|218
1652202600000|2022-05-10 17:10:00|13552.7|13549.9|13544.7|13541.9|13556.2|13553.4|13535.7|13532.9|131
1652202900000|2022-05-10 17:15:00|13544.2|13541.4|13530.7|13527.9|13547.7|13544.9|13522.2|13519.4|196
1652203200000|2022-05-10 17:20:00|13531.2|13528.4|13532.7|13529.9|13540.7|13537.9|13515.2|13512.4|140
1652203500000|2022-05-10 17:25:00|13533.2|13530.4|13563.7|13560.9|13565.2|13562.4|13532.7|13529.9|204
1652203800000|2022-05-10 17:30:00|13563.2|13560.4|13580.7|13577.9|13587.2|13584.4|13563.2|13560.4|294
1652204100000|2022-05-10 17:35:00|13581.2|13578.4|13605.7|13602.9|13610.2|13607.4|13580.2|13577.4|422
1652204400000|2022-05-10 17:40:00|13606.2|13603.4|13623.2|13620.4|13638.7|13635.9|13605.7|13602.9|494
1652204700000|2022-05-10 17:45:00|13623.7|13620.9|13645.7|13642.9|13651.7|13648.9|13622.7|13619.9|255
1652205000000|2022-05-10 17:50:00|13645.2|13642.4|13639.7|13636.9|13651.7|13648.9|13626.7|13623.9|244
1652205300000|2022-05-10 17:55:00|13640.2|13637.4|13649.2|13646.4|13651.2|13648.4|13633.2|13630.4|243
1652205600000|2022-05-10 18:00:00|13649.7|13646.9|13642.7|13639.9|13652.7|13649.9|13629.7|13626.9|213
1652205900000|2022-05-10 18:05:00|13643.2|13640.4|13620.7|13617.9|13646.7|13643.9|13620.2|13617.4|216
1652206200000|2022-05-10 18:10:00|13620.2|13617.4|13641.2|13638.4|13647.2|13644.4|13620.2|13617.4|153
1652206500000|2022-05-10 18:15:00|13640.7|13637.9|13626.7|13623.9|13643.7|13640.9|13594.7|13591.9|306
1652206800000|2022-05-10 18:20:00|13626.2|13623.4|13601.7|13598.9|13632.2|13629.4|13600.2|13597.4|152
1652207100000|2022-05-10 18:25:00|13601.2|13598.4|13595.7|13592.9|13609.7|13606.9|13582.2|13579.4|289
1652207400000|2022-05-10 18:30:00|13596.2|13593.4|13594.7|13591.9|13603.7|13600.9|13589.2|13586.4|111
1652207700000|2022-05-10 18:35:00|13594.2|13591.4|13596.2|13593.4|13612.7|13609.9|13591.7|13588.9|161
1652208000000|2022-05-10 18:40:00|13596.7|13593.9|13622.7|13619.9|13629.2|13626.4|13583.2|13580.4|253
1652208300000|2022-05-10 18:45:00|13623.2|13620.4|13606.7|13603.9|13626.2|13623.4|13591.2|13588.4|160
1652208600000|2022-05-10 18:50:00|13607.2|13604.4|13619.7|13616.9|13623.7|13620.9|13598.2|13595.4|160
1652208900000|2022-05-10 18:55:00|13620.2|13617.4|13616.7|13613.9|13622.7|13619.9|13590.7|13587.9|117
1652209200000|2022-05-10 19:00:00|13617.2|13614.4|13614.2|13611.4|13624.7|13621.9|13604.2|13601.4|199
1652209500000|2022-05-10 19:05:00|13613.7|13610.9|13607.7|13604.9|13639.7|13636.9|13605.7|13602.9|183
1652209800000|2022-05-10 19:10:00|13608.2|13605.4|13615.2|13612.4|13621.7|13618.9|13601.2|13598.4|125
1652210100000|2022-05-10 19:15:00|13615.7|13612.9|13612.2|13609.4|13624.7|13621.9|13597.7|13594.9|165
1652210400000|2022-05-10 19:20:00|13611.7|13608.9|13612.7|13609.9|13615.7|13612.9|13609.7|13606.9|3
1652210700000|2022-05-10 19:25:00|13590.2|13587.4|13583.7|13580.9|13596.7|13593.9|13571.7|13568.9|223
1652211000000|2022-05-10 19:30:00|13584.2|13581.4|13568.2|13565.4|13584.2|13581.4|13560.7|13557.9|168
1652211300000|2022-05-10 19:35:00|13568.7|13565.9|13557.7|13554.9|13580.2|13577.4|13554.7|13551.9|149
1652211600000|2022-05-10 19:40:00|13557.2|13554.4|13556.7|13553.9|13567.7|13564.9|13550.7|13547.9|171
1652211900000|2022-05-10 19:45:00|13557.2|13554.4|13578.2|13575.4|13588.2|13585.4|13551.7|13548.9|233
1652212200000|2022-05-10 19:50:00|13578.7|13575.9|13574.7|13571.9|13579.2|13576.4|13559.7|13556.9|321
1652212500000|2022-05-10 19:55:00|13574.2|13571.4|13589.7|13586.9|13590.2|13587.4|13561.7|13558.9|244
1652212800000|2022-05-10 20:00:00|13588|13581|13570.5|13563.5|13590.4|13583.4|13561.5|13554.5|7
1652213100000|2022-05-10 20:05:00|13570.9|13563.9|13584.1|13577.1|13601.6|13594.6|13569.2|13562.2|0
1652213400000|2022-05-10 20:10:00|13585|13578|13579|13572|13592.6|13585.6|13578.1|13571.1|0
1652213700000|2022-05-10 20:15:00|13578.5|13571.5|13584.9|13577.9|13588.9|13581.9|13576.4|13569.4|0
1652214000000|2022-05-10 20:20:00|13583.2|13576.2|13588|13581|13593.1|13586.1|13580.6|13573.6|0
1652214300000|2022-05-10 20:25:00|13588.4|13581.4|13590.8|13583.8|13592.7|13585.7|13582.5|13575.5|0
1652214600000|2022-05-10 20:30:00|13590.4|13583.4|13582.7|13575.7|13593|13586|13580.5|13573.5|0
1652214900000|2022-05-10 20:35:00|13583.5|13576.5|13583.5|13576.5|13586.9|13579.9|13578.3|13571.3|0
1652215200000|2022-05-10 20:40:00|13582.7|13575.7|13577.4|13570.4|13585.4|13578.4|13576.6|13569.6|0
1652215500000|2022-05-10 20:45:00|13577.8|13570.8|13572.7|13565.7|13577.8|13570.8|13565.6|13558.6|0
1652215800000|2022-05-10 20:50:00|13572.3|13565.3|13575.2|13568.2|13581.2|13574.2|13570|13563|0
1652216100000|2022-05-10 20:55:00|13576|13569|13575.7|13568.7|13583.5|13576.5|13573.1|13566.1|0
1652216400000|2022-05-10 21:00:00|13575.3|13568.3|13575.4|13568.4|13577|13570|13573.7|13566.7|0
1652216700000|2022-05-10 21:05:00|13574.1|13567.1|13574.9|13567.9|13578.9|13571.9|13574.1|13567.1|0
1652217000000|2022-05-10 21:10:00|13575.3|13568.3|13573.6|13566.6|13575.6|13568.6|13573.6|13566.6|0
1652217300000|2022-05-10 21:15:00|13573.1|13566.1|13574.8|13567.8|13575.7|13568.7|13572.9|13565.9|0
1652217600000|2022-05-10 21:20:00|13574.5|13567.5|13574.1|13567.1|13575.6|13568.6|13574.1|13567.1|0
1652217900000|2022-05-10 21:25:00|13573.9|13566.9|13573.2|13566.2|13574.9|13567.9|13570.3|13563.3|0
1652218200000|2022-05-10 21:30:00|13572.9|13565.9|13572.2|13565.2|13574.2|13567.2|13571.9|13564.9|0
1652218500000|2022-05-10 21:35:00|13572.4|13565.4|13571.7|13564.7|13572.7|13565.7|13570.6|13563.6|0
1652218800000|2022-05-10 21:40:00|13571.8|13564.8|13573.2|13566.2|13573.2|13566.2|13571.7|13564.7|0
1652219100000|2022-05-10 21:45:00|13572.9|13565.9|13572|13565|13572.9|13565.9|13570.6|13563.6|0
1652219400000|2022-05-10 21:50:00|13571.9|13564.9|13573.2|13566.2|13573.2|13566.2|13571.9|13564.9|0
1652219700000|2022-05-10 21:55:00|13573.3|13566.3|13572.7|13565.7|13574.2|13567.2|13571.6|13564.6|0
1652220000000|2022-05-10 22:00:00|13570.8|13563.8|13569.3|13562.3|13576.2|13569.2|13566.5|13559.5|0
1652220300000|2022-05-10 22:05:00|13570.5|13563.5|13568.6|13561.6|13573.5|13566.5|13563.9|13556.9|0
1652220600000|2022-05-10 22:10:00|13569.9|13562.9|13568.2|13561.2|13573.3|13566.3|13565.7|13558.7|0
1652220900000|2022-05-10 22:15:00|13568.6|13561.6|13568.1|13561.1|13571.6|13564.6|13565.5|13558.5|0
1652221200000|2022-05-10 22:20:00|13568.5|13561.5|13575.2|13568.2|13578.6|13571.6|13568.5|13561.5|0
1652221500000|2022-05-10 22:25:00|13575.6|13568.6|13575.5|13568.5|13576.8|13569.8|13567.5|13560.5|0
1652221800000|2022-05-10 22:30:00|13576|13569|13581|13574|13581|13574|13575.5|13568.5|0
1652222100000|2022-05-10 22:35:00|13580.6|13573.6|13581.9|13574.9|13581.9|13574.9|13578.9|13571.9|0
1652222400000|2022-05-10 22:40:00|13581.4|13574.4|13584.4|13577.4|13585.3|13578.3|13580.2|13573.2|0
1652222700000|2022-05-10 22:45:00|13585.3|13578.3|13590|13583|13593|13586|13585.3|13578.3|0
1652223000000|2022-05-10 22:50:00|13590.4|13583.4|13592|13585|13594.6|13587.6|13589.9|13582.9|0
1652223300000|2022-05-10 22:55:00|13592.4|13585.4|13590|13583|13594.6|13587.6|13589.2|13582.2|0
1652223600000|2022-05-10 23:00:00|13590.4|13583.4|13588.5|13581.5|13591.1|13584.1|13586.4|13579.4|0
1652223900000|2022-05-10 23:05:00|13588.1|13581.1|13594|13587|13595.7|13588.7|13586.3|13579.3|0
1652224200000|2022-05-10 23:10:00|13593.5|13586.5|13592.2|13585.2|13597.4|13590.4|13591.4|13584.4|0
1652224500000|2022-05-10 23:15:00|13591.4|13584.4|13587.5|13580.5|13592.2|13585.2|13586.7|13579.7|0
1652224800000|2022-05-10 23:20:00|13587.1|13580.1|13587.1|13580.1|13587.1|13580.1|13586.2|13579.2|0
1652225100000|2022-05-10 23:25:00|13587.5|13580.5|13588.8|13581.8|13590.5|13583.5|13587.5|13580.5|0
1652225400000|2022-05-10 23:30:00|13589.6|13582.6|13576|13569|13591.3|13584.3|13572.6|13565.6|0
1652225700000|2022-05-10 23:35:00|13575.6|13568.6|13571.5|13564.5|13582.7|13575.7|13568.2|13561.2|0
1652226000000|2022-05-10 23:40:00|13572.4|13565.4|13575.9|13568.9|13576.8|13569.8|13565.7|13558.7|0
1652226300000|2022-05-10 23:45:00|13572.5|13565.5|13567|13560|13574.2|13567.2|13566.6|13559.6|0
1652226600000|2022-05-10 23:50:00|13567.4|13560.4|13565.9|13558.9|13570|13563|13565.8|13558.8|0
1652226900000|2022-05-10 23:55:00|13566.3|13559.3|13575.3|13568.3|13575.4|13568.4|13556.6|13549.6|0
1652227200000|2022-05-11 00:00:00|13574.5|13567.5|13573.6|13566.6|13574.5|13567.5|13561.7|13554.7|0
1652227500000|2022-05-11 00:05:00|13572.8|13565.8|13598.4|13591.4|13598.9|13591.9|13571.5|13564.5|0
1652227800000|2022-05-11 00:10:00|13598.9|13591.9|13602.3|13595.3|13602.3|13595.3|13596.3|13589.3|0
1652228100000|2022-05-11 00:15:00|13601.8|13594.8|13600.3|13594.3|13609.3|13603.3|13578.3|13572.3|54
1652228400000|2022-05-11 00:20:00|13599.8|13593.8|13601.8|13595.8|13603.3|13597.3|13591.8|13585.8|21
1652228700000|2022-05-11 00:25:00|13602.3|13596.3|13581.8|13575.8|13604.8|13598.8|13581.3|13575.3|19
1652229000000|2022-05-11 00:30:00|13581.3|13575.3|13584.3|13578.3|13585.8|13579.8|13571.3|13565.3|27
1652229300000|2022-05-11 00:35:00|13584.8|13578.8|13568.3|13562.3|13584.8|13578.8|13565.3|13559.3|12
1652229600000|2022-05-11 00:40:00|13567.8|13561.8|13558.3|13552.3|13567.8|13561.8|13554.8|13548.8|21
1652229900000|2022-05-11 00:45:00|13557.8|13551.8|13544.3|13538.3|13557.8|13551.8|13543.8|13537.8|20
1652230200000|2022-05-11 00:50:00|13544.8|13538.8|13547.8|13541.8|13549.3|13543.3|13539.8|13533.8|41
1652230500000|2022-05-11 00:55:00|13548.3|13542.3|13550.3|13544.3|13567.8|13561.8|13548.3|13542.3|46
1652230800000|2022-05-11 01:00:00|13550.8|13544.8|13549.3|13543.3|13550.8|13544.8|13536.3|13530.3|35
1652231100000|2022-05-11 01:05:00|13548.8|13542.8|13546.3|13540.3|13552.3|13546.3|13544.8|13538.8|23
1652231400000|2022-05-11 01:10:00|13544.3|13538.3|13539.8|13533.8|13545.3|13539.3|13534.8|13528.8|12
1652231700000|2022-05-11 01:15:00|13539.3|13533.3|13555.8|13549.8|13559.8|13553.8|13538.8|13532.8|19
1652232000000|2022-05-11 01:20:00|13556.3|13550.3|13572.3|13566.3|13576.8|13570.8|13555.8|13549.8|21
1652232300000|2022-05-11 01:25:00|13571.8|13565.8|13577.8|13571.8|13577.8|13571.8|13568.3|13562.3|10
1652232600000|2022-05-11 01:30:00|13577.3|13571.3|13574.3|13568.3|13588.8|13582.8|13569.3|13563.3|30
1652232900000|2022-05-11 01:35:00|13574.8|13568.8|13574.3|13568.3|13576.8|13570.8|13561.8|13555.8|38
1652233200000|2022-05-11 01:40:00|13572.8|13566.8|13582.3|13576.3|13582.8|13576.8|13572.3|13566.3|52
1652233500000|2022-05-11 01:45:00|13582.8|13576.8|13574.8|13568.8|13582.8|13576.8|13571.8|13565.8|14
1652233800000|2022-05-11 01:50:00|13574.3|13568.3|13596.8|13590.8|13598.3|13592.3|13567.3|13561.3|44
1652234100000|2022-05-11 01:55:00|13597.3|13591.3|13601.3|13595.3|13607.3|13601.3|13593.3|13587.3|34
1652234400000|2022-05-11 02:00:00|13598.3|13592.3|13596.3|13590.3|13598.3|13592.3|13590.8|13584.8|30
1652234700000|2022-05-11 02:05:00|13598.8|13592.8|13617.8|13611.8|13617.8|13611.8|13598.8|13592.8|22
1652235000000|2022-05-11 02:10:00|13617.3|13611.3|13619.8|13613.8|13623.3|13617.3|13614.8|13608.8|12
1652235300000|2022-05-11 02:15:00|13620.3|13614.3|13619.3|13613.3|13620.3|13614.3|13611.3|13605.3|5
1652235600000|2022-05-11 02:20:00|13618.8|13612.8|13619.8|13613.8|13627.3|13621.3|13618.8|13612.8|14
1652235900000|2022-05-11 02:25:00|13620.3|13614.3|13620.8|13614.8|13623.8|13617.8|13617.3|13611.3|15
1652236200000|2022-05-11 02:30:00|13621.3|13615.3|13624.3|13618.3|13625.3|13619.3|13620.3|13614.3|6
1652236500000|2022-05-11 02:35:00|13623.8|13617.8|13614.8|13608.8|13623.8|13617.8|13610.3|13604.3|12
1652236800000|2022-05-11 02:40:00|13614.3|13608.3|13609.3|13603.3|13621.8|13615.8|13607.8|13601.8|35
1652237100000|2022-05-11 02:45:00|13609.8|13603.8|13614.3|13608.3|13615.3|13609.3|13607.8|13601.8|5
1652237400000|2022-05-11 02:50:00|13613.8|13607.8|13618.3|13612.3|13618.8|13612.8|13609.8|13603.8|17
1652237700000|2022-05-11 02:55:00|13617.8|13611.8|13616.8|13610.8|13618.3|13612.3|13615.8|13609.8|3
1652238000000|2022-05-11 03:00:00|13616.3|13610.3|13622.8|13616.8|13624.3|13618.3|13616.3|13610.3|10
1652238300000|2022-05-11 03:05:00|13622.3|13616.3|13622.8|13616.8|13624.8|13618.8|13620.3|13614.3|13
1652238600000|2022-05-11 03:10:00|13622.3|13616.3|13617.8|13611.8|13622.3|13616.3|13614.3|13608.3|8
1652238900000|2022-05-11 03:15:00|13618.3|13612.3|13623.3|13617.3|13624.3|13618.3|13615.3|13609.3|9
1652239200000|2022-05-11 03:20:00|13622.8|13616.8|13628.3|13622.3|13631.8|13625.8|13620.8|13614.8|13
1652239500000|2022-05-11 03:25:00|13627.8|13621.8|13628.3|13622.3|13628.8|13622.8|13626.8|13620.8|0
1652239800000|2022-05-11 03:30:00|13627.8|13621.8|13626.3|13620.3|13629.8|13623.8|13623.3|13617.3|20
1652240100000|2022-05-11 03:35:00|13626.8|13620.8|13625.8|13619.8|13628.8|13622.8|13625.8|13619.8|4
1652240400000|2022-05-11 03:40:00|13626.3|13620.3|13626.3|13620.3|13627.3|13621.3|13617.3|13611.3|7
1652240700000|2022-05-11 03:45:00|13626.8|13620.8|13637.8|13631.8|13639.3|13633.3|13626.8|13620.8|8
1652241000000|2022-05-11 03:50:00|13638.3|13632.3|13626.3|13620.3|13638.8|13632.8|13624.3|13618.3|13
1652241300000|2022-05-11 03:55:00|13626.8|13620.8|13629.8|13623.8|13630.8|13624.8|13626.3|13620.3|7
1652241600000|2022-05-11 04:00:00|13628.8|13622.8|13628.8|13622.8|13628.8|13622.8|13621.8|13615.8|4
1652241900000|2022-05-11 04:05:00|13628.3|13622.3|13625.8|13619.8|13628.8|13622.8|13625.3|13619.3|0
1652242200000|2022-05-11 04:10:00|13626.3|13620.3|13624.8|13618.8|13628.3|13622.3|13624.8|13618.8|0
1652242500000|2022-05-11 04:15:00|13625.3|13619.3|13620.8|13614.8|13625.3|13619.3|13617.3|13611.3|11
1652242800000|2022-05-11 04:20:00|13620.3|13614.3|13612.3|13606.3|13620.8|13614.8|13611.8|13605.8|6
1652243100000|2022-05-11 04:25:00|13612.8|13606.8|13599.3|13593.3|13614.8|13608.8|13597.3|13591.3|78
1652243400000|2022-05-11 04:30:00|13599.8|13593.8|13604.3|13598.3|13604.8|13598.8|13595.3|13589.3|32
1652243700000|2022-05-11 04:35:00|13603.8|13597.8|13601.3|13595.3|13607.8|13601.8|13600.3|13594.3|21
1652244000000|2022-05-11 04:40:00|13601.8|13595.8|13600.8|13594.8|13604.3|13598.3|13600.3|13594.3|7
1652244300000|2022-05-11 04:45:00|13600.3|13594.3|13600.8|13594.8|13602.8|13596.8|13599.3|13593.3|9
1652244600000|2022-05-11 04:50:00|13599.8|13593.8|13603.8|13597.8|13605.8|13599.8|13598.3|13592.3|25
1652244900000|2022-05-11 04:55:00|13603.3|13597.3|13605.8|13599.8|13607.8|13601.8|13599.3|13593.3|26
1652245200000|2022-05-11 05:00:00|13606.3|13600.3|13612.3|13606.3|13614.3|13608.3|13606.3|13600.3|12
1652245500000|2022-05-11 05:05:00|13611.8|13605.8|13616.3|13610.3|13621.8|13615.8|13611.3|13605.3|47
1652245800000|2022-05-11 05:10:00|13616.8|13610.8|13620.8|13614.8|13622.3|13616.3|13613.3|13607.3|16
1652246100000|2022-05-11 05:15:00|13621.3|13615.3|13617.8|13611.8|13626.8|13620.8|13617.3|13611.3|61
1652246400000|2022-05-11 05:20:00|13618.3|13612.3|13617.3|13611.3|13621.8|13615.8|13613.8|13607.8|53
1652246700000|2022-05-11 05:25:00|13617.8|13611.8|13629.8|13623.8|13630.8|13624.8|13617.8|13611.8|28
1652247000000|2022-05-11 05:30:00|13631.8|13625.8|13620.8|13614.8|13633.3|13627.3|13618.8|13612.8|31
1652247300000|2022-05-11 05:35:00|13621.3|13615.3|13612.8|13606.8|13625.3|13619.3|13611.3|13605.3|42
1652247600000|2022-05-11 05:40:00|13614.3|13608.3|13601.8|13595.8|13614.3|13608.3|13597.8|13591.8|34
1652247900000|2022-05-11 05:45:00|13600.8|13594.8|13620.8|13614.8|13624.8|13618.8|13595.8|13589.8|87
1652248200000|2022-05-11 05:50:00|13621.3|13615.3|13599.8|13593.8|13621.8|13615.8|13596.3|13590.3|29
1652248500000|2022-05-11 05:55:00|13599.3|13593.3|13596.3|13590.3|13599.8|13593.8|13586.8|13580.8|59
1652248800000|2022-05-11 06:00:00|13594.7|13591.9|13590.7|13587.9|13600.7|13597.9|13570.7|13567.9|335
1652249100000|2022-05-11 06:05:00|13589.7|13586.9|13607.7|13604.9|13612.2|13609.4|13586.2|13583.4|232
1652249400000|2022-05-11 06:10:00|13607.2|13604.4|13614.7|13611.9|13615.7|13612.9|13597.2|13594.4|90
1652249700000|2022-05-11 06:15:00|13615.2|13612.4|13627.2|13624.4|13627.7|13624.9|13603.2|13600.4|143
1652250000000|2022-05-11 06:20:00|13627.7|13624.9|13623.2|13620.4|13637.2|13634.4|13614.7|13611.9|193
1652250300000|2022-05-11 06:25:00|13623.7|13620.9|13619.2|13616.4|13624.2|13621.4|13608.7|13605.9|126
1652250600000|2022-05-11 06:30:00|13619.7|13616.9|13608.7|13605.9|13620.7|13617.9|13608.7|13605.9|58
1652250900000|2022-05-11 06:35:00|13608.2|13605.4|13597.2|13594.4|13608.7|13605.9|13594.2|13591.4|82
1652251200000|2022-05-11 06:40:00|13596.7|13593.9|13605.2|13602.4|13609.7|13606.9|13596.2|13593.4|74
1652251500000|2022-05-11 06:45:00|13604.7|13601.9|13586.2|13583.4|13607.2|13604.4|13582.7|13579.9|101
1652251800000|2022-05-11 06:50:00|13585.7|13582.9|13596.2|13593.4|13603.2|13600.4|13580.2|13577.4|256
1652252100000|2022-05-11 06:55:00|13595.7|13592.9|13598.2|13595.4|13600.2|13597.4|13582.7|13579.9|301
1652252400000|2022-05-11 07:00:00|13597.5|13596.1|13575|13573.6|13608.5|13607.1|13572.5|13571.1|1407
1652252700000|2022-05-11 07:05:00|13574.5|13573.1|13619.5|13618.1|13623.5|13622.1|13563|13561.6|949
1652253000000|2022-05-11 07:10:00|13620|13618.6|13594|13592.6|13620|13618.6|13593|13591.6|560
1652253300000|2022-05-11 07:15:00|13593.5|13592.1|13588.5|13587.1|13593.5|13592.1|13565|13563.6|635
1652253600000|2022-05-11 07:20:00|13587.5|13586.1|13604|13602.6|13619.5|13618.1|13587.5|13586.1|600
1652253900000|2022-05-11 07:25:00|13603|13601.6|13580|13578.6|13606|13604.6|13572.5|13571.1|555
1652254200000|2022-05-11 07:30:00|13580.5|13579.1|13560.5|13559.1|13588|13586.6|13549.5|13548.1|888
1652254500000|2022-05-11 07:35:00|13560|13558.6|13559|13557.6|13578|13576.6|13557.5|13556.1|536
1652254800000|2022-05-11 07:40:00|13559.5|13558.1|13568.6|13567.2|13580.6|13579.2|13554|13552.6|464
1652255100000|2022-05-11 07:45:00|13568.1|13566.7|13568.6|13567.2|13576.6|13575.2|13555.1|13553.7|470
1652255400000|2022-05-11 07:50:00|13568.1|13566.7|13563.6|13562.2|13572.1|13570.7|13555.6|13554.2|271
1652255700000|2022-05-11 07:55:00|13564.1|13562.7|13580.6|13579.2|13583.6|13582.2|13552.1|13550.7|426
1652256000000|2022-05-11 08:00:00|13580.1|13578.7|13568.6|13567.2|13586.6|13585.2|13566.6|13565.2|331
1652256300000|2022-05-11 08:05:00|13568.1|13566.7|13577.6|13576.2|13586.1|13584.7|13562.6|13561.2|431
1652256600000|2022-05-11 08:10:00|13577.1|13575.7|13589.6|13588.2|13595.6|13594.2|13575.1|13573.7|400
1652256900000|2022-05-11 08:15:00|13590.1|13588.7|13592.6|13591.2|13603.6|13602.2|13586.6|13585.2|269
1652257200000|2022-05-11 08:20:00|13593.1|13591.7|13611.1|13609.7|13612.6|13611.2|13585.1|13583.7|346
1652257500000|2022-05-11 08:25:00|13611.6|13610.2|13613.6|13612.2|13614.6|13613.2|13601.1|13599.7|345
1652257800000|2022-05-11 08:30:00|13613.1|13611.7|13613.6|13612.2|13616.1|13614.7|13605.6|13604.2|390
1652258100000|2022-05-11 08:35:00|13613.1|13611.7|13627.6|13626.2|13631.6|13630.2|13612.6|13611.2|542
1652258400000|2022-05-11 08:40:00|13627.1|13625.7|13648.6|13647.2|13656.6|13655.2|13627.1|13625.7|892
1652258700000|2022-05-11 08:45:00|13649.1|13647.7|13656.6|13655.2|13659.6|13658.2|13641.6|13640.2|861
1652259000000|2022-05-11 08:50:00|13656.1|13654.7|13669.6|13668.2|13670.6|13669.2|13653.6|13652.2|345
1652259300000|2022-05-11 08:55:00|13670.1|13668.7|13657.1|13655.7|13673.1|13671.7|13652.1|13650.7|468
1652259600000|2022-05-11 09:00:00|13656.6|13655.2|13680.1|13678.7|13680.1|13678.7|13655.1|13653.7|385
1652259900000|2022-05-11 09:05:00|13679.6|13678.2|13679.6|13678.2|13685.1|13683.7|13667.6|13666.2|581
1652260200000|2022-05-11 09:10:00|13679.1|13677.7|13673.1|13671.7|13689.1|13687.7|13672.6|13671.2|333
1652260500000|2022-05-11 09:15:00|13673.6|13672.2|13670.6|13669.2|13675.6|13674.2|13665.1|13663.7|374
1652260800000|2022-05-11 09:20:00|13671.1|13669.7|13657.6|13656.2|13674.6|13673.2|13656.6|13655.2|377
1652261100000|2022-05-11 09:25:00|13658.1|13656.7|13665.6|13664.2|13669.6|13668.2|13658.1|13656.7|232
1652261400000|2022-05-11 09:30:00|13665.1|13663.7|13675.6|13674.2|13676.6|13675.2|13661.1|13659.7|279
1652261700000|2022-05-11 09:35:00|13676.1|13674.7|13680.1|13678.7|13684.1|13682.7|13674.1|13672.7|216
1652262000000|2022-05-11 09:40:00|13679.6|13678.2|13680.1|13678.7|13683.1|13681.7|13670.1|13668.7|240
1652262300000|2022-05-11 09:45:00|13680.6|13679.2|13672.1|13670.7|13682.6|13681.2|13666.1|13664.7|569
1652262600000|2022-05-11 09:50:00|13672.6|13671.2|13676.6|13675.2|13685.6|13684.2|13670.6|13669.2|283
1652262900000|2022-05-11 09:55:00|13677.1|13675.7|13671.6|13670.2|13680.1|13678.7|13671.1|13669.7|171
1652263200000|2022-05-11 10:00:00|13671.1|13669.7|13666.6|13665.2|13680.6|13679.2|13666.1|13664.7|388
1652263500000|2022-05-11 10:05:00|13666.1|13664.7|13648.6|13647.2|13671.1|13669.7|13647.1|13645.7|417
1652263800000|2022-05-11 10:10:00|13649.1|13647.7|13643.6|13642.2|13655.6|13654.2|13636.6|13635.2|330
1652264100000|2022-05-11 10:15:00|13644.1|13642.7|13652.1|13650.7|13654.1|13652.7|13640.6|13639.2|144
1652264400000|2022-05-11 10:20:00|13651.6|13650.2|13660.6|13659.2|13666.1|13664.7|13651.6|13650.2|274
1652264700000|2022-05-11 10:25:00|13660.1|13658.7|13676.6|13675.2|13681.6|13680.2|13659.6|13658.2|364
1652265000000|2022-05-11 10:30:00|13677.1|13675.7|13690.6|13689.2|13694.6|13693.2|13677.1|13675.7|335
1652265300000|2022-05-11 10:35:00|13690.1|13688.7|13703.6|13702.2|13706.6|13705.2|13687.1|13685.7|306
1652265600000|2022-05-11 10:40:00|13704.1|13702.7|13715.1|13713.7|13717.1|13715.7|13700.6|13699.2|678
1652265900000|2022-05-11 10:45:00|13714.6|13713.2|13704.6|13703.2|13718.1|13716.7|13701.6|13700.2|455
1652266200000|2022-05-11 10:50:00|13705.1|13703.7|13710.6|13709.2|13712.1|13710.7|13702.1|13700.7|366
1652266500000|2022-05-11 10:55:00|13711.1|13709.7|13718.1|13716.7|13719.6|13718.2|13708.1|13706.7|261
1652266800000|2022-05-11 11:00:00|13719.1|13717.7|13712.6|13711.2|13719.6|13718.2|13705.1|13703.7|362
1652267100000|2022-05-11 11:05:00|13712.1|13710.7|13711.6|13710.2|13713.1|13711.7|13699.1|13697.7|317
1652267400000|2022-05-11 11:10:00|13710.6|13709.2|13708.6|13707.2|13714.1|13712.7|13707.1|13705.7|252
1652267700000|2022-05-11 11:15:00|13709.1|13707.7|13710.6|13709.2|13715.1|13713.7|13706.1|13704.7|317
1652268000000|2022-05-11 11:20:00|13711.1|13709.7|13716.6|13715.2|13719.6|13718.2|13704.6|13703.2|522
1652268300000|2022-05-11 11:25:00|13716.1|13714.7|13710.1|13708.7|13718.6|13717.2|13708.1|13706.7|283
1652268600000|2022-05-11 11:30:00|13710.6|13709.2|13705.6|13704.2|13714.6|13713.2|13703.1|13701.7|312
1652268900000|2022-05-11 11:35:00|13706.1|13704.7|13728.6|13727.2|13737.6|13736.2|13706.1|13704.7|497
1652269200000|2022-05-11 11:40:00|13728.1|13726.7|13733.6|13732.2|13736.1|13734.7|13726.6|13725.2|414
1652269500000|2022-05-11 11:45:00|13734.1|13732.7|13723.6|13722.2|13735.1|13733.7|13721.6|13720.2|293
1652269800000|2022-05-11 11:50:00|13723.1|13721.7|13726.6|13725.2|13733.6|13732.2|13723.1|13721.7|187
1652270100000|2022-05-11 11:55:00|13727.1|13725.7|13727.6|13726.2|13729.1|13727.7|13719.6|13718.2|281
1652270400000|2022-05-11 12:00:00|13728.1|13726.7|13732.6|13731.2|13740.1|13738.7|13725.1|13723.7|370
1652270700000|2022-05-11 12:05:00|13733.1|13731.7|13720.6|13719.2|13735.6|13734.2|13715.1|13713.7|408
1652271000000|2022-05-11 12:10:00|13720.1|13718.7|13722.6|13721.2|13734.1|13732.7|13719.6|13718.2|220
1652271300000|2022-05-11 12:15:00|13722.1|13720.7|13720.6|13719.2|13726.1|13724.7|13717.6|13716.2|233
1652271600000|2022-05-11 12:20:00|13721.1|13719.7|13709.1|13707.7|13721.6|13720.2|13704.6|13703.2|436
1652271900000|2022-05-11 12:25:00|13708.6|13707.2|13704.1|13702.7|13727.1|13725.7|13704.1|13702.7|333
1652272200000|2022-05-11 12:30:00|13702.1|13700.7|13657.1|13655.7|13702.1|13700.7|13610.1|13608.7|3463
1652272500000|2022-05-11 12:35:00|13656.6|13655.2|13574.6|13573.2|13659.6|13658.2|13571.6|13570.2|1988
1652272800000|2022-05-11 12:40:00|13572.6|13571.2|13591.6|13590.2|13603.6|13602.2|13570.6|13569.2|1772
1652273100000|2022-05-11 12:45:00|13591.1|13589.7|13579.6|13578.2|13596.6|13595.2|13565.1|13563.7|1243
1652273400000|2022-05-11 12:50:00|13580.1|13578.7|13523.6|13522.2|13584.1|13582.7|13523.6|13522.2|1633
1652273700000|2022-05-11 12:55:00|13524.1|13522.7|13535.6|13534.2|13543.1|13541.7|13508.6|13507.2|1359
1652274000000|2022-05-11 13:00:00|13536.1|13534.7|13559.1|13557.7|13561.1|13559.7|13529.6|13528.2|824
1652274300000|2022-05-11 13:05:00|13558.6|13557.2|13580.6|13579.2|13589.1|13587.7|13556.6|13555.2|1074
1652274600000|2022-05-11 13:10:00|13581.1|13579.7|13573.1|13571.7|13583.6|13582.2|13560.1|13558.7|541
1652274900000|2022-05-11 13:15:00|13573.6|13572.2|13596.6|13595.2|13598.1|13596.7|13556.1|13554.7|678
1652275200000|2022-05-11 13:20:00|13597.1|13595.7|13615.6|13614.2|13623.1|13621.7|13591.1|13589.7|1211
1652275500000|2022-05-11 13:25:00|13616.1|13614.7|13635.1|13633.7|13646.6|13645.2|13609.6|13608.2|1113
1652275800000|2022-05-11 13:30:00|13635.6|13634.2|13634.6|13633.2|13661.6|13660.2|13625.6|13624.2|1824
1652276100000|2022-05-11 13:35:00|13634.1|13632.7|13642.1|13640.7|13646.6|13645.2|13611.1|13609.7|1385
1652276400000|2022-05-11 13:40:00|13641.6|13640.2|13715.6|13714.2|13717.6|13716.2|13628.6|13627.2|1341
1652276700000|2022-05-11 13:45:00|13716.1|13714.7|13768.1|13766.7|13785.6|13784.2|13700.6|13699.2|1724
1652277000000|2022-05-11 13:50:00|13767.6|13766.2|13758.6|13757.2|13769.6|13768.2|13745.1|13743.7|1581
1652277300000|2022-05-11 13:55:00|13758.1|13756.7|13754.1|13752.7|13758.6|13757.2|13725.1|13723.7|1635
1652277600000|2022-05-11 14:00:00|13753.6|13752.2|13760.6|13759.2|13763.6|13762.2|13727.6|13726.2|1375
1652277900000|2022-05-11 14:05:00|13760.1|13758.7|13727.1|13725.7|13762.6|13761.2|13720.6|13719.2|1205
1652278200000|2022-05-11 14:10:00|13726.6|13725.2|13743.6|13742.2|13758.6|13757.2|13718.1|13716.7|1072
1652278500000|2022-05-11 14:15:00|13744.1|13742.7|13763.1|13761.7|13764.6|13763.2|13727.6|13726.2|741
1652278800000|2022-05-11 14:20:00|13762.6|13761.2|13806.1|13804.7|13812.6|13811.2|13757.6|13756.2|1567
1652279100000|2022-05-11 14:25:00|13805.6|13804.2|13794.1|13792.7|13810.6|13809.2|13780.1|13778.7|1151
1652279400000|2022-05-11 14:30:00|13793.1|13791.7|13769.6|13768.2|13803.6|13802.2|13763.6|13762.2|956
1652279700000|2022-05-11 14:35:00|13770.1|13768.7|13792.6|13791.2|13801.1|13799.7|13756.6|13755.2|841
1652280000000|2022-05-11 14:40:00|13792.1|13790.7|13812.6|13811.2|13814.1|13812.7|13788.1|13786.7|800
1652280300000|2022-05-11 14:45:00|13812.1|13810.7|13798.1|13796.7|13822.6|13821.2|13790.1|13788.7|1285
1652280600000|2022-05-11 14:50:00|13798.6|13797.2|13774.6|13773.2|13801.6|13800.2|13754.1|13752.7|1072
1652280900000|2022-05-11 14:55:00|13774.1|13772.7|13778.6|13777.2|13781.6|13780.2|13762.1|13760.7|640
1652281200000|2022-05-11 15:00:00|13778.1|13776.7|13779.1|13777.7|13787.6|13786.2|13763.6|13762.2|802
1652281500000|2022-05-11 15:05:00|13779.6|13778.2|13788.6|13787.2|13791.6|13790.2|13768.6|13767.2|458
1652281800000|2022-05-11 15:10:00|13788.1|13786.7|13809.6|13808.2|13814.6|13813.2|13786.6|13785.2|672
1652282100000|2022-05-11 15:15:00|13810.1|13808.7|13774.6|13773.2|13814.1|13812.7|13770.1|13768.7|729
1652282400000|2022-05-11 15:20:00|13774.1|13772.7|13809.6|13808.2|13815.1|13813.7|13774.1|13772.7|545
1652282700000|2022-05-11 15:25:00|13809.1|13807.7|13816.6|13815.2|13817.6|13816.2|13779.1|13777.7|1593
1652283000000|2022-05-11 15:30:00|13816.1|13814.7|13826.3|13823.5|13841.8|13839|13811.8|13809|2262
1652283300000|2022-05-11 15:35:00|13827.3|13824.5|13859.3|13856.5|13877.3|13874.5|13817.8|13815|1141
1652283600000|2022-05-11 15:40:00|13859.8|13857|13840.3|13837.5|13868.3|13865.5|13837.8|13835|486
1652283900000|2022-05-11 15:45:00|13840.8|13838|13825.3|13822.5|13844.8|13842|13819.3|13816.5|314
1652284200000|2022-05-11 15:50:00|13824.8|13822|13810.3|13807.5|13830.8|13828|13804.3|13801.5|328
1652284500000|2022-05-11 15:55:00|13809.8|13807|13808.3|13805.5|13810.3|13807.5|13790.3|13787.5|327
1652284800000|2022-05-11 16:00:00|13807.8|13805|13795.8|13793|13808.3|13805.5|13788.3|13785.5|279
1652285100000|2022-05-11 16:05:00|13796.3|13793.5|13791.3|13788.5|13805.8|13803|13787.8|13785|230
1652285400000|2022-05-11 16:10:00|13790.8|13788|13790.3|13787.5|13798.8|13796|13777.3|13774.5|251
1652285700000|2022-05-11 16:15:00|13789.8|13787|13783.3|13780.5|13802.3|13799.5|13780.8|13778|151
1652286000000|2022-05-11 16:20:00|13782.8|13780|13811.3|13808.5|13818.8|13816|13779.3|13776.5|268
1652286300000|2022-05-11 16:25:00|13811.8|13809|13762.3|13759.5|13820.3|13817.5|13761.3|13758.5|326
1652286600000|2022-05-11 16:30:00|13761.8|13759|13754.3|13751.5|13767.3|13764.5|13751.3|13748.5|384
1652286900000|2022-05-11 16:35:00|13753.8|13751|13755.8|13753|13771.3|13768.5|13749.3|13746.5|340
1652287200000|2022-05-11 16:40:00|13753.3|13750.5|13745.3|13742.5|13770.8|13768|13737.8|13735|310
1652287500000|2022-05-11 16:45:00|13744.8|13742|13751.3|13748.5|13754.3|13751.5|13729.3|13726.5|522
1652287800000|2022-05-11 16:50:00|13751.8|13749|13718.3|13715.5|13751.8|13749|13718.3|13715.5|226
1652288100000|2022-05-11 16:55:00|13717.8|13715|13710.3|13707.5|13723.3|13720.5|13708.3|13705.5|262
1652288400000|2022-05-11 17:00:00|13709.8|13707|13699.3|13696.5|13717.3|13714.5|13698.8|13696|450
1652288700000|2022-05-11 17:05:00|13698.8|13696|13690.3|13687.5|13705.3|13702.5|13684.3|13681.5|406
1652289000000|2022-05-11 17:10:00|13689.8|13687|13694.3|13691.5|13708.3|13705.5|13687.8|13685|282
1652289300000|2022-05-11 17:15:00|13693.8|13691|13697.3|13694.5|13709.3|13706.5|13693.3|13690.5|258
1652289600000|2022-05-11 17:20:00|13697.8|13695|13703.8|13701|13708.3|13705.5|13678.8|13676|349
1652289900000|2022-05-11 17:25:00|13704.3|13701.5|13677.3|13674.5|13709.8|13707|13672.8|13670|364
1652290200000|2022-05-11 17:30:00|13676.8|13674|13695.8|13693|13702.3|13699.5|13670.3|13667.5|494
1652290500000|2022-05-11 17:35:00|13696.3|13693.5|13666.3|13663.5|13704.8|13702|13661.8|13659|397
1652290800000|2022-05-11 17:40:00|13665.8|13663|13660.3|13657.5|13671.3|13668.5|13656.8|13654|247
1652291100000|2022-05-11 17:45:00|13659.8|13657|13656.3|13653.5|13660.8|13658|13640.8|13638|282
1652291400000|2022-05-11 17:50:00|13655.8|13653|13655.3|13652.5|13669.8|13667|13646.3|13643.5|244
1652291700000|2022-05-11 17:55:00|13660.3|13657.5|13645.3|13642.5|13663.3|13660.5|13634.8|13632|323
1652292000000|2022-05-11 18:00:00|13645.8|13643|13686.3|13683.5|13686.3|13683.5|13644.8|13642|394
1652292300000|2022-05-11 18:05:00|13686.8|13684|13661.3|13658.5|13687.8|13685|13659.8|13657|328
1652292600000|2022-05-11 18:10:00|13660.8|13658|13671.3|13668.5|13673.3|13670.5|13651.8|13649|170
1652292900000|2022-05-11 18:15:00|13671.8|13669|13677.8|13675|13689.3|13686.5|13662.3|13659.5|161
1652293200000|2022-05-11 18:20:00|13676.3|13673.5|13695.3|13692.5|13700.3|13697.5|13658.8|13656|311
1652293500000|2022-05-11 18:25:00|13695.8|13693|13696.3|13693.5|13714.3|13711.5|13688.3|13685.5|337
1652293800000|2022-05-11 18:30:00|13696.8|13694|13710.3|13707.5|13711.3|13708.5|13683.8|13681|326
1652294100000|2022-05-11 18:35:00|13711.3|13708.5|13708.3|13705.5|13715.8|13713|13700.3|13697.5|257
1652294400000|2022-05-11 18:40:00|13708.8|13706|13728.8|13726|13728.8|13726|13691.8|13689|343
1652294700000|2022-05-11 18:45:00|13728.3|13725.5|13701.8|13699|13738.3|13735.5|13697.8|13695|186
1652295000000|2022-05-11 18:50:00|13702.3|13699.5|13683.3|13680.5|13707.3|13704.5|13675.3|13672.5|220
1652295300000|2022-05-11 18:55:00|13682.8|13680|13673.3|13670.5|13690.3|13687.5|13668.3|13665.5|289
1652295600000|2022-05-11 19:00:00|13672.8|13670|13657.3|13654.5|13676.3|13673.5|13656.3|13653.5|200
1652295900000|2022-05-11 19:05:00|13656.8|13654|13668.8|13666|13673.8|13671|13650.8|13648|178
1652296200000|2022-05-11 19:10:00|13669.3|13666.5|13665.3|13662.5|13682.3|13679.5|13657.3|13654.5|202
1652296500000|2022-05-11 19:15:00|13664.8|13662|13670.3|13667.5|13678.3|13675.5|13648.8|13646|217
1652296800000|2022-05-11 19:20:00|13669.8|13667|13657.3|13654.5|13674.8|13672|13651.3|13648.5|214
1652297100000|2022-05-11 19:25:00|13657.8|13655|13660.3|13657.5|13675.8|13673|13651.8|13649|180
1652297400000|2022-05-11 19:30:00|13660.8|13658|13651.3|13648.5|13669.8|13667|13650.3|13647.5|273
1652297700000|2022-05-11 19:35:00|13650.8|13648|13633.3|13630.5|13655.8|13653|13631.8|13629|342
1652298000000|2022-05-11 19:40:00|13632.8|13630|13635.8|13633|13642.3|13639.5|13630.8|13628|233
1652298300000|2022-05-11 19:45:00|13635.3|13632.5|13615.3|13612.5|13635.8|13633|13614.3|13611.5|379
1652298600000|2022-05-11 19:50:00|13614.8|13612|13606.3|13603.5|13627.3|13624.5|13598.3|13595.5|673
1652298900000|2022-05-11 19:55:00|13606.8|13604|13611.8|13609|13613.8|13611|13598.3|13595.5|408
1652299200000|2022-05-11 20:00:00|13611.3|13608.5|13631.2|13624.2|13631.2|13624.2|13598.9|13591.9|0
1652299500000|2022-05-11 20:05:00|13630.4|13623.4|13631.9|13624.9|13642.2|13635.2|13629.4|13622.4|12
1652299800000|2022-05-11 20:10:00|13631.4|13624.4|13641.2|13634.2|13650.5|13643.5|13631.4|13624.4|0
1652300100000|2022-05-11 20:15:00|13642.9|13635.9|13640|13633|13654|13647|13637|13630|0
1652300400000|2022-05-11 20:20:00|13638.7|13631.7|13638.7|13631.7|13644.7|13637.7|13634.3|13627.3|0
1652300700000|2022-05-11 20:25:00|13639.1|13632.1|13639.2|13632.2|13639.3|13632.3|13628.3|13621.3|0
1652301000000|2022-05-11 20:30:00|13639.6|13632.6|13639.8|13632.8|13640.9|13633.9|13634.6|13627.6|0
1652301300000|2022-05-11 20:35:00|13639.7|13632.7|13650.2|13643.2|13651.1|13644.1|13638|13631|0
1652301600000|2022-05-11 20:40:00|13649.4|13642.4|13653.8|13646.8|13663.3|13656.3|13649.4|13642.4|0
1652301900000|2022-05-11 20:45:00|13654.2|13647.2|13659|13652|13665.8|13658.8|13652|13645|0
1652302200000|2022-05-11 20:50:00|13659.4|13652.4|13658.8|13651.8|13664.1|13657.1|13657.2|13650.2|0
1652302500000|2022-05-11 20:55:00|13658|13651|13650.8|13643.8|13659.7|13652.7|13646|13639|0
1652302800000|2022-05-11 21:00:00|13651.3|13644.3|13651.1|13644.1|13651.6|13644.6|13649.8|13642.8|0
1652303100000|2022-05-11 21:05:00|13651.6|13644.6|13643.3|13636.3|13652.5|13645.5|13642.6|13635.6|0
1652303400000|2022-05-11 21:10:00|13643.2|13636.2|13641.5|13634.5|13643.2|13636.2|13640.4|13633.4|0
1652303700000|2022-05-11 21:15:00|13641.3|13634.3|13639.3|13632.3|13641.3|13634.3|13638.2|13631.2|0
1652304000000|2022-05-11 21:20:00|13639.9|13632.9|13635.7|13628.7|13639.9|13632.9|13633.3|13626.3|0
1652304300000|2022-05-11 21:25:00|13635.1|13628.1|13634|13627|13635.9|13628.9|13632.9|13625.9|0
1652304600000|2022-05-11 21:30:00|13633.9|13626.9|13635.9|13628.9|13637.7|13630.7|13632.6|13625.6|0
1652304900000|2022-05-11 21:35:00|13636|13629|13634.7|13627.7|13636|13629|13633.2|13626.2|0
1652305200000|2022-05-11 21:40:00|13634.5|13627.5|13634|13627|13635.9|13628.9|13633.4|13626.4|0
1652305500000|2022-05-11 21:45:00|13634.3|13627.3|13637.9|13630.9|13637.9|13630.9|13634.3|13627.3|0
1652305800000|2022-05-11 21:50:00|13638.2|13631.2|13638.8|13631.8|13639.2|13632.2|13638.2|13631.2|0
1652306100000|2022-05-11 21:55:00|13638.7|13631.7|13643.4|13636.4|13645.1|13638.1|13637.1|13630.1|0
1652306400000|2022-05-11 22:00:00|13641.3|13634.3|13639.9|13632.9|13647.4|13640.4|13631.7|13624.7|0
1652306700000|2022-05-11 22:05:00|13640.3|13633.3|13633.4|13626.4|13640.3|13633.3|13623|13616|0
1652307000000|2022-05-11 22:10:00|13634.3|13627.3|13619|13612|13636.5|13629.5|13615.3|13608.3|0
1652307300000|2022-05-11 22:15:00|13619.4|13612.4|13618.2|13611.2|13629.5|13622.5|13610.6|13603.6|0
1652307600000|2022-05-11 22:20:00|13617.4|13610.4|13618.7|13611.7|13626.4|13619.4|13616.1|13609.1|0
1652307900000|2022-05-11 22:25:00|13618.8|13611.8|13625.1|13618.1|13631.9|13624.9|13615.8|13608.8|0
1652308200000|2022-05-11 22:30:00|13625.6|13618.6|13637.2|13630.2|13638.1|13631.1|13625.6|13618.6|0
1652308500000|2022-05-11 22:35:00|13638.1|13631.1|13643.1|13636.1|13648.8|13641.8|13638.1|13631.1|0
1652308800000|2022-05-11 22:40:00|13643.9|13636.9|13647.5|13640.5|13648.8|13641.8|13641.3|13634.3|0
1652309100000|2022-05-11 22:45:00|13647.1|13640.1|13650.5|13643.5|13652.6|13645.6|13644.1|13637.1|0
1652309400000|2022-05-11 22:50:00|13650.9|13643.9|13657.6|13650.6|13659.9|13652.9|13641.1|13634.1|0
1652309700000|2022-05-11 22:55:00|13657.2|13650.2|13666.2|13659.2|13667|13660|13657.2|13650.2|0
1652310000000|2022-05-11 23:00:00|13666.6|13659.6|13667.8|13660.8|13670.9|13663.9|13663.7|13656.7|0
1652310300000|2022-05-11 23:05:00|13668.3|13661.3|13668.5|13661.5|13669.8|13662.8|13663.8|13656.8|0
1652310600000|2022-05-11 23:10:00|13668.9|13661.9|13657.9|13650.9|13670.7|13663.7|13657.9|13650.9|0
1652310900000|2022-05-11 23:15:00|13657|13650|13659.5|13652.5|13662.2|13655.2|13656.5|13649.5|0
1652311200000|2022-05-11 23:20:00|13659.1|13652.1|13646.5|13639.5|13659.1|13652.1|13644.8|13637.8|0
1652311500000|2022-05-11 23:25:00|13646.1|13639.1|13643.9|13636.9|13649.1|13642.1|13643.1|13636.1|0
1652311800000|2022-05-11 23:30:00|13644.4|13637.4|13652.1|13645.1|13653.4|13646.4|13639.6|13632.6|0
1652312100000|2022-05-11 23:35:00|13652.9|13645.9|13660.8|13653.8|13662.1|13655.1|13650.4|13643.4|0
1652312400000|2022-05-11 23:40:00|13660.3|13653.3|13665.8|13658.8|13666.9|13659.9|13658.9|13651.9|0
1652312700000|2022-05-11 23:45:00|13666.2|13659.2|13667.5|13660.5|13678.4|13671.4|13664.5|13657.5|0
1652313000000|2022-05-11 23:50:00|13667.9|13660.9|13654.4|13647.4|13667.9|13660.9|13653.1|13646.1|0
1652313300000|2022-05-11 23:55:00|13653.1|13646.1|13664.9|13657.9|13665.7|13658.7|13652.7|13645.7|0
1652313600000|2022-05-12 00:00:00|13665.7|13658.7|13639|13632|13665.7|13658.7|13629|13622|0
1652313900000|2022-05-12 00:05:00|13638.6|13631.6|13657.2|13650.2|13662.9|13655.9|13634.3|13627.3|0
1652314200000|2022-05-12 00:10:00|13656.8|13649.8|13638.5|13631.5|13656.8|13649.8|13633.2|13626.2|0
1652314500000|2022-05-12 00:15:00|13638|13631|13567.9|13561.9|13638.5|13631.5|13564.9|13558.9|113
1652314800000|2022-05-12 00:20:00|13567.4|13561.4|13561.9|13555.9|13567.4|13561.4|13558.4|13552.4|46
1652315100000|2022-05-12 00:25:00|13561.4|13555.4|13574.4|13568.4|13577.9|13571.9|13551.4|13545.4|57
1652315400000|2022-05-12 00:30:00|13573.9|13567.9|13562.9|13556.9|13573.9|13567.9|13553.4|13547.4|64
1652315700000|2022-05-12 00:35:00|13563.4|13557.4|13587.9|13581.9|13588.9|13582.9|13559.4|13553.4|30
1652316000000|2022-05-12 00:40:00|13588.4|13582.4|13627.4|13621.4|13634.9|13628.9|13588.4|13582.4|59
1652316300000|2022-05-12 00:45:00|13628.4|13622.4|13631.9|13625.9|13633.4|13627.4|13617.9|13611.9|15
1652316600000|2022-05-12 00:50:00|13632.4|13626.4|13638.4|13632.4|13647.4|13641.4|13631.9|13625.9|16
1652316900000|2022-05-12 00:55:00|13637.9|13631.9|13638.4|13632.4|13639.9|13633.9|13628.4|13622.4|20
1652317200000|2022-05-12 01:00:00|13637.9|13631.9|13630.9|13624.9|13638.4|13632.4|13622.9|13616.9|12
1652317500000|2022-05-12 01:05:00|13631.4|13625.4|13615.9|13609.9|13631.4|13625.4|13607.9|13601.9|26
1652317800000|2022-05-12 01:10:00|13615.4|13609.4|13619.9|13613.9|13630.4|13624.4|13615.4|13609.4|10
1652318100000|2022-05-12 01:15:00|13620.9|13614.9|13622.9|13616.9|13642.4|13636.4|13620.4|13614.4|26
1652318400000|2022-05-12 01:20:00|13623.4|13617.4|13616.4|13610.4|13627.9|13621.9|13612.4|13606.4|10
1652318700000|2022-05-12 01:25:00|13616.9|13610.9|13620.4|13614.4|13632.9|13626.9|13615.4|13609.4|10
1652319000000|2022-05-12 01:30:00|13619.9|13613.9|13630.4|13624.4|13640.9|13634.9|13618.4|13612.4|25
1652319300000|2022-05-12 01:35:00|13629.4|13623.4|13621.9|13615.9|13629.4|13623.4|13616.9|13610.9|9
1652319600000|2022-05-12 01:40:00|13621.4|13615.4|13635.4|13629.4|13636.9|13630.9|13616.9|13610.9|3
1652319900000|2022-05-12 01:45:00|13635.9|13629.9|13646.4|13640.4|13648.9|13642.9|13634.4|13628.4|12
1652320200000|2022-05-12 01:50:00|13646.9|13640.9|13643.9|13637.9|13652.9|13646.9|13643.4|13637.4|18
1652320500000|2022-05-12 01:55:00|13643.4|13637.4|13633.9|13627.9|13652.4|13646.4|13632.9|13626.9|22
1652320800000|2022-05-12 02:00:00|13633.4|13627.4|13631.9|13625.9|13633.4|13627.4|13624.4|13618.4|11
1652321100000|2022-05-12 02:05:00|13632.9|13626.9|13627.4|13621.4|13638.9|13632.9|13625.9|13619.9|13
1652321400000|2022-05-12 02:10:00|13626.9|13620.9|13633.9|13627.9|13639.4|13633.4|13625.4|13619.4|8
1652321700000|2022-05-12 02:15:00|13633.4|13627.4|13643.9|13637.9|13643.9|13637.9|13631.9|13625.9|4
1652322000000|2022-05-12 02:20:00|13643.4|13637.4|13640.9|13634.9|13648.9|13642.9|13637.4|13631.4|9
1652322300000|2022-05-12 02:25:00|13641.4|13635.4|13628.9|13622.9|13641.4|13635.4|13624.4|13618.4|5
1652322600000|2022-05-12 02:30:00|13628.4|13622.4|13613.9|13607.9|13633.9|13627.9|13608.9|13602.9|17
1652322900000|2022-05-12 02:35:00|13613.4|13607.4|13605.9|13599.9|13613.4|13607.4|13604.9|13598.9|8
1652323200000|2022-05-12 02:40:00|13606.4|13600.4|13605.9|13599.9|13609.4|13603.4|13604.9|13598.9|9
1652323500000|2022-05-12 02:45:00|13606.4|13600.4|13600.9|13594.9|13614.4|13608.4|13599.9|13593.9|27
1652323800000|2022-05-12 02:50:00|13600.4|13594.4|13595.4|13589.4|13600.9|13594.9|13589.9|13583.9|11
1652324100000|2022-05-12 02:55:00|13594.9|13588.9|13609.4|13603.4|13611.4|13605.4|13591.9|13585.9|5
1652324400000|2022-05-12 03:00:00|13608.9|13602.9|13608.9|13602.9|13616.4|13610.4|13607.9|13601.9|7
1652324700000|2022-05-12 03:05:00|13608.4|13602.4|13606.4|13600.4|13611.4|13605.4|13602.9|13596.9|0
1652325000000|2022-05-12 03:10:00|13605.9|13599.9|13597.4|13591.4|13605.9|13599.9|13593.9|13587.9|8
1652325300000|2022-05-12 03:15:00|13596.9|13590.9|13601.4|13595.4|13607.9|13601.9|13594.4|13588.4|5
1652325600000|2022-05-12 03:20:00|13600.9|13594.9|13607.4|13601.4|13608.9|13602.9|13597.9|13591.9|4
1652325900000|2022-05-12 03:25:00|13606.9|13600.9|13603.4|13597.4|13607.9|13601.9|13601.4|13595.4|7
1652326200000|2022-05-12 03:30:00|13603.9|13597.9|13613.4|13607.4|13614.9|13608.9|13602.4|13596.4|22
1652326500000|2022-05-12 03:35:00|13613.9|13607.9|13610.4|13604.4|13613.9|13607.9|13606.4|13600.4|6
1652326800000|2022-05-12 03:40:00|13609.9|13603.9|13592.4|13586.4|13609.9|13603.9|13589.4|13583.4|11
1652327100000|2022-05-12 03:45:00|13592.9|13586.9|13600.9|13594.9|13602.4|13596.4|13590.4|13584.4|6
1652327400000|2022-05-12 03:50:00|13601.4|13595.4|13592.9|13586.9|13602.9|13596.9|13590.9|13584.9|10
1652327700000|2022-05-12 03:55:00|13593.4|13587.4|13599.4|13593.4|13600.9|13594.9|13590.4|13584.4|15
1652328000000|2022-05-12 04:00:00|13599.9|13593.9|13599.9|13593.9|13603.9|13597.9|13596.4|13590.4|8
1652328300000|2022-05-12 04:05:00|13599.4|13593.4|13587.9|13581.9|13599.4|13593.4|13586.9|13580.9|18
1652328600000|2022-05-12 04:10:00|13588.4|13582.4|13584.4|13578.4|13590.9|13584.9|13581.9|13575.9|21
1652328900000|2022-05-12 04:15:00|13583.9|13577.9|13585.4|13579.4|13588.9|13582.9|13581.9|13575.9|7
1652329200000|2022-05-12 04:20:00|13584.9|13578.9|13571.9|13565.9|13585.9|13579.9|13571.9|13565.9|6
1652329500000|2022-05-12 04:25:00|13571.4|13565.4|13577.4|13571.4|13579.4|13573.4|13567.4|13561.4|28
1652329800000|2022-05-12 04:30:00|13576.9|13570.9|13583.4|13577.4|13588.9|13582.9|13574.4|13568.4|39
1652330100000|2022-05-12 04:35:00|13582.9|13576.9|13573.4|13567.4|13583.4|13577.4|13569.9|13563.9|21
1652330400000|2022-05-12 04:40:00|13573.9|13567.9|13563.4|13557.4|13574.4|13568.4|13562.9|13556.9|11
1652330700000|2022-05-12 04:45:00|13563.9|13557.9|13568.4|13562.4|13570.4|13564.4|13557.4|13551.4|27
1652331000000|2022-05-12 04:50:00|13568.9|13562.9|13571.4|13565.4|13580.4|13574.4|13568.4|13562.4|36
1652331300000|2022-05-12 04:55:00|13569.4|13563.4|13571.9|13565.9|13575.9|13569.9|13564.9|13558.9|29
1652331600000|2022-05-12 05:00:00|13572.4|13566.4|13570.4|13564.4|13583.9|13577.9|13568.9|13562.9|44
1652331900000|2022-05-12 05:05:00|13569.9|13563.9|13556.9|13550.9|13570.4|13564.4|13548.9|13542.9|70
1652332200000|2022-05-12 05:10:00|13553.9|13547.9|13537.9|13531.9|13556.4|13550.4|13534.4|13528.4|33
1652332500000|2022-05-12 05:15:00|13536.4|13530.4|13530.9|13524.9|13537.4|13531.4|13519.9|13513.9|88
1652332800000|2022-05-12 05:20:00|13531.4|13525.4|13506.4|13500.4|13534.4|13528.4|13505.4|13499.4|78
1652333100000|2022-05-12 05:25:00|13506.9|13500.9|13525.9|13519.9|13529.9|13523.9|13506.9|13500.9|47
1652333400000|2022-05-12 05:30:00|13527.9|13521.9|13536.9|13530.9|13540.4|13534.4|13526.9|13520.9|74
1652333700000|2022-05-12 05:35:00|13537.4|13531.4|13521.4|13515.4|13542.9|13536.9|13517.4|13511.4|47
1652334000000|2022-05-12 05:40:00|13522.4|13516.4|13510.4|13504.4|13529.9|13523.9|13506.9|13500.9|43
1652334300000|2022-05-12 05:45:00|13509.4|13503.4|13511.4|13505.4|13517.9|13511.9|13507.4|13501.4|33
1652334600000|2022-05-12 05:50:00|13511.9|13505.9|13514.4|13508.4|13516.9|13510.9|13506.9|13500.9|31
1652334900000|2022-05-12 05:55:00|13514.9|13508.9|13512.9|13506.9|13526.9|13520.9|13512.4|13506.4|47
1652335200000|2022-05-12 06:00:00|13514.4|13508.4|13538.3|13535.5|13545.8|13543|13508.8|13506|493
1652335500000|2022-05-12 06:05:00|13538.8|13536|13559.8|13557|13567.8|13565|13537.8|13535|350
1652335800000|2022-05-12 06:10:00|13560.3|13557.5|13546.8|13544|13565.3|13562.5|13545.8|13543|271
1652336100000|2022-05-12 06:15:00|13547.3|13544.5|13547.8|13545|13552.3|13549.5|13533.3|13530.5|297
1652336400000|2022-05-12 06:20:00|13547.3|13544.5|13562.8|13560|13571.3|13568.5|13544.8|13542|207
1652336700000|2022-05-12 06:25:00|13563.3|13560.5|13557.8|13555|13573.8|13571|13554.8|13552|241
1652337000000|2022-05-12 06:30:00|13558.3|13555.5|13554.3|13551.5|13562.8|13560|13551.8|13549|126
1652337300000|2022-05-12 06:35:00|13554.8|13552|13556.8|13554|13566.8|13564|13553.3|13550.5|244
1652337600000|2022-05-12 06:40:00|13557.3|13554.5|13555.3|13552.5|13569.8|13567|13552.8|13550|115
1652337900000|2022-05-12 06:45:00|13556.3|13553.5|13533.8|13531|13556.3|13553.5|13520.8|13518|294
1652338200000|2022-05-12 06:50:00|13534.3|13531.5|13534.8|13532|13542.8|13540|13526.8|13524|186
1652338500000|2022-05-12 06:55:00|13534.3|13531.5|13529.8|13527|13543.8|13541|13521.3|13518.5|231
1652338800000|2022-05-12 07:00:00|13529.1|13527.7|13531.1|13529.7|13543.6|13542.2|13509.6|13508.2|1990
1652339100000|2022-05-12 07:05:00|13530.6|13529.2|13529.6|13528.2|13552.6|13551.2|13506.6|13505.2|1327
1652339400000|2022-05-12 07:10:00|13530.1|13528.7|13507.1|13505.7|13530.6|13529.2|13485.6|13484.2|1229
1652339700000|2022-05-12 07:15:00|13507.6|13506.2|13531.1|13529.7|13565.6|13564.2|13505.6|13504.2|1095
1652340000000|2022-05-12 07:20:00|13531.6|13530.2|13509.6|13508.2|13532.6|13531.2|13477.6|13476.2|1372
1652340300000|2022-05-12 07:25:00|13510.1|13508.7|13534.6|13533.2|13548.6|13547.2|13507.6|13506.2|835
1652340600000|2022-05-12 07:30:00|13534.1|13532.7|13540.6|13539.2|13548.6|13547.2|13510.6|13509.2|896
1652340900000|2022-05-12 07:35:00|13539.6|13538.2|13503.6|13502.2|13550.6|13549.2|13503.6|13502.2|816
1652341200000|2022-05-12 07:40:00|13504.5|13503.1|13550|13548.6|13551|13549.6|13496|13494.6|1086
1652341500000|2022-05-12 07:45:00|13549.5|13548.1|13630.5|13629.1|13637.5|13636.1|13543.5|13542.1|1755
1652341800000|2022-05-12 07:50:00|13631|13629.6|13616.5|13615.1|13640|13638.6|13601|13599.6|1057
1652342100000|2022-05-12 07:55:00|13616|13614.6|13612|13610.6|13616|13614.6|13586|13584.6|807
1652342400000|2022-05-12 08:00:00|13614|13612.6|13581.5|13580.1|13619.5|13618.1|13576|13574.6|725
1652342700000|2022-05-12 08:05:00|13580.5|13579.1|13591.5|13590.1|13592.5|13591.1|13567|13565.6|564
1652343000000|2022-05-12 08:10:00|13592|13590.6|13573|13571.6|13597.5|13596.1|13564|13562.6|455
1652343300000|2022-05-12 08:15:00|13573.5|13572.1|13563.5|13562.1|13592.5|13591.1|13562.5|13561.1|438
1652343600000|2022-05-12 08:20:00|13562.5|13561.1|13575|13573.6|13578.5|13577.1|13551.5|13550.1|519
1652343900000|2022-05-12 08:25:00|13574.5|13573.1|13579.5|13578.1|13582.5|13581.1|13558.5|13557.1|249
1652344200000|2022-05-12 08:30:00|13579|13577.6|13577.5|13576.1|13597.5|13596.1|13564|13562.6|423
1652344500000|2022-05-12 08:35:00|13576|13574.6|13561.5|13560.1|13576.5|13575.1|13554|13552.6|288
1652344800000|2022-05-12 08:40:00|13561|13559.6|13548.5|13547.1|13562.5|13561.1|13540.5|13539.1|385
1652345100000|2022-05-12 08:45:00|13548|13546.6|13528.5|13527.1|13548.5|13547.1|13513.5|13512.1|596
1652345400000|2022-05-12 08:50:00|13529|13527.6|13528.5|13527.1|13537.5|13536.1|13519.5|13518.1|509
1652345700000|2022-05-12 08:55:00|13528|13526.6|13527.5|13526.1|13538.5|13537.1|13518.5|13517.1|389
1652346000000|2022-05-12 09:00:00|13528|13526.6|13511.5|13510.1|13534.5|13533.1|13507|13505.6|665
1652346300000|2022-05-12 09:05:00|13511|13509.6|13510|13508.6|13519.5|13518.1|13503|13501.6|518
1652346600000|2022-05-12 09:10:00|13509.5|13508.1|13490.5|13489.1|13509.5|13508.1|13478|13476.6|1300
1652346900000|2022-05-12 09:15:00|13491|13489.6|13507.5|13506.1|13510|13508.6|13481|13479.6|761
1652347200000|2022-05-12 09:20:00|13507|13505.6|13506.5|13505.1|13515.5|13514.1|13499.5|13498.1|290
1652347500000|2022-05-12 09:25:00|13507|13505.6|13509|13507.6|13515.5|13514.1|13495.5|13494.1|329
1652347800000|2022-05-12 09:30:00|13507.5|13506.1|13494.5|13493.1|13514.5|13513.1|13480.5|13479.1|549
1652348100000|2022-05-12 09:35:00|13494|13492.6|13510.5|13509.1|13512.5|13511.1|13490.5|13489.1|520
1652348400000|2022-05-12 09:40:00|13510|13508.6|13514|13512.6|13517.5|13516.1|13500.5|13499.1|273
1652348700000|2022-05-12 09:45:00|13514.5|13513.1|13526.5|13525.1|13528.5|13527.1|13499.5|13498.1|554
1652349000000|2022-05-12 09:50:00|13526|13524.6|13516.5|13515.1|13526|13524.6|13506.5|13505.1|321
1652349300000|2022-05-12 09:55:00|13517|13515.6|13505.5|13504.1|13518|13516.6|13504.5|13503.1|228
1652349600000|2022-05-12 10:00:00|13506|13504.6|13508|13506.6|13516.5|13515.1|13501.5|13500.1|171
1652349900000|2022-05-12 10:05:00|13508.5|13507.1|13524.5|13523.1|13529.5|13528.1|13503.5|13502.1|298
1652350200000|2022-05-12 10:10:00|13524|13522.6|13498.5|13497.1|13526|13524.6|13498.5|13497.1|223
1652350500000|2022-05-12 10:15:00|13499|13497.6|13511.5|13510.1|13512|13510.6|13495.5|13494.1|421
1652350800000|2022-05-12 10:20:00|13512|13510.6|13509|13507.6|13512|13510.6|13497.5|13496.1|262
1652351100000|2022-05-12 10:25:00|13508.5|13507.1|13546|13544.6|13547|13545.6|13506.5|13505.1|512
1652351400000|2022-05-12 10:30:00|13545.5|13544.1|13543|13541.6|13549|13547.6|13532|13530.6|632
1652351700000|2022-05-12 10:35:00|13543.5|13542.1|13535.5|13534.1|13551.5|13550.1|13532.5|13531.1|320
1652352000000|2022-05-12 10:40:00|13536|13534.6|13541.5|13540.1|13551|13549.6|13530|13528.6|404
1652352300000|2022-05-12 10:45:00|13542|13540.6|13532|13530.6|13543|13541.6|13525|13523.6|272
1652352600000|2022-05-12 10:50:00|13532.5|13531.1|13541.5|13540.1|13543|13541.6|13523.5|13522.1|219
1652352900000|2022-05-12 10:55:00|13541|13539.6|13558.5|13557.1|13564.5|13563.1|13537.5|13536.1|385
1652353200000|2022-05-12 11:00:00|13558|13556.6|13556|13554.6|13573.5|13572.1|13555|13553.6|293
1652353500000|2022-05-12 11:05:00|13555.5|13554.1|13550.5|13549.1|13558.5|13557.1|13548|13546.6|184
1652353800000|2022-05-12 11:10:00|13550|13548.6|13587.5|13586.1|13587.5|13586.1|13547.5|13546.1|479
1652354100000|2022-05-12 11:15:00|13587|13585.6|13582.5|13581.1|13592|13590.6|13580.5|13579.1|372
1652354400000|2022-05-12 11:20:00|13583|13581.6|13606|13604.6|13617|13615.6|13577|13575.6|650
1652354700000|2022-05-12 11:25:00|13605.5|13604.1|13584.5|13583.1|13607|13605.6|13576.5|13575.1|501
1652355000000|2022-05-12 11:30:00|13584|13582.6|13572.5|13571.1|13587.5|13586.1|13570|13568.6|521
1652355300000|2022-05-12 11:35:00|13573.5|13572.1|13563|13561.6|13583.5|13582.1|13557|13555.6|588
1652355600000|2022-05-12 11:40:00|13563.3|13561.9|13567.3|13565.9|13571.8|13570.4|13556.8|13555.4|380
1652355900000|2022-05-12 11:45:00|13565.8|13564.4|13543.8|13542.4|13566.3|13564.9|13540.8|13539.4|564
1652356200000|2022-05-12 11:50:00|13544.3|13542.9|13524.8|13523.4|13547.8|13546.4|13521.8|13520.4|574
1652356500000|2022-05-12 11:55:00|13525.3|13523.9|13506.3|13504.9|13534.3|13532.9|13503.3|13501.9|501
1652356800000|2022-05-12 12:00:00|13503.8|13502.4|13508.8|13507.4|13515.3|13513.9|13500.3|13498.9|438
1652357100000|2022-05-12 12:05:00|13508.3|13506.9|13518.8|13517.4|13522.3|13520.9|13504.8|13503.4|437
1652357400000|2022-05-12 12:10:00|13518.3|13516.9|13525.8|13524.4|13531.8|13530.4|13516.8|13515.4|468
1652357700000|2022-05-12 12:15:00|13524.8|13523.4|13526.8|13525.4|13535.3|13533.9|13519.8|13518.4|286
1652358000000|2022-05-12 12:20:00|13527.3|13525.9|13489.8|13488.4|13533.8|13532.4|13478.8|13477.4|1153
1652358300000|2022-05-12 12:25:00|13489.3|13487.9|13499.8|13498.4|13506.3|13504.9|13485.8|13484.4|607
1652358600000|2022-05-12 12:30:00|13494.8|13493.4|13489.8|13488.4|13525.8|13524.4|13488.8|13487.4|885
1652358900000|2022-05-12 12:35:00|13490.3|13488.9|13492.8|13491.4|13501.8|13500.4|13483.3|13481.9|545
1652359200000|2022-05-12 12:40:00|13491.8|13490.4|13496.8|13495.4|13512.3|13510.9|13491.8|13490.4|520
1652359500000|2022-05-12 12:45:00|13497.3|13495.9|13504.8|13503.4|13518.8|13517.4|13495.3|13493.9|267
1652359800000|2022-05-12 12:50:00|13505.3|13503.9|13522.8|13521.4|13525.8|13524.4|13504.8|13503.4|379
1652360100000|2022-05-12 12:55:00|13522.3|13520.9|13531.8|13530.4|13533.8|13532.4|13518.3|13516.9|358
1652360400000|2022-05-12 13:00:00|13530.3|13528.9|13528.3|13526.9|13540.3|13538.9|13514.8|13513.4|375
1652360700000|2022-05-12 13:05:00|13527.8|13526.4|13568.8|13567.4|13569.8|13568.4|13523.8|13522.4|521
1652361000000|2022-05-12 13:10:00|13569.3|13567.9|13578.8|13577.4|13579.8|13578.4|13560.8|13559.4|371
1652361300000|2022-05-12 13:15:00|13579.3|13577.9|13572.8|13571.4|13591.8|13590.4|13568.8|13567.4|464
1652361600000|2022-05-12 13:20:00|13573.3|13571.9|13588.8|13587.4|13590.8|13589.4|13572.8|13571.4|324
1652361900000|2022-05-12 13:25:00|13588.3|13586.9|13567.8|13566.4|13588.3|13586.9|13567.8|13566.4|778
1652362200000|2022-05-12 13:30:00|13568.8|13567.4|13549.8|13548.4|13599.3|13597.9|13547.8|13546.4|1241
1652362500000|2022-05-12 13:35:00|13549.3|13547.9|13534.8|13533.4|13568.8|13567.4|13532.3|13530.9|711
1652362800000|2022-05-12 13:40:00|13534.3|13532.9|13584.3|13582.9|13594.3|13592.9|13532.3|13530.9|878
1652363100000|2022-05-12 13:45:00|13584.8|13583.4|13606.8|13605.4|13629.3|13627.9|13576.8|13575.4|965
1652363400000|2022-05-12 13:50:00|13607.3|13605.9|13615.3|13613.9|13628.3|13626.9|13596.8|13595.4|941
1652363700000|2022-05-12 13:55:00|13614.8|13613.4|13604.8|13603.4|13627.8|13626.4|13580.3|13578.9|926
1652364000000|2022-05-12 14:00:00|13602.8|13601.4|13623.8|13622.4|13625.8|13624.4|13586.8|13585.4|845
1652364300000|2022-05-12 14:05:00|13624.3|13622.9|13663.8|13662.4|13666.8|13665.4|13621.8|13620.4|877
1652364600000|2022-05-12 14:10:00|13663.3|13661.9|13677.3|13675.9|13703.3|13701.9|13652.8|13651.4|1242
1652364900000|2022-05-12 14:15:00|13676.3|13674.9|13690.3|13688.9|13694.3|13692.9|13657.3|13655.9|935
1652365200000|2022-05-12 14:20:00|13689.8|13688.4|13722.3|13720.9|13736.3|13734.9|13681.8|13680.4|1184
1652365500000|2022-05-12 14:25:00|13721.8|13720.4|13707.3|13705.9|13735.8|13734.4|13699.8|13698.4|1384
1652365800000|2022-05-12 14:30:00|13706.8|13705.4|13714.3|13712.9|13726.3|13724.9|13694.8|13693.4|843
1652366100000|2022-05-12 14:35:00|13713.8|13712.4|13740.3|13738.9|13745.8|13744.4|13701.3|13699.9|817
1652366400000|2022-05-12 14:40:00|13740.8|13739.4|13726.3|13724.9|13742.8|13741.4|13716.3|13714.9|635
1652366700000|2022-05-12 14:45:00|13726.8|13725.4|13729.3|13727.9|13740.8|13739.4|13710.8|13709.4|679
1652367000000|2022-05-12 14:50:00|13728.8|13727.4|13749.3|13747.9|13749.8|13748.4|13725.3|13723.9|621
1652367300000|2022-05-12 14:55:00|13749.8|13748.4|13749.3|13747.9|13760.3|13758.9|13741.3|13739.9|554
1652367600000|2022-05-12 15:00:00|13749.8|13748.4|13771.8|13770.4|13771.8|13770.4|13738.8|13737.4|855
1652367900000|2022-05-12 15:05:00|13771.3|13769.9|13803.8|13802.4|13806.8|13805.4|13765.3|13763.9|1065
1652368200000|2022-05-12 15:10:00|13804.3|13802.9|13772.3|13770.9|13806.8|13805.4|13770.8|13769.4|841
1652368500000|2022-05-12 15:15:00|13771.8|13770.4|13765.3|13763.9|13777.8|13776.4|13758.3|13756.9|707
1652368800000|2022-05-12 15:20:00|13766.3|13764.9|13755.3|13753.9|13780.3|13778.9|13752.3|13750.9|767
1652369100000|2022-05-12 15:25:00|13755.8|13754.4|13750.3|13748.9|13771.3|13769.9|13743.3|13741.9|926
1652369400000|2022-05-12 15:30:00|13751|13748.2|13733|13730.2|13761.5|13758.7|13709.5|13706.7|2332
1652369700000|2022-05-12 15:35:00|13732|13729.2|13754|13751.2|13757.5|13754.7|13728|13725.2|910
1652370000000|2022-05-12 15:40:00|13753.5|13750.7|13723.5|13720.7|13757.5|13754.7|13721|13718.2|391
1652370300000|2022-05-12 15:45:00|13724|13721.2|13699.5|13696.7|13726|13723.2|13695|13692.2|465
1652370600000|2022-05-12 15:50:00|13699|13696.2|13693|13690.2|13701|13698.2|13682|13679.2|390
1652370900000|2022-05-12 15:55:00|13692.5|13689.7|13672|13669.2|13694|13691.2|13672|13669.2|355
1652371200000|2022-05-12 16:00:00|13671.5|13668.7|13671|13668.2|13676.5|13673.7|13655|13652.2|502
1652371500000|2022-05-12 16:05:00|13671.5|13668.7|13688|13685.2|13694.5|13691.7|13661|13658.2|442
1652371800000|2022-05-12 16:10:00|13687.5|13684.7|13696.5|13693.7|13703|13700.2|13667|13664.2|309
1652372100000|2022-05-12 16:15:00|13696|13693.2|13702.5|13699.7|13706.5|13703.7|13678.5|13675.7|259
1652372400000|2022-05-12 16:20:00|13703|13700.2|13719.5|13716.7|13724.5|13721.7|13691|13688.2|181
1652372700000|2022-05-12 16:25:00|13719|13716.2|13735|13732.2|13739.5|13736.7|13716|13713.2|258
1652373000000|2022-05-12 16:30:00|13735.5|13732.7|13755.5|13752.7|13760|13757.2|13734.5|13731.7|294
1652373300000|2022-05-12 16:35:00|13756.5|13753.7|13741|13738.2|13763.5|13760.7|13741|13738.2|224
1652373600000|2022-05-12 16:40:00|13742|13739.2|13758.5|13755.7|13758.5|13755.7|13718|13715.2|301
1652373900000|2022-05-12 16:45:00|13760|13757.2|13741|13738.2|13766.5|13763.7|13735|13732.2|247
1652374200000|2022-05-12 16:50:00|13740.5|13737.7|13742.5|13739.7|13750|13747.2|13732.5|13729.7|177
1652374500000|2022-05-12 16:55:00|13743|13740.2|13727|13724.2|13755|13752.2|13723.5|13720.7|208
1652374800000|2022-05-12 17:00:00|13727.5|13724.7|13713|13710.2|13739|13736.2|13709.5|13706.7|192
1652375100000|2022-05-12 17:05:00|13713.5|13710.7|13703.5|13700.7|13719|13716.2|13699|13696.2|230
1652375400000|2022-05-12 17:10:00|13703|13700.2|13701|13698.2|13721|13718.2|13694|13691.2|160
1652375700000|2022-05-12 17:15:00|13700.5|13697.7|13685.5|13682.7|13713|13710.2|13681|13678.2|163
1652376000000|2022-05-12 17:20:00|13685|13682.2|13688|13685.2|13703|13700.2|13677|13674.2|132
1652376300000|2022-05-12 17:25:00|13688.5|13685.7|13683|13680.2|13690.5|13687.7|13669.5|13666.7|151
1652376600000|2022-05-12 17:30:00|13682.5|13679.7|13665|13662.2|13693|13690.2|13658.5|13655.7|203
1652376900000|2022-05-12 17:35:00|13664.5|13661.7|13656|13653.2|13673|13670.2|13649.5|13646.7|188
1652377200000|2022-05-12 17:40:00|13655.5|13652.7|13656|13653.2|13664|13661.2|13650.5|13647.7|211
1652377500000|2022-05-12 17:45:00|13655.5|13652.7|13633|13630.2|13659|13656.2|13630|13627.2|228
1652377800000|2022-05-12 17:50:00|13632.5|13629.7|13639.5|13636.7|13644.5|13641.7|13630|13627.2|237
1652378100000|2022-05-12 17:55:00|13639|13636.2|13651|13648.2|13659|13656.2|13632|13629.2|336
1652378400000|2022-05-12 18:00:00|13650.5|13647.7|13668|13665.2|13678|13675.2|13648|13645.2|220
1652378700000|2022-05-12 18:05:00|13667.5|13664.7|13640|13637.2|13668|13665.2|13638|13635.2|254
1652379000000|2022-05-12 18:10:00|13639.5|13636.7|13656|13653.2|13658.5|13655.7|13637.5|13634.7|135
1652379300000|2022-05-12 18:15:00|13655.5|13652.7|13665|13662.2|13666.5|13663.7|13647|13644.2|138
1652379600000|2022-05-12 18:20:00|13664.5|13661.7|13656|13653.2|13676|13673.2|13649|13646.2|161
1652379900000|2022-05-12 18:25:00|13655.5|13652.7|13656|13653.2|13666|13663.2|13646|13643.2|125
1652380200000|2022-05-12 18:30:00|13655.5|13652.7|13641|13638.2|13662|13659.2|13627.5|13624.7|196
1652380500000|2022-05-12 18:35:00|13640.5|13637.7|13631|13628.2|13644.5|13641.7|13628|13625.2|204
1652380800000|2022-05-12 18:40:00|13630.5|13627.7|13629.5|13626.7|13639|13636.2|13621|13618.2|228
1652381100000|2022-05-12 18:45:00|13630|13627.2|13629|13626.2|13645|13642.2|13627|13624.2|220
1652381400000|2022-05-12 18:50:00|13628.5|13625.7|13630|13627.2|13642|13639.2|13620.5|13617.7|141
1652381700000|2022-05-12 18:55:00|13629.5|13626.7|13627|13624.2|13637|13634.2|13621|13618.2|103
1652382000000|2022-05-12 19:00:00|13628|13625.2|13652|13649.2|13653.5|13650.7|13621|13618.2|236
1652382300000|2022-05-12 19:05:00|13652.5|13649.7|13637|13634.2|13656|13653.2|13628|13625.2|207
1652382600000|2022-05-12 19:10:00|13637.5|13634.7|13632|13629.2|13637.5|13634.7|13623|13620.2|132
1652382900000|2022-05-12 19:15:00|13632.5|13629.7|13663|13660.2|13672|13669.2|13631|13628.2|245
1652383200000|2022-05-12 19:20:00|13663.5|13660.7|13690.5|13687.7|13704|13701.2|13660|13657.2|432
1652383500000|2022-05-12 19:25:00|13690|13687.2|13667|13664.2|13709|13706.2|13664.5|13661.7|353
1652383800000|2022-05-12 19:30:00|13666.5|13663.7|13681|13678.2|13700.5|13697.7|13666|13663.2|259
1652384100000|2022-05-12 19:35:00|13680.5|13677.7|13694|13691.2|13695.5|13692.7|13667|13664.2|261
1652384400000|2022-05-12 19:40:00|13694.5|13691.7|13693|13690.2|13708|13705.2|13681|13678.2|358
1652384700000|2022-05-12 19:45:00|13692.5|13689.7|13689|13686.2|13709.5|13706.7|13683|13680.2|281
1652385000000|2022-05-12 19:50:00|13690|13687.2|13694.5|13691.7|13726|13723.2|13689.5|13686.7|633
1652385300000|2022-05-12 19:55:00|13694|13691.2|13721|13718.2|13726.5|13723.7|13689.5|13686.7|350
1652385600000|2022-05-12 20:00:00|13719|13712|13718.9|13711.9|13727.4|13720.4|13702.9|13695.9|7
1652385900000|2022-05-12 20:05:00|13718|13711|13723.6|13716.6|13726.4|13719.4|13714.1|13707.1|0
1652386200000|2022-05-12 20:10:00|13721.8|13714.8|13699|13692|13722.7|13715.7|13695.6|13688.6|0
1652386500000|2022-05-12 20:15:00|13698.8|13691.8|13715.6|13708.6|13720.4|13713.4|13697.2|13690.2|0
1652386800000|2022-05-12 20:20:00|13715.2|13708.2|13713.4|13706.4|13717.4|13710.4|13704.8|13697.8|0
1652387100000|2022-05-12 20:25:00|13713.8|13706.8|13712.6|13705.6|13716.4|13709.4|13705.1|13698.1|0
1652387400000|2022-05-12 20:30:00|13713.1|13706.1|13702.8|13695.8|13713.1|13706.1|13685.2|13678.2|0
1652387700000|2022-05-12 20:35:00|13703.2|13696.2|13690.9|13683.9|13707.1|13700.1|13678.2|13671.2|0
1652388000000|2022-05-12 20:40:00|13692.6|13685.6|13687.1|13680.1|13704.2|13697.2|13684.5|13677.5|0
1652388300000|2022-05-12 20:45:00|13687.5|13680.5|13669.6|13662.6|13698|13691|13668.8|13661.8|0
1652388600000|2022-05-12 20:50:00|13670.1|13663.1|13645|13638|13670.5|13663.5|13644.1|13637.1|0
1652388900000|2022-05-12 20:55:00|13645.5|13638.5|13654.3|13647.3|13657.5|13650.5|13637.2|13630.2|0
1652389200000|2022-05-12 21:00:00|13655.1|13648.1|13658|13651|13659|13652|13654.3|13647.3|0
1652389500000|2022-05-12 21:05:00|13657.8|13650.8|13658.9|13651.9|13658.9|13651.9|13656.5|13649.5|0
1652389800000|2022-05-12 21:10:00|13659.1|13652.1|13663.9|13656.9|13666.1|13659.1|13658.9|13651.9|0
1652390100000|2022-05-12 21:15:00|13664.1|13657.1|13663.7|13656.7|13664.5|13657.5|13663.1|13656.1|0
1652390400000|2022-05-12 21:20:00|13663.5|13656.5|13668.2|13661.2|13669.1|13662.1|13663.5|13656.5|0
1652390700000|2022-05-12 21:25:00|13668.9|13661.9|13670.9|13663.9|13670.9|13663.9|13667.8|13660.8|0
1652391000000|2022-05-12 21:30:00|13670.7|13663.7|13671.4|13664.4|13673.4|13666.4|13670.7|13663.7|0
1652391300000|2022-05-12 21:35:00|13671.8|13664.8|13672.2|13665.2|13672.4|13665.4|13671.3|13664.3|0
1652391600000|2022-05-12 21:40:00|13670.8|13663.8|13671.2|13664.2|13673.8|13666.8|13670.1|13663.1|0
1652391900000|2022-05-12 21:45:00|13671.9|13664.9|13672.9|13665.9|13674.9|13667.9|13671.9|13664.9|0
1652392200000|2022-05-12 21:50:00|13673.1|13666.1|13672.6|13665.6|13674.5|13667.5|13672.4|13665.4|0
1652392500000|2022-05-12 21:55:00|13673.2|13666.2|13674.6|13667.6|13674.9|13667.9|13673.1|13666.1|0
1652392800000|2022-05-12 22:00:00|13679.5|13672.5|13682.9|13675.9|13693.3|13686.3|13679.5|13672.5|0
1652393100000|2022-05-12 22:05:00|13683.8|13676.8|13691|13684|13697.2|13690.2|13677.7|13670.7|0
1652393400000|2022-05-12 22:10:00|13692.3|13685.3|13700.9|13693.9|13704.4|13697.4|13689.2|13682.2|0
1652393700000|2022-05-12 22:15:00|13700|13693|13699.7|13692.7|13702.7|13695.7|13689.1|13682.1|0
1652394000000|2022-05-12 22:20:00|13701.9|13694.9|13689.4|13682.4|13705.4|13698.4|13689.4|13682.4|0
1652394300000|2022-05-12 22:25:00|13689.9|13682.9|13706.3|13699.3|13707.2|13700.2|13689.9|13682.9|0
1652394600000|2022-05-12 22:30:00|13705.8|13698.8|13689.4|13682.4|13706.3|13699.3|13689.4|13682.4|0
1652394900000|2022-05-12 22:35:00|13689.9|13682.9|13692|13685|13692.5|13685.5|13689|13682|0
1652395200000|2022-05-12 22:40:00|13692.5|13685.5|13697.7|13690.7|13697.7|13690.7|13692|13685|0
1652395500000|2022-05-12 22:45:00|13697.3|13690.3|13695.5|13688.5|13700.4|13693.4|13693.3|13686.3|0
1652395800000|2022-05-12 22:50:00|13695.9|13688.9|13696.4|13689.4|13700.7|13693.7|13693.3|13686.3|0
1652396100000|2022-05-12 22:55:00|13696.8|13689.8|13697.8|13690.8|13698.6|13691.6|13693.5|13686.5|0
1652396400000|2022-05-12 23:00:00|13698.6|13691.6|13714.1|13707.1|13717.1|13710.1|13696.5|13689.5|0
1652396700000|2022-05-12 23:05:00|13715.4|13708.4|13714|13707|13727.5|13720.5|13712.2|13705.2|0
1652397000000|2022-05-12 23:10:00|13713.5|13706.5|13720|13713|13724.8|13717.8|13712.3|13705.3|0
1652397300000|2022-05-12 23:15:00|13719.6|13712.6|13717.8|13710.8|13720.5|13713.5|13711.5|13704.5|0
1652397600000|2022-05-12 23:20:00|13719.5|13712.5|13733.1|13726.1|13734.3|13727.3|13719.5|13712.5|0
1652397900000|2022-05-12 23:25:00|13734|13727|13733.4|13726.4|13742.6|13735.6|13728.9|13721.9|0
1652398200000|2022-05-12 23:30:00|13734.3|13727.3|13740.3|13733.3|13744.7|13737.7|13731.7|13724.7|0
1652398500000|2022-05-12 23:35:00|13741.2|13734.2|13749.6|13742.6|13750.5|13743.5|13736.8|13729.8|0
1652398800000|2022-05-12 23:40:00|13749.8|13742.8|13752.8|13745.8|13757.7|13750.7|13749.8|13742.8|0
1652399100000|2022-05-12 23:45:00|13752.4|13745.4|13764.2|13757.2|13770.8|13763.8|13752.4|13745.4|0
1652399400000|2022-05-12 23:50:00|13764.6|13757.6|13764.2|13757.2|13766.4|13759.4|13760.3|13753.3|0
1652399700000|2022-05-12 23:55:00|13764.7|13757.7|13765.5|13758.5|13770|13763|13761.1|13754.1|0
1652400000000|2022-05-13 00:00:00|13764.6|13757.6|13768.5|13761.5|13770.3|13763.3|13750.6|13743.6|0
1652400300000|2022-05-13 00:05:00|13767.6|13760.6|13763.2|13756.2|13772.5|13765.5|13761.7|13754.7|0
1652400600000|2022-05-13 00:10:00|13762.3|13755.3|13770.2|13763.2|13774.6|13767.6|13752.7|13745.7|0
1652400900000|2022-05-13 00:15:00|13769.7|13762.7|13790.1|13784.1|13790.6|13784.6|13769.3|13762.3|69
1652401200000|2022-05-13 00:20:00|13791.1|13785.1|13795.1|13789.1|13795.6|13789.6|13780.1|13774.1|69
1652401500000|2022-05-13 00:25:00|13795.6|13789.6|13805.1|13799.1|13805.1|13799.1|13790.6|13784.6|19
1652401800000|2022-05-13 00:30:00|13805.6|13799.6|13820.1|13814.1|13822.6|13816.6|13805.6|13799.6|29
1652402100000|2022-05-13 00:35:00|13821.1|13815.1|13820.1|13814.1|13821.1|13815.1|13813.1|13807.1|11
1652402400000|2022-05-13 00:40:00|13820.6|13814.6|13835.6|13829.6|13839.6|13833.6|13820.6|13814.6|94
1652402700000|2022-05-13 00:45:00|13836.1|13830.1|13839.1|13833.1|13845.6|13839.6|13835.6|13829.6|71
1652403000000|2022-05-13 00:50:00|13838.6|13832.6|13841.1|13835.1|13846.1|13840.1|13837.6|13831.6|36
1652403300000|2022-05-13 00:55:00|13840.6|13834.6|13842.6|13836.6|13846.1|13840.1|13840.6|13834.6|15
1652403600000|2022-05-13 01:00:00|13842.1|13836.1|13848.6|13842.6|13849.1|13843.1|13839.1|13833.1|26
1652403900000|2022-05-13 01:05:00|13847.6|13841.6|13844.6|13838.6|13848.1|13842.1|13842.1|13836.1|8
1652404200000|2022-05-13 01:10:00|13844.1|13838.1|13849.6|13843.6|13850.1|13844.1|13840.6|13834.6|9
1652404500000|2022-05-13 01:15:00|13849.1|13843.1|13870.6|13864.6|13870.6|13864.6|13849.1|13843.1|39
1652404800000|2022-05-13 01:20:00|13870.1|13864.1|13870.6|13864.6|13875.6|13869.6|13868.1|13862.1|18
1652405100000|2022-05-13 01:25:00|13870.1|13864.1|13871.6|13865.6|13875.6|13869.6|13870.1|13864.1|5
1652405400000|2022-05-13 01:30:00|13872.1|13866.1|13868.6|13862.6|13873.1|13867.1|13862.6|13856.6|29
1652405700000|2022-05-13 01:35:00|13868.1|13862.1|13846.6|13840.6|13868.6|13862.6|13842.6|13836.6|30
1652406000000|2022-05-13 01:40:00|13846.1|13840.1|13849.1|13843.1|13856.1|13850.1|13844.1|13838.1|18
1652406300000|2022-05-13 01:45:00|13849.6|13843.6|13862.1|13856.1|13864.6|13858.6|13848.6|13842.6|41
1652406600000|2022-05-13 01:50:00|13862.6|13856.6|13872.6|13866.6|13875.1|13869.1|13860.1|13854.1|18
1652406900000|2022-05-13 01:55:00|13873.1|13867.1|13873.6|13867.6|13877.1|13871.1|13868.6|13862.6|14
1652407200000|2022-05-13 02:00:00|13875.1|13869.1|13879.6|13873.6|13885.1|13879.1|13873.6|13867.6|81
1652407500000|2022-05-13 02:05:00|13880.1|13874.1|13874.6|13868.6|13881.6|13875.6|13873.6|13867.6|10
1652407800000|2022-05-13 02:10:00|13875.1|13869.1|13874.1|13868.1|13875.1|13869.1|13869.1|13863.1|16
1652408100000|2022-05-13 02:15:00|13873.6|13867.6|13878.6|13872.6|13883.6|13877.6|13865.6|13859.6|14
1652408400000|2022-05-13 02:20:00|13878.1|13872.1|13874.6|13868.6|13881.1|13875.1|13872.6|13866.6|8
1652408700000|2022-05-13 02:25:00|13875.1|13869.1|13874.6|13868.6|13875.1|13869.1|13872.6|13866.6|1
1652409000000|2022-05-13 02:30:00|13875.1|13869.1|13879.6|13873.6|13883.6|13877.6|13875.1|13869.1|12
1652409300000|2022-05-13 02:35:00|13879.1|13873.1|13868.1|13862.1|13882.6|13876.6|13867.1|13861.1|8
1652409600000|2022-05-13 02:40:00|13870.6|13864.6|13870.1|13864.1|13872.1|13866.1|13868.1|13862.1|1
1652409900000|2022-05-13 02:45:00|13870.6|13864.6|13868.6|13862.6|13871.1|13865.1|13868.1|13862.1|0
1652410200000|2022-05-13 02:50:00|13868.1|13862.1|13870.1|13864.1|13872.1|13866.1|13867.6|13861.6|0
1652410500000|2022-05-13 02:55:00|13870.6|13864.6|13868.1|13862.1|13870.6|13864.6|13866.6|13860.6|0
1652410800000|2022-05-13 03:00:00|13868.6|13862.6|13868.6|13862.6|13871.6|13865.6|13866.6|13860.6|6
1652411100000|2022-05-13 03:05:00|13868.1|13862.1|13880.6|13874.6|13882.6|13876.6|13867.6|13861.6|10
1652411400000|2022-05-13 03:10:00|13880.1|13874.1|13881.1|13875.1|13881.6|13875.6|13875.6|13869.6|2
1652411700000|2022-05-13 03:15:00|13881.6|13875.6|13897.6|13891.6|13901.6|13895.6|13881.6|13875.6|30
1652412000000|2022-05-13 03:20:00|13897.1|13891.1|13910.1|13904.1|13910.6|13904.6|13894.6|13888.6|34
1652412300000|2022-05-13 03:25:00|13909.1|13903.1|13910.6|13904.6|13912.1|13906.1|13901.1|13895.1|17
1652412600000|2022-05-13 03:30:00|13911.1|13905.1|13914.6|13908.6|13922.1|13916.1|13910.6|13904.6|24
1652412900000|2022-05-13 03:35:00|13915.1|13909.1|13918.6|13912.6|13922.1|13916.1|13914.6|13908.6|4
1652413200000|2022-05-13 03:40:00|13919.1|13913.1|13920.6|13914.6|13923.6|13917.6|13918.1|13912.1|8
1652413500000|2022-05-13 03:45:00|13918.1|13912.1|13909.1|13903.1|13918.6|13912.6|13907.6|13901.6|22
1652413800000|2022-05-13 03:50:00|13908.6|13902.6|13905.6|13899.6|13916.6|13910.6|13905.6|13899.6|40
1652414100000|2022-05-13 03:55:00|13906.1|13900.1|13903.6|13897.6|13908.1|13902.1|13897.6|13891.6|13
1652414400000|2022-05-13 04:00:00|13904.1|13898.1|13890.1|13884.1|13905.6|13899.6|13890.1|13884.1|16
1652414700000|2022-05-13 04:05:00|13890.6|13884.6|13890.1|13884.1|13891.1|13885.1|13885.1|13879.1|1
1652415000000|2022-05-13 04:10:00|13888.1|13882.1|13886.6|13880.6|13889.6|13883.6|13882.1|13876.1|3
1652415300000|2022-05-13 04:15:00|13886.1|13880.1|13887.1|13881.1|13887.1|13881.1|13884.1|13878.1|1
1652415600000|2022-05-13 04:20:00|13886.6|13880.6|13892.6|13886.6|13895.1|13889.1|13883.6|13877.6|12
1652415900000|2022-05-13 04:25:00|13893.6|13887.6|13892.1|13886.1|13894.1|13888.1|13892.1|13886.1|2
1652416200000|2022-05-13 04:30:00|13892.6|13886.6|13880.1|13874.1|13893.1|13887.1|13879.6|13873.6|33
1652416500000|2022-05-13 04:35:00|13880.6|13874.6|13879.6|13873.6|13887.1|13881.1|13874.6|13868.6|32
1652416800000|2022-05-13 04:40:00|13879.1|13873.1|13876.6|13870.6|13881.6|13875.6|13876.1|13870.1|13
1652417100000|2022-05-13 04:45:00|13876.1|13870.1|13886.1|13880.1|13887.1|13881.1|13876.1|13870.1|5
1652417400000|2022-05-13 04:50:00|13885.6|13879.6|13890.1|13884.1|13893.1|13887.1|13884.1|13878.1|9
1652417700000|2022-05-13 04:55:00|13889.6|13883.6|13888.6|13882.6|13893.1|13887.1|13884.1|13878.1|10
1652418000000|2022-05-13 05:00:00|13889.1|13883.1|13890.1|13884.1|13893.6|13887.6|13883.6|13877.6|49
1652418300000|2022-05-13 05:05:00|13891.1|13885.1|13895.6|13889.6|13897.6|13891.6|13886.1|13880.1|21
1652418600000|2022-05-13 05:10:00|13896.1|13890.1|13893.6|13887.6|13903.1|13897.1|13892.1|13886.1|8
1652418900000|2022-05-13 05:15:00|13891.6|13885.6|13904.6|13898.6|13904.6|13898.6|13891.6|13885.6|18
1652419200000|2022-05-13 05:20:00|13905.1|13899.1|13898.6|13892.6|13909.6|13903.6|13898.6|13892.6|18
1652419500000|2022-05-13 05:25:00|13900.1|13894.1|13896.1|13890.1|13900.1|13894.1|13887.1|13881.1|64
1652419800000|2022-05-13 05:30:00|13896.6|13890.6|13905.6|13899.6|13908.1|13902.1|13889.1|13883.1|33
1652420100000|2022-05-13 05:35:00|13906.6|13900.6|13909.6|13903.6|13909.6|13903.6|13905.1|13899.1|35
1652420400000|2022-05-13 05:40:00|13906.6|13900.6|13915.6|13909.6|13918.6|13912.6|13905.1|13899.1|129
1652420700000|2022-05-13 05:45:00|13915.1|13909.1|13911.6|13905.6|13918.6|13912.6|13904.6|13898.6|51
1652421000000|2022-05-13 05:50:00|13910.1|13904.1|13910.1|13904.1|13911.1|13905.1|13904.1|13898.1|64
1652421300000|2022-05-13 05:55:00|13910.6|13904.6|13909.1|13903.1|13912.6|13906.6|13902.1|13896.1|40
1652421600000|2022-05-13 06:00:00|13907.5|13904.7|13878|13875.2|13907.5|13904.7|13874.5|13871.7|604
1652421900000|2022-05-13 06:05:00|13877.5|13874.7|13869.5|13866.7|13888.5|13885.7|13869|13866.2|298
1652422200000|2022-05-13 06:10:00|13871.5|13868.7|13836.5|13833.7|13872.5|13869.7|13835.5|13832.7|404
1652422500000|2022-05-13 06:15:00|13837|13834.2|13810.5|13807.7|13837|13834.2|13809|13806.2|510
1652422800000|2022-05-13 06:20:00|13811|13808.2|13828.5|13825.7|13837.5|13834.7|13807.5|13804.7|312
1652423100000|2022-05-13 06:25:00|13829|13826.2|13822|13819.2|13836.5|13833.7|13819.5|13816.7|186
1652423400000|2022-05-13 06:30:00|13821.5|13818.7|13839.5|13836.7|13840|13837.2|13812|13809.2|228
1652423700000|2022-05-13 06:35:00|13840|13837.2|13848.5|13845.7|13854.5|13851.7|13835.5|13832.7|396
1652424000000|2022-05-13 06:40:00|13849|13846.2|13856.5|13853.7|13860|13857.2|13842.5|13839.7|176
1652424300000|2022-05-13 06:45:00|13856|13853.2|13871.5|13868.7|13872.5|13869.7|13850.5|13847.7|225
1652424600000|2022-05-13 06:50:00|13872|13869.2|13838.5|13835.7|13873|13870.2|13838.5|13835.7|282
1652424900000|2022-05-13 06:55:00|13838|13835.2|13836.5|13833.7|13845|13842.2|13819|13816.2|674
1652425200000|2022-05-13 07:00:00|13835.8|13834.4|13808.8|13807.4|13841.8|13840.4|13797.3|13795.9|1659
1652425500000|2022-05-13 07:05:00|13809.3|13807.9|13809.3|13807.9|13816.8|13815.4|13787.8|13786.4|1199
1652425800000|2022-05-13 07:10:00|13808.8|13807.4|13830.8|13829.4|13835.3|13833.9|13806.3|13804.9|972
1652426100000|2022-05-13 07:15:00|13830.3|13828.9|13797.3|13795.9|13840.3|13838.9|13794.3|13792.9|643
1652426400000|2022-05-13 07:20:00|13797.8|13796.4|13836.3|13834.9|13839.3|13837.9|13788.8|13787.4|636
1652426700000|2022-05-13 07:25:00|13835.8|13834.4|13827.8|13826.4|13839.3|13837.9|13804.8|13803.4|470
1652427000000|2022-05-13 07:30:00|13826.8|13825.4|13848.3|13846.9|13849.3|13847.9|13824.3|13822.9|567
1652427300000|2022-05-13 07:35:00|13848.8|13847.4|13867.3|13865.9|13868.3|13866.9|13841.8|13840.4|644
1652427600000|2022-05-13 07:40:00|13866.8|13865.4|13878.4|13877|13887.4|13886|13857.3|13855.9|592
1652427900000|2022-05-13 07:45:00|13878.9|13877.5|13870.9|13869.5|13885.9|13884.5|13867.9|13866.5|438
1652428200000|2022-05-13 07:50:00|13870.4|13869|13845.4|13844|13872.4|13871|13843.9|13842.5|664
1652428500000|2022-05-13 07:55:00|13845.9|13844.5|13845.4|13844|13852.4|13851|13836.4|13835|390
1652428800000|2022-05-13 08:00:00|13845.9|13844.5|13878.4|13877|13884.4|13883|13845.4|13844|459
1652429100000|2022-05-13 08:05:00|13878.9|13877.5|13898.4|13897|13899.4|13898|13877.4|13876|672
1652429400000|2022-05-13 08:10:00|13898.9|13897.5|13893.4|13892|13900.9|13899.5|13874.4|13873|782
1652429700000|2022-05-13 08:15:00|13894.4|13893|13902.4|13901|13907.4|13906|13890.4|13889|647
1652430000000|2022-05-13 08:20:00|13902.9|13901.5|13934.9|13933.5|13936.9|13935.5|13899.9|13898.5|883
1652430300000|2022-05-13 08:25:00|13934.4|13933|13932.4|13931|13941.9|13940.5|13930.9|13929.5|698
1652430600000|2022-05-13 08:30:00|13932.9|13931.5|13911.4|13910|13934.9|13933.5|13901.4|13900|722
1652430900000|2022-05-13 08:35:00|13911.9|13910.5|13903.4|13902|13912.4|13911|13898.4|13897|409
1652431200000|2022-05-13 08:40:00|13902.9|13901.5|13895.4|13894|13908.9|13907.5|13891.4|13890|430
1652431500000|2022-05-13 08:45:00|13894.9|13893.5|13887.4|13886|13901.4|13900|13885.9|13884.5|380
1652431800000|2022-05-13 08:50:00|13886.9|13885.5|13900.4|13899|13900.4|13899|13877.4|13876|297
1652432100000|2022-05-13 08:55:00|13901.4|13900|13907.9|13906.5|13908.9|13907.5|13896.9|13895.5|218
1652432400000|2022-05-13 09:00:00|13908.4|13907|13912.9|13911.5|13918.9|13917.5|13904.9|13903.5|308
1652432700000|2022-05-13 09:05:00|13913.9|13912.5|13915.9|13914.5|13917.4|13916|13905.9|13904.5|271
1652433000000|2022-05-13 09:10:00|13915.4|13914|13922.4|13921|13923.4|13922|13910.9|13909.5|232
1652433300000|2022-05-13 09:15:00|13922.9|13921.5|13929.4|13928|13932.9|13931.5|13918.4|13917|237
1652433600000|2022-05-13 09:20:00|13929.9|13928.5|13929.4|13928|13932.9|13931.5|13926.9|13925.5|192
1652433900000|2022-05-13 09:25:00|13928.9|13927.5|13915.4|13914|13934.4|13933|13910.4|13909|574
1652434200000|2022-05-13 09:30:00|13915.9|13914.5|13899.4|13898|13917.9|13916.5|13890.9|13889.5|388
1652434500000|2022-05-13 09:35:00|13899.9|13898.5|13908.4|13907|13911.9|13910.5|13899.9|13898.5|287
1652434800000|2022-05-13 09:40:00|13908.9|13907.5|13914.4|13913|13914.4|13913|13903.9|13902.5|265
1652435100000|2022-05-13 09:45:00|13913.9|13912.5|13905.4|13904|13916.4|13915|13903.9|13902.5|159
1652435400000|2022-05-13 09:50:00|13904.9|13903.5|13886.4|13885|13908.4|13907|13885.9|13884.5|251
1652435700000|2022-05-13 09:55:00|13885.9|13884.5|13901.4|13900|13904.4|13903|13882.4|13881|422
1652436000000|2022-05-13 10:00:00|13902.9|13901.5|13912.4|13911|13913.9|13912.5|13900.9|13899.5|219
1652436300000|2022-05-13 10:05:00|13912.9|13911.5|13904.9|13903.5|13913.4|13912|13900.9|13899.5|189
1652436600000|2022-05-13 10:10:00|13904.4|13903|13925.4|13924|13926.9|13925.5|13901.4|13900|420
1652436900000|2022-05-13 10:15:00|13924.9|13923.5|13916.9|13915.5|13930.4|13929|13914.9|13913.5|285
1652437200000|2022-05-13 10:20:00|13917.4|13916|13915.4|13914|13917.9|13916.5|13911.4|13910|242
1652437500000|2022-05-13 10:25:00|13914.9|13913.5|13913.9|13912.5|13919.9|13918.5|13912.9|13911.5|218
1652437800000|2022-05-13 10:30:00|13913.4|13912|13915.4|13914|13919.4|13918|13906.9|13905.5|355
1652438100000|2022-05-13 10:35:00|13915.9|13914.5|13936.4|13935|13937.4|13936|13915.9|13914.5|415
1652438400000|2022-05-13 10:40:00|13935.9|13934.5|13930.4|13929|13938.9|13937.5|13929.4|13928|361
1652438700000|2022-05-13 10:45:00|13929.9|13928.5|13929.4|13928|13932.9|13931.5|13923.9|13922.5|155
1652439000000|2022-05-13 10:50:00|13928.9|13927.5|13929.4|13928|13934.4|13933|13925.4|13924|377
1652439300000|2022-05-13 10:55:00|13931.4|13930|13937.4|13936|13940.4|13939|13928.4|13927|299
1652439600000|2022-05-13 11:00:00|13935.4|13934|13938.4|13937|13949.4|13948|13930.4|13929|712
1652439900000|2022-05-13 11:05:00|13937.9|13936.5|13926.4|13925|13938.4|13937|13924.9|13923.5|222
1652440200000|2022-05-13 11:10:00|13925.9|13924.5|13927.4|13926|13933.4|13932|13924.9|13923.5|155
1652440500000|2022-05-13 11:15:00|13926.9|13925.5|13929.9|13928.5|13931.9|13930.5|13922.4|13921|145
1652440800000|2022-05-13 11:20:00|13930.4|13929|13940.9|13939.5|13941.4|13940|13928.9|13927.5|217
1652441100000|2022-05-13 11:25:00|13941.4|13940|13937.9|13936.5|13944.4|13943|13934.9|13933.5|155
1652441400000|2022-05-13 11:30:00|13938.4|13937|13940.4|13939|13940.4|13939|13927.9|13926.5|267
1652441700000|2022-05-13 11:35:00|13939.9|13938.5|13938.4|13937|13941.9|13940.5|13935.9|13934.5|206
1652442000000|2022-05-13 11:40:00|13938.9|13937.5|13936.5|13935.1|13938.9|13937.5|13932.9|13931.5|113
1652442300000|2022-05-13 11:45:00|13936|13934.6|13938|13936.6|13938|13936.6|13928|13926.6|243
1652442600000|2022-05-13 11:50:00|13937.5|13936.1|13932|13930.6|13938.5|13937.1|13929.5|13928.1|141
1652442900000|2022-05-13 11:55:00|13932.5|13931.1|13953|13951.6|13959|13957.6|13932|13930.6|608
1652443200000|2022-05-13 12:00:00|13953.5|13952.1|13944|13942.6|13958|13956.6|13942.5|13941.1|324
1652443500000|2022-05-13 12:05:00|13943.5|13942.1|13949|13947.6|13952|13950.6|13939.5|13938.1|254
1652443800000|2022-05-13 12:10:00|13949.5|13948.1|13955.5|13954.1|13956|13954.6|13949|13947.6|222
1652444100000|2022-05-13 12:15:00|13955|13953.6|13963|13961.6|13964.5|13963.1|13953.5|13952.1|417
1652444400000|2022-05-13 12:20:00|13962.5|13961.1|13950|13948.6|13967.5|13966.1|13948.5|13947.1|308
1652444700000|2022-05-13 12:25:00|13949.5|13948.1|13953|13951.6|13953.5|13952.1|13943.5|13942.1|190
1652445000000|2022-05-13 12:30:00|13952.5|13951.1|13954|13952.6|13956.5|13955.1|13947.5|13946.1|214
1652445300000|2022-05-13 12:35:00|13953.5|13952.1|13958|13956.6|13962.5|13961.1|13953|13951.6|257
1652445600000|2022-05-13 12:40:00|13958.5|13957.1|13951|13949.6|13961.5|13960.1|13947.5|13946.1|269
1652445900000|2022-05-13 12:45:00|13950.5|13949.1|13953.5|13952.1|13955.5|13954.1|13947|13945.6|171
1652446200000|2022-05-13 12:50:00|13953|13951.6|13946.5|13945.1|13955.5|13954.1|13945|13943.6|170
1652446500000|2022-05-13 12:55:00|13946|13944.6|13940.5|13939.1|13954.5|13953.1|13940|13938.6|247
1652446800000|2022-05-13 13:00:00|13941|13939.6|13938|13936.6|13946|13944.6|13930|13928.6|366
1652447100000|2022-05-13 13:05:00|13938.5|13937.1|13939|13937.6|13944|13942.6|13934|13932.6|216
1652447400000|2022-05-13 13:10:00|13938.5|13937.1|13927|13925.6|13940.5|13939.1|13921|13919.6|403
1652447700000|2022-05-13 13:15:00|13926.5|13925.1|13921|13919.6|13935.5|13934.1|13920.5|13919.1|237
1652448000000|2022-05-13 13:20:00|13920.5|13919.1|13908|13906.6|13921|13919.6|13906.5|13905.1|357
1652448300000|2022-05-13 13:25:00|13907.5|13906.1|13914|13912.6|13917|13915.6|13906|13904.6|215
1652448600000|2022-05-13 13:30:00|13915|13913.6|13914.5|13913.1|13931.5|13930.1|13913|13911.6|615
1652448900000|2022-05-13 13:35:00|13914|13912.6|13919.5|13918.1|13932|13930.6|13900.5|13899.1|659
1652449200000|2022-05-13 13:40:00|13919|13917.6|13913|13911.6|13926|13924.6|13905|13903.6|683
1652449500000|2022-05-13 13:45:00|13913.5|13912.1|13912|13910.6|13927|13925.6|13905|13903.6|447
1652449800000|2022-05-13 13:50:00|13912.5|13911.1|13949.5|13948.1|13950.5|13949.1|13911|13909.6|484
1652450100000|2022-05-13 13:55:00|13950|13948.6|13940|13938.6|13951.5|13950.1|13938|13936.6|292
1652450400000|2022-05-13 14:00:00|13941.5|13940.1|13978|13976.6|13984|13982.6|13941|13939.6|884
1652450700000|2022-05-13 14:05:00|13978.5|13977.1|13984|13982.6|13984.5|13983.1|13966|13964.6|507
1652451000000|2022-05-13 14:10:00|13983.5|13982.1|14006.5|14005.1|14024.5|14023.1|13983.5|13982.1|1988
1652451300000|2022-05-13 14:15:00|14007|14005.6|14005.5|14004.1|14017.5|14016.1|13996.5|13995.1|1005
1652451600000|2022-05-13 14:20:00|14006|14004.6|14014.5|14013.1|14028|14026.6|14005.5|14004.1|585
1652451900000|2022-05-13 14:25:00|14015|14013.6|14011.5|14010.1|14024|14022.6|14010.5|14009.1|457
1652452200000|2022-05-13 14:30:00|14012|14010.6|14005.5|14004.1|14013|14011.6|13998|13996.6|607
1652452500000|2022-05-13 14:35:00|14005|14003.6|13989.5|13988.1|14007|14005.6|13986|13984.6|668
1652452800000|2022-05-13 14:40:00|13990|13988.6|13978.5|13977.1|13994|13992.6|13974.5|13973.1|481
1652453100000|2022-05-13 14:45:00|13979|13977.6|13973.5|13972.1|13980|13978.6|13965|13963.6|626
1652453400000|2022-05-13 14:50:00|13974|13972.6|13981.5|13980.1|13982|13980.6|13972|13970.6|499
1652453700000|2022-05-13 14:55:00|13982|13980.6|13977|13975.6|13986.5|13985.1|13973|13971.6|434
1652454000000|2022-05-13 15:00:00|13976.5|13975.1|13975|13973.6|13985.5|13984.1|13970|13968.6|525
1652454300000|2022-05-13 15:05:00|13975.5|13974.1|13987.5|13986.1|13990|13988.6|13974.5|13973.1|401
1652454600000|2022-05-13 15:10:00|13988|13986.6|13995|13993.6|13998.5|13997.1|13981|13979.6|457
1652454900000|2022-05-13 15:15:00|13995.5|13994.1|13996.5|13995.1|14000.5|13999.1|13987.5|13986.1|452
1652455200000|2022-05-13 15:20:00|13996|13994.6|14015.5|14014.1|14019|14017.6|13996|13994.6|964
1652455500000|2022-05-13 15:25:00|14015|14013.6|14028.5|14027.1|14029.5|14028.1|14012.5|14011.1|1276
1652455800000|2022-05-13 15:30:00|14029.2|14026.4|14032.2|14029.4|14038.7|14035.9|14019.7|14016.9|2276
1652456100000|2022-05-13 15:35:00|14032.7|14029.9|14032.2|14029.4|14037.2|14034.4|14024.2|14021.4|733
1652456400000|2022-05-13 15:40:00|14032.7|14029.9|14015.7|14012.9|14033.7|14030.9|14007.7|14004.9|436
1652456700000|2022-05-13 15:45:00|14015.2|14012.4|14021.2|14018.4|14021.7|14018.9|14003.7|14000.9|556
1652457000000|2022-05-13 15:50:00|14020.7|14017.9|14035.2|14032.4|14037.2|14034.4|14016.2|14013.4|295
1652457300000|2022-05-13 15:55:00|14034.7|14031.9|14035.7|14032.9|14040.2|14037.4|14030.7|14027.9|127
1652457600000|2022-05-13 16:00:00|14036.2|14033.4|14042.2|14039.4|14043.7|14040.9|14031.7|14028.9|213
1652457900000|2022-05-13 16:05:00|14041.2|14038.4|14055.7|14052.9|14056.7|14053.9|14040.2|14037.4|265
1652458200000|2022-05-13 16:10:00|14056.2|14053.4|14062.2|14059.4|14070.2|14067.4|14051.7|14048.9|302
1652458500000|2022-05-13 16:15:00|14062.7|14059.9|14055.7|14052.9|14065.7|14062.9|14054.7|14051.9|150
1652458800000|2022-05-13 16:20:00|14054.7|14051.9|14053.7|14050.9|14058.2|14055.4|14049.7|14046.9|175
1652459100000|2022-05-13 16:25:00|14054.2|14051.4|14059.7|14056.9|14060.2|14057.4|14046.2|14043.4|185
1652459400000|2022-05-13 16:30:00|14059.2|14056.4|14060.7|14057.9|14066.7|14063.9|14059.2|14056.4|125
1652459700000|2022-05-13 16:35:00|14060.2|14057.4|14064.2|14061.4|14065.2|14062.4|14059.2|14056.4|108
1652460000000|2022-05-13 16:40:00|14063.7|14060.9|14065.7|14062.9|14069.7|14066.9|14056.2|14053.4|510
1652460300000|2022-05-13 16:45:00|14065.2|14062.4|14052.7|14049.9|14065.7|14062.9|14050.7|14047.9|204
1652460600000|2022-05-13 16:50:00|14051.2|14048.4|14046.2|14043.4|14052.7|14049.9|14038.7|14035.9|220
1652460900000|2022-05-13 16:55:00|14046.7|14043.9|14055.7|14052.9|14057.7|14054.9|14046.2|14043.4|74
1652461200000|2022-05-13 17:00:00|14055.2|14052.4|14056.7|14053.9|14063.2|14060.4|14049.7|14046.9|105
1652461500000|2022-05-13 17:05:00|14057.2|14054.4|14044.7|14041.9|14058.2|14055.4|14041.7|14038.9|117
1652461800000|2022-05-13 17:10:00|14045.2|14042.4|14048.2|14045.4|14051.2|14048.4|14039.7|14036.9|112
1652462100000|2022-05-13 17:15:00|14047.7|14044.9|14040.7|14037.9|14049.2|14046.4|14036.2|14033.4|83
1652462400000|2022-05-13 17:20:00|14041.2|14038.4|14042.2|14039.4|14042.7|14039.9|14031.7|14028.9|143
1652462700000|2022-05-13 17:25:00|14042.7|14039.9|14035.2|14032.4|14047.7|14044.9|14034.2|14031.4|93
1652463000000|2022-05-13 17:30:00|14035.7|14032.9|14042.7|14039.9|14044.2|14041.4|14033.7|14030.9|98
1652463300000|2022-05-13 17:35:00|14043.2|14040.4|14033.7|14030.9|14043.2|14040.4|14030.7|14027.9|75
1652463600000|2022-05-13 17:40:00|14033.2|14030.4|14022.2|14019.4|14033.2|14030.4|14018.7|14015.9|151
1652463900000|2022-05-13 17:45:00|14021.7|14018.9|14026.7|14023.9|14027.7|14024.9|14012.2|14009.4|89
1652464200000|2022-05-13 17:50:00|14026.2|14023.4|14021.2|14018.4|14027.7|14024.9|14015.2|14012.4|65
1652464500000|2022-05-13 17:55:00|14020.7|14017.9|14007.2|14004.4|14021.7|14018.9|14002.7|13999.9|139
1652464800000|2022-05-13 18:00:00|14006.7|14003.9|13981.7|13978.9|14008.7|14005.9|13974.2|13971.4|339
1652465100000|2022-05-13 18:05:00|13981.2|13978.4|13994.2|13991.4|13996.7|13993.9|13971.2|13968.4|239
1652465400000|2022-05-13 18:10:00|13993.7|13990.9|13983.7|13980.9|14001.7|13998.9|13981.2|13978.4|221
1652465700000|2022-05-13 18:15:00|13983.2|13980.4|13998.7|13995.9|13999.2|13996.4|13981.2|13978.4|149
1652466000000|2022-05-13 18:20:00|13999.2|13996.4|13989.2|13986.4|14000.2|13997.4|13982.7|13979.9|155
1652466300000|2022-05-13 18:25:00|13988.7|13985.9|13987.2|13984.4|13995.2|13992.4|13979.2|13976.4|132
1652466600000|2022-05-13 18:30:00|13987.7|13984.9|14001.2|13998.4|14015.7|14012.9|13986.7|13983.9|242
1652466900000|2022-05-13 18:35:00|14000.7|13997.9|13996.7|13993.9|14004.7|14001.9|13988.2|13985.4|123
1652467200000|2022-05-13 18:40:00|13997.2|13994.4|14010.2|14007.4|14013.7|14010.9|13992.7|13989.9|92
1652467500000|2022-05-13 18:45:00|14010.7|14007.9|14005.2|14002.4|14011.7|14008.9|13995.2|13992.4|62
1652467800000|2022-05-13 18:50:00|14004.7|14001.9|14034.2|14031.4|14035.2|14032.4|14002.2|13999.4|195
1652468100000|2022-05-13 18:55:00|14034.7|14031.9|14035.7|14032.9|14037.7|14034.9|14028.2|14025.4|98
1652468400000|2022-05-13 19:00:00|14036.2|14033.4|14026.7|14023.9|14041.7|14038.9|14025.7|14022.9|110
1652468700000|2022-05-13 19:05:00|14027.2|14024.4|14044.2|14041.4|14045.2|14042.4|14026.7|14023.9|85
1652469000000|2022-05-13 19:10:00|14044.7|14041.9|14051.2|14048.4|14051.7|14048.9|14037.7|14034.9|147
1652469300000|2022-05-13 19:15:00|14051.7|14048.9|14049.2|14046.4|14053.7|14050.9|14043.2|14040.4|92
1652469600000|2022-05-13 19:20:00|14048.7|14045.9|14050.2|14047.4|14052.7|14049.9|14039.2|14036.4|62
1652469900000|2022-05-13 19:25:00|14049.7|14046.9|14054.2|14051.4|14056.2|14053.4|14044.2|14041.4|109
1652470200000|2022-05-13 19:30:00|14053.7|14050.9|14032.7|14029.9|14060.2|14057.4|14029.7|14026.9|254
1652470500000|2022-05-13 19:35:00|14033.2|14030.4|14034.7|14031.9|14045.2|14042.4|14022.7|14019.9|141
1652470800000|2022-05-13 19:40:00|14035.2|14032.4|14044.2|14041.4|14051.7|14048.9|14032.2|14029.4|144
1652471100000|2022-05-13 19:45:00|14044.7|14041.9|14043.2|14040.4|14052.2|14049.4|14029.2|14026.4|163
1652471400000|2022-05-13 19:50:00|14046.2|14043.4|14043.2|14040.4|14051.2|14048.4|14022.2|14019.4|457
1652471700000|2022-05-13 19:55:00|14043.7|14040.9|14055.2|14052.4|14056.2|14053.4|14035.7|14032.9|414
1652472000000|2022-05-13 20:00:00|14060.2|14053.2|14040.5|14033.5|14060.2|14053.2|14035.1|14028.1|22
1652472300000|2022-05-13 20:05:00|14041.4|14034.4|14033.5|14026.5|14046.6|14039.6|14031.7|14024.7|0
1652472600000|2022-05-13 20:10:00|14034.4|14027.4|14035.7|14028.7|14042.1|14035.1|14032.9|14025.9|0
1652472900000|2022-05-13 20:15:00|14036.6|14029.6|14055.1|14048.1|14056.8|14049.8|14036.2|14029.2|0
1652473200000|2022-05-13 20:20:00|14056.8|14049.8|14059.2|14052.2|14064.6|14057.6|14050.7|14043.7|0
1652473500000|2022-05-13 20:25:00|14058.8|14051.8|14063.6|14056.6|14065.4|14058.4|14057.5|14050.5|0
1652473800000|2022-05-13 20:30:00|14063.2|14056.2|14064.1|14057.1|14065.2|14058.2|14060.7|14053.7|0
1652474100000|2022-05-13 20:35:00|14064.6|14057.6|14063.3|14056.3|14068.6|14061.6|14061.6|14054.6|0
1652474400000|2022-05-13 20:40:00|14062.4|14055.4|14059.9|14052.9|14063.3|14056.3|14058.1|14051.1|0
1652474700000|2022-05-13 20:45:00|14060.8|14053.8|14053|14046|14063.5|14056.5|14052.2|14045.2|0
1652475000000|2022-05-13 20:50:00|14052.1|14045.1|14042.8|14035.8|14054.8|14047.8|14042.8|14035.8|0
1652475300000|2022-05-13 20:55:00|14042.9|14035.9|14045.2|14038.2|14049.4|14042.4|14041.2|14034.2|0
1652475600000|2022-05-13 21:00:00|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|14045.3|14038.3|0
1652652000000|2022-05-15 22:00:00|14071.6|14064.6|14114.4|14107.4|14114.4|14107.4|14065.4|14058.4|0
1652652300000|2022-05-15 22:05:00|14113.9|14106.9|14121.1|14114.1|14128.2|14121.2|14105.6|14098.6|0
1652652600000|2022-05-15 22:10:00|14122|14115|14132.9|14125.9|14137.4|14130.4|14119.8|14112.8|0
1652652900000|2022-05-15 22:15:00|14132.5|14125.5|14121.1|14114.1|14134.5|14127.5|14120.6|14113.6|0
1652653200000|2022-05-15 22:20:00|14121.5|14114.5|14123.6|14116.6|14125.2|14118.2|14112.3|14105.3|0
1652653500000|2022-05-15 22:25:00|14123.1|14116.1|14119.7|14112.7|14123.6|14116.6|14115.8|14108.8|0
1652653800000|2022-05-15 22:30:00|14120.1|14113.1|14112.7|14105.7|14120.1|14113.1|14108.1|14101.1|0
1652654100000|2022-05-15 22:35:00|14112.3|14105.3|14113.8|14106.8|14115.6|14108.6|14110.5|14103.5|0
1652654400000|2022-05-15 22:40:00|14114.2|14107.2|14117.6|14110.6|14119.3|14112.3|14106.7|14099.7|0
1652654700000|2022-05-15 22:45:00|14117.2|14110.2|14117.4|14110.4|14127.2|14120.2|14111.3|14104.3|0
1652655000000|2022-05-15 22:50:00|14116.9|14109.9|14120.4|14113.4|14124.9|14117.9|14113.9|14106.9|0
1652655300000|2022-05-15 22:55:00|14120.9|14113.9|14115.7|14108.7|14120.9|14113.9|14109.6|14102.6|0
1652655600000|2022-05-15 23:00:00|14116.1|14109.1|14110.5|14103.5|14117.5|14110.5|14108.7|14101.7|0
1652655900000|2022-05-15 23:05:00|14110.9|14103.9|14098.6|14091.6|14113.5|14106.5|14096.1|14089.1|0
1652656200000|2022-05-15 23:10:00|14099.5|14092.5|14103.3|14096.3|14106.8|14099.8|14097.8|14090.8|0
1652656500000|2022-05-15 23:15:00|14104.2|14097.2|14106.1|14099.1|14111.3|14104.3|14098.2|14091.2|0
1652656800000|2022-05-15 23:20:00|14105.7|14098.7|14109.7|14102.7|14110.5|14103.5|14101.8|14094.8|0
1652657100000|2022-05-15 23:25:00|14109.2|14102.2|14102.7|14095.7|14115.8|14108.8|14101.3|14094.3|0
1652657400000|2022-05-15 23:30:00|14104.4|14097.4|14120.3|14113.3|14123.8|14116.8|14102.7|14095.7|0
1652657700000|2022-05-15 23:35:00|14121.2|14114.2|14115.7|14108.7|14122.9|14115.9|14114.9|14107.9|0
1652658000000|2022-05-15 23:40:00|14115.8|14108.8|14117.7|14110.7|14120.3|14113.3|14111.6|14104.6|0
1652658300000|2022-05-15 23:45:00|14118.1|14111.1|14123.5|14116.5|14128.9|14121.9|14118.1|14111.1|0
1652658600000|2022-05-15 23:50:00|14124.4|14117.4|14134.5|14127.5|14138|14131|14122.5|14115.5|0
1652658900000|2022-05-15 23:55:00|14133.7|14126.7|14116.4|14109.4|14135.4|14128.4|14114.7|14107.7|0
1652659200000|2022-05-16 00:00:00|14115.6|14108.6|14099.4|14092.4|14118.2|14111.2|14093.2|14086.2|0
1652659500000|2022-05-16 00:05:00|14099|14092|14091.2|14084.2|14103.4|14096.4|14085.1|14078.1|0
1652659800000|2022-05-16 00:10:00|14092.1|14085.1|14089.7|14082.7|14105.6|14098.6|14089.5|14082.5|0
1652660100000|2022-05-16 00:15:00|14088.9|14081.9|14072.8|14067.8|14088.9|14081.9|14068.3|14063.3|100
1652660400000|2022-05-16 00:20:00|14071.8|14066.8|14086.8|14081.8|14086.8|14081.8|14068.8|14063.8|23
1652660700000|2022-05-16 00:25:00|14086.3|14081.3|14088.3|14083.3|14092.3|14087.3|14080.8|14075.8|16
1652661000000|2022-05-16 00:30:00|14087.8|14082.8|14080.3|14075.3|14089.3|14084.3|14075.3|14070.3|22
1652661300000|2022-05-16 00:35:00|14079.8|14074.8|14073.3|14068.3|14080.8|14075.8|14072.3|14067.3|14
1652661600000|2022-05-16 00:40:00|14073.8|14068.8|14074.8|14069.8|14077.3|14072.3|14072.3|14067.3|10
1652661900000|2022-05-16 00:45:00|14074.3|14069.3|14075.3|14070.3|14079.3|14074.3|14073.3|14068.3|8
1652662200000|2022-05-16 00:50:00|14074.8|14069.8|14081.8|14076.8|14083.8|14078.8|14074.3|14069.3|6
1652662500000|2022-05-16 00:55:00|14082.3|14077.3|14087.3|14082.3|14089.3|14084.3|14080.8|14075.8|10
1652662800000|2022-05-16 01:00:00|14087.8|14082.8|14090.8|14085.8|14095.3|14090.3|14083.8|14078.8|4
1652663100000|2022-05-16 01:05:00|14091.3|14086.3|14101.8|14096.8|14102.8|14097.8|14091.3|14086.3|26
1652663400000|2022-05-16 01:10:00|14102.3|14097.3|14096.3|14091.3|14103.8|14098.8|14093.8|14088.8|20
1652663700000|2022-05-16 01:15:00|14095.8|14090.8|14083.3|14078.3|14096.3|14091.3|14079.8|14074.8|4
1652664000000|2022-05-16 01:20:00|14079.3|14074.3|14064.8|14059.8|14079.3|14074.3|14057.3|14052.3|20
1652664300000|2022-05-16 01:25:00|14065.3|14060.3|14062.8|14057.8|14069.8|14064.8|14058.3|14053.3|17
1652664600000|2022-05-16 01:30:00|14063.3|14058.3|14063.3|14058.3|14067.8|14062.8|14057.8|14052.8|10
1652664900000|2022-05-16 01:35:00|14063.8|14058.8|14036.8|14031.8|14063.8|14058.8|14032.8|14027.8|23
1652665200000|2022-05-16 01:40:00|14036.3|14031.3|14042.3|14037.3|14048.3|14043.3|14035.8|14030.8|8
1652665500000|2022-05-16 01:45:00|14042.8|14037.8|14025.3|14020.3|14047.8|14042.8|14024.3|14019.3|16
1652665800000|2022-05-16 01:50:00|14024.3|14019.3|14029.3|14024.3|14033.3|14028.3|14024.3|14019.3|11
1652666100000|2022-05-16 01:55:00|14028.8|14023.8|14025.8|14020.8|14028.8|14023.8|14017.8|14012.8|14
1652666400000|2022-05-16 02:00:00|14025.3|14020.3|14000.8|13995.8|14025.8|14020.8|13999.8|13994.8|29
1652666700000|2022-05-16 02:05:00|14001.3|13996.3|13991.8|13986.8|14007.3|14002.3|13984.8|13979.8|35
1652667000000|2022-05-16 02:10:00|13991.3|13986.3|13987.3|13982.3|14000.3|13995.3|13984.3|13979.3|12
1652667300000|2022-05-16 02:15:00|13986.8|13981.8|13978.8|13973.8|13995.3|13990.3|13978.3|13973.3|31
1652667600000|2022-05-16 02:20:00|13978.3|13973.3|13961.3|13956.3|13978.3|13973.3|13946.8|13941.8|84
1652667900000|2022-05-16 02:25:00|13960.8|13955.8|13965.8|13960.8|13971.3|13966.3|13957.3|13952.3|20
1652668200000|2022-05-16 02:30:00|13966.3|13961.3|13970.8|13965.8|13971.3|13966.3|13959.3|13954.3|15
1652668500000|2022-05-16 02:35:00|13970.3|13965.3|13976.3|13971.3|13984.3|13979.3|13967.8|13962.8|15
1652668800000|2022-05-16 02:40:00|13975.8|13970.8|13977.8|13972.8|13980.3|13975.3|13967.8|13962.8|6
1652669100000|2022-05-16 02:45:00|13977.3|13972.3|13975.3|13970.3|13982.3|13977.3|13972.3|13967.3|2
1652669400000|2022-05-16 02:50:00|13975.8|13970.8|13982.3|13977.3|13982.8|13977.8|13972.3|13967.3|7
1652669700000|2022-05-16 02:55:00|13981.8|13976.8|13980.8|13975.8|13985.8|13980.8|13978.8|13973.8|6
1652670000000|2022-05-16 03:00:00|13984.3|13979.3|13982.8|13977.8|13987.8|13982.8|13978.3|13973.3|11
1652670300000|2022-05-16 03:05:00|13982.3|13977.3|13977.3|13972.3|13982.8|13977.8|13975.8|13970.8|4
1652670600000|2022-05-16 03:10:00|13978.3|13973.3|13978.3|13973.3|13984.3|13979.3|13976.8|13971.8|4
1652670900000|2022-05-16 03:15:00|13977.8|13972.8|13965.8|13960.8|13977.8|13972.8|13965.8|13960.8|4
1652671200000|2022-05-16 03:20:00|13966.3|13961.3|13947.3|13942.3|13966.3|13961.3|13937.3|13932.3|25
1652671500000|2022-05-16 03:25:00|13946.8|13941.8|13954.8|13949.8|13957.3|13952.3|13945.8|13940.8|3
1652671800000|2022-05-16 03:30:00|13955.3|13950.3|13962.8|13957.8|13966.8|13961.8|13955.3|13950.3|4
1652672100000|2022-05-16 03:35:00|13962.3|13957.3|13970.8|13965.8|13970.8|13965.8|13958.8|13953.8|1
1652672400000|2022-05-16 03:40:00|13970.3|13965.3|13974.8|13969.8|13976.8|13971.8|13956.8|13951.8|30
1652672700000|2022-05-16 03:45:00|13974.3|13969.3|13962.8|13957.8|13975.3|13970.3|13962.3|13957.3|11
1652673000000|2022-05-16 03:50:00|13963.3|13958.3|13972.3|13967.3|13974.3|13969.3|13960.8|13955.8|12
1652673300000|2022-05-16 03:55:00|13972.8|13967.8|13966.3|13961.3|13972.8|13967.8|13965.8|13960.8|6
1652673600000|2022-05-16 04:00:00|13966.8|13961.8|13973.8|13968.8|13977.3|13972.3|13966.8|13961.8|6
1652673900000|2022-05-16 04:05:00|13974.3|13969.3|13973.8|13968.8|13976.8|13971.8|13973.3|13968.3|0
1652674200000|2022-05-16 04:10:00|13973.3|13968.3|13971.3|13966.3|13973.8|13968.8|13968.8|13963.8|1
1652674500000|2022-05-16 04:15:00|13970.3|13965.3|13979.8|13974.8|13979.8|13974.8|13964.3|13959.3|1
1652674800000|2022-05-16 04:20:00|13981.8|13976.8|13984.8|13979.8|13987.8|13982.8|13980.8|13975.8|13
1652675100000|2022-05-16 04:25:00|13985.8|13980.8|13988.8|13983.8|13989.8|13984.8|13977.3|13972.3|7
1652675400000|2022-05-16 04:30:00|13989.3|13984.3|13987.8|13982.8|13991.3|13986.3|13980.3|13975.3|2
1652675700000|2022-05-16 04:35:00|13988.3|13983.3|13988.3|13983.3|13998.8|13993.8|13986.8|13981.8|18
1652676000000|2022-05-16 04:40:00|13988.8|13983.8|13988.8|13983.8|13997.3|13992.3|13988.3|13983.3|23
1652676300000|2022-05-16 04:45:00|13988.3|13983.3|13989.8|13984.8|13990.8|13985.8|13983.8|13978.8|8
1652676600000|2022-05-16 04:50:00|13990.3|13985.3|13992.3|13987.3|13994.3|13989.3|13989.3|13984.3|5
1652676900000|2022-05-16 04:55:00|13992.8|13987.8|13998.3|13993.3|13998.8|13993.8|13991.3|13986.3|11
1652677200000|2022-05-16 05:00:00|13998.8|13993.8|13993.3|13988.3|14003.8|13998.8|13992.8|13987.8|38
1652677500000|2022-05-16 05:05:00|13992.8|13987.8|13993.8|13988.8|13996.8|13991.8|13986.8|13981.8|14
1652677800000|2022-05-16 05:10:00|13994.3|13989.3|13995.3|13990.3|14010.8|14005.8|13991.8|13986.8|43
1652678100000|2022-05-16 05:15:00|13994.8|13989.8|13989.8|13984.8|13996.3|13991.3|13984.3|13979.3|18
1652678400000|2022-05-16 05:20:00|13989.3|13984.3|13987.8|13982.8|13994.3|13989.3|13983.3|13978.3|10
1652678700000|2022-05-16 05:25:00|13987.3|13982.3|13986.8|13981.8|13991.8|13986.8|13980.8|13975.8|7
1652679000000|2022-05-16 05:30:00|13986.3|13981.3|13990.3|13985.3|13993.3|13988.3|13984.8|13979.8|14
1652679300000|2022-05-16 05:35:00|13990.8|13985.8|14005.8|14000.8|14010.3|14005.3|13990.8|13985.8|18
1652679600000|2022-05-16 05:40:00|14004.3|13999.3|14006.8|14001.8|14008.8|14003.8|13999.3|13994.3|16
1652679900000|2022-05-16 05:45:00|14007.8|14002.8|14006.3|14001.3|14007.8|14002.8|14000.3|13995.3|21
1652680200000|2022-05-16 05:50:00|14005.8|14000.8|13996.8|13991.8|14005.8|14000.8|13991.3|13986.3|47
1652680500000|2022-05-16 05:55:00|13997.3|13992.3|13998.3|13993.3|13998.3|13993.3|13992.8|13987.8|51
1652680800000|2022-05-16 06:00:00|13997.2|13994.4|13974.7|13971.9|14008.7|14005.9|13972.7|13969.9|382
1652681100000|2022-05-16 06:05:00|13974.2|13971.4|13964.7|13961.9|13983.2|13980.4|13963.7|13960.9|228
1652681400000|2022-05-16 06:10:00|13965.2|13962.4|13958.7|13955.9|13970.7|13967.9|13952.7|13949.9|174
1652681700000|2022-05-16 06:15:00|13959.2|13956.4|13967.7|13964.9|13980.2|13977.4|13956.7|13953.9|284
1652682000000|2022-05-16 06:20:00|13968.2|13965.4|13961.7|13958.9|13979.7|13976.9|13960.2|13957.4|219
1652682300000|2022-05-16 06:25:00|13962.2|13959.4|13963.2|13960.4|13968.7|13965.9|13955.2|13952.4|263
1652682600000|2022-05-16 06:30:00|13962.7|13959.9|13957.7|13954.9|13971.7|13968.9|13956.2|13953.4|196
1652682900000|2022-05-16 06:35:00|13957.2|13954.4|13956.2|13953.4|13962.2|13959.4|13950.7|13947.9|221
1652683200000|2022-05-16 06:40:00|13955.7|13952.9|13949.2|13946.4|13959.2|13956.4|13947.7|13944.9|113
1652683500000|2022-05-16 06:45:00|13948.7|13945.9|13956.2|13953.4|13961.2|13958.4|13948.2|13945.4|111
1652683800000|2022-05-16 06:50:00|13956.7|13953.9|13956.2|13953.4|13961.7|13958.9|13953.7|13950.9|101
1652684100000|2022-05-16 06:55:00|13958.2|13955.4|13967.7|13964.9|13970.7|13967.9|13954.7|13951.9|294
1652684400000|2022-05-16 07:00:00|13968.2|13965.4|13997|13995.6|14002.5|14001.1|13955|13953.6|1705
1652684700000|2022-05-16 07:05:00|13997.5|13996.1|13959.5|13958.1|14000.5|13999.1|13951.5|13950.1|1208
1652685000000|2022-05-16 07:10:00|13959|13957.6|13944.5|13943.1|13964|13962.6|13928|13926.6|1002
1652685300000|2022-05-16 07:15:00|13945|13943.6|13914.5|13913.1|13953|13951.6|13912.5|13911.1|655
1652685600000|2022-05-16 07:20:00|13914|13912.6|13918.5|13917.1|13919|13917.6|13898.5|13897.1|1052
1652685900000|2022-05-16 07:25:00|13919|13917.6|13943.5|13942.1|13957|13955.6|13914.5|13913.1|662
1652686200000|2022-05-16 07:30:00|13943|13941.6|13949|13947.6|13952.5|13951.1|13936|13934.6|381
1652686500000|2022-05-16 07:35:00|13949.5|13948.1|13945.5|13944.1|13957.5|13956.1|13930|13928.6|432
1652686800000|2022-05-16 07:40:00|13944.6|13943.2|13954.6|13953.2|13962.6|13961.2|13939.6|13938.2|417
1652687100000|2022-05-16 07:45:00|13955.1|13953.7|13955.6|13954.2|13966.6|13965.2|13943.6|13942.2|436
1652687400000|2022-05-16 07:50:00|13956.1|13954.7|13938.6|13937.2|13958.1|13956.7|13935.6|13934.2|419
1652687700000|2022-05-16 07:55:00|13939.1|13937.7|13938.6|13937.2|13949.6|13948.2|13932.1|13930.7|340
1652688000000|2022-05-16 08:00:00|13939.1|13937.7|13953.6|13952.2|13960.1|13958.7|13938.6|13937.2|182
1652688300000|2022-05-16 08:05:00|13954.1|13952.7|13952.1|13950.7|13955.6|13954.2|13936.6|13935.2|262
1652688600000|2022-05-16 08:10:00|13952.6|13951.2|13968.1|13966.7|13969.1|13967.7|13951.6|13950.2|252
1652688900000|2022-05-16 08:15:00|13968.6|13967.2|13987.6|13986.2|13993.1|13991.7|13963.1|13961.7|472
1652689200000|2022-05-16 08:20:00|13988.1|13986.7|13986.1|13984.7|13997.1|13995.7|13980.6|13979.2|471
1652689500000|2022-05-16 08:25:00|13987.1|13985.7|13973.1|13971.7|13990.1|13988.7|13971.6|13970.2|290
1652689800000|2022-05-16 08:30:00|13973.6|13972.2|13992.1|13990.7|14001.6|14000.2|13968.6|13967.2|680
1652690100000|2022-05-16 08:35:00|13992.6|13991.2|14001.6|14000.2|14013.1|14011.7|13984.6|13983.2|756
1652690400000|2022-05-16 08:40:00|14002.1|14000.7|13998.6|13997.2|14004.1|14002.7|13985.6|13984.2|256
1652690700000|2022-05-16 08:45:00|13999.1|13997.7|14008.6|14007.2|14008.6|14007.2|13994.1|13992.7|281
1652691000000|2022-05-16 08:50:00|14008.1|14006.7|14017.6|14016.2|14024.1|14022.7|14002.1|14000.7|445
1652691300000|2022-05-16 08:55:00|14017.1|14015.7|14040.6|14039.2|14041.1|14039.7|14014.6|14013.2|542
1652691600000|2022-05-16 09:00:00|14040.1|14038.7|14034.1|14032.7|14043.1|14041.7|14032.6|14031.2|490
1652691900000|2022-05-16 09:05:00|14034.6|14033.2|14024.1|14022.7|14035.1|14033.7|14019.6|14018.2|281
1652692200000|2022-05-16 09:10:00|14024.6|14023.2|14016.6|14015.2|14027.6|14026.2|14016.1|14014.7|201
1652692500000|2022-05-16 09:15:00|14016.1|14014.7|14005.1|14003.7|14016.6|14015.2|14004.1|14002.7|304
1652692800000|2022-05-16 09:20:00|14005.6|14004.2|13986.1|13984.7|14006.6|14005.2|13985.1|13983.7|430
1652693100000|2022-05-16 09:25:00|13986.6|13985.2|13974.6|13973.2|13989.1|13987.7|13970.6|13969.2|625
1652693400000|2022-05-16 09:30:00|13975.1|13973.7|13979.1|13977.7|13983.1|13981.7|13967.1|13965.7|496
1652693700000|2022-05-16 09:35:00|13978.6|13977.2|13963.6|13962.2|13978.6|13977.2|13961.6|13960.2|428
1652694000000|2022-05-16 09:40:00|13963.1|13961.7|13968.6|13967.2|13975.1|13973.7|13961.6|13960.2|283
1652694300000|2022-05-16 09:45:00|13969.1|13967.7|13969.6|13968.2|13971.1|13969.7|13964.6|13963.2|204
1652694600000|2022-05-16 09:50:00|13969.1|13967.7|13963.1|13961.7|13970.6|13969.2|13960.6|13959.2|173
1652694900000|2022-05-16 09:55:00|13962.6|13961.2|13953.6|13952.2|13963.1|13961.7|13947.1|13945.7|335
1652695200000|2022-05-16 10:00:00|13954.1|13952.7|13956.6|13955.2|13963.6|13962.2|13951.6|13950.2|335
1652695500000|2022-05-16 10:05:00|13957.1|13955.7|13946.6|13945.2|13958.6|13957.2|13942.1|13940.7|260
1652695800000|2022-05-16 10:10:00|13947.1|13945.7|13944.6|13943.2|13952.1|13950.7|13939.1|13937.7|301
1652696100000|2022-05-16 10:15:00|13945.1|13943.7|13943.6|13942.2|13948.1|13946.7|13937.1|13935.7|212
1652696400000|2022-05-16 10:20:00|13943.1|13941.7|13935.1|13933.7|13943.6|13942.2|13933.1|13931.7|252
1652696700000|2022-05-16 10:25:00|13936.6|13935.2|13955.6|13954.2|13962.1|13960.7|13936.1|13934.7|367
1652697000000|2022-05-16 10:30:00|13955.1|13953.7|13947.1|13945.7|13955.6|13954.2|13941.1|13939.7|178
1652697300000|2022-05-16 10:35:00|13947.6|13946.2|13955.6|13954.2|13957.1|13955.7|13942.1|13940.7|146
1652697600000|2022-05-16 10:40:00|13955.1|13953.7|13946.6|13945.2|13955.6|13954.2|13943.6|13942.2|227
1652697900000|2022-05-16 10:45:00|13947.1|13945.7|13953.1|13951.7|13960.1|13958.7|13946.6|13945.2|211
1652698200000|2022-05-16 10:50:00|13952.6|13951.2|13942.6|13941.2|13953.6|13952.2|13941.1|13939.7|151
1652698500000|2022-05-16 10:55:00|13942.1|13940.7|13942.1|13940.7|13950.1|13948.7|13940.1|13938.7|219
1652698800000|2022-05-16 11:00:00|13943.1|13941.7|13936.6|13935.2|13947.6|13946.2|13933.6|13932.2|255
1652699100000|2022-05-16 11:05:00|13936.1|13934.7|13952.6|13951.2|13954.1|13952.7|13934.1|13932.7|279
1652699400000|2022-05-16 11:10:00|13952.1|13950.7|13953.1|13951.7|13955.6|13954.2|13948.6|13947.2|188
1652699700000|2022-05-16 11:15:00|13952.6|13951.2|13959.1|13957.7|13963.1|13961.7|13950.6|13949.2|251
1652700000000|2022-05-16 11:20:00|13959.6|13958.2|13952.6|13951.2|13962.6|13961.2|13948.6|13947.2|196
1652700300000|2022-05-16 11:25:00|13952.1|13950.7|13938.1|13936.7|13952.6|13951.2|13935.6|13934.2|286
1652700600000|2022-05-16 11:30:00|13937.6|13936.2|13929.6|13928.2|13939.1|13937.7|13929.1|13927.7|199
1652700900000|2022-05-16 11:35:00|13930.1|13928.7|13936.1|13934.7|13942.1|13940.7|13929.1|13927.7|138
1652701200000|2022-05-16 11:40:00|13935.7|13934.3|13937.2|13935.8|13940.7|13939.3|13934.2|13932.8|131
1652701500000|2022-05-16 11:45:00|13937.7|13936.3|13933.7|13932.3|13940.2|13938.8|13933.2|13931.8|116
1652701800000|2022-05-16 11:50:00|13933.2|13931.8|13932.2|13930.8|13936.2|13934.8|13926.7|13925.3|183
1652702100000|2022-05-16 11:55:00|13932.7|13931.3|13925.2|13923.8|13934.2|13932.8|13924.7|13923.3|170
1652702400000|2022-05-16 12:00:00|13925.7|13924.3|13930.2|13928.8|13934.7|13933.3|13920.7|13919.3|297
1652702700000|2022-05-16 12:05:00|13929.7|13928.3|13929.2|13927.8|13933.2|13931.8|13922.7|13921.3|152
1652703000000|2022-05-16 12:10:00|13929.7|13928.3|13939.2|13937.8|13941.7|13940.3|13927.2|13925.8|168
1652703300000|2022-05-16 12:15:00|13939.7|13938.3|13943.2|13941.8|13944.7|13943.3|13936.2|13934.8|183
1652703600000|2022-05-16 12:20:00|13943.7|13942.3|13948.2|13946.8|13953.2|13951.8|13943.2|13941.8|257
1652703900000|2022-05-16 12:25:00|13947.7|13946.3|13951.2|13949.8|13953.2|13951.8|13942.2|13940.8|171
1652704200000|2022-05-16 12:30:00|13951.7|13950.3|13957.2|13955.8|13958.7|13957.3|13940.7|13939.3|285
1652704500000|2022-05-16 12:35:00|13957.7|13956.3|13952.2|13950.8|13963.7|13962.3|13946.7|13945.3|279
1652704800000|2022-05-16 12:40:00|13952.7|13951.3|13950.2|13948.8|13954.7|13953.3|13945.7|13944.3|172
1652705100000|2022-05-16 12:45:00|13950.7|13949.3|13939.2|13937.8|13951.2|13949.8|13936.7|13935.3|164
1652705400000|2022-05-16 12:50:00|13938.7|13937.3|13938.2|13936.8|13944.7|13943.3|13936.2|13934.8|142
1652705700000|2022-05-16 12:55:00|13938.7|13937.3|13931.7|13930.3|13940.7|13939.3|13925.7|13924.3|329
1652706000000|2022-05-16 13:00:00|13932.2|13930.8|13933.2|13931.8|13937.7|13936.3|13928.2|13926.8|222
1652706300000|2022-05-16 13:05:00|13932.7|13931.3|13928.2|13926.8|13935.2|13933.8|13921.2|13919.8|165
1652706600000|2022-05-16 13:10:00|13927.7|13926.3|13922.2|13920.8|13930.2|13928.8|13918.2|13916.8|211
1652706900000|2022-05-16 13:15:00|13921.7|13920.3|13912.7|13911.3|13924.2|13922.8|13911.2|13909.8|272
1652707200000|2022-05-16 13:20:00|13912.2|13910.8|13913.7|13912.3|13915.7|13914.3|13902.2|13900.8|575
1652707500000|2022-05-16 13:25:00|13914.2|13912.8|13917.2|13915.8|13926.7|13925.3|13913.2|13911.8|383
1652707800000|2022-05-16 13:30:00|13916.7|13915.3|13911.2|13909.8|13927.2|13925.8|13900.7|13899.3|691
1652708100000|2022-05-16 13:35:00|13911.7|13910.3|13922.2|13920.8|13922.7|13921.3|13878.2|13876.8|1467
1652708400000|2022-05-16 13:40:00|13922.7|13921.3|13892.2|13890.8|13930.7|13929.3|13890.7|13889.3|710
1652708700000|2022-05-16 13:45:00|13891.7|13890.3|13881.2|13879.8|13902.2|13900.8|13868.2|13866.8|692
1652709000000|2022-05-16 13:50:00|13881.7|13880.3|13903.2|13901.8|13907.2|13905.8|13875.7|13874.3|751
1652709300000|2022-05-16 13:55:00|13903.7|13902.3|13894.2|13892.8|13911.2|13909.8|13887.7|13886.3|456
1652709600000|2022-05-16 14:00:00|13893.7|13892.3|13876.2|13874.8|13899.7|13898.3|13862.7|13861.3|644
1652709900000|2022-05-16 14:05:00|13876.7|13875.3|13922.2|13920.8|13923.7|13922.3|13875.2|13873.8|600
1652710200000|2022-05-16 14:10:00|13922.1|13920.7|13928.6|13927.2|13943.6|13942.2|13914.1|13912.7|621
1652710500000|2022-05-16 14:15:00|13929.1|13927.7|13943.1|13941.7|13948.1|13946.7|13927.1|13925.7|509
1652710800000|2022-05-16 14:20:00|13944.1|13942.7|13946.6|13945.2|13959.1|13957.7|13938.6|13937.2|478
1652711100000|2022-05-16 14:25:00|13946.1|13944.7|13953.1|13951.7|13958.6|13957.2|13927.6|13926.2|498
1652711400000|2022-05-16 14:30:00|13951.1|13949.7|13924.6|13923.2|13953.6|13952.2|13914.1|13912.7|437
1652711700000|2022-05-16 14:35:00|13925.1|13923.7|13923.1|13921.7|13931.1|13929.7|13917.6|13916.2|448
1652712000000|2022-05-16 14:40:00|13922.6|13921.2|13929.1|13927.7|13930.6|13929.2|13910.6|13909.2|425
1652712300000|2022-05-16 14:45:00|13929.6|13928.2|13906.1|13904.7|13929.6|13928.2|13906.1|13904.7|305
1652712600000|2022-05-16 14:50:00|13906.6|13905.2|13908.1|13906.7|13918.1|13916.7|13902.1|13900.7|368
1652712900000|2022-05-16 14:55:00|13908.6|13907.2|13908.6|13907.2|13917.6|13916.2|13900.6|13899.2|499
1652713200000|2022-05-16 15:00:00|13909.1|13907.7|13916.1|13914.7|13919.1|13917.7|13902.1|13900.7|417
1652713500000|2022-05-16 15:05:00|13915.6|13914.2|13925.6|13924.2|13927.6|13926.2|13900.6|13899.2|458
1652713800000|2022-05-16 15:10:00|13926.1|13924.7|13929.6|13928.2|13934.1|13932.7|13918.6|13917.2|388
1652714100000|2022-05-16 15:15:00|13930.1|13928.7|13943.6|13942.2|13946.1|13944.7|13928.1|13926.7|375
1652714400000|2022-05-16 15:20:00|13943.1|13941.7|13944.1|13942.7|13946.1|13944.7|13929.6|13928.2|566
1652714700000|2022-05-16 15:25:00|13943.6|13942.2|13940.1|13938.7|13944.6|13943.2|13930.1|13928.7|974
1652715000000|2022-05-16 15:30:00|13940.8|13938|13964.3|13961.5|13964.3|13961.5|13924.8|13922|1689
1652715300000|2022-05-16 15:35:00|13963.8|13961|13969.8|13967|13975.8|13973|13923.8|13921|1055
1652715600000|2022-05-16 15:40:00|13970.3|13967.5|13983.8|13981|13984.8|13982|13955.3|13952.5|371
1652715900000|2022-05-16 15:45:00|13983.3|13980.5|13995.8|13993|14001.8|13999|13979.3|13976.5|566
1652716200000|2022-05-16 15:50:00|13996.3|13993.5|14003.3|14000.5|14004.3|14001.5|13984.3|13981.5|320
1652716500000|2022-05-16 15:55:00|14002.8|14000|14006.3|14003.5|14009.3|14006.5|13999.8|13997|177
1652716800000|2022-05-16 16:00:00|14006.8|14004|14000.8|13998|14012.3|14009.5|13998.3|13995.5|249
1652717100000|2022-05-16 16:05:00|14000.3|13997.5|13982.8|13980|14001.3|13998.5|13981.8|13979|185
1652717400000|2022-05-16 16:10:00|13983.3|13980.5|13977.8|13975|13986.8|13984|13973.3|13970.5|160
1652717700000|2022-05-16 16:15:00|13978.3|13975.5|13975.8|13973|13981.8|13979|13965.8|13963|147
1652718000000|2022-05-16 16:20:00|13975.3|13972.5|13970.3|13967.5|13980.3|13977.5|13966.8|13964|122
1652718300000|2022-05-16 16:25:00|13970.8|13968|13976.8|13974|13981.8|13979|13967.3|13964.5|108
1652718600000|2022-05-16 16:30:00|13976.3|13973.5|13984.8|13982|13985.8|13983|13969.3|13966.5|89
1652718900000|2022-05-16 16:35:00|13985.3|13982.5|13967.8|13965|13996.3|13993.5|13967.3|13964.5|112
1652719200000|2022-05-16 16:40:00|13968.3|13965.5|13967.8|13965|13973.8|13971|13964.3|13961.5|94
1652719500000|2022-05-16 16:45:00|13967.3|13964.5|13981.8|13979|13982.3|13979.5|13962.8|13960|124
1652719800000|2022-05-16 16:50:00|13982.3|13979.5|13966.8|13964|13984.3|13981.5|13964.8|13962|85
1652720100000|2022-05-16 16:55:00|13967.3|13964.5|13970.8|13968|13974.8|13972|13962.8|13960|63
1652720400000|2022-05-16 17:00:00|13970.3|13967.5|13978.8|13976|13979.8|13977|13961.3|13958.5|77
1652720700000|2022-05-16 17:05:00|13978.3|13975.5|13989.8|13987|13991.8|13989|13972.3|13969.5|96
1652721000000|2022-05-16 17:10:00|13989.3|13986.5|14004.3|14001.5|14008.8|14006|13986.8|13984|148
1652721300000|2022-05-16 17:15:00|14004.8|14002|13990.3|13987.5|14008.3|14005.5|13986.8|13984|140
1652721600000|2022-05-16 17:20:00|13989.8|13987|14013.8|14011|14021.3|14018.5|13986.3|13983.5|148
1652721900000|2022-05-16 17:25:00|14014.3|14011.5|14028.8|14026|14030.8|14028|14009.3|14006.5|166
1652722200000|2022-05-16 17:30:00|14028.3|14025.5|14031.8|14029|14036.3|14033.5|14026.8|14024|148
1652722500000|2022-05-16 17:35:00|14031.3|14028.5|14026.8|14024|14035.8|14033|14020.8|14018|225
1652722800000|2022-05-16 17:40:00|14026.3|14023.5|14035.8|14033|14040.8|14038|14014.3|14011.5|233
1652723100000|2022-05-16 17:45:00|14035.3|14032.5|14024.8|14022|14035.8|14033|14021.3|14018.5|163
1652723400000|2022-05-16 17:50:00|14025.3|14022.5|14023.8|14021|14031.8|14029|14017.8|14015|108
1652723700000|2022-05-16 17:55:00|14024.3|14021.5|14025.8|14023|14033.3|14030.5|14020.8|14018|87
1652724000000|2022-05-16 18:00:00|14026.3|14023.5|14030.8|14028|14032.8|14030|14013.3|14010.5|111
1652724300000|2022-05-16 18:05:00|14031.3|14028.5|14041.3|14038.5|14047.8|14045|14030.3|14027.5|240
1652724600000|2022-05-16 18:10:00|14041.8|14039|14033.8|14031|14041.8|14039|14026.8|14024|122
1652724900000|2022-05-16 18:15:00|14033.3|14030.5|14037.8|14035|14044.3|14041.5|14029.8|14027|149
1652725200000|2022-05-16 18:20:00|14038.3|14035.5|14049.8|14047|14050.8|14048|14034.8|14032|177
1652725500000|2022-05-16 18:25:00|14050.3|14047.5|14058.3|14055.5|14060.3|14057.5|14041.8|14039|340
1652725800000|2022-05-16 18:30:00|14058.8|14056|14060.8|14058|14065.8|14063|14056.3|14053.5|257
1652726100000|2022-05-16 18:35:00|14061.3|14058.5|14053.8|14051|14061.8|14059|14046.3|14043.5|306
1652726400000|2022-05-16 18:40:00|14054.3|14051.5|14045.8|14043|14059.3|14056.5|14044.8|14042|97
1652726700000|2022-05-16 18:45:00|14046.3|14043.5|14036.3|14033.5|14051.8|14049|14034.3|14031.5|235
1652727000000|2022-05-16 18:50:00|14036.8|14034|14039.3|14036.5|14048.3|14045.5|14029.8|14027|162
1652727300000|2022-05-16 18:55:00|14038.8|14036|14042.8|14040|14048.3|14045.5|14036.8|14034|134
1652727600000|2022-05-16 19:00:00|14042.3|14039.5|14044.8|14042|14047.8|14045|14035.8|14033|92
1652727900000|2022-05-16 19:05:00|14045.3|14042.5|14034.3|14031.5|14050.3|14047.5|14033.8|14031|134
1652728200000|2022-05-16 19:10:00|14034.8|14032|14016.8|14014|14034.8|14032|14011.3|14008.5|325
1652728500000|2022-05-16 19:15:00|14016.3|14013.5|14014.8|14012|14024.3|14021.5|14005.8|14003|255
1652728800000|2022-05-16 19:20:00|14014.3|14011.5|14012.8|14010|14015.8|14013|14003.8|14001|155
1652729100000|2022-05-16 19:25:00|14013.3|14010.5|14015.8|14013|14018.3|14015.5|14008.3|14005.5|107
1652729400000|2022-05-16 19:30:00|14014.8|14012|14005.8|14003|14023.3|14020.5|14003.3|14000.5|209
1652729700000|2022-05-16 19:35:00|14005.3|14002.5|14011.3|14008.5|14015.3|14012.5|13998.3|13995.5|205
1652730000000|2022-05-16 19:40:00|14011.8|14009|14002.8|14000|14014.8|14012|14000.8|13998|103
1652730300000|2022-05-16 19:45:00|14002.3|13999.5|14002.8|14000|14007.8|14005|13996.8|13994|168
1652730600000|2022-05-16 19:50:00|14003.3|14000.5|14010.3|14007.5|14030.8|14028|14003.3|14000.5|412
1652730900000|2022-05-16 19:55:00|14011.8|14009|14010.3|14007.5|14014.8|14012|13992.3|13989.5|450
1652731200000|2022-05-16 20:00:00|14016.1|14009.1|14006.8|13999.8|14018.8|14011.8|13996.9|13989.9|12
1652731500000|2022-05-16 20:05:00|14005.1|13998.1|14001.9|13994.9|14011.5|14004.5|13999.2|13992.2|0
1652731800000|2022-05-16 20:10:00|14002.8|13995.8|14008.8|14001.8|14014|14007|14002.8|13995.8|0
1652732100000|2022-05-16 20:15:00|14009.6|14002.6|14004.4|13997.4|14009.7|14002.7|14003.4|13996.4|0
1652732400000|2022-05-16 20:20:00|14004|13997|13997.5|13990.5|14004.4|13997.4|13997.5|13990.5|0
1652732700000|2022-05-16 20:25:00|13999.3|13992.3|13998.5|13991.5|14002.4|13995.4|13997.5|13990.5|0
1652733000000|2022-05-16 20:30:00|13999.4|13992.4|13997.7|13990.7|14001.3|13994.3|13996|13989|0
1652733300000|2022-05-16 20:35:00|13997.6|13990.6|13996.1|13989.1|13999.5|13992.5|13995.2|13988.2|0
1652733600000|2022-05-16 20:40:00|13996|13989|13994.3|13987.3|13997.8|13990.8|13992.5|13985.5|0
1652733900000|2022-05-16 20:45:00|13995.2|13988.2|13994.7|13987.7|13995.4|13988.4|13994.3|13987.3|0
1652734200000|2022-05-16 20:50:00|13994.6|13987.6|13994.8|13987.8|13995.6|13988.6|13994.6|13987.6|0
1652734500000|2022-05-16 20:55:00|13995.6|13988.6|13994.4|13987.4|13996.5|13989.5|13994.3|13987.3|0
1652734800000|2022-05-16 21:00:00|13993.6|13986.6|13993.1|13986.1|13993.6|13986.6|13992.6|13985.6|0
1652735100000|2022-05-16 21:05:00|13993.5|13986.5|13993.4|13986.4|13993.6|13986.6|13993.1|13986.1|0
1652735400000|2022-05-16 21:10:00|13994.8|13987.8|13996.1|13989.1|13996.3|13989.3|13994.4|13987.4|0
1652735700000|2022-05-16 21:15:00|13995.3|13988.3|13995.9|13988.9|13998.4|13991.4|13995.2|13988.2|0
1652736000000|2022-05-16 21:20:00|13996.3|13989.3|13997.7|13990.7|13997.7|13990.7|13996.3|13989.3|0
1652736300000|2022-05-16 21:25:00|13997.6|13990.6|13996.5|13989.5|13997.6|13990.6|13996.1|13989.1|0
1652736600000|2022-05-16 21:30:00|13995.9|13988.9|13991.1|13984.1|13995.9|13988.9|13990.7|13983.7|0
1652736900000|2022-05-16 21:35:00|13991.6|13984.6|13992.9|13985.9|13994|13987|13991.6|13984.6|0
1652737200000|2022-05-16 21:40:00|13992.8|13985.8|13992.5|13985.5|13992.9|13985.9|13992.5|13985.5|0
1652737500000|2022-05-16 21:45:00|13992.8|13985.8|13994.7|13987.7|13995.3|13988.3|13992.5|13985.5|0
1652737800000|2022-05-16 21:50:00|13994.8|13987.8|13993.6|13986.6|13995.7|13988.7|13993.6|13986.6|0
1652738100000|2022-05-16 21:55:00|13994.2|13987.2|13994.5|13987.5|13995.6|13988.6|13994.2|13987.2|0
1652738400000|2022-05-16 22:00:00|13999.7|13992.7|14010.9|14003.9|14012.3|14005.3|13998.4|13991.4|0
1652738700000|2022-05-16 22:05:00|14010.5|14003.5|14007.1|14000.1|14011.5|14004.5|14002.8|13995.8|0
1652739000000|2022-05-16 22:10:00|14009.8|14002.8|14009.8|14002.8|14011.5|14004.5|14009.8|14002.8|0
1652739300000|2022-05-16 22:15:00|14010.7|14003.7|14014.6|14007.6|14016.9|14009.9|14010.7|14003.7|0
1652739600000|2022-05-16 22:20:00|14015.1|14008.1|14010.9|14003.9|14015.9|14008.9|14009.8|14002.8|0
1652739900000|2022-05-16 22:25:00|14011.4|14004.4|14014.5|14007.5|14016.7|14009.7|14011.4|14004.4|0
1652740200000|2022-05-16 22:30:00|14014.1|14007.1|14018.8|14011.8|14018.8|14011.8|14013.6|14006.6|0
1652740500000|2022-05-16 22:35:00|14018.3|14011.3|14021.4|14014.4|14021.4|14014.4|14017.9|14010.9|0
1652740800000|2022-05-16 22:40:00|14022.3|14015.3|14018.7|14011.7|14022.7|14015.7|14018.7|14011.7|0
1652741100000|2022-05-16 22:45:00|14017.8|14010.8|14016|14009|14017.8|14010.8|14014.2|14007.2|0
1652741400000|2022-05-16 22:50:00|14015.9|14008.9|14017.5|14010.5|14017.5|14010.5|14014|14007|0
1652741700000|2022-05-16 22:55:00|14017.9|14010.9|14016.6|14009.6|14019.3|14012.3|14014.9|14007.9|0
1652742000000|2022-05-16 23:00:00|14017.1|14010.1|14017|14010|14019.3|14012.3|14016.1|14009.1|0
1652742300000|2022-05-16 23:05:00|14017.4|14010.4|14017.9|14010.9|14019.6|14012.6|14016.1|14009.1|0
1652742600000|2022-05-16 23:10:00|14018.3|14011.3|14019.7|14012.7|14019.7|14012.7|14017.9|14010.9|0
1652742900000|2022-05-16 23:15:00|14020.1|14013.1|14018.8|14011.8|14021.4|14014.4|14018.8|14011.8|0
1652743200000|2022-05-16 23:20:00|14019.7|14012.7|14018.6|14011.6|14020.6|14013.6|14018.6|14011.6|0
1652743500000|2022-05-16 23:25:00|14019.5|14012.5|14012.5|14005.5|14019.5|14012.5|14012|14005|0
1652743800000|2022-05-16 23:30:00|14012|14005|14009.5|14002.5|14012|14005|14003.6|13996.6|0
1652744100000|2022-05-16 23:35:00|14009.1|14002.1|14006.9|13999.9|14011.3|14004.3|14006|13999|0
1652744400000|2022-05-16 23:40:00|14007.4|14000.4|14008.7|14001.7|14009.6|14002.6|14005.2|13998.2|0
1652744700000|2022-05-16 23:45:00|14009.6|14002.6|14023.4|14016.4|14023.4|14016.4|14008.7|14001.7|0
1652745000000|2022-05-16 23:50:00|14024.3|14017.3|14019|14012|14025.1|14018.1|14019|14012|0
1652745300000|2022-05-16 23:55:00|14019.4|14012.4|14025|14018|14025.5|14018.5|14019|14012|0
1652745600000|2022-05-17 00:00:00|14025.9|14018.9|14013.8|14006.8|14025.9|14018.9|14008.6|14001.6|0
1652745900000|2022-05-17 00:05:00|14013.4|14006.4|14012.8|14005.8|14016.4|14009.4|14010.1|14003.1|0
1652746200000|2022-05-17 00:10:00|14013.6|14006.6|14007.1|14000.1|14015.4|14008.4|14007.1|14000.1|0
1652746500000|2022-05-17 00:15:00|14008|14001|14030.9|14025.9|14032.4|14027.4|13999.9|13994.9|50
1652746800000|2022-05-17 00:20:00|14031.4|14026.4|14046.4|14041.4|14053.4|14048.4|14028.4|14023.4|14
1652747100000|2022-05-17 00:25:00|14046.9|14041.9|14051.9|14046.9|14051.9|14046.9|14043.4|14038.4|11
1652747400000|2022-05-17 00:30:00|14052.4|14047.4|14030.9|14025.9|14053.9|14048.9|14030.4|14025.4|14
1652747700000|2022-05-17 00:35:00|14030.4|14025.4|14026.4|14021.4|14032.9|14027.9|14024.4|14019.4|4
1652748000000|2022-05-17 00:40:00|14025.9|14020.9|14029.4|14024.4|14030.4|14025.4|14023.9|14018.9|2
1652748300000|2022-05-17 00:45:00|14029.9|14024.9|14026.4|14021.4|14032.9|14027.9|14026.4|14021.4|4
1652748600000|2022-05-17 00:50:00|14027.4|14022.4|14028.9|14023.9|14033.9|14028.9|14026.4|14021.4|0
1652748900000|2022-05-17 00:55:00|14028.4|14023.4|14025.9|14020.9|14030.4|14025.4|14019.4|14014.4|6
1652749200000|2022-05-17 01:00:00|14026.4|14021.4|14015.9|14010.9|14026.9|14021.9|14015.9|14010.9|5
1652749500000|2022-05-17 01:05:00|14016.9|14011.9|14019.9|14014.9|14023.9|14018.9|14016.9|14011.9|1
1652749800000|2022-05-17 01:10:00|14019.4|14014.4|14022.9|14017.9|14024.9|14019.9|14017.9|14012.9|4
1652750100000|2022-05-17 01:15:00|14022.4|14017.4|14021.9|14016.9|14025.9|14020.9|14018.4|14013.4|8
1652750400000|2022-05-17 01:20:00|14021.4|14016.4|14027.4|14022.4|14037.4|14032.4|14021.4|14016.4|12
1652750700000|2022-05-17 01:25:00|14027.9|14022.9|14035.4|14030.4|14036.4|14031.4|14027.9|14022.9|9
1652751000000|2022-05-17 01:30:00|14032.9|14027.9|14031.9|14026.9|14039.4|14034.4|14023.4|14018.4|12
1652751300000|2022-05-17 01:35:00|14032.4|14027.4|14059.4|14054.4|14062.4|14057.4|14032.4|14027.4|12
1652751600000|2022-05-17 01:40:00|14058.9|14053.9|14055.4|14050.4|14059.4|14054.4|14051.4|14046.4|9
1652751900000|2022-05-17 01:45:00|14055.9|14050.9|14059.9|14054.9|14059.9|14054.9|14053.9|14048.9|2
1652752200000|2022-05-17 01:50:00|14060.4|14055.4|14069.4|14064.4|14070.9|14065.9|14058.4|14053.4|6
1652752500000|2022-05-17 01:55:00|14069.9|14064.9|14072.9|14067.9|14074.4|14069.4|14069.4|14064.4|1
1652752800000|2022-05-17 02:00:00|14072.4|14067.4|14068.9|14063.9|14073.9|14068.9|14064.4|14059.4|28
1652753100000|2022-05-17 02:05:00|14068.4|14063.4|14065.4|14060.4|14072.4|14067.4|14064.9|14059.9|18
1652753400000|2022-05-17 02:10:00|14064.9|14059.9|14059.9|14054.9|14066.9|14061.9|14059.9|14054.9|2
1652753700000|2022-05-17 02:15:00|14060.4|14055.4|14047.9|14042.9|14061.9|14056.9|14046.4|14041.4|10
1652754000000|2022-05-17 02:20:00|14047.4|14042.4|14040.4|14035.4|14047.4|14042.4|14039.9|14034.9|1
1652754300000|2022-05-17 02:25:00|14040.9|14035.9|14039.4|14034.4|14044.9|14039.9|14037.4|14032.4|2
1652754600000|2022-05-17 02:30:00|14039.9|14034.9|14045.4|14040.4|14046.4|14041.4|14039.4|14034.4|2
1652754900000|2022-05-17 02:35:00|14044.9|14039.9|14041.9|14036.9|14045.4|14040.4|14041.4|14036.4|0
1652755200000|2022-05-17 02:40:00|14042.4|14037.4|14050.4|14045.4|14051.4|14046.4|14042.4|14037.4|1
1652755500000|2022-05-17 02:45:00|14049.9|14044.9|14048.9|14043.9|14051.9|14046.9|14044.9|14039.9|1
1652755800000|2022-05-17 02:50:00|14048.4|14043.4|14038.9|14033.9|14048.9|14043.9|14037.9|14032.9|9
1652756100000|2022-05-17 02:55:00|14039.4|14034.4|14041.9|14036.9|14041.9|14036.9|14039.4|14034.4|0
1652756400000|2022-05-17 03:00:00|14042.4|14037.4|14044.9|14039.9|14047.9|14042.9|14041.4|14036.4|9
1652756700000|2022-05-17 03:05:00|14045.4|14040.4|14051.4|14046.4|14052.4|14047.4|14044.9|14039.9|13
1652757000000|2022-05-17 03:10:00|14055.4|14050.4|14051.9|14046.9|14055.9|14050.9|14049.9|14044.9|11
1652757300000|2022-05-17 03:15:00|14051.4|14046.4|14044.9|14039.9|14051.4|14046.4|14042.9|14037.9|5
1652757600000|2022-05-17 03:20:00|14044.4|14039.4|14049.9|14044.9|14050.4|14045.4|14042.9|14037.9|4
1652757900000|2022-05-17 03:25:00|14050.4|14045.4|14056.9|14051.9|14057.4|14052.4|14049.9|14044.9|3
1652758200000|2022-05-17 03:30:00|14057.4|14052.4|14058.4|14053.4|14058.9|14053.9|14055.9|14050.9|8
1652758500000|2022-05-17 03:35:00|14060.4|14055.4|14059.9|14054.9|14060.4|14055.4|14058.9|14053.9|1
1652758800000|2022-05-17 03:40:00|14060.4|14055.4|14062.9|14057.9|14063.9|14058.9|14059.9|14054.9|14
1652759100000|2022-05-17 03:45:00|14063.9|14058.9|14065.9|14060.9|14066.4|14061.4|14063.9|14058.9|2
1652759400000|2022-05-17 03:50:00|14066.4|14061.4|14062.9|14057.9|14066.4|14061.4|14062.4|14057.4|4
1652759700000|2022-05-17 03:55:00|14062.4|14057.4|14061.4|14056.4|14062.9|14057.9|14059.9|14054.9|2
1652760000000|2022-05-17 04:00:00|14060.9|14055.9|14059.9|14054.9|14062.4|14057.4|14059.9|14054.9|3
1652760300000|2022-05-17 04:05:00|14060.4|14055.4|14062.4|14057.4|14064.4|14059.4|14060.4|14055.4|7
1652760600000|2022-05-17 04:10:00|14061.9|14056.9|14064.9|14059.9|14066.4|14061.4|14061.4|14056.4|1
1652760900000|2022-05-17 04:15:00|14065.4|14060.4|14063.9|14058.9|14065.4|14060.4|14062.9|14057.9|2
1652761200000|2022-05-17 04:20:00|14063.4|14058.4|14063.9|14058.9|14064.4|14059.4|14063.4|14058.4|1
1652761500000|2022-05-17 04:25:00|14063.4|14058.4|14055.4|14050.4|14063.4|14058.4|14052.4|14047.4|23
1652761800000|2022-05-17 04:30:00|14055.9|14050.9|14051.9|14046.9|14060.9|14055.9|14051.9|14046.9|16
1652762100000|2022-05-17 04:35:00|14052.9|14047.9|14052.4|14047.4|14053.4|14048.4|14050.4|14045.4|3
1652762400000|2022-05-17 04:40:00|14051.9|14046.9|14060.9|14055.9|14061.9|14056.9|14050.9|14045.9|2
1652762700000|2022-05-17 04:45:00|14060.4|14055.4|14059.9|14054.9|14061.4|14056.4|14059.4|14054.4|2
1652763000000|2022-05-17 04:50:00|14060.9|14055.9|14054.9|14049.9|14060.9|14055.9|14054.4|14049.4|4
1652763300000|2022-05-17 04:55:00|14053.9|14048.9|14060.9|14055.9|14065.9|14060.9|14053.4|14048.4|6
1652763600000|2022-05-17 05:00:00|14061.4|14056.4|14064.9|14059.9|14066.4|14061.4|14059.4|14054.4|8
1652763900000|2022-05-17 05:05:00|14064.4|14059.4|14064.4|14059.4|14066.4|14061.4|14060.9|14055.9|13
1652764200000|2022-05-17 05:10:00|14063.9|14058.9|14061.4|14056.4|14069.4|14064.4|14060.9|14055.9|24
1652764500000|2022-05-17 05:15:00|14061.9|14056.9|14060.9|14055.9|14064.4|14059.4|14058.9|14053.9|11
1652764800000|2022-05-17 05:20:00|14059.4|14054.4|14058.9|14053.9|14060.9|14055.9|14055.9|14050.9|28
1652765100000|2022-05-17 05:25:00|14059.4|14054.4|14059.4|14054.4|14064.9|14059.9|14058.9|14053.9|21
1652765400000|2022-05-17 05:30:00|14059.9|14054.9|14052.4|14047.4|14059.9|14054.9|14051.9|14046.9|21
1652765700000|2022-05-17 05:35:00|14051.9|14046.9|14055.9|14050.9|14055.9|14050.9|14051.4|14046.4|24
1652766000000|2022-05-17 05:40:00|14055.4|14050.4|14063.9|14058.9|14063.9|14058.9|14052.9|14047.9|42
1652766300000|2022-05-17 05:45:00|14064.4|14059.4|14085.4|14080.4|14086.4|14081.4|14063.4|14058.4|77
1652766600000|2022-05-17 05:50:00|14087.4|14082.4|14082.9|14077.9|14087.4|14082.4|14077.9|14072.9|39
1652766900000|2022-05-17 05:55:00|14081.4|14076.4|14082.4|14077.4|14086.9|14081.9|14080.9|14075.9|44
1652767200000|2022-05-17 06:00:00|14081.3|14078.5|14079.3|14076.5|14085.8|14083|14072.3|14069.5|170
1652767500000|2022-05-17 06:05:00|14078.8|14076|14077.8|14075|14080.3|14077.5|14066.3|14063.5|204
1652767800000|2022-05-17 06:10:00|14079.3|14076.5|14068.8|14066|14083.8|14081|14066.8|14064|119
1652768100000|2022-05-17 06:15:00|14069.3|14066.5|14067.8|14065|14075.3|14072.5|14066.3|14063.5|75
1652768400000|2022-05-17 06:20:00|14067.3|14064.5|14067.3|14064.5|14071.8|14069|14063.3|14060.5|153
1652768700000|2022-05-17 06:25:00|14066.8|14064|14063.3|14060.5|14068.8|14066|14061.3|14058.5|149
1652769000000|2022-05-17 06:30:00|14062.8|14060|14069.8|14067|14071.8|14069|14062.8|14060|83
1652769300000|2022-05-17 06:35:00|14069.3|14066.5|14073.8|14071|14076.8|14074|14067.3|14064.5|76
1652769600000|2022-05-17 06:40:00|14073.3|14070.5|14079.3|14076.5|14081.3|14078.5|14068.8|14066|209
1652769900000|2022-05-17 06:45:00|14078.8|14076|14083.8|14081|14086.8|14084|14075.3|14072.5|163
1652770200000|2022-05-17 06:50:00|14082.8|14080|14077.8|14075|14084.3|14081.5|14071.8|14069|214
1652770500000|2022-05-17 06:55:00|14077.3|14074.5|14087.3|14084.5|14089.8|14087|14073.8|14071|274
1652770800000|2022-05-17 07:00:00|14086.6|14085.2|14098.6|14097.2|14100.1|14098.7|14060.1|14058.7|1553
1652771100000|2022-05-17 07:05:00|14099.1|14097.7|14061.1|14059.7|14102.6|14101.2|14061.1|14059.7|659
1652771400000|2022-05-17 07:10:00|14061.6|14060.2|14061.1|14059.7|14071.1|14069.7|14056.1|14054.7|579
1652771700000|2022-05-17 07:15:00|14060.6|14059.2|14066.1|14064.7|14075.6|14074.2|14055.1|14053.7|373
1652772000000|2022-05-17 07:20:00|14066.6|14065.2|14073.1|14071.7|14076.1|14074.7|14053.6|14052.2|465
1652772300000|2022-05-17 07:25:00|14072.6|14071.2|14070.6|14069.2|14072.6|14071.2|14054.6|14053.2|379
1652772600000|2022-05-17 07:30:00|14070.1|14068.7|14094.1|14092.7|14099.6|14098.2|14067.6|14066.2|909
1652772900000|2022-05-17 07:35:00|14093.6|14092.2|14113.1|14111.7|14114.1|14112.7|14091.1|14089.7|843
1652773200000|2022-05-17 07:40:00|14113.6|14112.2|14139.8|14138.4|14143.8|14142.4|14112.6|14111.2|1076
1652773500000|2022-05-17 07:45:00|14140.3|14138.9|14136.5|14135.1|14154.5|14153.1|14133.5|14132.1|901
1652773800000|2022-05-17 07:50:00|14137|14135.6|14131|14129.6|14140.5|14139.1|14123|14121.6|676
1652774100000|2022-05-17 07:55:00|14130|14128.6|14121|14119.6|14131|14129.6|14115|14113.6|523
1652774400000|2022-05-17 08:00:00|14120.5|14119.1|14135|14133.6|14135.5|14134.1|14120.5|14119.1|483
1652774700000|2022-05-17 08:05:00|14135.5|14134.1|14157|14155.6|14170.5|14169.1|14132|14130.6|1125
1652775000000|2022-05-17 08:10:00|14156.5|14155.1|14154.5|14153.1|14162.5|14161.1|14145.5|14144.1|679
1652775300000|2022-05-17 08:15:00|14155|14153.6|14156|14154.6|14171|14169.6|14153|14151.6|637
1652775600000|2022-05-17 08:20:00|14157|14155.6|14158|14156.6|14171.5|14170.1|14156|14154.6|698
1652775900000|2022-05-17 08:25:00|14158.5|14157.1|14165|14163.6|14172|14170.6|14157|14155.6|506
1652776200000|2022-05-17 08:30:00|14164.5|14163.1|14165|14163.6|14169|14167.6|14159|14157.6|273
1652776500000|2022-05-17 08:35:00|14164.5|14163.1|14181|14179.6|14185.5|14184.1|14161.5|14160.1|839
1652776800000|2022-05-17 08:40:00|14180.5|14179.1|14184|14182.6|14184.5|14183.1|14173.5|14172.1|520
1652777100000|2022-05-17 08:45:00|14184.5|14183.1|14170.5|14169.1|14186|14184.6|14170.5|14169.1|294
1652777400000|2022-05-17 08:50:00|14169.5|14168.1|14159|14157.6|14169.5|14168.1|14152.5|14151.1|635
1652777700000|2022-05-17 08:55:00|14158.5|14157.1|14143|14141.6|14159|14157.6|14140|14138.6|422
1652778000000|2022-05-17 09:00:00|14143.5|14142.1|14165.5|14164.1|14166|14164.6|14134|14132.6|587
1652778300000|2022-05-17 09:05:00|14165|14163.6|14165|14163.6|14168|14166.6|14157.5|14156.1|300
1652778600000|2022-05-17 09:10:00|14165.5|14164.1|14159.5|14158.1|14171.5|14170.1|14159.5|14158.1|303
1652778900000|2022-05-17 09:15:00|14158|14156.6|14169|14167.6|14169.5|14168.1|14153|14151.6|196
1652779200000|2022-05-17 09:20:00|14169.5|14168.1|14180|14178.6|14181|14179.6|14167|14165.6|330
1652779500000|2022-05-17 09:25:00|14178|14176.6|14182.5|14181.1|14183|14181.6|14174.5|14173.1|244
1652779800000|2022-05-17 09:30:00|14182|14180.6|14180|14178.6|14190.5|14189.1|14177.5|14176.1|355
1652780100000|2022-05-17 09:35:00|14179.5|14178.1|14181.5|14180.1|14188.5|14187.1|14178.5|14177.1|305
1652780400000|2022-05-17 09:40:00|14182|14180.6|14180|14178.6|14190.5|14189.1|14179|14177.6|238
1652780700000|2022-05-17 09:45:00|14180.5|14179.1|14183.5|14182.1|14186|14184.6|14178|14176.6|272
1652781000000|2022-05-17 09:50:00|14184|14182.6|14187|14185.6|14190|14188.6|14180.5|14179.1|180
1652781300000|2022-05-17 09:55:00|14186.5|14185.1|14191|14189.6|14195.5|14194.1|14186.5|14185.1|379
1652781600000|2022-05-17 10:00:00|14190.5|14189.1|14202|14200.6|14203|14201.6|14188|14186.6|511
1652781900000|2022-05-17 10:05:00|14201.5|14200.1|14198.5|14197.1|14203.5|14202.1|14191.5|14190.1|353
1652782200000|2022-05-17 10:10:00|14199|14197.6|14197|14195.6|14203|14201.6|14191.5|14190.1|201
1652782500000|2022-05-17 10:15:00|14196.5|14195.1|14175.5|14174.1|14198.5|14197.1|14169.5|14168.1|752
1652782800000|2022-05-17 10:20:00|14176|14174.6|14170|14168.6|14177|14175.6|14160|14158.6|528
1652783100000|2022-05-17 10:25:00|14169.5|14168.1|14166|14164.6|14177|14175.6|14163|14161.6|420
1652783400000|2022-05-17 10:30:00|14166.5|14165.1|14173|14171.6|14176|14174.6|14162.5|14161.1|219
1652783700000|2022-05-17 10:35:00|14173.5|14172.1|14173.5|14172.1|14175.5|14174.1|14165.5|14164.1|223
1652784000000|2022-05-17 10:40:00|14173|14171.6|14177.5|14176.1|14178.5|14177.1|14169|14167.6|217
1652784300000|2022-05-17 10:45:00|14177|14175.6|14180|14178.6|14182.5|14181.1|14170.5|14169.1|203
1652784600000|2022-05-17 10:50:00|14180.5|14179.1|14185|14183.6|14190|14188.6|14177.5|14176.1|215
1652784900000|2022-05-17 10:55:00|14185.5|14184.1|14186|14184.6|14191.5|14190.1|14185|14183.6|214
1652785200000|2022-05-17 11:00:00|14186.5|14185.1|14177|14175.6|14186.5|14185.1|14170.5|14169.1|255
1652785500000|2022-05-17 11:05:00|14176.5|14175.1|14188|14186.6|14188|14186.6|14173.5|14172.1|228
1652785800000|2022-05-17 11:10:00|14187.5|14186.1|14182|14180.6|14194.5|14193.1|14182|14180.6|244
1652786100000|2022-05-17 11:15:00|14182.5|14181.1|14190|14188.6|14191.5|14190.1|14181|14179.6|173
1652786400000|2022-05-17 11:20:00|14189.5|14188.1|14195|14193.6|14195.5|14194.1|14182|14180.6|223
1652786700000|2022-05-17 11:25:00|14195.5|14194.1|14197.5|14196.1|14200|14198.6|14193|14191.6|183
1652787000000|2022-05-17 11:30:00|14197|14195.6|14193|14191.6|14197.5|14196.1|14190.5|14189.1|166
1652787300000|2022-05-17 11:35:00|14193.5|14192.1|14177.5|14176.1|14193.5|14192.1|14174.5|14173.1|400
1652787600000|2022-05-17 11:40:00|14177.3|14175.9|14164.8|14163.4|14177.3|14175.9|14161.3|14159.9|383
1652787900000|2022-05-17 11:45:00|14164.3|14162.9|14170.3|14168.9|14170.3|14168.9|14157.8|14156.4|388
1652788200000|2022-05-17 11:50:00|14169.8|14168.4|14172.8|14171.4|14173.8|14172.4|14168.3|14166.9|174
1652788500000|2022-05-17 11:55:00|14173.3|14171.9|14178.3|14176.9|14180.3|14178.9|14172.8|14171.4|187
1652788800000|2022-05-17 12:00:00|14178.8|14177.4|14188.8|14187.4|14189.8|14188.4|14174.8|14173.4|277
1652789100000|2022-05-17 12:05:00|14188.3|14186.9|14178.3|14176.9|14190.8|14189.4|14175.8|14174.4|175
1652789400000|2022-05-17 12:10:00|14177.8|14176.4|14175.3|14173.9|14178.3|14176.9|14171.3|14169.9|147
1652789700000|2022-05-17 12:15:00|14174.8|14173.4|14185.3|14183.9|14186.3|14184.9|14173.3|14171.9|174
1652790000000|2022-05-17 12:20:00|14185.8|14184.4|14184.3|14182.9|14186.3|14184.9|14171.8|14170.4|181
1652790300000|2022-05-17 12:25:00|14183.8|14182.4|14170.3|14168.9|14186.8|14185.4|14164.8|14163.4|228
1652790600000|2022-05-17 12:30:00|14180.8|14179.4|14172.8|14171.4|14186.3|14184.9|14151.8|14150.4|545
1652790900000|2022-05-17 12:35:00|14172.3|14170.9|14171.8|14170.4|14181.8|14180.4|14167.3|14165.9|251
1652791200000|2022-05-17 12:40:00|14171.3|14169.9|14171.3|14169.9|14175.3|14173.9|14163.8|14162.4|269
1652791500000|2022-05-17 12:45:00|14171.8|14170.4|14172.8|14171.4|14186.8|14185.4|14168.3|14166.9|568
1652791800000|2022-05-17 12:50:00|14173.3|14171.9|14159.8|14158.4|14175.8|14174.4|14154.3|14152.9|482
1652792100000|2022-05-17 12:55:00|14159.3|14157.9|14167.8|14166.4|14170.3|14168.9|14155.8|14154.4|218
1652792400000|2022-05-17 13:00:00|14168.8|14167.4|14186.3|14184.9|14186.8|14185.4|14168.8|14167.4|382
1652792700000|2022-05-17 13:05:00|14186.8|14185.4|14181.8|14180.4|14194.3|14192.9|14177.3|14175.9|336
1652793000000|2022-05-17 13:10:00|14182.3|14180.9|14178.3|14176.9|14185.3|14183.9|14175.3|14173.9|127
1652793300000|2022-05-17 13:15:00|14177.8|14176.4|14177.8|14176.4|14186.3|14184.9|14172.8|14171.4|177
1652793600000|2022-05-17 13:20:00|14177.3|14175.9|14180.8|14179.4|14184.3|14182.9|14176.8|14175.4|162
1652793900000|2022-05-17 13:25:00|14181.3|14179.9|14189.3|14187.9|14189.3|14187.9|14179.3|14177.9|314
1652794200000|2022-05-17 13:30:00|14188.3|14186.9|14194.3|14192.9|14194.8|14193.4|14170.3|14168.9|739
1652794500000|2022-05-17 13:35:00|14194.8|14193.4|14188.8|14187.4|14197.3|14195.9|14182.8|14181.4|547
1652794800000|2022-05-17 13:40:00|14189.3|14187.9|14195.8|14194.4|14203.8|14202.4|14187.8|14186.4|566
1652795100000|2022-05-17 13:45:00|14196.3|14194.9|14171.8|14170.4|14201.3|14199.9|14170.8|14169.4|441
1652795400000|2022-05-17 13:50:00|14170.8|14169.4|14156.8|14155.4|14178.8|14177.4|14153.8|14152.4|511
1652795700000|2022-05-17 13:55:00|14155.8|14154.4|14148.8|14147.4|14159.8|14158.4|14140.3|14138.9|733
1652796000000|2022-05-17 14:00:00|14149.3|14147.9|14170.8|14169.4|14175.3|14173.9|14149.3|14147.9|521
1652796300000|2022-05-17 14:05:00|14171.3|14169.9|14144.8|14143.4|14176.3|14174.9|14144.8|14143.4|596
1652796600000|2022-05-17 14:10:00|14145|14143.6|14145.5|14144.1|14148.5|14147.1|14134.5|14133.1|460
1652796900000|2022-05-17 14:15:00|14146|14144.6|14156|14154.6|14158.5|14157.1|14146|14144.6|361
1652797200000|2022-05-17 14:20:00|14156.5|14155.1|14158|14156.6|14164.5|14163.1|14147|14145.6|531
1652797500000|2022-05-17 14:25:00|14158.5|14157.1|14135|14133.6|14164|14162.6|14131|14129.6|434
1652797800000|2022-05-17 14:30:00|14135.5|14134.1|14141.5|14140.1|14150|14148.6|14133|14131.6|522
1652798100000|2022-05-17 14:35:00|14141|14139.6|14126.5|14125.1|14142.5|14141.1|14123|14121.6|589
1652798400000|2022-05-17 14:40:00|14127|14125.6|14121|14119.6|14130.5|14129.1|14117|14115.6|499
1652798700000|2022-05-17 14:45:00|14120.5|14119.1|14118.5|14117.1|14121|14119.6|14104|14102.6|1147
1652799000000|2022-05-17 14:50:00|14118|14116.6|14128.5|14127.1|14132.5|14131.1|14113.5|14112.1|498
1652799300000|2022-05-17 14:55:00|14128|14126.6|14137|14135.6|14138.5|14137.1|14124|14122.6|446
1652799600000|2022-05-17 15:00:00|14136.5|14135.1|14149|14147.6|14152.5|14151.1|14133.5|14132.1|516
1652799900000|2022-05-17 15:05:00|14148.5|14147.1|14148.5|14147.1|14153|14151.6|14144.5|14143.1|293
1652800200000|2022-05-17 15:10:00|14149|14147.6|14155.5|14154.1|14159.5|14158.1|14144.5|14143.1|316
1652800500000|2022-05-17 15:15:00|14156|14154.6|14163.5|14162.1|14166.5|14165.1|14148|14146.6|354
1652800800000|2022-05-17 15:20:00|14164|14162.6|14174|14172.6|14177|14175.6|14162.5|14161.1|699
1652801100000|2022-05-17 15:25:00|14174.5|14173.1|14186.5|14185.1|14188|14186.6|14167|14165.6|1004
1652801400000|2022-05-17 15:30:00|14186|14184.6|14191.7|14188.9|14198.2|14195.4|14184.7|14181.9|2205
1652801700000|2022-05-17 15:35:00|14192.2|14189.4|14195.2|14192.4|14196.2|14193.4|14186.7|14183.9|904
1652802000000|2022-05-17 15:40:00|14195.7|14192.9|14190.7|14187.9|14201.2|14198.4|14188.2|14185.4|229
1652802300000|2022-05-17 15:45:00|14190.2|14187.4|14181.7|14178.9|14193.7|14190.9|14180.2|14177.4|249
1652802600000|2022-05-17 15:50:00|14182.2|14179.4|14189.2|14186.4|14191.2|14188.4|14181.2|14178.4|151
1652802900000|2022-05-17 15:55:00|14188.7|14185.9|14188.7|14185.9|14190.2|14187.4|14182.7|14179.9|108
1652803200000|2022-05-17 16:00:00|14189.2|14186.4|14184.7|14181.9|14190.7|14187.9|14180.2|14177.4|115
1652803500000|2022-05-17 16:05:00|14185.2|14182.4|14168.7|14165.9|14185.2|14182.4|14165.2|14162.4|244
1652803800000|2022-05-17 16:10:00|14168.2|14165.4|14170.7|14167.9|14172.2|14169.4|14161.2|14158.4|170
1652804100000|2022-05-17 16:15:00|14170.2|14167.4|14185.2|14182.4|14193.7|14190.9|14168.2|14165.4|206
1652804400000|2022-05-17 16:20:00|14184.7|14181.9|14191.7|14188.9|14193.2|14190.4|14182.7|14179.9|102
1652804700000|2022-05-17 16:25:00|14192.2|14189.4|14201.7|14198.9|14205.7|14202.9|14190.2|14187.4|246
1652805000000|2022-05-17 16:30:00|14201.2|14198.4|14204.7|14201.9|14206.2|14203.4|14197.2|14194.4|98
1652805300000|2022-05-17 16:35:00|14205.2|14202.4|14199.2|14196.4|14208.7|14205.9|14198.7|14195.9|160
1652805600000|2022-05-17 16:40:00|14199.7|14196.9|14205.7|14202.9|14209.2|14206.4|14197.2|14194.4|190
1652805900000|2022-05-17 16:45:00|14206.2|14203.4|14211.2|14208.4|14216.2|14213.4|14203.7|14200.9|295
1652806200000|2022-05-17 16:50:00|14210.7|14207.9|14206.7|14203.9|14211.7|14208.9|14202.2|14199.4|147
1652806500000|2022-05-17 16:55:00|14207.2|14204.4|14202.7|14199.9|14207.2|14204.4|14199.2|14196.4|88
1652806800000|2022-05-17 17:00:00|14203.2|14200.4|14197.7|14194.9|14203.7|14200.9|14185.7|14182.9|119
1652807100000|2022-05-17 17:05:00|14197.2|14194.4|14204.2|14201.4|14209.7|14206.9|14195.2|14192.4|111
1652807400000|2022-05-17 17:10:00|14205.7|14202.9|14211.7|14208.9|14215.7|14212.9|14203.2|14200.4|128
1652807700000|2022-05-17 17:15:00|14212.2|14209.4|14212.2|14209.4|14216.7|14213.9|14211.2|14208.4|103
1652808000000|2022-05-17 17:20:00|14211.7|14208.9|14205.7|14202.9|14215.2|14212.4|14203.2|14200.4|107
1652808300000|2022-05-17 17:25:00|14205.2|14202.4|14203.7|14200.9|14211.7|14208.9|14202.2|14199.4|101
1652808600000|2022-05-17 17:30:00|14204.2|14201.4|14207.2|14204.4|14212.2|14209.4|14203.2|14200.4|70
1652808900000|2022-05-17 17:35:00|14207.7|14204.9|14209.7|14206.9|14212.7|14209.9|14203.7|14200.9|74
1652809200000|2022-05-17 17:40:00|14210.2|14207.4|14207.7|14204.9|14212.7|14209.9|14201.7|14198.9|99
1652809500000|2022-05-17 17:45:00|14207.2|14204.4|14208.2|14205.4|14209.2|14206.4|14199.7|14196.9|100
1652809800000|2022-05-17 17:50:00|14208.7|14205.9|14206.7|14203.9|14211.2|14208.4|14205.2|14202.4|49
1652810100000|2022-05-17 17:55:00|14207.2|14204.4|14201.7|14198.9|14208.7|14205.9|14198.7|14195.9|122
1652810400000|2022-05-17 18:00:00|14202.2|14199.4|14199.7|14196.9|14206.7|14203.9|14191.2|14188.4|101
1652810700000|2022-05-17 18:05:00|14200.2|14197.4|14221.7|14218.9|14227.2|14224.4|14196.7|14193.9|291
1652811000000|2022-05-17 18:10:00|14222.2|14219.4|14187.7|14184.9|14222.7|14219.9|14174.7|14171.9|437
1652811300000|2022-05-17 18:15:00|14188.2|14185.4|14187.7|14184.9|14197.7|14194.9|14178.7|14175.9|249
1652811600000|2022-05-17 18:20:00|14187.2|14184.4|14174.7|14171.9|14187.7|14184.9|14149.7|14146.9|501
1652811900000|2022-05-17 18:25:00|14174.2|14171.4|14177.7|14174.9|14190.2|14187.4|14167.2|14164.4|201
1652812200000|2022-05-17 18:30:00|14177.2|14174.4|14164.2|14161.4|14184.2|14181.4|14161.7|14158.9|225
1652812500000|2022-05-17 18:35:00|14163.7|14160.9|14187.7|14184.9|14188.2|14185.4|14155.7|14152.9|215
1652812800000|2022-05-17 18:40:00|14187.2|14184.4|14199.7|14196.9|14203.7|14200.9|14184.2|14181.4|198
1652813100000|2022-05-17 18:45:00|14199.2|14196.4|14221.7|14218.9|14225.7|14222.9|14194.7|14191.9|278
1652813400000|2022-05-17 18:50:00|14222.2|14219.4|14211.2|14208.4|14224.2|14221.4|14208.7|14205.9|289
1652813700000|2022-05-17 18:55:00|14210.7|14207.9|14214.7|14211.9|14221.2|14218.4|14204.7|14201.9|138
1652814000000|2022-05-17 19:00:00|14215.2|14212.4|14233.7|14230.9|14236.2|14233.4|14212.2|14209.4|270
1652814300000|2022-05-17 19:05:00|14233.2|14230.4|14233.7|14230.9|14240.2|14237.4|14227.7|14224.9|324
1652814600000|2022-05-17 19:10:00|14233.2|14230.4|14229.7|14226.9|14234.7|14231.9|14223.2|14220.4|142
1652814900000|2022-05-17 19:15:00|14230.2|14227.4|14233.2|14230.4|14236.7|14233.9|14223.2|14220.4|118
1652815200000|2022-05-17 19:20:00|14232.7|14229.9|14230.7|14227.9|14236.2|14233.4|14225.2|14222.4|130
1652815500000|2022-05-17 19:25:00|14230.2|14227.4|14234.7|14231.9|14237.2|14234.4|14229.2|14226.4|105
1652815800000|2022-05-17 19:30:00|14234.2|14231.4|14236.7|14233.9|14241.2|14238.4|14227.2|14224.4|181
1652816100000|2022-05-17 19:35:00|14237.2|14234.4|14231.2|14228.4|14241.2|14238.4|14228.7|14225.9|125
1652816400000|2022-05-17 19:40:00|14230.7|14227.9|14238.2|14235.4|14242.7|14239.9|14225.2|14222.4|149
1652816700000|2022-05-17 19:45:00|14238.7|14235.9|14227.2|14224.4|14240.2|14237.4|14223.2|14220.4|280
1652817000000|2022-05-17 19:50:00|14227.7|14224.9|14233.7|14230.9|14240.7|14237.9|14226.7|14223.9|208
1652817300000|2022-05-17 19:55:00|14233.2|14230.4|14253.7|14250.9|14253.7|14250.9|14230.2|14227.4|440
1652817600000|2022-05-17 20:00:00|14259.3|14252.3|14244.3|14237.3|14259.3|14252.3|14243|14236|59
1652817900000|2022-05-17 20:05:00|14244.4|14237.4|14259.9|14252.9|14266.7|14259.7|14243.4|14236.4|20
1652818200000|2022-05-17 20:10:00|14260.8|14253.8|14265.1|14258.1|14265.9|14258.9|14259|14252|0
1652818500000|2022-05-17 20:15:00|14264.2|14257.2|14268.9|14261.9|14274.6|14267.6|14264.2|14257.2|0
1652818800000|2022-05-17 20:20:00|14269|14262|14269.1|14262.1|14269.7|14262.7|14267|14260|0
1652819100000|2022-05-17 20:25:00|14269.2|14262.2|14269.6|14262.6|14269.7|14262.7|14264.6|14257.6|0
1652819400000|2022-05-17 20:30:00|14268.7|14261.7|14268|14261|14269.6|14262.6|14266|14259|0
1652819700000|2022-05-17 20:35:00|14267.9|14260.9|14268.6|14261.6|14268.6|14261.6|14266.1|14259.1|0
1652820000000|2022-05-17 20:40:00|14267.8|14260.8|14267.5|14260.5|14268.6|14261.6|14267.5|14260.5|0
1652820300000|2022-05-17 20:45:00|14267.6|14260.6|14270|14263|14271|14264|14267.6|14260.6|0
1652820600000|2022-05-17 20:50:00|14270.6|14263.6|14271.2|14264.2|14271.2|14264.2|14270.6|14263.6|0
1652820900000|2022-05-17 20:55:00|14271.4|14264.4|14271.6|14264.6|14272.4|14265.4|14269.6|14262.6|0
1652821200000|2022-05-17 21:00:00|14271.5|14264.5|14270.4|14263.4|14271.5|14264.5|14270|14263|0
1652821500000|2022-05-17 21:05:00|14270.3|14263.3|14270.3|14263.3|14271.3|14264.3|14269.8|14262.8|0
1652821800000|2022-05-17 21:10:00|14270.4|14263.4|14271.1|14264.1|14271.1|14264.1|14269.9|14262.9|0
1652822100000|2022-05-17 21:15:00|14271.2|14264.2|14271.2|14264.2|14271.3|14264.3|14270.9|14263.9|0
1652822400000|2022-05-17 21:20:00|14271.3|14264.3|14271.4|14264.4|14271.6|14264.6|14271.1|14264.1|0
1652822700000|2022-05-17 21:25:00|14271.5|14264.5|14271.5|14264.5|14272.6|14265.6|14271.5|14264.5|0
1652823000000|2022-05-17 21:30:00|14271.4|14264.4|14272|14265|14272|14265|14271.4|14264.4|0
1652823300000|2022-05-17 21:35:00|14271.9|14264.9|14271.1|14264.1|14272.2|14265.2|14270.3|14263.3|0
1652823600000|2022-05-17 21:40:00|14271.3|14264.3|14271.3|14264.3|14271.6|14264.6|14271.2|14264.2|0
1652823900000|2022-05-17 21:45:00|14271.5|14264.5|14271.8|14264.8|14272.2|14265.2|14271.5|14264.5|0
1652824200000|2022-05-17 21:50:00|14271.7|14264.7|14272|14265|14272.4|14265.4|14270.9|14263.9|0
1652824500000|2022-05-17 21:55:00|14271.9|14264.9|14272.6|14265.6|14272.8|14265.8|14271.2|14264.2|0
1652824800000|2022-05-17 22:00:00|14273.8|14266.8|14279.5|14272.5|14281.7|14274.7|14271.2|14264.2|0
1652825100000|2022-05-17 22:05:00|14279.1|14272.1|14282.3|14275.3|14285.9|14278.9|14279.1|14272.1|0
1652825400000|2022-05-17 22:10:00|14283.1|14276.1|14279.9|14272.9|14284.7|14277.7|14279|14272|0
1652825700000|2022-05-17 22:15:00|14280.3|14273.3|14282.3|14275.3|14285.7|14278.7|14278|14271|0
1652826000000|2022-05-17 22:20:00|14281.8|14274.8|14280.5|14273.5|14282.2|14275.2|14277.8|14270.8|0
1652826300000|2022-05-17 22:25:00|14279.6|14272.6|14279.7|14272.7|14281.4|14274.4|14278.5|14271.5|0
1652826600000|2022-05-17 22:30:00|14279.3|14272.3|14281.8|14274.8|14282.7|14275.7|14277.5|14270.5|0
1652826900000|2022-05-17 22:35:00|14280.9|14273.9|14280|14273|14281.8|14274.8|14279.1|14272.1|0
1652827200000|2022-05-17 22:40:00|14279.1|14272.1|14279.1|14272.1|14279.6|14272.6|14275.6|14268.6|0
1652827500000|2022-05-17 22:45:00|14280|14273|14277.3|14270.3|14281.7|14274.7|14277.3|14270.3|0
1652827800000|2022-05-17 22:50:00|14275.5|14268.5|14272.7|14265.7|14278|14271|14271.8|14264.8|0
1652828100000|2022-05-17 22:55:00|14273.1|14266.1|14268|14261|14273.1|14266.1|14267.4|14260.4|0
1652828400000|2022-05-17 23:00:00|14268.5|14261.5|14267.6|14260.6|14269.3|14262.3|14263.3|14256.3|0
1652828700000|2022-05-17 23:05:00|14267.2|14260.2|14263.2|14256.2|14269.4|14262.4|14262.4|14255.4|0
1652829000000|2022-05-17 23:10:00|14263.6|14256.6|14263.6|14256.6|14269.3|14262.3|14262.3|14255.3|0
1652829300000|2022-05-17 23:15:00|14263.2|14256.2|14264.9|14257.9|14265.8|14258.8|14263.2|14256.2|0
1652829600000|2022-05-17 23:20:00|14265.3|14258.3|14265.8|14258.8|14268.4|14261.4|14264.9|14257.9|0
1652829900000|2022-05-17 23:25:00|14265.3|14258.3|14264.8|14257.8|14265.8|14258.8|14261.4|14254.4|0
1652830200000|2022-05-17 23:30:00|14264.4|14257.4|14265.8|14258.8|14270.2|14263.2|14263.9|14256.9|0
1652830500000|2022-05-17 23:35:00|14265.4|14258.4|14252.2|14245.2|14265.8|14258.8|14250.3|14243.3|0
1652830800000|2022-05-17 23:40:00|14252.7|14245.7|14255|14248|14255|14248|14251.3|14244.3|0
1652831100000|2022-05-17 23:45:00|14255.8|14248.8|14250.6|14243.6|14256.7|14249.7|14248.8|14241.8|0
1652831400000|2022-05-17 23:50:00|14251.5|14244.5|14253.7|14246.7|14257.2|14250.2|14250.6|14243.6|0
1652831700000|2022-05-17 23:55:00|14253.2|14246.2|14251.9|14244.9|14255.4|14248.4|14251.9|14244.9|0
1652832000000|2022-05-18 00:00:00|14252.7|14245.7|14256.3|14249.3|14258|14251|14250.1|14243.1|0
1652832300000|2022-05-18 00:05:00|14256.7|14249.7|14262.7|14255.7|14262.7|14255.7|14256.3|14249.3|0
1652832600000|2022-05-18 00:10:00|14263.6|14256.6|14262.7|14255.7|14263.6|14256.6|14258.4|14251.4|0
1652832900000|2022-05-18 00:15:00|14261.9|14254.9|14264.8|14258.8|14267.3|14261.3|14254.8|14248.8|160
1652833200000|2022-05-18 00:20:00|14265.3|14259.3|14266.3|14260.3|14269.3|14263.3|14260.3|14254.3|23
1652833500000|2022-05-18 00:25:00|14265.8|14259.8|14258.8|14252.8|14266.8|14260.8|14258.3|14252.3|16
1652833800000|2022-05-18 00:30:00|14256.3|14250.3|14257.8|14251.8|14261.3|14255.3|14253.8|14247.8|16
1652834100000|2022-05-18 00:35:00|14258.3|14252.3|14249.8|14243.8|14259.3|14253.3|14244.8|14238.8|30
1652834400000|2022-05-18 00:40:00|14249.3|14243.3|14246.3|14240.3|14250.3|14244.3|14244.8|14238.8|18
1652834700000|2022-05-18 00:45:00|14245.8|14239.8|14242.3|14236.3|14246.3|14240.3|14237.3|14231.3|4
1652835000000|2022-05-18 00:50:00|14241.3|14235.3|14243.8|14237.8|14244.8|14238.8|14240.8|14234.8|3
1652835300000|2022-05-18 00:55:00|14242.3|14236.3|14239.3|14233.3|14244.8|14238.8|14239.3|14233.3|3
1652835600000|2022-05-18 01:00:00|14240.3|14234.3|14241.8|14235.8|14246.3|14240.3|14240.3|14234.3|16
1652835900000|2022-05-18 01:05:00|14242.3|14236.3|14237.8|14231.8|14242.3|14236.3|14233.8|14227.8|25
1652836200000|2022-05-18 01:10:00|14238.3|14232.3|14241.3|14235.3|14241.3|14235.3|14237.3|14231.3|1
1652836500000|2022-05-18 01:15:00|14241.8|14235.8|14235.3|14229.3|14242.3|14236.3|14234.3|14228.3|7
1652836800000|2022-05-18 01:20:00|14235.8|14229.8|14233.3|14227.3|14235.8|14229.8|14231.3|14225.3|5
1652837100000|2022-05-18 01:25:00|14235.8|14229.8|14230.8|14224.8|14236.8|14230.8|14228.8|14222.8|20
1652837400000|2022-05-18 01:30:00|14231.3|14225.3|14210.3|14204.3|14234.3|14228.3|14209.3|14203.3|63
1652837700000|2022-05-18 01:35:00|14210.8|14204.8|14213.8|14207.8|14215.8|14209.8|14209.8|14203.8|9
1652838000000|2022-05-18 01:40:00|14214.3|14208.3|14199.8|14193.8|14215.3|14209.3|14196.8|14190.8|24
1652838300000|2022-05-18 01:45:00|14200.3|14194.3|14204.8|14198.8|14205.3|14199.3|14194.3|14188.3|16
1652838600000|2022-05-18 01:50:00|14205.3|14199.3|14206.3|14200.3|14212.8|14206.8|14203.8|14197.8|17
1652838900000|2022-05-18 01:55:00|14206.8|14200.8|14218.3|14212.3|14218.8|14212.8|14206.8|14200.8|1
1652839200000|2022-05-18 02:00:00|14218.8|14212.8|14219.8|14213.8|14222.8|14216.8|14216.8|14210.8|11
1652839500000|2022-05-18 02:05:00|14219.3|14213.3|14217.3|14211.3|14219.3|14213.3|14212.8|14206.8|7
1652839800000|2022-05-18 02:10:00|14218.3|14212.3|14211.3|14205.3|14219.3|14213.3|14210.3|14204.3|11
1652840100000|2022-05-18 02:15:00|14210.8|14204.8|14214.8|14208.8|14216.3|14210.3|14206.3|14200.3|9
1652840400000|2022-05-18 02:20:00|14214.3|14208.3|14219.3|14213.3|14219.8|14213.8|14213.8|14207.8|0
1652840700000|2022-05-18 02:25:00|14219.8|14213.8|14220.3|14214.3|14220.8|14214.8|14216.8|14210.8|9
1652841000000|2022-05-18 02:30:00|14220.8|14214.8|14218.8|14212.8|14220.8|14214.8|14216.8|14210.8|4
1652841300000|2022-05-18 02:35:00|14219.3|14213.3|14219.8|14213.8|14221.8|14215.8|14217.8|14211.8|5
1652841600000|2022-05-18 02:40:00|14220.3|14214.3|14225.8|14219.8|14227.3|14221.3|14219.3|14213.3|9
1652841900000|2022-05-18 02:45:00|14226.3|14220.3|14221.8|14215.8|14226.3|14220.3|14218.8|14212.8|8
1652842200000|2022-05-18 02:50:00|14222.3|14216.3|14225.3|14219.3|14226.3|14220.3|14219.8|14213.8|5
1652842500000|2022-05-18 02:55:00|14224.8|14218.8|14217.3|14211.3|14225.8|14219.8|14215.8|14209.8|15
1652842800000|2022-05-18 03:00:00|14216.8|14210.8|14220.3|14214.3|14221.3|14215.3|14214.8|14208.8|2
1652843100000|2022-05-18 03:05:00|14222.8|14216.8|14215.8|14209.8|14222.8|14216.8|14214.8|14208.8|16
1652843400000|2022-05-18 03:10:00|14216.3|14210.3|14207.8|14201.8|14217.3|14211.3|14206.8|14200.8|4
1652843700000|2022-05-18 03:15:00|14208.3|14202.3|14207.8|14201.8|14210.3|14204.3|14206.8|14200.8|7
1652844000000|2022-05-18 03:20:00|14207.3|14201.3|14204.8|14198.8|14207.3|14201.3|14202.8|14196.8|12
1652844300000|2022-05-18 03:25:00|14205.8|14199.8|14206.3|14200.3|14206.8|14200.8|14204.3|14198.3|9
1652844600000|2022-05-18 03:30:00|14207.3|14201.3|14205.3|14199.3|14207.8|14201.8|14204.8|14198.8|6
1652844900000|2022-05-18 03:35:00|14205.8|14199.8|14179.3|14173.3|14205.8|14199.8|14173.3|14167.3|88
1652845200000|2022-05-18 03:40:00|14178.8|14172.8|14180.8|14174.8|14184.3|14178.3|14175.8|14169.8|31
1652845500000|2022-05-18 03:45:00|14180.3|14174.3|14190.8|14184.8|14192.3|14186.3|14179.3|14173.3|9
1652845800000|2022-05-18 03:50:00|14190.3|14184.3|14193.3|14187.3|14194.3|14188.3|14189.3|14183.3|9
1652846100000|2022-05-18 03:55:00|14193.8|14187.8|14195.3|14189.3|14197.3|14191.3|14192.8|14186.8|8
1652846400000|2022-05-18 04:00:00|14193.3|14187.3|14202.3|14196.3|14203.8|14197.8|14193.3|14187.3|30
1652846700000|2022-05-18 04:05:00|14202.8|14196.8|14198.8|14192.8|14203.3|14197.3|14197.3|14191.3|6
1652847000000|2022-05-18 04:10:00|14199.3|14193.3|14196.3|14190.3|14199.8|14193.8|14195.3|14189.3|8
1652847300000|2022-05-18 04:15:00|14195.8|14189.8|14195.3|14189.3|14195.8|14189.8|14191.8|14185.8|2
1652847600000|2022-05-18 04:20:00|14195.8|14189.8|14201.3|14195.3|14204.3|14198.3|14195.3|14189.3|6
1652847900000|2022-05-18 04:25:00|14200.8|14194.8|14201.8|14195.8|14204.8|14198.8|14198.3|14192.3|5
1652848200000|2022-05-18 04:30:00|14201.3|14195.3|14194.8|14188.8|14202.3|14196.3|14192.3|14186.3|7
1652848500000|2022-05-18 04:35:00|14195.3|14189.3|14193.8|14187.8|14195.8|14189.8|14193.3|14187.3|1
1652848800000|2022-05-18 04:40:00|14194.3|14188.3|14194.8|14188.8|14199.3|14193.3|14194.3|14188.3|1
1652849100000|2022-05-18 04:45:00|14194.3|14188.3|14187.8|14181.8|14194.3|14188.3|14185.8|14179.8|5
1652849400000|2022-05-18 04:50:00|14187.3|14181.3|14194.8|14188.8|14195.8|14189.8|14187.3|14181.3|9
1652849700000|2022-05-18 04:55:00|14195.3|14189.3|14196.8|14190.8|14199.8|14193.8|14193.8|14187.8|21
1652850000000|2022-05-18 05:00:00|14197.3|14191.3|14206.3|14200.3|14207.3|14201.3|14197.3|14191.3|29
1652850300000|2022-05-18 05:05:00|14207.3|14201.3|14212.8|14206.8|14216.3|14210.3|14207.3|14201.3|37
1652850600000|2022-05-18 05:10:00|14212.3|14206.3|14213.8|14207.8|14217.8|14211.8|14212.3|14206.3|10
1652850900000|2022-05-18 05:15:00|14214.3|14208.3|14215.3|14209.3|14215.8|14209.8|14213.3|14207.3|5
1652851200000|2022-05-18 05:20:00|14214.8|14208.8|14208.3|14202.3|14214.8|14208.8|14205.8|14199.8|24
1652851500000|2022-05-18 05:25:00|14207.8|14201.8|14207.8|14201.8|14209.8|14203.8|14202.3|14196.3|39
1652851800000|2022-05-18 05:30:00|14207.3|14201.3|14212.8|14206.8|14213.8|14207.8|14205.3|14199.3|13
1652852100000|2022-05-18 05:35:00|14212.3|14206.3|14212.3|14206.3|14216.3|14210.3|14210.3|14204.3|15
1652852400000|2022-05-18 05:40:00|14211.8|14205.8|14215.8|14209.8|14215.8|14209.8|14209.3|14203.3|3
1652852700000|2022-05-18 05:45:00|14216.3|14210.3|14215.8|14209.8|14217.8|14211.8|14211.8|14205.8|31
1652853000000|2022-05-18 05:50:00|14216.3|14210.3|14222.8|14216.8|14227.8|14221.8|14212.8|14206.8|45
1652853300000|2022-05-18 05:55:00|14221.8|14215.8|14220.8|14214.8|14226.8|14220.8|14219.8|14213.8|28
1652853600000|2022-05-18 06:00:00|14219.2|14216.4|14234.7|14231.9|14235.2|14232.4|14205.7|14202.9|299
1652853900000|2022-05-18 06:05:00|14233.7|14230.9|14207.7|14204.9|14233.7|14230.9|14207.2|14204.4|151
1652854200000|2022-05-18 06:10:00|14208.2|14205.4|14199.2|14196.4|14208.7|14205.9|14188.7|14185.9|394
1652854500000|2022-05-18 06:15:00|14198.7|14195.9|14204.2|14201.4|14207.7|14204.9|14197.7|14194.9|162
1652854800000|2022-05-18 06:20:00|14203.7|14200.9|14200.2|14197.4|14206.2|14203.4|14192.7|14189.9|175
1652855100000|2022-05-18 06:25:00|14200.7|14197.9|14196.2|14193.4|14205.2|14202.4|14196.2|14193.4|95
1652855400000|2022-05-18 06:30:00|14196.7|14193.9|14196.7|14193.9|14199.7|14196.9|14193.2|14190.4|63
1652855700000|2022-05-18 06:35:00|14197.2|14194.4|14201.7|14198.9|14202.7|14199.9|14192.2|14189.4|124
1652856000000|2022-05-18 06:40:00|14202.2|14199.4|14198.2|14195.4|14202.2|14199.4|14195.2|14192.4|76
1652856300000|2022-05-18 06:45:00|14197.7|14194.9|14199.7|14196.9|14200.2|14197.4|14189.7|14186.9|123
1652856600000|2022-05-18 06:50:00|14199.2|14196.4|14198.7|14195.9|14204.2|14201.4|14193.2|14190.4|116
1652856900000|2022-05-18 06:55:00|14198.2|14195.4|14201.2|14198.4|14201.2|14198.4|14190.7|14187.9|163
1652857200000|2022-05-18 07:00:00|14200.5|14199.1|14197|14195.6|14204.5|14203.1|14184.5|14183.1|1065
1652857500000|2022-05-18 07:05:00|14196.5|14195.1|14219|14217.6|14222.5|14221.1|14182.5|14181.1|933
1652857800000|2022-05-18 07:10:00|14219.5|14218.1|14176.5|14175.1|14221.5|14220.1|14176.5|14175.1|828
1652858100000|2022-05-18 07:15:00|14176|14174.6|14184|14182.6|14187|14185.6|14166|14164.6|526
1652858400000|2022-05-18 07:20:00|14185|14183.6|14195|14193.6|14203|14201.6|14183.5|14182.1|459
1652858700000|2022-05-18 07:25:00|14195.5|14194.1|14183|14181.6|14195.5|14194.1|14181.5|14180.1|377
1652859000000|2022-05-18 07:30:00|14183.5|14182.1|14181|14179.6|14190|14188.6|14175.5|14174.1|374
1652859300000|2022-05-18 07:35:00|14181.5|14180.1|14172.5|14171.1|14189|14187.6|14171|14169.6|287
1652859600000|2022-05-18 07:40:00|14172.3|14170.9|14171.8|14170.4|14182.3|14180.9|14164.3|14162.9|395
1652859900000|2022-05-18 07:45:00|14172.3|14170.9|14159.8|14158.4|14173.8|14172.4|14157.3|14155.9|446
1652860200000|2022-05-18 07:50:00|14160.3|14158.9|14157.3|14155.9|14160.8|14159.4|14153.3|14151.9|386
1652860500000|2022-05-18 07:55:00|14157.8|14156.4|14164.8|14163.4|14173.3|14171.9|14154.3|14152.9|450
1652860800000|2022-05-18 08:00:00|14165.3|14163.9|14180.8|14179.4|14184.8|14183.4|14159.8|14158.4|466
1652861100000|2022-05-18 08:05:00|14180.3|14178.9|14179.3|14177.9|14185.8|14184.4|14175.3|14173.9|285
1652861400000|2022-05-18 08:10:00|14179.8|14178.4|14179.8|14178.4|14181.3|14179.9|14171.3|14169.9|157
1652861700000|2022-05-18 08:15:00|14179.3|14177.9|14177.3|14175.9|14188.3|14186.9|14176.3|14174.9|221
1652862000000|2022-05-18 08:20:00|14176.8|14175.4|14160.8|14159.4|14178.3|14176.9|14158.8|14157.4|284
1652862300000|2022-05-18 08:25:00|14161.3|14159.9|14171.3|14169.9|14172.8|14171.4|14159.3|14157.9|211
1652862600000|2022-05-18 08:30:00|14170.8|14169.4|14159.8|14158.4|14175.8|14174.4|14159.8|14158.4|212
1652862900000|2022-05-18 08:35:00|14160.3|14158.9|14160.3|14158.9|14167.3|14165.9|14159.3|14157.9|214
1652863200000|2022-05-18 08:40:00|14160.8|14159.4|14175.8|14174.4|14175.8|14174.4|14159.3|14157.9|268
1652863500000|2022-05-18 08:45:00|14175.3|14173.9|14168.3|14166.9|14175.8|14174.4|14167.3|14165.9|144
1652863800000|2022-05-18 08:50:00|14167.8|14166.4|14169.8|14168.4|14175.8|14174.4|14166.3|14164.9|125
1652864100000|2022-05-18 08:55:00|14170.3|14168.9|14180.8|14179.4|14181.3|14179.9|14170.3|14168.9|98
1652864400000|2022-05-18 09:00:00|14181.3|14179.9|14175.3|14173.9|14183.8|14182.4|14172.3|14170.9|134
1652864700000|2022-05-18 09:05:00|14175.8|14174.4|14181.3|14179.9|14182.8|14181.4|14173.3|14171.9|197
1652865000000|2022-05-18 09:10:00|14181.8|14180.4|14184.8|14183.4|14190.3|14188.9|14180.8|14179.4|387
1652865300000|2022-05-18 09:15:00|14184.3|14182.9|14176.8|14175.4|14184.3|14182.9|14172.3|14170.9|183
1652865600000|2022-05-18 09:20:00|14177.3|14175.9|14187.3|14185.9|14189.8|14188.4|14177.3|14175.9|206
1652865900000|2022-05-18 09:25:00|14187.8|14186.4|14182.8|14181.4|14192.3|14190.9|14181.8|14180.4|236
1652866200000|2022-05-18 09:30:00|14182.3|14180.9|14194.3|14192.9|14195.3|14193.9|14176.8|14175.4|219
1652866500000|2022-05-18 09:35:00|14194.8|14193.4|14190.8|14189.4|14197.3|14195.9|14188.8|14187.4|171
1652866800000|2022-05-18 09:40:00|14191.3|14189.9|14194.3|14192.9|14196.3|14194.9|14187.8|14186.4|247
1652867100000|2022-05-18 09:45:00|14193.8|14192.4|14195.3|14193.9|14202.8|14201.4|14192.8|14191.4|272
1652867400000|2022-05-18 09:50:00|14195.8|14194.4|14200.8|14199.4|14204.8|14203.4|14194.3|14192.9|477
1652867700000|2022-05-18 09:55:00|14200.3|14198.9|14221.8|14220.4|14222.3|14220.9|14200.3|14198.9|383
1652868000000|2022-05-18 10:00:00|14222.3|14220.9|14214.3|14212.9|14228.3|14226.9|14213.8|14212.4|404
1652868300000|2022-05-18 10:05:00|14214.8|14213.4|14218.8|14217.4|14224.3|14222.9|14214.8|14213.4|209
1652868600000|2022-05-18 10:10:00|14219.3|14217.9|14210.3|14208.9|14219.3|14217.9|14205.3|14203.9|227
1652868900000|2022-05-18 10:15:00|14210.8|14209.4|14212.3|14210.9|14216.8|14215.4|14208.3|14206.9|186
1652869200000|2022-05-18 10:20:00|14211.8|14210.4|14211.8|14210.4|14218.3|14216.9|14210.3|14208.9|146
1652869500000|2022-05-18 10:25:00|14212.8|14211.4|14218.8|14217.4|14219.8|14218.4|14211.3|14209.9|116
1652869800000|2022-05-18 10:30:00|14219.3|14217.9|14195.3|14193.9|14219.8|14218.4|14194.8|14193.4|240
1652870100000|2022-05-18 10:35:00|14194.8|14193.4|14184.3|14182.9|14195.3|14193.9|14180.3|14178.9|278
1652870400000|2022-05-18 10:40:00|14184.8|14183.4|14189.8|14188.4|14190.3|14188.9|14178.8|14177.4|308
1652870700000|2022-05-18 10:45:00|14189.3|14187.9|14187.8|14186.4|14191.3|14189.9|14184.8|14183.4|173
1652871000000|2022-05-18 10:50:00|14187.3|14185.9|14186.8|14185.4|14192.3|14190.9|14184.8|14183.4|212
1652871300000|2022-05-18 10:55:00|14187.3|14185.9|14189.8|14188.4|14191.3|14189.9|14186.3|14184.9|127
1652871600000|2022-05-18 11:00:00|14190.3|14188.9|14177.8|14176.4|14193.3|14191.9|14176.8|14175.4|304
1652871900000|2022-05-18 11:05:00|14178.3|14176.9|14168.8|14167.4|14178.3|14176.9|14164.3|14162.9|461
1652872200000|2022-05-18 11:10:00|14169.3|14167.9|14166.8|14165.4|14172.3|14170.9|14164.8|14163.4|201
1652872500000|2022-05-18 11:15:00|14167.3|14165.9|14164.8|14163.4|14170.8|14169.4|14160.3|14158.9|424
1652872800000|2022-05-18 11:20:00|14165.3|14163.9|14154.3|14152.9|14167.3|14165.9|14151.3|14149.9|546
1652873100000|2022-05-18 11:25:00|14154.8|14153.4|14150.8|14149.4|14158.3|14156.9|14147.3|14145.9|319
1652873400000|2022-05-18 11:30:00|14150.3|14148.9|14161.8|14160.4|14162.8|14161.4|14148.3|14146.9|296
1652873700000|2022-05-18 11:35:00|14162.3|14160.9|14155.3|14153.9|14163.8|14162.4|14154.8|14153.4|178
1652874000000|2022-05-18 11:40:00|14155.8|14154.4|14153.8|14152.4|14158.3|14156.9|14148.8|14147.4|181
1652874300000|2022-05-18 11:45:00|14154.3|14152.9|14154.3|14152.9|14154.8|14153.4|14144.8|14143.4|192
1652874600000|2022-05-18 11:50:00|14154.8|14153.4|14158.8|14157.4|14159.3|14157.9|14147.3|14145.9|143
1652874900000|2022-05-18 11:55:00|14158.3|14156.9|14152.8|14151.4|14158.3|14156.9|14150.3|14148.9|149
1652875200000|2022-05-18 12:00:00|14153.3|14151.9|14154.8|14153.4|14157.3|14155.9|14149.3|14147.9|211
1652875500000|2022-05-18 12:05:00|14155.3|14153.9|14157.8|14156.4|14165.3|14163.9|14154.8|14153.4|275
1652875800000|2022-05-18 12:10:00|14158.3|14156.9|14158.8|14157.4|14161.3|14159.9|14151.8|14150.4|154
1652876100000|2022-05-18 12:15:00|14158.3|14156.9|14166.8|14165.4|14168.8|14167.4|14157.3|14155.9|222
1652876400000|2022-05-18 12:20:00|14166.3|14164.9|14155.8|14154.4|14168.8|14167.4|14154.3|14152.9|171
1652876700000|2022-05-18 12:25:00|14155.3|14153.9|14157.8|14156.4|14161.3|14159.9|14152.3|14150.9|250
1652877000000|2022-05-18 12:30:00|14158.3|14156.9|14137.8|14136.4|14158.8|14157.4|14135.8|14134.4|454
1652877300000|2022-05-18 12:35:00|14138.8|14137.4|14125.8|14124.4|14141.3|14139.9|14125.3|14123.9|579
1652877600000|2022-05-18 12:40:00|14126.3|14124.9|14119.3|14117.9|14130.3|14128.9|14116.8|14115.4|596
1652877900000|2022-05-18 12:45:00|14119.8|14118.4|14116.8|14115.4|14129.8|14128.4|14115.3|14113.9|389
1652878200000|2022-05-18 12:50:00|14116.3|14114.9|14104.3|14102.9|14117.8|14116.4|14099.3|14097.9|628
1652878500000|2022-05-18 12:55:00|14104.8|14103.4|14101.3|14099.9|14108.8|14107.4|14099.3|14097.9|453
1652878800000|2022-05-18 13:00:00|14101.8|14100.4|14107.8|14106.4|14111.3|14109.9|14099.8|14098.4|550
1652879100000|2022-05-18 13:05:00|14107.3|14105.9|14089.3|14087.9|14111.3|14109.9|14085.3|14083.9|586
1652879400000|2022-05-18 13:10:00|14089.8|14088.4|14093.8|14092.4|14097.3|14095.9|14085.3|14083.9|396
1652879700000|2022-05-18 13:15:00|14091.8|14090.4|14081.8|14080.4|14096.3|14094.9|14081.8|14080.4|234
1652880000000|2022-05-18 13:20:00|14081.3|14079.9|14079.3|14077.9|14087.8|14086.4|14075.3|14073.9|349
1652880300000|2022-05-18 13:25:00|14078.8|14077.4|14091.8|14090.4|14095.3|14093.9|14078.8|14077.4|328
1652880600000|2022-05-18 13:30:00|14092.3|14090.9|14096.8|14095.4|14106.3|14104.9|14090.3|14088.9|944
1652880900000|2022-05-18 13:35:00|14096.3|14094.9|14074.8|14073.4|14107.3|14105.9|14069.3|14067.9|809
1652881200000|2022-05-18 13:40:00|14075.3|14073.9|14066.3|14064.9|14078.3|14076.9|14055.3|14053.9|1049
1652881500000|2022-05-18 13:45:00|14065.8|14064.4|14077.3|14075.9|14085.3|14083.9|14064.3|14062.9|666
1652881800000|2022-05-18 13:50:00|14076.8|14075.4|14071.8|14070.4|14083.3|14081.9|14061.8|14060.4|583
1652882100000|2022-05-18 13:55:00|14071.3|14069.9|14056.3|14054.9|14074.8|14073.4|14051.8|14050.4|488
1652882400000|2022-05-18 14:00:00|14056.8|14055.4|14078.8|14077.4|14089.3|14087.9|14054.3|14052.9|611
1652882700000|2022-05-18 14:05:00|14078.3|14076.9|14074.8|14073.4|14095.3|14093.9|14073.8|14072.4|447
1652883000000|2022-05-18 14:10:00|14073.9|14072.5|14075.4|14074|14084.4|14083|14060.9|14059.5|483
1652883300000|2022-05-18 14:15:00|14074.9|14073.5|14067.9|14066.5|14080.9|14079.5|14061.4|14060|483
1652883600000|2022-05-18 14:20:00|14067.4|14066|14066.9|14065.5|14080.9|14079.5|14058.9|14057.5|788
1652883900000|2022-05-18 14:25:00|14066.4|14065|14052.9|14051.5|14081.4|14080|14052.4|14051|357
1652884200000|2022-05-18 14:30:00|14052.4|14051|14052.4|14051|14062.4|14061|14040.4|14039|706
1652884500000|2022-05-18 14:35:00|14051.9|14050.5|14055.9|14054.5|14056.9|14055.5|14041.9|14040.5|405
1652884800000|2022-05-18 14:40:00|14055.4|14054|14049.4|14048|14055.9|14054.5|14045.9|14044.5|290
1652885100000|2022-05-18 14:45:00|14048.4|14047|14075.9|14074.5|14079.4|14078|14043.9|14042.5|623
1652885400000|2022-05-18 14:50:00|14076.4|14075|14070.9|14069.5|14080.9|14079.5|14069.9|14068.5|577
1652885700000|2022-05-18 14:55:00|14071.4|14070|14078.9|14077.5|14082.9|14081.5|14067.4|14066|504
1652886000000|2022-05-18 15:00:00|14078.4|14077|14064.9|14063.5|14078.4|14077|14061.4|14060|437
1652886300000|2022-05-18 15:05:00|14065.4|14064|14050.4|14049|14067.4|14066|14048.9|14047.5|455
1652886600000|2022-05-18 15:10:00|14049.4|14048|14047.9|14046.5|14050.9|14049.5|14040.4|14039|434
1652886900000|2022-05-18 15:15:00|14047.4|14046|14030.4|14029|14048.9|14047.5|14028.4|14027|782
1652887200000|2022-05-18 15:20:00|14029.9|14028.5|14008.9|14007.5|14030.9|14029.5|14005.9|14004.5|902
1652887500000|2022-05-18 15:25:00|14009.4|14008|14007.4|14006|14019.4|14018|13996.4|13995|1758
1652887800000|2022-05-18 15:30:00|14006.4|14005|14014.6|14011.8|14016.1|14013.3|13990.6|13987.8|2025
1652888100000|2022-05-18 15:35:00|14013.6|14010.8|14006.6|14003.8|14014.1|14011.3|13997.1|13994.3|1013
1652888400000|2022-05-18 15:40:00|14006.1|14003.3|14018.6|14015.8|14023.1|14020.3|14004.1|14001.3|389
1652888700000|2022-05-18 15:45:00|14019.1|14016.3|14008.6|14005.8|14020.6|14017.8|14002.6|13999.8|247
1652889000000|2022-05-18 15:50:00|14008.1|14005.3|13981.1|13978.3|14012.1|14009.3|13980.6|13977.8|574
1652889300000|2022-05-18 15:55:00|13981.6|13978.8|13977.6|13974.8|13990.6|13987.8|13973.1|13970.3|359
1652889600000|2022-05-18 16:00:00|13978.6|13975.8|13970.1|13967.3|13982.1|13979.3|13967.1|13964.3|330
1652889900000|2022-05-18 16:05:00|13970.6|13967.8|13962.6|13959.8|13970.6|13967.8|13956.1|13953.3|241
1652890200000|2022-05-18 16:10:00|13962.1|13959.3|13969.1|13966.3|13971.1|13968.3|13954.1|13951.3|237
1652890500000|2022-05-18 16:15:00|13968.6|13965.8|13974.6|13971.8|13980.1|13977.3|13967.6|13964.8|285
1652890800000|2022-05-18 16:20:00|13975.1|13972.3|13957.1|13954.3|13978.1|13975.3|13954.6|13951.8|205
1652891100000|2022-05-18 16:25:00|13956.6|13953.8|13958.6|13955.8|13965.1|13962.3|13956.6|13953.8|116
1652891400000|2022-05-18 16:30:00|13959.1|13956.3|13966.6|13963.8|13968.1|13965.3|13952.1|13949.3|222
1652891700000|2022-05-18 16:35:00|13966.1|13963.3|13972.1|13969.3|13974.6|13971.8|13962.1|13959.3|255
1652892000000|2022-05-18 16:40:00|13971.6|13968.8|13967.1|13964.3|13974.1|13971.3|13964.6|13961.8|148
1652892300000|2022-05-18 16:45:00|13967.6|13964.8|13986.1|13983.3|13986.1|13983.3|13963.1|13960.3|221
1652892600000|2022-05-18 16:50:00|13986.6|13983.8|13995.1|13992.3|13995.1|13992.3|13984.1|13981.3|243
1652892900000|2022-05-18 16:55:00|13994.6|13991.8|14001.6|13998.8|14002.6|13999.8|13987.1|13984.3|258
1652893200000|2022-05-18 17:00:00|14001.1|13998.3|13982.6|13979.8|14001.1|13998.3|13981.1|13978.3|177
1652893500000|2022-05-18 17:05:00|13983.6|13980.8|13955.1|13952.3|13983.6|13980.8|13953.1|13950.3|201
1652893800000|2022-05-18 17:10:00|13955.6|13952.8|13950.6|13947.8|13956.6|13953.8|13948.1|13945.3|239
1652894100000|2022-05-18 17:15:00|13950.1|13947.3|13943.1|13940.3|13954.6|13951.8|13942.1|13939.3|123
1652894400000|2022-05-18 17:20:00|13942.6|13939.8|13947.1|13944.3|13955.1|13952.3|13942.6|13939.8|256
1652894700000|2022-05-18 17:25:00|13946.6|13943.8|13948.6|13945.8|13954.6|13951.8|13941.6|13938.8|141
1652895000000|2022-05-18 17:30:00|13948.1|13945.3|13952.1|13949.3|13956.1|13953.3|13942.6|13939.8|114
1652895300000|2022-05-18 17:35:00|13951.6|13948.8|13955.6|13952.8|13957.6|13954.8|13948.1|13945.3|147
1652895600000|2022-05-18 17:40:00|13956.1|13953.3|13931.6|13928.8|13956.1|13953.3|13929.6|13926.8|177
1652895900000|2022-05-18 17:45:00|13932.1|13929.3|13917.6|13914.8|13935.6|13932.8|13916.1|13913.3|232
1652896200000|2022-05-18 17:50:00|13918.1|13915.3|13915.6|13912.8|13924.1|13921.3|13908.6|13905.8|240
1652896500000|2022-05-18 17:55:00|13916.1|13913.3|13917.1|13914.3|13920.6|13917.8|13907.6|13904.8|220
1652896800000|2022-05-18 18:00:00|13916.6|13913.8|13921.6|13918.8|13925.1|13922.3|13912.1|13909.3|288
1652897100000|2022-05-18 18:05:00|13922.1|13919.3|13922.1|13919.3|13925.1|13922.3|13909.1|13906.3|111
1652897400000|2022-05-18 18:10:00|13922.6|13919.8|13914.1|13911.3|13927.1|13924.3|13909.6|13906.8|125
1652897700000|2022-05-18 18:15:00|13913.6|13910.8|13919.1|13916.3|13925.6|13922.8|13905.1|13902.3|180
1652898000000|2022-05-18 18:20:00|13918.6|13915.8|13921.1|13918.3|13931.1|13928.3|13912.1|13909.3|166
1652898300000|2022-05-18 18:25:00|13920.6|13917.8|13932.1|13929.3|13934.1|13931.3|13920.6|13917.8|107
1652898600000|2022-05-18 18:30:00|13931.6|13928.8|13908.6|13905.8|13935.1|13932.3|13906.1|13903.3|186
1652898900000|2022-05-18 18:35:00|13908.1|13905.3|13902.6|13899.8|13909.1|13906.3|13894.6|13891.8|172
1652899200000|2022-05-18 18:40:00|13903.1|13900.3|13901.6|13898.8|13913.1|13910.3|13897.1|13894.3|109
1652899500000|2022-05-18 18:45:00|13901.1|13898.3|13905.6|13902.8|13911.1|13908.3|13884.6|13881.8|250
1652899800000|2022-05-18 18:50:00|13905.1|13902.3|13896.6|13893.8|13912.1|13909.3|13891.6|13888.8|165
1652900100000|2022-05-18 18:55:00|13896.1|13893.3|13890.1|13887.3|13905.6|13902.8|13884.1|13881.3|104
1652900400000|2022-05-18 19:00:00|13889.6|13886.8|13895.6|13892.8|13902.6|13899.8|13887.1|13884.3|128
1652900700000|2022-05-18 19:05:00|13896.1|13893.3|13894.6|13891.8|13910.6|13907.8|13893.1|13890.3|147
1652901000000|2022-05-18 19:10:00|13894.1|13891.3|13891.6|13888.8|13906.6|13903.8|13890.6|13887.8|107
1652901300000|2022-05-18 19:15:00|13892.1|13889.3|13897.6|13894.8|13905.1|13902.3|13892.1|13889.3|104
1652901600000|2022-05-18 19:20:00|13897.1|13894.3|13884.1|13881.3|13905.1|13902.3|13880.1|13877.3|181
1652901900000|2022-05-18 19:25:00|13883.6|13880.8|13878.1|13875.3|13888.1|13885.3|13875.6|13872.8|232
1652902200000|2022-05-18 19:30:00|13877.6|13874.8|13884.6|13881.8|13891.1|13888.3|13877.1|13874.3|331
1652902500000|2022-05-18 19:35:00|13884.1|13881.3|13912.6|13909.8|13921.1|13918.3|13880.6|13877.8|456
1652902800000|2022-05-18 19:40:00|13912.1|13909.3|13893.6|13890.8|13919.1|13916.3|13889.6|13886.8|270
1652903100000|2022-05-18 19:45:00|13894.1|13891.3|13879.1|13876.3|13900.6|13897.8|13874.1|13871.3|434
1652903400000|2022-05-18 19:50:00|13878.6|13875.8|13873.6|13870.8|13897.1|13894.3|13871.1|13868.3|575
1652903700000|2022-05-18 19:55:00|13873.1|13870.3|13884.6|13881.8|13894.1|13891.3|13873.1|13870.3|581
1652904000000|2022-05-18 20:00:00|13889.2|13882.2|13862.6|13855.6|13897.2|13890.2|13848.5|13841.5|33
1652904300000|2022-05-18 20:05:00|13864.4|13857.4|13843.9|13836.9|13864.4|13857.4|13838|13831|0
1652904600000|2022-05-18 20:10:00|13845.7|13838.7|13850.5|13843.5|13854.2|13847.2|13837.8|13830.8|0
1652904900000|2022-05-18 20:15:00|13851.4|13844.4|13841.4|13834.4|13853.6|13846.6|13835.9|13828.9|0
1652905200000|2022-05-18 20:20:00|13840.5|13833.5|13840.9|13833.9|13841.4|13834.4|13835.9|13828.9|0
1652905500000|2022-05-18 20:25:00|13840|13833|13841.2|13834.2|13842.1|13835.1|13833.3|13826.3|0
1652905800000|2022-05-18 20:30:00|13841.7|13834.7|13847.1|13840.1|13849.7|13842.7|13839.1|13832.1|0
1652906100000|2022-05-18 20:35:00|13846.2|13839.2|13841.9|13834.9|13848|13841|13838.3|13831.3|0
1652906400000|2022-05-18 20:40:00|13841.4|13834.4|13846.3|13839.3|13849|13842|13839.9|13832.9|0
1652906700000|2022-05-18 20:45:00|13847.2|13840.2|13859.7|13852.7|13860.8|13853.8|13845.4|13838.4|0
1652907000000|2022-05-18 20:50:00|13860.1|13853.1|13864.4|13857.4|13865.9|13858.9|13852.7|13845.7|0
1652907300000|2022-05-18 20:55:00|13864|13857|13861.2|13854.2|13867.5|13860.5|13855.3|13848.3|0
1652907600000|2022-05-18 21:00:00|13860.5|13853.5|13859.9|13852.9|13861.4|13854.4|13857.1|13850.1|0
1652907900000|2022-05-18 21:05:00|13859.6|13852.6|13861.5|13854.5|13862.4|13855.4|13858.9|13851.9|0
1652908200000|2022-05-18 21:10:00|13861.2|13854.2|13859.5|13852.5|13861.2|13854.2|13858.1|13851.1|0
1652908500000|2022-05-18 21:15:00|13859.4|13852.4|13858.6|13851.6|13861.2|13854.2|13858.4|13851.4|0
1652908800000|2022-05-18 21:20:00|13858.5|13851.5|13861.4|13854.4|13861.4|13854.4|13857.8|13850.8|0
1652909100000|2022-05-18 21:25:00|13861|13854|13860.9|13853.9|13861.1|13854.1|13860.3|13853.3|0
1652909400000|2022-05-18 21:30:00|13860.5|13853.5|13860.9|13853.9|13861.1|13854.1|13860.4|13853.4|0
1652909700000|2022-05-18 21:35:00|13860.6|13853.6|13860.7|13853.7|13860.7|13853.7|13860.3|13853.3|0
1652910000000|2022-05-18 21:40:00|13860.9|13853.9|13860.2|13853.2|13861.5|13854.5|13859.5|13852.5|0
1652910300000|2022-05-18 21:45:00|13860.8|13853.8|13861.2|13854.2|13861.2|13854.2|13860.8|13853.8|0
1652910600000|2022-05-18 21:50:00|13860.6|13853.6|13862.2|13855.2|13862.2|13855.2|13860.6|13853.6|0
1652910900000|2022-05-18 21:55:00|13862.4|13855.4|13866.1|13859.1|13870.2|13863.2|13862.2|13855.2|0
1652911200000|2022-05-18 22:00:00|13868.1|13861.1|13856.4|13849.4|13874.1|13867.1|13856.4|13849.4|0
1652911500000|2022-05-18 22:05:00|13856.8|13849.8|13858.4|13851.4|13859.8|13852.8|13850.3|13843.3|0
1652911800000|2022-05-18 22:10:00|13859.3|13852.3|13866.4|13859.4|13868.2|13861.2|13855.7|13848.7|0
1652912100000|2022-05-18 22:15:00|13866.9|13859.9|13872.4|13865.4|13876.8|13869.8|13859.3|13852.3|0
1652912400000|2022-05-18 22:20:00|13873.3|13866.3|13870.2|13863.2|13876|13869|13868|13861|0
1652912700000|2022-05-18 22:25:00|13870.3|13863.3|13851.2|13844.2|13872.9|13865.9|13850.3|13843.3|0
1652913000000|2022-05-18 22:30:00|13851.6|13844.6|13866.4|13859.4|13869.1|13862.1|13851.2|13844.2|0
1652913300000|2022-05-18 22:35:00|13867.3|13860.3|13868.1|13861.1|13873.5|13866.5|13865.4|13858.4|0
1652913600000|2022-05-18 22:40:00|13868.5|13861.5|13872.7|13865.7|13873.6|13866.6|13868.1|13861.1|0
1652913900000|2022-05-18 22:45:00|13872.3|13865.3|13868|13861|13872.7|13865.7|13865.5|13858.5|0
1652914200000|2022-05-18 22:50:00|13867.1|13860.1|13860.8|13853.8|13867.5|13860.5|13859.1|13852.1|0
1652914500000|2022-05-18 22:55:00|13861.7|13854.7|13867.9|13860.9|13872.8|13865.8|13861.7|13854.7|0
1652914800000|2022-05-18 23:00:00|13868.3|13861.3|13866.1|13859.1|13870|13863|13864.8|13857.8|0
1652915100000|2022-05-18 23:05:00|13866.5|13859.5|13859|13852|13870.5|13863.5|13859|13852|0
1652915400000|2022-05-18 23:10:00|13858.1|13851.1|13842.7|13835.7|13858.1|13851.1|13840|13833|0
1652915700000|2022-05-18 23:15:00|13842.2|13835.2|13838.2|13831.2|13846.1|13839.1|13835.6|13828.6|0
1652916000000|2022-05-18 23:20:00|13838.6|13831.6|13843.7|13836.7|13844.4|13837.4|13834.7|13827.7|0
1652916300000|2022-05-18 23:25:00|13844.1|13837.1|13841|13834|13844.6|13837.6|13837.9|13830.9|0
1652916600000|2022-05-18 23:30:00|13841.4|13834.4|13839.6|13832.6|13848.1|13841.1|13839.1|13832.1|0
1652916900000|2022-05-18 23:35:00|13840.5|13833.5|13807.3|13800.3|13841.8|13834.8|13802.2|13795.2|0
1652917200000|2022-05-18 23:40:00|13806.4|13799.4|13813.7|13806.7|13815.5|13808.5|13797.6|13790.6|0
1652917500000|2022-05-18 23:45:00|13813.2|13806.2|13807.6|13800.6|13817.2|13810.2|13803.1|13796.1|0
1652917800000|2022-05-18 23:50:00|13806.7|13799.7|13806.8|13799.8|13810.6|13803.6|13803.1|13796.1|0
1652918100000|2022-05-18 23:55:00|13807.3|13800.3|13797.8|13790.8|13813.5|13806.5|13796.9|13789.9|0
1652918400000|2022-05-19 00:00:00|13796.5|13789.5|13811.1|13804.1|13817.3|13810.3|13784.8|13777.8|0
1652918700000|2022-05-19 00:05:00|13811.5|13804.5|13837.8|13830.8|13839.6|13832.6|13805.8|13798.8|0
1652919000000|2022-05-19 00:10:00|13838.2|13831.2|13839|13832|13843.2|13836.2|13828.2|13821.2|0
1652919300000|2022-05-19 00:15:00|13839.8|13832.8|13855.7|13849.7|13865.2|13859.2|13839.8|13832.8|144
1652919600000|2022-05-19 00:20:00|13856.2|13850.2|13858.7|13852.7|13858.7|13852.7|13844.2|13838.2|42
1652919900000|2022-05-19 00:25:00|13859.2|13853.2|13859.2|13853.2|13866.7|13860.7|13848.2|13842.2|42
1652920200000|2022-05-19 00:30:00|13858.7|13852.7|13866.2|13860.2|13866.7|13860.7|13844.2|13838.2|30
1652920500000|2022-05-19 00:35:00|13865.7|13859.7|13856.2|13850.2|13867.2|13861.2|13854.2|13848.2|13
1652920800000|2022-05-19 00:40:00|13856.7|13850.7|13857.2|13851.2|13864.2|13858.2|13850.7|13844.7|16
1652921100000|2022-05-19 00:45:00|13856.7|13850.7|13853.7|13847.7|13858.7|13852.7|13848.7|13842.7|12
1652921400000|2022-05-19 00:50:00|13853.2|13847.2|13852.2|13846.2|13856.2|13850.2|13846.7|13840.7|4
1652921700000|2022-05-19 00:55:00|13851.7|13845.7|13857.7|13851.7|13859.2|13853.2|13845.2|13839.2|23
1652922000000|2022-05-19 01:00:00|13858.2|13852.2|13860.7|13854.7|13863.7|13857.7|13854.2|13848.2|2
1652922300000|2022-05-19 01:05:00|13860.2|13854.2|13861.7|13855.7|13864.7|13858.7|13855.2|13849.2|7
1652922600000|2022-05-19 01:10:00|13862.2|13856.2|13867.2|13861.2|13873.2|13867.2|13857.7|13851.7|29
1652922900000|2022-05-19 01:15:00|13866.7|13860.7|13865.7|13859.7|13866.7|13860.7|13858.7|13852.7|9
1652923200000|2022-05-19 01:20:00|13865.2|13859.2|13842.7|13836.7|13865.2|13859.2|13840.7|13834.7|57
1652923500000|2022-05-19 01:25:00|13842.2|13836.2|13850.7|13844.7|13851.7|13845.7|13836.7|13830.7|18
1652923800000|2022-05-19 01:30:00|13850.2|13844.2|13845.2|13839.2|13853.2|13847.2|13840.7|13834.7|18
1652924100000|2022-05-19 01:35:00|13844.7|13838.7|13842.2|13836.2|13847.7|13841.7|13836.7|13830.7|18
1652924400000|2022-05-19 01:40:00|13841.7|13835.7|13841.7|13835.7|13844.2|13838.2|13827.2|13821.2|23
1652924700000|2022-05-19 01:45:00|13842.2|13836.2|13849.7|13843.7|13854.2|13848.2|13841.7|13835.7|6
1652925000000|2022-05-19 01:50:00|13849.2|13843.2|13847.2|13841.2|13856.7|13850.7|13843.2|13837.2|8
1652925300000|2022-05-19 01:55:00|13847.7|13841.7|13843.7|13837.7|13851.2|13845.2|13843.2|13837.2|0
1652925600000|2022-05-19 02:00:00|13843.2|13837.2|13846.7|13840.7|13847.2|13841.2|13841.2|13835.2|2
1652925900000|2022-05-19 02:05:00|13846.2|13840.2|13848.7|13842.7|13860.2|13854.2|13843.7|13837.7|12
1652926200000|2022-05-19 02:10:00|13849.2|13843.2|13852.7|13846.7|13855.2|13849.2|13844.7|13838.7|45
1652926500000|2022-05-19 02:15:00|13851.2|13845.2|13846.2|13840.2|13851.2|13845.2|13846.2|13840.2|19
1652926800000|2022-05-19 02:20:00|13845.7|13839.7|13849.2|13843.2|13851.7|13845.7|13845.7|13839.7|8
1652927100000|2022-05-19 02:25:00|13849.7|13843.7|13853.2|13847.2|13856.2|13850.2|13849.7|13843.7|20
1652927400000|2022-05-19 02:30:00|13852.7|13846.7|13863.2|13857.2|13867.2|13861.2|13850.2|13844.2|6
1652927700000|2022-05-19 02:35:00|13865.2|13859.2|13866.7|13860.7|13869.2|13863.2|13861.2|13855.2|22
1652928000000|2022-05-19 02:40:00|13866.2|13860.2|13883.7|13877.7|13887.2|13881.2|13864.7|13858.7|26
1652928300000|2022-05-19 02:45:00|13884.2|13878.2|13886.7|13880.7|13895.7|13889.7|13883.7|13877.7|20
1652928600000|2022-05-19 02:50:00|13887.2|13881.2|13885.2|13879.2|13890.2|13884.2|13883.2|13877.2|5
1652928900000|2022-05-19 02:55:00|13885.7|13879.7|13895.2|13889.2|13895.7|13889.7|13884.2|13878.2|13
1652929200000|2022-05-19 03:00:00|13894.7|13888.7|13902.2|13896.2|13903.7|13897.7|13893.2|13887.2|23
1652929500000|2022-05-19 03:05:00|13902.7|13896.7|13900.2|13894.2|13908.7|13902.7|13895.2|13889.2|19
1652929800000|2022-05-19 03:10:00|13899.7|13893.7|13890.7|13884.7|13899.7|13893.7|13889.7|13883.7|4
1652930100000|2022-05-19 03:15:00|13890.2|13884.2|13886.7|13880.7|13890.7|13884.7|13884.7|13878.7|1
1652930400000|2022-05-19 03:20:00|13887.2|13881.2|13913.2|13907.2|13919.7|13913.7|13882.2|13876.2|17
1652930700000|2022-05-19 03:25:00|13913.7|13907.7|13905.2|13899.2|13924.7|13918.7|13902.7|13896.7|60
1652931000000|2022-05-19 03:30:00|13905.7|13899.7|13900.7|13894.7|13907.7|13901.7|13898.7|13892.7|15
1652931300000|2022-05-19 03:35:00|13901.2|13895.2|13906.7|13900.7|13916.7|13910.7|13899.7|13893.7|25
1652931600000|2022-05-19 03:40:00|13906.2|13900.2|13912.7|13906.7|13923.2|13917.2|13905.7|13899.7|3
1652931900000|2022-05-19 03:45:00|13912.2|13906.2|13923.7|13917.7|13923.7|13917.7|13911.7|13905.7|3
1652932200000|2022-05-19 03:50:00|13924.2|13918.2|13910.2|13904.2|13926.7|13920.7|13906.7|13900.7|7
1652932500000|2022-05-19 03:55:00|13910.7|13904.7|13912.7|13906.7|13916.7|13910.7|13905.2|13899.2|7
1652932800000|2022-05-19 04:00:00|13913.2|13907.2|13905.2|13899.2|13914.2|13908.2|13903.2|13897.2|13
1652933100000|2022-05-19 04:05:00|13905.7|13899.7|13909.2|13903.2|13913.7|13907.7|13905.2|13899.2|4
1652933400000|2022-05-19 04:10:00|13909.7|13903.7|13914.7|13908.7|13915.2|13909.2|13909.7|13903.7|0
1652933700000|2022-05-19 04:15:00|13915.2|13909.2|13916.2|13910.2|13921.2|13915.2|13915.2|13909.2|5
1652934000000|2022-05-19 04:20:00|13916.7|13910.7|13919.2|13913.2|13920.7|13914.7|13911.2|13905.2|11
1652934300000|2022-05-19 04:25:00|13919.7|13913.7|13915.2|13909.2|13920.7|13914.7|13915.2|13909.2|3
1652934600000|2022-05-19 04:30:00|13914.7|13908.7|13908.2|13902.2|13915.7|13909.7|13901.2|13895.2|21
1652934900000|2022-05-19 04:35:00|13907.7|13901.7|13906.7|13900.7|13913.7|13907.7|13905.2|13899.2|3
1652935200000|2022-05-19 04:40:00|13907.2|13901.2|13913.7|13907.7|13914.2|13908.2|13905.2|13899.2|20
1652935500000|2022-05-19 04:45:00|13914.2|13908.2|13926.7|13920.7|13931.2|13925.2|13914.2|13908.2|25
1652935800000|2022-05-19 04:50:00|13926.2|13920.2|13927.7|13921.7|13928.7|13922.7|13922.7|13916.7|6
1652936100000|2022-05-19 04:55:00|13928.2|13922.2|13921.2|13915.2|13929.7|13923.7|13920.2|13914.2|17
1652936400000|2022-05-19 05:00:00|13921.7|13915.7|13915.2|13909.2|13931.2|13925.2|13914.2|13908.2|16
1652936700000|2022-05-19 05:05:00|13915.7|13909.7|13919.7|13913.7|13926.7|13920.7|13915.7|13909.7|6
1652937000000|2022-05-19 05:10:00|13920.2|13914.2|13906.2|13900.2|13921.2|13915.2|13903.7|13897.7|13
1652937300000|2022-05-19 05:15:00|13906.7|13900.7|13911.2|13905.2|13911.7|13905.7|13901.2|13895.2|23
1652937600000|2022-05-19 05:20:00|13910.7|13904.7|13913.2|13907.2|13916.7|13910.7|13910.2|13904.2|15
1652937900000|2022-05-19 05:25:00|13913.7|13907.7|13915.2|13909.2|13916.7|13910.7|13908.7|13902.7|27
1652938200000|2022-05-19 05:30:00|13915.7|13909.7|13900.7|13894.7|13916.2|13910.2|13899.2|13893.2|27
1652938500000|2022-05-19 05:35:00|13900.2|13894.2|13878.7|13872.7|13900.2|13894.2|13873.7|13867.7|56
1652938800000|2022-05-19 05:40:00|13878.2|13872.2|13894.2|13888.2|13895.2|13889.2|13876.7|13870.7|28
1652939100000|2022-05-19 05:45:00|13894.7|13888.7|13886.2|13880.2|13904.2|13898.2|13884.2|13878.2|64
1652939400000|2022-05-19 05:50:00|13886.7|13880.7|13893.2|13887.2|13896.7|13890.7|13886.2|13880.2|33
1652939700000|2022-05-19 05:55:00|13893.7|13887.7|13894.7|13888.7|13902.2|13896.2|13886.7|13880.7|43
1652940000000|2022-05-19 06:00:00|13893.1|13890.3|13871.6|13868.8|13893.1|13890.3|13865.6|13862.8|262
1652940300000|2022-05-19 06:05:00|13871.1|13868.3|13890.1|13887.3|13890.1|13887.3|13865.6|13862.8|213
1652940600000|2022-05-19 06:10:00|13889.6|13886.8|13884.6|13881.8|13897.6|13894.8|13875.6|13872.8|110
1652940900000|2022-05-19 06:15:00|13886.1|13883.3|13864.6|13861.8|13891.1|13888.3|13864.1|13861.3|162
1652941200000|2022-05-19 06:20:00|13865.6|13862.8|13856.1|13853.3|13865.6|13862.8|13852.6|13849.8|196
1652941500000|2022-05-19 06:25:00|13856.6|13853.8|13855.1|13852.3|13868.6|13865.8|13853.1|13850.3|126
1652941800000|2022-05-19 06:30:00|13855.6|13852.8|13870.1|13867.3|13876.1|13873.3|13851.6|13848.8|179
1652942100000|2022-05-19 06:35:00|13870.6|13867.8|13874.6|13871.8|13879.1|13876.3|13869.6|13866.8|149
1652942400000|2022-05-19 06:40:00|13875.1|13872.3|13861.6|13858.8|13876.1|13873.3|13859.6|13856.8|85
1652942700000|2022-05-19 06:45:00|13862.1|13859.3|13853.6|13850.8|13865.1|13862.3|13849.1|13846.3|239
1652943000000|2022-05-19 06:50:00|13854.1|13851.3|13849.1|13846.3|13866.1|13863.3|13849.1|13846.3|195
1652943300000|2022-05-19 06:55:00|13848.6|13845.8|13853.1|13850.3|13857.1|13854.3|13846.1|13843.3|223
1652943600000|2022-05-19 07:00:00|13852.4|13851|13832.9|13831.5|13853.9|13852.5|13805.4|13804|1920
1652943900000|2022-05-19 07:05:00|13832.4|13831|13844.9|13843.5|13860.9|13859.5|13829.4|13828|1077
1652944200000|2022-05-19 07:10:00|13842.9|13841.5|13789.9|13788.5|13844.4|13843|13785.4|13784|1406
1652944500000|2022-05-19 07:15:00|13790.9|13789.5|13788.9|13787.5|13809.4|13808|13768.9|13767.5|1234
1652944800000|2022-05-19 07:20:00|13789.4|13788|13748.9|13747.5|13791.4|13790|13743.9|13742.5|1173
1652945100000|2022-05-19 07:25:00|13749.4|13748|13743.9|13742.5|13755.4|13754|13735.9|13734.5|835
1652945400000|2022-05-19 07:30:00|13743.4|13742|13740.9|13739.5|13746.9|13745.5|13720.9|13719.5|1290
1652945700000|2022-05-19 07:35:00|13740.4|13739|13702.9|13701.5|13743.9|13742.5|13694.9|13693.5|1354
1652946000000|2022-05-19 07:40:00|13703.4|13702|13719.5|13718.1|13724|13722.6|13699.9|13698.5|792
1652946300000|2022-05-19 07:45:00|13720|13718.6|13743.7|13742.3|13745.7|13744.3|13716.5|13715.1|1227
1652946600000|2022-05-19 07:50:00|13744.2|13742.8|13740.2|13738.8|13749.7|13748.3|13724.2|13722.8|984
1652946900000|2022-05-19 07:55:00|13740.7|13739.3|13764.7|13763.3|13779.7|13778.3|13736.7|13735.3|1045
1652947200000|2022-05-19 08:00:00|13765.2|13763.8|13740.7|13739.3|13770.2|13768.8|13737.7|13736.3|531
1652947500000|2022-05-19 08:05:00|13740.2|13738.8|13745.7|13744.3|13751.2|13749.8|13723.7|13722.3|601
1652947800000|2022-05-19 08:10:00|13746.2|13744.8|13773.2|13771.8|13773.2|13771.8|13740.7|13739.3|580
1652948100000|2022-05-19 08:15:00|13772.7|13771.3|13762.7|13761.3|13777.2|13775.8|13754.2|13752.8|580
1652948400000|2022-05-19 08:20:00|13763.2|13761.8|13764.7|13763.3|13768.7|13767.3|13757.7|13756.3|328
1652948700000|2022-05-19 08:25:00|13765.2|13763.8|13756.7|13755.3|13780.2|13778.8|13751.7|13750.3|612
1652949000000|2022-05-19 08:30:00|13757.2|13755.8|13744.7|13743.3|13766.2|13764.8|13743.2|13741.8|394
1652949300000|2022-05-19 08:35:00|13745.2|13743.8|13746.7|13745.3|13751.2|13749.8|13739.7|13738.3|516
1652949600000|2022-05-19 08:40:00|13746.2|13744.8|13738.7|13737.3|13748.2|13746.8|13735.2|13733.8|296
1652949900000|2022-05-19 08:45:00|13738.2|13736.8|13756.7|13755.3|13770.2|13768.8|13737.7|13736.3|325
1652950200000|2022-05-19 08:50:00|13756.2|13754.8|13771.7|13770.3|13775.2|13773.8|13756.2|13754.8|379
1652950500000|2022-05-19 08:55:00|13772.2|13770.8|13725.2|13723.8|13772.7|13771.3|13724.7|13723.3|490
1652950800000|2022-05-19 09:00:00|13724.7|13723.3|13725.7|13724.3|13728.2|13726.8|13715.7|13714.3|532
1652951100000|2022-05-19 09:05:00|13726.2|13724.8|13751.7|13750.3|13752.7|13751.3|13726.2|13724.8|325
1652951400000|2022-05-19 09:10:00|13751.2|13749.8|13726.7|13725.3|13752.2|13750.8|13722.2|13720.8|328
1652951700000|2022-05-19 09:15:00|13727.2|13725.8|13728.2|13726.8|13731.7|13730.3|13721.2|13719.8|329
1652952000000|2022-05-19 09:20:00|13727.7|13726.3|13721.7|13720.3|13736.7|13735.3|13718.7|13717.3|387
1652952300000|2022-05-19 09:25:00|13722.2|13720.8|13728.2|13726.8|13732.7|13731.3|13717.7|13716.3|333
1652952600000|2022-05-19 09:30:00|13727.7|13726.3|13728.7|13727.3|13734.2|13732.8|13720.2|13718.8|481
1652952900000|2022-05-19 09:35:00|13729.2|13727.8|13693.7|13692.3|13730.2|13728.8|13693.2|13691.8|587
1652953200000|2022-05-19 09:40:00|13694.2|13692.8|13695.7|13694.3|13701.2|13699.8|13685.7|13684.3|630
1652953500000|2022-05-19 09:45:00|13695.2|13693.8|13721.2|13719.8|13725.7|13724.3|13694.7|13693.3|583
1652953800000|2022-05-19 09:50:00|13720.7|13719.3|13737.2|13735.8|13738.2|13736.8|13715.7|13714.3|329
1652954100000|2022-05-19 09:55:00|13736.7|13735.3|13709.2|13707.8|13738.2|13736.8|13697.2|13695.8|548
1652954400000|2022-05-19 10:00:00|13708.7|13707.3|13706.7|13705.3|13717.2|13715.8|13698.7|13697.3|349
1652954700000|2022-05-19 10:05:00|13707.2|13705.8|13727.7|13726.3|13728.2|13726.8|13703.2|13701.8|315
1652955000000|2022-05-19 10:10:00|13727.2|13725.8|13722.7|13721.3|13732.2|13730.8|13719.2|13717.8|272
1652955300000|2022-05-19 10:15:00|13722.2|13720.8|13717.7|13716.3|13725.2|13723.8|13715.2|13713.8|243
1652955600000|2022-05-19 10:20:00|13717.2|13715.8|13723.7|13722.3|13726.2|13724.8|13716.7|13715.3|161
1652955900000|2022-05-19 10:25:00|13724.2|13722.8|13726.2|13724.8|13727.2|13725.8|13718.2|13716.8|158
1652956200000|2022-05-19 10:30:00|13726.7|13725.3|13710.2|13708.8|13729.7|13728.3|13708.7|13707.3|259
1652956500000|2022-05-19 10:35:00|13710.7|13709.3|13730.7|13729.3|13731.7|13730.3|13709.7|13708.3|206
1652956800000|2022-05-19 10:40:00|13730.2|13728.8|13736.7|13735.3|13737.2|13735.8|13726.7|13725.3|235
1652957100000|2022-05-19 10:45:00|13736.2|13734.8|13753.2|13751.8|13755.2|13753.8|13736.2|13734.8|397
1652957400000|2022-05-19 10:50:00|13753.7|13752.3|13746.7|13745.3|13754.2|13752.8|13735.2|13733.8|310
1652957700000|2022-05-19 10:55:00|13747.2|13745.8|13757.2|13755.8|13757.7|13756.3|13741.2|13739.8|465
1652958000000|2022-05-19 11:00:00|13756.7|13755.3|13739.7|13738.3|13760.2|13758.8|13739.2|13737.8|366
1652958300000|2022-05-19 11:05:00|13739.2|13737.8|13717.2|13715.8|13741.2|13739.8|13714.7|13713.3|480
1652958600000|2022-05-19 11:10:00|13717.7|13716.3|13725.7|13724.3|13725.7|13724.3|13705.2|13703.8|324
1652958900000|2022-05-19 11:15:00|13725.2|13723.8|13727.2|13725.8|13734.7|13733.3|13718.2|13716.8|414
1652959200000|2022-05-19 11:20:00|13726.7|13725.3|13772.7|13771.3|13776.7|13775.3|13725.2|13723.8|1024
1652959500000|2022-05-19 11:25:00|13773.7|13772.3|13797.7|13796.3|13807.7|13806.3|13770.2|13768.8|675
1652959800000|2022-05-19 11:30:00|13798.2|13796.8|13779.7|13778.3|13802.7|13801.3|13776.7|13775.3|485
1652960100000|2022-05-19 11:35:00|13780.2|13778.8|13799.2|13797.8|13799.7|13798.3|13780.2|13778.8|258
1652960400000|2022-05-19 11:40:00|13799.7|13798.3|13809.4|13808|13816.4|13815|13792.2|13790.8|467
1652960700000|2022-05-19 11:45:00|13808.9|13807.5|13786.4|13785|13809.4|13808|13780.4|13779|362
1652961000000|2022-05-19 11:50:00|13785.9|13784.5|13795.4|13794|13795.9|13794.5|13778.9|13777.5|281
1652961300000|2022-05-19 11:55:00|13794.9|13793.5|13799.4|13798|13808.9|13807.5|13794.9|13793.5|278
1652961600000|2022-05-19 12:00:00|13799.9|13798.5|13791.4|13790|13808.9|13807.5|13789.9|13788.5|199
1652961900000|2022-05-19 12:05:00|13790.9|13789.5|13795.4|13794|13801.4|13800|13784.9|13783.5|228
1652962200000|2022-05-19 12:10:00|13796.4|13795|13785.4|13784|13802.9|13801.5|13784.4|13783|176
1652962500000|2022-05-19 12:15:00|13785.9|13784.5|13777.9|13776.5|13786.4|13785|13768.9|13767.5|313
1652962800000|2022-05-19 12:20:00|13777.4|13776|13769.4|13768|13784.9|13783.5|13769.4|13768|153
1652963100000|2022-05-19 12:25:00|13768.9|13767.5|13784.9|13783.5|13785.4|13784|13768.9|13767.5|208
1652963400000|2022-05-19 12:30:00|13784.4|13783|13768.4|13767|13789.9|13788.5|13763.9|13762.5|290
1652963700000|2022-05-19 12:35:00|13767.9|13766.5|13752.4|13751|13772.4|13771|13750.9|13749.5|403
1652964000000|2022-05-19 12:40:00|13752.9|13751.5|13759.4|13758|13764.4|13763|13738.4|13737|460
1652964300000|2022-05-19 12:45:00|13758.9|13757.5|13766.9|13765.5|13775.4|13774|13757.4|13756|321
1652964600000|2022-05-19 12:50:00|13765.9|13764.5|13752.4|13751|13767.9|13766.5|13751.9|13750.5|201
1652964900000|2022-05-19 12:55:00|13752.9|13751.5|13759.4|13758|13765.4|13764|13749.9|13748.5|169
1652965200000|2022-05-19 13:00:00|13758.4|13757|13764.9|13763.5|13769.4|13768|13757.9|13756.5|207
1652965500000|2022-05-19 13:05:00|13765.9|13764.5|13769.9|13768.5|13775.9|13774.5|13763.9|13762.5|187
1652965800000|2022-05-19 13:10:00|13769.4|13768|13781.4|13780|13790.4|13789|13768.4|13767|349
1652966100000|2022-05-19 13:15:00|13780.9|13779.5|13762.4|13761|13782.4|13781|13760.4|13759|412
1652966400000|2022-05-19 13:20:00|13762.9|13761.5|13750.4|13749|13769.4|13768|13749.9|13748.5|249
1652966700000|2022-05-19 13:25:00|13749.9|13748.5|13758.4|13757|13768.4|13767|13748.4|13747|266
1652967000000|2022-05-19 13:30:00|13759.4|13758|13800.9|13799.5|13808.4|13807|13759.4|13758|714
1652967300000|2022-05-19 13:35:00|13801.4|13800|13820.9|13819.5|13834.4|13833|13792.4|13791|1057
1652967600000|2022-05-19 13:40:00|13821.4|13820|13770.9|13769.5|13823.9|13822.5|13768.4|13767|908
1652967900000|2022-05-19 13:45:00|13772.4|13771|13741.4|13740|13775.4|13774|13730.9|13729.5|944
1652968200000|2022-05-19 13:50:00|13740.9|13739.5|13764.4|13763|13768.9|13767.5|13730.4|13729|913
1652968500000|2022-05-19 13:55:00|13763.9|13762.5|13773.4|13772|13793.9|13792.5|13759.9|13758.5|625
1652968800000|2022-05-19 14:00:00|13772.9|13771.5|13824.4|13823|13830.4|13829|13767.4|13766|886
1652969100000|2022-05-19 14:05:00|13824.9|13823.5|13823.4|13822|13840.4|13839|13811.4|13810|1039
1652969400000|2022-05-19 14:10:00|13822.9|13821.5|13833.4|13832|13850.4|13849|13816.9|13815.5|742
1652969700000|2022-05-19 14:15:00|13832.9|13831.5|13852.9|13851.5|13870.9|13869.5|13822.4|13821|832
1652970000000|2022-05-19 14:20:00|13853.4|13852|13868.4|13867|13875.9|13874.5|13847.9|13846.5|532
1652970300000|2022-05-19 14:25:00|13867.9|13866.5|13830.9|13829.5|13869.4|13868|13828.9|13827.5|588
1652970600000|2022-05-19 14:30:00|13830.4|13829|13860.9|13859.5|13861.9|13860.5|13811.9|13810.5|632
1652970900000|2022-05-19 14:35:00|13861.4|13860|13844.9|13843.5|13871.4|13870|13831.9|13830.5|574
1652971200000|2022-05-19 14:40:00|13844.4|13843|13831.4|13830|13846.9|13845.5|13815.9|13814.5|522
1652971500000|2022-05-19 14:45:00|13830.9|13829.5|13836.9|13835.5|13855.4|13854|13827.4|13826|478
1652971800000|2022-05-19 14:50:00|13837.4|13836|13878.9|13877.5|13879.9|13878.5|13829.9|13828.5|424
1652972100000|2022-05-19 14:55:00|13879.4|13878|13866.9|13865.5|13883.9|13882.5|13855.9|13854.5|552
1652972400000|2022-05-19 15:00:00|13866.4|13865|13869.9|13868.5|13882.9|13881.5|13863.4|13862|448
1652972700000|2022-05-19 15:05:00|13870.4|13869|13860.9|13859.5|13872.9|13871.5|13841.9|13840.5|519
1652973000000|2022-05-19 15:10:00|13860.4|13859|13852.9|13851.5|13881.9|13880.5|13852.9|13851.5|448
1652973300000|2022-05-19 15:15:00|13852.4|13851|13855.9|13854.5|13858.9|13857.5|13834.9|13833.5|503
1652973600000|2022-05-19 15:20:00|13855.4|13854|13873.9|13872.5|13877.9|13876.5|13847.9|13846.5|764
1652973900000|2022-05-19 15:25:00|13874.4|13873|13854.9|13853.5|13874.9|13873.5|13843.4|13842|958
1652974200000|2022-05-19 15:30:00|13855.9|13854.5|13888.6|13885.8|13898.1|13895.3|13855.9|13853.8|2146
1652974500000|2022-05-19 15:35:00|13887.6|13884.8|13925.1|13922.3|13930.6|13927.8|13878.6|13875.8|1098
1652974800000|2022-05-19 15:40:00|13924.6|13921.8|13940.1|13937.3|13950.1|13947.3|13923.1|13920.3|587
1652975100000|2022-05-19 15:45:00|13938.6|13935.8|13946.6|13943.8|13951.6|13948.8|13931.6|13928.8|416
1652975400000|2022-05-19 15:50:00|13946.1|13943.3|13924.6|13921.8|13950.1|13947.3|13920.6|13917.8|431
1652975700000|2022-05-19 15:55:00|13924.1|13921.3|13926.6|13923.8|13930.6|13927.8|13911.1|13908.3|420
1652976000000|2022-05-19 16:00:00|13927.1|13924.3|13926.6|13923.8|13931.1|13928.3|13916.1|13913.3|132
1652976300000|2022-05-19 16:05:00|13927.1|13924.3|13933.1|13930.3|13937.6|13934.8|13918.6|13915.8|169
1652976600000|2022-05-19 16:10:00|13933.6|13930.8|13932.6|13929.8|13947.1|13944.3|13931.6|13928.8|195
1652976900000|2022-05-19 16:15:00|13933.1|13930.3|13918.6|13915.8|13942.1|13939.3|13915.1|13912.3|299
1652977200000|2022-05-19 16:20:00|13919.1|13916.3|13906.6|13903.8|13919.1|13916.3|13894.1|13891.3|219
1652977500000|2022-05-19 16:25:00|13906.1|13903.3|13917.6|13914.8|13919.6|13916.8|13900.1|13897.3|159
1652977800000|2022-05-19 16:30:00|13916.6|13913.8|13913.6|13910.8|13923.1|13920.3|13907.1|13904.3|183
1652978100000|2022-05-19 16:35:00|13914.1|13911.3|13885.1|13882.3|13914.6|13911.8|13882.6|13879.8|243
1652978400000|2022-05-19 16:40:00|13884.6|13881.8|13876.6|13873.8|13890.6|13887.8|13872.1|13869.3|224
1652978700000|2022-05-19 16:45:00|13876.1|13873.3|13879.1|13876.3|13881.1|13878.3|13867.1|13864.3|135
1652979000000|2022-05-19 16:50:00|13878.6|13875.8|13876.6|13873.8|13891.1|13888.3|13876.1|13873.3|168
1652979300000|2022-05-19 16:55:00|13878.6|13875.8|13896.6|13893.8|13899.1|13896.3|13871.1|13868.3|113
1652979600000|2022-05-19 17:00:00|13896.1|13893.3|13887.1|13884.3|13901.6|13898.8|13879.6|13876.8|98
1652979900000|2022-05-19 17:05:00|13887.6|13884.8|13891.6|13888.8|13906.1|13903.3|13881.1|13878.3|223
1652980200000|2022-05-19 17:10:00|13892.1|13889.3|13865.6|13862.8|13894.6|13891.8|13854.1|13851.3|212
1652980500000|2022-05-19 17:15:00|13865.1|13862.3|13886.6|13883.8|13888.1|13885.3|13856.6|13853.8|190
1652980800000|2022-05-19 17:20:00|13886.1|13883.3|13894.6|13891.8|13899.6|13896.8|13878.6|13875.8|205
1652981100000|2022-05-19 17:25:00|13895.1|13892.3|13887.6|13884.8|13901.6|13898.8|13881.6|13878.8|130
1652981400000|2022-05-19 17:30:00|13888.1|13885.3|13890.1|13887.3|13906.1|13903.3|13881.1|13878.3|147
1652981700000|2022-05-19 17:35:00|13890.6|13887.8|13896.1|13893.3|13902.1|13899.3|13883.6|13880.8|206
1652982000000|2022-05-19 17:40:00|13896.6|13893.8|13898.6|13895.8|13905.6|13902.8|13886.6|13883.8|78
1652982300000|2022-05-19 17:45:00|13898.1|13895.3|13867.6|13864.8|13903.6|13900.8|13864.1|13861.3|167
1652982600000|2022-05-19 17:50:00|13867.1|13864.3|13905.6|13902.8|13907.6|13904.8|13864.6|13861.8|158
1652982900000|2022-05-19 17:55:00|13906.1|13903.3|13935.6|13932.8|13941.6|13938.8|13905.6|13902.8|487
1652983200000|2022-05-19 18:00:00|13935.1|13932.3|13918.6|13915.8|13938.6|13935.8|13914.1|13911.3|164
1652983500000|2022-05-19 18:05:00|13919.1|13916.3|13917.6|13914.8|13921.6|13918.8|13901.1|13898.3|138
1652983800000|2022-05-19 18:10:00|13918.1|13915.3|13921.6|13918.8|13931.1|13928.3|13910.6|13907.8|97
1652984100000|2022-05-19 18:15:00|13922.1|13919.3|13912.6|13909.8|13930.1|13927.3|13909.6|13906.8|91
1652984400000|2022-05-19 18:20:00|13913.1|13910.3|13924.1|13921.3|13931.1|13928.3|13906.6|13903.8|99
1652984700000|2022-05-19 18:25:00|13924.6|13921.8|13922.6|13919.8|13928.1|13925.3|13910.1|13907.3|95
1652985000000|2022-05-19 18:30:00|13921.6|13918.8|13921.6|13918.8|13929.6|13926.8|13912.1|13909.3|109
1652985300000|2022-05-19 18:35:00|13922.1|13919.3|13932.1|13929.3|13944.6|13941.8|13911.1|13908.3|173
1652985600000|2022-05-19 18:40:00|13931.6|13928.8|13931.6|13928.8|13933.1|13930.3|13909.6|13906.8|164
1652985900000|2022-05-19 18:45:00|13931.1|13928.3|13949.6|13946.8|13950.6|13947.8|13924.6|13921.8|185
1652986200000|2022-05-19 18:50:00|13950.1|13947.3|13959.1|13956.3|13963.1|13960.3|13945.6|13942.8|256
1652986500000|2022-05-19 18:55:00|13959.6|13956.8|13960.6|13957.8|13961.1|13958.3|13943.6|13940.8|309
1652986800000|2022-05-19 19:00:00|13960.1|13957.3|13977.1|13974.3|13983.1|13980.3|13954.6|13951.8|361
1652987100000|2022-05-19 19:05:00|13977.6|13974.8|13961.6|13958.8|13985.1|13982.3|13961.1|13958.3|300
1652987400000|2022-05-19 19:10:00|13962.1|13959.3|13956.6|13953.8|13967.1|13964.3|13944.6|13941.8|200
1652987700000|2022-05-19 19:15:00|13957.1|13954.3|13946.6|13943.8|13959.6|13956.8|13937.6|13934.8|161
1652988000000|2022-05-19 19:20:00|13947.1|13944.3|13919.6|13916.8|13947.6|13944.8|13919.1|13916.3|213
1652988300000|2022-05-19 19:25:00|13920.1|13917.3|13917.1|13914.3|13931.1|13928.3|13913.1|13910.3|182
1652988600000|2022-05-19 19:30:00|13916.6|13913.8|13913.6|13910.8|13930.1|13927.3|13912.1|13909.3|288
1652988900000|2022-05-19 19:35:00|13913.1|13910.3|13906.6|13903.8|13921.6|13918.8|13903.6|13900.8|156
1652989200000|2022-05-19 19:40:00|13906.1|13903.3|13931.6|13928.8|13932.1|13929.3|13898.1|13895.3|167
1652989500000|2022-05-19 19:45:00|13932.6|13929.8|13925.1|13922.3|13940.6|13937.8|13912.6|13909.8|235
1652989800000|2022-05-19 19:50:00|13928.1|13925.3|13910.6|13907.8|13933.6|13930.8|13903.6|13900.8|387
1652990100000|2022-05-19 19:55:00|13911.1|13908.3|13910.1|13907.3|13919.1|13916.3|13901.1|13898.3|281
1652990400000|2022-05-19 20:00:00|13915.4|13908.4|13902.3|13895.3|13915.4|13908.4|13887.4|13880.4|13
1652990700000|2022-05-19 20:05:00|13903.2|13896.2|13902.3|13895.3|13911.9|13904.9|13898|13891|0
1652991000000|2022-05-19 20:10:00|13901.9|13894.9|13917.2|13910.2|13917.2|13910.2|13901.5|13894.5|0
1652991300000|2022-05-19 20:15:00|13917.6|13910.6|13914.9|13907.9|13919.9|13912.9|13907.6|13900.6|0
1652991600000|2022-05-19 20:20:00|13913.1|13906.1|13910.6|13903.6|13915|13908|13908.8|13901.8|0
1652991900000|2022-05-19 20:25:00|13911.5|13904.5|13915.6|13908.6|13915.6|13908.6|13903.4|13896.4|0
1652992200000|2022-05-19 20:30:00|13915.2|13908.2|13907.9|13900.9|13919.7|13912.7|13905.8|13898.8|0
1652992500000|2022-05-19 20:35:00|13907.4|13900.4|13908|13901|13910.6|13903.6|13905.1|13898.1|0
1652992800000|2022-05-19 20:40:00|13907.1|13900.1|13914|13907|13915.8|13908.8|13904.4|13897.4|0
1652993100000|2022-05-19 20:45:00|13913.1|13906.1|13924.6|13917.6|13926.9|13919.9|13911.8|13904.8|0
1652993400000|2022-05-19 20:50:00|13925.1|13918.1|13931.2|13924.2|13932.1|13925.1|13921|13914|0
1652993700000|2022-05-19 20:55:00|13930.3|13923.3|13923|13916|13932.1|13925.1|13919.6|13912.6|0
1652994000000|2022-05-19 21:00:00|13922.5|13915.5|13917.9|13910.9|13923|13916|13916.5|13909.5|0
1652994300000|2022-05-19 21:05:00|13917.8|13910.8|13917.7|13910.7|13917.8|13910.8|13917.4|13910.4|0
1652994600000|2022-05-19 21:10:00|13920.2|13913.2|13918.9|13911.9|13920.3|13913.3|13917.3|13910.3|0
1652994900000|2022-05-19 21:15:00|13919|13912|13919.5|13912.5|13919.8|13912.8|13918.4|13911.4|0
1652995200000|2022-05-19 21:20:00|13918.9|13911.9|13919.7|13912.7|13920.8|13913.8|13918.9|13911.9|0
1652995500000|2022-05-19 21:25:00|13919.6|13912.6|13919.2|13912.2|13919.9|13912.9|13919.2|13912.2|0
1652995800000|2022-05-19 21:30:00|13919.1|13912.1|13919.1|13912.1|13919.2|13912.2|13919|13912|0
1652996100000|2022-05-19 21:35:00|13919.3|13912.3|13918.9|13911.9|13919.6|13912.6|13918.4|13911.4|0
1652996400000|2022-05-19 21:40:00|13919|13912|13920.6|13913.6|13921.1|13914.1|13918.9|13911.9|0
1652996700000|2022-05-19 21:45:00|13920.4|13913.4|13919.8|13912.8|13920.4|13913.4|13919.8|13912.8|0
1652997000000|2022-05-19 21:50:00|13920.4|13913.4|13918.9|13911.9|13920.5|13913.5|13918.4|13911.4|0
1652997300000|2022-05-19 21:55:00|13919|13912|13918.4|13911.4|13919|13912|13918.4|13911.4|0
1652997600000|2022-05-19 22:00:00|13924|13917|13935.6|13928.6|13937.8|13930.8|13919.8|13912.8|0
1652997900000|2022-05-19 22:05:00|13935.1|13928.1|13939.9|13932.9|13946.2|13939.2|13935.1|13928.1|0
1652998200000|2022-05-19 22:10:00|13940.4|13933.4|13941.8|13934.8|13942.6|13935.6|13939.6|13932.6|0
1652998500000|2022-05-19 22:15:00|13942.2|13935.2|13942.4|13935.4|13944.2|13937.2|13928|13921|0
1652998800000|2022-05-19 22:20:00|13942.8|13935.8|13942.5|13935.5|13945.3|13938.3|13938|13931|0
1652999100000|2022-05-19 22:25:00|13942|13935|13937.9|13930.9|13946.3|13939.3|13937|13930|0
1652999400000|2022-05-19 22:30:00|13938.7|13931.7|13936.9|13929.9|13941.4|13934.4|13926.3|13919.3|0
1652999700000|2022-05-19 22:35:00|13936|13929|13928.2|13921.2|13937.7|13930.7|13926.5|13919.5|0
1653000000000|2022-05-19 22:40:00|13927.8|13920.8|13926.9|13919.9|13930|13923|13925.1|13918.1|0
1653000300000|2022-05-19 22:45:00|13926|13919|13928|13921|13928|13921|13924|13917|0
1653000600000|2022-05-19 22:50:00|13927.6|13920.6|13931|13924|13931.9|13924.9|13927.1|13920.1|0
1653000900000|2022-05-19 22:55:00|13931.9|13924.9|13930|13923|13932.7|13925.7|13923.8|13916.8|0
1653001200000|2022-05-19 23:00:00|13930.9|13923.9|13935.8|13928.8|13936.2|13929.2|13927.3|13920.3|0
1653001500000|2022-05-19 23:05:00|13935.3|13928.3|13928.4|13921.4|13936.3|13929.3|13928.4|13921.4|0
1653001800000|2022-05-19 23:10:00|13928.8|13921.8|13922.1|13915.1|13931.5|13924.5|13919.4|13912.4|0
1653002100000|2022-05-19 23:15:00|13921.6|13914.6|13923.7|13916.7|13923.7|13916.7|13918.4|13911.4|0
1653002400000|2022-05-19 23:20:00|13924.6|13917.6|13924.6|13917.6|13926.4|13919.4|13920.1|13913.1|0
1653002700000|2022-05-19 23:25:00|13925.5|13918.5|13935.3|13928.3|13939.4|13932.4|13923.7|13916.7|0
1653003000000|2022-05-19 23:30:00|13935.8|13928.8|13938|13931|13939.8|13932.8|13934|13927|0
1653003300000|2022-05-19 23:35:00|13938.4|13931.4|13939.5|13932.5|13942.2|13935.2|13936.8|13929.8|0
1653003600000|2022-05-19 23:40:00|13940.4|13933.4|13942.9|13935.9|13946.6|13939.6|13938.6|13931.6|0
1653003900000|2022-05-19 23:45:00|13943.8|13936.8|13952.9|13945.9|13952.9|13945.9|13939.3|13932.3|0
1653004200000|2022-05-19 23:50:00|13952|13945|13951.9|13944.9|13957.3|13950.3|13946.6|13939.6|0
1653004500000|2022-05-19 23:55:00|13951.4|13944.4|13949.1|13942.1|13952.6|13945.6|13946|13939|0
1653004800000|2022-05-20 00:00:00|13950.8|13943.8|13959.6|13952.6|13962.8|13955.8|13948.9|13941.9|0
1653005100000|2022-05-20 00:05:00|13958.7|13951.7|13962.8|13955.8|13969|13962|13953.8|13946.8|0
1653005400000|2022-05-20 00:10:00|13963.3|13956.3|13971.7|13964.7|13975.3|13968.3|13963.3|13956.3|0
1653005700000|2022-05-20 00:15:00|13972.6|13965.6|13953.7|13947.7|13973.5|13966.5|13950.7|13944.7|112
1653006000000|2022-05-20 00:20:00|13953.2|13947.2|13952.7|13946.7|13957.2|13951.2|13949.7|13943.7|11
1653006300000|2022-05-20 00:25:00|13953.2|13947.2|13955.2|13949.2|13955.2|13949.2|13946.7|13940.7|20
1653006600000|2022-05-20 00:30:00|13955.7|13949.7|13971.2|13965.2|13972.2|13966.2|13955.7|13949.7|28
1653006900000|2022-05-20 00:35:00|13969.7|13963.7|13976.7|13970.7|13983.2|13977.2|13966.2|13960.2|18
1653007200000|2022-05-20 00:40:00|13977.2|13971.2|13972.2|13966.2|13981.2|13975.2|13968.7|13962.7|10
1653007500000|2022-05-20 00:45:00|13972.7|13966.7|13968.2|13962.2|13975.7|13969.7|13966.2|13960.2|3
1653007800000|2022-05-20 00:50:00|13967.7|13961.7|13954.2|13948.2|13969.7|13963.7|13949.7|13943.7|19
1653008100000|2022-05-20 00:55:00|13953.7|13947.7|13953.7|13947.7|13960.7|13954.7|13948.7|13942.7|25
1653008400000|2022-05-20 01:00:00|13953.2|13947.2|13954.7|13948.7|13957.2|13951.2|13950.2|13944.2|1
1653008700000|2022-05-20 01:05:00|13954.2|13948.2|13963.7|13957.7|13963.7|13957.7|13953.7|13947.7|1
1653009000000|2022-05-20 01:10:00|13964.2|13958.2|13970.2|13964.2|13972.2|13966.2|13964.2|13958.2|19
1653009300000|2022-05-20 01:15:00|13970.7|13964.7|13988.7|13982.7|13991.2|13985.2|13966.7|13960.7|25
1653009600000|2022-05-20 01:20:00|13988.2|13982.2|13991.2|13985.2|13992.7|13986.7|13981.2|13975.2|18
1653009900000|2022-05-20 01:25:00|13990.7|13984.7|13999.2|13993.2|14000.7|13994.7|13990.7|13984.7|10
1653010200000|2022-05-20 01:30:00|13998.7|13992.7|14006.7|14000.7|14009.2|14003.2|13995.7|13989.7|126
1653010500000|2022-05-20 01:35:00|14006.2|14000.2|14005.7|13999.7|14008.7|14002.7|13993.7|13987.7|32
1653010800000|2022-05-20 01:40:00|14006.2|14000.2|14009.2|14003.2|14015.2|14009.2|14005.7|13999.7|21
1653011100000|2022-05-20 01:45:00|14009.7|14003.7|13999.2|13993.2|14010.2|14004.2|13996.2|13990.2|9
1653011400000|2022-05-20 01:50:00|13999.7|13993.7|14008.2|14002.2|14009.2|14003.2|13998.2|13992.2|3
1653011700000|2022-05-20 01:55:00|14008.7|14002.7|14005.2|13999.2|14012.2|14006.2|14004.2|13998.2|17
1653012000000|2022-05-20 02:00:00|14005.2|14000.2|13997.2|13992.2|14005.7|14000.7|13995.2|13990.2|6
1653012300000|2022-05-20 02:05:00|13997.7|13992.7|13986.7|13981.7|14000.7|13995.7|13986.7|13981.7|2
1653012600000|2022-05-20 02:10:00|13986.2|13981.2|13973.2|13968.2|13986.7|13981.7|13972.2|13967.2|5
1653012900000|2022-05-20 02:15:00|13972.7|13967.7|13986.7|13981.7|13990.2|13985.2|13972.2|13967.2|15
1653013200000|2022-05-20 02:20:00|13987.2|13982.2|13994.2|13989.2|13998.2|13993.2|13987.2|13982.2|8
1653013500000|2022-05-20 02:25:00|13993.7|13988.7|13998.7|13993.7|14002.7|13997.7|13990.2|13985.2|11
1653013800000|2022-05-20 02:30:00|13999.2|13994.2|13989.2|13984.2|13999.7|13994.7|13985.7|13980.7|8
1653014100000|2022-05-20 02:35:00|13989.7|13984.7|13989.2|13984.2|13991.2|13986.2|13985.2|13980.2|3
1653014400000|2022-05-20 02:40:00|13988.7|13983.7|13993.2|13988.2|13994.2|13989.2|13985.2|13980.2|1
1653014700000|2022-05-20 02:45:00|13993.7|13988.7|14012.7|14007.7|14014.2|14009.2|13993.7|13988.7|11
1653015000000|2022-05-20 02:50:00|14013.2|14008.2|14008.7|14003.7|14015.2|14010.2|14004.7|13999.7|3
1653015300000|2022-05-20 02:55:00|14009.2|14004.2|14009.2|14004.2|14012.2|14007.2|14004.2|13999.2|3
1653015600000|2022-05-20 03:00:00|14008.7|14003.7|14001.7|13996.7|14008.7|14003.7|14001.7|13996.7|2
1653015900000|2022-05-20 03:05:00|14000.2|13995.2|14000.7|13995.7|14005.2|14000.2|13997.2|13992.2|6
1653016200000|2022-05-20 03:10:00|14000.2|13995.2|13993.7|13988.7|14000.2|13995.2|13986.7|13981.7|13
1653016500000|2022-05-20 03:15:00|13994.2|13989.2|13996.2|13991.2|13998.2|13993.2|13993.7|13988.7|1
1653016800000|2022-05-20 03:20:00|13996.7|13991.7|14000.7|13995.7|14001.7|13996.7|13994.2|13989.2|7
1653017100000|2022-05-20 03:25:00|14000.2|13995.2|13997.7|13992.7|14005.2|14000.2|13997.7|13992.7|8
1653017400000|2022-05-20 03:30:00|13998.2|13993.2|13994.7|13989.7|13998.2|13993.2|13991.2|13986.2|9
1653017700000|2022-05-20 03:35:00|13994.2|13989.2|14003.7|13998.7|14007.2|14002.2|13993.7|13988.7|18
1653018000000|2022-05-20 03:40:00|14003.2|13998.2|13997.7|13992.7|14005.7|14000.7|13997.2|13992.2|6
1653018300000|2022-05-20 03:45:00|13997.2|13992.2|13993.2|13988.2|13999.2|13994.2|13993.2|13988.2|2
1653018600000|2022-05-20 03:50:00|13992.7|13987.7|13987.7|13982.7|13996.2|13991.2|13982.2|13977.2|11
1653018900000|2022-05-20 03:55:00|13988.2|13983.2|13992.2|13987.2|13993.7|13988.7|13988.2|13983.2|0
1653019200000|2022-05-20 04:00:00|13991.7|13986.7|13998.2|13993.2|13998.7|13993.7|13987.7|13982.7|1
1653019500000|2022-05-20 04:05:00|13998.7|13993.7|14008.7|14003.7|14010.2|14005.2|13998.7|13993.7|9
1653019800000|2022-05-20 04:10:00|14009.2|14004.2|14006.2|14001.2|14015.2|14010.2|14006.2|14001.2|10
1653020100000|2022-05-20 04:15:00|14005.7|14000.7|14014.2|14009.2|14015.2|14010.2|14005.7|14000.7|0
1653020400000|2022-05-20 04:20:00|14013.7|14008.7|14017.2|14012.2|14018.7|14013.7|14008.2|14003.2|2
1653020700000|2022-05-20 04:25:00|14017.7|14012.7|14022.7|14017.7|14026.2|14021.2|14017.7|14012.7|16
1653021000000|2022-05-20 04:30:00|14022.2|14017.2|14011.7|14006.7|14022.7|14017.7|14009.2|14004.2|31
1653021300000|2022-05-20 04:35:00|14011.2|14006.2|14011.2|14006.2|14012.7|14007.7|14008.2|14003.2|4
1653021600000|2022-05-20 04:40:00|14010.7|14005.7|14012.2|14007.2|14012.7|14007.7|14009.2|14004.2|13
1653021900000|2022-05-20 04:45:00|14012.7|14007.7|14009.7|14004.7|14013.2|14008.2|14008.2|14003.2|13
1653022200000|2022-05-20 04:50:00|14009.2|14004.2|14012.2|14007.2|14012.2|14007.2|14007.7|14002.7|12
1653022500000|2022-05-20 04:55:00|14012.7|14007.7|14018.2|14013.2|14018.2|14013.2|14009.7|14004.7|12
1653022800000|2022-05-20 05:00:00|14017.7|14012.7|14005.2|14000.2|14020.2|14015.2|14004.2|13999.2|33
1653023100000|2022-05-20 05:05:00|14005.7|14000.7|14007.7|14002.7|14011.7|14006.7|14003.7|13998.7|9
1653023400000|2022-05-20 05:10:00|14007.2|14002.2|14008.7|14003.7|14012.2|14007.2|14005.2|14000.2|1
1653023700000|2022-05-20 05:15:00|14008.2|14003.2|14005.2|14000.2|14008.2|14003.2|13999.2|13994.2|18
1653024000000|2022-05-20 05:20:00|14005.7|14000.7|14003.7|13998.7|14012.2|14007.2|14001.7|13996.7|10
1653024300000|2022-05-20 05:25:00|14003.2|13998.2|14004.2|13999.2|14008.2|14003.2|14000.7|13995.7|8
1653024600000|2022-05-20 05:30:00|14004.7|13999.7|14004.7|13999.7|14009.2|14004.2|14001.2|13996.2|18
1653024900000|2022-05-20 05:35:00|14004.2|13999.2|14008.2|14003.2|14009.7|14004.7|13999.2|13994.2|13
1653025200000|2022-05-20 05:40:00|14008.7|14003.7|14005.7|14000.7|14011.2|14006.2|14002.2|13997.2|13
1653025500000|2022-05-20 05:45:00|14005.2|14000.2|14011.2|14006.2|14012.2|14007.2|14001.7|13996.7|76
1653025800000|2022-05-20 05:50:00|14010.7|14005.7|14017.7|14012.7|14023.7|14018.7|14010.7|14005.7|73
1653026100000|2022-05-20 05:55:00|14017.2|14012.2|14005.7|14000.7|14017.2|14012.2|14004.7|13999.7|25
1653026400000|2022-05-20 06:00:00|14004.6|14001.8|13991.1|13988.3|14007.6|14004.8|13980.6|13977.8|369
1653026700000|2022-05-20 06:05:00|13990.6|13987.8|13989.1|13986.3|13998.1|13995.3|13979.1|13976.3|218
1653027000000|2022-05-20 06:10:00|13990.6|13987.8|13991.6|13988.8|14004.1|14001.3|13989.6|13986.8|202
1653027300000|2022-05-20 06:15:00|13991.1|13988.3|13986.1|13983.3|13991.1|13988.3|13979.1|13976.3|169
1653027600000|2022-05-20 06:20:00|13985.6|13982.8|13996.1|13993.3|13996.1|13993.3|13983.1|13980.3|125
1653027900000|2022-05-20 06:25:00|13995.6|13992.8|13979.1|13976.3|13996.1|13993.3|13973.1|13970.3|202
1653028200000|2022-05-20 06:30:00|13978.6|13975.8|13979.6|13976.8|13983.1|13980.3|13970.1|13967.3|127
1653028500000|2022-05-20 06:35:00|13980.1|13977.3|13972.1|13969.3|13983.6|13980.8|13970.1|13967.3|118
1653028800000|2022-05-20 06:40:00|13972.6|13969.8|13977.6|13974.8|13981.6|13978.8|13967.6|13964.8|162
1653029100000|2022-05-20 06:45:00|13978.1|13975.3|13972.6|13969.8|13979.6|13976.8|13967.6|13964.8|128
1653029400000|2022-05-20 06:50:00|13973.1|13970.3|13961.6|13958.8|13975.1|13972.3|13960.6|13957.8|164
1653029700000|2022-05-20 06:55:00|13962.1|13959.3|13977.1|13974.3|13978.1|13975.3|13956.6|13953.8|341
1653030000000|2022-05-20 07:00:00|13976.4|13975|13967.4|13966|13987.9|13986.5|13964.9|13963.5|1253
1653030300000|2022-05-20 07:05:00|13966.4|13965|13971.9|13970.5|13990.9|13989.5|13962.9|13961.5|635
1653030600000|2022-05-20 07:10:00|13972.4|13971|13996.9|13995.5|14000.4|13999|13970.9|13969.5|672
1653030900000|2022-05-20 07:15:00|13997.4|13996|14009.9|14008.5|14021.9|14020.5|13989.9|13988.5|1047
1653031200000|2022-05-20 07:20:00|14010.4|14009|14015.9|14014.5|14024.4|14023|14007.9|14006.5|561
1653031500000|2022-05-20 07:25:00|14016.4|14015|14020.9|14019.5|14023.4|14022|14003.4|14002|631
1653031800000|2022-05-20 07:30:00|14020.4|14019|14048.4|14047|14050.4|14049|14011.9|14010.5|1092
1653032100000|2022-05-20 07:35:00|14047.9|14046.5|14052.9|14051.5|14070.4|14069|14045.9|14044.5|1099
1653032400000|2022-05-20 07:40:00|14053.5|14052.1|14060.5|14059.1|14068|14066.6|14049|14047.6|584
1653032700000|2022-05-20 07:45:00|14061|14059.6|14071|14069.6|14073|14071.6|14057|14055.6|452
1653033000000|2022-05-20 07:50:00|14070.5|14069.1|14075.5|14074.1|14078|14076.6|14064|14062.6|538
1653033300000|2022-05-20 07:55:00|14075|14073.6|14068.5|14067.1|14077.5|14076.1|14065|14063.6|417
1653033600000|2022-05-20 08:00:00|14068|14066.6|14057.5|14056.1|14071.5|14070.1|14048.5|14047.1|498
1653033900000|2022-05-20 08:05:00|14058|14056.6|14073|14071.6|14074.5|14073.1|14056|14054.6|421
1653034200000|2022-05-20 08:10:00|14072.5|14071.1|14064|14062.6|14077|14075.6|14061.5|14060.1|565
1653034500000|2022-05-20 08:15:00|14064.5|14063.1|14062.5|14061.1|14072.5|14071.1|14059.5|14058.1|230
1653034800000|2022-05-20 08:20:00|14062|14060.6|14062.5|14061.1|14070|14068.6|14054|14052.6|552
1653035100000|2022-05-20 08:25:00|14063|14061.6|14082|14080.6|14082|14080.6|14062.5|14061.1|379
1653035400000|2022-05-20 08:30:00|14081.5|14080.1|14101.5|14100.1|14105|14103.6|14080|14078.6|942
1653035700000|2022-05-20 08:35:00|14102|14100.6|14108|14106.6|14108.5|14107.1|14093|14091.6|483
1653036000000|2022-05-20 08:40:00|14108.5|14107.1|14126|14124.6|14127|14125.6|14106|14104.6|854
1653036300000|2022-05-20 08:45:00|14126.5|14125.1|14113.5|14112.1|14133|14131.6|14113.5|14112.1|763
1653036600000|2022-05-20 08:50:00|14114|14112.6|14120|14118.6|14120|14118.6|14111|14109.6|458
1653036900000|2022-05-20 08:55:00|14120.5|14119.1|14115.5|14114.1|14120.5|14119.1|14108.5|14107.1|537
1653037200000|2022-05-20 09:00:00|14116|14114.6|14127.5|14126.1|14129|14127.6|14108|14106.6|434
1653037500000|2022-05-20 09:05:00|14127|14125.6|14133|14131.6|14135|14133.6|14124|14122.6|329
1653037800000|2022-05-20 09:10:00|14133.5|14132.1|14143.5|14142.1|14144.5|14143.1|14130|14128.6|346
1653038100000|2022-05-20 09:15:00|14143|14141.6|14143|14141.6|14150.5|14149.1|14140|14138.6|353
1653038400000|2022-05-20 09:20:00|14143.5|14142.1|14129.5|14128.1|14145|14143.6|14125|14123.6|682
1653038700000|2022-05-20 09:25:00|14130|14128.6|14145.5|14144.1|14146.5|14145.1|14129.5|14128.1|409
1653039000000|2022-05-20 09:30:00|14145|14143.6|14141.5|14140.1|14147|14145.6|14140|14138.6|399
1653039300000|2022-05-20 09:35:00|14141|14139.6|14133.5|14132.1|14143|14141.6|14129|14127.6|483
1653039600000|2022-05-20 09:40:00|14134|14132.6|14115.5|14114.1|14134|14132.6|14114|14112.6|653
1653039900000|2022-05-20 09:45:00|14116|14114.6|14129.5|14128.1|14129.5|14128.1|14114|14112.6|314
1653040200000|2022-05-20 09:50:00|14131.5|14130.1|14155|14153.6|14155.5|14154.1|14129|14127.6|876
1653040500000|2022-05-20 09:55:00|14154.5|14153.1|14154.5|14153.1|14160|14158.6|14147.5|14146.1|690
1653040800000|2022-05-20 10:00:00|14154|14152.6|14140.5|14139.1|14154|14152.6|14138.5|14137.1|457
1653041100000|2022-05-20 10:05:00|14141|14139.6|14141.5|14140.1|14146.5|14145.1|14136|14134.6|430
1653041400000|2022-05-20 10:10:00|14141|14139.6|14140.5|14139.1|14142|14140.6|14133|14131.6|214
1653041700000|2022-05-20 10:15:00|14140|14138.6|14127.5|14126.1|14140.5|14139.1|14124|14122.6|348
1653042000000|2022-05-20 10:20:00|14128|14126.6|14138.5|14137.1|14139.5|14138.1|14128|14126.6|201
1653042300000|2022-05-20 10:25:00|14138|14136.6|14144.5|14143.1|14145.5|14144.1|14136|14134.6|184
1653042600000|2022-05-20 10:30:00|14144|14142.6|14145.5|14144.1|14150.5|14149.1|14144|14142.6|218
1653042900000|2022-05-20 10:35:00|14146|14144.6|14145.5|14144.1|14146|14144.6|14140.5|14139.1|228
1653043200000|2022-05-20 10:40:00|14145|14143.6|14145.5|14144.1|14151.5|14150.1|14143|14141.6|175
1653043500000|2022-05-20 10:45:00|14146|14144.6|14149|14147.6|14154|14152.6|14143.5|14142.1|417
1653043800000|2022-05-20 10:50:00|14149.5|14148.1|14141|14139.6|14152.5|14151.1|14138.5|14137.1|252
1653044100000|2022-05-20 10:55:00|14141.5|14140.1|14152|14150.6|14154|14152.6|14140|14138.6|309
1653044400000|2022-05-20 11:00:00|14152.5|14151.1|14153.5|14152.1|14159|14157.6|14137.5|14136.1|2094
1653044700000|2022-05-20 11:05:00|14152.5|14151.1|14129|14127.6|14153|14151.6|14129|14127.6|424
1653045000000|2022-05-20 11:10:00|14128.5|14127.1|14129.5|14128.1|14133|14131.6|14126|14124.6|278
1653045300000|2022-05-20 11:15:00|14130|14128.6|14135.5|14134.1|14140|14138.6|14130|14128.6|233
1653045600000|2022-05-20 11:20:00|14136|14134.6|14136.5|14135.1|14142.5|14141.1|14135.5|14134.1|222
1653045900000|2022-05-20 11:25:00|14136|14134.6|14133|14131.6|14139|14137.6|14131|14129.6|169
1653046200000|2022-05-20 11:30:00|14133.5|14132.1|14135.5|14134.1|14137|14135.6|14128|14126.6|152
1653046500000|2022-05-20 11:35:00|14135|14133.6|14131.5|14130.1|14136|14134.6|14131|14129.6|161
1653046800000|2022-05-20 11:40:00|14132|14130.6|14129|14127.6|14132|14130.6|14126|14124.6|256
1653047100000|2022-05-20 11:45:00|14129.5|14128.1|14135.5|14134.1|14136|14134.6|14127|14125.6|200
1653047400000|2022-05-20 11:50:00|14136|14134.6|14155|14153.6|14155.5|14154.1|14134.5|14133.1|354
1653047700000|2022-05-20 11:55:00|14155.5|14154.1|14149.5|14148.1|14162|14160.6|14148.5|14147.1|346
1653048000000|2022-05-20 12:00:00|14150|14148.6|14152.5|14151.1|14160|14158.6|14146|14144.6|284
1653048300000|2022-05-20 12:05:00|14153|14151.6|14148|14146.6|14155|14153.6|14147.5|14146.1|196
1653048600000|2022-05-20 12:10:00|14148.5|14147.1|14141|14139.6|14149.5|14148.1|14139|14137.6|274
1653048900000|2022-05-20 12:15:00|14142|14140.6|14143|14141.6|14148.5|14147.1|14140|14138.6|212
1653049200000|2022-05-20 12:20:00|14142.5|14141.1|14146|14144.6|14150|14148.6|14142|14140.6|164
1653049500000|2022-05-20 12:25:00|14145.5|14144.1|14144.5|14143.1|14148|14146.6|14140.5|14139.1|259
1653049800000|2022-05-20 12:30:00|14144|14142.6|14132|14130.6|14145.5|14144.1|14131|14129.6|299
1653050100000|2022-05-20 12:35:00|14132.5|14131.1|14137|14135.6|14141.5|14140.1|14131|14129.6|184
1653050400000|2022-05-20 12:40:00|14136.5|14135.1|14126|14124.6|14138|14136.6|14125|14123.6|272
1653050700000|2022-05-20 12:45:00|14126.5|14125.1|14113|14111.6|14127|14125.6|14110.5|14109.1|354
1653051000000|2022-05-20 12:50:00|14112.5|14111.1|14102|14100.6|14116|14114.6|14096.5|14095.1|571
1653051300000|2022-05-20 12:55:00|14101.5|14100.1|14120|14118.6|14121.5|14120.1|14092.5|14091.1|556
1653051600000|2022-05-20 13:00:00|14120.5|14119.1|14121.5|14120.1|14125|14123.6|14115.5|14114.1|316
1653051900000|2022-05-20 13:05:00|14121|14119.6|14118.5|14117.1|14122|14120.6|14114|14112.6|143
1653052200000|2022-05-20 13:10:00|14119|14117.6|14130|14128.6|14133.5|14132.1|14116|14114.6|210
1653052500000|2022-05-20 13:15:00|14129.5|14128.1|14131.5|14130.1|14132.5|14131.1|14125.5|14124.1|167
1653052800000|2022-05-20 13:20:00|14131|14129.6|14134|14132.6|14137.5|14136.1|14130|14128.6|189
1653053100000|2022-05-20 13:25:00|14135.5|14134.1|14126.5|14125.1|14142|14140.6|14126|14124.6|510
1653053400000|2022-05-20 13:30:00|14126|14124.6|14107.5|14106.1|14128|14126.6|14102.5|14101.1|841
1653053700000|2022-05-20 13:35:00|14108|14106.6|14114.5|14113.1|14119|14117.6|14085.5|14084.1|948
1653054000000|2022-05-20 13:40:00|14115.5|14114.1|14122|14120.6|14126.5|14125.1|14105|14103.6|477
1653054300000|2022-05-20 13:45:00|14123|14121.6|14089.5|14088.1|14126.5|14125.1|14086|14084.6|605
1653054600000|2022-05-20 13:50:00|14090|14088.6|14103.5|14102.1|14107|14105.6|14087|14085.6|416
1653054900000|2022-05-20 13:55:00|14104|14102.6|14099.5|14098.1|14104.5|14103.1|14087.5|14086.1|389
1653055200000|2022-05-20 14:00:00|14099|14097.6|14085|14083.6|14103.5|14102.1|14075|14073.6|475
1653055500000|2022-05-20 14:05:00|14085.5|14084.1|14054.5|14053.1|14089|14087.6|14052|14050.6|706
1653055800000|2022-05-20 14:10:00|14055|14053.6|14070.2|14068.8|14070.2|14068.8|14050.7|14049.3|851
1653056100000|2022-05-20 14:15:00|14069.7|14068.3|14063.7|14062.3|14078.7|14077.3|14060.7|14059.3|410
1653056400000|2022-05-20 14:20:00|14063.2|14061.8|14049.2|14047.8|14066.2|14064.8|14037.7|14036.3|682
1653056700000|2022-05-20 14:25:00|14048.7|14047.3|14051.7|14050.3|14053.7|14052.3|14035.2|14033.8|680
1653057000000|2022-05-20 14:30:00|14051.2|14049.8|14038.2|14036.8|14054.7|14053.3|14037.7|14036.3|466
1653057300000|2022-05-20 14:35:00|14037.7|14036.3|14021.2|14019.8|14038.2|14036.8|14015.7|14014.3|670
1653057600000|2022-05-20 14:40:00|14021.7|14020.3|14036.7|14035.3|14042.2|14040.8|14019.7|14018.3|455
1653057900000|2022-05-20 14:45:00|14037.2|14035.8|14009.2|14007.8|14039.7|14038.3|14006.7|14005.3|679
1653058200000|2022-05-20 14:50:00|14008.7|14007.3|13988.7|13987.3|14013.2|14011.8|13985.2|13983.8|951
1653058500000|2022-05-20 14:55:00|13988.2|13986.8|13958.7|13957.3|13994.2|13992.8|13956.7|13955.3|759
1653058800000|2022-05-20 15:00:00|13958.2|13956.8|13979.2|13977.8|13986.2|13984.8|13956.7|13955.3|936
1653059100000|2022-05-20 15:05:00|13979.7|13978.3|13973.2|13971.8|13982.7|13981.3|13961.2|13959.8|968
1653059400000|2022-05-20 15:10:00|13972.7|13971.3|13970.2|13968.8|13974.2|13972.8|13957.2|13955.8|551
1653059700000|2022-05-20 15:15:00|13970.7|13969.3|13953.2|13951.8|13970.7|13969.3|13943.2|13941.8|684
1653060000000|2022-05-20 15:20:00|13953.7|13952.3|13945.2|13943.8|13958.2|13956.8|13943.7|13942.3|531
1653060300000|2022-05-20 15:25:00|13944.7|13943.3|13972.7|13971.3|13975.7|13974.3|13943.7|13942.3|1239
1653060600000|2022-05-20 15:30:00|13973.4|13970.6|13978.9|13976.1|13996.4|13993.6|13966.4|13963.6|2361
1653060900000|2022-05-20 15:35:00|13979.9|13977.1|13940.4|13937.6|13981.9|13979.1|13932.9|13930.1|1182
1653061200000|2022-05-20 15:40:00|13941.9|13939.1|13935.9|13933.1|13961.9|13959.1|13931.4|13928.6|493
1653061500000|2022-05-20 15:45:00|13935.4|13932.6|13953.9|13951.1|13955.4|13952.6|13933.4|13930.6|263
1653061800000|2022-05-20 15:50:00|13954.4|13951.6|13950.9|13948.1|13967.9|13965.1|13944.4|13941.6|228
1653062100000|2022-05-20 15:55:00|13951.4|13948.6|13938.4|13935.6|13957.9|13955.1|13938.4|13935.6|195
1653062400000|2022-05-20 16:00:00|13938.9|13936.1|13936.4|13933.6|13941.9|13939.1|13925.4|13922.6|396
1653062700000|2022-05-20 16:05:00|13935.9|13933.1|13908.4|13905.6|13947.4|13944.6|13908.4|13905.6|517
1653063000000|2022-05-20 16:10:00|13907.9|13905.1|13926.9|13924.1|13928.4|13925.6|13897.9|13895.1|543
1653063300000|2022-05-20 16:15:00|13927.4|13924.6|13917.4|13914.6|13927.4|13924.6|13915.4|13912.6|294
1653063600000|2022-05-20 16:20:00|13916.9|13914.1|13943.9|13941.1|13946.9|13944.1|13913.9|13911.1|274
1653063900000|2022-05-20 16:25:00|13943.4|13940.6|13925.9|13923.1|13944.4|13941.6|13921.4|13918.6|174
1653064200000|2022-05-20 16:30:00|13925.4|13922.6|13916.4|13913.6|13935.9|13933.1|13916.4|13913.6|179
1653064500000|2022-05-20 16:35:00|13915.9|13913.1|13902.4|13899.6|13918.4|13915.6|13896.9|13894.1|273
1653064800000|2022-05-20 16:40:00|13901.9|13899.1|13885.9|13883.1|13902.4|13899.6|13885.9|13883.1|187
1653065100000|2022-05-20 16:45:00|13886.4|13883.6|13897.9|13895.1|13898.4|13895.6|13870.4|13867.6|542
1653065400000|2022-05-20 16:50:00|13898.4|13895.6|13888.9|13886.1|13899.4|13896.6|13880.4|13877.6|324
1653065700000|2022-05-20 16:55:00|13889.4|13886.6|13898.9|13896.1|13906.4|13903.6|13885.9|13883.1|426
1653066000000|2022-05-20 17:00:00|13898.4|13895.6|13886.4|13883.6|13900.4|13897.6|13872.4|13869.6|231
1653066300000|2022-05-20 17:05:00|13885.9|13883.1|13875.9|13873.1|13899.9|13897.1|13871.9|13869.1|182
1653066600000|2022-05-20 17:10:00|13876.4|13873.6|13878.9|13876.1|13883.9|13881.1|13869.4|13866.6|244
1653066900000|2022-05-20 17:15:00|13878.4|13875.6|13868.9|13866.1|13882.9|13880.1|13866.9|13864.1|150
1653067200000|2022-05-20 17:20:00|13869.4|13866.6|13864.9|13862.1|13879.9|13877.1|13861.9|13859.1|228
1653067500000|2022-05-20 17:25:00|13865.4|13862.6|13857.9|13855.1|13868.4|13865.6|13853.9|13851.1|225
1653067800000|2022-05-20 17:30:00|13857.4|13854.6|13907.9|13905.1|13910.4|13907.6|13854.4|13851.6|393
1653068100000|2022-05-20 17:35:00|13907.4|13904.6|13905.9|13903.1|13917.4|13914.6|13896.9|13894.1|326
1653068400000|2022-05-20 17:40:00|13905.4|13902.6|13917.9|13915.1|13921.4|13918.6|13899.4|13896.6|245
1653068700000|2022-05-20 17:45:00|13917.4|13914.6|13919.9|13917.1|13934.4|13931.6|13909.9|13907.1|289
1653069000000|2022-05-20 17:50:00|13919.4|13916.6|13926.4|13923.6|13934.9|13932.1|13904.9|13902.1|197
1653069300000|2022-05-20 17:55:00|13925.9|13923.1|13929.9|13927.1|13936.9|13934.1|13920.4|13917.6|180
1653069600000|2022-05-20 18:00:00|13930.4|13927.6|13920.9|13918.1|13933.9|13931.1|13911.4|13908.6|206
1653069900000|2022-05-20 18:05:00|13921.4|13918.6|13913.9|13911.1|13922.9|13920.1|13898.9|13896.1|199
1653070200000|2022-05-20 18:10:00|13914.4|13911.6|13909.9|13907.1|13922.9|13920.1|13904.9|13902.1|150
1653070500000|2022-05-20 18:15:00|13910.4|13907.6|13905.9|13903.1|13917.4|13914.6|13894.4|13891.6|142
1653070800000|2022-05-20 18:20:00|13906.4|13903.6|13902.9|13900.1|13912.9|13910.1|13893.4|13890.6|199
1653071100000|2022-05-20 18:25:00|13903.4|13900.6|13905.9|13903.1|13910.9|13908.1|13892.9|13890.1|133
1653071400000|2022-05-20 18:30:00|13905.4|13902.6|13890.9|13888.1|13913.4|13910.6|13884.4|13881.6|329
1653071700000|2022-05-20 18:35:00|13891.4|13888.6|13896.9|13894.1|13907.4|13904.6|13889.4|13886.6|92
1653072000000|2022-05-20 18:40:00|13896.4|13893.6|13926.9|13924.1|13929.9|13927.1|13893.9|13891.1|148
1653072300000|2022-05-20 18:45:00|13927.4|13924.6|13932.9|13930.1|13933.9|13931.1|13912.9|13910.1|198
1653072600000|2022-05-20 18:50:00|13933.4|13930.6|13950.9|13948.1|13963.9|13961.1|13924.9|13922.1|352
1653072900000|2022-05-20 18:55:00|13950.4|13947.6|13936.9|13934.1|13958.4|13955.6|13936.9|13934.1|255
1653073200000|2022-05-20 19:00:00|13938.4|13935.6|13929.4|13926.6|13949.9|13947.1|13920.4|13917.6|202
1653073500000|2022-05-20 19:05:00|13928.9|13926.1|13920.9|13918.1|13933.9|13931.1|13914.4|13911.6|140
1653073800000|2022-05-20 19:10:00|13921.4|13918.6|13915.9|13913.1|13925.4|13922.6|13909.9|13907.1|127
1653074100000|2022-05-20 19:15:00|13916.4|13913.6|13931.9|13929.1|13938.4|13935.6|13915.4|13912.6|171
1653074400000|2022-05-20 19:20:00|13932.4|13929.6|13936.9|13934.1|13951.4|13948.6|13928.4|13925.6|203
1653074700000|2022-05-20 19:25:00|13937.4|13934.6|13967.9|13965.1|13968.4|13965.6|13932.9|13930.1|234
1653075000000|2022-05-20 19:30:00|13967.4|13964.6|13983.9|13981.1|13989.4|13986.6|13951.4|13948.6|471
1653075300000|2022-05-20 19:35:00|13983.4|13980.6|13996.9|13994.1|14006.9|14004.1|13974.9|13972.1|502
1653075600000|2022-05-20 19:40:00|13997.4|13994.6|14017.9|14015.1|14033.9|14031.1|13994.4|13991.6|534
1653075900000|2022-05-20 19:45:00|14018.4|14015.6|14030.4|14027.6|14033.4|14030.6|14000.9|13998.1|402
1653076200000|2022-05-20 19:50:00|14033.4|14030.6|14026.9|14024.1|14047.9|14045.1|14011.4|14008.6|629
1653076500000|2022-05-20 19:55:00|14027.4|14024.6|14038.4|14035.6|14038.4|14035.6|14015.9|14013.1|388
1653076800000|2022-05-20 20:00:00|14036.3|14029.3|14036.8|14029.8|14055.4|14048.4|14027.8|14020.8|8
1653077100000|2022-05-20 20:05:00|14037.7|14030.7|14017|14010|14040.3|14033.3|14011.7|14004.7|0
1653077400000|2022-05-20 20:10:00|14017.9|14010.9|14026.1|14019.1|14027|14020|14006.1|13999.1|0
1653077700000|2022-05-20 20:15:00|14027|14020|14045.6|14038.6|14048.4|14041.4|14026.2|14019.2|0
1653078000000|2022-05-20 20:20:00|14046.5|14039.5|14045.7|14038.7|14049.9|14042.9|14038.8|14031.8|0
1653078300000|2022-05-20 20:25:00|14046.6|14039.6|14036.3|14029.3|14047.9|14040.9|14034|14027|0
1653078600000|2022-05-20 20:30:00|14037.2|14030.2|14046.7|14039.7|14054.4|14047.4|14036.7|14029.7|0
1653078900000|2022-05-20 20:35:00|14046.2|14039.2|14051.3|14044.3|14054.7|14047.7|14043|14036|0
1653079200000|2022-05-20 20:40:00|14053.1|14046.1|14062.2|14055.2|14062.3|14055.3|14053|14046|0
1653079500000|2022-05-20 20:45:00|14061.3|14054.3|14061.5|14054.5|14063.3|14056.3|14057.4|14050.4|0
1653079800000|2022-05-20 20:50:00|14060.6|14053.6|14055.9|14048.9|14062.4|14055.4|14055.5|14048.5|0
1653080100000|2022-05-20 20:55:00|14055|14048|14055.8|14048.8|14057.8|14050.8|14051.4|14044.4|0
1653256800000|2022-05-22 22:00:00|14111.6|14104.6|14111.4|14104.4|14120.1|14113.1|14102.6|14095.6|0
1653257100000|2022-05-22 22:05:00|14109.9|14102.9|14101.6|14094.6|14111.9|14104.9|14093.9|14086.9|0
1653257400000|2022-05-22 22:10:00|14102|14095|14110.2|14103.2|14113.1|14106.1|14101.6|14094.6|0
1653257700000|2022-05-22 22:15:00|14110.3|14103.3|14106.2|14099.2|14112.4|14105.4|14099.2|14092.2|0
1653258000000|2022-05-22 22:20:00|14106.7|14099.7|14093.6|14086.6|14106.7|14099.7|14088.6|14081.6|0
1653258300000|2022-05-22 22:25:00|14093.1|14086.1|14088.2|14081.2|14093.1|14086.1|14075.7|14068.7|0
1653258600000|2022-05-22 22:30:00|14089.1|14082.1|14081|14074|14092.9|14085.9|14077.4|14070.4|0
1653258900000|2022-05-22 22:35:00|14081.9|14074.9|14101.2|14094.2|14101.5|14094.5|14080|14073|0
1653259200000|2022-05-22 22:40:00|14101.7|14094.7|14085.9|14078.9|14101.7|14094.7|14085.9|14078.9|0
1653259500000|2022-05-22 22:45:00|14086.8|14079.8|14095.2|14088.2|14104|14097|14086.3|14079.3|0
1653259800000|2022-05-22 22:50:00|14094.7|14087.7|14097.6|14090.6|14103|14096|14094.7|14087.7|0
1653260100000|2022-05-22 22:55:00|14097.1|14090.1|14098.4|14091.4|14100.1|14093.1|14094.6|14087.6|0
1653260400000|2022-05-22 23:00:00|14098.5|14091.5|14105.4|14098.4|14110.9|14103.9|14098.5|14091.5|0
1653260700000|2022-05-22 23:05:00|14104.9|14097.9|14110.2|14103.2|14113.5|14106.5|14103.6|14096.6|0
1653261000000|2022-05-22 23:10:00|14110.7|14103.7|14117|14110|14120.6|14113.6|14109.3|14102.3|0
1653261300000|2022-05-22 23:15:00|14117.5|14110.5|14110.5|14103.5|14121.5|14114.5|14109.9|14102.9|0
1653261600000|2022-05-22 23:20:00|14111|14104|14114.3|14107.3|14116.1|14109.1|14109.1|14102.1|0
1653261900000|2022-05-22 23:25:00|14115.2|14108.2|14130.9|14123.9|14133.5|14126.5|14115|14108|0
1653262200000|2022-05-22 23:30:00|14130.4|14123.4|14123.6|14116.6|14131.8|14124.8|14123.6|14116.6|0
1653262500000|2022-05-22 23:35:00|14124|14117|14125.1|14118.1|14132.3|14125.3|14121.7|14114.7|0
1653262800000|2022-05-22 23:40:00|14124.6|14117.6|14119.8|14112.8|14125.6|14118.6|14117.5|14110.5|0
1653263100000|2022-05-22 23:45:00|14120.2|14113.2|14123.6|14116.6|14133.2|14126.2|14119.8|14112.8|0
1653263400000|2022-05-22 23:50:00|14124|14117|14120.8|14113.8|14130.7|14123.7|14120.8|14113.8|0
1653263700000|2022-05-22 23:55:00|14121.7|14114.7|14125|14118|14128.8|14121.8|14121.1|14114.1|0
1653264000000|2022-05-23 00:00:00|14123.6|14116.6|14113.7|14106.7|14129.8|14122.8|14112|14105|0
1653264300000|2022-05-23 00:05:00|14114.2|14107.2|14113.9|14106.9|14116.7|14109.7|14108.8|14101.8|0
1653264600000|2022-05-23 00:10:00|14113.5|14106.5|14118.7|14111.7|14127.7|14120.7|14106.7|14099.7|0
1653264900000|2022-05-23 00:15:00|14118.2|14111.2|14156.8|14150.8|14160.3|14154.3|14115.3|14109.3|203
1653265200000|2022-05-23 00:20:00|14155.8|14149.8|14152.3|14146.3|14156.8|14150.8|14148.8|14142.8|20
1653265500000|2022-05-23 00:25:00|14151.3|14145.3|14152.3|14146.3|14160.8|14154.8|14150.3|14144.3|7
1653265800000|2022-05-23 00:30:00|14152.8|14146.8|14156.8|14150.8|14160.8|14154.8|14151.3|14145.3|20
1653266100000|2022-05-23 00:35:00|14156.3|14150.3|14150.3|14144.3|14160.3|14154.3|14150.3|14144.3|10
1653266400000|2022-05-23 00:40:00|14149.8|14143.8|14157.3|14151.3|14158.8|14152.8|14147.3|14141.3|6
1653266700000|2022-05-23 00:45:00|14157.8|14151.8|14157.8|14151.8|14160.8|14154.8|14156.8|14150.8|20
1653267000000|2022-05-23 00:50:00|14158.3|14152.3|14154.3|14148.3|14158.3|14152.3|14149.8|14143.8|1
1653267300000|2022-05-23 00:55:00|14154.8|14148.8|14150.8|14144.8|14156.8|14150.8|14148.3|14142.3|7
1653267600000|2022-05-23 01:00:00|14153.8|14147.8|14159.3|14153.3|14161.3|14155.3|14151.3|14145.3|14
1653267900000|2022-05-23 01:05:00|14159.8|14153.8|14154.8|14148.8|14165.8|14159.8|14149.8|14143.8|59
1653268200000|2022-05-23 01:10:00|14154.3|14148.3|14160.8|14154.8|14167.8|14161.8|14153.8|14147.8|35
1653268500000|2022-05-23 01:15:00|14160.3|14154.3|14143.8|14137.8|14161.3|14155.3|14141.3|14135.3|23
1653268800000|2022-05-23 01:20:00|14144.3|14138.3|14152.8|14146.8|14156.8|14150.8|14144.3|14138.3|11
1653269100000|2022-05-23 01:25:00|14153.3|14147.3|14159.3|14153.3|14163.8|14157.8|14153.3|14147.3|4
1653269400000|2022-05-23 01:30:00|14158.8|14152.8|14138.8|14132.8|14160.8|14154.8|14138.3|14132.3|21
1653269700000|2022-05-23 01:35:00|14138.3|14132.3|14150.3|14144.3|14150.8|14144.8|14128.8|14122.8|20
1653270000000|2022-05-23 01:40:00|14149.8|14143.8|14140.8|14134.8|14149.8|14143.8|14134.8|14128.8|7
1653270300000|2022-05-23 01:45:00|14140.3|14134.3|14135.8|14129.8|14141.3|14135.3|14130.8|14124.8|8
1653270600000|2022-05-23 01:50:00|14135.3|14129.3|14131.3|14125.3|14137.8|14131.8|14130.3|14124.3|3
1653270900000|2022-05-23 01:55:00|14130.8|14124.8|14130.8|14124.8|14133.3|14127.3|14126.8|14120.8|4
1653271200000|2022-05-23 02:00:00|14130.3|14124.3|14110.8|14104.8|14134.8|14128.8|14106.3|14100.3|40
1653271500000|2022-05-23 02:05:00|14110.3|14104.3|14105.3|14099.3|14114.8|14108.8|14100.8|14094.8|13
1653271800000|2022-05-23 02:10:00|14105.8|14099.8|14100.8|14094.8|14111.8|14105.8|14100.8|14094.8|10
1653272100000|2022-05-23 02:15:00|14101.3|14095.3|14098.8|14092.8|14103.8|14097.8|14090.3|14084.3|22
1653272400000|2022-05-23 02:20:00|14099.3|14093.3|14107.3|14101.3|14107.3|14101.3|14094.3|14088.3|13
1653272700000|2022-05-23 02:25:00|14106.8|14100.8|14105.3|14099.3|14110.3|14104.3|14104.8|14098.8|6
1653273000000|2022-05-23 02:30:00|14104.8|14098.8|14108.8|14102.8|14108.8|14102.8|14099.3|14093.3|11
1653273300000|2022-05-23 02:35:00|14109.3|14103.3|14111.3|14105.3|14116.3|14110.3|14109.3|14103.3|8
1653273600000|2022-05-23 02:40:00|14110.8|14104.8|14107.8|14101.8|14113.3|14107.3|14105.3|14099.3|2
1653273900000|2022-05-23 02:45:00|14108.3|14102.3|14107.8|14101.8|14110.3|14104.3|14104.8|14098.8|2
1653274200000|2022-05-23 02:50:00|14107.3|14101.3|14108.8|14102.8|14109.3|14103.3|14101.3|14095.3|1
1653274500000|2022-05-23 02:55:00|14108.3|14102.3|14110.8|14104.8|14111.8|14105.8|14106.8|14100.8|0
1653274800000|2022-05-23 03:00:00|14111.3|14105.3|14128.3|14122.3|14128.3|14122.3|14111.3|14105.3|4
1653275100000|2022-05-23 03:05:00|14128.8|14122.8|14124.8|14118.8|14129.3|14123.3|14123.3|14117.3|2
1653275400000|2022-05-23 03:10:00|14124.3|14118.3|14122.3|14116.3|14126.8|14120.8|14121.3|14115.3|4
1653275700000|2022-05-23 03:15:00|14121.8|14115.8|14113.8|14107.8|14125.8|14119.8|14112.3|14106.3|6
1653276000000|2022-05-23 03:20:00|14113.3|14107.3|14106.3|14100.3|14114.3|14108.3|14106.3|14100.3|7
1653276300000|2022-05-23 03:25:00|14105.8|14099.8|14104.8|14098.8|14109.8|14103.8|14102.3|14096.3|4
1653276600000|2022-05-23 03:30:00|14105.3|14099.3|14106.3|14100.3|14110.8|14104.8|14099.3|14093.3|9
1653276900000|2022-05-23 03:35:00|14105.8|14099.8|14100.3|14094.3|14108.8|14102.8|14100.3|14094.3|7
1653277200000|2022-05-23 03:40:00|14100.8|14094.8|14105.8|14099.8|14107.8|14101.8|14098.8|14092.8|2
1653277500000|2022-05-23 03:45:00|14106.3|14100.3|14109.8|14103.8|14111.3|14105.3|14105.8|14099.8|1
1653277800000|2022-05-23 03:50:00|14109.3|14103.3|14115.3|14109.3|14116.3|14110.3|14108.8|14102.8|20
1653278100000|2022-05-23 03:55:00|14115.8|14109.8|14118.8|14112.8|14120.8|14114.8|14115.8|14109.8|8
1653278400000|2022-05-23 04:00:00|14119.3|14113.3|14122.3|14116.3|14123.3|14117.3|14119.3|14113.3|8
1653278700000|2022-05-23 04:05:00|14122.8|14116.8|14124.3|14118.3|14125.8|14119.8|14122.3|14116.3|11
1653279000000|2022-05-23 04:10:00|14123.8|14117.8|14138.8|14132.8|14139.3|14133.3|14123.8|14117.8|39
1653279300000|2022-05-23 04:15:00|14139.3|14133.3|14137.3|14131.3|14141.8|14135.8|14134.8|14128.8|5
1653279600000|2022-05-23 04:20:00|14137.8|14131.8|14138.8|14132.8|14139.3|14133.3|14135.8|14129.8|0
1653279900000|2022-05-23 04:25:00|14138.3|14132.3|14139.3|14133.3|14140.3|14134.3|14136.3|14130.3|4
1653280200000|2022-05-23 04:30:00|14139.8|14133.8|14147.3|14141.3|14148.8|14142.8|14139.8|14133.8|24
1653280500000|2022-05-23 04:35:00|14147.8|14141.8|14137.8|14131.8|14148.3|14142.3|14137.8|14131.8|11
1653280800000|2022-05-23 04:40:00|14138.3|14132.3|14138.3|14132.3|14138.8|14132.8|14135.3|14129.3|4
1653281100000|2022-05-23 04:45:00|14138.8|14132.8|14128.8|14122.8|14139.3|14133.3|14128.8|14122.8|14
1653281400000|2022-05-23 04:50:00|14128.3|14122.3|14119.3|14113.3|14129.3|14123.3|14117.8|14111.8|26
1653281700000|2022-05-23 04:55:00|14118.8|14112.8|14125.8|14119.8|14126.8|14120.8|14118.3|14112.3|4
1653282000000|2022-05-23 05:00:00|14126.3|14120.3|14126.8|14120.8|14127.8|14121.8|14119.8|14113.8|9
1653282300000|2022-05-23 05:05:00|14126.3|14120.3|14133.3|14127.3|14134.3|14128.3|14124.3|14118.3|13
1653282600000|2022-05-23 05:10:00|14132.8|14126.8|14128.3|14122.3|14134.3|14128.3|14125.8|14119.8|15
1653282900000|2022-05-23 05:15:00|14127.8|14121.8|14127.3|14121.3|14130.3|14124.3|14125.3|14119.3|10
1653283200000|2022-05-23 05:20:00|14126.8|14120.8|14132.8|14126.8|14134.3|14128.3|14126.3|14120.3|2
1653283500000|2022-05-23 05:25:00|14132.3|14126.3|14135.3|14129.3|14136.8|14130.8|14127.8|14121.8|10
1653283800000|2022-05-23 05:30:00|14134.8|14128.8|14129.8|14123.8|14138.8|14132.8|14127.8|14121.8|21
1653284100000|2022-05-23 05:35:00|14129.3|14123.3|14139.3|14133.3|14139.8|14133.8|14127.3|14121.3|108
1653284400000|2022-05-23 05:40:00|14138.8|14132.8|14140.3|14134.3|14146.3|14140.3|14136.8|14130.8|18
1653284700000|2022-05-23 05:45:00|14140.8|14134.8|14182.3|14176.3|14186.8|14180.8|14140.8|14134.8|242
1653285000000|2022-05-23 05:50:00|14180.3|14174.3|14184.8|14178.8|14186.3|14180.3|14176.3|14170.3|84
1653285300000|2022-05-23 05:55:00|14184.3|14178.3|14174.8|14168.8|14194.8|14188.8|14173.8|14167.8|112
1653285600000|2022-05-23 06:00:00|14173.2|14170.4|14173.7|14170.9|14180.7|14177.9|14160.2|14157.4|387
1653285900000|2022-05-23 06:05:00|14174.2|14171.4|14197.7|14194.9|14199.7|14196.9|14161.7|14158.9|490
1653286200000|2022-05-23 06:10:00|14198.2|14195.4|14200.2|14197.4|14203.7|14200.9|14194.2|14191.4|279
1653286500000|2022-05-23 06:15:00|14198.7|14195.9|14216.2|14213.4|14226.2|14223.4|14193.2|14190.4|563
1653286800000|2022-05-23 06:20:00|14215.7|14212.9|14221.2|14218.4|14230.2|14227.4|14213.2|14210.4|352
1653287100000|2022-05-23 06:25:00|14220.7|14217.9|14204.2|14201.4|14223.7|14220.9|14199.7|14196.9|399
1653287400000|2022-05-23 06:30:00|14205.2|14202.4|14206.2|14203.4|14212.7|14209.9|14200.7|14197.9|242
1653287700000|2022-05-23 06:35:00|14205.7|14202.9|14203.2|14200.4|14207.2|14204.4|14196.2|14193.4|170
1653288000000|2022-05-23 06:40:00|14203.7|14200.9|14207.2|14204.4|14213.2|14210.4|14200.2|14197.4|269
1653288300000|2022-05-23 06:45:00|14207.7|14204.9|14194.2|14191.4|14212.7|14209.9|14193.2|14190.4|245
1653288600000|2022-05-23 06:50:00|14194.7|14191.9|14190.7|14187.9|14199.7|14196.9|14190.2|14187.4|241
1653288900000|2022-05-23 06:55:00|14190.2|14187.4|14205.7|14202.9|14206.2|14203.4|14188.7|14185.9|273
1653289200000|2022-05-23 07:00:00|14205.2|14202.4|14161.5|14160.1|14214.5|14213.1|14160.5|14159.1|1409
1653289500000|2022-05-23 07:05:00|14161|14159.6|14219|14217.6|14219|14217.6|14157.5|14156.1|1269
1653289800000|2022-05-23 07:10:00|14219.5|14218.1|14190.5|14189.1|14225|14223.6|14177|14175.6|954
1653290100000|2022-05-23 07:15:00|14188.5|14187.1|14189.5|14188.1|14195|14193.6|14173.5|14172.1|502
1653290400000|2022-05-23 07:20:00|14189|14187.6|14184.5|14183.1|14198|14196.6|14169.5|14168.1|496
1653290700000|2022-05-23 07:25:00|14185|14183.6|14175.5|14174.1|14198|14196.6|14167.5|14166.1|558
1653291000000|2022-05-23 07:30:00|14175|14173.6|14172.5|14171.1|14191|14189.6|14158.5|14157.1|519
1653291300000|2022-05-23 07:35:00|14173|14171.6|14165.5|14164.1|14180|14178.6|14150.5|14149.1|655
1653291600000|2022-05-23 07:40:00|14165|14163.6|14135|14133.6|14167|14165.6|14131|14129.6|567
1653291900000|2022-05-23 07:45:00|14134.5|14133.1|14140|14138.6|14143.5|14142.1|14130.5|14129.1|500
1653292200000|2022-05-23 07:50:00|14139.5|14138.1|14152|14150.6|14153.5|14152.1|14138.5|14137.1|316
1653292500000|2022-05-23 07:55:00|14152.5|14151.1|14160.5|14159.1|14163|14161.6|14151|14149.6|251
1653292800000|2022-05-23 08:00:00|14160|14158.6|14139|14137.6|14187|14185.6|14137|14135.6|703
1653293100000|2022-05-23 08:05:00|14137|14135.6|14129|14127.6|14143|14141.6|14119.5|14118.1|571
1653293400000|2022-05-23 08:10:00|14128.5|14127.1|14103|14101.6|14136|14134.6|14101|14099.6|467
1653293700000|2022-05-23 08:15:00|14103.5|14102.1|14089.5|14088.1|14106.5|14105.1|14082.5|14081.1|883
1653294000000|2022-05-23 08:20:00|14090|14088.6|14087|14085.6|14092.5|14091.1|14080|14078.6|439
1653294300000|2022-05-23 08:25:00|14087.5|14086.1|14099|14097.6|14105.5|14104.1|14086.5|14085.1|502
1653294600000|2022-05-23 08:30:00|14098.5|14097.1|14087|14085.6|14102|14100.6|14087|14085.6|264
1653294900000|2022-05-23 08:35:00|14086.5|14085.1|14083.5|14082.1|14087.5|14086.1|14069|14067.6|463
1653295200000|2022-05-23 08:40:00|14083|14081.6|14067|14065.6|14095.5|14094.1|14064.5|14063.1|415
1653295500000|2022-05-23 08:45:00|14067.5|14066.1|14073|14071.6|14081|14079.6|14067.5|14066.1|267
1653295800000|2022-05-23 08:50:00|14072.5|14071.1|14066|14064.6|14076|14074.6|14059.5|14058.1|283
1653296100000|2022-05-23 08:55:00|14066.5|14065.1|14066.5|14065.1|14076.5|14075.1|14062.5|14061.1|307
1653296400000|2022-05-23 09:00:00|14066|14064.6|14055|14053.6|14070|14068.6|14045|14043.6|463
1653296700000|2022-05-23 09:05:00|14055.5|14054.1|14048|14046.6|14059.5|14058.1|14045.5|14044.1|255
1653297000000|2022-05-23 09:10:00|14048.5|14047.1|14045|14043.6|14062.5|14061.1|14042.5|14041.1|366
1653297300000|2022-05-23 09:15:00|14045.5|14044.1|14048.5|14047.1|14048.5|14047.1|14022|14020.6|483
1653297600000|2022-05-23 09:20:00|14048|14046.6|14061|14059.6|14061|14059.6|14048|14046.6|289
1653297900000|2022-05-23 09:25:00|14060.5|14059.1|14076|14074.6|14077.5|14076.1|14058.5|14057.1|357
1653298200000|2022-05-23 09:30:00|14075.5|14074.1|14076.5|14075.1|14082.5|14081.1|14068|14066.6|390
1653298500000|2022-05-23 09:35:00|14077|14075.6|14077|14075.6|14091|14089.6|14070.5|14069.1|340
1653298800000|2022-05-23 09:40:00|14076.5|14075.1|14066|14064.6|14078|14076.6|14065|14063.6|203
1653299100000|2022-05-23 09:45:00|14065.5|14064.1|14047|14045.6|14067.5|14066.1|14047|14045.6|336
1653299400000|2022-05-23 09:50:00|14046.5|14045.1|14045|14043.6|14054.5|14053.1|14044|14042.6|239
1653299700000|2022-05-23 09:55:00|14044.5|14043.1|14044.5|14043.1|14046.5|14045.1|14031.5|14030.1|262
1653300000000|2022-05-23 10:00:00|14044|14042.6|14044|14042.6|14052.5|14051.1|14037.5|14036.1|242
1653300300000|2022-05-23 10:05:00|14043.5|14042.1|14050|14048.6|14056|14054.6|14038|14036.6|216
1653300600000|2022-05-23 10:10:00|14049.5|14048.1|14076|14074.6|14077|14075.6|14049|14047.6|337
1653300900000|2022-05-23 10:15:00|14076.5|14075.1|14057.5|14056.1|14077.5|14076.1|14056.5|14055.1|272
1653301200000|2022-05-23 10:20:00|14056.5|14055.1|14055|14053.6|14058.5|14057.1|14045|14043.6|294
1653301500000|2022-05-23 10:25:00|14055.5|14054.1|14060|14058.6|14063.5|14062.1|14052.5|14051.1|149
1653301800000|2022-05-23 10:30:00|14060.5|14059.1|14072|14070.6|14072|14070.6|14056|14054.6|249
1653302100000|2022-05-23 10:35:00|14072.5|14071.1|14079.5|14078.1|14079.5|14078.1|14064.5|14063.1|244
1653302400000|2022-05-23 10:40:00|14079|14077.6|14082.5|14081.1|14086|14084.6|14072.5|14071.1|325
1653302700000|2022-05-23 10:45:00|14083|14081.6|14095|14093.6|14099|14097.6|14080.5|14079.1|408
1653303000000|2022-05-23 10:50:00|14094.5|14093.1|14090|14088.6|14097.5|14096.1|14083|14081.6|216
1653303300000|2022-05-23 10:55:00|14089.5|14088.1|14113.5|14112.1|14114.5|14113.1|14089|14087.6|578
1653303600000|2022-05-23 11:00:00|14114|14112.6|14105|14103.6|14114|14112.6|14101.5|14100.1|274
1653303900000|2022-05-23 11:05:00|14104.5|14103.1|14094|14092.6|14105.5|14104.1|14088|14086.6|308
1653304200000|2022-05-23 11:10:00|14093.5|14092.1|14095|14093.6|14107|14105.6|14092|14090.6|263
1653304500000|2022-05-23 11:15:00|14095.5|14094.1|14085.5|14084.1|14097.5|14096.1|14080|14078.6|240
1653304800000|2022-05-23 11:20:00|14085|14083.6|14070|14068.6|14087|14085.6|14067.5|14066.1|237
1653305100000|2022-05-23 11:25:00|14070.5|14069.1|14086|14084.6|14087|14085.6|14070.5|14069.1|186
1653305400000|2022-05-23 11:30:00|14086.5|14085.1|14080|14078.6|14087.5|14086.1|14080|14078.6|97
1653305700000|2022-05-23 11:35:00|14079.5|14078.1|14075|14073.6|14082|14080.6|14071|14069.6|213
1653306000000|2022-05-23 11:40:00|14074|14072.6|14089|14087.6|14092|14090.6|14071.5|14070.1|345
1653306300000|2022-05-23 11:45:00|14089.5|14088.1|14080.3|14078.9|14091.3|14089.9|14077.8|14076.4|146
1653306600000|2022-05-23 11:50:00|14080.8|14079.4|14086.3|14084.9|14094.3|14092.9|14080.3|14078.9|132
1653306900000|2022-05-23 11:55:00|14086.8|14085.4|14100.8|14099.4|14100.8|14099.4|14085.3|14083.9|203
1653307200000|2022-05-23 12:00:00|14100.3|14098.9|14112.3|14110.9|14113.8|14112.4|14096.3|14094.9|187
1653307500000|2022-05-23 12:05:00|14112.8|14111.4|14103.8|14102.4|14117.8|14116.4|14103.8|14102.4|234
1653307800000|2022-05-23 12:10:00|14103.3|14101.9|14109.8|14108.4|14114.8|14113.4|14099.8|14098.4|287
1653308100000|2022-05-23 12:15:00|14110.3|14108.9|14118.3|14116.9|14120.3|14118.9|14105.8|14104.4|307
1653308400000|2022-05-23 12:20:00|14117.8|14116.4|14115.3|14113.9|14120.3|14118.9|14110.8|14109.4|164
1653308700000|2022-05-23 12:25:00|14114.8|14113.4|14094.3|14092.9|14115.3|14113.9|14093.8|14092.4|211
1653309000000|2022-05-23 12:30:00|14094.8|14093.4|14083.3|14081.9|14096.8|14095.4|14082.3|14080.9|211
1653309300000|2022-05-23 12:35:00|14083.8|14082.4|14096.3|14094.9|14097.8|14096.4|14082.8|14081.4|170
1653309600000|2022-05-23 12:40:00|14096.8|14095.4|14085.8|14084.4|14098.8|14097.4|14084.3|14082.9|156
1653309900000|2022-05-23 12:45:00|14085.3|14083.9|14083.3|14081.9|14091.3|14089.9|14081.3|14079.9|173
1653310200000|2022-05-23 12:50:00|14083.8|14082.4|14078.3|14076.9|14092.8|14091.4|14078.3|14076.9|156
1653310500000|2022-05-23 12:55:00|14077.8|14076.4|14081.3|14079.9|14084.3|14082.9|14077.8|14076.4|116
1653310800000|2022-05-23 13:00:00|14082.3|14080.9|14087.8|14086.4|14089.8|14088.4|14074.8|14073.4|203
1653311100000|2022-05-23 13:05:00|14087.3|14085.9|14095.3|14093.9|14096.3|14094.9|14084.3|14082.9|161
1653311400000|2022-05-23 13:10:00|14095.8|14094.4|14098.8|14097.4|14103.3|14101.9|14090.8|14089.4|202
1653311700000|2022-05-23 13:15:00|14098.3|14096.9|14090.3|14088.9|14099.8|14098.4|14089.3|14087.9|228
1653312000000|2022-05-23 13:20:00|14090.8|14089.4|14092.3|14090.9|14095.3|14093.9|14085.8|14084.4|101
1653312300000|2022-05-23 13:25:00|14092.8|14091.4|14084.3|14082.9|14092.8|14091.4|14079.8|14078.4|280
1653312600000|2022-05-23 13:30:00|14083.8|14082.4|14087.8|14086.4|14088.3|14086.9|14061.8|14060.4|762
1653312900000|2022-05-23 13:35:00|14088.3|14086.9|14067.8|14066.4|14090.3|14088.9|14060.3|14058.9|533
1653313200000|2022-05-23 13:40:00|14067.3|14065.9|14099.3|14097.9|14102.8|14101.4|14057.3|14055.9|504
1653313500000|2022-05-23 13:45:00|14098.8|14097.4|14129.3|14127.9|14131.3|14129.9|14092.3|14090.9|807
1653313800000|2022-05-23 13:50:00|14129.8|14128.4|14108.3|14106.9|14135.8|14134.4|14104.8|14103.4|559
1653314100000|2022-05-23 13:55:00|14108.8|14107.4|14091.3|14089.9|14113.8|14112.4|14087.3|14085.9|467
1653314400000|2022-05-23 14:00:00|14092.3|14090.9|14066.3|14064.9|14095.3|14093.9|14051.8|14050.4|722
1653314700000|2022-05-23 14:05:00|14065.8|14064.4|14090.3|14088.9|14092.8|14091.4|14062.3|14060.9|554
1653315000000|2022-05-23 14:10:00|14089.3|14087.9|14106.3|14104.9|14117.3|14115.9|14088.8|14087.4|525
1653315300000|2022-05-23 14:15:00|14106.8|14105.4|14117.3|14115.9|14128.3|14126.9|14093.8|14092.4|466
1653315600000|2022-05-23 14:20:00|14116.8|14115.4|14112.8|14111.4|14125.3|14123.9|14103.3|14101.9|624
1653315900000|2022-05-23 14:25:00|14113.3|14111.9|14123.3|14121.9|14124.8|14123.4|14086.8|14085.4|606
1653316200000|2022-05-23 14:30:00|14122.8|14121.4|14135.3|14133.9|14137.8|14136.4|14116.3|14114.9|536
1653316500000|2022-05-23 14:35:00|14134.8|14133.4|14121.3|14119.9|14137.3|14135.9|14114.3|14112.9|437
1653316800000|2022-05-23 14:40:00|14120.8|14119.4|14120.3|14118.9|14130.3|14128.9|14109.8|14108.4|395
1653317100000|2022-05-23 14:45:00|14119.3|14117.9|14117.3|14115.9|14133.3|14131.9|14102.3|14100.9|490
1653317400000|2022-05-23 14:50:00|14116.8|14115.4|14103.3|14101.9|14116.8|14115.4|14087.8|14086.4|745
1653317700000|2022-05-23 14:55:00|14102.8|14101.4|14112.8|14111.4|14116.3|14114.9|14098.3|14096.9|392
1653318000000|2022-05-23 15:00:00|14112.3|14110.9|14137.3|14135.9|14140.8|14139.4|14107.3|14105.9|656
1653318300000|2022-05-23 15:05:00|14136.8|14135.4|14131.3|14129.9|14145.8|14144.4|14129.8|14128.4|587
1653318600000|2022-05-23 15:10:00|14131.8|14130.4|14134.8|14133.4|14136.3|14134.9|14122.8|14121.4|411
1653318900000|2022-05-23 15:15:00|14135.3|14133.9|14133.3|14131.9|14143.8|14142.4|14130.8|14129.4|445
1653319200000|2022-05-23 15:20:00|14132.8|14131.4|14142.3|14140.9|14143.8|14142.4|14125.8|14124.4|611
1653319500000|2022-05-23 15:25:00|14142.8|14141.4|14148.3|14146.9|14153.8|14152.4|14138.3|14136.9|1250
1653319800000|2022-05-23 15:30:00|14149|14146.2|14182.5|14179.7|14183|14180.2|14145|14142.2|1747
1653320100000|2022-05-23 15:35:00|14183|14180.2|14200.5|14197.7|14200.5|14197.7|14176.5|14173.7|1560
1653320400000|2022-05-23 15:40:00|14201|14198.2|14191.5|14188.7|14201.5|14198.7|14189|14186.2|370
1653320700000|2022-05-23 15:45:00|14191|14188.2|14177|14174.2|14193|14190.2|14170.5|14167.7|478
1653321000000|2022-05-23 15:50:00|14177.5|14174.7|14178|14175.2|14184|14181.2|14170.5|14167.7|194
1653321300000|2022-05-23 15:55:00|14178.5|14175.7|14181.5|14178.7|14190.5|14187.7|14176.5|14173.7|232
1653321600000|2022-05-23 16:00:00|14182|14179.2|14186.5|14183.7|14188.5|14185.7|14175|14172.2|197
1653321900000|2022-05-23 16:05:00|14186|14183.2|14196|14193.2|14198.5|14195.7|14182.5|14179.7|192
1653322200000|2022-05-23 16:10:00|14195.5|14192.7|14187.5|14184.7|14196|14193.2|14184.5|14181.7|129
1653322500000|2022-05-23 16:15:00|14188|14185.2|14183|14180.2|14191.5|14188.7|14179|14176.2|122
1653322800000|2022-05-23 16:20:00|14182.5|14179.7|14190.5|14187.7|14193.5|14190.7|14182|14179.2|108
1653323100000|2022-05-23 16:25:00|14190|14187.2|14175|14172.2|14190.5|14187.7|14173.5|14170.7|152
1653323400000|2022-05-23 16:30:00|14174.5|14171.7|14173.5|14170.7|14176.5|14173.7|14162|14159.2|207
1653323700000|2022-05-23 16:35:00|14174|14171.2|14182|14179.2|14182.5|14179.7|14170|14167.2|137
1653324000000|2022-05-23 16:40:00|14182.5|14179.7|14166|14163.2|14182.5|14179.7|14162|14159.2|128
1653324300000|2022-05-23 16:45:00|14166.5|14163.7|14146.5|14143.7|14168.5|14165.7|14144|14141.2|187
1653324600000|2022-05-23 16:50:00|14147|14144.2|14145|14142.2|14150.5|14147.7|14141.5|14138.7|189
1653324900000|2022-05-23 16:55:00|14144.5|14141.7|14157.5|14154.7|14158.5|14155.7|14142.5|14139.7|118
1653325200000|2022-05-23 17:00:00|14158|14155.2|14149|14146.2|14160|14157.2|14149|14146.2|126
1653325500000|2022-05-23 17:05:00|14148.5|14145.7|14148|14145.2|14153|14150.2|14141.5|14138.7|136
1653325800000|2022-05-23 17:10:00|14147.5|14144.7|14148|14145.2|14153|14150.2|14142|14139.2|115
1653326100000|2022-05-23 17:15:00|14147.5|14144.7|14132.5|14129.7|14149|14146.2|14128|14125.2|181
1653326400000|2022-05-23 17:20:00|14132|14129.2|14135|14132.2|14137|14134.2|14121.5|14118.7|191
1653326700000|2022-05-23 17:25:00|14135.5|14132.7|14141.5|14138.7|14142.5|14139.7|14134.5|14131.7|94
1653327000000|2022-05-23 17:30:00|14142|14139.2|14149.5|14146.7|14155|14152.2|14135|14132.2|253
1653327300000|2022-05-23 17:35:00|14149|14146.2|14153|14150.2|14161.5|14158.7|14146|14143.2|244
1653327600000|2022-05-23 17:40:00|14152.5|14149.7|14152|14149.2|14155.5|14152.7|14145|14142.2|224
1653327900000|2022-05-23 17:45:00|14152.5|14149.7|14161|14158.2|14166|14163.2|14148.5|14145.7|98
1653328200000|2022-05-23 17:50:00|14160.5|14157.7|14154|14151.2|14161.5|14158.7|14152|14149.2|77
1653328500000|2022-05-23 17:55:00|14154.5|14151.7|14164|14161.2|14165|14162.2|14153.5|14150.7|122
1653328800000|2022-05-23 18:00:00|14163.5|14160.7|14160|14157.2|14170.5|14167.7|14152.5|14149.7|168
1653329100000|2022-05-23 18:05:00|14160.5|14157.7|14164|14161.2|14168.5|14165.7|14155|14152.2|89
1653329400000|2022-05-23 18:10:00|14164.5|14161.7|14173|14170.2|14177|14174.2|14164|14161.2|106
1653329700000|2022-05-23 18:15:00|14172.5|14169.7|14174|14171.2|14177|14174.2|14167.5|14164.7|73
1653330000000|2022-05-23 18:20:00|14173.5|14170.7|14171|14168.2|14177.5|14174.7|14165.5|14162.7|160
1653330300000|2022-05-23 18:25:00|14170|14167.2|14167|14164.2|14173.5|14170.7|14161|14158.2|109
1653330600000|2022-05-23 18:30:00|14167.5|14164.7|14166.5|14163.7|14172|14169.2|14161|14158.2|41
1653330900000|2022-05-23 18:35:00|14166|14163.2|14166|14163.2|14171.5|14168.7|14164.5|14161.7|35
1653331200000|2022-05-23 18:40:00|14166.5|14163.7|14176|14173.2|14176.5|14173.7|14158|14155.2|116
1653331500000|2022-05-23 18:45:00|14176.5|14173.7|14160|14157.2|14179.5|14176.7|14157|14154.2|163
1653331800000|2022-05-23 18:50:00|14159.5|14156.7|14157|14154.2|14166.5|14163.7|14149|14146.2|166
1653332100000|2022-05-23 18:55:00|14157.5|14154.7|14149|14146.2|14159.5|14156.7|14147.5|14144.7|95
1653332400000|2022-05-23 19:00:00|14149.5|14146.7|14164|14161.2|14164.5|14161.7|14148.5|14145.7|77
1653332700000|2022-05-23 19:05:00|14165|14162.2|14174.5|14171.7|14175|14172.2|14161|14158.2|76
1653333000000|2022-05-23 19:10:00|14175|14172.2|14154.5|14151.7|14175|14172.2|14150|14147.2|83
1653333300000|2022-05-23 19:15:00|14155|14152.2|14162.5|14159.7|14163|14160.2|14150.5|14147.7|102
1653333600000|2022-05-23 19:20:00|14163|14160.2|14150|14147.2|14166.5|14163.7|14144|14141.2|116
1653333900000|2022-05-23 19:25:00|14149.5|14146.7|14155|14152.2|14159.5|14156.7|14145.5|14142.7|131
1653334200000|2022-05-23 19:30:00|14154.5|14151.7|14160|14157.2|14165|14162.2|14151.5|14148.7|97
1653334500000|2022-05-23 19:35:00|14160.5|14157.7|14146|14143.2|14173|14170.2|14144.5|14141.7|220
1653334800000|2022-05-23 19:40:00|14146.5|14143.7|14145.5|14142.7|14153.5|14150.7|14138|14135.2|151
1653335100000|2022-05-23 19:45:00|14146|14143.2|14141|14138.2|14147|14144.2|14134.5|14131.7|312
1653335400000|2022-05-23 19:50:00|14141.5|14138.7|14155.5|14152.7|14167|14164.2|14141.5|14138.7|420
1653335700000|2022-05-23 19:55:00|14157|14154.2|14172|14169.2|14173.5|14170.7|14151.5|14148.7|279
1653336000000|2022-05-23 20:00:00|14176.8|14169.8|14177.5|14170.5|14188.9|14181.9|14176.3|14169.3|711
1653336300000|2022-05-23 20:05:00|14178.3|14171.3|14203.8|14196.8|14204.8|14197.8|14176.7|14169.7|0
1653336600000|2022-05-23 20:10:00|14203|14196|14182.6|14175.6|14203.5|14196.5|14180.2|14173.2|0
1653336900000|2022-05-23 20:15:00|14182.1|14175.1|14190|14183|14193.2|14186.2|14181|14174|0
1653337200000|2022-05-23 20:20:00|14189.2|14182.2|14184.2|14177.2|14189.2|14182.2|14182.5|14175.5|0
1653337500000|2022-05-23 20:25:00|14185|14178|14182.5|14175.5|14188.2|14181.2|14181.7|14174.7|0
1653337800000|2022-05-23 20:30:00|14182.9|14175.9|14182.9|14175.9|14186.6|14179.6|14181.7|14174.7|0
1653338100000|2022-05-23 20:35:00|14183.3|14176.3|14186.6|14179.6|14186.6|14179.6|14181.7|14174.7|0
1653338400000|2022-05-23 20:40:00|14185.8|14178.8|14184.9|14177.9|14188.2|14181.2|14184.1|14177.1|0
1653338700000|2022-05-23 20:45:00|14184.1|14177.1|14184.5|14177.5|14185.7|14178.7|14182.2|14175.2|0
1653339000000|2022-05-23 20:50:00|14185.3|14178.3|14185.3|14178.3|14188.5|14181.5|14185.3|14178.3|0
1653339300000|2022-05-23 20:55:00|14184.9|14177.9|14188.4|14181.4|14191|14184|14183.7|14176.7|0
1653339600000|2022-05-23 21:00:00|14188.1|14181.1|14189.9|14182.9|14190.1|14183.1|14187.5|14180.5|0
1653339900000|2022-05-23 21:05:00|14189.5|14182.5|14182.5|14175.5|14189.5|14182.5|14182.5|14175.5|0
1653340200000|2022-05-23 21:10:00|14183.5|14176.5|14171.4|14164.4|14183.5|14176.5|14170.7|14163.7|0
1653340500000|2022-05-23 21:15:00|14171.8|14164.8|14151.4|14144.4|14171.9|14164.9|14147.5|14140.5|0
1653340800000|2022-05-23 21:20:00|14151.5|14144.5|14146.2|14139.2|14151.9|14144.9|14144|14137|0
1653341100000|2022-05-23 21:25:00|14146.5|14139.5|14140.5|14133.5|14147.6|14140.6|14136.5|14129.5|0
1653341400000|2022-05-23 21:30:00|14142.3|14135.3|14130.1|14123.1|14142.3|14135.3|14130.1|14123.1|0
1653341700000|2022-05-23 21:35:00|14130.2|14123.2|14128|14121|14133.1|14126.1|14126.5|14119.5|0
1653342000000|2022-05-23 21:40:00|14128.2|14121.2|14124.5|14117.5|14135.2|14128.2|14123.1|14116.1|0
1653342300000|2022-05-23 21:45:00|14123.9|14116.9|14140|14133|14143.2|14136.2|14123.3|14116.3|0
1653342600000|2022-05-23 21:50:00|14138.3|14131.3|14129.3|14122.3|14138.7|14131.7|14126.3|14119.3|0
1653342900000|2022-05-23 21:55:00|14130.6|14123.6|14127.2|14120.2|14135.1|14128.1|14127.2|14120.2|0
1653343200000|2022-05-23 22:00:00|14105.1|14098.1|14061.5|14054.5|14105.9|14098.9|14038.9|14031.9|0
1653343500000|2022-05-23 22:05:00|14061.8|14054.8|14076|14069|14082.9|14075.9|14057.2|14050.2|0
1653343800000|2022-05-23 22:10:00|14076.4|14069.4|14089.6|14082.6|14092.6|14085.6|14071.6|14064.6|0
1653344100000|2022-05-23 22:15:00|14090|14083|14080.4|14073.4|14094.2|14087.2|14076|14069|0
1653344400000|2022-05-23 22:20:00|14080|14073|14071.6|14064.6|14083.5|14076.5|14067.4|14060.4|0
1653344700000|2022-05-23 22:25:00|14072|14065|14085.2|14078.2|14090.5|14083.5|14072|14065|0
1653345000000|2022-05-23 22:30:00|14084.8|14077.8|14098.3|14091.3|14098.7|14091.7|14079.6|14072.6|0
1653345300000|2022-05-23 22:35:00|14097.9|14090.9|14091.3|14084.3|14100|14093|14088.5|14081.5|0
1653345600000|2022-05-23 22:40:00|14091.7|14084.7|14096.4|14089.4|14097.2|14090.2|14090.8|14083.8|0
1653345900000|2022-05-23 22:45:00|14096.8|14089.8|14107.8|14100.8|14108.6|14101.6|14096.8|14089.8|0
1653346200000|2022-05-23 22:50:00|14107|14100|14100.5|14093.5|14107.7|14100.7|14096.5|14089.5|0
1653346500000|2022-05-23 22:55:00|14100.9|14093.9|14109.2|14102.2|14112.4|14105.4|14100.9|14093.9|0
1653346800000|2022-05-23 23:00:00|14109.3|14102.3|14114.2|14107.2|14114.8|14107.8|14109.3|14102.3|0
1653347100000|2022-05-23 23:05:00|14113.4|14106.4|14117.5|14110.5|14118.2|14111.2|14111.8|14104.8|0
1653347400000|2022-05-23 23:10:00|14116.7|14109.7|14111.4|14104.4|14118.3|14111.3|14110.2|14103.2|0
1653347700000|2022-05-23 23:15:00|14111|14104|14096.1|14089.1|14111.9|14104.9|14092.9|14085.9|0
1653348000000|2022-05-23 23:20:00|14096.9|14089.9|14098.6|14091.6|14099.4|14092.4|14096.1|14089.1|0
1653348300000|2022-05-23 23:25:00|14098.1|14091.1|14095.9|14088.9|14104.2|14097.2|14095.4|14088.4|0
1653348600000|2022-05-23 23:30:00|14095.1|14088.1|14100|14093|14100|14093|14095.1|14088.1|0
1653348900000|2022-05-23 23:35:00|14099.2|14092.2|14105.6|14098.6|14106.4|14099.4|14099.2|14092.2|0
1653349200000|2022-05-23 23:40:00|14106|14099|14114.9|14107.9|14115.3|14108.3|14106|14099|0
1653349500000|2022-05-23 23:45:00|14115.3|14108.3|14115.4|14108.4|14116.2|14109.2|14110.9|14103.9|0
1653349800000|2022-05-23 23:50:00|14116.2|14109.2|14117.8|14110.8|14126.3|14119.3|14115.4|14108.4|0
1653350100000|2022-05-23 23:55:00|14118.2|14111.2|14122.3|14115.3|14126.7|14119.7|14116.6|14109.6|0
1653350400000|2022-05-24 00:00:00|14120.7|14113.7|14109|14102|14121.9|14114.9|14099.6|14092.6|0
1653350700000|2022-05-24 00:05:00|14109.5|14102.5|14118.8|14111.8|14119.6|14112.6|14107.8|14100.8|0
1653351000000|2022-05-24 00:10:00|14118.4|14111.4|14115|14108|14126.5|14119.5|14115|14108|0
1653351300000|2022-05-24 00:15:00|14114|14107|14122.6|14116.6|14143.6|14137.6|14108.1|14102.1|186
1653351600000|2022-05-24 00:20:00|14119.6|14113.6|14115.6|14109.6|14122.6|14116.6|14109.6|14103.6|29
1653351900000|2022-05-24 00:25:00|14115.1|14109.1|14111.6|14105.6|14119.1|14113.1|14110.1|14104.1|19
1653352200000|2022-05-24 00:30:00|14109.6|14103.6|14116.6|14110.6|14124.6|14118.6|14107.1|14101.1|22
1653352500000|2022-05-24 00:35:00|14117.6|14111.6|14118.6|14112.6|14121.1|14115.1|14113.6|14107.6|4
1653352800000|2022-05-24 00:40:00|14119.1|14113.1|14119.6|14113.6|14120.6|14114.6|14114.1|14108.1|21
1653353100000|2022-05-24 00:45:00|14119.1|14113.1|14124.6|14118.6|14125.6|14119.6|14114.6|14108.6|5
1653353400000|2022-05-24 00:50:00|14124.1|14118.1|14119.6|14113.6|14124.6|14118.6|14117.6|14111.6|5
1653353700000|2022-05-24 00:55:00|14119.1|14113.1|14111.1|14105.1|14119.1|14113.1|14111.1|14105.1|2
1653354000000|2022-05-24 01:00:00|14111.6|14105.6|14110.1|14104.1|14115.1|14109.1|14107.1|14101.1|14
1653354300000|2022-05-24 01:05:00|14110.6|14104.6|14111.1|14105.1|14114.1|14108.1|14093.6|14087.6|33
1653354600000|2022-05-24 01:10:00|14111.6|14105.6|14105.1|14099.1|14114.1|14108.1|14103.6|14097.6|5
1653354900000|2022-05-24 01:15:00|14104.6|14098.6|14104.6|14098.6|14106.1|14100.1|14089.6|14083.6|25
1653355200000|2022-05-24 01:20:00|14104.1|14098.1|14101.6|14095.6|14111.6|14105.6|14099.6|14093.6|16
1653355500000|2022-05-24 01:25:00|14101.1|14095.1|14111.6|14105.6|14112.1|14106.1|14100.6|14094.6|5
1653355800000|2022-05-24 01:30:00|14112.1|14106.1|14113.6|14107.6|14113.6|14107.6|14107.1|14101.1|8
1653356100000|2022-05-24 01:35:00|14114.1|14108.1|14120.6|14114.6|14123.6|14117.6|14110.1|14104.1|6
1653356400000|2022-05-24 01:40:00|14121.1|14115.1|14129.1|14123.1|14133.1|14127.1|14120.6|14114.6|16
1653356700000|2022-05-24 01:45:00|14128.6|14122.6|14128.6|14122.6|14131.6|14125.6|14122.1|14116.1|15
1653357000000|2022-05-24 01:50:00|14128.1|14122.1|14138.1|14132.1|14138.6|14132.6|14123.6|14117.6|11
1653357300000|2022-05-24 01:55:00|14137.6|14131.6|14122.1|14116.1|14140.1|14134.1|14120.1|14114.1|17
1653357600000|2022-05-24 02:00:00|14122.6|14116.6|14115.1|14109.1|14125.6|14119.6|14109.6|14103.6|5
1653357900000|2022-05-24 02:05:00|14115.6|14109.6|14113.1|14107.1|14119.1|14113.1|14110.6|14104.6|9
1653358200000|2022-05-24 02:10:00|14112.6|14106.6|14115.6|14109.6|14121.6|14115.6|14112.1|14106.1|6
1653358500000|2022-05-24 02:15:00|14116.1|14110.1|14106.1|14100.1|14119.1|14113.1|14104.6|14098.6|4
1653358800000|2022-05-24 02:20:00|14106.6|14100.6|14110.1|14104.1|14112.1|14106.1|14105.1|14099.1|8
1653359100000|2022-05-24 02:25:00|14110.6|14104.6|14105.6|14099.6|14113.1|14107.1|14103.6|14097.6|8
1653359400000|2022-05-24 02:30:00|14106.1|14100.1|14105.1|14099.1|14106.6|14100.6|14100.6|14094.6|7
1653359700000|2022-05-24 02:35:00|14107.6|14101.6|14104.6|14098.6|14109.1|14103.1|14104.6|14098.6|5
1653360000000|2022-05-24 02:40:00|14105.1|14099.1|14100.6|14094.6|14105.6|14099.6|14099.1|14093.1|4
1653360300000|2022-05-24 02:45:00|14100.1|14094.1|14099.6|14093.6|14100.1|14094.1|14092.6|14086.6|21
1653360600000|2022-05-24 02:50:00|14100.1|14094.1|14103.6|14097.6|14104.6|14098.6|14096.6|14090.6|17
1653360900000|2022-05-24 02:55:00|14104.1|14098.1|14107.1|14101.1|14107.6|14101.6|14103.1|14097.1|8
1653361200000|2022-05-24 03:00:00|14106.6|14100.6|14104.6|14098.6|14109.1|14103.1|14103.1|14097.1|11
1653361500000|2022-05-24 03:05:00|14105.1|14099.1|14107.6|14101.6|14107.6|14101.6|14103.1|14097.1|1
1653361800000|2022-05-24 03:10:00|14108.1|14102.1|14106.6|14100.6|14108.1|14102.1|14103.6|14097.6|5
1653362100000|2022-05-24 03:15:00|14106.1|14100.1|14104.6|14098.6|14108.1|14102.1|14102.6|14096.6|2
1653362400000|2022-05-24 03:20:00|14105.1|14099.1|14098.6|14092.6|14106.6|14100.6|14098.1|14092.1|5
1653362700000|2022-05-24 03:25:00|14099.1|14093.1|14101.1|14095.1|14101.1|14095.1|14094.6|14088.6|4
1653363000000|2022-05-24 03:30:00|14101.6|14095.6|14103.6|14097.6|14106.1|14100.1|14100.1|14094.1|3
1653363300000|2022-05-24 03:35:00|14104.1|14098.1|14104.1|14098.1|14105.1|14099.1|14103.1|14097.1|4
1653363600000|2022-05-24 03:40:00|14103.6|14097.6|14103.1|14097.1|14105.1|14099.1|14103.1|14097.1|0
1653363900000|2022-05-24 03:45:00|14103.6|14097.6|14107.6|14101.6|14108.1|14102.1|14102.1|14096.1|4
1653364200000|2022-05-24 03:50:00|14108.1|14102.1|14113.1|14107.1|14113.6|14107.6|14103.6|14097.6|5
1653364500000|2022-05-24 03:55:00|14112.6|14106.6|14115.6|14109.6|14117.6|14111.6|14112.6|14106.6|4
1653364800000|2022-05-24 04:00:00|14115.1|14109.1|14116.6|14110.6|14117.1|14111.1|14113.1|14107.1|7
1653365100000|2022-05-24 04:05:00|14116.1|14110.1|14117.1|14111.1|14117.1|14111.1|14114.1|14108.1|5
1653365400000|2022-05-24 04:10:00|14116.6|14110.6|14107.6|14101.6|14117.1|14111.1|14106.1|14100.1|11
1653365700000|2022-05-24 04:15:00|14107.1|14101.1|14101.6|14095.6|14107.1|14101.1|14101.1|14095.1|1
1653366000000|2022-05-24 04:20:00|14102.1|14096.1|14101.6|14095.6|14104.1|14098.1|14101.1|14095.1|3
1653366300000|2022-05-24 04:25:00|14101.1|14095.1|14099.1|14093.1|14101.6|14095.6|14099.1|14093.1|3
1653366600000|2022-05-24 04:30:00|14099.6|14093.6|14096.1|14090.1|14101.6|14095.6|14093.1|14087.1|33
1653366900000|2022-05-24 04:35:00|14095.6|14089.6|14102.1|14096.1|14103.1|14097.1|14095.1|14089.1|4
1653367200000|2022-05-24 04:40:00|14102.6|14096.6|14100.6|14094.6|14104.1|14098.1|14100.1|14094.1|1
1653367500000|2022-05-24 04:45:00|14101.1|14095.1|14089.6|14083.6|14101.1|14095.1|14088.1|14082.1|18
1653367800000|2022-05-24 04:50:00|14089.1|14083.1|14095.1|14089.1|14097.1|14091.1|14086.6|14080.6|17
1653368100000|2022-05-24 04:55:00|14093.1|14087.1|14091.6|14085.6|14095.6|14089.6|14087.1|14081.1|15
1653368400000|2022-05-24 05:00:00|14091.1|14085.1|14093.1|14087.1|14093.6|14087.6|14081.1|14075.1|34
1653368700000|2022-05-24 05:05:00|14092.6|14086.6|14100.1|14094.1|14100.1|14094.1|14091.6|14085.6|19
1653369000000|2022-05-24 05:10:00|14100.6|14094.6|14069.6|14063.6|14103.1|14097.1|14069.6|14063.6|119
1653369300000|2022-05-24 05:15:00|14069.1|14063.1|14091.1|14085.1|14091.6|14085.6|14068.1|14062.1|35
1653369600000|2022-05-24 05:20:00|14090.6|14084.6|14087.6|14081.6|14093.6|14087.6|14083.6|14077.6|3
1653369900000|2022-05-24 05:25:00|14087.1|14081.1|14078.1|14072.1|14090.6|14084.6|14076.1|14070.1|19
1653370200000|2022-05-24 05:30:00|14078.6|14072.6|14085.1|14079.1|14085.6|14079.6|14074.1|14068.1|10
1653370500000|2022-05-24 05:35:00|14085.6|14079.6|14068.1|14062.1|14089.6|14083.6|14054.1|14048.1|198
1653370800000|2022-05-24 05:40:00|14067.6|14061.6|14053.1|14047.1|14067.6|14061.6|14053.1|14047.1|36
1653371100000|2022-05-24 05:45:00|14053.6|14047.6|14054.1|14048.1|14061.6|14055.6|14051.1|14045.1|63
1653371400000|2022-05-24 05:50:00|14053.6|14047.6|14049.6|14043.6|14053.6|14047.6|14043.6|14037.6|81
1653371700000|2022-05-24 05:55:00|14050.1|14044.1|14049.6|14043.6|14056.6|14050.6|14045.6|14039.6|47
1653372000000|2022-05-24 06:00:00|14048|14045.2|14065.5|14062.7|14066.5|14063.7|14037|14034.2|297
1653372300000|2022-05-24 06:05:00|14065|14062.2|14043|14040.2|14067.5|14064.7|14040|14037.2|271
1653372600000|2022-05-24 06:10:00|14044.5|14041.7|14038|14035.2|14046.5|14043.7|14033|14030.2|167
1653372900000|2022-05-24 06:15:00|14038.5|14035.7|14032.5|14029.7|14049.5|14046.7|14032|14029.2|200
1653373200000|2022-05-24 06:20:00|14033|14030.2|14035.5|14032.7|14042.5|14039.7|14019|14016.2|342
1653373500000|2022-05-24 06:25:00|14036|14033.2|14034.5|14031.7|14036.5|14033.7|14020|14017.2|295
1653373800000|2022-05-24 06:30:00|14034|14031.2|14031|14028.2|14038.5|14035.7|14024.5|14021.7|101
1653374100000|2022-05-24 06:35:00|14031.5|14028.7|14005|14002.2|14031.5|14028.7|13999.5|13996.7|400
1653374400000|2022-05-24 06:40:00|14005.5|14002.7|14010|14007.2|14012.5|14009.7|14001.5|13998.7|203
1653374700000|2022-05-24 06:45:00|14009.5|14006.7|14012|14009.2|14013|14010.2|14001|13998.2|141
1653375000000|2022-05-24 06:50:00|14011.5|14008.7|14021|14018.2|14030.5|14027.7|14011.5|14008.7|312
1653375300000|2022-05-24 06:55:00|14020.5|14017.7|14018.5|14015.7|14025.5|14022.7|14013|14010.2|322
1653375600000|2022-05-24 07:00:00|14017.8|14016.4|14029.3|14027.9|14051.3|14049.9|14017.8|14016.4|1997
1653375900000|2022-05-24 07:05:00|14029.8|14028.4|14005.3|14003.9|14029.8|14028.4|14004.3|14002.9|744
1653376200000|2022-05-24 07:10:00|14005.8|14004.4|14042.8|14041.4|14047.3|14045.9|13999.3|13997.9|743
1653376500000|2022-05-24 07:15:00|14043.3|14041.9|14020.8|14019.4|14052.3|14050.9|14014.8|14013.4|581
1653376800000|2022-05-24 07:20:00|14021.3|14019.9|14016.3|14014.9|14028.8|14027.4|14009.8|14008.4|505
1653377100000|2022-05-24 07:25:00|14016.8|14015.4|14027.3|14025.9|14028.8|14027.4|14004.8|14003.4|444
1653377400000|2022-05-24 07:30:00|14027.8|14026.4|14056.3|14054.9|14070.8|14069.4|14026.3|14024.9|997
1653377700000|2022-05-24 07:35:00|14055.8|14054.4|14017.3|14015.9|14056.3|14054.9|14010.3|14008.9|956
1653378000000|2022-05-24 07:40:00|14016.9|14015.5|13996.4|13995|14022.9|14021.5|13991.4|13990|840
1653378300000|2022-05-24 07:45:00|13994.9|13993.5|13989.4|13988|14003.9|14002.5|13983.4|13982|516
1653378600000|2022-05-24 07:50:00|13988.9|13987.5|14012.9|14011.5|14013.4|14012|13985.9|13984.5|544
1653378900000|2022-05-24 07:55:00|14012.4|14011|14035.4|14034|14040.9|14039.5|14006.4|14005|739
1653379200000|2022-05-24 08:00:00|14035.9|14034.5|14041.9|14040.5|14048.4|14047|14029.4|14028|581
1653379500000|2022-05-24 08:05:00|14041.4|14040|14044.9|14043.5|14045.9|14044.5|14029.4|14028|358
1653379800000|2022-05-24 08:10:00|14044.4|14043|14070.9|14069.5|14074.9|14073.5|14038.9|14037.5|786
1653380100000|2022-05-24 08:15:00|14071.4|14070|14051.9|14050.5|14076.4|14075|14046.9|14045.5|580
1653380400000|2022-05-24 08:20:00|14051.4|14050|14045.4|14044|14056.4|14055|14035.9|14034.5|360
1653380700000|2022-05-24 08:25:00|14043.9|14042.5|14050.9|14049.5|14053.4|14052|14040.4|14039|208
1653381000000|2022-05-24 08:30:00|14050.4|14049|14042.9|14041.5|14058.9|14057.5|14038.9|14037.5|214
1653381300000|2022-05-24 08:35:00|14043.4|14042|14047.4|14046|14049.4|14048|14031.4|14030|280
1653381600000|2022-05-24 08:40:00|14046.9|14045.5|14025.4|14024|14046.9|14045.5|14023.4|14022|224
1653381900000|2022-05-24 08:45:00|14024.9|14023.5|14034.9|14033.5|14038.4|14037|14021.4|14020|242
1653382200000|2022-05-24 08:50:00|14034.4|14033|14011.4|14010|14034.9|14033.5|14007.9|14006.5|365
1653382500000|2022-05-24 08:55:00|14011.9|14010.5|14013.9|14012.5|14021.9|14020.5|14008.4|14007|237
1653382800000|2022-05-24 09:00:00|14013.4|14012|14002.4|14001|14019.4|14018|14001.9|14000.5|242
1653383100000|2022-05-24 09:05:00|14002.9|14001.5|14002.9|14001.5|14006.9|14005.5|13995.4|13994|315
1653383400000|2022-05-24 09:10:00|14003.4|14002|14021.4|14020|14027.4|14026|14000.4|13999|434
1653383700000|2022-05-24 09:15:00|14021.9|14020.5|14019.4|14018|14028.9|14027.5|14017.9|14016.5|183
1653384000000|2022-05-24 09:20:00|14018.9|14017.5|14019.9|14018.5|14030.9|14029.5|14018.9|14017.5|132
1653384300000|2022-05-24 09:25:00|14020.4|14019|14023.4|14022|14030.4|14029|14017.4|14016|177
1653384600000|2022-05-24 09:30:00|14023.9|14022.5|14033.9|14032.5|14033.9|14032.5|14015.4|14014|211
1653384900000|2022-05-24 09:35:00|14033.4|14032|14040.9|14039.5|14045.4|14044|14030.4|14029|198
1653385200000|2022-05-24 09:40:00|14041.4|14040|14041.9|14040.5|14043.9|14042.5|14035.4|14034|131
1653385500000|2022-05-24 09:45:00|14041.4|14040|14056.9|14055.5|14058.9|14057.5|14041.4|14040|500
1653385800000|2022-05-24 09:50:00|14056.4|14055|14059.9|14058.5|14060.9|14059.5|14054.4|14053|201
1653386100000|2022-05-24 09:55:00|14060.4|14059|14060.4|14059|14071.4|14070|14058.9|14057.5|348
1653386400000|2022-05-24 10:00:00|14059.9|14058.5|14047.9|14046.5|14062.9|14061.5|14046.9|14045.5|331
1653386700000|2022-05-24 10:05:00|14048.4|14047|14063.4|14062|14064.4|14063|14044.4|14043|298
1653387000000|2022-05-24 10:10:00|14063.9|14062.5|14054.9|14053.5|14064.4|14063|14050.9|14049.5|140
1653387300000|2022-05-24 10:15:00|14054.4|14053|14060.9|14059.5|14061.4|14060|14052.9|14051.5|156
1653387600000|2022-05-24 10:20:00|14060.4|14059|14061.9|14060.5|14068.4|14067|14058.9|14057.5|140
1653387900000|2022-05-24 10:25:00|14061.4|14060|14065.9|14064.5|14068.4|14067|14058.4|14057|110
1653388200000|2022-05-24 10:30:00|14065.4|14064|14061.9|14060.5|14071.4|14070|14061.9|14060.5|175
1653388500000|2022-05-24 10:35:00|14061.4|14060|14062.4|14061|14064.4|14063|14054.9|14053.5|131
1653388800000|2022-05-24 10:40:00|14061.9|14060.5|14059.9|14058.5|14066.9|14065.5|14055.9|14054.5|165
1653389100000|2022-05-24 10:45:00|14060.4|14059|14057.9|14056.5|14064.4|14063|14056.4|14055|96
1653389400000|2022-05-24 10:50:00|14057.4|14056|14050.9|14049.5|14060.4|14059|14049.4|14048|99
1653389700000|2022-05-24 10:55:00|14051.4|14050|14061.9|14060.5|14061.9|14060.5|14050.4|14049|89
1653390000000|2022-05-24 11:00:00|14062.4|14061|14081.4|14080|14083.4|14082|14059.4|14058|475
1653390300000|2022-05-24 11:05:00|14081.9|14080.5|14104.9|14103.5|14106.9|14105.5|14081.9|14080.5|396
1653390600000|2022-05-24 11:10:00|14104.4|14103|14094.9|14093.5|14105.4|14104|14091.4|14090|345
1653390900000|2022-05-24 11:15:00|14095.4|14094|14087.9|14086.5|14095.9|14094.5|14085.9|14084.5|221
1653391200000|2022-05-24 11:20:00|14088.4|14087|14078.9|14077.5|14093.4|14092|14077.4|14076|272
1653391500000|2022-05-24 11:25:00|14079.4|14078|14085.9|14084.5|14089.4|14088|14077.9|14076.5|174
1653391800000|2022-05-24 11:30:00|14085.4|14084|14084.9|14083.5|14090.4|14089|14078.9|14077.5|217
1653392100000|2022-05-24 11:35:00|14084.4|14083|14059.9|14058.5|14085.9|14084.5|14049.9|14048.5|871
1653392400000|2022-05-24 11:40:00|14059.4|14058|14062.9|14061.5|14066.9|14065.5|14050.9|14049.5|259
1653392700000|2022-05-24 11:45:00|14062.4|14061|14055.9|14054.5|14065.9|14064.5|14052.9|14051.5|160
1653393000000|2022-05-24 11:50:00|14056.4|14055|14047.9|14046.5|14057.9|14056.5|14045.9|14044.5|189
1653393300000|2022-05-24 11:55:00|14047.4|14046|14048.4|14047|14050.4|14049|14042.4|14041|188
1653393600000|2022-05-24 12:00:00|14048.9|14047.5|14060.4|14059|14062.4|14061|14045.9|14044.5|260
1653393900000|2022-05-24 12:05:00|14060.9|14059.5|14043.4|14042|14060.9|14059.5|14042.4|14041|186
1653394200000|2022-05-24 12:10:00|14043.9|14042.5|14056.9|14055.5|14058.9|14057.5|14043.4|14042|153
1653394500000|2022-05-24 12:15:00|14056.4|14055|14059.9|14058.5|14060.9|14059.5|14054.4|14053|118
1653394800000|2022-05-24 12:20:00|14060.4|14059|14055.4|14054|14060.9|14059.5|14050.4|14049|124
1653395100000|2022-05-24 12:25:00|14054.9|14053.5|14067.9|14066.5|14071.9|14070.5|14054.4|14053|189
1653395400000|2022-05-24 12:30:00|14067.4|14066|14068.9|14067.5|14074.9|14073.5|14059.9|14058.5|187
1653395700000|2022-05-24 12:35:00|14069.4|14068|14071.9|14070.5|14076.4|14075|14066.4|14065|230
1653396000000|2022-05-24 12:40:00|14072.4|14071|14071.9|14070.5|14076.4|14075|14070.4|14069|86
1653396300000|2022-05-24 12:45:00|14072.4|14071|14065.9|14064.5|14073.4|14072|14063.4|14062|101
1653396600000|2022-05-24 12:50:00|14066.4|14065|14065.9|14064.5|14072.9|14071.5|14063.4|14062|166
1653396900000|2022-05-24 12:55:00|14066.4|14065|14061.9|14060.5|14066.4|14065|14056.9|14055.5|95
1653397200000|2022-05-24 13:00:00|14062.9|14061.5|14051.4|14050|14063.4|14062|14049.4|14048|219
1653397500000|2022-05-24 13:05:00|14050.9|14049.5|14044.4|14043|14052.4|14051|14043.9|14042.5|161
1653397800000|2022-05-24 13:10:00|14043.9|14042.5|14045.4|14044|14047.4|14046|14041.4|14040|125
1653398100000|2022-05-24 13:15:00|14045.9|14044.5|14047.9|14046.5|14053.4|14052|14043.9|14042.5|134
1653398400000|2022-05-24 13:20:00|14048.4|14047|14050.4|14049|14053.9|14052.5|14047.9|14046.5|129
1653398700000|2022-05-24 13:25:00|14050.9|14049.5|14047.9|14046.5|14053.4|14052|14045.4|14044|225
1653399000000|2022-05-24 13:30:00|14047.4|14046|14032.4|14031|14064.9|14063.5|14030.4|14029|774
1653399300000|2022-05-24 13:35:00|14033.4|14032|14014.4|14013|14039.4|14038|14013.4|14012|675
1653399600000|2022-05-24 13:40:00|14014.9|14013.5|14028.4|14027|14028.4|14027|14012.4|14011|448
1653399900000|2022-05-24 13:45:00|14027.4|14026|14025.9|14024.5|14037.4|14036|14018.4|14017|435
1653400200000|2022-05-24 13:50:00|14025.4|14024|14031.4|14030|14046.4|14045|14021.4|14020|406
1653400500000|2022-05-24 13:55:00|14031.9|14030.5|14020.9|14019.5|14036.4|14035|14018.9|14017.5|471
1653400800000|2022-05-24 14:00:00|14018.9|14017.5|13976.9|13975.5|14020.9|14019.5|13960.4|13959|1691
1653401100000|2022-05-24 14:05:00|13977.4|13976|13959.4|13958|13983.4|13982|13956.4|13955|1068
1653401400000|2022-05-24 14:10:00|13959.9|13958.5|13948.5|13947.1|13971.5|13970.1|13946|13944.6|763
1653401700000|2022-05-24 14:15:00|13947.5|13946.1|13941.5|13940.1|13951|13949.6|13929.5|13928.1|963
1653402000000|2022-05-24 14:20:00|13941|13939.6|13952.5|13951.1|13967.5|13966.1|13939|13937.6|1123
1653402300000|2022-05-24 14:25:00|13952|13950.6|13970.5|13969.1|13974.5|13973.1|13944|13942.6|739
1653402600000|2022-05-24 14:30:00|13970|13968.6|13955|13953.6|13971|13969.6|13954|13952.6|494
1653402900000|2022-05-24 14:35:00|13954.5|13953.1|13953.5|13952.1|13969|13967.6|13945|13943.6|577
1653403200000|2022-05-24 14:40:00|13953|13951.6|13953.5|13952.1|13969|13967.6|13939.5|13938.1|462
1653403500000|2022-05-24 14:45:00|13953|13951.6|13925|13923.6|13961|13959.6|13925|13923.6|493
1653403800000|2022-05-24 14:50:00|13924|13922.6|13927.5|13926.1|13931.5|13930.1|13917.5|13916.1|571
1653404100000|2022-05-24 14:55:00|13928|13926.6|13941|13939.6|13944|13942.6|13924.5|13923.1|544
1653404400000|2022-05-24 15:00:00|13941.5|13940.1|13946|13944.6|13955|13953.6|13934.5|13933.1|623
1653404700000|2022-05-24 15:05:00|13945.5|13944.1|13946|13944.6|13957|13955.6|13938|13936.6|599
1653405000000|2022-05-24 15:10:00|13945.5|13944.1|13938.5|13937.1|13952.5|13951.1|13937|13935.6|367
1653405300000|2022-05-24 15:15:00|13939|13937.6|13926|13924.6|13957.5|13956.1|13925.5|13924.1|687
1653405600000|2022-05-24 15:20:00|13926.5|13925.1|13929|13927.6|13933.5|13932.1|13915.5|13914.1|687
1653405900000|2022-05-24 15:25:00|13929.5|13928.1|13931.5|13930.1|13938|13936.6|13915.5|13914.1|1278
1653406200000|2022-05-24 15:30:00|13932.2|13929.4|13930.2|13927.4|13937.7|13934.9|13911.7|13908.9|1962
1653406500000|2022-05-24 15:35:00|13929.2|13926.4|13925.2|13922.4|13934.7|13931.9|13908.2|13905.4|1051
1653406800000|2022-05-24 15:40:00|13924.7|13921.9|13952.2|13949.4|13954.2|13951.4|13921.2|13918.4|500
1653407100000|2022-05-24 15:45:00|13951.7|13948.9|13973.2|13970.4|13974.7|13971.9|13951.2|13948.4|614
1653407400000|2022-05-24 15:50:00|13973.7|13970.9|13953.7|13950.9|13974.7|13971.9|13950.2|13947.4|322
1653407700000|2022-05-24 15:55:00|13953.2|13950.4|13954.7|13951.9|13971.2|13968.4|13950.2|13947.4|228
1653408000000|2022-05-24 16:00:00|13955.2|13952.4|13958.7|13955.9|13962.2|13959.4|13944.7|13941.9|244
1653408300000|2022-05-24 16:05:00|13959.2|13956.4|13968.7|13965.9|13972.2|13969.4|13951.2|13948.4|178
1653408600000|2022-05-24 16:10:00|13968.2|13965.4|13981.7|13978.9|13981.7|13978.9|13963.2|13960.4|178
1653408900000|2022-05-24 16:15:00|13981.2|13978.4|13979.2|13976.4|14002.2|13999.4|13977.2|13974.4|386
1653409200000|2022-05-24 16:20:00|13978.7|13975.9|13968.2|13965.4|13979.2|13976.4|13962.7|13959.9|134
1653409500000|2022-05-24 16:25:00|13967.7|13964.9|13966.2|13963.4|13977.2|13974.4|13963.2|13960.4|118
1653409800000|2022-05-24 16:30:00|13966.7|13963.9|13956.2|13953.4|13973.2|13970.4|13952.7|13949.9|238
1653410100000|2022-05-24 16:35:00|13955.7|13952.9|13948.2|13945.4|13959.2|13956.4|13944.2|13941.4|242
1653410400000|2022-05-24 16:40:00|13948.7|13945.9|13944.7|13941.9|13952.2|13949.4|13944.2|13941.4|110
1653410700000|2022-05-24 16:45:00|13944.2|13941.4|13952.2|13949.4|13954.2|13951.4|13940.7|13937.9|168
1653411000000|2022-05-24 16:50:00|13952.7|13949.9|13956.2|13953.4|13958.2|13955.4|13947.2|13944.4|97
1653411300000|2022-05-24 16:55:00|13956.7|13953.9|13967.2|13964.4|13978.2|13975.4|13956.2|13953.4|244
1653411600000|2022-05-24 17:00:00|13966.2|13963.4|13936.7|13933.9|13968.2|13965.4|13936.2|13933.4|221
1653411900000|2022-05-24 17:05:00|13936.2|13933.4|13943.2|13940.4|13950.7|13947.9|13936.2|13933.4|146
1653412200000|2022-05-24 17:10:00|13942.7|13939.9|13946.2|13943.4|13950.2|13947.4|13939.2|13936.4|107
1653412500000|2022-05-24 17:15:00|13945.7|13942.9|13949.2|13946.4|13956.7|13953.9|13939.7|13936.9|159
1653412800000|2022-05-24 17:20:00|13948.7|13945.9|13945.2|13942.4|13950.7|13947.9|13937.7|13934.9|75
1653413100000|2022-05-24 17:25:00|13944.7|13941.9|13958.7|13955.9|13962.2|13959.4|13940.7|13937.9|160
1653413400000|2022-05-24 17:30:00|13959.2|13956.4|13952.2|13949.4|13959.2|13956.4|13945.7|13942.9|144
1653413700000|2022-05-24 17:35:00|13951.7|13948.9|13972.2|13969.4|13974.2|13971.4|13951.2|13948.4|91
1653414000000|2022-05-24 17:40:00|13972.7|13969.9|13983.2|13980.4|13991.2|13988.4|13972.2|13969.4|274
1653414300000|2022-05-24 17:45:00|13983.7|13980.9|13984.7|13981.9|13992.7|13989.9|13977.2|13974.4|186
1653414600000|2022-05-24 17:50:00|13984.2|13981.4|13989.7|13986.9|13992.2|13989.4|13979.2|13976.4|139
1653414900000|2022-05-24 17:55:00|13990.2|13987.4|13980.2|13977.4|13995.2|13992.4|13977.2|13974.4|207
1653415200000|2022-05-24 18:00:00|13981.2|13978.4|13970.2|13967.4|13985.7|13982.9|13969.7|13966.9|118
1653415500000|2022-05-24 18:05:00|13970.7|13967.9|13994.2|13991.4|14000.7|13997.9|13969.7|13966.9|136
1653415800000|2022-05-24 18:10:00|13994.7|13991.9|14004.2|14001.4|14019.2|14016.4|13991.2|13988.4|302
1653416100000|2022-05-24 18:15:00|14004.7|14001.9|13989.7|13986.9|14007.2|14004.4|13984.2|13981.4|166
1653416400000|2022-05-24 18:20:00|13989.2|13986.4|14000.2|13997.4|14002.2|13999.4|13979.7|13976.9|187
1653416700000|2022-05-24 18:25:00|14000.7|13997.9|13992.2|13989.4|14009.2|14006.4|13991.7|13988.9|128
1653417000000|2022-05-24 18:30:00|13991.7|13988.9|14003.2|14000.4|14004.7|14001.9|13985.2|13982.4|86
1653417300000|2022-05-24 18:35:00|14003.7|14000.9|14009.2|14006.4|14012.7|14009.9|13995.2|13992.4|199
1653417600000|2022-05-24 18:40:00|14009.7|14006.9|13984.7|13981.9|14012.7|14009.9|13982.7|13979.9|170
1653417900000|2022-05-24 18:45:00|13984.2|13981.4|13965.2|13962.4|13987.7|13984.9|13962.2|13959.4|223
1653418200000|2022-05-24 18:50:00|13964.7|13961.9|13960.2|13957.4|13967.2|13964.4|13956.7|13953.9|170
1653418500000|2022-05-24 18:55:00|13960.7|13957.9|13965.2|13962.4|13967.7|13964.9|13952.2|13949.4|201
1653418800000|2022-05-24 19:00:00|13964.7|13961.9|13980.2|13977.4|13984.7|13981.9|13961.2|13958.4|235
1653419100000|2022-05-24 19:05:00|13980.7|13977.9|13981.2|13978.4|13992.2|13989.4|13977.2|13974.4|111
1653419400000|2022-05-24 19:10:00|13981.7|13978.9|13988.2|13985.4|13994.7|13991.9|13980.2|13977.4|173
1653419700000|2022-05-24 19:15:00|13988.7|13985.9|13978.7|13975.9|13991.7|13988.9|13975.2|13972.4|163
1653420000000|2022-05-24 19:20:00|13979.2|13976.4|13987.7|13984.9|13996.7|13993.9|13965.2|13962.4|234
1653420300000|2022-05-24 19:25:00|13987.2|13984.4|13997.7|13994.9|13999.7|13996.9|13981.2|13978.4|174
1653420600000|2022-05-24 19:30:00|13998.2|13995.4|14002.7|13999.9|14004.2|14001.4|13990.2|13987.4|208
1653420900000|2022-05-24 19:35:00|14003.2|14000.4|14034.7|14031.9|14047.2|14044.4|14002.7|13999.9|644
1653421200000|2022-05-24 19:40:00|14036.2|14033.4|14027.2|14024.4|14042.7|14039.9|14023.7|14020.9|281
1653421500000|2022-05-24 19:45:00|14026.7|14023.9|14031.2|14028.4|14041.7|14038.9|14025.2|14022.4|268
1653421800000|2022-05-24 19:50:00|14031.7|14028.9|14008.7|14005.9|14037.2|14034.4|14005.2|14002.4|511
1653422100000|2022-05-24 19:55:00|14008.2|14005.4|14016.7|14013.9|14021.2|14018.4|14003.7|14000.9|411
1653422400000|2022-05-24 20:00:00|14017.2|14010.2|14030.1|14023.1|14040.3|14033.3|14016.7|14009.7|66
1653422700000|2022-05-24 20:05:00|14029.3|14022.3|14025.9|14018.9|14029.3|14022.3|14020.2|14013.2|0
1653423000000|2022-05-24 20:10:00|14025.5|14018.5|14027.6|14020.6|14030|14023|14021.3|14014.3|0
1653423300000|2022-05-24 20:15:00|14027.7|14020.7|14026.8|14019.8|14032.4|14025.4|14025.2|14018.2|0
1653423600000|2022-05-24 20:20:00|14026|14019|14009.4|14002.4|14026.8|14019.8|14003.8|13996.8|0
1653423900000|2022-05-24 20:25:00|14009|14002|14015.9|14008.9|14016.7|14009.7|14007.4|14000.4|0
1653424200000|2022-05-24 20:30:00|14016.7|14009.7|14016.1|14009.1|14018.4|14011.4|14014.4|14007.4|0
1653424500000|2022-05-24 20:35:00|14016|14009|14017.5|14010.5|14019.3|14012.3|14016|14009|0
1653424800000|2022-05-24 20:40:00|14019.1|14012.1|14022.4|14015.4|14024|14017|14017.6|14010.6|0
1653425100000|2022-05-24 20:45:00|14023.2|14016.2|14030.9|14023.9|14032.5|14025.5|14022.4|14015.4|0
1653425400000|2022-05-24 20:50:00|14031.7|14024.7|14034.5|14027.5|14034.6|14027.6|14030.8|14023.8|0
1653425700000|2022-05-24 20:55:00|14033.7|14026.7|14038.5|14031.5|14043.5|14036.5|14033.7|14026.7|0
1653426000000|2022-05-24 21:00:00|14036.5|14029.5|14038.5|14031.5|14039|14032|14036.5|14029.5|0
1653426300000|2022-05-24 21:05:00|14037.5|14030.5|14037.6|14030.6|14037.6|14030.6|14036|14029|0
1653426600000|2022-05-24 21:10:00|14036.9|14029.9|14037.4|14030.4|14038.5|14031.5|14036.6|14029.6|0
1653426900000|2022-05-24 21:15:00|14038.1|14031.1|14040.8|14033.8|14041.8|14034.8|14037|14030|0
1653427200000|2022-05-24 21:20:00|14040.9|14033.9|14039.6|14032.6|14040.9|14033.9|14038|14031|0
1653427500000|2022-05-24 21:25:00|14039.4|14032.4|14039.5|14032.5|14040.3|14033.3|14039.1|14032.1|0
1653427800000|2022-05-24 21:30:00|14037.7|14030.7|14039|14032|14039.2|14032.2|14037.7|14030.7|0
1653428100000|2022-05-24 21:35:00|14039.6|14032.6|14039.7|14032.7|14040.1|14033.1|14039.6|14032.6|0
1653428400000|2022-05-24 21:40:00|14040.1|14033.1|14039.7|14032.7|14040.1|14033.1|14039.7|14032.7|0
1653428700000|2022-05-24 21:45:00|14039.8|14032.8|14037.2|14030.2|14039.8|14032.8|14037.2|14030.2|0
1653429000000|2022-05-24 21:50:00|14038.1|14031.1|14040.3|14033.3|14040.3|14033.3|14038.1|14031.1|0
1653429300000|2022-05-24 21:55:00|14040.6|14033.6|14039.2|14032.2|14040.6|14033.6|14038.7|14031.7|0
1653429600000|2022-05-24 22:00:00|14038.7|14031.7|14046.7|14039.7|14049.1|14042.1|14038.7|14031.7|0
1653429900000|2022-05-24 22:05:00|14046.3|14039.3|14047.5|14040.5|14049.4|14042.4|14044.3|14037.3|0
1653430200000|2022-05-24 22:10:00|14048.3|14041.3|14062.5|14055.5|14063.3|14056.3|14047.5|14040.5|0
1653430500000|2022-05-24 22:15:00|14062.9|14055.9|14065.9|14058.9|14070.7|14063.7|14061.1|14054.1|0
1653430800000|2022-05-24 22:20:00|14065.1|14058.1|14062.3|14055.3|14065.9|14058.9|14055.7|14048.7|0
1653431100000|2022-05-24 22:25:00|14062.7|14055.7|14060.8|14053.8|14065.6|14058.6|14060.3|14053.3|0
1653431400000|2022-05-24 22:30:00|14061.6|14054.6|14065.7|14058.7|14065.7|14058.7|14057.5|14050.5|0
1653431700000|2022-05-24 22:35:00|14066.5|14059.5|14066.2|14059.2|14070.2|14063.2|14065.3|14058.3|0
1653432000000|2022-05-24 22:40:00|14065.4|14058.4|14056.8|14049.8|14067|14060|14056|14049|0
1653432300000|2022-05-24 22:45:00|14056|14049|14055.4|14048.4|14057|14050|14052.2|14045.2|0
1653432600000|2022-05-24 22:50:00|14055.7|14048.7|14052.6|14045.6|14055.7|14048.7|14050.9|14043.9|0
1653432900000|2022-05-24 22:55:00|14052.1|14045.1|14058.6|14051.6|14060.9|14053.9|14051.8|14044.8|0
1653433200000|2022-05-24 23:00:00|14060.6|14053.6|14061|14054|14062.2|14055.2|14058.6|14051.6|0
1653433500000|2022-05-24 23:05:00|14062.2|14055.2|14066.3|14059.3|14068.7|14061.7|14062.2|14055.2|0
1653433800000|2022-05-24 23:10:00|14065.9|14058.9|14070.9|14063.9|14071.9|14064.9|14065.5|14058.5|0
1653434100000|2022-05-24 23:15:00|14070.5|14063.5|14064.5|14057.5|14070.8|14063.8|14063.7|14056.7|0
1653434400000|2022-05-24 23:20:00|14065.3|14058.3|14065.2|14058.2|14066.1|14059.1|14064.5|14057.5|0
1653434700000|2022-05-24 23:25:00|14066|14059|14059.8|14052.8|14067.2|14060.2|14059.1|14052.1|0
1653435000000|2022-05-24 23:30:00|14060.6|14053.6|14062|14055|14065.4|14058.4|14060.6|14053.6|0
1653435300000|2022-05-24 23:35:00|14061.9|14054.9|14057.7|14050.7|14062.7|14055.7|14056.9|14049.9|0
1653435600000|2022-05-24 23:40:00|14057.2|14050.2|14053.8|14046.8|14057.7|14050.7|14053.8|14046.8|0
1653435900000|2022-05-24 23:45:00|14053|14046|14047.7|14040.7|14053.1|14046.1|14046.9|14039.9|0
1653436200000|2022-05-24 23:50:00|14048.1|14041.1|14044.5|14037.5|14049.3|14042.3|14044.5|14037.5|0
1653436500000|2022-05-24 23:55:00|14044.1|14037.1|14049.8|14042.8|14050.6|14043.6|14042.9|14035.9|0
1653436800000|2022-05-25 00:00:00|14049|14042|14039.1|14032.1|14049|14042|14037.5|14030.5|0
1653437100000|2022-05-25 00:05:00|14038.3|14031.3|14043.2|14036.2|14045.6|14038.6|14036.8|14029.8|0
1653437400000|2022-05-25 00:10:00|14042.4|14035.4|14034.6|14027.6|14046.6|14039.6|14031.4|14024.4|0
1653437700000|2022-05-25 00:15:00|14034.2|14027.2|14006.8|14000.8|14034.2|14027.2|14000.3|13994.3|95
1653438000000|2022-05-25 00:20:00|14007.3|14001.3|14016.8|14010.8|14018.8|14012.8|14005.3|13999.3|39
1653438300000|2022-05-25 00:25:00|14017.3|14011.3|14028.3|14022.3|14028.3|14022.3|14002.8|13996.8|17
1653438600000|2022-05-25 00:30:00|14028.8|14022.8|14025.3|14019.3|14032.3|14026.3|14021.3|14015.3|32
1653438900000|2022-05-25 00:35:00|14025.8|14019.8|14027.3|14021.3|14029.3|14023.3|14020.8|14014.8|7
1653439200000|2022-05-25 00:40:00|14027.8|14021.8|14035.3|14029.3|14035.3|14029.3|14027.8|14021.8|2
1653439500000|2022-05-25 00:45:00|14035.8|14029.8|14033.8|14027.8|14039.8|14033.8|14032.8|14026.8|2
1653439800000|2022-05-25 00:50:00|14034.3|14028.3|14033.3|14027.3|14042.3|14036.3|14032.8|14026.8|3
1653440100000|2022-05-25 00:55:00|14033.8|14027.8|14033.3|14027.3|14040.3|14034.3|14032.8|14026.8|6
1653440400000|2022-05-25 01:00:00|14032.8|14026.8|14039.3|14033.3|14041.3|14035.3|14030.3|14024.3|5
1653440700000|2022-05-25 01:05:00|14039.8|14033.8|14042.8|14036.8|14043.3|14037.3|14033.8|14027.8|8
1653441000000|2022-05-25 01:10:00|14043.3|14037.3|14044.3|14038.3|14046.8|14040.8|14038.3|14032.3|13
1653441300000|2022-05-25 01:15:00|14043.8|14037.8|14046.8|14040.8|14055.3|14049.3|14043.8|14037.8|16
1653441600000|2022-05-25 01:20:00|14047.3|14041.3|14041.3|14035.3|14048.8|14042.8|14035.3|14029.3|5
1653441900000|2022-05-25 01:25:00|14041.8|14035.8|14038.8|14032.8|14046.8|14040.8|14037.3|14031.3|27
1653442200000|2022-05-25 01:30:00|14038.3|14032.3|14040.8|14034.8|14043.3|14037.3|14035.8|14029.8|17
1653442500000|2022-05-25 01:35:00|14041.3|14035.3|14046.3|14040.3|14046.3|14040.3|14035.8|14029.8|9
1653442800000|2022-05-25 01:40:00|14046.8|14040.8|14043.8|14037.8|14047.3|14041.3|14041.8|14035.8|0
1653443100000|2022-05-25 01:45:00|14044.3|14038.3|14046.8|14040.8|14050.8|14044.8|14043.8|14037.8|3
1653443400000|2022-05-25 01:50:00|14047.3|14041.3|14045.3|14039.3|14047.3|14041.3|14041.3|14035.3|5
1653443700000|2022-05-25 01:55:00|14044.8|14038.8|14041.3|14035.3|14044.8|14038.8|14034.8|14028.8|74
1653444000000|2022-05-25 02:00:00|14041.8|14035.8|14056.3|14050.3|14057.8|14051.8|14041.8|14035.8|68
1653444300000|2022-05-25 02:05:00|14055.8|14049.8|14049.3|14043.3|14057.8|14051.8|14047.3|14041.3|25
1653444600000|2022-05-25 02:10:00|14048.8|14042.8|14043.3|14037.3|14050.8|14044.8|14043.3|14037.3|21
1653444900000|2022-05-25 02:15:00|14043.8|14037.8|14041.8|14035.8|14051.3|14045.3|14040.3|14034.3|7
1653445200000|2022-05-25 02:20:00|14041.3|14035.3|14044.8|14038.8|14046.8|14040.8|14040.8|14034.8|3
1653445500000|2022-05-25 02:25:00|14045.3|14039.3|14039.3|14033.3|14047.8|14041.8|14038.8|14032.8|7
1653445800000|2022-05-25 02:30:00|14038.8|14032.8|14038.3|14032.3|14043.8|14037.8|14033.8|14027.8|6
1653446100000|2022-05-25 02:35:00|14038.8|14032.8|14039.8|14033.8|14041.3|14035.3|14036.8|14030.8|2
1653446400000|2022-05-25 02:40:00|14039.3|14033.3|14032.8|14026.8|14040.3|14034.3|14032.8|14026.8|1
1653446700000|2022-05-25 02:45:00|14032.3|14026.3|14044.3|14038.3|14044.3|14038.3|14031.3|14025.3|8
1653447000000|2022-05-25 02:50:00|14044.8|14038.8|14042.8|14036.8|14047.3|14041.3|14042.3|14036.3|21
1653447300000|2022-05-25 02:55:00|14042.3|14036.3|14043.8|14037.8|14046.8|14040.8|14041.8|14035.8|1
1653447600000|2022-05-25 03:00:00|14044.3|14038.3|14049.3|14043.3|14050.8|14044.8|14043.8|14037.8|2
1653447900000|2022-05-25 03:05:00|14049.8|14043.8|14046.8|14040.8|14050.8|14044.8|14044.8|14038.8|6
1653448200000|2022-05-25 03:10:00|14047.3|14041.3|14056.8|14050.8|14057.3|14051.3|14046.8|14040.8|1
1653448500000|2022-05-25 03:15:00|14057.3|14051.3|14050.8|14044.8|14058.3|14052.3|14049.8|14043.8|0
1653448800000|2022-05-25 03:20:00|14050.3|14044.3|14051.8|14045.8|14051.8|14045.8|14045.3|14039.3|0
1653449100000|2022-05-25 03:25:00|14052.3|14046.3|14054.3|14048.3|14055.3|14049.3|14048.8|14042.8|12
1653449400000|2022-05-25 03:30:00|14053.8|14047.8|14064.3|14058.3|14064.8|14058.8|14053.8|14047.8|12
1653449700000|2022-05-25 03:35:00|14064.8|14058.8|14069.3|14063.3|14069.8|14063.8|14061.8|14055.8|2
1653450000000|2022-05-25 03:40:00|14069.8|14063.8|14073.3|14067.3|14074.8|14068.8|14067.8|14061.8|9
1653450300000|2022-05-25 03:45:00|14072.8|14066.8|14072.3|14066.3|14075.3|14069.3|14070.8|14064.8|7
1653450600000|2022-05-25 03:50:00|14071.8|14065.8|14073.3|14067.3|14073.8|14067.8|14070.8|14064.8|2
1653450900000|2022-05-25 03:55:00|14073.8|14067.8|14078.3|14072.3|14083.8|14077.8|14071.3|14065.3|26
1653451200000|2022-05-25 04:00:00|14078.8|14072.8|14074.3|14068.3|14079.3|14073.3|14071.8|14065.8|4
1653451500000|2022-05-25 04:05:00|14074.8|14068.8|14072.8|14066.8|14076.3|14070.3|14070.3|14064.3|8
1653451800000|2022-05-25 04:10:00|14072.3|14066.3|14066.3|14060.3|14072.3|14066.3|14062.3|14056.3|11
1653452100000|2022-05-25 04:15:00|14065.8|14059.8|14066.3|14060.3|14067.3|14061.3|14064.3|14058.3|5
1653452400000|2022-05-25 04:20:00|14065.8|14059.8|14068.8|14062.8|14070.3|14064.3|14065.8|14059.8|9
1653452700000|2022-05-25 04:25:00|14068.3|14062.3|14066.8|14060.8|14069.8|14063.8|14064.8|14058.8|9
1653453000000|2022-05-25 04:30:00|14067.3|14061.3|14067.8|14061.8|14071.3|14065.3|14067.3|14061.3|6
1653453300000|2022-05-25 04:35:00|14068.3|14062.3|14066.8|14060.8|14069.8|14063.8|14065.3|14059.3|7
1653453600000|2022-05-25 04:40:00|14066.3|14060.3|14064.3|14058.3|14066.3|14060.3|14062.8|14056.8|6
1653453900000|2022-05-25 04:45:00|14064.8|14058.8|14052.8|14046.8|14066.8|14060.8|14051.8|14045.8|60
1653454200000|2022-05-25 04:50:00|14053.3|14047.3|14058.8|14052.8|14059.3|14053.3|14052.8|14046.8|5
1653454500000|2022-05-25 04:55:00|14059.3|14053.3|14056.3|14050.3|14061.8|14055.8|14056.3|14050.3|15
1653454800000|2022-05-25 05:00:00|14055.8|14049.8|14056.8|14050.8|14063.3|14057.3|14053.8|14047.8|10
1653455100000|2022-05-25 05:05:00|14058.3|14052.3|14056.8|14050.8|14058.3|14052.3|14054.3|14048.3|6
1653455400000|2022-05-25 05:10:00|14056.3|14050.3|14063.3|14057.3|14066.8|14060.8|14056.3|14050.3|9
1653455700000|2022-05-25 05:15:00|14062.8|14056.8|14061.8|14055.8|14064.8|14058.8|14057.3|14051.3|10
1653456000000|2022-05-25 05:20:00|14061.3|14055.3|14060.8|14054.8|14064.8|14058.8|14059.8|14053.8|0
1653456300000|2022-05-25 05:25:00|14060.3|14054.3|14055.8|14049.8|14060.3|14054.3|14054.8|14048.8|9
1653456600000|2022-05-25 05:30:00|14055.3|14049.3|14046.3|14040.3|14055.3|14049.3|14043.3|14037.3|21
1653456900000|2022-05-25 05:35:00|14045.8|14039.8|14043.8|14037.8|14048.3|14042.3|14040.8|14034.8|20
1653457200000|2022-05-25 05:40:00|14044.3|14038.3|14042.3|14036.3|14045.3|14039.3|14037.3|14031.3|21
1653457500000|2022-05-25 05:45:00|14042.8|14036.8|14037.3|14031.3|14047.8|14041.8|14035.3|14029.3|64
1653457800000|2022-05-25 05:50:00|14040.3|14034.3|14043.3|14037.3|14046.3|14040.3|14037.8|14031.8|26
1653458100000|2022-05-25 05:55:00|14043.8|14037.8|14043.3|14037.3|14046.3|14040.3|14041.3|14035.3|29
1653458400000|2022-05-25 06:00:00|14041.7|14038.9|14031.7|14028.9|14052.2|14049.4|14027.7|14024.9|200
1653458700000|2022-05-25 06:05:00|14031.2|14028.4|14028.2|14025.4|14036.7|14033.9|14024.7|14021.9|190
1653459000000|2022-05-25 06:10:00|14028.7|14025.9|14018.7|14015.9|14032.7|14029.9|14016.7|14013.9|134
1653459300000|2022-05-25 06:15:00|14018.2|14015.4|14010.2|14007.4|14018.2|14015.4|14003.2|14000.4|233
1653459600000|2022-05-25 06:20:00|14009.7|14006.9|14016.7|14013.9|14019.2|14016.4|14008.7|14005.9|104
1653459900000|2022-05-25 06:25:00|14017.2|14014.4|14013.2|14010.4|14019.2|14016.4|14011.2|14008.4|104
1653460200000|2022-05-25 06:30:00|14012.7|14009.9|14020.7|14017.9|14022.2|14019.4|14012.7|14009.9|116
1653460500000|2022-05-25 06:35:00|14020.2|14017.4|14033.2|14030.4|14039.2|14036.4|14020.2|14017.4|174
1653460800000|2022-05-25 06:40:00|14032.7|14029.9|14040.2|14037.4|14043.2|14040.4|14032.7|14029.9|132
1653461100000|2022-05-25 06:45:00|14039.7|14036.9|14045.7|14042.9|14048.7|14045.9|14032.7|14029.9|175
1653461400000|2022-05-25 06:50:00|14046.2|14043.4|14043.7|14040.9|14051.2|14048.4|14042.2|14039.4|212
1653461700000|2022-05-25 06:55:00|14043.2|14040.4|14045.2|14042.4|14050.2|14047.4|14039.7|14036.9|245
1653462000000|2022-05-25 07:00:00|14045.7|14042.9|14015.5|14014.1|14045.7|14043.6|14009.5|14008.1|1327
1653462300000|2022-05-25 07:05:00|14014.5|14013.1|14029.5|14028.1|14036.5|14035.1|14009|14007.6|863
1653462600000|2022-05-25 07:10:00|14030|14028.6|14016|14014.6|14030|14028.6|14003.5|14002.1|491
1653462900000|2022-05-25 07:15:00|14015.5|14014.1|14008.5|14007.1|14025.5|14024.1|14003|14001.6|518
1653463200000|2022-05-25 07:20:00|14009|14007.6|14010.5|14009.1|14011|14009.6|13981|13979.6|791
1653463500000|2022-05-25 07:25:00|14009.5|14008.1|13982.5|13981.1|14012.5|14011.1|13979|13977.6|416
1653463800000|2022-05-25 07:30:00|13982|13980.6|13978|13976.6|13988|13986.6|13971|13969.6|734
1653464100000|2022-05-25 07:35:00|13978.5|13977.1|13964|13962.6|13985|13983.6|13958.5|13957.1|557
1653464400000|2022-05-25 07:40:00|13964.5|13963.1|13973.5|13972.1|13980.5|13979.1|13964.5|13963.1|482
1653464700000|2022-05-25 07:45:00|13974|13972.6|13977.5|13976.1|13982|13980.6|13961.5|13960.1|329
1653465000000|2022-05-25 07:50:00|13977|13975.6|13988.5|13987.1|13995|13993.6|13975.5|13974.1|329
1653465300000|2022-05-25 07:55:00|13988|13986.6|13982.5|13981.1|13990.5|13989.1|13980|13978.6|304
1653465600000|2022-05-25 08:00:00|13983|13981.6|13968.5|13967.1|13984.5|13983.1|13952|13950.6|479
1653465900000|2022-05-25 08:05:00|13969|13967.6|13933.5|13932.1|13971|13969.6|13933|13931.6|547
1653466200000|2022-05-25 08:10:00|13934|13932.6|13944.5|13943.1|13948|13946.6|13928|13926.6|518
1653466500000|2022-05-25 08:15:00|13944|13942.6|13935.5|13934.1|13944.5|13943.1|13921.5|13920.1|422
1653466800000|2022-05-25 08:20:00|13935|13933.6|13943.5|13942.1|13947|13945.6|13931.5|13930.1|345
1653467100000|2022-05-25 08:25:00|13943|13941.6|13948.5|13947.1|13949|13947.6|13938.5|13937.1|209
1653467400000|2022-05-25 08:30:00|13948|13946.6|13957.5|13956.1|13962|13960.6|13947.5|13946.1|298
1653467700000|2022-05-25 08:35:00|13958|13956.6|13960.5|13959.1|13969|13967.6|13953|13951.6|208
1653468000000|2022-05-25 08:40:00|13961|13959.6|13968.5|13967.1|13971.5|13970.1|13960|13958.6|215
1653468300000|2022-05-25 08:45:00|13968|13966.6|13963|13961.6|13970|13968.6|13962.5|13961.1|218
1653468600000|2022-05-25 08:50:00|13962.5|13961.1|13964.5|13963.1|13971|13969.6|13954|13952.6|260
1653468900000|2022-05-25 08:55:00|13965|13963.6|13943.5|13942.1|13966|13964.6|13943.5|13942.1|311
1653469200000|2022-05-25 09:00:00|13944|13942.6|13923|13921.6|13948|13946.6|13921|13919.6|297
1653469500000|2022-05-25 09:05:00|13923.5|13922.1|13916.5|13915.1|13932.5|13931.1|13912|13910.6|524
1653469800000|2022-05-25 09:10:00|13917|13915.6|13901.5|13900.1|13927|13925.6|13901|13899.6|527
1653470100000|2022-05-25 09:15:00|13901|13899.6|13919.5|13918.1|13923.5|13922.1|13897.5|13896.1|494
1653470400000|2022-05-25 09:20:00|13920|13918.6|13924.5|13923.1|13925.5|13924.1|13918.5|13917.1|202
1653470700000|2022-05-25 09:25:00|13925|13923.6|13931.5|13930.1|13933|13931.6|13917|13915.6|209
1653471000000|2022-05-25 09:30:00|13931|13929.6|13941|13939.6|13941.5|13940.1|13924.5|13923.1|290
1653471300000|2022-05-25 09:35:00|13940.5|13939.1|13935.5|13934.1|13945|13943.6|13933|13931.6|228
1653471600000|2022-05-25 09:40:00|13936|13934.6|13931|13929.6|13941|13939.6|13930.5|13929.1|181
1653471900000|2022-05-25 09:45:00|13931.5|13930.1|13946.5|13945.1|13947.5|13946.1|13930.5|13929.1|198
1653472200000|2022-05-25 09:50:00|13946|13944.6|13955.5|13954.1|13959|13957.6|13945|13943.6|249
1653472500000|2022-05-25 09:55:00|13955|13953.6|13958|13956.6|13959|13957.6|13951|13949.6|142
1653472800000|2022-05-25 10:00:00|13957.5|13956.1|13967|13965.6|13968|13966.6|13951|13949.6|267
1653473100000|2022-05-25 10:05:00|13967.5|13966.1|13972|13970.6|13973|13971.6|13962|13960.6|193
1653473400000|2022-05-25 10:10:00|13972.5|13971.1|13962|13960.6|13982|13980.6|13959.5|13958.1|402
1653473700000|2022-05-25 10:15:00|13961.5|13960.1|13955.5|13954.1|13962.5|13961.1|13950.5|13949.1|186
1653474000000|2022-05-25 10:20:00|13955|13953.6|13967.5|13966.1|13968.5|13967.1|13955|13953.6|135
1653474300000|2022-05-25 10:25:00|13968|13966.6|13969.5|13968.1|13977|13975.6|13967|13965.6|263
1653474600000|2022-05-25 10:30:00|13970|13968.6|13957.5|13956.1|13970|13968.6|13956|13954.6|184
1653474900000|2022-05-25 10:35:00|13958|13956.6|13955.5|13954.1|13958|13956.6|13952.5|13951.1|143
1653475200000|2022-05-25 10:40:00|13956|13954.6|13957|13955.6|13961.5|13960.1|13953.5|13952.1|163
1653475500000|2022-05-25 10:45:00|13956.5|13955.1|13943.5|13942.1|13958|13956.6|13942|13940.6|276
1653475800000|2022-05-25 10:50:00|13943|13941.6|13930|13928.6|13945.5|13944.1|13925|13923.6|285
1653476100000|2022-05-25 10:55:00|13931|13929.6|13917.5|13916.1|13931|13929.6|13916.5|13915.1|211
1653476400000|2022-05-25 11:00:00|13917|13915.6|13930.5|13929.1|13934|13932.6|13912|13910.6|364
1653476700000|2022-05-25 11:05:00|13930|13928.6|13931|13929.6|13938.5|13937.1|13928.5|13927.1|190
1653477000000|2022-05-25 11:10:00|13930.5|13929.1|13911|13909.6|13930.5|13929.1|13910.5|13909.1|199
1653477300000|2022-05-25 11:15:00|13910.5|13909.1|13906.5|13905.1|13915|13913.6|13902|13900.6|323
1653477600000|2022-05-25 11:20:00|13907|13905.6|13880|13878.6|13909|13907.6|13880|13878.6|598
1653477900000|2022-05-25 11:25:00|13880.5|13879.1|13894|13892.6|13894.5|13893.1|13869.5|13868.1|529
1653478200000|2022-05-25 11:30:00|13893.5|13892.1|13887.5|13886.1|13903.5|13902.1|13884.5|13883.1|387
1653478500000|2022-05-25 11:35:00|13888|13886.6|13889|13887.6|13890|13888.6|13879|13877.6|342
1653478800000|2022-05-25 11:40:00|13889.5|13888.1|13882.5|13881.1|13890|13888.6|13877|13875.6|287
1653479100000|2022-05-25 11:45:00|13882|13880.6|13893.5|13892.1|13895|13893.6|13879|13877.6|290
1653479400000|2022-05-25 11:50:00|13894|13892.6|13904.5|13903.1|13908|13906.6|13889.5|13888.1|326
1653479700000|2022-05-25 11:55:00|13904|13902.6|13903.5|13902.1|13914|13912.6|13901|13899.6|190
1653480000000|2022-05-25 12:00:00|13904|13902.6|13910.5|13909.1|13911|13909.6|13896|13894.6|191
1653480300000|2022-05-25 12:05:00|13911|13909.6|13903.5|13902.1|13911.5|13910.1|13901.5|13900.1|187
1653480600000|2022-05-25 12:10:00|13903|13901.6|13922.5|13921.1|13923.5|13922.1|13898.5|13897.1|247
1653480900000|2022-05-25 12:15:00|13922|13920.6|13925.5|13924.1|13932|13930.6|13921.5|13920.1|281
1653481200000|2022-05-25 12:20:00|13926|13924.6|13928.5|13927.1|13931.5|13930.1|13923|13921.6|198
1653481500000|2022-05-25 12:25:00|13928|13926.6|13915.5|13914.1|13929.5|13928.1|13913.5|13912.1|241
1653481800000|2022-05-25 12:30:00|13915|13913.6|13931.5|13930.1|13936.5|13935.1|13903|13901.6|321
1653482100000|2022-05-25 12:35:00|13932|13930.6|13930.5|13929.1|13942|13940.6|13920.5|13919.1|306
1653482400000|2022-05-25 12:40:00|13930|13928.6|13930|13928.6|13940|13938.6|13925.5|13924.1|188
1653482700000|2022-05-25 12:45:00|13929.5|13928.1|13934.6|13933.2|13935.6|13934.2|13919.5|13918.1|202
1653483000000|2022-05-25 12:50:00|13934.1|13932.7|13940.6|13939.2|13942.6|13941.2|13929.6|13928.2|213
1653483300000|2022-05-25 12:55:00|13940.1|13938.7|13942.1|13940.7|13944.1|13942.7|13932.1|13930.7|207
1653483600000|2022-05-25 13:00:00|13940.6|13939.2|13941.6|13940.2|13956.6|13955.2|13937.6|13936.2|373
1653483900000|2022-05-25 13:05:00|13942.1|13940.7|13951.6|13950.2|13954.1|13952.7|13941.1|13939.7|145
1653484200000|2022-05-25 13:10:00|13952.1|13950.7|13944.1|13942.7|13952.6|13951.2|13940.1|13938.7|232
1653484500000|2022-05-25 13:15:00|13943.6|13942.2|13939.1|13937.7|13946.1|13944.7|13936.1|13934.7|115
1653484800000|2022-05-25 13:20:00|13939.6|13938.2|13944.6|13943.2|13945.1|13943.7|13938.1|13936.7|101
1653485100000|2022-05-25 13:25:00|13945.1|13943.7|13938.6|13937.2|13948.1|13946.7|13932.6|13931.2|212
1653485400000|2022-05-25 13:30:00|13938.1|13936.7|13973.6|13972.2|13984.1|13982.7|13938.1|13936.7|1121
1653485700000|2022-05-25 13:35:00|13974.6|13973.2|13980.1|13978.7|13991.6|13990.2|13967.6|13966.2|833
1653486000000|2022-05-25 13:40:00|13980.6|13979.2|13991.6|13990.2|13992.1|13990.7|13971.1|13969.7|600
1653486300000|2022-05-25 13:45:00|13992.1|13990.7|13977.6|13976.2|14006.6|14005.2|13972.6|13971.2|850
1653486600000|2022-05-25 13:50:00|13978.1|13976.7|13988.6|13987.2|13991.6|13990.2|13975.1|13973.7|387
1653486900000|2022-05-25 13:55:00|13989.6|13988.2|13992.1|13990.7|14000.1|13998.7|13984.1|13982.7|475
1653487200000|2022-05-25 14:00:00|13992.6|13991.2|14005.1|14003.7|14007.6|14006.2|13982.6|13981.2|528
1653487500000|2022-05-25 14:05:00|14004.1|14002.7|13995.6|13994.2|14004.6|14003.2|13981.6|13980.2|493
1653487800000|2022-05-25 14:10:00|13994.6|13993.2|14006.9|14005.5|14010.4|14009|13983.9|13982.5|463
1653488100000|2022-05-25 14:15:00|14007.4|14006|14017.4|14016|14022.4|14021|13999.4|13998|803
1653488400000|2022-05-25 14:20:00|14017.9|14016.5|14030.9|14029.5|14038.9|14037.5|14013.9|14012.5|953
1653488700000|2022-05-25 14:25:00|14031.4|14030|14041.9|14040.5|14042.9|14041.5|14029.4|14028|536
1653489000000|2022-05-25 14:30:00|14041.4|14040|14048.9|14047.5|14049.4|14048|14033.9|14032.5|536
1653489300000|2022-05-25 14:35:00|14049.4|14048|14050.9|14049.5|14054.9|14053.5|14039.9|14038.5|541
1653489600000|2022-05-25 14:40:00|14051.4|14050|14038.4|14037|14054.4|14053|14033.4|14032|590
1653489900000|2022-05-25 14:45:00|14038.9|14037.5|14028.4|14027|14042.9|14041.5|14020.4|14019|576
1653490200000|2022-05-25 14:50:00|14028.9|14027.5|14031.9|14030.5|14039.9|14038.5|14027.9|14026.5|615
1653490500000|2022-05-25 14:55:00|14032.4|14031|14042.4|14041|14048.4|14047|14030.9|14029.5|389
1653490800000|2022-05-25 15:00:00|14041.9|14040.5|14022.4|14021|14044.9|14043.5|14020.4|14019|488
1653491100000|2022-05-25 15:05:00|14022.9|14021.5|14033.4|14032|14039.9|14038.5|14021.9|14020.5|458
1653491400000|2022-05-25 15:10:00|14033.9|14032.5|14034.4|14033|14043.4|14042|14031.4|14030|468
1653491700000|2022-05-25 15:15:00|14033.9|14032.5|14037.4|14036|14043.4|14042|14029.4|14028|383
1653492000000|2022-05-25 15:20:00|14036.9|14035.5|14040.4|14039|14042.4|14041|14029.9|14028.5|380
1653492300000|2022-05-25 15:25:00|14039.9|14038.5|14034.9|14033.5|14042.4|14041|14031.4|14030|955
1653492600000|2022-05-25 15:30:00|14035.6|14032.8|14009.6|14006.8|14036.1|14033.3|14006.1|14003.3|1777
1653492900000|2022-05-25 15:35:00|14009.1|14006.3|14007.1|14004.3|14018.1|14015.3|13999.1|13996.3|726
1653493200000|2022-05-25 15:40:00|14007.6|14004.8|14018.1|14015.3|14024.6|14021.8|14002.1|13999.3|459
1653493500000|2022-05-25 15:45:00|14017.6|14014.8|14027.1|14024.3|14031.1|14028.3|14015.6|14012.8|263
1653493800000|2022-05-25 15:50:00|14026.1|14023.3|14024.6|14021.8|14031.1|14028.3|14021.1|14018.3|217
1653494100000|2022-05-25 15:55:00|14025.1|14022.3|14028.1|14025.3|14036.6|14033.8|14022.6|14019.8|156
1653494400000|2022-05-25 16:00:00|14028.6|14025.8|14033.6|14030.8|14040.1|14037.3|14027.1|14024.3|216
1653494700000|2022-05-25 16:05:00|14033.1|14030.3|14022.1|14019.3|14039.1|14036.3|14020.6|14017.8|204
1653495000000|2022-05-25 16:10:00|14021.6|14018.8|14026.1|14023.3|14029.6|14026.8|14019.1|14016.3|189
1653495300000|2022-05-25 16:15:00|14026.6|14023.8|14019.1|14016.3|14028.1|14025.3|14015.1|14012.3|195
1653495600000|2022-05-25 16:20:00|14018.6|14015.8|14003.1|14000.3|14018.6|14015.8|14001.1|13998.3|211
1653495900000|2022-05-25 16:25:00|14002.6|13999.8|14001.1|13998.3|14003.6|14000.8|13986.1|13983.3|369
1653496200000|2022-05-25 16:30:00|14001.6|13998.8|13998.6|13995.8|14006.1|14003.3|13995.1|13992.3|206
1653496500000|2022-05-25 16:35:00|13998.1|13995.3|13995.6|13992.8|14002.1|13999.3|13986.6|13983.8|138
1653496800000|2022-05-25 16:40:00|13996.1|13993.3|14004.6|14001.8|14004.6|14001.8|13995.6|13992.8|61
1653497100000|2022-05-25 16:45:00|14004.1|14001.3|14015.6|14012.8|14018.1|14015.3|14002.1|13999.3|139
1653497400000|2022-05-25 16:50:00|14015.1|14012.3|14009.6|14006.8|14015.6|14012.8|14005.6|14002.8|60
1653497700000|2022-05-25 16:55:00|14009.1|14006.3|14018.6|14015.8|14021.1|14018.3|14001.6|13998.8|145
1653498000000|2022-05-25 17:00:00|14018.1|14015.3|14012.6|14009.8|14019.6|14016.8|14008.6|14005.8|96
1653498300000|2022-05-25 17:05:00|14013.1|14010.3|14014.6|14011.8|14019.1|14016.3|14009.1|14006.3|88
1653498600000|2022-05-25 17:10:00|14014.1|14011.3|14006.6|14003.8|14017.1|14014.3|13994.1|13991.3|183
1653498900000|2022-05-25 17:15:00|14006.1|14003.3|14011.6|14008.8|14018.1|14015.3|14005.6|14002.8|93
1653499200000|2022-05-25 17:20:00|14011.1|14008.3|14009.6|14006.8|14015.6|14012.8|14002.1|13999.3|81
1653499500000|2022-05-25 17:25:00|14010.1|14007.3|14016.6|14013.8|14022.1|14019.3|14002.6|13999.8|156
1653499800000|2022-05-25 17:30:00|14016.1|14013.3|14021.1|14018.3|14022.6|14019.8|14013.1|14010.3|70
1653500100000|2022-05-25 17:35:00|14020.6|14017.8|14022.6|14019.8|14031.6|14028.8|14019.1|14016.3|92
1653500400000|2022-05-25 17:40:00|14022.1|14019.3|14025.6|14022.8|14028.6|14025.8|14016.1|14013.3|70
1653500700000|2022-05-25 17:45:00|14026.1|14023.3|14030.6|14027.8|14031.1|14028.3|14023.1|14020.3|85
1653501000000|2022-05-25 17:50:00|14030.1|14027.3|14022.6|14019.8|14031.6|14028.8|14019.6|14016.8|173
1653501300000|2022-05-25 17:55:00|14022.1|14019.3|14025.6|14022.8|14031.1|14028.3|14019.6|14016.8|89
1653501600000|2022-05-25 18:00:00|14025.1|14022.3|14041.6|14038.8|14061.6|14058.8|14019.1|14016.3|871
1653501900000|2022-05-25 18:05:00|14042.1|14039.3|14013.6|14010.8|14049.1|14046.3|13986.1|13983.3|582
1653502200000|2022-05-25 18:10:00|14014.6|14011.8|14027.6|14024.8|14041.1|14038.3|14007.1|14004.3|440
1653502500000|2022-05-25 18:15:00|14028.1|14025.3|14033.6|14030.8|14054.6|14051.8|14022.6|14019.8|281
1653502800000|2022-05-25 18:20:00|14033.1|14030.3|14049.6|14046.8|14054.6|14051.8|14027.1|14024.3|314
1653503100000|2022-05-25 18:25:00|14050.1|14047.3|14067.6|14064.8|14067.6|14064.8|14047.1|14044.3|332
1653503400000|2022-05-25 18:30:00|14068.1|14065.3|14073.6|14070.8|14077.6|14074.8|14061.6|14058.8|263
1653503700000|2022-05-25 18:35:00|14073.1|14070.3|14064.1|14061.3|14077.6|14074.8|14060.1|14057.3|196
1653504000000|2022-05-25 18:40:00|14064.6|14061.8|14065.6|14062.8|14082.1|14079.3|14060.6|14057.8|176
1653504300000|2022-05-25 18:45:00|14066.1|14063.3|14063.6|14060.8|14072.6|14069.8|14059.1|14056.3|92
1653504600000|2022-05-25 18:50:00|14064.1|14061.3|14079.6|14076.8|14082.1|14079.3|14060.6|14057.8|169
1653504900000|2022-05-25 18:55:00|14080.1|14077.3|14074.6|14071.8|14085.1|14082.3|14069.1|14066.3|178
1653505200000|2022-05-25 19:00:00|14074.1|14071.3|14089.6|14086.8|14095.6|14092.8|14069.6|14066.8|307
1653505500000|2022-05-25 19:05:00|14089.1|14086.3|14096.6|14093.8|14100.6|14097.8|14086.6|14083.8|258
1653505800000|2022-05-25 19:10:00|14097.1|14094.3|14102.6|14099.8|14105.1|14102.3|14095.6|14092.8|263
1653506100000|2022-05-25 19:15:00|14103.1|14100.3|14087.6|14084.8|14104.1|14101.3|14083.6|14080.8|315
1653506400000|2022-05-25 19:20:00|14088.1|14085.3|14084.6|14081.8|14091.6|14088.8|14078.6|14075.8|140
1653506700000|2022-05-25 19:25:00|14084.1|14081.3|14082.6|14079.8|14090.1|14087.3|14078.6|14075.8|97
1653507000000|2022-05-25 19:30:00|14083.1|14080.3|14078.6|14075.8|14089.1|14086.3|14074.1|14071.3|166
1653507300000|2022-05-25 19:35:00|14079.1|14076.3|14069.1|14066.3|14079.1|14076.3|14064.6|14061.8|248
1653507600000|2022-05-25 19:40:00|14068.6|14065.8|14064.6|14061.8|14069.1|14066.3|14061.6|14058.8|154
1653507900000|2022-05-25 19:45:00|14065.6|14062.8|14065.6|14062.8|14071.1|14068.3|14056.6|14053.8|358
1653508200000|2022-05-25 19:50:00|14066.1|14063.3|14057.6|14054.8|14066.1|14063.3|14042.1|14039.3|631
1653508500000|2022-05-25 19:55:00|14057.1|14054.3|14057.6|14054.8|14068.6|14065.8|14052.1|14049.3|221
1653508800000|2022-05-25 20:00:00|14066.1|14059.1|14061.9|14054.9|14068.6|14061.6|14055.9|14048.9|18
1653509100000|2022-05-25 20:05:00|14062.7|14055.7|14039.5|14032.5|14066.5|14059.5|14038.8|14031.8|0
1653509400000|2022-05-25 20:10:00|14039.1|14032.1|14043.2|14036.2|14056.1|14049.1|14035.5|14028.5|0
1653509700000|2022-05-25 20:15:00|14042.4|14035.4|14049.2|14042.2|14051.5|14044.5|14040|14033|0
1653510000000|2022-05-25 20:20:00|14049.5|14042.5|14006.7|13999.7|14050|14043|14004|13997|0
1653510300000|2022-05-25 20:25:00|14007.1|14000.1|14013.9|14006.9|14013.9|14006.9|13994.7|13987.7|0
1653510600000|2022-05-25 20:30:00|14013.1|14006.1|14034.4|14027.4|14035.7|14028.7|14007.1|14000.1|0
1653510900000|2022-05-25 20:35:00|14034|14027|14037.4|14030.4|14041.2|14034.2|14026.6|14019.6|0
1653511200000|2022-05-25 20:40:00|14036.2|14029.2|14022.9|14015.9|14036.2|14029.2|14022.1|14015.1|0
1653511500000|2022-05-25 20:45:00|14022.1|14015.1|14021.5|14014.5|14025.5|14018.5|14015.4|14008.4|0
1653511800000|2022-05-25 20:50:00|14023.1|14016.1|14027.7|14020.7|14029.2|14022.2|14018.4|14011.4|0
1653512100000|2022-05-25 20:55:00|14026.9|14019.9|14032.7|14025.7|14036.2|14029.2|14026.1|14019.1|0
1653512400000|2022-05-25 21:00:00|14033.2|14026.2|14032.1|14025.1|14034.3|14027.3|14032|14025|0
1653512700000|2022-05-25 21:05:00|14032.2|14025.2|14033.6|14026.6|14033.7|14026.7|14031.2|14024.2|0
1653513000000|2022-05-25 21:10:00|14033.5|14026.5|14032.4|14025.4|14033.5|14026.5|14030.7|14023.7|0
1653513300000|2022-05-25 21:15:00|14032.9|14025.9|14032.8|14025.8|14033.2|14026.2|14031.9|14024.9|0
1653513600000|2022-05-25 21:20:00|14032.5|14025.5|14032.5|14025.5|14032.6|14025.6|14031.1|14024.1|0
1653513900000|2022-05-25 21:25:00|14032.4|14025.4|14035.2|14028.2|14035.2|14028.2|14032.4|14025.4|0
1653514200000|2022-05-25 21:30:00|14035|14028|14036.1|14029.1|14036.3|14029.3|14035|14028|0
1653514500000|2022-05-25 21:35:00|14035.5|14028.5|14036.7|14029.7|14036.7|14029.7|14035.2|14028.2|0
1653514800000|2022-05-25 21:40:00|14036.8|14029.8|14037.3|14030.3|14037.4|14030.4|14035.8|14028.8|0
1653515100000|2022-05-25 21:45:00|14037.4|14030.4|14036.6|14029.6|14038.1|14031.1|14035.8|14028.8|0
1653515400000|2022-05-25 21:50:00|14037.2|14030.2|14039.1|14032.1|14039.1|14032.1|14036.8|14029.8|0
1653515700000|2022-05-25 21:55:00|14039|14032|14037.6|14030.6|14039|14032|14035.3|14028.3|0
1653516000000|2022-05-25 22:00:00|14042.2|14035.2|14047.6|14040.6|14052.1|14045.1|14039.1|14032.1|0
1653516300000|2022-05-25 22:05:00|14048|14041|14046.1|14039.1|14051.2|14044.2|14043.3|14036.3|0
1653516600000|2022-05-25 22:10:00|14046.5|14039.5|14056.2|14049.2|14057.1|14050.1|14046.1|14039.1|0
1653516900000|2022-05-25 22:15:00|14057|14050|14053.7|14046.7|14057|14050|14052.1|14045.1|0
1653517200000|2022-05-25 22:20:00|14052.9|14045.9|14048.9|14041.9|14054.5|14047.5|14047.7|14040.7|0
1653517500000|2022-05-25 22:25:00|14048.1|14041.1|14038.6|14031.6|14050.5|14043.5|14037.8|14030.8|0
1653517800000|2022-05-25 22:30:00|14037.8|14030.8|14043.6|14036.6|14043.6|14036.6|14037|14030|0
1653518100000|2022-05-25 22:35:00|14042.8|14035.8|14046.1|14039.1|14047.6|14040.6|14042.8|14035.8|0
1653518400000|2022-05-25 22:40:00|14047.2|14040.2|14043.8|14036.8|14050.1|14043.1|14043.8|14036.8|0
1653518700000|2022-05-25 22:45:00|14043|14036|14041.4|14034.4|14043.8|14036.8|14041|14034|0
1653519000000|2022-05-25 22:50:00|14041|14034|14041.7|14034.7|14042.9|14035.9|14039.8|14032.8|0
1653519300000|2022-05-25 22:55:00|14042.1|14035.1|14052.5|14045.5|14054.1|14047.1|14039.7|14032.7|0
1653519600000|2022-05-25 23:00:00|14053.3|14046.3|14054.9|14047.9|14055.7|14048.7|14050.9|14043.9|0
1653519900000|2022-05-25 23:05:00|14055.3|14048.3|14049.9|14042.9|14056.1|14049.1|14049.9|14042.9|0
1653520200000|2022-05-25 23:10:00|14050.7|14043.7|14058.7|14051.7|14058.7|14051.7|14050.7|14043.7|0
1653520500000|2022-05-25 23:15:00|14058.6|14051.6|14056.2|14049.2|14060.9|14053.9|14056.2|14049.2|0
1653520800000|2022-05-25 23:20:00|14055.4|14048.4|14052|14045|14056.2|14049.2|14052|14045|0
1653521100000|2022-05-25 23:25:00|14052.4|14045.4|14052.4|14045.4|14052.8|14045.8|14050|14043|0
1653521400000|2022-05-25 23:30:00|14052|14045|14048.3|14041.3|14056|14049|14047.5|14040.5|0
1653521700000|2022-05-25 23:35:00|14049.9|14042.9|14046.7|14039.7|14053.1|14046.1|14045.9|14038.9|0
1653522000000|2022-05-25 23:40:00|14043.5|14036.5|14050|14043|14051.5|14044.5|14043.5|14036.5|0
1653522300000|2022-05-25 23:45:00|14050.8|14043.8|14047.9|14040.9|14053.9|14046.9|14045.2|14038.2|0
1653522600000|2022-05-25 23:50:00|14047.6|14040.6|14035.6|14028.6|14047.6|14040.6|14035.6|14028.6|0
1653522900000|2022-05-25 23:55:00|14035.2|14028.2|14035|14028|14038.4|14031.4|14031|14024|0
1653523200000|2022-05-26 00:00:00|14032.6|14025.6|14046.5|14039.5|14050.9|14043.9|14031|14024|0
1653523500000|2022-05-26 00:05:00|14045.7|14038.7|14065.1|14058.1|14065.1|14058.1|14044.9|14037.9|0
1653523800000|2022-05-26 00:10:00|14064.7|14057.7|14089.9|14082.9|14098.5|14091.5|14064.3|14057.3|0
1653524100000|2022-05-26 00:15:00|14089.5|14082.5|14074.2|14068.2|14096.2|14090.2|14067.7|14061.7|125
1653524400000|2022-05-26 00:20:00|14072.7|14066.7|14075.2|14069.2|14082.7|14076.7|14072.2|14066.2|67
1653524700000|2022-05-26 00:25:00|14074.7|14068.7|14092.7|14086.7|14092.7|14086.7|14073.7|14067.7|62
1653525000000|2022-05-26 00:30:00|14093.2|14087.2|14103.7|14097.7|14106.2|14100.2|14089.2|14083.2|51
1653525300000|2022-05-26 00:35:00|14103.2|14097.2|14093.7|14087.7|14103.7|14097.7|14090.2|14084.2|36
1653525600000|2022-05-26 00:40:00|14094.2|14088.2|14104.7|14098.7|14105.2|14099.2|14089.2|14083.2|22
1653525900000|2022-05-26 00:45:00|14104.2|14098.2|14101.7|14095.7|14107.2|14101.2|14101.7|14095.7|7
1653526200000|2022-05-26 00:50:00|14102.2|14096.2|14099.2|14093.2|14102.2|14096.2|14095.2|14089.2|16
1653526500000|2022-05-26 00:55:00|14098.7|14092.7|14101.7|14095.7|14102.2|14096.2|14090.7|14084.7|10
1653526800000|2022-05-26 01:00:00|14101.2|14095.2|14099.7|14093.7|14102.2|14096.2|14096.2|14090.2|5
1653527100000|2022-05-26 01:05:00|14099.2|14093.2|14104.7|14098.7|14105.7|14099.7|14094.2|14088.2|8
1653527400000|2022-05-26 01:10:00|14104.2|14098.2|14092.7|14086.7|14105.7|14099.7|14092.2|14086.2|3
1653527700000|2022-05-26 01:15:00|14093.2|14087.2|14091.2|14085.2|14099.2|14093.2|14090.7|14084.7|4
1653528000000|2022-05-26 01:20:00|14090.7|14084.7|14075.2|14069.2|14091.2|14085.2|14070.7|14064.7|16
1653528300000|2022-05-26 01:25:00|14075.7|14069.7|14062.2|14056.2|14075.7|14069.7|14062.2|14056.2|31
1653528600000|2022-05-26 01:30:00|14062.7|14056.7|14069.2|14063.2|14070.7|14064.7|14055.2|14049.2|57
1653528900000|2022-05-26 01:35:00|14068.7|14062.7|14052.7|14046.7|14069.2|14063.2|14046.7|14040.7|9
1653529200000|2022-05-26 01:40:00|14052.2|14046.2|14053.2|14047.2|14060.2|14054.2|14048.2|14042.2|19
1653529500000|2022-05-26 01:45:00|14052.7|14046.7|14044.2|14038.2|14057.7|14051.7|14039.2|14033.2|29
1653529800000|2022-05-26 01:50:00|14043.7|14037.7|14046.7|14040.7|14049.2|14043.2|14041.2|14035.2|20
1653530100000|2022-05-26 01:55:00|14046.2|14040.2|14027.7|14021.7|14046.2|14040.2|14025.2|14019.2|43
1653530400000|2022-05-26 02:00:00|14027.2|14021.2|14030.2|14024.2|14035.7|14029.7|14023.7|14017.7|22
1653530700000|2022-05-26 02:05:00|14030.7|14024.7|14034.2|14028.2|14037.2|14031.2|14027.2|14021.2|10
1653531000000|2022-05-26 02:10:00|14034.7|14028.7|14023.7|14017.7|14039.2|14033.2|14020.7|14014.7|13
1653531300000|2022-05-26 02:15:00|14023.2|14017.2|14041.7|14035.7|14042.2|14036.2|14021.7|14015.7|5
1653531600000|2022-05-26 02:20:00|14042.2|14036.2|14044.7|14038.7|14045.7|14039.7|14034.7|14028.7|27
1653531900000|2022-05-26 02:25:00|14045.2|14039.2|14045.7|14039.7|14053.2|14047.2|14044.2|14038.2|13
1653532200000|2022-05-26 02:30:00|14046.2|14040.2|14057.2|14051.2|14059.7|14053.7|14046.2|14040.2|14
1653532500000|2022-05-26 02:35:00|14057.7|14051.7|14047.7|14041.7|14059.2|14053.2|14045.2|14039.2|3
1653532800000|2022-05-26 02:40:00|14048.2|14042.2|14046.2|14040.2|14055.2|14049.2|14043.7|14037.7|2
1653533100000|2022-05-26 02:45:00|14046.7|14040.7|14043.2|14037.2|14051.2|14045.2|14041.2|14035.2|39
1653533400000|2022-05-26 02:50:00|14043.7|14037.7|14044.7|14038.7|14045.7|14039.7|14041.7|14035.7|6
1653533700000|2022-05-26 02:55:00|14044.2|14038.2|14042.2|14036.2|14047.2|14041.2|14040.2|14034.2|12
1653534000000|2022-05-26 03:00:00|14041.7|14035.7|14041.2|14035.2|14043.7|14037.7|14041.2|14035.2|1
1653534300000|2022-05-26 03:05:00|14040.7|14034.7|14022.7|14016.7|14040.7|14034.7|14021.7|14015.7|30
1653534600000|2022-05-26 03:10:00|14023.2|14017.2|14022.7|14016.7|14025.7|14019.7|14018.2|14012.2|23
1653534900000|2022-05-26 03:15:00|14022.2|14016.2|14013.7|14007.7|14022.2|14016.2|14010.7|14004.7|19
1653535200000|2022-05-26 03:20:00|14013.2|14007.2|14031.2|14025.2|14031.7|14025.7|14012.7|14006.7|11
1653535500000|2022-05-26 03:25:00|14031.7|14025.7|14036.2|14030.2|14039.7|14033.7|14025.7|14019.7|26
1653535800000|2022-05-26 03:30:00|14035.7|14029.7|14046.2|14040.2|14052.2|14046.2|14030.7|14024.7|22
1653536100000|2022-05-26 03:35:00|14046.7|14040.7|14038.7|14032.7|14048.2|14042.2|14038.2|14032.2|9
1653536400000|2022-05-26 03:40:00|14039.2|14033.2|14045.2|14039.2|14049.2|14043.2|14039.2|14033.2|20
1653536700000|2022-05-26 03:45:00|14045.7|14039.7|14048.7|14042.7|14048.7|14042.7|14043.7|14037.7|1
1653537000000|2022-05-26 03:50:00|14049.2|14043.2|14043.2|14037.2|14049.7|14043.7|14042.2|14036.2|9
1653537300000|2022-05-26 03:55:00|14042.7|14036.7|14054.2|14048.2|14057.2|14051.2|14041.7|14035.7|32
1653537600000|2022-05-26 04:00:00|14054.7|14048.7|14048.2|14042.2|14055.7|14049.7|14048.2|14042.2|5
1653537900000|2022-05-26 04:05:00|14047.7|14041.7|14045.7|14039.7|14051.7|14045.7|14044.7|14038.7|1
1653538200000|2022-05-26 04:10:00|14045.2|14039.2|14042.2|14036.2|14047.2|14041.2|14041.2|14035.2|3
1653538500000|2022-05-26 04:15:00|14042.7|14036.7|14043.2|14037.2|14043.2|14037.2|14040.7|14034.7|0
1653538800000|2022-05-26 04:20:00|14043.7|14037.7|14034.7|14028.7|14044.7|14038.7|14032.2|14026.2|11
1653539100000|2022-05-26 04:25:00|14034.2|14028.2|14034.7|14028.7|14035.2|14029.2|14031.7|14025.7|3
1653539400000|2022-05-26 04:30:00|14034.2|14028.2|14032.7|14026.7|14037.2|14031.2|14032.2|14026.2|2
1653539700000|2022-05-26 04:35:00|14032.2|14026.2|14035.2|14029.2|14036.7|14030.7|14032.2|14026.2|0
1653540000000|2022-05-26 04:40:00|14034.7|14028.7|14026.2|14020.2|14035.2|14029.2|14024.7|14018.7|4
1653540300000|2022-05-26 04:45:00|14026.7|14020.7|14026.7|14020.7|14030.7|14024.7|14026.2|14020.2|11
1653540600000|2022-05-26 04:50:00|14026.2|14020.2|14016.2|14010.2|14026.7|14020.7|14013.2|14007.2|24
1653540900000|2022-05-26 04:55:00|14016.7|14010.7|14015.2|14009.2|14017.2|14011.2|14009.7|14003.7|2
1653541200000|2022-05-26 05:00:00|14014.7|14008.7|14019.7|14013.7|14020.7|14014.7|14008.7|14002.7|8
1653541500000|2022-05-26 05:05:00|14020.2|14014.2|14023.2|14017.2|14024.7|14018.7|14012.7|14006.7|15
1653541800000|2022-05-26 05:10:00|14023.7|14017.7|14020.2|14014.2|14026.7|14020.7|14020.2|14014.2|20
1653542100000|2022-05-26 05:15:00|14019.7|14013.7|14026.2|14020.2|14027.2|14021.2|14012.2|14006.2|7
1653542400000|2022-05-26 05:20:00|14025.7|14019.7|14018.7|14012.7|14029.7|14023.7|14018.7|14012.7|14
1653542700000|2022-05-26 05:25:00|14019.2|14013.2|14021.2|14015.2|14022.2|14016.2|14013.7|14007.7|10
1653543000000|2022-05-26 05:30:00|14021.7|14015.7|14026.2|14020.2|14027.2|14021.2|14021.2|14015.2|17
1653543300000|2022-05-26 05:35:00|14025.7|14019.7|14017.7|14011.7|14028.2|14022.2|14017.7|14011.7|10
1653543600000|2022-05-26 05:40:00|14017.2|14011.2|14020.2|14014.2|14026.7|14020.7|14014.7|14008.7|5
1653543900000|2022-05-26 05:45:00|14020.7|14014.7|14019.2|14013.2|14027.2|14021.2|14018.2|14012.2|8
1653544200000|2022-05-26 05:50:00|14018.7|14012.7|14003.7|13997.7|14018.7|14012.7|14003.2|13997.2|53
1653544500000|2022-05-26 05:55:00|14004.2|13998.2|14002.2|13996.2|14010.7|14004.7|13994.7|13988.7|28
1653544800000|2022-05-26 06:00:00|14000.6|13997.8|13993.6|13990.8|14012.1|14009.3|13991.1|13988.3|178
1653545100000|2022-05-26 06:05:00|13994.1|13991.3|13989.6|13986.8|14004.1|14001.3|13987.6|13984.8|160
1653545400000|2022-05-26 06:10:00|13990.1|13987.3|13994.6|13991.8|14000.6|13997.8|13987.1|13984.3|145
1653545700000|2022-05-26 06:15:00|13995.1|13992.3|14007.1|14004.3|14008.1|14005.3|13994.6|13991.8|107
1653546000000|2022-05-26 06:20:00|14006.6|14003.8|14014.6|14011.8|14014.6|14011.8|13998.1|13995.3|109
1653546300000|2022-05-26 06:25:00|14014.1|14011.3|14007.6|14004.8|14014.6|14011.8|14006.1|14003.3|89
1653546600000|2022-05-26 06:30:00|14008.1|14005.3|14008.6|14005.8|14012.1|14009.3|14004.6|14001.8|66
1653546900000|2022-05-26 06:35:00|14008.1|14005.3|14012.1|14009.3|14022.1|14019.3|14007.1|14004.3|113
1653547200000|2022-05-26 06:40:00|14011.6|14008.8|14020.6|14017.8|14023.1|14020.3|14009.6|14006.8|101
1653547500000|2022-05-26 06:45:00|14020.1|14017.3|14021.6|14018.8|14028.1|14025.3|14020.1|14017.3|86
1653547800000|2022-05-26 06:50:00|14022.1|14019.3|14029.1|14026.3|14031.1|14028.3|14021.1|14018.3|93
1653548100000|2022-05-26 06:55:00|14029.6|14026.8|14029.1|14026.3|14036.6|14033.8|14025.1|14022.3|237
1653548400000|2022-05-26 07:00:00|14028.4|14027|14040.4|14039|14050.9|14049.5|14026.4|14025|846
1653548700000|2022-05-26 07:05:00|14040.9|14039.5|14051.9|14050.5|14057.4|14056|14033.9|14032.5|557
1653549000000|2022-05-26 07:10:00|14053.9|14052.5|14045.4|14044|14054.9|14053.5|14041.4|14040|391
1653549300000|2022-05-26 07:15:00|14045.9|14044.5|14064.9|14063.5|14073.9|14072.5|14042.9|14041.5|461
1653549600000|2022-05-26 07:20:00|14065.4|14064|14065.9|14064.5|14068.4|14067|14054.4|14053|420
1653549900000|2022-05-26 07:25:00|14066.4|14065|14062.9|14061.5|14070.9|14069.5|14053.4|14052|285
1653550200000|2022-05-26 07:30:00|14063.4|14062|14079.4|14078|14080.9|14079.5|14062.4|14061|443
1653550500000|2022-05-26 07:35:00|14079.9|14078.5|14085.4|14084|14089.4|14088|14074.4|14073|353
1653550800000|2022-05-26 07:40:00|14085.9|14084.5|14091.4|14090|14097.4|14096|14079.9|14078.5|513
1653551100000|2022-05-26 07:45:00|14090.9|14089.5|14090.4|14089|14095.9|14094.5|14081.4|14080|395
1653551400000|2022-05-26 07:50:00|14090.9|14089.5|14086.4|14085|14095.4|14094|14085.4|14084|303
1653551700000|2022-05-26 07:55:00|14086.9|14085.5|14095.9|14094.5|14097.4|14096|14086.4|14085|412
1653552000000|2022-05-26 08:00:00|14095.4|14094|14094.9|14093.5|14097.4|14096|14090.9|14089.5|390
1653552300000|2022-05-26 08:05:00|14094.4|14093|14089.9|14088.5|14098.4|14097|14088.4|14087|567
1653552600000|2022-05-26 08:10:00|14089.4|14088|14078.9|14077.5|14094.4|14093|14076.4|14075|490
1653552900000|2022-05-26 08:15:00|14078.4|14077|14076.9|14075.5|14087.4|14086|14074.4|14073|244
1653553200000|2022-05-26 08:20:00|14077.4|14076|14076.4|14075|14086.4|14085|14074.4|14073|390
1653553500000|2022-05-26 08:25:00|14075.9|14074.5|14069.4|14068|14077.9|14076.5|14067.9|14066.5|210
1653553800000|2022-05-26 08:30:00|14069.9|14068.5|14060.9|14059.5|14073.9|14072.5|14059.9|14058.5|503
1653554100000|2022-05-26 08:35:00|14061.4|14060|14057.9|14056.5|14061.4|14060|14054.4|14053|277
1653554400000|2022-05-26 08:40:00|14059.4|14058|14055.9|14054.5|14061.4|14060|14051.9|14050.5|249
1653554700000|2022-05-26 08:45:00|14056.4|14055|14052.4|14051|14058.4|14057|14047.4|14046|316
1653555000000|2022-05-26 08:50:00|14051.4|14050|14058.1|14056.7|14062.1|14060.7|14050.4|14049|405
1653555300000|2022-05-26 08:55:00|14057.6|14056.2|14062.1|14060.7|14067.1|14065.7|14057.1|14055.7|254
1653555600000|2022-05-26 09:00:00|14062.6|14061.2|14053.6|14052.2|14064.1|14062.7|14053.1|14051.7|239
1653555900000|2022-05-26 09:05:00|14053.1|14051.7|14057.1|14055.7|14058.1|14056.7|14051.1|14049.7|87
1653556200000|2022-05-26 09:10:00|14056.6|14055.2|14064.6|14063.2|14064.6|14063.2|14054.1|14052.7|165
1653556500000|2022-05-26 09:15:00|14064.1|14062.7|14065.6|14064.2|14068.6|14067.2|14062.1|14060.7|142
1653556800000|2022-05-26 09:20:00|14066.1|14064.7|14078.6|14077.2|14080.1|14078.7|14066.1|14064.7|269
1653557100000|2022-05-26 09:25:00|14078.1|14076.7|14077.1|14075.7|14085.1|14083.7|14076.6|14075.2|283
1653557400000|2022-05-26 09:30:00|14076.6|14075.2|14078.1|14076.7|14080.1|14078.7|14073.6|14072.2|146
1653557700000|2022-05-26 09:35:00|14077.6|14076.2|14072.6|14071.2|14078.6|14077.2|14070.1|14068.7|157
1653558000000|2022-05-26 09:40:00|14072.1|14070.7|14084.1|14082.7|14084.6|14083.2|14072.1|14070.7|250
1653558300000|2022-05-26 09:45:00|14083.6|14082.2|14093.1|14091.7|14095.1|14093.7|14083.1|14081.7|379
1653558600000|2022-05-26 09:50:00|14093.6|14092.2|14091.6|14090.2|14097.1|14095.7|14090.6|14089.2|324
1653558900000|2022-05-26 09:55:00|14092.1|14090.7|14090.6|14089.2|14101.1|14099.7|14088.1|14086.7|281
1653559200000|2022-05-26 10:00:00|14091.1|14089.7|14083.6|14082.2|14093.1|14091.7|14082.1|14080.7|216
1653559500000|2022-05-26 10:05:00|14084.1|14082.7|14104.1|14102.7|14104.1|14102.7|14081.1|14079.7|266
1653559800000|2022-05-26 10:10:00|14104.6|14103.2|14094.1|14092.7|14104.6|14103.2|14090.1|14088.7|331
1653560100000|2022-05-26 10:15:00|14094.6|14093.2|14088.6|14087.2|14094.6|14093.2|14083.1|14081.7|258
1653560400000|2022-05-26 10:20:00|14089.1|14087.7|14077.1|14075.7|14091.1|14089.7|14076.6|14075.2|249
1653560700000|2022-05-26 10:25:00|14076.6|14075.2|14067.1|14065.7|14078.6|14077.2|14067.1|14065.7|210
1653561000000|2022-05-26 10:30:00|14066.6|14065.2|14058.6|14057.2|14068.1|14066.7|14056.6|14055.2|238
1653561300000|2022-05-26 10:35:00|14058.1|14056.7|14058.6|14057.2|14062.1|14060.7|14052.1|14050.7|272
1653561600000|2022-05-26 10:40:00|14059.1|14057.7|14053.6|14052.2|14060.1|14058.7|14048.1|14046.7|284
1653561900000|2022-05-26 10:45:00|14053.1|14051.7|14059.1|14057.7|14060.6|14059.2|14050.6|14049.2|282
1653562200000|2022-05-26 10:50:00|14059.6|14058.2|14067.1|14065.7|14069.1|14067.7|14057.6|14056.2|314
1653562500000|2022-05-26 10:55:00|14067.6|14066.2|14063.1|14061.7|14073.1|14071.7|14062.1|14060.7|292
1653562800000|2022-05-26 11:00:00|14063.6|14062.2|14083.6|14082.2|14084.6|14083.2|14061.6|14060.2|202
1653563100000|2022-05-26 11:05:00|14083.1|14081.7|14082.6|14081.2|14086.1|14084.7|14079.1|14077.7|208
1653563400000|2022-05-26 11:10:00|14082.1|14080.7|14094.6|14093.2|14096.1|14094.7|14080.1|14078.7|316
1653563700000|2022-05-26 11:15:00|14094.1|14092.7|14099.6|14098.2|14101.1|14099.7|14089.1|14087.7|380
1653564000000|2022-05-26 11:20:00|14099.1|14097.7|14124.1|14122.7|14124.6|14123.2|14097.6|14096.2|839
1653564300000|2022-05-26 11:25:00|14124.6|14123.2|14143.6|14142.2|14150.1|14148.7|14120.1|14118.7|1075
1653564600000|2022-05-26 11:30:00|14144.1|14142.7|14127.1|14125.7|14146.1|14144.7|14123.1|14121.7|670
1653564900000|2022-05-26 11:35:00|14126.6|14125.2|14119.6|14118.2|14127.6|14126.2|14114.1|14112.7|474
1653565200000|2022-05-26 11:40:00|14119.1|14117.7|14123.1|14121.7|14125.1|14123.7|14118.1|14116.7|266
1653565500000|2022-05-26 11:45:00|14123.6|14122.2|14137.1|14135.7|14137.1|14135.7|14122.1|14120.7|412
1653565800000|2022-05-26 11:50:00|14136.6|14135.2|14128.6|14127.2|14137.1|14135.7|14128.1|14126.7|207
1653566100000|2022-05-26 11:55:00|14128.1|14126.7|14124.6|14123.2|14129.1|14127.7|14121.1|14119.7|179
1653566400000|2022-05-26 12:00:00|14124.1|14122.7|14120.6|14119.2|14125.6|14124.2|14117.6|14116.2|146
1653566700000|2022-05-26 12:05:00|14121.1|14119.7|14116.6|14115.2|14122.1|14120.7|14112.6|14111.2|306
1653567000000|2022-05-26 12:10:00|14116.1|14114.7|14116.1|14114.7|14119.6|14118.2|14113.1|14111.7|141
1653567300000|2022-05-26 12:15:00|14116.6|14115.2|14114.1|14112.7|14116.6|14115.2|14108.1|14106.7|213
1653567600000|2022-05-26 12:20:00|14114.6|14113.2|14113.6|14112.2|14118.1|14116.7|14110.6|14109.2|228
1653567900000|2022-05-26 12:25:00|14114.1|14112.7|14114.4|14113|14116.9|14115.5|14109.9|14108.5|125
1653568200000|2022-05-26 12:30:00|14113.9|14112.5|14103.9|14102.5|14116.4|14115|14087.4|14086|706
1653568500000|2022-05-26 12:35:00|14103.4|14102|14111.4|14110|14112.9|14111.5|14095.9|14094.5|258
1653568800000|2022-05-26 12:40:00|14111.9|14110.5|14126.9|14125.5|14128.9|14127.5|14111.4|14110|308
1653569100000|2022-05-26 12:45:00|14126.4|14125|14128.4|14127|14131.4|14130|14123.9|14122.5|215
1653569400000|2022-05-26 12:50:00|14127.9|14126.5|14133.4|14132|14135.9|14134.5|14123.9|14122.5|189
1653569700000|2022-05-26 12:55:00|14132.9|14131.5|14131.4|14130|14134.4|14133|14126.9|14125.5|187
1653570000000|2022-05-26 13:00:00|14131.9|14130.5|14119.4|14118|14132.4|14131|14118.9|14117.5|224
1653570300000|2022-05-26 13:05:00|14118.9|14117.5|14106.4|14105|14119.4|14118|14103.9|14102.5|271
1653570600000|2022-05-26 13:10:00|14105.9|14104.5|14107.4|14106|14111.9|14110.5|14101.9|14100.5|205
1653570900000|2022-05-26 13:15:00|14107.9|14106.5|14101.9|14100.5|14108.9|14107.5|14096.9|14095.5|291
1653571200000|2022-05-26 13:20:00|14101.4|14100|14106.9|14105.5|14110.4|14109|14098.9|14097.5|130
1653571500000|2022-05-26 13:25:00|14106.4|14105|14107.4|14106|14111.4|14110|14104.9|14103.5|323
1653571800000|2022-05-26 13:30:00|14107.9|14106.5|14138.4|14137|14138.9|14137.5|14104.9|14103.5|590
1653572100000|2022-05-26 13:35:00|14138.9|14137.5|14158.9|14157.5|14177.9|14176.5|14137.4|14136|1343
1653572400000|2022-05-26 13:40:00|14158.4|14157|14179.4|14178|14190.9|14189.5|14155.9|14154.5|847
1653572700000|2022-05-26 13:45:00|14179.9|14178.5|14181.4|14180|14191.9|14190.5|14168.4|14167|602
1653573000000|2022-05-26 13:50:00|14180.9|14179.5|14191.4|14190|14203.4|14202|14179.4|14178|793
1653573300000|2022-05-26 13:55:00|14190.9|14189.5|14189.4|14188|14197.4|14196|14184.4|14183|473
1653573600000|2022-05-26 14:00:00|14188.4|14187|14189.4|14188|14198.9|14197.5|14182.4|14181|787
1653573900000|2022-05-26 14:05:00|14189.9|14188.5|14192.9|14191.5|14198.9|14197.5|14185.9|14184.5|427
1653574200000|2022-05-26 14:10:00|14192.7|14191.3|14202.2|14200.8|14207.7|14206.3|14184.7|14183.3|469
1653574500000|2022-05-26 14:15:00|14202.7|14201.3|14211.7|14210.3|14212.7|14211.3|14202.2|14200.8|616
1653574800000|2022-05-26 14:20:00|14212.2|14210.8|14218.2|14216.8|14223.7|14222.3|14207.7|14206.3|748
1653575100000|2022-05-26 14:25:00|14218.7|14217.3|14204.2|14202.8|14218.7|14217.3|14201.2|14199.8|527
1653575400000|2022-05-26 14:30:00|14204.7|14203.3|14200.7|14199.3|14209.7|14208.3|14197.7|14196.3|558
1653575700000|2022-05-26 14:35:00|14201.2|14199.8|14208.7|14207.3|14210.7|14209.3|14200.2|14198.8|809
1653576000000|2022-05-26 14:40:00|14208.2|14206.8|14201.7|14200.3|14211.7|14210.3|14195.7|14194.3|409
1653576300000|2022-05-26 14:45:00|14201.2|14199.8|14207.7|14206.3|14207.7|14206.3|14196.2|14194.8|379
1653576600000|2022-05-26 14:50:00|14208.2|14206.8|14210.7|14209.3|14212.7|14211.3|14207.2|14205.8|378
1653576900000|2022-05-26 14:55:00|14211.2|14209.8|14212.2|14210.8|14217.2|14215.8|14209.7|14208.3|296
1653577200000|2022-05-26 15:00:00|14212.7|14211.3|14231.7|14230.3|14233.7|14232.3|14211.7|14210.3|710
1653577500000|2022-05-26 15:05:00|14232.2|14230.8|14234.7|14233.3|14238.2|14236.8|14226.7|14225.3|1420
1653577800000|2022-05-26 15:10:00|14235.7|14234.3|14236.7|14235.3|14237.2|14235.8|14228.7|14227.3|629
1653578100000|2022-05-26 15:15:00|14236.2|14234.8|14241.2|14239.8|14247.7|14246.3|14234.7|14233.3|883
1653578400000|2022-05-26 15:20:00|14240.7|14239.3|14250.7|14249.3|14251.7|14250.3|14239.2|14237.8|1231
1653578700000|2022-05-26 15:25:00|14250.2|14248.8|14255.2|14253.8|14257.2|14255.8|14240.7|14239.3|1361
1653579000000|2022-05-26 15:30:00|14255.4|14252.6|14232.9|14230.1|14258.9|14256.1|14232.9|14230.1|2075
1653579300000|2022-05-26 15:35:00|14233.4|14230.6|14249.4|14246.6|14251.4|14248.6|14227.4|14224.6|772
1653579600000|2022-05-26 15:40:00|14249.9|14247.1|14249.9|14247.1|14255.9|14253.1|14243.4|14240.6|287
1653579900000|2022-05-26 15:45:00|14250.4|14247.6|14245.9|14243.1|14252.4|14249.6|14242.4|14239.6|747
1653580200000|2022-05-26 15:50:00|14246.4|14243.6|14240.9|14238.1|14247.4|14244.6|14237.4|14234.6|407
1653580500000|2022-05-26 15:55:00|14241.4|14238.6|14245.4|14242.6|14252.4|14249.6|14240.9|14238.1|277
1653580800000|2022-05-26 16:00:00|14245.9|14243.1|14257.4|14254.6|14257.4|14254.6|14243.4|14240.6|196
1653581100000|2022-05-26 16:05:00|14257.9|14255.1|14251.9|14249.1|14257.9|14255.1|14247.4|14244.6|153
1653581400000|2022-05-26 16:10:00|14251.4|14248.6|14259.9|14257.1|14262.4|14259.6|14250.4|14247.6|177
1653581700000|2022-05-26 16:15:00|14259.4|14256.6|14255.9|14253.1|14261.4|14258.6|14253.4|14250.6|112
1653582000000|2022-05-26 16:20:00|14256.4|14253.6|14260.9|14258.1|14261.9|14259.1|14254.9|14252.1|109
1653582300000|2022-05-26 16:25:00|14261.4|14258.6|14269.9|14267.1|14269.9|14267.1|14258.4|14255.6|265
1653582600000|2022-05-26 16:30:00|14269.4|14266.6|14267.9|14265.1|14271.4|14268.6|14264.4|14261.6|177
1653582900000|2022-05-26 16:35:00|14268.4|14265.6|14267.9|14265.1|14268.4|14265.6|14261.4|14258.6|108
1653583200000|2022-05-26 16:40:00|14267.4|14264.6|14265.4|14262.6|14269.9|14267.1|14263.9|14261.1|60
1653583500000|2022-05-26 16:45:00|14264.9|14262.1|14271.4|14268.6|14272.9|14270.1|14262.4|14259.6|165
1653583800000|2022-05-26 16:50:00|14271.9|14269.1|14277.9|14275.1|14277.9|14275.1|14271.4|14268.6|201
1653584100000|2022-05-26 16:55:00|14278.4|14275.6|14280.4|14277.6|14282.9|14280.1|14276.4|14273.6|227
1653584400000|2022-05-26 17:00:00|14280.9|14278.1|14286.4|14283.6|14289.4|14286.6|14280.4|14277.6|176
1653584700000|2022-05-26 17:05:00|14286.9|14284.1|14289.9|14287.1|14290.4|14287.6|14283.4|14280.6|89
1653585000000|2022-05-26 17:10:00|14290.4|14287.6|14282.4|14279.6|14293.4|14290.6|14276.4|14273.6|226
1653585300000|2022-05-26 17:15:00|14282.9|14280.1|14278.4|14275.6|14283.4|14280.6|14275.4|14272.6|116
1653585600000|2022-05-26 17:20:00|14278.9|14276.1|14266.4|14263.6|14282.4|14279.6|14266.4|14263.6|221
1653585900000|2022-05-26 17:25:00|14266.9|14264.1|14263.4|14260.6|14272.9|14270.1|14260.4|14257.6|338
1653586200000|2022-05-26 17:30:00|14262.9|14260.1|14268.4|14265.6|14269.4|14266.6|14262.9|14260.1|127
1653586500000|2022-05-26 17:35:00|14267.9|14265.1|14265.9|14263.1|14267.9|14265.1|14261.9|14259.1|104
1653586800000|2022-05-26 17:40:00|14265.4|14262.6|14265.4|14262.6|14267.4|14264.6|14259.9|14257.1|76
1653587100000|2022-05-26 17:45:00|14264.9|14262.1|14267.4|14264.6|14270.9|14268.1|14264.4|14261.6|76
1653587400000|2022-05-26 17:50:00|14266.9|14264.1|14268.9|14266.1|14269.4|14266.6|14264.4|14261.6|41
1653587700000|2022-05-26 17:55:00|14268.4|14265.6|14270.4|14267.6|14271.9|14269.1|14259.4|14256.6|163
1653588000000|2022-05-26 18:00:00|14269.9|14267.1|14268.9|14266.1|14273.4|14270.6|14264.4|14261.6|135
1653588300000|2022-05-26 18:05:00|14268.4|14265.6|14266.9|14264.1|14269.4|14266.6|14259.4|14256.6|93
1653588600000|2022-05-26 18:10:00|14267.4|14264.6|14265.4|14262.6|14268.4|14265.6|14260.9|14258.1|66
1653588900000|2022-05-26 18:15:00|14264.9|14262.1|14264.9|14262.1|14269.9|14267.1|14262.4|14259.6|69
1653589200000|2022-05-26 18:20:00|14265.4|14262.6|14274.9|14272.1|14275.4|14272.6|14264.4|14261.6|85
1653589500000|2022-05-26 18:25:00|14274.4|14271.6|14267.4|14264.6|14276.4|14273.6|14265.4|14262.6|130
1653589800000|2022-05-26 18:30:00|14267.9|14265.1|14262.9|14260.1|14270.4|14267.6|14262.4|14259.6|77
1653590100000|2022-05-26 18:35:00|14263.4|14260.6|14256.9|14254.1|14264.4|14261.6|14251.4|14248.6|237
1653590400000|2022-05-26 18:40:00|14256.4|14253.6|14262.4|14259.6|14264.4|14261.6|14251.9|14249.1|80
1653590700000|2022-05-26 18:45:00|14261.9|14259.1|14260.9|14258.1|14265.4|14262.6|14257.4|14254.6|44
1653591000000|2022-05-26 18:50:00|14260.4|14257.6|14260.9|14258.1|14265.4|14262.6|14257.4|14254.6|50
1653591300000|2022-05-26 18:55:00|14260.4|14257.6|14265.9|14263.1|14269.4|14266.6|14259.9|14257.1|72
1653591600000|2022-05-26 19:00:00|14265.4|14262.6|14254.9|14252.1|14265.9|14263.1|14249.9|14247.1|187
1653591900000|2022-05-26 19:05:00|14254.4|14251.6|14265.9|14263.1|14269.4|14266.6|14251.4|14248.6|99
1653592200000|2022-05-26 19:10:00|14266.4|14263.6|14255.9|14253.1|14266.9|14264.1|14253.4|14250.6|93
1653592500000|2022-05-26 19:15:00|14255.4|14252.6|14249.9|14247.1|14259.4|14256.6|14241.9|14239.1|224
1653592800000|2022-05-26 19:20:00|14250.4|14247.6|14247.4|14244.6|14251.4|14248.6|14239.9|14237.1|133
1653593100000|2022-05-26 19:25:00|14247.9|14245.1|14251.9|14249.1|14257.9|14255.1|14241.9|14239.1|110
1653593400000|2022-05-26 19:30:00|14251.4|14248.6|14259.9|14257.1|14261.9|14259.1|14249.9|14247.1|109
1653593700000|2022-05-26 19:35:00|14259.4|14256.6|14264.9|14262.1|14265.4|14262.6|14252.4|14249.6|108
1653594000000|2022-05-26 19:40:00|14265.4|14262.6|14278.9|14276.1|14278.9|14276.1|14263.4|14260.6|127
1653594300000|2022-05-26 19:45:00|14279.4|14276.6|14282.9|14280.1|14283.4|14280.6|14272.4|14269.6|186
1653594600000|2022-05-26 19:50:00|14283.4|14280.6|14271.4|14268.6|14288.4|14285.6|14270.9|14268.1|462
1653594900000|2022-05-26 19:55:00|14271.9|14269.1|14267.9|14265.1|14276.9|14274.1|14260.9|14258.1|354
1653595200000|2022-05-26 20:00:00|14273.7|14266.7|14256.9|14249.9|14275.3|14268.3|14256.9|14249.9|201
1653595500000|2022-05-26 20:05:00|14256.1|14249.1|14255.2|14248.2|14256.8|14249.8|14245.3|14238.3|0
1653595800000|2022-05-26 20:10:00|14254.4|14247.4|14254.6|14247.6|14260.9|14253.9|14251.4|14244.4|0
1653596100000|2022-05-26 20:15:00|14253|14246|14256.1|14249.1|14262.8|14255.8|14251|14244|0
1653596400000|2022-05-26 20:20:00|14255.7|14248.7|14253.6|14246.6|14260|14253|14252.4|14245.4|0
1653596700000|2022-05-26 20:25:00|14253.2|14246.2|14255.8|14248.8|14257.6|14250.6|14252.1|14245.1|0
1653597000000|2022-05-26 20:30:00|14255|14248|14257.8|14250.8|14258.6|14251.6|14253.4|14246.4|0
1653597300000|2022-05-26 20:35:00|14257|14250|14257.8|14250.8|14258.6|14251.6|14255.4|14248.4|0
1653597600000|2022-05-26 20:40:00|14257|14250|14258.7|14251.7|14260.3|14253.3|14256.2|14249.2|0
1653597900000|2022-05-26 20:45:00|14258.3|14251.3|14257.4|14250.4|14258.8|14251.8|14255.6|14248.6|0
1653598200000|2022-05-26 20:50:00|14256.6|14249.6|14258.4|14251.4|14258.4|14251.4|14252.7|14245.7|0
1653598500000|2022-05-26 20:55:00|14258|14251|14258.2|14251.2|14262|14255|14256.8|14249.8|0
1653598800000|2022-05-26 21:00:00|14258.3|14251.3|14260.7|14253.7|14261.4|14254.4|14258.3|14251.3|0
1653599100000|2022-05-26 21:05:00|14261.1|14254.1|14263|14256|14264|14257|14261.1|14254.1|0
1653599400000|2022-05-26 21:10:00|14262.8|14255.8|14260.4|14253.4|14263|14256|14259.9|14252.9|0
1653599700000|2022-05-26 21:15:00|14260.5|14253.5|14256.5|14249.5|14260.7|14253.7|14256.4|14249.4|0
1653600000000|2022-05-26 21:20:00|14256.7|14249.7|14258.7|14251.7|14258.9|14251.9|14256.1|14249.1|0
1653600300000|2022-05-26 21:25:00|14258.9|14251.9|14259.5|14252.5|14260.1|14253.1|14258.5|14251.5|0
1653600600000|2022-05-26 21:30:00|14259.9|14252.9|14261.1|14254.1|14261.1|14254.1|14259.9|14252.9|0
1653600900000|2022-05-26 21:35:00|14261|14254|14260.9|14253.9|14261.5|14254.5|14260.7|14253.7|0
1653601200000|2022-05-26 21:40:00|14260.4|14253.4|14260.6|14253.6|14261.7|14254.7|14260.4|14253.4|0
1653601500000|2022-05-26 21:45:00|14260.7|14253.7|14260.3|14253.3|14261.5|14254.5|14260.3|14253.3|0
1653601800000|2022-05-26 21:50:00|14260.2|14253.2|14259.5|14252.5|14261.1|14254.1|14258.2|14251.2|0
1653602100000|2022-05-26 21:55:00|14258.9|14251.9|14254.7|14247.7|14260.3|14253.3|14254.4|14247.4|0
1653602400000|2022-05-26 22:00:00|14251.1|14244.1|14259.4|14252.4|14261.8|14254.8|14249.9|14242.9|0
1653602700000|2022-05-26 22:05:00|14259.8|14252.8|14267.4|14260.4|14268.7|14261.7|14257.4|14250.4|0
1653603000000|2022-05-26 22:10:00|14268.6|14261.6|14269.3|14262.3|14271.3|14264.3|14262.4|14255.4|0
1653603300000|2022-05-26 22:15:00|14270.1|14263.1|14276.4|14269.4|14276.4|14269.4|14269.9|14262.9|0
1653603600000|2022-05-26 22:20:00|14275.6|14268.6|14279.8|14272.8|14282.3|14275.3|14275.6|14268.6|0
1653603900000|2022-05-26 22:25:00|14280.6|14273.6|14271.2|14264.2|14282.6|14275.6|14270.4|14263.4|0
1653604200000|2022-05-26 22:30:00|14272.8|14265.8|14267.3|14260.3|14275.1|14268.1|14266.5|14259.5|0
1653604500000|2022-05-26 22:35:00|14266.9|14259.9|14264.9|14257.9|14268.4|14261.4|14264.9|14257.9|0
1653604800000|2022-05-26 22:40:00|14265.7|14258.7|14275.7|14268.7|14275.7|14268.7|14264.9|14257.9|0
1653605100000|2022-05-26 22:45:00|14276.5|14269.5|14270.2|14263.2|14276.5|14269.5|14268.6|14261.6|0
1653605400000|2022-05-26 22:50:00|14271|14264|14271.8|14264.8|14274.1|14267.1|14269.4|14262.4|0
1653605700000|2022-05-26 22:55:00|14270.6|14263.6|14271|14264|14271.8|14264.8|14268.6|14261.6|0
1653606000000|2022-05-26 23:00:00|14271.4|14264.4|14267.9|14260.9|14271.8|14264.8|14266.5|14259.5|0
1653606300000|2022-05-26 23:05:00|14268.3|14261.3|14273.2|14266.2|14275.6|14268.6|14267.5|14260.5|0
1653606600000|2022-05-26 23:10:00|14273.6|14266.6|14273.2|14266.2|14275.9|14268.9|14272|14265|0
1653606900000|2022-05-26 23:15:00|14272.8|14265.8|14270.1|14263.1|14276|14269|14269.3|14262.3|0
1653607200000|2022-05-26 23:20:00|14270.9|14263.9|14274.1|14267.1|14274.9|14267.9|14270.9|14263.9|0
1653607500000|2022-05-26 23:25:00|14274.4|14267.4|14278|14271|14278.8|14271.8|14274.1|14267.1|0
1653607800000|2022-05-26 23:30:00|14277.2|14270.2|14281.2|14274.2|14281.2|14274.2|14276.5|14269.5|0
1653608100000|2022-05-26 23:35:00|14280.8|14273.8|14283.5|14276.5|14283.9|14276.9|14280.3|14273.3|0
1653608400000|2022-05-26 23:40:00|14284.6|14277.6|14283.8|14276.8|14286.2|14279.2|14282.6|14275.6|0
1653608700000|2022-05-26 23:45:00|14283.4|14276.4|14283.5|14276.5|14288.2|14281.2|14283.4|14276.4|0
1653609000000|2022-05-26 23:50:00|14284.3|14277.3|14283.4|14276.4|14285.8|14278.8|14279.5|14272.5|0
1653609300000|2022-05-26 23:55:00|14283|14276|14280.9|14273.9|14284.5|14277.5|14280.5|14273.5|0
1653609600000|2022-05-27 00:00:00|14280.1|14273.1|14282.8|14275.8|14289.5|14282.5|14277.7|14270.7|0
1653609900000|2022-05-27 00:05:00|14283.6|14276.6|14279.5|14272.5|14286.8|14279.8|14278.6|14271.6|0
1653610200000|2022-05-27 00:10:00|14278.7|14271.7|14271.9|14264.9|14280.2|14273.2|14269.5|14262.5|0
1653610500000|2022-05-27 00:15:00|14272.7|14265.7|14271.5|14265.5|14274.5|14268.5|14256|14250|97
1653610800000|2022-05-27 00:20:00|14272|14266|14263|14257|14273|14267|14262|14256|21
1653611100000|2022-05-27 00:25:00|14263.5|14257.5|14264|14258|14267|14261|14262|14256|7
1653611400000|2022-05-27 00:30:00|14263.5|14257.5|14269|14263|14272.5|14266.5|14263|14257|23
1653611700000|2022-05-27 00:35:00|14268.5|14262.5|14254|14248|14269.5|14263.5|14251|14245|24
1653612000000|2022-05-27 00:40:00|14254.5|14248.5|14238|14232|14254.5|14248.5|14234.5|14228.5|47
1653612300000|2022-05-27 00:45:00|14237.5|14231.5|14231.5|14225.5|14241|14235|14225|14219|66
1653612600000|2022-05-27 00:50:00|14232|14226|14243.5|14237.5|14247.5|14241.5|14231.5|14225.5|12
1653612900000|2022-05-27 00:55:00|14243|14237|14248.5|14242.5|14252.5|14246.5|14242.5|14236.5|6
1653613200000|2022-05-27 01:00:00|14249|14243|14254|14248|14254|14248|14248.5|14242.5|21
1653613500000|2022-05-27 01:05:00|14254.5|14248.5|14254.5|14248.5|14257.5|14251.5|14251.5|14245.5|12
1653613800000|2022-05-27 01:10:00|14254|14248|14262.5|14256.5|14263|14257|14250.5|14244.5|6
1653614100000|2022-05-27 01:15:00|14263|14257|14271.5|14265.5|14271.5|14265.5|14261|14255|14
1653614400000|2022-05-27 01:20:00|14272|14266|14271|14265|14273.5|14267.5|14266|14260|11
1653614700000|2022-05-27 01:25:00|14271.5|14265.5|14264|14258|14273|14267|14262|14256|10
1653615000000|2022-05-27 01:30:00|14264.5|14258.5|14271|14265|14271|14265|14257.5|14251.5|7
1653615300000|2022-05-27 01:35:00|14271.5|14265.5|14255|14249|14274.5|14268.5|14249.5|14243.5|9
1653615600000|2022-05-27 01:40:00|14255.5|14249.5|14261|14255|14263|14257|14253|14247|2
1653615900000|2022-05-27 01:45:00|14261.5|14255.5|14265|14259|14266.5|14260.5|14258|14252|5
1653616200000|2022-05-27 01:50:00|14266|14260|14268|14262|14276|14270|14266|14260|5
1653616500000|2022-05-27 01:55:00|14268.5|14262.5|14265.5|14259.5|14271|14265|14262.5|14256.5|5
1653616800000|2022-05-27 02:00:00|14265|14259|14271|14265|14271.5|14265.5|14262|14256|45
1653617100000|2022-05-27 02:05:00|14270.5|14264.5|14273.5|14267.5|14279.5|14273.5|14268.5|14262.5|41
1653617400000|2022-05-27 02:10:00|14274.5|14268.5|14268.5|14262.5|14276|14270|14267|14261|4
1653617700000|2022-05-27 02:15:00|14269|14263|14266|14260|14271.5|14265.5|14262.5|14256.5|16
1653618000000|2022-05-27 02:20:00|14266.5|14260.5|14269|14263|14270|14264|14265|14259|6
1653618300000|2022-05-27 02:25:00|14269.5|14263.5|14263.5|14257.5|14270.5|14264.5|14262.5|14256.5|1
1653618600000|2022-05-27 02:30:00|14263|14257|14264|14258|14267.5|14261.5|14262.5|14256.5|11
1653618900000|2022-05-27 02:35:00|14264.5|14258.5|14269.5|14263.5|14269.5|14263.5|14258|14252|2
1653619200000|2022-05-27 02:40:00|14269|14263|14260.5|14254.5|14269|14263|14260.5|14254.5|3
1653619500000|2022-05-27 02:45:00|14260|14254|14259|14253|14260.5|14254.5|14253.5|14247.5|48
1653619800000|2022-05-27 02:50:00|14259.5|14253.5|14255.5|14249.5|14261.5|14255.5|14255.5|14249.5|0
1653620100000|2022-05-27 02:55:00|14256|14250|14254|14248|14257.5|14251.5|14253|14247|9
1653620400000|2022-05-27 03:00:00|14254.5|14248.5|14259.5|14253.5|14260.5|14254.5|14252|14246|4
1653620700000|2022-05-27 03:05:00|14260|14254|14266|14260|14269|14263|14259|14253|12
1653621000000|2022-05-27 03:10:00|14265.5|14259.5|14264|14258|14268.5|14262.5|14263|14257|5
1653621300000|2022-05-27 03:15:00|14265.5|14259.5|14269|14263|14272|14266|14263|14257|10
1653621600000|2022-05-27 03:20:00|14269.5|14263.5|14271|14265|14275|14269|14269.5|14263.5|12
1653621900000|2022-05-27 03:25:00|14270.5|14264.5|14276|14270|14278|14272|14270|14264|5
1653622200000|2022-05-27 03:30:00|14275.5|14269.5|14273.5|14267.5|14275.5|14269.5|14273.5|14267.5|4
1653622500000|2022-05-27 03:35:00|14272|14266|14267.5|14261.5|14275.5|14269.5|14267.5|14261.5|6
1653622800000|2022-05-27 03:40:00|14268|14262|14270.5|14264.5|14273|14267|14268|14262|6
1653623100000|2022-05-27 03:45:00|14270|14264|14269|14263|14271.5|14265.5|14268.5|14262.5|3
1653623400000|2022-05-27 03:50:00|14269.5|14263.5|14264.5|14258.5|14270|14264|14264.5|14258.5|0
1653623700000|2022-05-27 03:55:00|14267.5|14261.5|14263.5|14257.5|14268|14262|14262.5|14256.5|12
1653624000000|2022-05-27 04:00:00|14264|14258|14263.5|14257.5|14266|14260|14261|14255|5
1653624300000|2022-05-27 04:05:00|14264|14258|14271|14265|14273|14267|14264|14258|17
1653624600000|2022-05-27 04:10:00|14271.5|14265.5|14274.5|14268.5|14277|14271|14271.5|14265.5|23
1653624900000|2022-05-27 04:15:00|14274|14268|14277|14271|14278|14272|14273|14267|4
1653625200000|2022-05-27 04:20:00|14276.5|14270.5|14275|14269|14277.5|14271.5|14275|14269|3
1653625500000|2022-05-27 04:25:00|14274.5|14268.5|14276.5|14270.5|14277.5|14271.5|14274|14268|3
1653625800000|2022-05-27 04:30:00|14277|14271|14278|14272|14282|14276|14274.5|14268.5|21
1653626100000|2022-05-27 04:35:00|14278.5|14272.5|14276|14270|14278.5|14272.5|14276|14270|4
1653626400000|2022-05-27 04:40:00|14276.5|14270.5|14283.5|14277.5|14284|14278|14276.5|14270.5|3
1653626700000|2022-05-27 04:45:00|14284|14278|14281|14275|14285.5|14279.5|14281|14275|5
1653627000000|2022-05-27 04:50:00|14281.5|14275.5|14277|14271|14281.5|14275.5|14276|14270|6
1653627300000|2022-05-27 04:55:00|14277.5|14271.5|14272.5|14266.5|14277.5|14271.5|14272.5|14266.5|5
1653627600000|2022-05-27 05:00:00|14272|14266|14270.5|14264.5|14272.5|14266.5|14268|14262|9
1653627900000|2022-05-27 05:05:00|14270|14264|14269.5|14263.5|14274.5|14268.5|14266|14260|7
1653628200000|2022-05-27 05:10:00|14268.5|14262.5|14273.5|14267.5|14274.5|14268.5|14268.5|14262.5|8
1653628500000|2022-05-27 05:15:00|14273|14267|14272|14266|14276.5|14270.5|14270.5|14264.5|22
1653628800000|2022-05-27 05:20:00|14271.5|14265.5|14260|14254|14271.5|14265.5|14258.5|14252.5|62
1653629100000|2022-05-27 05:25:00|14259.5|14253.5|14262|14256|14264|14258|14259|14253|23
1653629400000|2022-05-27 05:30:00|14261.5|14255.5|14256|14250|14262.5|14256.5|14255.5|14249.5|20
1653629700000|2022-05-27 05:35:00|14255.5|14249.5|14253|14247|14259.5|14253.5|14251.5|14245.5|37
1653630000000|2022-05-27 05:40:00|14253.5|14247.5|14252|14246|14255|14249|14246|14240|31
1653630300000|2022-05-27 05:45:00|14252.5|14246.5|14249|14243|14252.5|14246.5|14243|14237|32
1653630600000|2022-05-27 05:50:00|14249.5|14243.5|14246.5|14240.5|14251|14245|14245.5|14239.5|15
1653630900000|2022-05-27 05:55:00|14246|14240|14252.5|14246.5|14252.5|14246.5|14240.5|14234.5|27
1653631200000|2022-05-27 06:00:00|14250.9|14248.1|14248.4|14245.6|14250.9|14248.1|14237.9|14235.1|180
1653631500000|2022-05-27 06:05:00|14248.9|14246.1|14236.9|14234.1|14249.9|14247.1|14231.4|14228.6|143
1653631800000|2022-05-27 06:10:00|14237.4|14234.6|14239.9|14237.1|14245.4|14242.6|14235.9|14233.1|128
1653632100000|2022-05-27 06:15:00|14239.4|14236.6|14240.9|14238.1|14247.9|14245.1|14238.9|14236.1|124
1653632400000|2022-05-27 06:20:00|14240.4|14237.6|14246.9|14244.1|14249.9|14247.1|14240.4|14237.6|99
1653632700000|2022-05-27 06:25:00|14246.4|14243.6|14254.9|14252.1|14255.9|14253.1|14241.4|14238.6|107
1653633000000|2022-05-27 06:30:00|14254.4|14251.6|14249.9|14247.1|14254.9|14252.1|14243.4|14240.6|117
1653633300000|2022-05-27 06:35:00|14250.4|14247.6|14246.9|14244.1|14255.4|14252.6|14246.9|14244.1|97
1653633600000|2022-05-27 06:40:00|14248.4|14245.6|14256.4|14253.6|14256.4|14253.6|14242.4|14239.6|86
1653633900000|2022-05-27 06:45:00|14255.9|14253.1|14257.9|14255.1|14261.9|14259.1|14253.4|14250.6|79
1653634200000|2022-05-27 06:50:00|14257.4|14254.6|14279.9|14277.1|14280.4|14277.6|14256.9|14254.1|190
1653634500000|2022-05-27 06:55:00|14280.4|14277.6|14287.9|14285.1|14294.4|14291.6|14277.9|14275.1|319
1653634800000|2022-05-27 07:00:00|14287.4|14284.6|14295.2|14293.8|14306.2|14304.8|14282.7|14281.3|1544
1653635100000|2022-05-27 07:05:00|14294.7|14293.3|14290.7|14289.3|14302.7|14301.3|14286.7|14285.3|991
1653635400000|2022-05-27 07:10:00|14291.2|14289.8|14281.7|14280.3|14311.2|14309.8|14270.7|14269.3|1084
1653635700000|2022-05-27 07:15:00|14281.2|14279.8|14261.2|14259.8|14290.2|14288.8|14261.2|14259.8|639
1653636000000|2022-05-27 07:20:00|14261.7|14260.3|14251.2|14249.8|14269.7|14268.3|14244.7|14243.3|848
1653636300000|2022-05-27 07:25:00|14250.7|14249.3|14254.2|14252.8|14264.2|14262.8|14246.7|14245.3|747
1653636600000|2022-05-27 07:30:00|14253.7|14252.3|14253.2|14251.8|14262.7|14261.3|14248.7|14247.3|451
1653636900000|2022-05-27 07:35:00|14253.7|14252.3|14266.2|14264.8|14268.7|14267.3|14253.2|14251.8|487
1653637200000|2022-05-27 07:40:00|14266.1|14264.7|14265.1|14263.7|14269.1|14267.7|14258.6|14257.2|258
1653637500000|2022-05-27 07:45:00|14264.6|14263.2|14262.1|14260.7|14271.6|14270.2|14257.1|14255.7|316
1653637800000|2022-05-27 07:50:00|14262.6|14261.2|14285.6|14284.2|14292.6|14291.2|14260.1|14258.7|375
1653638100000|2022-05-27 07:55:00|14286.6|14285.2|14275.1|14273.7|14290.1|14288.7|14273.1|14271.7|306
1653638400000|2022-05-27 08:00:00|14274.6|14273.2|14275.1|14273.7|14277.6|14276.2|14262.6|14261.2|339
1653638700000|2022-05-27 08:05:00|14274.6|14273.2|14294.1|14292.7|14296.1|14294.7|14271.6|14270.2|388
1653639000000|2022-05-27 08:10:00|14293.6|14292.2|14297.1|14295.7|14299.6|14298.2|14289.6|14288.2|485
1653639300000|2022-05-27 08:15:00|14296.6|14295.2|14298.6|14297.2|14301.6|14300.2|14290.6|14289.2|445
1653639600000|2022-05-27 08:20:00|14299.1|14297.7|14311.6|14310.2|14313.6|14312.2|14297.1|14295.7|609
1653639900000|2022-05-27 08:25:00|14311.1|14309.7|14321.6|14320.2|14334.6|14333.2|14306.6|14305.2|1456
1653640200000|2022-05-27 08:30:00|14322.1|14320.7|14333.1|14331.7|14338.6|14337.2|14322.1|14320.7|557
1653640500000|2022-05-27 08:35:00|14332.6|14331.2|14325.1|14323.7|14341.6|14340.2|14324.6|14323.2|829
1653640800000|2022-05-27 08:40:00|14325.6|14324.2|14326.1|14324.7|14328.6|14327.2|14320.6|14319.2|586
1653641100000|2022-05-27 08:45:00|14326.6|14325.2|14316.1|14314.7|14328.1|14326.7|14315.1|14313.7|340
1653641400000|2022-05-27 08:50:00|14316.6|14315.2|14319.1|14317.7|14319.6|14318.2|14310.1|14308.7|339
1653641700000|2022-05-27 08:55:00|14319.6|14318.2|14323.6|14322.2|14325.1|14323.7|14316.6|14315.2|262
1653642000000|2022-05-27 09:00:00|14323.1|14321.7|14305.6|14304.2|14323.6|14322.2|14305.1|14303.7|842
1653642300000|2022-05-27 09:05:00|14306.1|14304.7|14305.1|14303.7|14316.6|14315.2|14304.1|14302.7|497
1653642600000|2022-05-27 09:10:00|14304.6|14303.2|14297.1|14295.7|14306.6|14305.2|14296.1|14294.7|274
1653642900000|2022-05-27 09:15:00|14297.6|14296.2|14301.6|14300.2|14304.6|14303.2|14296.6|14295.2|427
1653643200000|2022-05-27 09:20:00|14301.1|14299.7|14305.6|14304.2|14309.6|14308.2|14299.6|14298.2|333
1653643500000|2022-05-27 09:25:00|14306.1|14304.7|14311.1|14309.7|14315.6|14314.2|14304.6|14303.2|261
1653643800000|2022-05-27 09:30:00|14311.6|14310.2|14311.6|14310.2|14316.6|14315.2|14310.6|14309.2|220
1653644100000|2022-05-27 09:35:00|14311.1|14309.7|14313.1|14311.7|14315.1|14313.7|14308.1|14306.7|380
1653644400000|2022-05-27 09:40:00|14312.1|14310.7|14323.1|14321.7|14327.6|14326.2|14311.6|14310.2|324
1653644700000|2022-05-27 09:45:00|14323.6|14322.2|14339.6|14338.2|14340.6|14339.2|14321.6|14320.2|438
1653645000000|2022-05-27 09:50:00|14339.1|14337.7|14340.6|14339.2|14345.6|14344.2|14332.1|14330.7|549
1653645300000|2022-05-27 09:55:00|14340.1|14338.7|14339.6|14338.2|14346.1|14344.7|14337.6|14336.2|486
1653645600000|2022-05-27 10:00:00|14339.1|14337.7|14330.6|14329.2|14339.6|14338.2|14322.1|14320.7|466
1653645900000|2022-05-27 10:05:00|14330.1|14328.7|14324.6|14323.2|14332.1|14330.7|14323.1|14321.7|311
1653646200000|2022-05-27 10:10:00|14324.1|14322.7|14333.6|14332.2|14335.1|14333.7|14324.1|14322.7|232
1653646500000|2022-05-27 10:15:00|14334.1|14332.7|14332.1|14330.7|14338.1|14336.7|14330.6|14329.2|287
1653646800000|2022-05-27 10:20:00|14331.6|14330.2|14336.1|14334.7|14337.1|14335.7|14330.1|14328.7|408
1653647100000|2022-05-27 10:25:00|14336.6|14335.2|14337.6|14336.2|14342.1|14340.7|14335.6|14334.2|180
1653647400000|2022-05-27 10:30:00|14337.1|14335.7|14329.1|14327.7|14338.1|14336.7|14326.6|14325.2|304
1653647700000|2022-05-27 10:35:00|14329.6|14328.2|14329.1|14327.7|14334.1|14332.7|14325.1|14323.7|214
1653648000000|2022-05-27 10:40:00|14329.6|14328.2|14333.1|14331.7|14335.1|14333.7|14328.6|14327.2|170
1653648300000|2022-05-27 10:45:00|14332.6|14331.2|14328.6|14327.2|14335.1|14333.7|14326.6|14325.2|96
1653648600000|2022-05-27 10:50:00|14328.1|14326.7|14351.1|14349.7|14352.1|14350.7|14325.6|14324.2|541
1653648900000|2022-05-27 10:55:00|14351.6|14350.2|14351.6|14350.2|14353.6|14352.2|14343.6|14342.2|331
1653649200000|2022-05-27 11:00:00|14351.1|14349.7|14343.6|14342.2|14353.6|14352.2|14343.6|14342.2|425
1653649500000|2022-05-27 11:05:00|14344.1|14342.7|14344.1|14342.7|14348.6|14347.2|14338.6|14337.2|262
1653649800000|2022-05-27 11:10:00|14344.6|14343.2|14352.1|14350.7|14352.1|14350.7|14343.1|14341.7|128
1653650100000|2022-05-27 11:15:00|14351.6|14350.2|14346.6|14345.2|14354.6|14353.2|14344.6|14343.2|222
1653650400000|2022-05-27 11:20:00|14346.1|14344.7|14343.1|14341.7|14348.1|14346.7|14340.6|14339.2|171
1653650700000|2022-05-27 11:25:00|14342.6|14341.2|14350.1|14348.7|14351.6|14350.2|14341.6|14340.2|184
1653651000000|2022-05-27 11:30:00|14349.6|14348.2|14344.1|14342.7|14350.6|14349.2|14340.6|14339.2|151
1653651300000|2022-05-27 11:35:00|14344.6|14343.2|14345.6|14344.2|14347.6|14346.2|14341.1|14339.7|111
1653651600000|2022-05-27 11:40:00|14345.7|14344.3|14347.2|14345.8|14351.7|14350.3|14344.7|14343.3|245
1653651900000|2022-05-27 11:45:00|14346.7|14345.3|14333.7|14332.3|14347.2|14345.8|14331.7|14330.3|395
1653652200000|2022-05-27 11:50:00|14333.2|14331.8|14315.7|14314.3|14333.2|14331.8|14315.2|14313.8|444
1653652500000|2022-05-27 11:55:00|14315.2|14313.8|14315.7|14314.3|14318.7|14317.3|14311.2|14309.8|507
1653652800000|2022-05-27 12:00:00|14316.2|14314.8|14325.2|14323.8|14325.2|14323.8|14313.2|14311.8|343
1653653100000|2022-05-27 12:05:00|14325.7|14324.3|14331.2|14329.8|14334.7|14333.3|14324.7|14323.3|282
1653653400000|2022-05-27 12:10:00|14331.7|14330.3|14330.7|14329.3|14337.7|14336.3|14329.7|14328.3|228
1653653700000|2022-05-27 12:15:00|14330.2|14328.8|14323.7|14322.3|14330.7|14329.3|14322.7|14321.3|214
1653654000000|2022-05-27 12:20:00|14324.2|14322.8|14328.2|14326.8|14331.2|14329.8|14321.7|14320.3|130
1653654300000|2022-05-27 12:25:00|14327.7|14326.3|14321.7|14320.3|14329.7|14328.3|14319.7|14318.3|150
1653654600000|2022-05-27 12:30:00|14321.2|14319.8|14338.2|14336.8|14346.2|14344.8|14316.2|14314.8|570
1653654900000|2022-05-27 12:35:00|14337.7|14336.3|14354.2|14352.8|14358.2|14356.8|14337.7|14336.3|753
1653655200000|2022-05-27 12:40:00|14353.7|14352.3|14349.2|14347.8|14354.2|14352.8|14346.2|14344.8|268
1653655500000|2022-05-27 12:45:00|14349.7|14348.3|14377.2|14375.8|14377.7|14376.3|14349.2|14347.8|548
1653655800000|2022-05-27 12:50:00|14377.7|14376.3|14375.2|14373.8|14379.7|14378.3|14373.2|14371.8|516
1653656100000|2022-05-27 12:55:00|14375.7|14374.3|14373.7|14372.3|14379.2|14377.8|14368.7|14367.3|724
1653656400000|2022-05-27 13:00:00|14372.7|14371.3|14376.7|14375.3|14384.2|14382.8|14372.7|14371.3|587
1653656700000|2022-05-27 13:05:00|14377.2|14375.8|14379.2|14377.8|14381.2|14379.8|14372.7|14371.3|342
1653657000000|2022-05-27 13:10:00|14379.7|14378.3|14385.2|14383.8|14387.7|14386.3|14378.2|14376.8|322
1653657300000|2022-05-27 13:15:00|14384.7|14383.3|14373.2|14371.8|14389.7|14388.3|14371.7|14370.3|481
1653657600000|2022-05-27 13:20:00|14372.7|14371.3|14374.7|14373.3|14378.2|14376.8|14371.7|14370.3|238
1653657900000|2022-05-27 13:25:00|14375.2|14373.8|14383.7|14382.3|14387.7|14386.3|14374.7|14373.3|385
1653658200000|2022-05-27 13:30:00|14384.2|14382.8|14392.7|14391.3|14399.7|14398.3|14377.7|14376.3|752
1653658500000|2022-05-27 13:35:00|14393.2|14391.8|14410.2|14408.8|14415.2|14413.8|14389.2|14387.8|1070
1653658800000|2022-05-27 13:40:00|14410.7|14409.3|14401.2|14399.8|14418.2|14416.8|14399.7|14398.3|603
1653659100000|2022-05-27 13:45:00|14401.7|14400.3|14423.2|14421.8|14426.7|14425.3|14398.7|14397.3|772
1653659400000|2022-05-27 13:50:00|14422.7|14421.3|14423.7|14422.3|14428.2|14426.8|14411.7|14410.3|549
1653659700000|2022-05-27 13:55:00|14424.2|14422.8|14422.2|14420.8|14429.2|14427.8|14416.7|14415.3|587
1653660000000|2022-05-27 14:00:00|14421.2|14419.8|14427.2|14425.8|14436.2|14434.8|14412.2|14410.8|590
1653660300000|2022-05-27 14:05:00|14427.7|14426.3|14419.7|14418.3|14429.7|14428.3|14416.2|14414.8|427
1653660600000|2022-05-27 14:10:00|14419.3|14417.9|14433.3|14431.9|14433.8|14432.4|14418.3|14416.9|542
1653660900000|2022-05-27 14:15:00|14432.8|14431.4|14429.8|14428.4|14439.3|14437.9|14424.8|14423.4|577
1653661200000|2022-05-27 14:20:00|14429.3|14427.9|14430.3|14428.9|14436.3|14434.9|14428.8|14427.4|309
1653661500000|2022-05-27 14:25:00|14430.8|14429.4|14427.3|14425.9|14435.3|14433.9|14425.3|14423.9|428
1653661800000|2022-05-27 14:30:00|14428.3|14426.9|14432.8|14431.4|14438.3|14436.9|14426.3|14424.9|702
1653662100000|2022-05-27 14:35:00|14433.3|14431.9|14427.3|14425.9|14433.8|14432.4|14425.3|14423.9|440
1653662400000|2022-05-27 14:40:00|14426.8|14425.4|14414.3|14412.9|14427.8|14426.4|14409.3|14407.9|604
1653662700000|2022-05-27 14:45:00|14413.3|14411.9|14420.3|14418.9|14420.8|14419.4|14405.3|14403.9|489
1653663000000|2022-05-27 14:50:00|14419.8|14418.4|14422.3|14420.9|14424.8|14423.4|14416.3|14414.9|295
1653663300000|2022-05-27 14:55:00|14422.8|14421.4|14410.3|14408.9|14423.8|14422.4|14407.3|14405.9|456
1653663600000|2022-05-27 15:00:00|14409.8|14408.4|14416.3|14414.9|14419.8|14418.4|14407.3|14405.9|548
1653663900000|2022-05-27 15:05:00|14415.8|14414.4|14426.3|14424.9|14427.8|14426.4|14415.3|14413.9|394
1653664200000|2022-05-27 15:10:00|14426.8|14425.4|14438.3|14436.9|14439.3|14437.9|14425.3|14423.9|519
1653664500000|2022-05-27 15:15:00|14437.8|14436.4|14443.8|14442.4|14448.3|14446.9|14435.8|14434.4|591
1653664800000|2022-05-27 15:20:00|14444.3|14442.9|14449.3|14447.9|14451.3|14449.9|14442.3|14440.9|698
1653665100000|2022-05-27 15:25:00|14448.8|14447.4|14459.3|14457.9|14462.3|14460.9|14443.3|14441.9|1861
1653665400000|2022-05-27 15:30:00|14460|14457.2|14465|14462.2|14478.5|14475.7|14456.5|14453.7|1872
1653665700000|2022-05-27 15:35:00|14464.5|14461.7|14469|14466.2|14476|14473.2|14460|14457.2|1118
1653666000000|2022-05-27 15:40:00|14468.5|14465.7|14482|14479.2|14486|14483.2|14467|14464.2|578
1653666300000|2022-05-27 15:45:00|14482.5|14479.7|14489.5|14486.7|14491.5|14488.7|14481|14478.2|415
1653666600000|2022-05-27 15:50:00|14490|14487.2|14485.5|14482.7|14492.5|14489.7|14483.5|14480.7|281
1653666900000|2022-05-27 15:55:00|14486|14483.2|14495|14492.2|14495|14492.2|14484|14481.2|270
1653667200000|2022-05-27 16:00:00|14495.5|14492.7|14496|14493.2|14501.5|14498.7|14494|14491.2|261
1653667500000|2022-05-27 16:05:00|14496.5|14493.7|14492|14489.2|14498|14495.2|14490|14487.2|261
1653667800000|2022-05-27 16:10:00|14492.5|14489.7|14490|14487.2|14494.5|14491.7|14488.5|14485.7|215
1653668100000|2022-05-27 16:15:00|14489.5|14486.7|14484|14481.2|14490.5|14487.7|14477|14474.2|414
1653668400000|2022-05-27 16:20:00|14484.5|14481.7|14473|14470.2|14486|14483.2|14472.5|14469.7|229
1653668700000|2022-05-27 16:25:00|14472.5|14469.7|14478.5|14475.7|14482|14479.2|14472|14469.2|167
1653669000000|2022-05-27 16:30:00|14479|14476.2|14473|14470.2|14482.5|14479.7|14472.5|14469.7|131
1653669300000|2022-05-27 16:35:00|14473.5|14470.7|14476.5|14473.7|14478|14475.2|14469|14466.2|117
1653669600000|2022-05-27 16:40:00|14476|14473.2|14477.5|14474.7|14480|14477.2|14475|14472.2|54
1653669900000|2022-05-27 16:45:00|14478|14475.2|14468|14465.2|14479|14476.2|14468|14465.2|89
1653670200000|2022-05-27 16:50:00|14468.5|14465.7|14475.5|14472.7|14477|14474.2|14466|14463.2|105
1653670500000|2022-05-27 16:55:00|14475|14472.2|14473.5|14470.7|14479|14476.2|14473|14470.2|72
1653670800000|2022-05-27 17:00:00|14473|14470.2|14476.5|14473.7|14478|14475.2|14470|14467.2|75
1653671100000|2022-05-27 17:05:00|14476|14473.2|14481.5|14478.7|14482|14479.2|14474|14471.2|67
1653671400000|2022-05-27 17:10:00|14482|14479.2|14478.5|14475.7|14483|14480.2|14475|14472.2|92
1653671700000|2022-05-27 17:15:00|14479|14476.2|14479.5|14476.7|14480|14477.2|14476|14473.2|58
1653672000000|2022-05-27 17:20:00|14479|14476.2|14475.5|14472.7|14480|14477.2|14472|14469.2|104
1653672300000|2022-05-27 17:25:00|14476|14473.2|14477|14474.2|14479|14476.2|14472|14469.2|96
1653672600000|2022-05-27 17:30:00|14476.5|14473.7|14469.5|14466.7|14479|14476.2|14469|14466.2|74
1653672900000|2022-05-27 17:35:00|14470|14467.2|14464|14461.2|14472.5|14469.7|14463.5|14460.7|108
1653673200000|2022-05-27 17:40:00|14463.5|14460.7|14460.5|14457.7|14465|14462.2|14459|14456.2|180
1653673500000|2022-05-27 17:45:00|14461|14458.2|14458|14455.2|14462.5|14459.7|14454|14451.2|134
1653673800000|2022-05-27 17:50:00|14457.5|14454.7|14462.5|14459.7|14463.5|14460.7|14456.5|14453.7|58
1653674100000|2022-05-27 17:55:00|14462|14459.2|14464.5|14461.7|14465|14462.2|14459|14456.2|72
1653674400000|2022-05-27 18:00:00|14465|14462.2|14466.5|14463.7|14469|14466.2|14460.5|14457.7|127
1653674700000|2022-05-27 18:05:00|14466|14463.2|14470|14467.2|14470|14467.2|14461.5|14458.7|74
1653675000000|2022-05-27 18:10:00|14470.5|14467.7|14465.5|14462.7|14470.5|14467.7|14464.5|14461.7|56
1653675300000|2022-05-27 18:15:00|14466|14463.2|14466|14463.2|14469|14466.2|14462|14459.2|57
1653675600000|2022-05-27 18:20:00|14466.5|14463.7|14467|14464.2|14468|14465.2|14464|14461.2|55
1653675900000|2022-05-27 18:25:00|14466.5|14463.7|14463.5|14460.7|14467|14464.2|14461.5|14458.7|46
1653676200000|2022-05-27 18:30:00|14464|14461.2|14461.5|14458.7|14465|14462.2|14459|14456.2|91
1653676500000|2022-05-27 18:35:00|14461|14458.2|14463.5|14460.7|14474.5|14471.7|14460.5|14457.7|196
1653676800000|2022-05-27 18:40:00|14464|14461.2|14461|14458.2|14466|14463.2|14458.5|14455.7|169
1653677100000|2022-05-27 18:45:00|14461.5|14458.7|14464.5|14461.7|14465|14462.2|14459.5|14456.7|62
1653677400000|2022-05-27 18:50:00|14464|14461.2|14465|14462.2|14468.5|14465.7|14461.5|14458.7|104
1653677700000|2022-05-27 18:55:00|14464.5|14461.7|14468|14465.2|14470|14467.2|14464.5|14461.7|35
1653678000000|2022-05-27 19:00:00|14467.5|14464.7|14473.5|14470.7|14475|14472.2|14464.5|14461.7|162
1653678300000|2022-05-27 19:05:00|14474|14471.2|14487.5|14484.7|14488.5|14485.7|14473|14470.2|195
1653678600000|2022-05-27 19:10:00|14488|14485.2|14486.5|14483.7|14488.5|14485.7|14481|14478.2|71
1653678900000|2022-05-27 19:15:00|14487|14484.2|14486.5|14483.7|14489.5|14486.7|14482|14479.2|129
1653679200000|2022-05-27 19:20:00|14487|14484.2|14491|14488.2|14491|14488.2|14483|14480.2|103
1653679500000|2022-05-27 19:25:00|14491.5|14488.7|14489.5|14486.7|14493.5|14490.7|14489.5|14486.7|143
1653679800000|2022-05-27 19:30:00|14490|14487.2|14484.5|14481.7|14494.5|14491.7|14484.5|14481.7|149
1653680100000|2022-05-27 19:35:00|14485|14482.2|14482|14479.2|14485|14482.2|14476|14473.2|104
1653680400000|2022-05-27 19:40:00|14481.5|14478.7|14488.5|14485.7|14490|14487.2|14479|14476.2|119
1653680700000|2022-05-27 19:45:00|14489|14486.2|14485|14482.2|14490|14487.2|14478.5|14475.7|179
1653681000000|2022-05-27 19:50:00|14485.5|14482.7|14491.5|14488.7|14492.5|14489.7|14478|14475.2|320
1653681300000|2022-05-27 19:55:00|14491|14488.2|14497|14494.2|14499.5|14496.7|14482|14479.2|504
1653681600000|2022-05-27 20:00:00|14499.9|14492.9|14495.1|14488.1|14504|14497|14488.3|14481.3|465
1653681900000|2022-05-27 20:05:00|14494.3|14487.3|14504.8|14497.8|14506.4|14499.4|14491.4|14484.4|0
1653682200000|2022-05-27 20:10:00|14504.1|14497.1|14510.2|14503.2|14514|14507|14503.3|14496.3|0
1653682500000|2022-05-27 20:15:00|14511|14504|14511.4|14504.4|14521|14514|14510.2|14503.2|0
1653682800000|2022-05-27 20:20:00|14511.7|14504.7|14517|14510|14518.1|14511.1|14510.6|14503.6|0
1653683100000|2022-05-27 20:25:00|14517.8|14510.8|14527.8|14520.8|14528.8|14521.8|14516.8|14509.8|0
1653683400000|2022-05-27 20:30:00|14527|14520|14530.7|14523.7|14531.7|14524.7|14525.7|14518.7|0
1653683700000|2022-05-27 20:35:00|14531.5|14524.5|14531.7|14524.7|14535.4|14528.4|14529.8|14522.8|0
1653684000000|2022-05-27 20:40:00|14531.3|14524.3|14531.2|14524.2|14531.7|14524.7|14526.6|14519.6|0
1653684300000|2022-05-27 20:45:00|14531.3|14524.3|14529.1|14522.1|14532.3|14525.3|14528.8|14521.8|0
1653684600000|2022-05-27 20:50:00|14529.9|14522.9|14532.4|14525.4|14535.2|14528.2|14529.1|14522.1|0
1653684900000|2022-05-27 20:55:00|14532.8|14525.8|14534.7|14527.7|14535.8|14528.8|14532|14525|0
1653861600000|2022-05-29 22:00:00|14487.9|14480.9|14474.5|14467.5|14488.3|14481.3|14474.5|14467.5|0
1653861900000|2022-05-29 22:05:00|14474.1|14467.1|14478.6|14471.6|14481|14474|14469.6|14462.6|0
1653862200000|2022-05-29 22:10:00|14478.1|14471.1|14473.8|14466.8|14479.2|14472.2|14472.6|14465.6|0
1653862500000|2022-05-29 22:15:00|14473.4|14466.4|14482|14475|14486.7|14479.7|14471.4|14464.4|0
1653862800000|2022-05-29 22:20:00|14482.8|14475.8|14479.9|14472.9|14485.8|14478.8|14473.7|14466.7|0
1653863100000|2022-05-29 22:25:00|14480.7|14473.7|14476.8|14469.8|14482.2|14475.2|14473.8|14466.8|0
1653863400000|2022-05-29 22:30:00|14476|14469|14479.8|14472.8|14483.9|14476.9|14475.6|14468.6|0
1653863700000|2022-05-29 22:35:00|14479.4|14472.4|14482.2|14475.2|14483|14476|14475.9|14468.9|0
1653864000000|2022-05-29 22:40:00|14482.6|14475.6|14488.8|14481.8|14489.4|14482.4|14482.1|14475.1|0
1653864300000|2022-05-29 22:45:00|14489.1|14482.1|14487.8|14480.8|14491.8|14484.8|14483.9|14476.9|0
1653864600000|2022-05-29 22:50:00|14487.3|14480.3|14486|14479|14490.8|14483.8|14486|14479|0
1653864900000|2022-05-29 22:55:00|14485.6|14478.6|14487.9|14480.9|14487.9|14480.9|14481.2|14474.2|0
1653865200000|2022-05-29 23:00:00|14488.3|14481.3|14488|14481|14489.9|14482.9|14484.5|14477.5|0
1653865500000|2022-05-29 23:05:00|14488.4|14481.4|14490.9|14483.9|14492.2|14485.2|14488.4|14481.4|0
1653865800000|2022-05-29 23:10:00|14490.5|14483.5|14500|14493|14500.4|14493.4|14490.5|14483.5|0
1653866100000|2022-05-29 23:15:00|14499.6|14492.6|14499.7|14492.7|14504.5|14497.5|14497.8|14490.8|0
1653866400000|2022-05-29 23:20:00|14500.5|14493.5|14500.5|14493.5|14503.5|14496.5|14497.9|14490.9|0
1653866700000|2022-05-29 23:25:00|14500.9|14493.9|14500.5|14493.5|14504|14497|14497.8|14490.8|0
1653867000000|2022-05-29 23:30:00|14500.9|14493.9|14510.7|14503.7|14511.2|14504.2|14500.9|14493.9|0
1653867300000|2022-05-29 23:35:00|14510.4|14503.4|14512.2|14505.2|14514.2|14507.2|14507.2|14500.2|0
1653867600000|2022-05-29 23:40:00|14513.8|14506.8|14515.8|14508.8|14517.5|14510.5|14512.1|14505.1|0
1653867900000|2022-05-29 23:45:00|14516.6|14509.6|14508.4|14501.4|14516.6|14509.6|14507.7|14500.7|0
1653868200000|2022-05-29 23:50:00|14508|14501|14505.4|14498.4|14509.2|14502.2|14503.8|14496.8|0
1653868500000|2022-05-29 23:55:00|14504.6|14497.6|14498.4|14491.4|14507.4|14500.4|14497.5|14490.5|0
1653868800000|2022-05-30 00:00:00|14497.7|14490.7|14490.9|14483.9|14499.9|14492.9|14488.5|14481.5|0
1653869100000|2022-05-30 00:05:00|14491.7|14484.7|14486|14479|14495.5|14488.5|14482.9|14475.9|0
1653869400000|2022-05-30 00:10:00|14485.2|14478.2|14488.8|14481.8|14489.2|14482.2|14484.4|14477.4|0
1653869700000|2022-05-30 00:15:00|14488.4|14481.4|14491.1|14485.1|14522.1|14516.1|14488.4|14481.4|225
1653870000000|2022-05-30 00:20:00|14491.6|14485.6|14508.6|14502.6|14510.6|14504.6|14489.1|14483.1|58
1653870300000|2022-05-30 00:25:00|14509.1|14503.1|14518.6|14512.6|14522.6|14516.6|14509.1|14503.1|19
1653870600000|2022-05-30 00:30:00|14518.1|14512.1|14497.6|14491.6|14518.6|14512.6|14495.6|14489.6|16
1653870900000|2022-05-30 00:35:00|14496.6|14490.6|14497.1|14491.1|14507.6|14501.6|14490.1|14484.1|17
1653871200000|2022-05-30 00:40:00|14497.6|14491.6|14507.6|14501.6|14508.1|14502.1|14497.1|14491.1|9
1653871500000|2022-05-30 00:45:00|14508.1|14502.1|14515.1|14509.1|14520.6|14514.6|14506.6|14500.6|3
1653871800000|2022-05-30 00:50:00|14515.6|14509.6|14523.6|14517.6|14525.1|14519.1|14512.1|14506.1|22
1653872100000|2022-05-30 00:55:00|14524.1|14518.1|14518.1|14512.1|14524.1|14518.1|14511.6|14505.6|3
1653872400000|2022-05-30 01:00:00|14517.6|14511.6|14520.6|14514.6|14522.6|14516.6|14514.1|14508.1|3
1653872700000|2022-05-30 01:05:00|14518.6|14512.6|14511.6|14505.6|14519.6|14513.6|14501.6|14495.6|22
1653873000000|2022-05-30 01:10:00|14511.1|14505.1|14516.6|14510.6|14520.6|14514.6|14509.6|14503.6|10
1653873300000|2022-05-30 01:15:00|14517.1|14511.1|14519.1|14513.1|14519.6|14513.6|14515.6|14509.6|9
1653873600000|2022-05-30 01:20:00|14518.6|14512.6|14515.1|14509.1|14522.1|14516.1|14511.1|14505.1|10
1653873900000|2022-05-30 01:25:00|14515.6|14509.6|14517.1|14511.1|14518.6|14512.6|14512.6|14506.6|3
1653874200000|2022-05-30 01:30:00|14517.6|14511.6|14512.6|14506.6|14520.6|14514.6|14509.1|14503.1|4
1653874500000|2022-05-30 01:35:00|14513.1|14507.1|14526.6|14520.6|14526.6|14520.6|14513.1|14507.1|14
1653874800000|2022-05-30 01:40:00|14527.1|14521.1|14531.1|14525.1|14533.1|14527.1|14527.1|14521.1|23
1653875100000|2022-05-30 01:45:00|14529.6|14523.6|14522.1|14516.1|14531.6|14525.6|14521.6|14515.6|13
1653875400000|2022-05-30 01:50:00|14522.6|14516.6|14520.6|14514.6|14524.1|14518.1|14519.6|14513.6|5
1653875700000|2022-05-30 01:55:00|14521.1|14515.1|14515.6|14509.6|14521.1|14515.1|14509.6|14503.6|15
1653876000000|2022-05-30 02:00:00|14516.1|14510.1|14514.1|14508.1|14519.6|14513.6|14513.6|14507.6|4
1653876300000|2022-05-30 02:05:00|14514.6|14508.6|14517.1|14511.1|14521.6|14515.6|14514.6|14508.6|1
1653876600000|2022-05-30 02:10:00|14517.6|14511.6|14522.1|14516.1|14522.6|14516.6|14516.1|14510.1|3
1653876900000|2022-05-30 02:15:00|14522.6|14516.6|14535.6|14529.6|14537.1|14531.1|14522.6|14516.6|8
1653877200000|2022-05-30 02:20:00|14536.1|14530.1|14536.6|14530.6|14543.6|14537.6|14533.6|14527.6|140
1653877500000|2022-05-30 02:25:00|14537.1|14531.1|14535.6|14529.6|14543.6|14537.6|14535.1|14529.1|21
1653877800000|2022-05-30 02:30:00|14536.1|14530.1|14530.6|14524.6|14537.1|14531.1|14530.6|14524.6|15
1653878100000|2022-05-30 02:35:00|14531.6|14525.6|14541.1|14535.1|14541.1|14535.1|14531.1|14525.1|8
1653878400000|2022-05-30 02:40:00|14540.6|14534.6|14540.1|14534.1|14540.6|14534.6|14532.6|14526.6|7
1653878700000|2022-05-30 02:45:00|14539.6|14533.6|14534.6|14528.6|14541.6|14535.6|14534.1|14528.1|6
1653879000000|2022-05-30 02:50:00|14534.1|14528.1|14533.6|14527.6|14539.6|14533.6|14532.6|14526.6|8
1653879300000|2022-05-30 02:55:00|14533.1|14527.1|14533.1|14527.1|14535.6|14529.6|14529.1|14523.1|11
1653879600000|2022-05-30 03:00:00|14532.6|14526.6|14539.6|14533.6|14539.6|14533.6|14531.6|14525.6|17
1653879900000|2022-05-30 03:05:00|14539.1|14533.1|14532.6|14526.6|14539.1|14533.1|14531.6|14525.6|6
1653880200000|2022-05-30 03:10:00|14530.6|14524.6|14529.1|14523.1|14531.6|14525.6|14524.1|14518.1|44
1653880500000|2022-05-30 03:15:00|14529.6|14523.6|14526.1|14520.1|14531.1|14525.1|14525.1|14519.1|5
1653880800000|2022-05-30 03:20:00|14524.6|14518.6|14527.6|14521.6|14529.1|14523.1|14524.1|14518.1|5
1653881100000|2022-05-30 03:25:00|14527.1|14521.1|14522.6|14516.6|14529.6|14523.6|14521.6|14515.6|16
1653881400000|2022-05-30 03:30:00|14523.1|14517.1|14518.6|14512.6|14525.6|14519.6|14517.1|14511.1|21
1653881700000|2022-05-30 03:35:00|14519.1|14513.1|14523.6|14517.6|14525.1|14519.1|14518.6|14512.6|18
1653882000000|2022-05-30 03:40:00|14524.1|14518.1|14527.6|14521.6|14527.6|14521.6|14521.6|14515.6|4
1653882300000|2022-05-30 03:45:00|14527.1|14521.1|14524.6|14518.6|14528.1|14522.1|14520.1|14514.1|9
1653882600000|2022-05-30 03:50:00|14525.1|14519.1|14529.6|14523.6|14531.6|14525.6|14525.1|14519.1|15
1653882900000|2022-05-30 03:55:00|14530.1|14524.1|14525.6|14519.6|14530.6|14524.6|14522.6|14516.6|12
1653883200000|2022-05-30 04:00:00|14525.1|14519.1|14525.1|14519.1|14525.6|14519.6|14521.6|14515.6|10
1653883500000|2022-05-30 04:05:00|14525.6|14519.6|14528.6|14522.6|14529.1|14523.1|14525.1|14519.1|5
1653883800000|2022-05-30 04:10:00|14529.1|14523.1|14527.1|14521.1|14529.6|14523.6|14524.1|14518.1|0
1653884100000|2022-05-30 04:15:00|14527.6|14521.6|14530.6|14524.6|14532.1|14526.1|14527.6|14521.6|14
1653884400000|2022-05-30 04:20:00|14530.1|14524.1|14530.1|14524.1|14532.6|14526.6|14527.6|14521.6|10
1653884700000|2022-05-30 04:25:00|14530.6|14524.6|14537.6|14531.6|14540.1|14534.1|14529.6|14523.6|37
1653885000000|2022-05-30 04:30:00|14538.1|14532.1|14540.6|14534.6|14542.1|14536.1|14536.6|14530.6|11
1653885300000|2022-05-30 04:35:00|14541.1|14535.1|14538.6|14532.6|14543.1|14537.1|14538.1|14532.1|2
1653885600000|2022-05-30 04:40:00|14538.1|14532.1|14534.1|14528.1|14538.6|14532.6|14533.1|14527.1|6
1653885900000|2022-05-30 04:45:00|14534.6|14528.6|14536.6|14530.6|14537.6|14531.6|14533.1|14527.1|7
1653886200000|2022-05-30 04:50:00|14535.6|14529.6|14535.1|14529.1|14537.6|14531.6|14534.6|14528.6|2
1653886500000|2022-05-30 04:55:00|14535.6|14529.6|14545.1|14539.1|14546.1|14540.1|14535.1|14529.1|29
1653886800000|2022-05-30 05:00:00|14544.6|14538.6|14544.6|14538.6|14545.1|14539.1|14537.1|14531.1|12
1653887100000|2022-05-30 05:05:00|14545.1|14539.1|14543.6|14537.6|14551.1|14545.1|14539.1|14533.1|35
1653887400000|2022-05-30 05:10:00|14543.1|14537.1|14545.6|14539.6|14550.1|14544.1|14541.6|14535.6|51
1653887700000|2022-05-30 05:15:00|14546.1|14540.1|14543.6|14537.6|14548.6|14542.6|14541.1|14535.1|41
1653888000000|2022-05-30 05:20:00|14544.1|14538.1|14541.6|14535.6|14548.6|14542.6|14541.6|14535.6|24
1653888300000|2022-05-30 05:25:00|14541.1|14535.1|14547.1|14541.1|14548.6|14542.6|14538.6|14532.6|26
1653888600000|2022-05-30 05:30:00|14547.6|14541.6|14547.1|14541.1|14548.6|14542.6|14543.6|14537.6|12
1653888900000|2022-05-30 05:35:00|14547.6|14541.6|14549.1|14543.1|14551.6|14545.6|14547.1|14541.1|30
1653889200000|2022-05-30 05:40:00|14549.6|14543.6|14551.1|14545.1|14551.6|14545.6|14546.6|14540.6|16
1653889500000|2022-05-30 05:45:00|14551.6|14545.6|14557.1|14551.1|14561.6|14555.6|14551.6|14545.6|108
1653889800000|2022-05-30 05:50:00|14557.6|14551.6|14551.6|14545.6|14560.6|14554.6|14546.1|14540.1|126
1653890100000|2022-05-30 05:55:00|14552.1|14546.1|14560.6|14554.6|14561.1|14555.1|14551.6|14545.6|52
1653890400000|2022-05-30 06:00:00|14559|14556.2|14571|14568.2|14574.5|14571.7|14550.5|14547.7|363
1653890700000|2022-05-30 06:05:00|14571.5|14568.7|14588.5|14585.7|14588.5|14585.7|14566|14563.2|340
1653891000000|2022-05-30 06:10:00|14589|14586.2|14603|14600.2|14604|14601.2|14583|14580.2|326
1653891300000|2022-05-30 06:15:00|14603.5|14600.7|14604.5|14601.7|14606|14603.2|14598|14595.2|250
1653891600000|2022-05-30 06:20:00|14605|14602.2|14603.5|14600.7|14608.5|14605.7|14596|14593.2|233
1653891900000|2022-05-30 06:25:00|14604|14601.2|14593.5|14590.7|14604|14601.2|14593|14590.2|219
1653892200000|2022-05-30 06:30:00|14594|14591.2|14592.5|14589.7|14595.5|14592.7|14587|14584.2|179
1653892500000|2022-05-30 06:35:00|14592|14589.2|14582|14579.2|14592|14589.2|14581|14578.2|174
1653892800000|2022-05-30 06:40:00|14581.5|14578.7|14572|14569.2|14582|14579.2|14572|14569.2|163
1653893100000|2022-05-30 06:45:00|14572.5|14569.7|14575.5|14572.7|14576.5|14573.7|14571|14568.2|135
1653893400000|2022-05-30 06:50:00|14575|14572.2|14573.5|14570.7|14577|14574.2|14571|14568.2|144
1653893700000|2022-05-30 06:55:00|14574|14571.2|14566.5|14563.7|14582.5|14579.7|14566|14563.2|284
1653894000000|2022-05-30 07:00:00|14565.8|14564.4|14568.8|14567.4|14583.8|14582.4|14557.8|14556.4|1371
1653894300000|2022-05-30 07:05:00|14569.3|14567.9|14554.8|14553.4|14572.3|14570.9|14547.8|14546.4|962
1653894600000|2022-05-30 07:10:00|14555.3|14553.9|14555.3|14553.9|14559.8|14558.4|14538.3|14536.9|602
1653894900000|2022-05-30 07:15:00|14554.8|14553.4|14558.8|14557.4|14558.8|14557.4|14535.3|14533.9|570
1653895200000|2022-05-30 07:20:00|14559.3|14557.9|14554.3|14552.9|14573.3|14571.9|14547.8|14546.4|788
1653895500000|2022-05-30 07:25:00|14554.8|14553.4|14548.8|14547.4|14559.3|14557.9|14545.3|14543.9|514
1653895800000|2022-05-30 07:30:00|14549.3|14547.9|14558.8|14557.4|14567.3|14565.9|14549.3|14547.9|374
1653896100000|2022-05-30 07:35:00|14559.3|14557.9|14556.8|14555.4|14561.3|14559.9|14553.3|14551.9|413
1653896400000|2022-05-30 07:40:00|14557.3|14555.9|14565.1|14563.7|14565.1|14563.7|14555.3|14553.9|335
1653896700000|2022-05-30 07:45:00|14565.6|14564.2|14554.1|14552.7|14565.6|14564.2|14547.6|14546.2|443
1653897000000|2022-05-30 07:50:00|14553.6|14552.2|14575.1|14573.7|14576.1|14574.7|14552.1|14550.7|346
1653897300000|2022-05-30 07:55:00|14574.6|14573.2|14571.1|14569.7|14577.1|14575.7|14569.6|14568.2|315
1653897600000|2022-05-30 08:00:00|14572.1|14570.7|14583.6|14582.2|14585.1|14583.7|14567.6|14566.2|462
1653897900000|2022-05-30 08:05:00|14584.1|14582.7|14586.1|14584.7|14589.1|14587.7|14582.6|14581.2|265
1653898200000|2022-05-30 08:10:00|14585.6|14584.2|14576.6|14575.2|14586.1|14584.7|14568.6|14567.2|459
1653898500000|2022-05-30 08:15:00|14576.1|14574.7|14568.6|14567.2|14577.6|14576.2|14567.6|14566.2|339
1653898800000|2022-05-30 08:20:00|14569.6|14568.2|14578.6|14577.2|14583.1|14581.7|14569.6|14568.2|295
1653899100000|2022-05-30 08:25:00|14579.1|14577.7|14585.1|14583.7|14590.1|14588.7|14578.1|14576.7|390
1653899400000|2022-05-30 08:30:00|14585.6|14584.2|14586.6|14585.2|14587.1|14585.7|14581.1|14579.7|295
1653899700000|2022-05-30 08:35:00|14587.1|14585.7|14575.6|14574.2|14589.1|14587.7|14575.6|14574.2|292
1653900000000|2022-05-30 08:40:00|14576.1|14574.7|14573.1|14571.7|14579.1|14577.7|14569.1|14567.7|286
1653900300000|2022-05-30 08:45:00|14573.6|14572.2|14561.6|14560.2|14575.1|14573.7|14561.1|14559.7|250
1653900600000|2022-05-30 08:50:00|14562.1|14560.7|14556.1|14554.7|14562.1|14560.7|14554.1|14552.7|261
1653900900000|2022-05-30 08:55:00|14556.6|14555.2|14552.1|14550.7|14560.1|14558.7|14551.6|14550.2|135
1653901200000|2022-05-30 09:00:00|14551.6|14550.2|14554.6|14553.2|14558.6|14557.2|14551.6|14550.2|345
1653901500000|2022-05-30 09:05:00|14555.1|14553.7|14545.1|14543.7|14562.6|14561.2|14543.1|14541.7|410
1653901800000|2022-05-30 09:10:00|14544.6|14543.2|14547.6|14546.2|14547.6|14546.2|14540.1|14538.7|310
1653902100000|2022-05-30 09:15:00|14548.6|14547.2|14557.6|14556.2|14562.6|14561.2|14547.6|14546.2|351
1653902400000|2022-05-30 09:20:00|14558.1|14556.7|14559.1|14557.7|14561.6|14560.2|14551.6|14550.2|368
1653902700000|2022-05-30 09:25:00|14558.6|14557.2|14575.6|14574.2|14577.1|14575.7|14557.6|14556.2|229
1653903000000|2022-05-30 09:30:00|14576.1|14574.7|14574.6|14573.2|14576.1|14574.7|14569.6|14568.2|216
1653903300000|2022-05-30 09:35:00|14574.1|14572.7|14576.1|14574.7|14577.6|14576.2|14573.1|14571.7|285
1653903600000|2022-05-30 09:40:00|14576.6|14575.2|14576.6|14575.2|14578.6|14577.2|14572.6|14571.2|282
1653903900000|2022-05-30 09:45:00|14577.1|14575.7|14579.1|14577.7|14582.1|14580.7|14577.1|14575.7|198
1653904200000|2022-05-30 09:50:00|14579.6|14578.2|14582.6|14581.2|14582.6|14581.2|14576.1|14574.7|340
1653904500000|2022-05-30 09:55:00|14583.1|14581.7|14578.6|14577.2|14583.1|14581.7|14574.6|14573.2|227
1653904800000|2022-05-30 10:00:00|14579.1|14577.7|14580.1|14578.7|14582.1|14580.7|14575.6|14574.2|146
1653905100000|2022-05-30 10:05:00|14579.6|14578.2|14578.1|14576.7|14584.6|14583.2|14575.6|14574.2|270
1653905400000|2022-05-30 10:10:00|14577.6|14576.2|14587.1|14585.7|14588.6|14587.2|14573.6|14572.2|386
1653905700000|2022-05-30 10:15:00|14586.6|14585.2|14581.6|14580.2|14588.6|14587.2|14580.1|14578.7|180
1653906000000|2022-05-30 10:20:00|14581.1|14579.7|14574.6|14573.2|14582.1|14580.7|14573.6|14572.2|260
1653906300000|2022-05-30 10:25:00|14574.1|14572.7|14562.1|14560.7|14574.6|14573.2|14561.6|14560.2|581
1653906600000|2022-05-30 10:30:00|14562.6|14561.2|14554.6|14553.2|14565.1|14563.7|14552.6|14551.2|326
1653906900000|2022-05-30 10:35:00|14554.1|14552.7|14555.1|14553.7|14559.6|14558.2|14549.6|14548.2|268
1653907200000|2022-05-30 10:40:00|14555.6|14554.2|14552.6|14551.2|14556.1|14554.7|14545.6|14544.2|455
1653907500000|2022-05-30 10:45:00|14553.6|14552.2|14562.1|14560.7|14562.6|14561.2|14550.6|14549.2|370
1653907800000|2022-05-30 10:50:00|14561.6|14560.2|14550.1|14548.7|14562.1|14560.7|14548.6|14547.2|673
1653908100000|2022-05-30 10:55:00|14550.6|14549.2|14563.6|14562.2|14563.6|14562.2|14547.1|14545.7|298
1653908400000|2022-05-30 11:00:00|14563.1|14561.7|14560.6|14559.2|14563.1|14561.7|14556.6|14555.2|167
1653908700000|2022-05-30 11:05:00|14561.1|14559.7|14565.1|14563.7|14565.1|14563.7|14557.6|14556.2|180
1653909000000|2022-05-30 11:10:00|14564.6|14563.2|14574.1|14572.7|14574.1|14572.7|14564.1|14562.7|161
1653909300000|2022-05-30 11:15:00|14573.6|14572.2|14571.1|14569.7|14574.6|14573.2|14569.1|14567.7|171
1653909600000|2022-05-30 11:20:00|14570.6|14569.2|14576.6|14575.2|14576.6|14575.2|14570.6|14569.2|204
1653909900000|2022-05-30 11:25:00|14577.1|14575.7|14579.6|14578.2|14582.1|14580.7|14573.6|14572.2|268
1653910200000|2022-05-30 11:30:00|14578.1|14576.7|14577.6|14576.2|14583.1|14581.7|14576.6|14575.2|148
1653910500000|2022-05-30 11:35:00|14577.1|14575.7|14572.1|14570.7|14579.6|14578.2|14568.6|14567.2|332
1653910800000|2022-05-30 11:40:00|14571.6|14570.2|14562.1|14560.7|14572.1|14570.7|14560.6|14559.2|272
1653911100000|2022-05-30 11:45:00|14562.6|14561.2|14564.1|14562.7|14565.6|14564.2|14560.6|14559.2|150
1653911400000|2022-05-30 11:50:00|14564.6|14563.2|14570.6|14569.2|14570.6|14569.2|14564.1|14562.7|151
1653911700000|2022-05-30 11:55:00|14570.1|14568.7|14572.6|14571.2|14573.6|14572.2|14566.6|14565.2|146
1653912000000|2022-05-30 12:00:00|14573.1|14571.7|14557.6|14556.2|14573.1|14571.7|14556.6|14555.2|366
1653912300000|2022-05-30 12:05:00|14558.1|14556.7|14550.1|14548.7|14559.1|14557.7|14547.6|14546.2|302
1653912600000|2022-05-30 12:10:00|14549.6|14548.2|14553.1|14551.7|14556.1|14554.7|14546.6|14545.2|293
1653912900000|2022-05-30 12:15:00|14553.6|14552.2|14560.1|14558.7|14561.6|14560.2|14551.6|14550.2|282
1653913200000|2022-05-30 12:20:00|14559.6|14558.2|14545.6|14544.2|14561.6|14560.2|14542.6|14541.2|257
1653913500000|2022-05-30 12:25:00|14545.1|14543.7|14546.1|14544.7|14548.6|14547.2|14541.6|14540.2|290
1653913800000|2022-05-30 12:30:00|14545.6|14544.2|14543.1|14541.7|14549.6|14548.2|14539.6|14538.2|243
1653914100000|2022-05-30 12:35:00|14543.6|14542.2|14520.1|14518.7|14543.6|14542.2|14518.6|14517.2|552
1653914400000|2022-05-30 12:40:00|14520.6|14519.2|14533.1|14531.7|14533.6|14532.2|14519.6|14518.2|457
1653914700000|2022-05-30 12:45:00|14532.6|14531.2|14533.6|14532.2|14538.1|14536.7|14530.6|14529.2|296
1653915000000|2022-05-30 12:50:00|14534.1|14532.7|14540.6|14539.2|14540.6|14539.2|14534.1|14532.7|215
1653915300000|2022-05-30 12:55:00|14539.6|14538.2|14536.6|14535.2|14539.6|14538.2|14529.6|14528.2|365
1653915600000|2022-05-30 13:00:00|14536.1|14534.7|14547.1|14545.7|14547.6|14546.2|14535.6|14534.2|273
1653915900000|2022-05-30 13:05:00|14546.6|14545.2|14542.6|14541.2|14547.1|14545.7|14538.6|14537.2|158
1653916200000|2022-05-30 13:10:00|14542.1|14540.7|14532.6|14531.2|14545.1|14543.7|14531.1|14529.7|137
1653916500000|2022-05-30 13:15:00|14533.1|14531.7|14528.1|14526.7|14537.6|14536.2|14528.1|14526.7|202
1653916800000|2022-05-30 13:20:00|14527.6|14526.2|14525.6|14524.2|14531.1|14529.7|14524.6|14523.2|227
1653917100000|2022-05-30 13:25:00|14526.1|14524.7|14521.1|14519.7|14526.6|14525.2|14520.6|14519.2|142
1653917400000|2022-05-30 13:30:00|14520.6|14519.2|14514.6|14513.2|14521.6|14520.2|14513.1|14511.7|236
1653917700000|2022-05-30 13:35:00|14515.1|14513.7|14514.1|14512.7|14519.1|14517.7|14510.1|14508.7|316
1653918000000|2022-05-30 13:40:00|14514.6|14513.2|14532.6|14531.2|14536.1|14534.7|14514.1|14512.7|495
1653918300000|2022-05-30 13:45:00|14532.1|14530.7|14538.6|14537.2|14540.1|14538.7|14528.6|14527.2|286
1653918600000|2022-05-30 13:50:00|14539.1|14537.7|14538.6|14537.2|14539.6|14538.2|14532.6|14531.2|221
1653918900000|2022-05-30 13:55:00|14539.1|14537.7|14541.6|14540.2|14546.6|14545.2|14538.6|14537.2|386
1653919200000|2022-05-30 14:00:00|14542.1|14540.7|14545.1|14543.7|14545.6|14544.2|14538.1|14536.7|210
1653919500000|2022-05-30 14:05:00|14545.6|14544.2|14533.6|14532.2|14545.6|14544.2|14531.1|14529.7|366
1653919800000|2022-05-30 14:10:00|14533.1|14531.7|14540.1|14538.7|14542.1|14540.7|14533.1|14531.7|253
1653920100000|2022-05-30 14:15:00|14539.6|14538.2|14550.1|14548.7|14550.1|14548.7|14536.6|14535.2|229
1653920400000|2022-05-30 14:20:00|14550.6|14549.2|14554.1|14552.7|14555.6|14554.2|14546.1|14544.7|191
1653920700000|2022-05-30 14:25:00|14554.6|14553.2|14555.6|14554.2|14558.6|14557.2|14553.1|14551.7|240
1653921000000|2022-05-30 14:30:00|14556.1|14554.7|14559.6|14558.2|14560.6|14559.2|14553.1|14551.7|266
1653921300000|2022-05-30 14:35:00|14559.1|14557.7|14556.6|14555.2|14560.1|14558.7|14554.1|14552.7|351
1653921600000|2022-05-30 14:40:00|14556.1|14554.7|14558.1|14556.7|14560.1|14558.7|14555.6|14554.2|123
1653921900000|2022-05-30 14:45:00|14557.6|14556.2|14568.1|14566.7|14569.1|14567.7|14556.6|14555.2|417
1653922200000|2022-05-30 14:50:00|14567.6|14566.2|14575.1|14573.7|14575.1|14573.7|14565.6|14564.2|391
1653922500000|2022-05-30 14:55:00|14576.1|14574.7|14573.1|14571.7|14581.1|14579.7|14572.1|14570.7|330
1653922800000|2022-05-30 15:00:00|14572.6|14571.2|14566.6|14565.2|14575.1|14573.7|14566.1|14564.7|425
1653923100000|2022-05-30 15:05:00|14567.1|14565.7|14562.1|14560.7|14568.1|14566.7|14561.6|14560.2|259
1653923400000|2022-05-30 15:10:00|14562.6|14561.2|14563.6|14562.2|14564.1|14562.7|14557.6|14556.2|208
1653923700000|2022-05-30 15:15:00|14563.1|14561.7|14555.6|14554.2|14564.1|14562.7|14553.6|14552.2|227
1653924000000|2022-05-30 15:20:00|14556.1|14554.7|14569.1|14567.7|14570.6|14569.2|14551.6|14550.2|641
1653924300000|2022-05-30 15:25:00|14568.6|14567.2|14583.1|14581.7|14584.1|14582.7|14565.1|14563.7|921
1653924600000|2022-05-30 15:30:00|14583.8|14581|14576.8|14574|14587.3|14584.5|14574.8|14572|1339
1653924900000|2022-05-30 15:35:00|14577.8|14575|14581.8|14579|14583.8|14581|14573.8|14571|577
1653925200000|2022-05-30 15:40:00|14582.3|14579.5|14584.8|14582|14585.8|14583|14577.8|14575|262
1653925500000|2022-05-30 15:45:00|14584.3|14581.5|14574.3|14571.5|14584.8|14582|14572.3|14569.5|130
1653925800000|2022-05-30 15:50:00|14573.8|14571|14573.8|14571|14576.8|14574|14570.8|14568|147
1653926100000|2022-05-30 15:55:00|14574.3|14571.5|14570.3|14567.5|14576.8|14574|14569.8|14567|148
1653926400000|2022-05-30 16:00:00|14569.8|14567|14566.3|14563.5|14572.8|14570|14565.8|14563|114
1653926700000|2022-05-30 16:05:00|14566.8|14564|14571.8|14569|14572.3|14569.5|14565.8|14563|57
1653927000000|2022-05-30 16:10:00|14571.3|14568.5|14572.3|14569.5|14574.8|14572|14568.8|14566|61
1653927300000|2022-05-30 16:15:00|14572.8|14570|14574.8|14572|14575.8|14573|14571.3|14568.5|72
1653927600000|2022-05-30 16:20:00|14575.3|14572.5|14572.3|14569.5|14575.8|14573|14570.3|14567.5|96
1653927900000|2022-05-30 16:25:00|14572.8|14570|14576.3|14573.5|14576.8|14574|14568.8|14566|72
1653928200000|2022-05-30 16:30:00|14575.8|14573|14571.3|14568.5|14578.3|14575.5|14570.8|14568|127
1653928500000|2022-05-30 16:35:00|14571.8|14569|14570.3|14567.5|14574.8|14572|14568.8|14566|118
1653928800000|2022-05-30 16:40:00|14570.8|14568|14570.8|14568|14572.8|14570|14568.8|14566|85
1653929100000|2022-05-30 16:45:00|14570.3|14567.5|14565.3|14562.5|14572.3|14569.5|14564.8|14562|45
1653929400000|2022-05-30 16:50:00|14565.8|14563|14566.3|14563.5|14566.8|14564|14560.8|14558|80
1653929700000|2022-05-30 16:55:00|14566.8|14564|14569.3|14566.5|14569.8|14567|14564.8|14562|80
1653930000000|2022-05-30 17:00:00|14569.8|14567|14570.8|14568|14571.8|14569|14568.8|14566|96
1653930300000|2022-05-30 17:05:00|14571.3|14568.5|14570.3|14567.5|14573.8|14571|14570.3|14567.5|55
1653930600000|2022-05-30 17:10:00|14570.8|14568|14569.3|14566.5|14572.8|14570|14569.3|14566.5|52
1653930900000|2022-05-30 17:15:00|14570.3|14567.5|14569.8|14567|14570.8|14568|14567.8|14565|36
1653931200000|2022-05-30 17:20:00|14570.3|14567.5|14570.3|14567.5|14571.3|14568.5|14568.8|14566|28
1653931500000|2022-05-30 17:25:00|14569.8|14567|14566.3|14563.5|14570.8|14568|14566.3|14563.5|45
1653931800000|2022-05-30 17:30:00|14566.8|14564|14569.3|14566.5|14570.3|14567.5|14565.8|14563|26
1653932100000|2022-05-30 17:35:00|14569.8|14567|14570.3|14567.5|14571.8|14569|14569.3|14566.5|15
1653932400000|2022-05-30 17:40:00|14570.8|14568|14572.3|14569.5|14572.3|14569.5|14570.3|14567.5|16
1653932700000|2022-05-30 17:45:00|14571.8|14569|14571.8|14569|14572.8|14570|14571.8|14569|16
1653933000000|2022-05-30 17:50:00|14572.3|14569.5|14571.3|14568.5|14572.3|14569.5|14570.8|14568|21
1653933300000|2022-05-30 17:55:00|14571.8|14569|14574.3|14571.5|14575.8|14573|14571.3|14568.5|35
1653933600000|2022-05-30 18:00:00|||||||||3
1653933900000|2022-05-30 18:05:00|14573.8|14571|14574.3|14571.5|14574.3|14571.5|14573.8|14571|7
1653934200000|2022-05-30 18:10:00|14574.8|14572|14573.3|14570.5|14574.8|14572|14573.3|14570.5|15
1653934500000|2022-05-30 18:15:00|14572.8|14570|14572.3|14569.5|14573.3|14570.5|14569.8|14567|49
1653934800000|2022-05-30 18:20:00|14571.8|14569|14573.3|14570.5|14573.3|14570.5|14571.8|14569|5
1653935100000|2022-05-30 18:25:00|14572.3|14569.5|14574.3|14571.5|14574.3|14571.5|14572.3|14569.5|6
1653935400000|2022-05-30 18:30:00|14575.3|14572.5|14576.3|14573.5|14577.3|14574.5|14575.3|14572.5|18
1653935700000|2022-05-30 18:35:00|14575.8|14573|14578.3|14575.5|14579.3|14576.5|14575.8|14573|22
1653936000000|2022-05-30 18:40:00|14578.8|14576|14580.3|14577.5|14580.8|14578|14578.3|14575.5|9
1653936300000|2022-05-30 18:45:00|14579.8|14577|14578.3|14575.5|14581.8|14579|14577.8|14575|19
1653936600000|2022-05-30 18:50:00|14577.8|14575|14578.3|14575.5|14579.3|14576.5|14577.3|14574.5|20
1653936900000|2022-05-30 18:55:00|14579.8|14577|14579.8|14577|14579.8|14577|14579.8|14577|12
1653937200000|2022-05-30 19:00:00|14579.3|14576.5|14579.8|14577|14579.8|14577|14578.3|14575.5|4
1653937500000|2022-05-30 19:05:00|14580.3|14577.5|14579.8|14577|14580.3|14577.5|14578.3|14575.5|23
1653937800000|2022-05-30 19:10:00|14579.3|14576.5|14580.3|14577.5|14580.8|14578|14578.3|14575.5|25
1653938100000|2022-05-30 19:15:00|14579.8|14577|14579.8|14577|14584.8|14582|14579.8|14577|120
1653938400000|2022-05-30 19:20:00|14580.3|14577.5|14575.8|14573|14580.3|14577.5|14575.3|14572.5|53
1653938700000|2022-05-30 19:25:00|14574.8|14572|14581.3|14578.5|14583.3|14580.5|14570.8|14568|148
1653939000000|2022-05-30 19:30:00|14581.8|14579|14581.8|14579|14581.8|14579|14580.8|14578|24
1653939300000|2022-05-30 19:35:00|14581.3|14578.5|14579.3|14576.5|14581.8|14579|14578.8|14576|22
1653939600000|2022-05-30 19:40:00|14579.8|14577|14580.8|14578|14580.8|14578|14579.3|14576.5|18
1653939900000|2022-05-30 19:45:00|14581.8|14579|14580.8|14578|14588.3|14585.5|14579.3|14576.5|151
1653940200000|2022-05-30 19:50:00|14581.3|14578.5|14588.3|14585.5|14588.8|14586|14580.3|14577.5|63
1653940500000|2022-05-30 19:55:00|14588.8|14586|14584.8|14582|14589.8|14587|14582.3|14579.5|144
1653940800000|2022-05-30 20:00:00|14588.5|14581.5|14587.2|14580.2|14588.6|14581.6|14587.2|14580.2|10
1653941100000|2022-05-30 20:05:00|14586.8|14579.8|14586.6|14579.6|14586.8|14579.8|14586.6|14579.6|0
1653941700000|2022-05-30 20:15:00|14586.5|14579.5|14586.6|14579.6|14586.6|14579.6|14586.5|14579.5|0
1653942000000|2022-05-30 20:20:00|14586.7|14579.7|14586.7|14579.7|14586.7|14579.7|14586.7|14579.7|0
1653942300000|2022-05-30 20:25:00|14586.6|14579.6|14586.6|14579.6|14586.6|14579.6|14586.6|14579.6|0
1653942900000|2022-05-30 20:35:00|14586.7|14579.7|14586.5|14579.5|14586.7|14579.7|14586.5|14579.5|0
1653943200000|2022-05-30 20:40:00|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|0
1653943500000|2022-05-30 20:45:00|14586.6|14579.6|14586.6|14579.6|14586.6|14579.6|14586.4|14579.4|0
1653943800000|2022-05-30 20:50:00|14586.8|14579.8|14586.8|14579.8|14586.8|14579.8|14586.8|14579.8|0
1653944100000|2022-05-30 20:55:00|14586.9|14579.9|14586.6|14579.6|14586.9|14579.9|14586.5|14579.5|0
1653944400000|2022-05-30 21:00:00|14586.5|14579.5|14586.5|14579.5|14586.6|14579.6|14586.5|14579.5|0
1653945600000|2022-05-30 21:20:00|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|14586.4|14579.4|0
1653945900000|2022-05-30 21:25:00|14586.5|14579.5|14586.4|14579.4|14586.5|14579.5|14586.4|14579.4|0
1653947700000|2022-05-30 21:55:00|14586.6|14579.6|14587.8|14580.8|14587.8|14580.8|14586.6|14579.6|0
1653948000000|2022-05-30 22:00:00|14579.1|14572.1|14573.8|14566.8|14586.5|14579.5|14572.8|14565.8|0
1653948300000|2022-05-30 22:05:00|14573.4|14566.4|14564.5|14557.5|14573.4|14566.4|14558.5|14551.5|0
1653948600000|2022-05-30 22:10:00|14564.1|14557.1|14556.9|14549.9|14564.6|14557.6|14551.6|14544.6|0
1653948900000|2022-05-30 22:15:00|14556.6|14549.6|14557|14550|14562.7|14555.7|14556.4|14549.4|0
1653949200000|2022-05-30 22:20:00|14556.6|14549.6|14555.3|14548.3|14559.2|14552.2|14553.6|14546.6|0
1653949500000|2022-05-30 22:25:00|14555.4|14548.4|14542.6|14535.6|14555.4|14548.4|14540.4|14533.4|0
1653949800000|2022-05-30 22:30:00|14542.1|14535.1|14538.7|14531.7|14545.7|14538.7|14533.8|14526.8|0
1653950100000|2022-05-30 22:35:00|14539.5|14532.5|14547.2|14540.2|14548.7|14541.7|14537.9|14530.9|0
1653950400000|2022-05-30 22:40:00|14546.4|14539.4|14545.3|14538.3|14550.4|14543.4|14544.8|14537.8|0
1653950700000|2022-05-30 22:45:00|14544.9|14537.9|14545.9|14538.9|14545.9|14538.9|14543.6|14536.6|0
1653951000000|2022-05-30 22:50:00|14545.1|14538.1|14547.5|14540.5|14547.5|14540.5|14542.8|14535.8|0
1653951300000|2022-05-30 22:55:00|14548.3|14541.3|14554.2|14547.2|14558.3|14551.3|14547.5|14540.5|0
1653951600000|2022-05-30 23:00:00|14553.8|14546.8|14568.6|14561.6|14568.6|14561.6|14553.8|14546.8|0
1653951900000|2022-05-30 23:05:00|14569.4|14562.4|14566.4|14559.4|14571.3|14564.3|14565|14558|0
1653952200000|2022-05-30 23:10:00|14566.8|14559.8|14568.3|14561.3|14569.2|14562.2|14565.3|14558.3|0
1653952500000|2022-05-30 23:15:00|14568.6|14561.6|14566.3|14559.3|14569.1|14562.1|14565.6|14558.6|0
1653952800000|2022-05-30 23:20:00|14566|14559|14566|14559|14573.1|14566.1|14565.2|14558.2|0
1653953100000|2022-05-30 23:25:00|14566.8|14559.8|14565.9|14558.9|14568.3|14561.3|14562.8|14555.8|0
1653953400000|2022-05-30 23:30:00|14566.3|14559.3|14562.4|14555.4|14569.4|14562.4|14561.6|14554.6|0
1653953700000|2022-05-30 23:35:00|14563.2|14556.2|14551.5|14544.5|14564|14557|14549.1|14542.1|0
1653954000000|2022-05-30 23:40:00|14552.3|14545.3|14558.8|14551.8|14560.9|14553.9|14551.5|14544.5|0
1653954300000|2022-05-30 23:45:00|14559.6|14552.6|14560.7|14553.7|14563.5|14556.5|14555.2|14548.2|0
1653954600000|2022-05-30 23:50:00|14561.1|14554.1|14565.4|14558.4|14566.9|14559.9|14559.7|14552.7|0
1653954900000|2022-05-30 23:55:00|14565.7|14558.7|14582|14575|14589.1|14582.1|14565.4|14558.4|0
1653955200000|2022-05-31 00:00:00|14582.8|14575.8|14582.5|14575.5|14586.4|14579.4|14575.6|14568.6|0
1653955500000|2022-05-31 00:05:00|14581.7|14574.7|14583.3|14576.3|14585.7|14578.7|14577.8|14570.8|0
1653955800000|2022-05-31 00:10:00|14582.9|14575.9|14574.8|14567.8|14584.1|14577.1|14574.4|14567.4|0
1653956100000|2022-05-31 00:15:00|14575.2|14568.2|14569.9|14563.9|14589.9|14583.9|14567.4|14561.4|87
1653956400000|2022-05-31 00:20:00|14568.4|14562.4|14565.9|14559.9|14569.4|14563.4|14563.9|14557.9|11
1653956700000|2022-05-31 00:25:00|14565.4|14559.4|14558.4|14552.4|14566.9|14560.9|14557.4|14551.4|11
1653957000000|2022-05-31 00:30:00|14557.9|14551.9|14546.9|14540.9|14558.9|14552.9|14541.9|14535.9|19
1653957300000|2022-05-31 00:35:00|14546.4|14540.4|14546.4|14540.4|14550.4|14544.4|14543.9|14537.9|13
1653957600000|2022-05-31 00:40:00|14545.9|14539.9|14552.4|14546.4|14560.9|14554.9|14544.9|14538.9|27
1653957900000|2022-05-31 00:45:00|14551.9|14545.9|14531.4|14525.4|14553.9|14547.9|14531.4|14525.4|45
1653958200000|2022-05-31 00:50:00|14531.9|14525.9|14543.9|14537.9|14547.4|14541.4|14525.9|14519.9|73
1653958500000|2022-05-31 00:55:00|14543.4|14537.4|14546.9|14540.9|14548.9|14542.9|14538.4|14532.4|8
1653958800000|2022-05-31 01:00:00|14547.4|14541.4|14545.4|14539.4|14548.9|14542.9|14540.9|14534.9|6
1653959100000|2022-05-31 01:05:00|14545.9|14539.9|14531.4|14525.4|14545.9|14539.9|14520.4|14514.4|53
1653959400000|2022-05-31 01:10:00|14530.9|14524.9|14541.9|14535.9|14541.9|14535.9|14529.9|14523.9|0
1653959700000|2022-05-31 01:15:00|14541.4|14535.4|14549.4|14543.4|14549.9|14543.9|14537.9|14531.9|4
1653960000000|2022-05-31 01:20:00|14549.9|14543.9|14546.4|14540.4|14556.4|14550.4|14545.9|14539.9|14
1653960300000|2022-05-31 01:25:00|14546.9|14540.9|14544.9|14538.9|14549.4|14543.4|14542.9|14536.9|1
1653960600000|2022-05-31 01:30:00|14544.4|14538.4|14546.4|14540.4|14552.4|14546.4|14535.4|14529.4|76
1653960900000|2022-05-31 01:35:00|14545.9|14539.9|14541.9|14535.9|14546.9|14540.9|14528.4|14522.4|10
1653961200000|2022-05-31 01:40:00|14541.4|14535.4|14562.9|14556.9|14562.9|14556.9|14540.9|14534.9|16
1653961500000|2022-05-31 01:45:00|14563.4|14557.4|14558.9|14552.9|14569.9|14563.9|14555.4|14549.4|12
1653961800000|2022-05-31 01:50:00|14559.4|14553.4|14554.9|14548.9|14559.4|14553.4|14551.4|14545.4|2
1653962100000|2022-05-31 01:55:00|14553.9|14547.9|14549.4|14543.4|14554.4|14548.4|14542.9|14536.9|7
1653962400000|2022-05-31 02:00:00|14548.9|14542.9|14554.4|14548.4|14560.9|14554.9|14544.4|14538.4|4
1653962700000|2022-05-31 02:05:00|14554.9|14548.9|14554.4|14548.4|14558.4|14552.4|14552.9|14546.9|0
1653963000000|2022-05-31 02:10:00|14554.9|14548.9|14571.4|14565.4|14572.4|14566.4|14554.9|14548.9|6
1653963300000|2022-05-31 02:15:00|14571.9|14565.9|14561.9|14555.9|14571.9|14565.9|14560.4|14554.4|4
1653963600000|2022-05-31 02:20:00|14562.4|14556.4|14563.9|14557.9|14567.9|14561.9|14559.9|14553.9|25
1653963900000|2022-05-31 02:25:00|14564.4|14558.4|14577.4|14571.4|14577.4|14571.4|14562.4|14556.4|31
1653964200000|2022-05-31 02:30:00|14576.9|14570.9|14573.4|14567.4|14580.4|14574.4|14571.4|14565.4|22
1653964500000|2022-05-31 02:35:00|14572.9|14566.9|14572.4|14566.4|14575.4|14569.4|14569.9|14563.9|8
1653964800000|2022-05-31 02:40:00|14572.9|14566.9|14567.9|14561.9|14573.9|14567.9|14567.4|14561.4|3
1653965100000|2022-05-31 02:45:00|14568.4|14562.4|14556.4|14550.4|14572.9|14566.9|14556.4|14550.4|14
1653965400000|2022-05-31 02:50:00|14556.9|14550.9|14558.9|14552.9|14562.9|14556.9|14556.4|14550.4|10
1653965700000|2022-05-31 02:55:00|14559.4|14553.4|14574.9|14568.9|14576.4|14570.4|14559.4|14553.4|7
1653966000000|2022-05-31 03:00:00|14575.4|14569.4|14573.9|14567.9|14578.4|14572.4|14570.4|14564.4|16
1653966300000|2022-05-31 03:05:00|14574.4|14568.4|14569.9|14563.9|14575.9|14569.9|14568.4|14562.4|9
1653966600000|2022-05-31 03:10:00|14570.4|14564.4|14561.9|14555.9|14571.9|14565.9|14558.4|14552.4|6
1653966900000|2022-05-31 03:15:00|14562.4|14556.4|14555.4|14549.4|14563.4|14557.4|14555.4|14549.4|33
1653967200000|2022-05-31 03:20:00|14556.4|14550.4|14550.4|14544.4|14556.4|14550.4|14549.4|14543.4|10
1653967500000|2022-05-31 03:25:00|14549.9|14543.9|14543.9|14537.9|14549.9|14543.9|14538.4|14532.4|35
1653967800000|2022-05-31 03:30:00|14544.4|14538.4|14544.4|14538.4|14546.9|14540.9|14541.4|14535.4|7
1653968100000|2022-05-31 03:35:00|14543.9|14537.9|14553.4|14547.4|14553.9|14547.9|14543.9|14537.9|13
1653968400000|2022-05-31 03:40:00|14553.9|14547.9|14553.4|14547.4|14554.9|14548.9|14549.9|14543.9|0
1653968700000|2022-05-31 03:45:00|14553.9|14547.9|14555.9|14549.9|14559.9|14553.9|14548.4|14542.4|33
1653969000000|2022-05-31 03:50:00|14556.4|14550.4|14547.4|14541.4|14556.4|14550.4|14543.4|14537.4|6
1653969300000|2022-05-31 03:55:00|14547.9|14541.9|14554.9|14548.9|14557.9|14551.9|14547.9|14541.9|1
1653969600000|2022-05-31 04:00:00|14554.4|14548.4|14552.4|14546.4|14554.9|14548.9|14550.9|14544.9|4
1653969900000|2022-05-31 04:05:00|14551.9|14545.9|14553.4|14547.4|14559.4|14553.4|14550.9|14544.9|31
1653970200000|2022-05-31 04:10:00|14552.9|14546.9|14550.9|14544.9|14552.9|14546.9|14550.9|14544.9|0
1653970500000|2022-05-31 04:15:00|14551.4|14545.4|14549.9|14543.9|14553.4|14547.4|14548.4|14542.4|16
1653970800000|2022-05-31 04:20:00|14550.4|14544.4|14546.4|14540.4|14551.4|14545.4|14545.9|14539.9|2
1653971100000|2022-05-31 04:25:00|14545.9|14539.9|14549.4|14543.4|14550.4|14544.4|14545.4|14539.4|5
1653971400000|2022-05-31 04:30:00|14548.4|14542.4|14548.9|14542.9|14555.4|14549.4|14546.9|14540.9|7
1653971700000|2022-05-31 04:35:00|14549.4|14543.4|14547.9|14541.9|14550.9|14544.9|14543.9|14537.9|5
1653972000000|2022-05-31 04:40:00|14548.4|14542.4|14545.4|14539.4|14548.9|14542.9|14542.4|14536.4|3
1653972300000|2022-05-31 04:45:00|14544.9|14538.9|14547.9|14541.9|14548.4|14542.4|14544.4|14538.4|3
1653972600000|2022-05-31 04:50:00|14548.9|14542.9|14551.4|14545.4|14553.4|14547.4|14547.4|14541.4|20
1653972900000|2022-05-31 04:55:00|14550.9|14544.9|14547.4|14541.4|14551.4|14545.4|14543.4|14537.4|32
1653973200000|2022-05-31 05:00:00|14548.4|14542.4|14544.9|14538.9|14553.9|14547.9|14543.9|14537.9|15
1653973500000|2022-05-31 05:05:00|14545.4|14539.4|14541.9|14535.9|14548.4|14542.4|14538.4|14532.4|57
1653973800000|2022-05-31 05:10:00|14540.9|14534.9|14543.4|14537.4|14546.4|14540.4|14537.9|14531.9|49
1653974100000|2022-05-31 05:15:00|14543.9|14537.9|14540.9|14534.9|14543.9|14537.9|14537.4|14531.4|35
1653974400000|2022-05-31 05:20:00|14540.4|14534.4|14548.9|14542.9|14551.4|14545.4|14539.4|14533.4|24
1653974700000|2022-05-31 05:25:00|14549.4|14543.4|14554.4|14548.4|14556.9|14550.9|14545.9|14539.9|25
1653975000000|2022-05-31 05:30:00|14554.9|14548.9|14554.4|14548.4|14558.4|14552.4|14552.4|14546.4|10
1653975300000|2022-05-31 05:35:00|14554.9|14548.9|14540.9|14534.9|14554.9|14548.9|14537.4|14531.4|45
1653975600000|2022-05-31 05:40:00|14540.4|14534.4|14534.4|14528.4|14540.4|14534.4|14534.4|14528.4|25
1653975900000|2022-05-31 05:45:00|14533.9|14527.9|14529.9|14523.9|14533.9|14527.9|14528.4|14522.4|85
1653976200000|2022-05-31 05:50:00|14530.4|14524.4|14519.4|14513.4|14533.4|14527.4|14517.4|14511.4|96
1653976500000|2022-05-31 05:55:00|14519.9|14513.9|14519.9|14513.9|14532.4|14526.4|14519.4|14513.4|64
1653976800000|2022-05-31 06:00:00|14520.4|14514.4|14507.8|14505|14525.8|14523|14507.3|14504.5|310
1653977100000|2022-05-31 06:05:00|14508.3|14505.5|14511.3|14508.5|14525.8|14523|14506.3|14503.5|308
1653977400000|2022-05-31 06:10:00|14509.3|14506.5|14514.3|14511.5|14515.8|14513|14506.8|14504|151
1653977700000|2022-05-31 06:15:00|14513.8|14511|14507.3|14504.5|14517.8|14515|14499.3|14496.5|237
1653978000000|2022-05-31 06:20:00|14506.8|14504|14512.8|14510|14513.3|14510.5|14502.3|14499.5|90
1653978300000|2022-05-31 06:25:00|14513.3|14510.5|14518.8|14516|14521.3|14518.5|14511.3|14508.5|164
1653978600000|2022-05-31 06:30:00|14519.3|14516.5|14518.8|14516|14520.8|14518|14515.3|14512.5|72
1653978900000|2022-05-31 06:35:00|14519.3|14516.5|14508.3|14505.5|14519.8|14517|14505.8|14503|135
1653979200000|2022-05-31 06:40:00|14508.8|14506|14499.3|14496.5|14510.3|14507.5|14498.8|14496|173
1653979500000|2022-05-31 06:45:00|14499.8|14497|14490.3|14487.5|14502.8|14500|14486.3|14483.5|409
1653979800000|2022-05-31 06:50:00|14489.8|14487|14497.3|14494.5|14500.3|14497.5|14488.3|14485.5|182
1653980100000|2022-05-31 06:55:00|14496.8|14494|14500.8|14498|14509.3|14506.5|14492.3|14489.5|425
1653980400000|2022-05-31 07:00:00|14500.3|14497.5|14506.6|14505.2|14519.1|14517.7|14494.1|14492.7|1508
1653980700000|2022-05-31 07:05:00|14507.1|14505.7|14505.6|14504.2|14514.1|14512.7|14481.6|14480.2|1031
1653981000000|2022-05-31 07:10:00|14505.1|14503.7|14489.6|14488.2|14510.6|14509.2|14475.1|14473.7|810
1653981300000|2022-05-31 07:15:00|14490.1|14488.7|14475.6|14474.2|14499.6|14498.2|14471.6|14470.2|484
1653981600000|2022-05-31 07:20:00|14475.1|14473.7|14483.1|14481.7|14484.1|14482.7|14462.6|14461.2|704
1653981900000|2022-05-31 07:25:00|14482.6|14481.2|14487.6|14486.2|14498.1|14496.7|14480.1|14478.7|556
1653982200000|2022-05-31 07:30:00|14487.1|14485.7|14485.1|14483.7|14494.1|14492.7|14474.6|14473.2|604
1653982500000|2022-05-31 07:35:00|14484.6|14483.2|14470.6|14469.2|14492.1|14490.7|14468.6|14467.2|506
1653982800000|2022-05-31 07:40:00|14470.2|14468.8|14479.2|14477.8|14479.7|14478.3|14460.2|14458.8|532
1653983100000|2022-05-31 07:45:00|14478.7|14477.3|14473.2|14471.8|14481.7|14480.3|14469.7|14468.3|461
1653983400000|2022-05-31 07:50:00|14472.7|14471.3|14476.2|14474.8|14478.7|14477.3|14465.7|14464.3|432
1653983700000|2022-05-31 07:55:00|14476.7|14475.3|14481.2|14479.8|14491.2|14489.8|14474.2|14472.8|422
1653984000000|2022-05-31 08:00:00|14481.7|14480.3|14513.2|14511.8|14513.7|14512.3|14481.2|14479.8|569
1653984300000|2022-05-31 08:05:00|14512.7|14511.3|14507.2|14505.8|14519.2|14517.8|14505.7|14504.3|516
1653984600000|2022-05-31 08:10:00|14506.7|14505.3|14505.2|14503.8|14512.7|14511.3|14499.7|14498.3|403
1653984900000|2022-05-31 08:15:00|14504.7|14503.3|14521.2|14519.8|14524.7|14523.3|14503.2|14501.8|547
1653985200000|2022-05-31 08:20:00|14520.7|14519.3|14527.2|14525.8|14531.7|14530.3|14520.2|14518.8|436
1653985500000|2022-05-31 08:25:00|14526.7|14525.3|14534.2|14532.8|14535.7|14534.3|14521.2|14519.8|515
1653985800000|2022-05-31 08:30:00|14534.7|14533.3|14538.2|14536.8|14542.7|14541.3|14531.2|14529.8|557
1653986100000|2022-05-31 08:35:00|14537.7|14536.3|14532.2|14530.8|14538.7|14537.3|14524.2|14522.8|333
1653986400000|2022-05-31 08:40:00|14532.7|14531.3|14542.7|14541.3|14546.7|14545.3|14532.2|14530.8|323
1653986700000|2022-05-31 08:45:00|14543.2|14541.8|14528.7|14527.3|14543.2|14541.8|14523.7|14522.3|327
1653987000000|2022-05-31 08:50:00|14528.2|14526.8|14532.2|14530.8|14534.7|14533.3|14526.7|14525.3|276
1653987300000|2022-05-31 08:55:00|14531.7|14530.3|14531.2|14529.8|14538.7|14537.3|14525.2|14523.8|185
1653987600000|2022-05-31 09:00:00|14530.2|14528.8|14512.2|14510.8|14530.7|14529.3|14507.2|14505.8|673
1653987900000|2022-05-31 09:05:00|14512.7|14511.3|14508.2|14506.8|14515.2|14513.8|14502.2|14500.8|416
1653988200000|2022-05-31 09:10:00|14508.7|14507.3|14499.7|14498.3|14509.7|14508.3|14495.7|14494.3|476
1653988500000|2022-05-31 09:15:00|14500.2|14498.8|14492.2|14490.8|14502.2|14500.8|14491.7|14490.3|257
1653988800000|2022-05-31 09:20:00|14491.7|14490.3|14479.2|14477.8|14496.7|14495.3|14477.7|14476.3|638
1653989100000|2022-05-31 09:25:00|14478.7|14477.3|14485.7|14484.3|14487.2|14485.8|14477.7|14476.3|366
1653989400000|2022-05-31 09:30:00|14486.2|14484.8|14467.2|14465.8|14490.7|14489.3|14466.2|14464.8|588
1653989700000|2022-05-31 09:35:00|14466.7|14465.3|14452.2|14450.8|14469.7|14468.3|14449.2|14447.8|633
1653990000000|2022-05-31 09:40:00|14452.7|14451.3|14449.7|14448.3|14455.7|14454.3|14440.2|14438.8|617
1653990300000|2022-05-31 09:45:00|14449.2|14447.8|14456.7|14455.3|14469.2|14467.8|14443.7|14442.3|568
1653990600000|2022-05-31 09:50:00|14456.2|14454.8|14458.7|14457.3|14464.7|14463.3|14453.7|14452.3|409
1653990900000|2022-05-31 09:55:00|14458.2|14456.8|14470.2|14468.8|14471.7|14470.3|14457.7|14456.3|357
1653991200000|2022-05-31 10:00:00|14470.7|14469.3|14457.2|14455.8|14471.2|14469.8|14454.2|14452.8|223
1653991500000|2022-05-31 10:05:00|14457.7|14456.3|14466.2|14464.8|14466.7|14465.3|14453.2|14451.8|202
1653991800000|2022-05-31 10:10:00|14465.7|14464.3|14466.7|14465.3|14468.7|14467.3|14459.7|14458.3|401
1653992100000|2022-05-31 10:15:00|14466.2|14464.8|14471.2|14469.8|14475.7|14474.3|14465.2|14463.8|288
1653992400000|2022-05-31 10:20:00|14470.7|14469.3|14464.2|14462.8|14471.2|14469.8|14459.2|14457.8|191
1653992700000|2022-05-31 10:25:00|14463.7|14462.3|14461.2|14459.8|14467.2|14465.8|14458.7|14457.3|238
1653993000000|2022-05-31 10:30:00|14461.7|14460.3|14464.2|14462.8|14465.2|14463.8|14458.2|14456.8|224
1653993300000|2022-05-31 10:35:00|14464.7|14463.3|14480.2|14478.8|14480.7|14479.3|14463.7|14462.3|287
1653993600000|2022-05-31 10:40:00|14479.7|14478.3|14493.2|14491.8|14494.7|14493.3|14479.7|14478.3|343
1653993900000|2022-05-31 10:45:00|14492.7|14491.3|14487.7|14486.3|14498.7|14497.3|14484.2|14482.8|318
1653994200000|2022-05-31 10:50:00|14487.2|14485.8|14483.2|14481.8|14497.7|14496.3|14480.7|14479.3|335
1653994500000|2022-05-31 10:55:00|14483.7|14482.3|14483.7|14482.3|14489.7|14488.3|14480.7|14479.3|179
1653994800000|2022-05-31 11:00:00|14484.2|14482.8|14490.7|14489.3|14494.7|14493.3|14483.7|14482.3|274
1653995100000|2022-05-31 11:05:00|14491.2|14489.8|14498.2|14496.8|14500.2|14498.8|14489.7|14488.3|253
1653995400000|2022-05-31 11:10:00|14498.7|14497.3|14483.2|14481.8|14502.7|14501.3|14481.2|14479.8|308
1653995700000|2022-05-31 11:15:00|14482.7|14481.3|14480.7|14479.3|14485.2|14483.8|14475.7|14474.3|203
1653996000000|2022-05-31 11:20:00|14481.2|14479.8|14475.2|14473.8|14482.7|14481.3|14473.7|14472.3|227
1653996300000|2022-05-31 11:25:00|14474.7|14473.3|14469.2|14467.8|14476.7|14475.3|14466.7|14465.3|343
1653996600000|2022-05-31 11:30:00|14468.7|14467.3|14462.2|14460.8|14470.7|14469.3|14461.2|14459.8|212
1653996900000|2022-05-31 11:35:00|14462.7|14461.3|14468.2|14466.8|14474.2|14472.8|14461.7|14460.3|349
1653997200000|2022-05-31 11:40:00|14469.1|14467.7|14465.1|14463.7|14471.1|14469.7|14462.6|14461.2|218
1653997500000|2022-05-31 11:45:00|14465.6|14464.2|14464.6|14463.2|14467.1|14465.7|14463.6|14462.2|119
1653997800000|2022-05-31 11:50:00|14465.1|14463.7|14449.6|14448.2|14466.6|14465.2|14448.6|14447.2|475
1653998100000|2022-05-31 11:55:00|14449.1|14447.7|14460.1|14458.7|14460.6|14459.2|14449.1|14447.7|275
1653998400000|2022-05-31 12:00:00|14460.6|14459.2|14442.6|14441.2|14460.6|14459.2|14440.6|14439.2|405
1653998700000|2022-05-31 12:05:00|14442.1|14440.7|14433.1|14431.7|14445.6|14444.2|14430.1|14428.7|430
1653999000000|2022-05-31 12:10:00|14433.6|14432.2|14429.6|14428.2|14433.6|14432.2|14421.6|14420.2|535
1653999300000|2022-05-31 12:15:00|14429.1|14427.7|14438.6|14437.2|14439.6|14438.2|14424.1|14422.7|590
1653999600000|2022-05-31 12:20:00|14439.1|14437.7|14426.1|14424.7|14439.6|14438.2|14425.6|14424.2|335
1653999900000|2022-05-31 12:25:00|14426.6|14425.2|14432.1|14430.7|14438.1|14436.7|14423.6|14422.2|366
1654000200000|2022-05-31 12:30:00|14432.6|14431.2|14423.6|14422.2|14435.1|14433.7|14420.1|14418.7|469
1654000500000|2022-05-31 12:35:00|14424.1|14422.7|14410.6|14409.2|14426.6|14425.2|14407.6|14406.2|984
1654000800000|2022-05-31 12:40:00|14411.1|14409.7|14412.1|14410.7|14417.6|14416.2|14408.6|14407.2|418
1654001100000|2022-05-31 12:45:00|14412.6|14411.2|14427.6|14426.2|14427.6|14426.2|14402.1|14400.7|760
1654001400000|2022-05-31 12:50:00|14427.1|14425.7|14421.1|14419.7|14432.1|14430.7|14415.1|14413.7|428
1654001700000|2022-05-31 12:55:00|14420.6|14419.2|14395.6|14394.2|14424.6|14423.2|14394.6|14393.2|642
1654002000000|2022-05-31 13:00:00|14395.1|14393.7|14401.6|14400.2|14405.1|14403.7|14388.6|14387.2|705
1654002300000|2022-05-31 13:05:00|14402.1|14400.7|14406.6|14405.2|14408.6|14407.2|14398.6|14397.2|568
1654002600000|2022-05-31 13:10:00|14407.1|14405.7|14425.1|14423.7|14425.6|14424.2|14404.6|14403.2|546
1654002900000|2022-05-31 13:15:00|14425.6|14424.2|14414.6|14413.2|14425.6|14424.2|14412.1|14410.7|273
1654003200000|2022-05-31 13:20:00|14414.1|14412.7|14414.6|14413.2|14419.6|14418.2|14412.6|14411.2|344
1654003500000|2022-05-31 13:25:00|14415.1|14413.7|14424.1|14422.7|14429.6|14428.2|14413.6|14412.2|611
1654003800000|2022-05-31 13:30:00|14424.6|14423.2|14386.1|14384.7|14428.6|14427.2|14384.6|14383.2|1110
1654004100000|2022-05-31 13:35:00|14385.6|14384.2|14378.1|14376.7|14399.1|14397.7|14377.1|14375.7|777
1654004400000|2022-05-31 13:40:00|14378.6|14377.2|14362.1|14360.7|14378.6|14377.2|14361.1|14359.7|731
1654004700000|2022-05-31 13:45:00|14361.6|14360.2|14379.1|14377.7|14396.6|14395.2|14361.6|14360.2|848
1654005000000|2022-05-31 13:50:00|14379.6|14378.2|14374.1|14372.7|14386.1|14384.7|14359.6|14358.2|1085
1654005300000|2022-05-31 13:55:00|14373.6|14372.2|14378.1|14376.7|14396.1|14394.7|14372.6|14371.2|652
1654005600000|2022-05-31 14:00:00|14377.6|14376.2|14364.1|14362.7|14391.1|14389.7|14364.1|14362.7|537
1654005900000|2022-05-31 14:05:00|14364.6|14363.2|14361.6|14360.2|14382.6|14381.2|14361.1|14359.7|632
1654006200000|2022-05-31 14:10:00|14361.9|14360.5|14387.9|14386.5|14387.9|14386.5|14357.9|14356.5|714
1654006500000|2022-05-31 14:15:00|14388.9|14387.5|14403.9|14402.5|14406.9|14405.5|14379.4|14378|565
1654006800000|2022-05-31 14:20:00|14403.4|14402|14410.4|14409|14420.4|14419|14401.9|14400.5|896
1654007100000|2022-05-31 14:25:00|14409.9|14408.5|14392.4|14391|14410.4|14409|14390.4|14389|611
1654007400000|2022-05-31 14:30:00|14391.9|14390.5|14394.9|14393.5|14410.9|14409.5|14389.4|14388|382
1654007700000|2022-05-31 14:35:00|14394.4|14393|14399.4|14398|14399.9|14398.5|14384.9|14383.5|331
1654008000000|2022-05-31 14:40:00|14399.9|14398.5|14409.4|14408|14411.4|14410|14395.4|14394|393
1654008300000|2022-05-31 14:45:00|14409.9|14408.5|14402.9|14401.5|14418.9|14417.5|14400.9|14399.5|412
1654008600000|2022-05-31 14:50:00|14402.4|14401|14412.9|14411.5|14422.9|14421.5|14399.9|14398.5|713
1654008900000|2022-05-31 14:55:00|14412.4|14411|14405.9|14404.5|14413.4|14412|14395.4|14394|759
1654009200000|2022-05-31 15:00:00|14405.4|14404|14422.4|14421|14423.4|14422|14401.4|14400|701
1654009500000|2022-05-31 15:05:00|14421.9|14420.5|14399.9|14398.5|14423.9|14422.5|14390.9|14389.5|724
1654009800000|2022-05-31 15:10:00|14400.4|14399|14387.9|14386.5|14401.4|14400|14386.9|14385.5|342
1654010100000|2022-05-31 15:15:00|14388.4|14387|14389.4|14388|14395.9|14394.5|14383.4|14382|536
1654010400000|2022-05-31 15:20:00|14388.9|14387.5|14392.4|14391|14397.9|14396.5|14383.9|14382.5|1046
1654010700000|2022-05-31 15:25:00|14391.9|14390.5|14375.9|14374.5|14408.9|14407.5|14375.9|14374.5|2454
1654011000000|2022-05-31 15:30:00|14376.6|14373.8|14386.6|14383.8|14399.6|14396.8|14358.6|14355.8|3400
1654011300000|2022-05-31 15:35:00|14387.1|14384.3|14408.6|14405.8|14409.1|14406.3|14383.1|14380.3|1160
1654011600000|2022-05-31 15:40:00|14408.1|14405.3|14415.6|14412.8|14418.6|14415.8|14399.6|14396.8|596
1654011900000|2022-05-31 15:45:00|14416.1|14413.3|14430.1|14427.3|14431.1|14428.3|14414.6|14411.8|353
1654012200000|2022-05-31 15:50:00|14429.6|14426.8|14444.6|14441.8|14448.6|14445.8|14428.6|14425.8|742
1654012500000|2022-05-31 15:55:00|14444.1|14441.3|14454.1|14451.3|14457.6|14454.8|14443.6|14440.8|367
1654012800000|2022-05-31 16:00:00|14454.6|14451.8|14465.1|14462.3|14474.1|14471.3|14452.6|14449.8|467
1654013100000|2022-05-31 16:05:00|14465.6|14462.8|14453.1|14450.3|14465.6|14462.8|14451.6|14448.8|343
1654013400000|2022-05-31 16:10:00|14453.6|14450.8|14441.6|14438.8|14457.6|14454.8|14441.6|14438.8|231
1654013700000|2022-05-31 16:15:00|14441.1|14438.3|14440.6|14437.8|14444.6|14441.8|14432.1|14429.3|230
1654014000000|2022-05-31 16:20:00|14441.1|14438.3|14431.1|14428.3|14441.6|14438.8|14429.6|14426.8|170
1654014300000|2022-05-31 16:25:00|14430.6|14427.8|14446.1|14443.3|14446.1|14443.3|14429.6|14426.8|194
1654014600000|2022-05-31 16:30:00|14446.6|14443.8|14450.1|14447.3|14450.6|14447.8|14442.6|14439.8|187
1654014900000|2022-05-31 16:35:00|14450.6|14447.8|14462.6|14459.8|14463.6|14460.8|14447.6|14444.8|153
1654015200000|2022-05-31 16:40:00|14463.1|14460.3|14465.1|14462.3|14472.6|14469.8|14461.1|14458.3|241
1654015500000|2022-05-31 16:45:00|14465.6|14462.8|14459.6|14456.8|14469.6|14466.8|14456.6|14453.8|217
1654015800000|2022-05-31 16:50:00|14460.1|14457.3|14466.6|14463.8|14468.1|14465.3|14457.6|14454.8|160
1654016100000|2022-05-31 16:55:00|14467.1|14464.3|14460.1|14457.3|14470.6|14467.8|14457.6|14454.8|113
1654016400000|2022-05-31 17:00:00|14459.6|14456.8|14446.1|14443.3|14463.6|14460.8|14441.1|14438.3|224
1654016700000|2022-05-31 17:05:00|14446.6|14443.8|14465.1|14462.3|14468.6|14465.8|14446.6|14443.8|166
1654017000000|2022-05-31 17:10:00|14465.6|14462.8|14457.1|14454.3|14465.6|14462.8|14453.1|14450.3|142
1654017300000|2022-05-31 17:15:00|14457.6|14454.8|14441.1|14438.3|14457.6|14454.8|14436.6|14433.8|184
1654017600000|2022-05-31 17:20:00|14440.6|14437.8|14434.6|14431.8|14443.6|14440.8|14434.1|14431.3|197
1654017900000|2022-05-31 17:25:00|14434.1|14431.3|14438.1|14435.3|14443.1|14440.3|14430.6|14427.8|160
1654018200000|2022-05-31 17:30:00|14437.6|14434.8|14453.6|14450.8|14454.1|14451.3|14434.6|14431.8|190
1654018500000|2022-05-31 17:35:00|14453.1|14450.3|14451.6|14448.8|14461.1|14458.3|14446.6|14443.8|114
1654018800000|2022-05-31 17:40:00|14452.1|14449.3|14462.1|14459.3|14462.6|14459.8|14450.1|14447.3|73
1654019100000|2022-05-31 17:45:00|14462.6|14459.8|14457.1|14454.3|14465.6|14462.8|14453.1|14450.3|74
1654019400000|2022-05-31 17:50:00|14456.6|14453.8|14466.1|14463.3|14473.6|14470.8|14454.6|14451.8|202
1654019700000|2022-05-31 17:55:00|14466.6|14463.8|14478.6|14475.8|14480.6|14477.8|14465.6|14462.8|174
1654020000000|2022-05-31 18:00:00|14478.1|14475.3|14463.6|14460.8|14479.6|14476.8|14463.1|14460.3|362
1654020300000|2022-05-31 18:05:00|14463.1|14460.3|14459.1|14456.3|14464.1|14461.3|14452.1|14449.3|353
1654020600000|2022-05-31 18:10:00|14458.6|14455.8|14458.1|14455.3|14463.6|14460.8|14453.6|14450.8|101
1654020900000|2022-05-31 18:15:00|14457.6|14454.8|14463.1|14460.3|14463.6|14460.8|14455.1|14452.3|66
1654021200000|2022-05-31 18:20:00|14463.6|14460.8|14453.6|14450.8|14465.1|14462.3|14446.1|14443.3|169
1654021500000|2022-05-31 18:25:00|14454.1|14451.3|14451.1|14448.3|14454.1|14451.3|14443.6|14440.8|104
1654021800000|2022-05-31 18:30:00|14451.6|14448.8|14447.1|14444.3|14456.1|14453.3|14444.6|14441.8|122
1654022100000|2022-05-31 18:35:00|14446.6|14443.8|14450.1|14447.3|14455.6|14452.8|14445.1|14442.3|81
1654022400000|2022-05-31 18:40:00|14450.6|14447.8|14432.6|14429.8|14451.6|14448.8|14430.6|14427.8|187
1654022700000|2022-05-31 18:45:00|14432.1|14429.3|14419.1|14416.3|14432.1|14429.3|14411.6|14408.8|222
1654023000000|2022-05-31 18:50:00|14418.6|14415.8|14409.1|14406.3|14423.6|14420.8|14407.1|14404.3|239
1654023300000|2022-05-31 18:55:00|14408.1|14405.3|14417.6|14414.8|14423.6|14420.8|14399.6|14396.8|280
1654023600000|2022-05-31 19:00:00|14418.1|14415.3|14412.6|14409.8|14421.6|14418.8|14399.1|14396.3|192
1654023900000|2022-05-31 19:05:00|14413.1|14410.3|14428.6|14425.8|14431.6|14428.8|14405.1|14402.3|159
1654024200000|2022-05-31 19:10:00|14429.1|14426.3|14430.1|14427.3|14432.1|14429.3|14418.1|14415.3|73
1654024500000|2022-05-31 19:15:00|14430.6|14427.8|14431.1|14428.3|14448.1|14445.3|14429.1|14426.3|167
1654024800000|2022-05-31 19:20:00|14431.6|14428.8|14443.6|14440.8|14451.6|14448.8|14430.6|14427.8|117
1654025100000|2022-05-31 19:25:00|14444.1|14441.3|14440.6|14437.8|14449.1|14446.3|14438.1|14435.3|115
1654025400000|2022-05-31 19:30:00|14441.6|14438.8|14454.1|14451.3|14458.1|14455.3|14441.1|14438.3|181
1654025700000|2022-05-31 19:35:00|14454.6|14451.8|14450.1|14447.3|14457.6|14454.8|14445.6|14442.8|240
1654026000000|2022-05-31 19:40:00|14449.6|14446.8|14441.1|14438.3|14457.6|14454.8|14440.6|14437.8|150
1654026300000|2022-05-31 19:45:00|14440.6|14437.8|14436.1|14433.3|14445.6|14442.8|14430.6|14427.8|259
1654026600000|2022-05-31 19:50:00|14435.6|14432.8|14433.1|14430.3|14460.1|14457.3|14429.1|14426.3|639
1654026900000|2022-05-31 19:55:00|14432.6|14429.8|14418.1|14415.3|14435.1|14432.3|14414.6|14411.8|578
1654027200000|2022-05-31 20:00:00|14422.4|14415.4|14412.2|14405.2|14436.1|14429.1|14411.7|14404.7|285
1654027500000|2022-05-31 20:05:00|14411.5|14404.5|14412.8|14405.8|14415.6|14408.6|14400.8|14393.8|0
1654027800000|2022-05-31 20:10:00|14413.1|14406.1|14419.3|14412.3|14436.8|14429.8|14412.8|14405.8|0
1654028100000|2022-05-31 20:15:00|14419.6|14412.6|14422.1|14415.1|14423.5|14416.5|14414.4|14407.4|0
1654028400000|2022-05-31 20:20:00|14422.8|14415.8|14424.8|14417.8|14426.2|14419.2|14419.9|14412.9|0
1654028700000|2022-05-31 20:25:00|14427.6|14420.6|14428|14421|14428|14421|14413.7|14406.7|0
1654029000000|2022-05-31 20:30:00|14428.4|14421.4|14422.8|14415.8|14428.4|14421.4|14420.1|14413.1|0
1654029300000|2022-05-31 20:35:00|14423.2|14416.2|14426.4|14419.4|14426.4|14419.4|14421.4|14414.4|0
1654029600000|2022-05-31 20:40:00|14425.7|14418.7|14427.4|14420.4|14429.8|14422.8|14425|14418|0
1654029900000|2022-05-31 20:45:00|14428.8|14421.8|14431.6|14424.6|14431.6|14424.6|14423.9|14416.9|0
1654030200000|2022-05-31 20:50:00|14430.9|14423.9|14431.6|14424.6|14435.1|14428.1|14430.2|14423.2|0
1654030500000|2022-05-31 20:55:00|14431.3|14424.3|14429.3|14422.3|14432.4|14425.4|14426.8|14419.8|0
1654030800000|2022-05-31 21:00:00|14429|14422|14429.3|14422.3|14429.4|14422.4|14428.1|14421.1|0
1654031100000|2022-05-31 21:05:00|14429.4|14422.4|14427.5|14420.5|14429.6|14422.6|14427.5|14420.5|0
1654031400000|2022-05-31 21:10:00|14427.9|14420.9|14431.1|14424.1|14431.5|14424.5|14427.8|14420.8|0
1654031700000|2022-05-31 21:15:00|14431.5|14424.5|14431.4|14424.4|14432.6|14425.6|14430.2|14423.2|0
1654032000000|2022-05-31 21:20:00|14431.2|14424.2|14430.9|14423.9|14431.2|14424.2|14430.6|14423.6|0
1654032300000|2022-05-31 21:25:00|14431.2|14424.2|14432.6|14425.6|14432.9|14425.9|14430.7|14423.7|0
1654032600000|2022-05-31 21:30:00|14432.7|14425.7|14434.5|14427.5|14434.7|14427.7|14432.7|14425.7|0
1654032900000|2022-05-31 21:35:00|14434.7|14427.7|14435.7|14428.7|14435.8|14428.8|14434.5|14427.5|0
1654033200000|2022-05-31 21:40:00|14435.6|14428.6|14433.5|14426.5|14435.8|14428.8|14433.5|14426.5|0
1654033500000|2022-05-31 21:45:00|14433.6|14426.6|14433.1|14426.1|14433.9|14426.9|14432.6|14425.6|0
1654033800000|2022-05-31 21:50:00|14433.2|14426.2|14433.2|14426.2|14433.3|14426.3|14432.3|14425.3|0
1654034100000|2022-05-31 21:55:00|14433.3|14426.3|14434.5|14427.5|14435.2|14428.2|14432.7|14425.7|0
1654034400000|2022-05-31 22:00:00|14434.9|14427.9|14442.1|14435.1|14444.9|14437.9|14434.9|14427.9|0
1654034700000|2022-05-31 22:05:00|14442.8|14435.8|14442.8|14435.8|14444.4|14437.4|14439.9|14432.9|0
1654035000000|2022-05-31 22:10:00|14442.1|14435.1|14437.6|14430.6|14442.1|14435.1|14435.8|14428.8|0
1654035300000|2022-05-31 22:15:00|14437.9|14430.9|14434.4|14427.4|14442.8|14435.8|14434.4|14427.4|0
1654035600000|2022-05-31 22:20:00|14435.1|14428.1|14435.7|14428.7|14436.4|14429.4|14433.6|14426.6|0
1654035900000|2022-05-31 22:25:00|14436.1|14429.1|14438.6|14431.6|14438.6|14431.6|14430.2|14423.2|0
1654036200000|2022-05-31 22:30:00|14439|14432|14441.4|14434.4|14443.5|14436.5|14439|14432|0
1654036500000|2022-05-31 22:35:00|14442.1|14435.1|14450.7|14443.7|14450.7|14443.7|14440.7|14433.7|0
1654036800000|2022-05-31 22:40:00|14451|14444|14444.9|14437.9|14452.4|14445.4|14444.2|14437.2|0
1654037100000|2022-05-31 22:45:00|14445.6|14438.6|14454.5|14447.5|14455.9|14448.9|14444.9|14437.9|0
1654037400000|2022-05-31 22:50:00|14454.4|14447.4|14451.5|14444.5|14456.4|14449.4|14450.1|14443.1|0
1654037700000|2022-05-31 22:55:00|14452.2|14445.2|14457.4|14450.4|14459.8|14452.8|14452.2|14445.2|0
1654038000000|2022-05-31 23:00:00|14457.5|14450.5|14455.1|14448.1|14460.2|14453.2|14452.3|14445.3|0
1654038300000|2022-05-31 23:05:00|14454.7|14447.7|14449.6|14442.6|14456.4|14449.4|14447.5|14440.5|0
1654038600000|2022-05-31 23:10:00|14448.9|14441.9|14450.9|14443.9|14453|14446|14447.5|14440.5|0
1654038900000|2022-05-31 23:15:00|14451.3|14444.3|14449.4|14442.4|14452.5|14445.5|14447.3|14440.3|0
1654039200000|2022-05-31 23:20:00|14449|14442|14452|14445|14452|14445|14446.6|14439.6|0
1654039500000|2022-05-31 23:25:00|14451.3|14444.3|14456.2|14449.2|14456.9|14449.9|14451.3|14444.3|0
1654039800000|2022-05-31 23:30:00|14456.6|14449.6|14456.5|14449.5|14459|14452|14455.1|14448.1|0
1654040100000|2022-05-31 23:35:00|14456.1|14449.1|14448.3|14441.3|14456.1|14449.1|14448.3|14441.3|0
1654040400000|2022-05-31 23:40:00|14448.6|14441.6|14460.5|14453.5|14460.8|14453.8|14448.6|14441.6|0
1654040700000|2022-05-31 23:45:00|14460.6|14453.6|14466|14459|14468.3|14461.3|14460.6|14453.6|0
1654041000000|2022-05-31 23:50:00|14466.7|14459.7|14468.4|14461.4|14470.2|14463.2|14466|14459|0
1654041300000|2022-05-31 23:55:00|14468.7|14461.7|14469|14462|14471.5|14464.5|14464.9|14457.9|0
1654041600000|2022-06-01 00:00:00|14469.7|14462.7|14483.8|14476.8|14483.8|14476.8|14469|14462|0
1654041900000|2022-06-01 00:05:00|14484.5|14477.5|14490.1|14483.1|14492.5|14485.5|14483.8|14476.8|0
1654042200000|2022-06-01 00:10:00|14490.5|14483.5|14491.8|14484.8|14492.5|14485.5|14487.6|14480.6|0
1654042500000|2022-06-01 00:15:00|14491.1|14484.1|14480.7|14474.7|14506.2|14500.2|14478.7|14472.7|130
1654042800000|2022-06-01 00:20:00|14480.2|14474.2|14490.2|14484.2|14495.2|14489.2|14479.2|14473.2|46
1654043100000|2022-06-01 00:25:00|14489.7|14483.7|14489.7|14483.7|14498.2|14492.2|14489.2|14483.2|23
1654043400000|2022-06-01 00:30:00|14489.2|14483.2|14494.2|14488.2|14495.7|14489.7|14485.2|14479.2|15
1654043700000|2022-06-01 00:35:00|14494.7|14488.7|14479.2|14473.2|14494.7|14488.7|14476.2|14470.2|24
1654044000000|2022-06-01 00:40:00|14479.7|14473.7|14485.7|14479.7|14487.2|14481.2|14479.2|14473.2|15
1654044300000|2022-06-01 00:45:00|14485.2|14479.2|14488.7|14482.7|14489.2|14483.2|14483.7|14477.7|4
1654044600000|2022-06-01 00:50:00|14489.2|14483.2|14489.2|14483.2|14492.2|14486.2|14488.2|14482.2|15
1654044900000|2022-06-01 00:55:00|14489.7|14483.7|14480.7|14474.7|14490.2|14484.2|14479.7|14473.7|5
1654045200000|2022-06-01 01:00:00|14481.2|14475.2|14486.2|14480.2|14486.2|14480.2|14474.2|14468.2|1
1654045500000|2022-06-01 01:05:00|14485.7|14479.7|14486.7|14480.7|14488.2|14482.2|14480.7|14474.7|2
1654045800000|2022-06-01 01:10:00|14487.2|14481.2|14500.2|14494.2|14502.7|14496.7|14487.2|14481.2|13
1654046100000|2022-06-01 01:15:00|14502.7|14496.7|14499.2|14493.2|14503.7|14497.7|14497.2|14491.2|17
1654046400000|2022-06-01 01:20:00|14499.7|14493.7|14493.2|14487.2|14501.2|14495.2|14492.7|14486.7|7
1654046700000|2022-06-01 01:25:00|14493.7|14487.7|14489.7|14483.7|14493.7|14487.7|14485.7|14479.7|18
1654047000000|2022-06-01 01:30:00|14489.2|14483.2|14481.2|14475.2|14489.7|14483.7|14480.7|14474.7|23
1654047300000|2022-06-01 01:35:00|14480.7|14474.7|14490.2|14484.2|14491.2|14485.2|14473.7|14467.7|19
1654047600000|2022-06-01 01:40:00|14489.2|14483.2|14488.2|14482.2|14490.2|14484.2|14484.7|14478.7|18
1654047900000|2022-06-01 01:45:00|14487.7|14481.7|14487.7|14481.7|14494.2|14488.2|14485.2|14479.2|9
1654048200000|2022-06-01 01:50:00|14487.2|14481.2|14494.2|14488.2|14495.2|14489.2|14487.2|14481.2|9
1654048500000|2022-06-01 01:55:00|14494.7|14488.7|14492.7|14486.7|14499.2|14493.2|14492.2|14486.2|2
1654048800000|2022-06-01 02:00:00|14492.2|14486.2|14488.2|14482.2|14492.7|14486.7|14484.7|14478.7|2
1654049100000|2022-06-01 02:05:00|14487.7|14481.7|14479.2|14473.2|14489.2|14483.2|14477.7|14471.7|16
1654049400000|2022-06-01 02:10:00|14479.7|14473.7|14484.7|14478.7|14485.7|14479.7|14479.2|14473.2|5
1654049700000|2022-06-01 02:15:00|14485.2|14479.2|14488.7|14482.7|14491.2|14485.2|14484.7|14478.7|6
1654050000000|2022-06-01 02:20:00|14489.2|14483.2|14491.7|14485.7|14495.7|14489.7|14489.2|14483.2|5
1654050300000|2022-06-01 02:25:00|14492.2|14486.2|14485.7|14479.7|14492.2|14486.2|14484.7|14478.7|9
1654050600000|2022-06-01 02:30:00|14485.2|14479.2|14484.2|14478.2|14487.2|14481.2|14483.2|14477.2|11
1654050900000|2022-06-01 02:35:00|14484.7|14478.7|14487.7|14481.7|14488.2|14482.2|14482.7|14476.7|5
1654051200000|2022-06-01 02:40:00|14487.2|14481.2|14487.7|14481.7|14488.7|14482.7|14484.7|14478.7|3
1654051500000|2022-06-01 02:45:00|14488.2|14482.2|14483.2|14477.2|14491.7|14485.7|14482.7|14476.7|21
1654051800000|2022-06-01 02:50:00|14482.7|14476.7|14468.7|14462.7|14484.2|14478.2|14466.7|14460.7|27
1654052100000|2022-06-01 02:55:00|14468.2|14462.2|14468.2|14462.2|14472.2|14466.2|14466.2|14460.2|24
1654052400000|2022-06-01 03:00:00|14467.7|14461.7|14461.7|14455.7|14469.2|14463.2|14459.2|14453.2|22
1654052700000|2022-06-01 03:05:00|14463.2|14457.2|14461.2|14455.2|14466.2|14460.2|14460.7|14454.7|19
1654053000000|2022-06-01 03:10:00|14461.7|14455.7|14462.2|14456.2|14467.2|14461.2|14460.7|14454.7|9
1654053300000|2022-06-01 03:15:00|14462.7|14456.7|14473.2|14467.2|14474.7|14468.7|14462.2|14456.2|37
1654053600000|2022-06-01 03:20:00|14473.7|14467.7|14476.7|14470.7|14482.2|14476.2|14472.2|14466.2|20
1654053900000|2022-06-01 03:25:00|14477.2|14471.2|14478.2|14472.2|14480.7|14474.7|14475.2|14469.2|10
1654054200000|2022-06-01 03:30:00|14477.7|14471.7|14474.7|14468.7|14478.7|14472.7|14473.7|14467.7|10
1654054500000|2022-06-01 03:35:00|14475.2|14469.2|14473.7|14467.7|14475.2|14469.2|14471.7|14465.7|0
1654054800000|2022-06-01 03:40:00|14474.2|14468.2|14473.2|14467.2|14476.2|14470.2|14471.7|14465.7|4
1654055100000|2022-06-01 03:45:00|14473.7|14467.7|14479.7|14473.7|14481.2|14475.2|14473.7|14467.7|13
1654055400000|2022-06-01 03:50:00|14479.2|14473.2|14475.7|14469.7|14479.7|14473.7|14475.2|14469.2|0
1654055700000|2022-06-01 03:55:00|14476.2|14470.2|14474.7|14468.7|14476.2|14470.2|14474.2|14468.2|0
1654056000000|2022-06-01 04:00:00|14475.2|14469.2|14476.2|14470.2|14478.2|14472.2|14475.2|14469.2|2
1654056300000|2022-06-01 04:05:00|14475.7|14469.7|14455.2|14449.2|14476.2|14470.2|14453.7|14447.7|29
1654056600000|2022-06-01 04:10:00|14454.7|14448.7|14455.2|14449.2|14456.7|14450.7|14449.7|14443.7|5
1654056900000|2022-06-01 04:15:00|14454.7|14448.7|14455.7|14449.7|14455.7|14449.7|14451.7|14445.7|2
1654057200000|2022-06-01 04:20:00|14455.2|14449.2|14459.2|14453.2|14460.2|14454.2|14454.7|14448.7|0
1654057500000|2022-06-01 04:25:00|14458.7|14452.7|14463.7|14457.7|14464.2|14458.2|14456.7|14450.7|3
1654057800000|2022-06-01 04:30:00|14462.7|14456.7|14460.7|14454.7|14463.7|14457.7|14459.7|14453.7|17
1654058100000|2022-06-01 04:35:00|14460.2|14454.2|14468.7|14462.7|14469.2|14463.2|14460.2|14454.2|14
1654058400000|2022-06-01 04:40:00|14468.2|14462.2|14469.2|14463.2|14469.2|14463.2|14465.7|14459.7|7
1654058700000|2022-06-01 04:45:00|14469.7|14463.7|14469.2|14463.2|14473.2|14467.2|14466.7|14460.7|17
1654059000000|2022-06-01 04:50:00|14469.7|14463.7|14470.7|14464.7|14471.2|14465.2|14466.2|14460.2|7
1654059300000|2022-06-01 04:55:00|14471.2|14465.2|14484.2|14478.2|14485.7|14479.7|14471.2|14465.2|57
1654059600000|2022-06-01 05:00:00|14484.7|14478.7|14489.2|14483.2|14490.2|14484.2|14482.7|14476.7|63
1654059900000|2022-06-01 05:05:00|14489.7|14483.7|14491.2|14485.2|14496.2|14490.2|14485.7|14479.7|72
1654060200000|2022-06-01 05:10:00|14491.7|14485.7|14485.2|14479.2|14492.7|14486.7|14484.7|14478.7|26
1654060500000|2022-06-01 05:15:00|14485.7|14479.7|14479.2|14473.2|14488.7|14482.7|14477.2|14471.2|46
1654060800000|2022-06-01 05:20:00|14479.7|14473.7|14476.2|14470.2|14481.2|14475.2|14474.2|14468.2|23
1654061100000|2022-06-01 05:25:00|14476.7|14470.7|14472.7|14466.7|14479.7|14473.7|14472.2|14466.2|17
1654061400000|2022-06-01 05:30:00|14472.2|14466.2|14443.7|14437.7|14472.7|14466.7|14443.2|14437.2|81
1654061700000|2022-06-01 05:35:00|14444.2|14438.2|14450.2|14444.2|14454.2|14448.2|14444.2|14438.2|40
1654062000000|2022-06-01 05:40:00|14450.7|14444.7|14452.2|14446.2|14456.7|14450.7|14449.7|14443.7|39
1654062300000|2022-06-01 05:45:00|14452.7|14446.7|14439.2|14433.2|14454.2|14448.2|14437.7|14431.7|78
1654062600000|2022-06-01 05:50:00|14438.7|14432.7|14441.7|14435.7|14449.2|14443.2|14437.2|14431.2|33
1654062900000|2022-06-01 05:55:00|14442.2|14436.2|14449.7|14443.7|14449.7|14443.7|14437.2|14431.2|19
1654063200000|2022-06-01 06:00:00|14448.1|14445.3|14452.6|14449.8|14452.6|14449.8|14431.6|14428.8|440
1654063500000|2022-06-01 06:05:00|14452.1|14449.3|14462.1|14459.3|14462.6|14459.8|14451.6|14448.8|197
1654063800000|2022-06-01 06:10:00|14462.6|14459.8|14455.1|14452.3|14467.6|14464.8|14454.1|14451.3|161
1654064100000|2022-06-01 06:15:00|14454.6|14451.8|14442.1|14439.3|14455.6|14452.8|14441.6|14438.8|240
1654064400000|2022-06-01 06:20:00|14442.6|14439.8|14450.1|14447.3|14456.1|14453.3|14441.6|14438.8|219
1654064700000|2022-06-01 06:25:00|14449.6|14446.8|14442.6|14439.8|14449.6|14446.8|14439.1|14436.3|97
1654065000000|2022-06-01 06:30:00|14442.1|14439.3|14438.1|14435.3|14444.6|14441.8|14438.1|14435.3|88
1654065300000|2022-06-01 06:35:00|14438.6|14435.8|14434.1|14431.3|14439.1|14436.3|14424.1|14421.3|285
1654065600000|2022-06-01 06:40:00|14434.6|14431.8|14448.1|14445.3|14449.1|14446.3|14434.1|14431.3|170
1654065900000|2022-06-01 06:45:00|14448.6|14445.8|14457.6|14454.8|14457.6|14454.8|14446.1|14443.3|184
1654066200000|2022-06-01 06:50:00|14457.1|14454.3|14456.1|14453.3|14457.6|14454.8|14450.1|14447.3|111
1654066500000|2022-06-01 06:55:00|14455.6|14452.8|14467.1|14464.3|14468.1|14465.3|14454.1|14451.3|204
1654066800000|2022-06-01 07:00:00|14466.4|14465|14476.4|14475|14501.4|14500|14461.4|14460|2125
1654067100000|2022-06-01 07:05:00|14476.9|14475.5|14455.9|14454.5|14481.9|14480.5|14455.4|14454|875
1654067400000|2022-06-01 07:10:00|14456.4|14455|14463.4|14462|14483.4|14482|14452.9|14451.5|585
1654067700000|2022-06-01 07:15:00|14463.9|14462.5|14465.4|14464|14475.4|14474|14457.9|14456.5|701
1654068000000|2022-06-01 07:20:00|14465.9|14464.5|14461.4|14460|14473.4|14472|14449.9|14448.5|553
1654068300000|2022-06-01 07:25:00|14461.9|14460.5|14461.9|14460.5|14472.4|14471|14454.9|14453.5|491
1654068600000|2022-06-01 07:30:00|14461.4|14460|14477.4|14476|14478.9|14477.5|14450.9|14449.5|640
1654068900000|2022-06-01 07:35:00|14476.9|14475.5|14469.4|14468|14482.4|14481|14467.4|14466|374
1654069200000|2022-06-01 07:40:00|14468.9|14467.5|14449.1|14447.7|14472.1|14470.7|14441.6|14440.2|805
1654069500000|2022-06-01 07:45:00|14450.1|14448.7|14447.1|14445.7|14452.6|14451.2|14444.6|14443.2|288
1654069800000|2022-06-01 07:50:00|14447.6|14446.2|14435.6|14434.2|14454.6|14453.2|14430.1|14428.7|413
1654070100000|2022-06-01 07:55:00|14435.1|14433.7|14437.1|14435.7|14449.6|14448.2|14435.1|14433.7|359
1654070400000|2022-06-01 08:00:00|14436.6|14435.2|14433.6|14432.2|14443.6|14442.2|14428.1|14426.7|451
1654070700000|2022-06-01 08:05:00|14434.1|14432.7|14407.1|14405.7|14437.6|14436.2|14384.6|14383.2|1288
1654071000000|2022-06-01 08:10:00|14407.6|14406.2|14396.1|14394.7|14408.6|14407.2|14393.6|14392.2|531
1654071300000|2022-06-01 08:15:00|14395.6|14394.2|14394.1|14392.7|14409.1|14407.7|14392.6|14391.2|504
1654071600000|2022-06-01 08:20:00|14393.6|14392.2|14407.1|14405.7|14409.6|14408.2|14391.6|14390.2|379
1654071900000|2022-06-01 08:25:00|14407.6|14406.2|14412.6|14411.2|14414.6|14413.2|14406.1|14404.7|310
1654072200000|2022-06-01 08:30:00|14413.1|14411.7|14417.6|14416.2|14424.1|14422.7|14412.6|14411.2|423
1654072500000|2022-06-01 08:35:00|14417.1|14415.7|14411.1|14409.7|14421.6|14420.2|14403.1|14401.7|249
1654072800000|2022-06-01 08:40:00|14410.6|14409.2|14413.1|14411.7|14418.1|14416.7|14406.1|14404.7|280
1654073100000|2022-06-01 08:45:00|14413.6|14412.2|14426.1|14424.7|14427.1|14425.7|14411.6|14410.2|380
1654073400000|2022-06-01 08:50:00|14425.6|14424.2|14420.6|14419.2|14427.1|14425.7|14415.6|14414.2|203
1654073700000|2022-06-01 08:55:00|14421.1|14419.7|14415.1|14413.7|14423.1|14421.7|14412.1|14410.7|241
1654074000000|2022-06-01 09:00:00|14415.6|14414.2|14419.6|14418.2|14427.6|14426.2|14413.6|14412.2|270
1654074300000|2022-06-01 09:05:00|14420.1|14418.7|14437.1|14435.7|14446.1|14444.7|14419.6|14418.2|649
1654074600000|2022-06-01 09:10:00|14437.6|14436.2|14429.6|14428.2|14438.1|14436.7|14426.6|14425.2|231
1654074900000|2022-06-01 09:15:00|14429.1|14427.7|14429.6|14428.2|14432.6|14431.2|14425.6|14424.2|196
1654075200000|2022-06-01 09:20:00|14430.1|14428.7|14435.1|14433.7|14438.6|14437.2|14426.6|14425.2|217
1654075500000|2022-06-01 09:25:00|14435.6|14434.2|14440.6|14439.2|14442.6|14441.2|14433.6|14432.2|185
1654075800000|2022-06-01 09:30:00|14441.1|14439.7|14449.6|14448.2|14450.6|14449.2|14440.1|14438.7|215
1654076100000|2022-06-01 09:35:00|14449.1|14447.7|14451.1|14449.7|14454.6|14453.2|14449.1|14447.7|253
1654076400000|2022-06-01 09:40:00|14450.6|14449.2|14448.1|14446.7|14451.6|14450.2|14442.6|14441.2|250
1654076700000|2022-06-01 09:45:00|14448.6|14447.2|14438.1|14436.7|14449.1|14447.7|14437.1|14435.7|180
1654077000000|2022-06-01 09:50:00|14437.6|14436.2|14438.6|14437.2|14439.1|14437.7|14430.6|14429.2|222
1654077300000|2022-06-01 09:55:00|14438.1|14436.7|14428.1|14426.7|14439.6|14438.2|14427.6|14426.2|152
1654077600000|2022-06-01 10:00:00|14428.6|14427.2|14425.1|14423.7|14433.6|14432.2|14420.6|14419.2|342
1654077900000|2022-06-01 10:05:00|14424.6|14423.2|14427.1|14425.7|14428.1|14426.7|14420.6|14419.2|221
1654078200000|2022-06-01 10:10:00|14427.6|14426.2|14424.1|14422.7|14428.6|14427.2|14420.6|14419.2|271
1654078500000|2022-06-01 10:15:00|14423.6|14422.2|14424.6|14423.2|14428.1|14426.7|14417.6|14416.2|234
1654078800000|2022-06-01 10:20:00|14425.1|14423.7|14427.6|14426.2|14430.1|14428.7|14420.6|14419.2|187
1654079100000|2022-06-01 10:25:00|14428.1|14426.7|14421.1|14419.7|14430.1|14428.7|14416.6|14415.2|295
1654079400000|2022-06-01 10:30:00|14420.6|14419.2|14426.6|14425.2|14429.6|14428.2|14420.6|14419.2|227
1654079700000|2022-06-01 10:35:00|14427.1|14425.7|14418.6|14417.2|14431.1|14429.7|14416.1|14414.7|208
1654080000000|2022-06-01 10:40:00|14419.1|14417.7|14424.6|14423.2|14426.1|14424.7|14418.6|14417.2|123
1654080300000|2022-06-01 10:45:00|14425.1|14423.7|14420.1|14418.7|14426.6|14425.2|14419.6|14418.2|81
1654080600000|2022-06-01 10:50:00|14420.6|14419.2|14410.1|14408.7|14420.6|14419.2|14410.1|14408.7|143
1654080900000|2022-06-01 10:55:00|14410.6|14409.2|14416.1|14414.7|14420.1|14418.7|14404.6|14403.2|237
1654081200000|2022-06-01 11:00:00|14416.6|14415.2|14426.1|14424.7|14427.6|14426.2|14415.6|14414.2|202
1654081500000|2022-06-01 11:05:00|14426.6|14425.2|14433.6|14432.2|14437.1|14435.7|14424.6|14423.2|257
1654081800000|2022-06-01 11:10:00|14434.1|14432.7|14432.6|14431.2|14436.6|14435.2|14428.6|14427.2|144
1654082100000|2022-06-01 11:15:00|14432.1|14430.7|14426.1|14424.7|14434.1|14432.7|14425.6|14424.2|148
1654082400000|2022-06-01 11:20:00|14426.6|14425.2|14426.6|14425.2|14428.6|14427.2|14422.6|14421.2|134
1654082700000|2022-06-01 11:25:00|14427.1|14425.7|14428.6|14427.2|14429.1|14427.7|14424.1|14422.7|105
1654083000000|2022-06-01 11:30:00|14428.1|14426.7|14432.6|14431.2|14436.1|14434.7|14423.6|14422.2|252
1654083300000|2022-06-01 11:35:00|14433.1|14431.7|14431.1|14429.7|14439.1|14437.7|14430.6|14429.2|361
1654083600000|2022-06-01 11:40:00|14430.6|14429.2|14420.2|14418.8|14431.1|14429.7|14419.7|14418.3|150
1654083900000|2022-06-01 11:45:00|14419.7|14418.3|14426.2|14424.8|14429.7|14428.3|14418.2|14416.8|220
1654084200000|2022-06-01 11:50:00|14426.7|14425.3|14427.7|14426.3|14429.2|14427.8|14421.2|14419.8|191
1654084500000|2022-06-01 11:55:00|14428.2|14426.8|14437.2|14435.8|14437.7|14436.3|14425.2|14423.8|241
1654084800000|2022-06-01 12:00:00|14437.7|14436.3|14444.7|14443.3|14447.7|14446.3|14433.7|14432.3|325
1654085100000|2022-06-01 12:05:00|14444.2|14442.8|14439.7|14438.3|14446.2|14444.8|14436.2|14434.8|265
1654085400000|2022-06-01 12:10:00|14439.2|14437.8|14441.7|14440.3|14443.2|14441.8|14438.2|14436.8|213
1654085700000|2022-06-01 12:15:00|14440.2|14438.8|14440.2|14438.8|14444.2|14442.8|14436.7|14435.3|214
1654086000000|2022-06-01 12:20:00|14440.7|14439.3|14452.7|14451.3|14454.2|14452.8|14438.2|14436.8|283
1654086300000|2022-06-01 12:25:00|14452.2|14450.8|14459.7|14458.3|14462.2|14460.8|14451.2|14449.8|316
1654086600000|2022-06-01 12:30:00|14460.2|14458.8|14458.2|14456.8|14461.2|14459.8|14456.2|14454.8|266
1654086900000|2022-06-01 12:35:00|14458.7|14457.3|14464.2|14462.8|14465.2|14463.8|14458.2|14456.8|275
1654087200000|2022-06-01 12:40:00|14464.7|14463.3|14472.2|14470.8|14472.2|14470.8|14459.7|14458.3|270
1654087500000|2022-06-01 12:45:00|14471.7|14470.3|14458.7|14457.3|14473.2|14471.8|14455.2|14453.8|280
1654087800000|2022-06-01 12:50:00|14458.2|14456.8|14459.2|14457.8|14462.2|14460.8|14455.7|14454.3|223
1654088100000|2022-06-01 12:55:00|14458.7|14457.3|14455.7|14454.3|14464.7|14463.3|14455.2|14453.8|170
1654088400000|2022-06-01 13:00:00|14456.2|14454.8|14453.7|14452.3|14460.7|14459.3|14450.2|14448.8|248
1654088700000|2022-06-01 13:05:00|14454.2|14452.8|14473.7|14472.3|14474.2|14472.8|14453.2|14451.8|377
1654089000000|2022-06-01 13:10:00|14474.2|14472.8|14473.7|14472.3|14478.2|14476.8|14466.7|14465.3|422
1654089300000|2022-06-01 13:15:00|14473.2|14471.8|14473.7|14472.3|14476.2|14474.8|14466.7|14465.3|237
1654089600000|2022-06-01 13:20:00|14474.2|14472.8|14472.2|14470.8|14474.2|14472.8|14468.2|14466.8|217
1654089900000|2022-06-01 13:25:00|14472.7|14471.3|14473.2|14471.8|14475.2|14473.8|14469.2|14467.8|279
1654090200000|2022-06-01 13:30:00|14472.2|14470.8|14475.2|14473.8|14487.7|14486.3|14469.7|14468.3|1016
1654090500000|2022-06-01 13:35:00|14475.7|14474.3|14462.2|14460.8|14487.7|14486.3|14461.2|14459.8|1190
1654090800000|2022-06-01 13:40:00|14461.7|14460.3|14465.7|14464.3|14469.7|14468.3|14460.2|14458.8|592
1654091100000|2022-06-01 13:45:00|14466.2|14464.8|14462.7|14461.3|14473.2|14471.8|14456.2|14454.8|703
1654091400000|2022-06-01 13:50:00|14463.2|14461.8|14471.7|14470.3|14474.7|14473.3|14457.2|14455.8|420
1654091700000|2022-06-01 13:55:00|14472.2|14470.8|14462.2|14460.8|14476.2|14474.8|14461.7|14460.3|368
1654092000000|2022-06-01 14:00:00|14463.2|14461.8|14448.7|14447.3|14473.2|14471.8|14440.7|14439.3|1055
1654092300000|2022-06-01 14:05:00|14449.7|14448.3|14422.7|14421.3|14450.2|14448.8|14417.2|14415.8|956
1654092600000|2022-06-01 14:10:00|14423.2|14421.8|14416.2|14414.8|14432.2|14430.8|14409.2|14407.8|1286
1654092900000|2022-06-01 14:15:00|14415.7|14414.3|14400.2|14398.8|14417.2|14415.8|14397.2|14395.8|1086
1654093200000|2022-06-01 14:20:00|14399.7|14398.3|14401.7|14400.3|14412.7|14411.3|14397.2|14395.8|850
1654093500000|2022-06-01 14:25:00|14402.2|14400.8|14398.2|14396.8|14407.2|14405.8|14387.7|14386.3|956
1654093800000|2022-06-01 14:30:00|14397.7|14396.3|14381.7|14380.3|14406.2|14404.8|14381.2|14379.8|969
1654094100000|2022-06-01 14:35:00|14381.2|14379.8|14380.7|14379.3|14384.7|14383.3|14369.2|14367.8|1153
1654094400000|2022-06-01 14:40:00|14380.2|14378.8|14398.2|14396.8|14402.2|14400.8|14378.2|14376.8|1135
1654094700000|2022-06-01 14:45:00|14398.7|14397.3|14377.7|14376.3|14406.2|14404.8|14376.2|14374.8|722
1654095000000|2022-06-01 14:50:00|14378.2|14376.8|14396.7|14395.3|14399.7|14398.3|14376.7|14375.3|531
1654095300000|2022-06-01 14:55:00|14396.2|14394.8|14401.2|14399.8|14407.7|14406.3|14395.2|14393.8|442
1654095600000|2022-06-01 15:00:00|14401.7|14400.3|14381.2|14379.8|14401.7|14400.3|14374.2|14372.8|722
1654095900000|2022-06-01 15:05:00|14381.7|14380.3|14366.7|14365.3|14387.7|14386.3|14366.2|14364.8|912
1654096200000|2022-06-01 15:10:00|14366.2|14364.8|14375.2|14373.8|14382.2|14380.8|14363.2|14361.8|811
1654096500000|2022-06-01 15:15:00|14374.7|14373.3|14358.7|14357.3|14375.7|14374.3|14355.2|14353.8|976
1654096800000|2022-06-01 15:20:00|14359.2|14357.8|14339.7|14338.3|14359.2|14357.8|14337.2|14335.8|1169
1654097100000|2022-06-01 15:25:00|14340.2|14338.8|14339.2|14337.8|14342.2|14340.8|14328.2|14326.8|2044
1654097400000|2022-06-01 15:30:00|14339.9|14337.1|14341.9|14339.1|14352.9|14350.1|14329.9|14327.1|2455
1654097700000|2022-06-01 15:35:00|14343.4|14340.6|14340.4|14337.6|14344.9|14342.1|14324.4|14321.6|1152
1654098000000|2022-06-01 15:40:00|14339.9|14337.1|14325.9|14323.1|14339.9|14337.1|14324.9|14322.1|533
1654098300000|2022-06-01 15:45:00|14325.4|14322.6|14317.4|14314.6|14334.9|14332.1|14316.9|14314.1|633
1654098600000|2022-06-01 15:50:00|14317.9|14315.1|14329.4|14326.6|14330.4|14327.6|14315.4|14312.6|460
1654098900000|2022-06-01 15:55:00|14329.9|14327.1|14331.4|14328.6|14337.9|14335.1|14325.9|14323.1|317
1654099200000|2022-06-01 16:00:00|14330.9|14328.1|14324.4|14321.6|14332.9|14330.1|14317.9|14315.1|313
1654099500000|2022-06-01 16:05:00|14323.9|14321.1|14335.9|14333.1|14339.9|14337.1|14323.4|14320.6|309
1654099800000|2022-06-01 16:10:00|14335.4|14332.6|14337.4|14334.6|14338.4|14335.6|14326.9|14324.1|286
1654100100000|2022-06-01 16:15:00|14336.9|14334.1|14349.9|14347.1|14351.9|14349.1|14335.4|14332.6|325
1654100400000|2022-06-01 16:20:00|14349.4|14346.6|14355.9|14353.1|14360.9|14358.1|14347.9|14345.1|216
1654100700000|2022-06-01 16:25:00|14356.4|14353.6|14344.4|14341.6|14359.9|14357.1|14343.9|14341.1|172
1654101000000|2022-06-01 16:30:00|14344.9|14342.1|14352.4|14349.6|14360.9|14358.1|14343.9|14341.1|201
1654101300000|2022-06-01 16:35:00|14352.9|14350.1|14350.4|14347.6|14356.9|14354.1|14347.9|14345.1|149
1654101600000|2022-06-01 16:40:00|14349.9|14347.1|14347.9|14345.1|14356.4|14353.6|14346.9|14344.1|160
1654101900000|2022-06-01 16:45:00|14347.4|14344.6|14336.4|14333.6|14348.9|14346.1|14332.4|14329.6|213
1654102200000|2022-06-01 16:50:00|14336.9|14334.1|14349.9|14347.1|14350.9|14348.1|14332.9|14330.1|211
1654102500000|2022-06-01 16:55:00|14349.4|14346.6|14355.9|14353.1|14358.9|14356.1|14344.4|14341.6|175
1654102800000|2022-06-01 17:00:00|14356.4|14353.6|14356.9|14354.1|14363.9|14361.1|14350.9|14348.1|120
1654103100000|2022-06-01 17:05:00|14356.4|14353.6|14377.4|14374.6|14377.9|14375.1|14354.4|14351.6|225
1654103400000|2022-06-01 17:10:00|14376.9|14374.1|14372.9|14370.1|14383.4|14380.6|14370.4|14367.6|214
1654103700000|2022-06-01 17:15:00|14372.4|14369.6|14380.4|14377.6|14384.9|14382.1|14371.4|14368.6|139
1654104000000|2022-06-01 17:20:00|14380.9|14378.1|14379.9|14377.1|14387.9|14385.1|14375.9|14373.1|210
1654104300000|2022-06-01 17:25:00|14380.4|14377.6|14384.9|14382.1|14390.9|14388.1|14378.9|14376.1|143
1654104600000|2022-06-01 17:30:00|14384.4|14381.6|14389.4|14386.6|14390.4|14387.6|14375.9|14373.1|219
1654104900000|2022-06-01 17:35:00|14389.9|14387.1|14400.4|14397.6|14403.4|14400.6|14387.4|14384.6|217
1654105200000|2022-06-01 17:40:00|14400.9|14398.1|14400.9|14398.1|14403.9|14401.1|14395.4|14392.6|139
1654105500000|2022-06-01 17:45:00|14401.4|14398.6|14394.9|14392.1|14404.9|14402.1|14391.9|14389.1|224
1654105800000|2022-06-01 17:50:00|14395.4|14392.6|14383.4|14380.6|14398.9|14396.1|14382.9|14380.1|151
1654106100000|2022-06-01 17:55:00|14382.9|14380.1|14390.9|14388.1|14401.4|14398.6|14382.9|14380.1|267
1654106400000|2022-06-01 18:00:00|14391.4|14388.6|14398.4|14395.6|14400.9|14398.1|14388.4|14385.6|165
1654106700000|2022-06-01 18:05:00|14397.9|14395.1|14396.9|14394.1|14402.9|14400.1|14388.9|14386.1|151
1654107000000|2022-06-01 18:10:00|14396.4|14393.6|14394.4|14391.6|14398.4|14395.6|14387.4|14384.6|147
1654107300000|2022-06-01 18:15:00|14394.9|14392.1|14395.4|14392.6|14400.9|14398.1|14388.9|14386.1|110
1654107600000|2022-06-01 18:20:00|14394.9|14392.1|14415.4|14412.6|14417.4|14414.6|14389.9|14387.1|227
1654107900000|2022-06-01 18:25:00|14414.9|14412.1|14422.4|14419.6|14431.9|14429.1|14411.9|14409.1|323
1654108200000|2022-06-01 18:30:00|14421.9|14419.1|14423.4|14420.6|14426.4|14423.6|14418.9|14416.1|273
1654108500000|2022-06-01 18:35:00|14422.9|14420.1|14411.4|14408.6|14425.9|14423.1|14410.9|14408.1|181
1654108800000|2022-06-01 18:40:00|14410.9|14408.1|14425.9|14423.1|14427.9|14425.1|14410.9|14408.1|167
1654109100000|2022-06-01 18:45:00|14425.4|14422.6|14418.4|14415.6|14428.4|14425.6|14414.4|14411.6|176
1654109400000|2022-06-01 18:50:00|14418.9|14416.1|14407.4|14404.6|14419.4|14416.6|14406.4|14403.6|127
1654109700000|2022-06-01 18:55:00|14407.9|14405.1|14406.4|14403.6|14413.4|14410.6|14403.4|14400.6|174
1654110000000|2022-06-01 19:00:00|14406.9|14404.1|14396.4|14393.6|14410.9|14408.1|14391.4|14388.6|197
1654110300000|2022-06-01 19:05:00|14395.9|14393.1|14406.9|14404.1|14411.9|14409.1|14394.9|14392.1|165
1654110600000|2022-06-01 19:10:00|14406.4|14403.6|14419.4|14416.6|14421.9|14419.1|14404.4|14401.6|114
1654110900000|2022-06-01 19:15:00|14418.9|14416.1|14415.9|14413.1|14425.9|14423.1|14412.4|14409.6|170
1654111200000|2022-06-01 19:20:00|14415.4|14412.6|14414.4|14411.6|14421.4|14418.6|14411.4|14408.6|111
1654111500000|2022-06-01 19:25:00|14413.4|14410.6|14410.4|14407.6|14416.4|14413.6|14405.9|14403.1|112
1654111800000|2022-06-01 19:30:00|14410.9|14408.1|14398.4|14395.6|14410.9|14408.1|14395.9|14393.1|237
1654112100000|2022-06-01 19:35:00|14399.4|14396.6|14411.4|14408.6|14412.4|14409.6|14391.9|14389.1|144
1654112400000|2022-06-01 19:40:00|14411.9|14409.1|14405.9|14403.1|14416.9|14414.1|14405.9|14403.1|194
1654112700000|2022-06-01 19:45:00|14405.4|14402.6|14407.9|14405.1|14413.4|14410.6|14399.9|14397.1|202
1654113000000|2022-06-01 19:50:00|14407.4|14404.6|14381.4|14378.6|14413.9|14411.1|14379.9|14377.1|475
1654113300000|2022-06-01 19:55:00|14380.4|14377.6|14366.9|14364.1|14384.9|14382.1|14362.4|14359.6|460
1654113600000|2022-06-01 20:00:00|14362.7|14355.7|14368.1|14361.1|14374.6|14367.6|14358.9|14351.9|14
1654113900000|2022-06-01 20:05:00|14368.8|14361.8|14365.1|14358.1|14371.7|14364.7|14355.9|14348.9|0
1654114200000|2022-06-01 20:10:00|14364.8|14357.8|14371.1|14364.1|14371.1|14364.1|14361.2|14354.2|0
1654114500000|2022-06-01 20:15:00|14371.4|14364.4|14363.7|14356.7|14372.8|14365.8|14363|14356|0
1654114800000|2022-06-01 20:20:00|14363|14356|14367.1|14360.1|14367.1|14360.1|14360.2|14353.2|0
1654115100000|2022-06-01 20:25:00|14367.5|14360.5|14368.7|14361.7|14369.7|14362.7|14366.4|14359.4|0
1654115400000|2022-06-01 20:30:00|14368|14361|14365.5|14358.5|14371.7|14364.7|14364.8|14357.8|0
1654115700000|2022-06-01 20:35:00|14365.1|14358.1|14364.8|14357.8|14367.6|14360.6|14364.1|14357.1|0
1654116000000|2022-06-01 20:40:00|14365.5|14358.5|14360.6|14353.6|14365.5|14358.5|14359.8|14352.8|0
1654116300000|2022-06-01 20:45:00|14361.3|14354.3|14367.9|14360.9|14369.3|14362.3|14358.6|14351.6|0
1654116600000|2022-06-01 20:50:00|14366.9|14359.9|14361.3|14354.3|14369.9|14362.9|14360.6|14353.6|0
1654116900000|2022-06-01 20:55:00|14361.6|14354.6|14365.9|14358.9|14367.2|14360.2|14356.4|14349.4|0
1654117200000|2022-06-01 21:00:00|14365.7|14358.7|14364.7|14357.7|14368.3|14361.3|14364.3|14357.3|0
1654117500000|2022-06-01 21:05:00|14365.1|14358.1|14365.1|14358.1|14365.1|14358.1|14364.8|14357.8|0
1654117800000|2022-06-01 21:10:00|14365.2|14358.2|14364.3|14357.3|14365.4|14358.4|14364.2|14357.2|0
1654118100000|2022-06-01 21:15:00|14365.7|14358.7|14367|14360|14367.2|14360.2|14365.6|14358.6|0
1654118400000|2022-06-01 21:20:00|14367.2|14360.2|14367.7|14360.7|14367.7|14360.7|14366.9|14359.9|0
1654118700000|2022-06-01 21:25:00|14367.6|14360.6|14367.5|14360.5|14367.6|14360.6|14366.3|14359.3|0
1654119000000|2022-06-01 21:30:00|14367.6|14360.6|14367|14360|14367.8|14360.8|14366.3|14359.3|0
1654119300000|2022-06-01 21:35:00|14366.8|14359.8|14367.3|14360.3|14367.3|14360.3|14366.8|14359.8|0
1654119600000|2022-06-01 21:40:00|14367.5|14360.5|14367.1|14360.1|14368.2|14361.2|14367.1|14360.1|0
1654119900000|2022-06-01 21:45:00|14367.3|14360.3|14365.5|14358.5|14367.4|14360.4|14365.3|14358.3|0
1654120200000|2022-06-01 21:50:00|14364.5|14357.5|14365.5|14358.5|14365.5|14358.5|14364.3|14357.3|0
1654120500000|2022-06-01 21:55:00|14365.8|14358.8|14365.3|14358.3|14367.6|14360.6|14365.3|14358.3|0
1654120800000|2022-06-01 22:00:00|14370|14363|14369.6|14362.6|14372.2|14365.2|14364.6|14357.6|0
1654121100000|2022-06-01 22:05:00|14369.9|14362.9|14365|14358|14371|14364|14363.9|14356.9|0
1654121400000|2022-06-01 22:10:00|14365.3|14358.3|14363.5|14356.5|14365.3|14358.3|14358.9|14351.9|0
1654121700000|2022-06-01 22:15:00|14363.9|14356.9|14370.5|14363.5|14373.8|14366.8|14363.9|14356.9|0
1654122000000|2022-06-01 22:20:00|14370.8|14363.8|14363.8|14356.8|14372.6|14365.6|14359.6|14352.6|0
1654122300000|2022-06-01 22:25:00|14364.5|14357.5|14360.6|14353.6|14365.2|14358.2|14360.3|14353.3|0
1654122600000|2022-06-01 22:30:00|14360.3|14353.3|14358.8|14351.8|14363.1|14356.1|14354.1|14347.1|0
1654122900000|2022-06-01 22:35:00|14359.5|14352.5|14354.4|14347.4|14360.2|14353.2|14352.9|14345.9|0
1654123200000|2022-06-01 22:40:00|14353.7|14346.7|14355.8|14348.8|14361.4|14354.4|14352.9|14345.9|0
1654123500000|2022-06-01 22:45:00|14355.4|14348.4|14350.7|14343.7|14358.8|14351.8|14348.9|14341.9|0
1654123800000|2022-06-01 22:50:00|14351.1|14344.1|14352.7|14345.7|14353.7|14346.7|14348.2|14341.2|0
1654124100000|2022-06-01 22:55:00|14353|14346|14350.5|14343.5|14354.1|14347.1|14349.9|14342.9|0
1654124400000|2022-06-01 23:00:00|14351.2|14344.2|14353.4|14346.4|14355.5|14348.5|14347.8|14340.8|0
1654124700000|2022-06-01 23:05:00|14353|14346|14350.5|14343.5|14354.6|14347.6|14349.8|14342.8|0
1654125000000|2022-06-01 23:10:00|14349.8|14342.8|14354.3|14347.3|14355.4|14348.4|14346.6|14339.6|0
1654125300000|2022-06-01 23:15:00|14354.7|14347.7|14353.1|14346.1|14356.1|14349.1|14351|14344|0
1654125600000|2022-06-01 23:20:00|14353.5|14346.5|14355.5|14348.5|14357.4|14350.4|14352.5|14345.5|0
1654125900000|2022-06-01 23:25:00|14355.8|14348.8|14357.6|14350.6|14359.3|14352.3|14355.5|14348.5|0
1654126200000|2022-06-01 23:30:00|14357.9|14350.9|14354|14347|14359.7|14352.7|14353.3|14346.3|0
1654126500000|2022-06-01 23:35:00|14353.6|14346.6|14352.3|14345.3|14355.9|14348.9|14351.6|14344.6|0
1654126800000|2022-06-01 23:40:00|14353|14346|14342.2|14335.2|14353|14346|14339.9|14332.9|0
1654127100000|2022-06-01 23:45:00|14341.5|14334.5|14343|14336|14343.9|14336.9|14338.1|14331.1|0
1654127400000|2022-06-01 23:50:00|14342.6|14335.6|14338.5|14331.5|14343|14336|14336.8|14329.8|0
1654127700000|2022-06-01 23:55:00|14338.9|14331.9|14341.6|14334.6|14342.6|14335.6|14337.2|14330.2|0
1654128000000|2022-06-02 00:00:00|14342.3|14335.3|14334.6|14327.6|14347.8|14340.8|14333.6|14326.6|0
1654128300000|2022-06-02 00:05:00|14334.3|14327.3|14343.6|14336.6|14344.6|14337.6|14331.3|14324.3|0
1654128600000|2022-06-02 00:10:00|14343.9|14336.9|14352.3|14345.3|14354.1|14347.1|14340.8|14333.8|0
1654128900000|2022-06-02 00:15:00|14353.7|14346.7|14372.5|14366.5|14373.5|14367.5|14347.5|14341.5|228
1654129200000|2022-06-02 00:20:00|14373|14367|14378|14372|14380|14374|14367|14361|44
1654129500000|2022-06-02 00:25:00|14377.5|14371.5|14372.5|14366.5|14390|14384|14370.5|14364.5|38
1654129800000|2022-06-02 00:30:00|14373|14367|14368.5|14362.5|14375|14369|14367.5|14361.5|5
1654130100000|2022-06-02 00:35:00|14368|14362|14378.5|14372.5|14381.5|14375.5|14365|14359|29
1654130400000|2022-06-02 00:40:00|14379|14373|14376|14370|14384|14378|14373.5|14367.5|13
1654130700000|2022-06-02 00:45:00|14380|14374|14389|14383|14389|14383|14375|14369|31
1654131000000|2022-06-02 00:50:00|14389.5|14383.5|14379|14373|14390|14384|14377|14371|7
1654131300000|2022-06-02 00:55:00|14378.5|14372.5|14380.5|14374.5|14383|14377|14377.5|14371.5|7
1654131600000|2022-06-02 01:00:00|14381|14375|14371.5|14365.5|14383|14377|14370.5|14364.5|16
1654131900000|2022-06-02 01:05:00|14371|14365|14376.5|14370.5|14376.5|14370.5|14366.5|14360.5|11
1654132200000|2022-06-02 01:10:00|14377|14371|14373|14367|14379|14373|14371.5|14365.5|0
1654132500000|2022-06-02 01:15:00|14372.5|14366.5|14369.5|14363.5|14376.5|14370.5|14366|14360|11
1654132800000|2022-06-02 01:20:00|14370|14364|14374|14368|14380|14374|14370|14364|14
1654133100000|2022-06-02 01:25:00|14374.5|14368.5|14379.5|14373.5|14380|14374|14371|14365|16
1654133400000|2022-06-02 01:30:00|14380|14374|14384.5|14378.5|14387.5|14381.5|14378.5|14372.5|30
1654133700000|2022-06-02 01:35:00|14384|14378|14383|14377|14385|14379|14379.5|14373.5|16
1654134000000|2022-06-02 01:40:00|14382.5|14376.5|14373.5|14367.5|14384.5|14378.5|14373|14367|27
1654134300000|2022-06-02 01:45:00|14373|14367|14378.5|14372.5|14381|14375|14373|14367|30
1654134600000|2022-06-02 01:50:00|14376.5|14370.5|14379.5|14373.5|14383.5|14377.5|14372|14366|21
1654134900000|2022-06-02 01:55:00|14379|14373|14369.5|14363.5|14379.5|14373.5|14368.5|14362.5|15
1654135200000|2022-06-02 02:00:00|14369|14363|14359.5|14353.5|14369.5|14363.5|14356|14350|52
1654135500000|2022-06-02 02:05:00|14358.5|14352.5|14371|14365|14372.5|14366.5|14355.5|14349.5|24
1654135800000|2022-06-02 02:10:00|14370.5|14364.5|14372.5|14366.5|14373.5|14367.5|14365.5|14359.5|6
1654136100000|2022-06-02 02:15:00|14373.5|14367.5|14378.5|14372.5|14380.5|14374.5|14370.5|14364.5|18
1654136400000|2022-06-02 02:20:00|14380.5|14374.5|14373|14367|14381|14375|14369.5|14363.5|21
1654136700000|2022-06-02 02:25:00|14372.5|14366.5|14374|14368|14378|14372|14370.5|14364.5|9
1654137000000|2022-06-02 02:30:00|14373.5|14367.5|14375.5|14369.5|14378.5|14372.5|14369|14363|15
1654137300000|2022-06-02 02:35:00|14376|14370|14370|14364|14379.5|14373.5|14367|14361|21
1654137600000|2022-06-02 02:40:00|14369.5|14363.5|14362.5|14356.5|14370|14364|14361.5|14355.5|27
1654137900000|2022-06-02 02:45:00|14362|14356|14372|14366|14373|14367|14360|14354|10
1654138200000|2022-06-02 02:50:00|14372.5|14366.5|14365.5|14359.5|14372.5|14366.5|14362|14356|22
1654138500000|2022-06-02 02:55:00|14365|14359|14352|14346|14367.5|14361.5|14351.5|14345.5|48
1654138800000|2022-06-02 03:00:00|14352.5|14346.5|14353.5|14347.5|14357.5|14351.5|14352.5|14346.5|10
1654139100000|2022-06-02 03:05:00|14353|14347|14353|14347|14362.5|14356.5|14350.5|14344.5|34
1654139400000|2022-06-02 03:10:00|14352.5|14346.5|14348.5|14342.5|14352.5|14346.5|14345.5|14339.5|19
1654139700000|2022-06-02 03:15:00|14349|14343|14352.5|14346.5|14355|14349|14349|14343|5
1654140000000|2022-06-02 03:20:00|14353|14347|14352.5|14346.5|14356|14350|14351.5|14345.5|16
1654140300000|2022-06-02 03:25:00|14353|14347|14352|14346|14356.5|14350.5|14351|14345|9
1654140600000|2022-06-02 03:30:00|14352.5|14346.5|14349.5|14343.5|14356.5|14350.5|14347.5|14341.5|8
1654140900000|2022-06-02 03:35:00|14349|14343|14347.5|14341.5|14350|14344|14341|14335|8
1654141200000|2022-06-02 03:40:00|14348|14342|14349|14343|14354.5|14348.5|14348|14342|4
1654141500000|2022-06-02 03:45:00|14349.5|14343.5|14351.5|14345.5|14353.5|14347.5|14347.5|14341.5|10
1654141800000|2022-06-02 03:50:00|14352|14346|14349|14343|14354|14348|14348.5|14342.5|4
1654142100000|2022-06-02 03:55:00|14348.5|14342.5|14351.5|14345.5|14352|14346|14348|14342|6
1654142400000|2022-06-02 04:00:00|14352|14346|14350|14344|14354|14348|14349|14343|10
1654142700000|2022-06-02 04:05:00|14350.5|14344.5|14346.5|14340.5|14352.5|14346.5|14346|14340|11
1654143000000|2022-06-02 04:10:00|14348.5|14342.5|14348|14342|14350.5|14344.5|14347|14341|6
1654143300000|2022-06-02 04:15:00|14349.5|14343.5|14359.5|14353.5|14359.5|14353.5|14348|14342|14
1654143600000|2022-06-02 04:20:00|14359|14353|14353|14347|14359.5|14353.5|14353|14347|4
1654143900000|2022-06-02 04:25:00|14353.5|14347.5|14353.5|14347.5|14355|14349|14352.5|14346.5|2
1654144200000|2022-06-02 04:30:00|14354|14348|14355.5|14349.5|14357|14351|14352|14346|5
1654144500000|2022-06-02 04:35:00|14355|14349|14359.5|14353.5|14359.5|14353.5|14353.5|14347.5|9
1654144800000|2022-06-02 04:40:00|14360|14354|14357.5|14351.5|14361.5|14355.5|14357.5|14351.5|8
1654145100000|2022-06-02 04:45:00|14358|14352|14356|14350|14360|14354|14355.5|14349.5|2
1654145400000|2022-06-02 04:50:00|14355.5|14349.5|14359.5|14353.5|14360|14354|14353|14347|14
1654145700000|2022-06-02 04:55:00|14360|14354|14359.5|14353.5|14361|14355|14358.5|14352.5|7
1654146000000|2022-06-02 05:00:00|14360|14354|14357|14351|14364.5|14358.5|14356.5|14350.5|12
1654146300000|2022-06-02 05:05:00|14356.5|14350.5|14350.5|14344.5|14358.5|14352.5|14349.5|14343.5|7
1654146600000|2022-06-02 05:10:00|14350|14344|14336.5|14330.5|14350|14344|14336|14330|35
1654146900000|2022-06-02 05:15:00|14337|14331|14341|14335|14346|14340|14334|14328|129
1654147200000|2022-06-02 05:20:00|14340.5|14334.5|14340.5|14334.5|14345|14339|14336|14330|43
1654147500000|2022-06-02 05:25:00|14340|14334|14347.5|14341.5|14348|14342|14337.5|14331.5|19
1654147800000|2022-06-02 05:30:00|14348|14342|14344|14338|14348.5|14342.5|14342.5|14336.5|27
1654148100000|2022-06-02 05:35:00|14343.5|14337.5|14343|14337|14346.5|14340.5|14335.5|14329.5|3
1654148400000|2022-06-02 05:40:00|14343.5|14337.5|14349.5|14343.5|14350.5|14344.5|14342.5|14336.5|24
1654148700000|2022-06-02 05:45:00|14349|14343|14353.5|14347.5|14357.5|14351.5|14347.5|14341.5|35
1654149000000|2022-06-02 05:50:00|14354|14348|14363|14357|14363.5|14357.5|14354|14348|30
1654149300000|2022-06-02 05:55:00|14363.5|14357.5|14359.5|14353.5|14366|14360|14358.5|14352.5|64
1654149600000|2022-06-02 06:00:00|14357.9|14355.1|14370.9|14368.1|14376.9|14374.1|14354.9|14352.1|214
1654149900000|2022-06-02 06:05:00|14371.4|14368.6|14380.4|14377.6|14382.9|14380.1|14366.4|14363.6|141
1654150200000|2022-06-02 06:10:00|14379.9|14377.1|14377.9|14375.1|14382.4|14379.6|14373.9|14371.1|84
1654150500000|2022-06-02 06:15:00|14378.4|14375.6|14367.4|14364.6|14379.4|14376.6|14366.9|14364.1|130
1654150800000|2022-06-02 06:20:00|14366.9|14364.1|14371.4|14368.6|14371.9|14369.1|14364.4|14361.6|29
1654151100000|2022-06-02 06:25:00|14371.9|14369.1|14372.4|14369.6|14375.4|14372.6|14367.4|14364.6|89
1654151400000|2022-06-02 06:30:00|14372.9|14370.1|14362.4|14359.6|14376.4|14373.6|14360.4|14357.6|124
1654151700000|2022-06-02 06:35:00|14361.9|14359.1|14361.4|14358.6|14366.9|14364.1|14360.9|14358.1|42
1654152000000|2022-06-02 06:40:00|14361.9|14359.1|14364.4|14361.6|14369.9|14367.1|14360.9|14358.1|39
1654152300000|2022-06-02 06:45:00|14363.9|14361.1|14379.4|14376.6|14379.9|14377.1|14363.9|14361.1|97
1654152600000|2022-06-02 06:50:00|14379.9|14377.1|14385.4|14382.6|14388.4|14385.6|14376.9|14374.1|159
1654152900000|2022-06-02 06:55:00|14384.9|14382.1|14399.4|14396.6|14400.4|14397.6|14384.9|14382.1|388
1654153200000|2022-06-02 07:00:00|14398.7|14397.3|14404.7|14403.3|14406.7|14405.3|14385.7|14384.3|1295
1654153500000|2022-06-02 07:05:00|14403.7|14402.3|14406.2|14404.8|14418.2|14416.8|14400.2|14398.8|779
1654153800000|2022-06-02 07:10:00|14407.7|14406.3|14412.7|14411.3|14416.2|14414.8|14392.7|14391.3|605
1654154100000|2022-06-02 07:15:00|14412.2|14410.8|14426.2|14424.8|14428.7|14427.3|14406.7|14405.3|654
1654154400000|2022-06-02 07:20:00|14427.2|14425.8|14429.7|14428.3|14437.2|14435.8|14417.7|14416.3|772
1654154700000|2022-06-02 07:25:00|14429.2|14427.8|14443.7|14442.3|14448.2|14446.8|14425.7|14424.3|665
1654155000000|2022-06-02 07:30:00|14443.2|14441.8|14433.2|14431.8|14446.2|14444.8|14426.2|14424.8|621
1654155300000|2022-06-02 07:35:00|14433.7|14432.3|14447.7|14446.3|14449.7|14448.3|14429.2|14427.8|462
1654155600000|2022-06-02 07:40:00|14447.2|14445.8|14442.7|14441.3|14448.2|14446.8|14438.7|14437.3|420
1654155900000|2022-06-02 07:45:00|14443.2|14441.8|14419.2|14417.8|14446.2|14444.8|14413.7|14412.3|679
1654156200000|2022-06-02 07:50:00|14419.7|14418.3|14422.2|14420.8|14429.2|14427.8|14415.2|14413.8|567
1654156500000|2022-06-02 07:55:00|14421.7|14420.3|14423.7|14422.3|14426.7|14425.3|14408.7|14407.3|383
1654156800000|2022-06-02 08:00:00|14424.7|14423.3|14425.7|14424.3|14428.2|14426.8|14413.2|14411.8|456
1654157100000|2022-06-02 08:05:00|14425.2|14423.8|14418.7|14417.3|14427.7|14426.3|14412.2|14410.8|365
1654157400000|2022-06-02 08:10:00|14418.2|14416.8|14435.7|14434.3|14436.2|14434.8|14418.2|14416.8|374
1654157700000|2022-06-02 08:15:00|14436.2|14434.8|14455.2|14453.8|14461.2|14459.8|14430.2|14428.8|776
1654158000000|2022-06-02 08:20:00|14455.7|14454.3|14454.7|14453.3|14464.7|14463.3|14449.2|14447.8|831
1654158300000|2022-06-02 08:25:00|14454.2|14452.8|14456.7|14455.3|14460.7|14459.3|14451.7|14450.3|316
1654158600000|2022-06-02 08:30:00|14456.2|14454.8|14464.7|14463.3|14464.7|14463.3|14451.7|14450.3|427
1654158900000|2022-06-02 08:35:00|14464.2|14462.8|14462.2|14460.8|14468.2|14466.8|14457.7|14456.3|404
1654159200000|2022-06-02 08:40:00|14461.7|14460.3|14454.2|14452.8|14463.7|14462.3|14452.2|14450.8|402
1654159500000|2022-06-02 08:45:00|14453.7|14452.3|14452.2|14450.8|14457.2|14455.8|14450.2|14448.8|233
1654159800000|2022-06-02 08:50:00|14452.7|14451.3|14446.7|14445.3|14456.2|14454.8|14446.7|14445.3|267
1654160100000|2022-06-02 08:55:00|14447.2|14445.8|14437.7|14436.3|14449.2|14447.8|14436.7|14435.3|219
1654160400000|2022-06-02 09:00:00|14437.2|14435.8|14438.7|14437.3|14448.2|14446.8|14422.7|14421.3|548
1654160700000|2022-06-02 09:05:00|14438.2|14436.8|14446.2|14444.8|14449.7|14448.3|14435.2|14433.8|233
1654161000000|2022-06-02 09:10:00|14446.7|14445.3|14449.7|14448.3|14450.2|14448.8|14443.2|14441.8|140
1654161300000|2022-06-02 09:15:00|14449.2|14447.8|14453.2|14451.8|14454.2|14452.8|14447.2|14445.8|194
1654161600000|2022-06-02 09:20:00|14453.7|14452.3|14454.7|14453.3|14458.7|14457.3|14451.2|14449.8|269
1654161900000|2022-06-02 09:25:00|14455.2|14453.8|14461.7|14460.3|14464.7|14463.3|14453.2|14451.8|422
1654162200000|2022-06-02 09:30:00|14462.2|14460.8|14456.7|14455.3|14465.2|14463.8|14456.7|14455.3|207
1654162500000|2022-06-02 09:35:00|14456.2|14454.8|14455.2|14453.8|14459.2|14457.8|14451.2|14449.8|189
1654162800000|2022-06-02 09:40:00|14454.7|14453.3|14454.2|14452.8|14459.2|14457.8|14453.2|14451.8|123
1654163100000|2022-06-02 09:45:00|14453.7|14452.3|14449.7|14448.3|14455.2|14453.8|14446.2|14444.8|280
1654163400000|2022-06-02 09:50:00|14449.2|14447.8|14451.7|14450.3|14451.7|14450.3|14441.2|14439.8|261
1654163700000|2022-06-02 09:55:00|14451.2|14449.8|14446.2|14444.8|14453.7|14452.3|14445.2|14443.8|164
1654164000000|2022-06-02 10:00:00|14447.2|14445.8|14446.2|14444.8|14449.7|14448.3|14442.7|14441.3|173
1654164300000|2022-06-02 10:05:00|14446.7|14445.3|14453.2|14451.8|14454.7|14453.3|14443.7|14442.3|303
1654164600000|2022-06-02 10:10:00|14453.7|14452.3|14451.2|14449.8|14455.7|14454.3|14450.2|14448.8|107
1654164900000|2022-06-02 10:15:00|14450.7|14449.3|14445.2|14443.8|14455.2|14453.8|14444.2|14442.8|335
1654165200000|2022-06-02 10:20:00|14444.7|14443.3|14431.2|14429.8|14445.2|14443.8|14430.7|14429.3|308
1654165500000|2022-06-02 10:25:00|14431.7|14430.3|14423.7|14422.3|14431.7|14430.3|14417.2|14415.8|386
1654165800000|2022-06-02 10:30:00|14423.2|14421.8|14425.7|14424.3|14431.7|14430.3|14422.7|14421.3|240
1654166100000|2022-06-02 10:35:00|14426.2|14424.8|14440.2|14438.8|14440.2|14438.8|14426.2|14424.8|224
1654166400000|2022-06-02 10:40:00|14440.7|14439.3|14455.7|14454.3|14456.7|14455.3|14440.2|14438.8|378
1654166700000|2022-06-02 10:45:00|14456.2|14454.8|14462.7|14461.3|14464.2|14462.8|14455.7|14454.3|266
1654167000000|2022-06-02 10:50:00|14462.2|14460.8|14460.2|14458.8|14463.2|14461.8|14456.2|14454.8|157
1654167300000|2022-06-02 10:55:00|14460.7|14459.3|14460.2|14458.8|14464.7|14463.3|14459.7|14458.3|127
1654167600000|2022-06-02 11:00:00|14459.7|14458.3|14447.2|14445.8|14461.2|14459.8|14446.7|14445.3|148
1654167900000|2022-06-02 11:05:00|14446.7|14445.3|14447.2|14445.8|14448.7|14447.3|14444.2|14442.8|139
1654168200000|2022-06-02 11:10:00|14447.7|14446.3|14448.7|14447.3|14450.7|14449.3|14444.7|14443.3|101
1654168500000|2022-06-02 11:15:00|14449.2|14447.8|14443.7|14442.3|14449.7|14448.3|14443.2|14441.8|151
1654168800000|2022-06-02 11:20:00|14443.2|14441.8|14455.2|14453.8|14456.7|14455.3|14443.2|14441.8|141
1654169100000|2022-06-02 11:25:00|14454.7|14453.3|14459.2|14457.8|14459.2|14457.8|14452.2|14450.8|94
1654169400000|2022-06-02 11:30:00|14458.7|14457.3|14457.7|14456.3|14460.7|14459.3|14454.7|14453.3|139
1654169700000|2022-06-02 11:35:00|14457.2|14455.8|14462.2|14460.8|14462.7|14461.3|14455.7|14454.3|100
1654170000000|2022-06-02 11:40:00|14462.7|14461.3|14464.2|14462.8|14467.7|14466.3|14462.2|14460.8|262
1654170300000|2022-06-02 11:45:00|14463.7|14462.3|14468.2|14466.8|14472.2|14470.8|14462.7|14461.3|244
1654170600000|2022-06-02 11:50:00|14467.7|14466.3|14467.7|14466.3|14468.7|14467.3|14466.2|14464.8|137
1654170900000|2022-06-02 11:55:00|14468.2|14466.8|14466.2|14464.8|14468.2|14466.8|14463.2|14461.8|152
1654171200000|2022-06-02 12:00:00|14465.7|14464.3|14465.2|14463.8|14468.2|14466.8|14463.2|14461.8|208
1654171500000|2022-06-02 12:05:00|14464.7|14463.3|14450.2|14448.8|14465.2|14463.8|14448.7|14447.3|244
1654171800000|2022-06-02 12:10:00|14449.7|14448.3|14460.7|14459.3|14460.7|14459.3|14448.2|14446.8|207
1654172100000|2022-06-02 12:15:00|14461.2|14459.8|14455.7|14454.3|14478.2|14476.8|14447.7|14446.3|601
1654172400000|2022-06-02 12:20:00|14455.2|14453.8|14458.7|14457.3|14462.7|14461.3|14452.7|14451.3|184
1654172700000|2022-06-02 12:25:00|14458.2|14456.8|14456.7|14455.3|14462.7|14461.3|14453.2|14451.8|148
1654173000000|2022-06-02 12:30:00|14456.2|14454.8|14454.2|14452.8|14464.2|14462.8|14452.2|14450.8|406
1654173300000|2022-06-02 12:35:00|14453.7|14452.3|14455.2|14453.8|14462.7|14461.3|14452.2|14450.8|380
1654173600000|2022-06-02 12:40:00|14455.7|14454.3|14457.7|14456.3|14466.2|14464.8|14455.2|14453.8|243
1654173900000|2022-06-02 12:45:00|14457.2|14455.8|14456.7|14455.3|14460.2|14458.8|14450.2|14448.8|199
1654174200000|2022-06-02 12:50:00|14456.2|14454.8|14464.2|14462.8|14468.2|14466.8|14455.2|14453.8|376
1654174500000|2022-06-02 12:55:00|14464.7|14463.3|14456.7|14455.3|14468.2|14466.8|14455.2|14453.8|241
1654174800000|2022-06-02 13:00:00|14457.2|14455.8|14442.7|14441.3|14462.2|14460.8|14440.7|14439.3|524
1654175100000|2022-06-02 13:05:00|14442.2|14440.8|14428.7|14427.3|14450.2|14448.8|14425.7|14424.3|725
1654175400000|2022-06-02 13:10:00|14428.2|14426.8|14434.7|14433.3|14435.2|14433.8|14424.2|14422.8|305
1654175700000|2022-06-02 13:15:00|14435.2|14433.8|14439.2|14437.8|14441.2|14439.8|14429.7|14428.3|269
1654176000000|2022-06-02 13:20:00|14438.7|14437.3|14428.7|14427.3|14440.2|14438.8|14427.7|14426.3|413
1654176300000|2022-06-02 13:25:00|14428.2|14426.8|14431.2|14429.8|14434.2|14432.8|14419.2|14417.8|352
1654176600000|2022-06-02 13:30:00|14431.7|14430.3|14436.2|14434.8|14438.2|14436.8|14411.7|14410.3|1240
1654176900000|2022-06-02 13:35:00|14436.7|14435.3|14436.7|14435.3|14438.2|14436.8|14417.2|14415.8|834
1654177200000|2022-06-02 13:40:00|14436.2|14434.8|14446.7|14445.3|14449.7|14448.3|14423.7|14422.3|731
1654177500000|2022-06-02 13:45:00|14446.2|14444.8|14451.2|14449.8|14453.2|14451.8|14431.2|14429.8|499
1654177800000|2022-06-02 13:50:00|14451.7|14450.3|14433.7|14432.3|14451.7|14450.3|14433.2|14431.8|396
1654178100000|2022-06-02 13:55:00|14434.2|14432.8|14426.2|14424.8|14434.7|14433.3|14408.7|14407.3|567
1654178400000|2022-06-02 14:00:00|14425.7|14424.3|14427.2|14425.8|14439.7|14438.3|14420.2|14418.8|764
1654178700000|2022-06-02 14:05:00|14427.7|14426.3|14422.7|14421.3|14429.2|14427.8|14413.7|14412.3|544
1654179000000|2022-06-02 14:10:00|14422.2|14420.8|14455.2|14453.8|14458.2|14456.8|14418.2|14416.8|686
1654179300000|2022-06-02 14:15:00|14453.7|14452.3|14427.2|14425.8|14460.2|14458.8|14424.2|14422.8|751
1654179600000|2022-06-02 14:20:00|14427.7|14426.3|14401.7|14400.3|14434.2|14432.8|14398.2|14396.8|889
1654179900000|2022-06-02 14:25:00|14402.2|14400.8|14412.2|14410.8|14416.2|14414.8|14400.7|14399.3|695
1654180200000|2022-06-02 14:30:00|14412.7|14411.3|14421.7|14420.3|14428.2|14426.8|14407.2|14405.8|561
1654180500000|2022-06-02 14:35:00|14421.2|14419.8|14422.7|14421.3|14428.2|14426.8|14413.2|14411.8|447
1654180800000|2022-06-02 14:40:00|14423.2|14421.8|14417.2|14415.8|14427.7|14426.3|14414.2|14412.8|442
1654181100000|2022-06-02 14:45:00|14417.7|14416.3|14427.2|14425.8|14431.7|14430.3|14410.2|14408.8|563
1654181400000|2022-06-02 14:50:00|14427.7|14426.3|14432.7|14431.3|14435.7|14434.3|14422.7|14421.3|483
1654181700000|2022-06-02 14:55:00|14432.2|14430.8|14437.7|14436.3|14440.2|14438.8|14425.2|14423.8|590
1654182000000|2022-06-02 15:00:00|14438.2|14436.8|14459.2|14457.8|14462.7|14461.3|14434.7|14433.3|887
1654182300000|2022-06-02 15:05:00|14459.7|14458.3|14464.2|14462.8|14466.2|14464.8|14456.7|14455.3|558
1654182600000|2022-06-02 15:10:00|14464.7|14463.3|14479.7|14478.3|14480.7|14479.3|14464.2|14462.8|802
1654182900000|2022-06-02 15:15:00|14480.7|14479.3|14475.7|14474.3|14483.2|14481.8|14472.2|14470.8|525
1654183200000|2022-06-02 15:20:00|14476.2|14474.8|14489.2|14487.8|14489.2|14487.8|14473.7|14472.3|716
1654183500000|2022-06-02 15:25:00|14489.7|14488.3|14494.7|14493.3|14494.7|14493.3|14479.2|14477.8|1476
1654183800000|2022-06-02 15:30:00|14494.2|14492.8|14486.9|14484.1|14495.4|14492.8|14481.9|14479.1|1447
1654184100000|2022-06-02 15:35:00|14487.4|14484.6|14488.4|14485.6|14491.4|14488.6|14481.9|14479.1|791
1654184400000|2022-06-02 15:40:00|14488.9|14486.1|14510.9|14508.1|14512.4|14509.6|14488.4|14485.6|609
1654184700000|2022-06-02 15:45:00|14511.4|14508.6|14526.9|14524.1|14527.4|14524.6|14508.9|14506.1|435
1654185000000|2022-06-02 15:50:00|14526.4|14523.6|14526.9|14524.1|14534.9|14532.1|14524.4|14521.6|479
1654185300000|2022-06-02 15:55:00|14527.4|14524.6|14514.9|14512.1|14528.9|14526.1|14513.4|14510.6|510
1654185600000|2022-06-02 16:00:00|14515.4|14512.6|14523.4|14520.6|14523.9|14521.1|14510.9|14508.1|370
1654185900000|2022-06-02 16:05:00|14523.9|14521.1|14520.4|14517.6|14523.9|14521.1|14516.4|14513.6|199
1654186200000|2022-06-02 16:10:00|14519.9|14517.1|14522.9|14520.1|14525.4|14522.6|14518.4|14515.6|157
1654186500000|2022-06-02 16:15:00|14523.4|14520.6|14528.9|14526.1|14531.4|14528.6|14520.9|14518.1|115
1654186800000|2022-06-02 16:20:00|14528.4|14525.6|14537.9|14535.1|14537.9|14535.1|14525.9|14523.1|195
1654187100000|2022-06-02 16:25:00|14537.4|14534.6|14539.9|14537.1|14539.9|14537.1|14534.9|14532.1|185
1654187400000|2022-06-02 16:30:00|14540.4|14537.6|14541.4|14538.6|14541.9|14539.1|14534.9|14532.1|161
1654187700000|2022-06-02 16:35:00|14541.9|14539.1|14547.9|14545.1|14549.4|14546.6|14539.9|14537.1|218
1654188000000|2022-06-02 16:40:00|14548.4|14545.6|14535.9|14533.1|14549.9|14547.1|14531.9|14529.1|340
1654188300000|2022-06-02 16:45:00|14536.4|14533.6|14537.9|14535.1|14540.9|14538.1|14535.4|14532.6|110
1654188600000|2022-06-02 16:50:00|14538.4|14535.6|14547.4|14544.6|14548.4|14545.6|14536.9|14534.1|91
1654188900000|2022-06-02 16:55:00|14546.9|14544.1|14543.9|14541.1|14547.9|14545.1|14538.9|14536.1|131
1654189200000|2022-06-02 17:00:00|14544.4|14541.6|14548.9|14546.1|14549.9|14547.1|14540.9|14538.1|105
1654189500000|2022-06-02 17:05:00|14549.4|14546.6|14547.4|14544.6|14552.4|14549.6|14544.9|14542.1|222
1654189800000|2022-06-02 17:10:00|14546.9|14544.1|14542.4|14539.6|14550.9|14548.1|14536.9|14534.1|227
1654190100000|2022-06-02 17:15:00|14542.9|14540.1|14544.9|14542.1|14545.4|14542.6|14536.4|14533.6|201
1654190400000|2022-06-02 17:20:00|14544.4|14541.6|14545.4|14542.6|14549.9|14547.1|14540.9|14538.1|126
1654190700000|2022-06-02 17:25:00|14544.9|14542.1|14542.9|14540.1|14546.9|14544.1|14534.9|14532.1|151
1654191000000|2022-06-02 17:30:00|14543.4|14540.6|14549.4|14546.6|14551.9|14549.1|14540.9|14538.1|200
1654191300000|2022-06-02 17:35:00|14549.9|14547.1|14549.4|14546.6|14551.4|14548.6|14545.9|14543.1|60
1654191600000|2022-06-02 17:40:00|14549.9|14547.1|14555.9|14553.1|14555.9|14553.1|14543.9|14541.1|192
1654191900000|2022-06-02 17:45:00|14555.4|14552.6|14555.4|14552.6|14556.9|14554.1|14550.9|14548.1|210
1654192200000|2022-06-02 17:50:00|14555.9|14553.1|14552.4|14549.6|14556.9|14554.1|14548.4|14545.6|168
1654192500000|2022-06-02 17:55:00|14552.9|14550.1|14556.9|14554.1|14557.9|14555.1|14543.9|14541.1|159
1654192800000|2022-06-02 18:00:00|14555.9|14553.1|14557.9|14555.1|14559.4|14556.6|14551.4|14548.6|134
1654193100000|2022-06-02 18:05:00|14558.4|14555.6|14559.4|14556.6|14565.9|14563.1|14555.9|14553.1|191
1654193400000|2022-06-02 18:10:00|14558.9|14556.1|14563.4|14560.6|14563.9|14561.1|14555.9|14553.1|75
1654193700000|2022-06-02 18:15:00|14563.9|14561.1|14563.9|14561.1|14565.4|14562.6|14560.4|14557.6|95
1654194000000|2022-06-02 18:20:00|14563.4|14560.6|14565.4|14562.6|14567.9|14565.1|14560.9|14558.1|142
1654194300000|2022-06-02 18:25:00|14565.9|14563.1|14565.4|14562.6|14566.9|14564.1|14559.9|14557.1|196
1654194600000|2022-06-02 18:30:00|14565.9|14563.1|14574.4|14571.6|14576.4|14573.6|14564.4|14561.6|256
1654194900000|2022-06-02 18:35:00|14574.9|14572.1|14575.4|14572.6|14576.9|14574.1|14571.9|14569.1|102
1654195200000|2022-06-02 18:40:00|14575.9|14573.1|14571.9|14569.1|14577.4|14574.6|14568.4|14565.6|153
1654195500000|2022-06-02 18:45:00|14571.4|14568.6|14571.4|14568.6|14576.9|14574.1|14567.9|14565.1|92
1654195800000|2022-06-02 18:50:00|14570.9|14568.1|14575.4|14572.6|14580.4|14577.6|14567.4|14564.6|177
1654196100000|2022-06-02 18:55:00|14574.9|14572.1|14558.9|14556.1|14575.9|14573.1|14556.9|14554.1|182
1654196400000|2022-06-02 19:00:00|14558.4|14555.6|14564.9|14562.1|14568.4|14565.6|14554.9|14552.1|151
1654196700000|2022-06-02 19:05:00|14565.4|14562.6|14565.4|14562.6|14570.9|14568.1|14562.9|14560.1|82
1654197000000|2022-06-02 19:10:00|14565.9|14563.1|14574.4|14571.6|14575.4|14572.6|14563.4|14560.6|125
1654197300000|2022-06-02 19:15:00|14573.9|14571.1|14575.4|14572.6|14578.9|14576.1|14570.9|14568.1|111
1654197600000|2022-06-02 19:20:00|14575.9|14573.1|14576.9|14574.1|14578.4|14575.6|14571.9|14569.1|75
1654197900000|2022-06-02 19:25:00|14577.4|14574.6|14568.4|14565.6|14579.9|14577.1|14563.4|14560.6|119
1654198200000|2022-06-02 19:30:00|14567.9|14565.1|14577.4|14574.6|14577.9|14575.1|14566.9|14564.1|151
1654198500000|2022-06-02 19:35:00|14576.9|14574.1|14577.4|14574.6|14580.9|14578.1|14572.9|14570.1|120
1654198800000|2022-06-02 19:40:00|14577.9|14575.1|14581.9|14579.1|14582.4|14579.6|14575.9|14573.1|106
1654199100000|2022-06-02 19:45:00|14582.4|14579.6|14577.9|14575.1|14582.9|14580.1|14573.9|14571.1|436
1654199400000|2022-06-02 19:50:00|14578.9|14576.1|14595.9|14593.1|14597.9|14595.1|14578.9|14576.1|665
1654199700000|2022-06-02 19:55:00|14595.4|14592.6|14603.4|14600.6|14607.9|14605.1|14592.9|14590.1|610
1654200000000|2022-06-02 20:00:00|14606.7|14599.7|14599.6|14592.6|14607.2|14600.2|14592.3|14585.3|47
1654200300000|2022-06-02 20:05:00|14598.9|14591.9|14597|14590|14603.3|14596.3|14594|14587|0
1654200600000|2022-06-02 20:10:00|14595.6|14588.6|14584|14577|14596.3|14589.3|14581.9|14574.9|0
1654200900000|2022-06-02 20:15:00|14584.7|14577.7|14589|14582|14590.4|14583.4|14582.4|14575.4|0
1654201200000|2022-06-02 20:20:00|14588.7|14581.7|14599.1|14592.1|14599.5|14592.5|14587.6|14580.6|0
1654201500000|2022-06-02 20:25:00|14598.7|14591.7|14598.2|14591.2|14603.3|14596.3|14597.6|14590.6|0
1654201800000|2022-06-02 20:30:00|14597.8|14590.8|14599.1|14592.1|14600.5|14593.5|14597.5|14590.5|0
1654202100000|2022-06-02 20:35:00|14599.8|14592.8|14601.6|14594.6|14601.6|14594.6|14598.1|14591.1|0
1654202400000|2022-06-02 20:40:00|14600.9|14593.9|14608.3|14601.3|14608.3|14601.3|14600.9|14593.9|0
1654202700000|2022-06-02 20:45:00|14607.6|14600.6|14607.8|14600.8|14608.2|14601.2|14605.5|14598.5|0
1654203000000|2022-06-02 20:50:00|14608.1|14601.1|14614|14607|14614.2|14607.2|14608.1|14601.1|0
1654203300000|2022-06-02 20:55:00|14613.3|14606.3|14614.2|14607.2|14615.5|14608.5|14612.5|14605.5|0
1654203600000|2022-06-02 21:00:00|14614.1|14607.1|14613.8|14606.8|14614.4|14607.4|14612.2|14605.2|0
1654203900000|2022-06-02 21:05:00|14614.7|14607.7|14614.5|14607.5|14615.4|14608.4|14613.5|14606.5|0
1654204200000|2022-06-02 21:10:00|14614.4|14607.4|14613.7|14606.7|14614.9|14607.9|14613.7|14606.7|0
1654204500000|2022-06-02 21:15:00|14614.9|14607.9|14613.8|14606.8|14614.9|14607.9|14613.5|14606.5|0
1654204800000|2022-06-02 21:20:00|14614.8|14607.8|14615.2|14608.2|14615.8|14608.8|14613.7|14606.7|0
1654205100000|2022-06-02 21:25:00|14614.4|14607.4|14615.1|14608.1|14615.3|14608.3|14614.3|14607.3|0
1654205400000|2022-06-02 21:30:00|14615|14608|14615.7|14608.7|14615.9|14608.9|14614.9|14607.9|0
1654205700000|2022-06-02 21:35:00|14615.6|14608.6|14615.3|14608.3|14615.7|14608.7|14614.3|14607.3|0
1654206000000|2022-06-02 21:40:00|14615.2|14608.2|14612|14605|14615.7|14608.7|14612|14605|0
1654206300000|2022-06-02 21:45:00|14611.7|14604.7|14611.3|14604.3|14612.5|14605.5|14611|14604|0
1654206600000|2022-06-02 21:50:00|14611.6|14604.6|14611.2|14604.2|14611.8|14604.8|14611.1|14604.1|0
1654206900000|2022-06-02 21:55:00|14611.4|14604.4|14610.5|14603.5|14611.4|14604.4|14610.5|14603.5|0
1654207200000|2022-06-02 22:00:00|14610.7|14603.7|14619.1|14612.1|14620.7|14613.7|14610.7|14603.7|0
1654207500000|2022-06-02 22:05:00|14618.7|14611.7|14643.4|14636.4|14643.8|14636.8|14618.4|14611.4|0
1654207800000|2022-06-02 22:10:00|14643.8|14636.8|14633.3|14626.3|14643.8|14636.8|14631.5|14624.5|0
1654208100000|2022-06-02 22:15:00|14631.8|14624.8|14627.6|14620.6|14631.8|14624.8|14627.5|14620.5|0
1654208400000|2022-06-02 22:20:00|14628.3|14621.3|14624.4|14617.4|14628.3|14621.3|14622.9|14615.9|0
1654208700000|2022-06-02 22:25:00|14624.7|14617.7|14618.4|14611.4|14625.1|14618.1|14617.6|14610.6|0
1654209000000|2022-06-02 22:30:00|14617.7|14610.7|14620.8|14613.8|14621.5|14614.5|14616.7|14609.7|0
1654209300000|2022-06-02 22:35:00|14621.1|14614.1|14618.6|14611.6|14622.6|14615.6|14618.3|14611.3|0
1654209600000|2022-06-02 22:40:00|14618.9|14611.9|14618.4|14611.4|14620|14613|14618.4|14611.4|0
1654209900000|2022-06-02 22:45:00|14618.5|14611.5|14624.7|14617.7|14625.4|14618.4|14618.5|14611.5|0
1654210200000|2022-06-02 22:50:00|14625.1|14618.1|14623.3|14616.3|14626.4|14619.4|14622.3|14615.3|0
1654210500000|2022-06-02 22:55:00|14624|14617|14620.9|14613.9|14624.8|14617.8|14619.1|14612.1|0
1654210800000|2022-06-02 23:00:00|14620.2|14613.2|14625.8|14618.8|14627.2|14620.2|14620.2|14613.2|0
1654211100000|2022-06-02 23:05:00|14626.1|14619.1|14624.3|14617.3|14630.1|14623.1|14622.9|14615.9|0
1654211400000|2022-06-02 23:10:00|14625|14618|14629.6|14622.6|14632.5|14625.5|14625|14618|0
1654211700000|2022-06-02 23:15:00|14629.5|14622.5|14631.2|14624.2|14631.3|14624.3|14627.1|14620.1|0
1654212000000|2022-06-02 23:20:00|14631.9|14624.9|14629.8|14622.8|14632.6|14625.6|14627.3|14620.3|0
1654212300000|2022-06-02 23:25:00|14629.4|14622.4|14629|14622|14630.1|14623.1|14627.6|14620.6|0
1654212600000|2022-06-02 23:30:00|14628.7|14621.7|14631.7|14624.7|14633.1|14626.1|14627.6|14620.6|0
1654212900000|2022-06-02 23:35:00|14629.6|14622.6|14629.3|14622.3|14630.7|14623.7|14627.5|14620.5|0
1654213200000|2022-06-02 23:40:00|14629|14622|14626.6|14619.6|14629|14622|14624.5|14617.5|0
1654213500000|2022-06-02 23:45:00|14625.2|14618.2|14621.6|14614.6|14625.8|14618.8|14621.6|14614.6|0
1654213800000|2022-06-02 23:50:00|14622.3|14615.3|14625.5|14618.5|14626.2|14619.2|14620.4|14613.4|0
1654214100000|2022-06-02 23:55:00|14626.2|14619.2|14624.6|14617.6|14627.6|14620.6|14623.2|14616.2|0
1654214400000|2022-06-03 00:00:00|14623.9|14616.9|14622.1|14615.1|14625.3|14618.3|14617|14610|0
1654214700000|2022-06-03 00:05:00|14621.4|14614.4|14626.1|14619.1|14628.2|14621.2|14621.4|14614.4|0
1654215000000|2022-06-03 00:10:00|14626.5|14619.5|14621|14614|14628.2|14621.2|14620.2|14613.2|0
1654215300000|2022-06-03 00:15:00|14621.7|14614.7|14614.5|14608.5|14621.7|14614.7|14602|14596|142
1654215600000|2022-06-03 00:20:00|14615|14609|14628|14622|14633.5|14627.5|14614|14608|87
1654215900000|2022-06-03 00:25:00|14628.5|14622.5|14633|14627|14633.5|14627.5|14623.5|14617.5|36
1654216200000|2022-06-03 00:30:00|14633.5|14627.5|14636|14630|14646|14640|14633|14627|46
1654216500000|2022-06-03 00:35:00|14635.5|14629.5|14633|14627|14638.5|14632.5|14629.5|14623.5|15
1654216800000|2022-06-03 00:40:00|14633.5|14627.5|14626.5|14620.5|14633.5|14627.5|14625|14619|15
1654217100000|2022-06-03 00:45:00|14626|14620|14618.5|14612.5|14627.5|14621.5|14614.5|14608.5|21
1654217400000|2022-06-03 00:50:00|14619|14613|14616.5|14610.5|14620|14614|14612|14606|27
1654217700000|2022-06-03 00:55:00|14617|14611|14607.5|14601.5|14617.5|14611.5|14604|14598|15
1654218000000|2022-06-03 01:00:00|14607|14601|14613.5|14607.5|14613.5|14607.5|14605|14599|14
1654218300000|2022-06-03 01:05:00|14614|14608|14612|14606|14617|14611|14608|14602|14
1654218600000|2022-06-03 01:10:00|14612.5|14606.5|14613.5|14607.5|14618|14612|14610.5|14604.5|14
1654218900000|2022-06-03 01:15:00|14613|14607|14611.5|14605.5|14615|14609|14610|14604|25
1654219200000|2022-06-03 01:20:00|14611|14605|14611.5|14605.5|14618|14612|14610.5|14604.5|15
1654219500000|2022-06-03 01:25:00|14609.5|14603.5|14610.5|14604.5|14612|14606|14607|14601|36
1654219800000|2022-06-03 01:30:00|14610|14604|14610.5|14604.5|14615.5|14609.5|14609|14603|21
1654220100000|2022-06-03 01:35:00|14610|14604|14611|14605|14618|14612|14607.5|14601.5|20
1654220400000|2022-06-03 01:40:00|14611.5|14605.5|14619|14613|14620.5|14614.5|14611.5|14605.5|11
1654220700000|2022-06-03 01:45:00|14619.5|14613.5|14621.5|14615.5|14625.5|14619.5|14618.5|14612.5|18
1654221000000|2022-06-03 01:50:00|14622|14616|14623.5|14617.5|14625|14619|14619.5|14613.5|12
1654221300000|2022-06-03 01:55:00|14623|14617|14624|14618|14629.5|14623.5|14622.5|14616.5|8
1654221600000|2022-06-03 02:00:00|14623.5|14617.5|14620|14614|14627|14621|14620|14614|5
1654221900000|2022-06-03 02:05:00|14620.5|14614.5|14616|14610|14621.5|14615.5|14615.5|14609.5|6
1654222200000|2022-06-03 02:10:00|14615.5|14609.5|14622.5|14616.5|14623|14617|14614|14608|10
1654222500000|2022-06-03 02:15:00|14623|14617|14622.5|14616.5|14623.5|14617.5|14622|14616|7
1654222800000|2022-06-03 02:20:00|14622|14616|14623.5|14617.5|14624.5|14618.5|14619.5|14613.5|13
1654223100000|2022-06-03 02:25:00|14623|14617|14622|14616|14623.5|14617.5|14619.5|14613.5|8
1654223400000|2022-06-03 02:30:00|14622.5|14616.5|14618.5|14612.5|14624|14618|14618.5|14612.5|7
1654223700000|2022-06-03 02:35:00|14619|14613|14619.5|14613.5|14620|14614|14619|14613|2
1654224000000|2022-06-03 02:40:00|14619|14613|14623.5|14617.5|14625.5|14619.5|14618.5|14612.5|8
1654224300000|2022-06-03 02:45:00|14623|14617|14622.5|14616.5|14626.5|14620.5|14622.5|14616.5|3
1654224600000|2022-06-03 02:50:00|14623|14617|14624.5|14618.5|14626.5|14620.5|14622|14616|7
1654224900000|2022-06-03 02:55:00|14624|14618|14622.5|14616.5|14625.5|14619.5|14622.5|14616.5|0
1654225200000|2022-06-03 03:00:00|14622|14616|14623.5|14617.5|14623.5|14617.5|14620|14614|2
1654225500000|2022-06-03 03:05:00|14624|14618|14617|14611|14624.5|14618.5|14617|14611|3
1654225800000|2022-06-03 03:10:00|14616.5|14610.5|14614.5|14608.5|14616.5|14610.5|14612|14606|10
1654226100000|2022-06-03 03:15:00|14614|14608|14614|14608|14617|14611|14612|14606|2
1654226400000|2022-06-03 03:20:00|14613.5|14607.5|14617|14611|14618.5|14612.5|14612.5|14606.5|16
1654226700000|2022-06-03 03:25:00|14616.5|14610.5|14616.5|14610.5|14619|14613|14614.5|14608.5|15
1654227000000|2022-06-03 03:30:00|14616|14610|14608.5|14602.5|14616|14610|14607.5|14601.5|16
1654227300000|2022-06-03 03:35:00|14609|14603|14609.5|14603.5|14611|14605|14609|14603|14
1654227600000|2022-06-03 03:40:00|14610|14604|14612.5|14606.5|14614|14608|14609|14603|14
1654227900000|2022-06-03 03:45:00|14613|14607|14609|14603|14613.5|14607.5|14609|14603|8
1654228200000|2022-06-03 03:50:00|14608.5|14602.5|14610|14604|14610|14604|14604.5|14598.5|25
1654228500000|2022-06-03 03:55:00|14610.5|14604.5|14604.5|14598.5|14610.5|14604.5|14604.5|14598.5|23
1654228800000|2022-06-03 04:00:00|14605|14599|14612.5|14606.5|14613|14607|14605|14599|31
1654229100000|2022-06-03 04:05:00|14613|14607|14613.5|14607.5|14614|14608|14611.5|14605.5|1
1654229400000|2022-06-03 04:10:00|14613|14607|14613|14607|14614.5|14608.5|14612|14606|10
1654229700000|2022-06-03 04:15:00|14613.5|14607.5|14614|14608|14615|14609|14612|14606|0
1654230000000|2022-06-03 04:20:00|14613.5|14607.5|14613.5|14607.5|14617|14611|14612.5|14606.5|14
1654230300000|2022-06-03 04:25:00|14614|14608|14617|14611|14618|14612|14614|14608|17
1654230600000|2022-06-03 04:30:00|14617.5|14611.5|14619.5|14613.5|14625|14619|14617.5|14611.5|26
1654230900000|2022-06-03 04:35:00|14618.5|14612.5|14619|14613|14619|14613|14615|14609|6
1654231200000|2022-06-03 04:40:00|14618.5|14612.5|14618|14612|14618.5|14612.5|14614.5|14608.5|19
1654231500000|2022-06-03 04:45:00|14617.5|14611.5|14614.5|14608.5|14619|14613|14613|14607|21
1654231800000|2022-06-03 04:50:00|14614|14608|14608|14602|14614|14608|14606|14600|21
1654232100000|2022-06-03 04:55:00|14607|14601|14609|14603|14609.5|14603.5|14606|14600|9
1654232400000|2022-06-03 05:00:00|14608.5|14602.5|14609|14603|14612|14606|14607|14601|11
1654232700000|2022-06-03 05:05:00|14610|14604|14609|14603|14611|14605|14608|14602|12
1654233000000|2022-06-03 05:10:00|14608.5|14602.5|14609.5|14603.5|14610|14604|14607.5|14601.5|1
1654233300000|2022-06-03 05:15:00|14610|14604|14608|14602|14610.5|14604.5|14607.5|14601.5|15
1654233600000|2022-06-03 05:20:00|14608.5|14602.5|14613|14607|14616.5|14610.5|14608.5|14602.5|30
1654233900000|2022-06-03 05:25:00|14613.5|14607.5|14619.5|14613.5|14621|14615|14613.5|14607.5|36
1654234200000|2022-06-03 05:30:00|14619|14613|14618|14612|14624.5|14618.5|14617.5|14611.5|44
1654234500000|2022-06-03 05:35:00|14617.5|14611.5|14624.5|14618.5|14625|14619|14616.5|14610.5|53
1654234800000|2022-06-03 05:40:00|14625|14619|14613.5|14607.5|14625.5|14619.5|14613|14607|71
1654235100000|2022-06-03 05:45:00|14614|14608|14614|14608|14614.5|14608.5|14612|14606|33
1654235400000|2022-06-03 05:50:00|14614.5|14608.5|14618.5|14612.5|14621|14615|14612.5|14606.5|49
1654235700000|2022-06-03 05:55:00|14618|14612|14619|14613|14619.5|14613.5|14614.5|14608.5|58
1654236000000|2022-06-03 06:00:00|14617.4|14614.6|14601.4|14598.6|14618.9|14616.1|14597.9|14595.1|336
1654236300000|2022-06-03 06:05:00|14600.9|14598.1|14607.4|14604.6|14607.9|14605.1|14593.4|14590.6|160
1654236600000|2022-06-03 06:10:00|14607.9|14605.1|14605.4|14602.6|14609.9|14607.1|14603.9|14601.1|121
1654236900000|2022-06-03 06:15:00|14605.9|14603.1|14609.4|14606.6|14611.9|14609.1|14604.9|14602.1|104
1654237200000|2022-06-03 06:20:00|14609.9|14607.1|14613.4|14610.6|14613.9|14611.1|14605.4|14602.6|128
1654237500000|2022-06-03 06:25:00|14613.9|14611.1|14606.4|14603.6|14617.4|14614.6|14605.9|14603.1|124
1654237800000|2022-06-03 06:30:00|14606.9|14604.1|14608.4|14605.6|14614.4|14611.6|14604.4|14601.6|157
1654238100000|2022-06-03 06:35:00|14608.9|14606.1|14606.4|14603.6|14613.9|14611.1|14606.4|14603.6|72
1654238400000|2022-06-03 06:40:00|14605.9|14603.1|14607.9|14605.1|14609.9|14607.1|14604.9|14602.1|58
1654238700000|2022-06-03 06:45:00|14607.4|14604.6|14602.4|14599.6|14610.9|14608.1|14601.9|14599.1|86
1654239000000|2022-06-03 06:50:00|14602.9|14600.1|14594.9|14592.1|14602.9|14600.1|14594.4|14591.6|133
1654239300000|2022-06-03 06:55:00|14594.4|14591.6|14594.4|14591.6|14600.4|14597.6|14592.4|14589.6|162
1654239600000|2022-06-03 07:00:00|14593.7|14592.3|14571.7|14570.3|14600.7|14599.3|14566.2|14564.8|1618
1654239900000|2022-06-03 07:05:00|14571.2|14569.8|14556.7|14555.3|14571.7|14570.3|14548.2|14546.8|1115
1654240200000|2022-06-03 07:10:00|14556.2|14554.8|14556.2|14554.8|14559.2|14557.8|14540.2|14538.8|980
1654240500000|2022-06-03 07:15:00|14556.7|14555.3|14552.2|14550.8|14563.2|14561.8|14548.2|14546.8|358
1654240800000|2022-06-03 07:20:00|14552.7|14551.3|14548.7|14547.3|14563.7|14562.3|14544.2|14542.8|512
1654241100000|2022-06-03 07:25:00|14548.2|14546.8|14545.7|14544.3|14552.7|14551.3|14540.7|14539.3|401
1654241400000|2022-06-03 07:30:00|14545.2|14543.8|14533.7|14532.3|14546.7|14545.3|14527.7|14526.3|726
1654241700000|2022-06-03 07:35:00|14533.2|14531.8|14534.7|14533.3|14540.2|14538.8|14526.2|14524.8|512
1654242000000|2022-06-03 07:40:00|14534.4|14533|14544.9|14543.5|14546.9|14545.5|14530.4|14529|506
1654242300000|2022-06-03 07:45:00|14544.4|14543|14530.9|14529.5|14544.4|14543|14528.9|14527.5|412
1654242600000|2022-06-03 07:50:00|14530.4|14529|14521.9|14520.5|14531.4|14530|14520.4|14519|347
1654242900000|2022-06-03 07:55:00|14521.4|14520|14515.4|14514|14528.4|14527|14515.4|14514|417
1654243200000|2022-06-03 08:00:00|14515.9|14514.5|14526.4|14525|14526.9|14525.5|14507.9|14506.5|507
1654243500000|2022-06-03 08:05:00|14525.9|14524.5|14521.4|14520|14530.9|14529.5|14517.9|14516.5|689
1654243800000|2022-06-03 08:10:00|14521.9|14520.5|14536.9|14535.5|14539.9|14538.5|14520.9|14519.5|644
1654244100000|2022-06-03 08:15:00|14536.4|14535|14533.4|14532|14541.4|14540|14528.9|14527.5|389
1654244400000|2022-06-03 08:20:00|14533.9|14532.5|14529.4|14528|14535.9|14534.5|14528.4|14527|273
1654244700000|2022-06-03 08:25:00|14528.9|14527.5|14523.9|14522.5|14528.9|14527.5|14518.9|14517.5|303
1654245000000|2022-06-03 08:30:00|14524.4|14523|14524.9|14523.5|14531.4|14530|14520.4|14519|196
1654245300000|2022-06-03 08:35:00|14524.4|14523|14524.4|14523|14531.9|14530.5|14521.9|14520.5|296
1654245600000|2022-06-03 08:40:00|14523.9|14522.5|14535.9|14534.5|14535.9|14534.5|14523.9|14522.5|255
1654245900000|2022-06-03 08:45:00|14536.4|14535|14542.9|14541.5|14544.9|14543.5|14534.9|14533.5|295
1654246200000|2022-06-03 08:50:00|14542.4|14541|14539.4|14538|14544.4|14543|14534.9|14533.5|246
1654246500000|2022-06-03 08:55:00|14539.9|14538.5|14544.4|14543|14545.9|14544.5|14537.9|14536.5|207
1654246800000|2022-06-03 09:00:00|14544.9|14543.5|14531.9|14530.5|14545.9|14544.5|14531.4|14530|300
1654247100000|2022-06-03 09:05:00|14532.4|14531|14542.4|14541|14543.9|14542.5|14531.9|14530.5|189
1654247400000|2022-06-03 09:10:00|14542.9|14541.5|14539.9|14538.5|14547.9|14546.5|14539.9|14538.5|178
1654247700000|2022-06-03 09:15:00|14540.4|14539|14529.4|14528|14543.4|14542|14528.9|14527.5|179
1654248000000|2022-06-03 09:20:00|14529.9|14528.5|14530.4|14529|14533.9|14532.5|14527.4|14526|255
1654248300000|2022-06-03 09:25:00|14530.9|14529.5|14524.9|14523.5|14531.9|14530.5|14522.9|14521.5|188
1654248600000|2022-06-03 09:30:00|14525.4|14524|14530.9|14529.5|14532.4|14531|14521.9|14520.5|321
1654248900000|2022-06-03 09:35:00|14530.4|14529|14533.9|14532.5|14535.9|14534.5|14528.9|14527.5|344
1654249200000|2022-06-03 09:40:00|14533.4|14532|14533.4|14532|14535.9|14534.5|14529.9|14528.5|311
1654249500000|2022-06-03 09:45:00|14532.9|14531.5|14532.4|14531|14534.4|14533|14528.4|14527|401
1654249800000|2022-06-03 09:50:00|14531.9|14530.5|14540.9|14539.5|14549.9|14548.5|14531.9|14530.5|806
1654250100000|2022-06-03 09:55:00|14540.4|14539|14542.4|14541|14544.9|14543.5|14538.9|14537.5|307
1654250400000|2022-06-03 10:00:00|14541.9|14540.5|14537.9|14536.5|14541.9|14540.5|14533.4|14532|204
1654250700000|2022-06-03 10:05:00|14537.4|14536|14533.4|14532|14537.9|14536.5|14531.9|14530.5|205
1654251000000|2022-06-03 10:10:00|14532.9|14531.5|14524.9|14523.5|14537.9|14536.5|14524.4|14523|435
1654251300000|2022-06-03 10:15:00|14524.4|14523|14528.4|14527|14529.4|14528|14514.9|14513.5|416
1654251600000|2022-06-03 10:20:00|14527.9|14526.5|14538.4|14537|14541.9|14540.5|14527.4|14526|189
1654251900000|2022-06-03 10:25:00|14538.9|14537.5|14537.9|14536.5|14543.9|14542.5|14536.9|14535.5|236
1654252200000|2022-06-03 10:30:00|14538.4|14537|14544.9|14543.5|14546.4|14545|14537.4|14536|284
1654252500000|2022-06-03 10:35:00|14544.4|14543|14529.9|14528.5|14545.4|14544|14528.4|14527|317
1654252800000|2022-06-03 10:40:00|14530.4|14529|14525.4|14524|14533.9|14532.5|14520.4|14519|461
1654253100000|2022-06-03 10:45:00|14525.9|14524.5|14520.9|14519.5|14529.4|14528|14518.9|14517.5|357
1654253400000|2022-06-03 10:50:00|14521.4|14520|14521.4|14520|14522.9|14521.5|14516.9|14515.5|169
1654253700000|2022-06-03 10:55:00|14520.9|14519.5|14526.4|14525|14526.9|14525.5|14516.9|14515.5|238
1654254000000|2022-06-03 11:00:00|14525.9|14524.5|14519.4|14518|14530.9|14529.5|14518.4|14517|509
1654254300000|2022-06-03 11:05:00|14519.9|14518.5|14500.4|14499|14519.9|14518.5|14496.9|14495.5|582
1654254600000|2022-06-03 11:10:00|14500.9|14499.5|14501.4|14500|14507.4|14506|14495.9|14494.5|395
1654254900000|2022-06-03 11:15:00|14501.9|14500.5|14503.9|14502.5|14510.9|14509.5|14495.4|14494|404
1654255200000|2022-06-03 11:20:00|14502.9|14501.5|14503.9|14502.5|14505.9|14504.5|14499.4|14498|325
1654255500000|2022-06-03 11:25:00|14503.4|14502|14505.9|14504.5|14508.9|14507.5|14500.4|14499|194
1654255800000|2022-06-03 11:30:00|14505.4|14504|14507.9|14506.5|14507.9|14506.5|14502.4|14501|168
1654256100000|2022-06-03 11:35:00|14507.4|14506|14499.9|14498.5|14509.4|14508|14494.9|14493.5|197
1654256400000|2022-06-03 11:40:00|14500.6|14499.2|14495.6|14494.2|14501.6|14500.2|14495.1|14493.7|179
1654256700000|2022-06-03 11:45:00|14494.6|14493.2|14490.1|14488.7|14497.6|14496.2|14489.1|14487.7|272
1654257000000|2022-06-03 11:50:00|14489.6|14488.2|14491.6|14490.2|14496.6|14495.2|14489.6|14488.2|163
1654257300000|2022-06-03 11:55:00|14491.1|14489.7|14484.1|14482.7|14492.6|14491.2|14479.6|14478.2|373
1654257600000|2022-06-03 12:00:00|14484.6|14483.2|14490.1|14488.7|14493.1|14491.7|14482.6|14481.2|286
1654257900000|2022-06-03 12:05:00|14490.6|14489.2|14485.6|14484.2|14492.6|14491.2|14484.1|14482.7|389
1654258200000|2022-06-03 12:10:00|14486.1|14484.7|14491.1|14489.7|14494.6|14493.2|14484.6|14483.2|282
1654258500000|2022-06-03 12:15:00|14490.6|14489.2|14493.6|14492.2|14495.6|14494.2|14488.1|14486.7|230
1654258800000|2022-06-03 12:20:00|14493.1|14491.7|14496.1|14494.7|14496.6|14495.2|14483.6|14482.2|236
1654259100000|2022-06-03 12:25:00|14496.6|14495.2|14505.1|14503.7|14505.6|14504.2|14494.6|14493.2|308
1654259400000|2022-06-03 12:30:00|14505.6|14504.2|14526.6|14525.2|14529.6|14528.2|14485.6|14484.2|1184
1654259700000|2022-06-03 12:35:00|14527.1|14525.7|14497.1|14495.7|14527.1|14525.7|14493.6|14492.2|529
1654260000000|2022-06-03 12:40:00|14497.6|14496.2|14488.1|14486.7|14498.1|14496.7|14478.1|14476.7|560
1654260300000|2022-06-03 12:45:00|14487.6|14486.2|14482.1|14480.7|14498.1|14496.7|14480.1|14478.7|320
1654260600000|2022-06-03 12:50:00|14481.6|14480.2|14491.1|14489.7|14492.6|14491.2|14476.6|14475.2|319
1654260900000|2022-06-03 12:55:00|14491.6|14490.2|14492.1|14490.7|14492.6|14491.2|14482.6|14481.2|349
1654261200000|2022-06-03 13:00:00|14491.6|14490.2|14497.1|14495.7|14497.6|14496.2|14488.1|14486.7|364
1654261500000|2022-06-03 13:05:00|14496.6|14495.2|14491.1|14489.7|14504.1|14502.7|14490.6|14489.2|292
1654261800000|2022-06-03 13:10:00|14491.6|14490.2|14485.1|14483.7|14491.6|14490.2|14480.1|14478.7|271
1654262100000|2022-06-03 13:15:00|14484.6|14483.2|14483.6|14482.2|14486.1|14484.7|14475.6|14474.2|285
1654262400000|2022-06-03 13:20:00|14484.1|14482.7|14477.6|14476.2|14485.1|14483.7|14475.1|14473.7|212
1654262700000|2022-06-03 13:25:00|14477.1|14475.7|14467.1|14465.7|14478.1|14476.7|14466.6|14465.2|462
1654263000000|2022-06-03 13:30:00|14467.6|14466.2|14485.6|14484.2|14495.6|14494.2|14463.1|14461.7|1089
1654263300000|2022-06-03 13:35:00|14486.1|14484.7|14480.1|14478.7|14489.1|14487.7|14463.1|14461.7|819
1654263600000|2022-06-03 13:40:00|14480.6|14479.2|14463.1|14461.7|14487.6|14486.2|14462.6|14461.2|552
1654263900000|2022-06-03 13:45:00|14463.6|14462.2|14470.6|14469.2|14474.6|14473.2|14455.1|14453.7|725
1654264200000|2022-06-03 13:50:00|14471.1|14469.7|14470.6|14469.2|14476.1|14474.7|14459.6|14458.2|526
1654264500000|2022-06-03 13:55:00|14471.1|14469.7|14479.1|14477.7|14488.6|14487.2|14469.6|14468.2|506
1654264800000|2022-06-03 14:00:00|14479.6|14478.2|14480.1|14478.7|14497.6|14496.2|14468.6|14467.2|709
1654265100000|2022-06-03 14:05:00|14479.6|14478.2|14480.6|14479.2|14491.6|14490.2|14464.6|14463.2|640
1654265400000|2022-06-03 14:10:00|14481.6|14480.2|14486.6|14485.2|14487.6|14486.2|14467.1|14465.7|500
1654265700000|2022-06-03 14:15:00|14487.1|14485.7|14488.1|14486.7|14495.6|14494.2|14481.6|14480.2|375
1654266000000|2022-06-03 14:20:00|14487.6|14486.2|14487.6|14486.2|14496.6|14495.2|14472.6|14471.2|407
1654266300000|2022-06-03 14:25:00|14487.1|14485.7|14481.1|14479.7|14489.6|14488.2|14473.1|14471.7|327
1654266600000|2022-06-03 14:30:00|14481.6|14480.2|14480.6|14479.2|14485.6|14484.2|14472.1|14470.7|447
1654266900000|2022-06-03 14:35:00|14481.1|14479.7|14468.1|14466.7|14482.1|14480.7|14462.6|14461.2|598
1654267200000|2022-06-03 14:40:00|14468.6|14467.2|14467.1|14465.7|14468.6|14467.2|14457.6|14456.2|466
1654267500000|2022-06-03 14:45:00|14467.6|14466.2|14471.6|14470.2|14477.1|14475.7|14460.1|14458.7|277
1654267800000|2022-06-03 14:50:00|14471.1|14469.7|14468.6|14467.2|14479.6|14478.2|14467.1|14465.7|409
1654268100000|2022-06-03 14:55:00|14469.1|14467.7|14469.6|14468.2|14476.6|14475.2|14464.1|14462.7|280
1654268400000|2022-06-03 15:00:00|14470.1|14468.7|14456.1|14454.7|14471.6|14470.2|14450.6|14449.2|481
1654268700000|2022-06-03 15:05:00|14456.6|14455.2|14450.1|14448.7|14457.1|14455.7|14447.6|14446.2|407
1654269000000|2022-06-03 15:10:00|14450.6|14449.2|14449.6|14448.2|14451.1|14449.7|14443.6|14442.2|457
1654269300000|2022-06-03 15:15:00|14449.1|14447.7|14454.1|14452.7|14458.6|14457.2|14443.6|14442.2|517
1654269600000|2022-06-03 15:20:00|14453.6|14452.2|14452.6|14451.2|14459.6|14458.2|14450.6|14449.2|470
1654269900000|2022-06-03 15:25:00|14452.1|14450.7|14454.6|14453.2|14455.6|14454.2|14442.6|14441.2|949
1654270200000|2022-06-03 15:30:00|14455.3|14452.5|14464.8|14462|14465.3|14462.5|14450.8|14448|1158
1654270500000|2022-06-03 15:35:00|14465.3|14462.5|14472.8|14470|14474.3|14471.5|14462.8|14460|652
1654270800000|2022-06-03 15:40:00|14472.3|14469.5|14471.3|14468.5|14474.3|14471.5|14468.3|14465.5|347
1654271100000|2022-06-03 15:45:00|14470.8|14468|14459.8|14457|14472.8|14470|14458.8|14456|318
1654271400000|2022-06-03 15:50:00|14459.3|14456.5|14457.8|14455|14464.3|14461.5|14453.3|14450.5|236
1654271700000|2022-06-03 15:55:00|14458.3|14455.5|14472.3|14469.5|14473.3|14470.5|14456.3|14453.5|220
1654272000000|2022-06-03 16:00:00|14471.3|14468.5|14488.8|14486|14491.3|14488.5|14470.3|14467.5|319
1654272300000|2022-06-03 16:05:00|14489.3|14486.5|14476.3|14473.5|14492.8|14490|14474.3|14471.5|223
1654272600000|2022-06-03 16:10:00|14476.8|14474|14479.8|14477|14480.3|14477.5|14472.3|14469.5|192
1654272900000|2022-06-03 16:15:00|14480.3|14477.5|14471.3|14468.5|14491.3|14488.5|14471.3|14468.5|245
1654273200000|2022-06-03 16:20:00|14470.8|14468|14491.3|14488.5|14495.3|14492.5|14468.8|14466|229
1654273500000|2022-06-03 16:25:00|14491.8|14489|14490.8|14488|14492.8|14490|14482.3|14479.5|121
1654273800000|2022-06-03 16:30:00|14491.3|14488.5|14486.3|14483.5|14493.8|14491|14483.3|14480.5|90
1654274100000|2022-06-03 16:35:00|14486.8|14484|14501.3|14498.5|14503.3|14500.5|14485.3|14482.5|205
1654274400000|2022-06-03 16:40:00|14500.8|14498|14495.3|14492.5|14503.3|14500.5|14490.8|14488|99
1654274700000|2022-06-03 16:45:00|14495.8|14493|14499.3|14496.5|14502.8|14500|14491.8|14489|82
1654275000000|2022-06-03 16:50:00|14498.8|14496|14502.8|14500|14502.8|14500|14492.3|14489.5|104
1654275300000|2022-06-03 16:55:00|14502.3|14499.5|14510.3|14507.5|14510.3|14507.5|14500.3|14497.5|216
1654275600000|2022-06-03 17:00:00|14509.8|14507|14520.8|14518|14523.8|14521|14507.3|14504.5|292
1654275900000|2022-06-03 17:05:00|14520.3|14517.5|14513.8|14511|14522.3|14519.5|14512.3|14509.5|188
1654276200000|2022-06-03 17:10:00|14513.3|14510.5|14506.3|14503.5|14515.8|14513|14505.3|14502.5|135
1654276500000|2022-06-03 17:15:00|14506.8|14504|14484.3|14481.5|14506.8|14504|14482.8|14480|257
1654276800000|2022-06-03 17:20:00|14484.8|14482|14496.3|14493.5|14496.3|14493.5|14483.8|14481|158
1654277100000|2022-06-03 17:25:00|14495.8|14493|14493.8|14491|14499.3|14496.5|14488.8|14486|93
1654277400000|2022-06-03 17:30:00|14494.3|14491.5|14491.3|14488.5|14494.3|14491.5|14482.8|14480|108
1654277700000|2022-06-03 17:35:00|14490.8|14488|14490.8|14488|14495.3|14492.5|14487.3|14484.5|76
1654278000000|2022-06-03 17:40:00|14491.3|14488.5|14477.8|14475|14491.3|14488.5|14473.8|14471|173
1654278300000|2022-06-03 17:45:00|14478.3|14475.5|14482.3|14479.5|14482.8|14480|14471.8|14469|143
1654278600000|2022-06-03 17:50:00|14482.8|14480|14475.3|14472.5|14483.3|14480.5|14475.3|14472.5|85
1654278900000|2022-06-03 17:55:00|14476.3|14473.5|14474.8|14472|14479.3|14476.5|14471.8|14469|103
1654279200000|2022-06-03 18:00:00|14474.3|14471.5|14476.8|14474|14479.3|14476.5|14467.3|14464.5|133
1654279500000|2022-06-03 18:05:00|14476.3|14473.5|14478.8|14476|14483.3|14480.5|14472.8|14470|94
1654279800000|2022-06-03 18:10:00|14479.3|14476.5|14482.8|14480|14485.3|14482.5|14477.8|14475|59
1654280100000|2022-06-03 18:15:00|14482.3|14479.5|14489.3|14486.5|14489.3|14486.5|14478.3|14475.5|75
1654280400000|2022-06-03 18:20:00|14489.8|14487|14487.3|14484.5|14489.8|14487|14482.3|14479.5|77
1654280700000|2022-06-03 18:25:00|14487.8|14485|14500.3|14497.5|14500.3|14497.5|14485.8|14483|85
1654281000000|2022-06-03 18:30:00|14499.8|14497|14493.8|14491|14499.8|14497|14488.8|14486|118
1654281300000|2022-06-03 18:35:00|14494.3|14491.5|14483.8|14481|14495.3|14492.5|14481.3|14478.5|110
1654281600000|2022-06-03 18:40:00|14484.3|14481.5|14488.3|14485.5|14488.3|14485.5|14480.3|14477.5|62
1654281900000|2022-06-03 18:45:00|14488.8|14486|14490.8|14488|14491.8|14489|14483.3|14480.5|60
1654282200000|2022-06-03 18:50:00|14491.3|14488.5|14491.8|14489|14492.3|14489.5|14485.8|14483|84
1654282500000|2022-06-03 18:55:00|14491.3|14488.5|14492.3|14489.5|14495.8|14493|14487.8|14485|53
1654282800000|2022-06-03 19:00:00|14492.8|14490|14491.8|14489|14495.8|14493|14482.3|14479.5|122
1654283100000|2022-06-03 19:05:00|14491.3|14488.5|14477.3|14474.5|14491.8|14489|14473.3|14470.5|90
1654283400000|2022-06-03 19:10:00|14477.8|14475|14468.8|14466|14482.3|14479.5|14467.8|14465|147
1654283700000|2022-06-03 19:15:00|14468.3|14465.5|14470.8|14468|14471.3|14468.5|14464.3|14461.5|72
1654284000000|2022-06-03 19:20:00|14471.3|14468.5|14468.8|14466|14474.3|14471.5|14465.8|14463|73
1654284300000|2022-06-03 19:25:00|14469.3|14466.5|14482.8|14480|14483.3|14480.5|14466.8|14464|100
1654284600000|2022-06-03 19:30:00|14482.3|14479.5|14476.8|14474|14482.8|14480|14474.3|14471.5|132
1654284900000|2022-06-03 19:35:00|14477.3|14474.5|14478.3|14475.5|14486.3|14483.5|14472.3|14469.5|144
1654285200000|2022-06-03 19:40:00|14477.8|14475|14472.3|14469.5|14483.3|14480.5|14470.8|14468|109
1654285500000|2022-06-03 19:45:00|14471.8|14469|14478.3|14475.5|14482.8|14480|14466.8|14464|222
1654285800000|2022-06-03 19:50:00|14475.3|14472.5|14489.8|14487|14490.8|14488|14467.8|14465|491
1654286100000|2022-06-03 19:55:00|14489.3|14486.5|14490.3|14487.5|14497.3|14494.5|14483.3|14480.5|520
1654286400000|2022-06-03 20:00:00|14493.8|14486.8|14490.3|14483.3|14496.6|14489.6|14482.5|14475.5|45
1654286700000|2022-06-03 20:05:00|14490.7|14483.7|14501.4|14494.4|14503|14496|14489.6|14482.6|0
1654287000000|2022-06-03 20:10:00|14502.1|14495.1|14506.6|14499.6|14508.7|14501.7|14498.6|14491.6|0
1654287300000|2022-06-03 20:15:00|14505.8|14498.8|14498.1|14491.1|14505.8|14498.8|14494.5|14487.5|0
1654287600000|2022-06-03 20:20:00|14498.4|14491.4|14499.1|14492.1|14502.7|14495.7|14497.7|14490.7|0
1654287900000|2022-06-03 20:25:00|14499.8|14492.8|14496.3|14489.3|14500.5|14493.5|14494.2|14487.2|0
1654288200000|2022-06-03 20:30:00|14495.6|14488.6|14495.2|14488.2|14497.7|14490.7|14492.1|14485.1|0
1654288500000|2022-06-03 20:35:00|14495.6|14488.6|14499.4|14492.4|14499.8|14492.8|14493.5|14486.5|0
1654288800000|2022-06-03 20:40:00|14499.1|14492.1|14504.1|14497.1|14504.8|14497.8|14498.4|14491.4|0
1654289100000|2022-06-03 20:45:00|14503.4|14496.4|14507.1|14500.1|14507.2|14500.2|14501.4|14494.4|0
1654289400000|2022-06-03 20:50:00|14507.9|14500.9|14500.4|14493.4|14508.6|14501.6|14498.9|14491.9|0
1654289700000|2022-06-03 20:55:00|14501.1|14494.1|14498.2|14491.2|14501.7|14494.7|14495.3|14488.3|0
1654466400000|2022-06-05 22:00:00|14514.2|14507.2|14516|14509|14519.7|14512.7|14511.2|14504.2|0
1654466700000|2022-06-05 22:05:00|14515.6|14508.6|14507.4|14500.4|14520.1|14513.1|14506.4|14499.4|0
1654467000000|2022-06-05 22:10:00|14507.1|14500.1|14497.2|14490.2|14507.1|14500.1|14495.5|14488.5|0
1654467300000|2022-06-05 22:15:00|14496.9|14489.9|14492.7|14485.7|14499.7|14492.7|14490.6|14483.6|0
1654467600000|2022-06-05 22:20:00|14493|14486|14494.1|14487.1|14499|14492|14492.7|14485.7|0
1654467900000|2022-06-05 22:25:00|14494.4|14487.4|14487.5|14480.5|14499.7|14492.7|14485.4|14478.4|0
1654468200000|2022-06-05 22:30:00|14487.8|14480.8|14486.8|14479.8|14491.1|14484.1|14484.7|14477.7|0
1654468500000|2022-06-05 22:35:00|14487.1|14480.1|14497.3|14490.3|14498.7|14491.7|14487.1|14480.1|0
1654468800000|2022-06-05 22:40:00|14497.7|14490.7|14495.7|14488.7|14500.7|14493.7|14494.3|14487.3|0
1654469100000|2022-06-05 22:45:00|14496.1|14489.1|14499.3|14492.3|14500.7|14493.7|14496.1|14489.1|0
1654469400000|2022-06-05 22:50:00|14499.6|14492.6|14495.7|14488.7|14500.7|14493.7|14495.7|14488.7|0
1654469700000|2022-06-05 22:55:00|14496.4|14489.4|14497|14490|14497.8|14490.8|14493.5|14486.5|0
1654470000000|2022-06-05 23:00:00|14497.3|14490.3|14494.1|14487.1|14497.7|14490.7|14490.8|14483.8|0
1654470300000|2022-06-05 23:05:00|14493.8|14486.8|14494.2|14487.2|14496.8|14489.8|14492.5|14485.5|0
1654470600000|2022-06-05 23:10:00|14494.6|14487.6|14496.7|14489.7|14497.4|14490.4|14494.6|14487.6|0
1654470900000|2022-06-05 23:15:00|14497|14490|14496.7|14489.7|14497.4|14490.4|14495.3|14488.3|0
1654471200000|2022-06-05 23:20:00|14496.6|14489.6|14497.3|14490.3|14497.3|14490.3|14495.2|14488.2|0
1654471500000|2022-06-05 23:25:00|14496.6|14489.6|14496.6|14489.6|14497.3|14490.3|14495.9|14488.9|0
1654471800000|2022-06-05 23:30:00|14497.3|14490.3|14495.9|14488.9|14498|14491|14495.9|14488.9|0
1654472100000|2022-06-05 23:35:00|14496.6|14489.6|14490.5|14483.5|14496.6|14489.6|14486.6|14479.6|0
1654472400000|2022-06-05 23:40:00|14490.8|14483.8|14497.2|14490.2|14497.2|14490.2|14490.1|14483.1|0
1654472700000|2022-06-05 23:45:00|14499.3|14492.3|14504.8|14497.8|14508.5|14501.5|14499.3|14492.3|0
1654473000000|2022-06-05 23:50:00|14505.5|14498.5|14500.6|14493.6|14505.5|14498.5|14499.1|14492.1|0
1654473300000|2022-06-05 23:55:00|14499.9|14492.9|14496.8|14489.8|14501.7|14494.7|14496.1|14489.1|0
1654473600000|2022-06-06 00:00:00|14495.4|14488.4|14502.9|14495.9|14506.5|14499.5|14485.5|14478.5|0
1654473900000|2022-06-06 00:05:00|14502.2|14495.2|14506.4|14499.4|14507.8|14500.8|14498.7|14491.7|0
1654474200000|2022-06-06 00:10:00|14505.7|14498.7|14512|14505|14512|14505|14505.7|14498.7|0
1654474500000|2022-06-06 00:15:00|14514.8|14507.8|14512.4|14507.4|14517.9|14512.9|14505.9|14500.9|79
1654474800000|2022-06-06 00:20:00|14510.9|14505.9|14520.9|14515.9|14521.4|14516.4|14507.4|14502.4|60
1654475100000|2022-06-06 00:25:00|14520.4|14515.4|14512.4|14507.4|14521.4|14516.4|14510.4|14505.4|11
1654475400000|2022-06-06 00:30:00|14512.9|14507.9|14507.9|14502.9|14515.9|14510.9|14506.4|14501.4|12
1654475700000|2022-06-06 00:35:00|14507.4|14502.4|14497.4|14492.4|14507.9|14502.9|14496.9|14491.9|12
1654476000000|2022-06-06 00:40:00|14496.9|14491.9|14499.4|14494.4|14502.9|14497.9|14493.4|14488.4|22
1654476300000|2022-06-06 00:45:00|14499.9|14494.9|14507.4|14502.4|14507.4|14502.4|14495.9|14490.9|12
1654476600000|2022-06-06 00:50:00|14506.9|14501.9|14505.9|14500.9|14509.4|14504.4|14504.4|14499.4|5
1654476900000|2022-06-06 00:55:00|14505.4|14500.4|14507.4|14502.4|14509.4|14504.4|14503.4|14498.4|20
1654477200000|2022-06-06 01:00:00|14506.9|14501.9|14500.9|14495.9|14507.9|14502.9|14497.4|14492.4|24
1654477500000|2022-06-06 01:05:00|14501.4|14496.4|14501.9|14496.9|14502.9|14497.9|14496.9|14491.9|26
1654477800000|2022-06-06 01:10:00|14502.4|14497.4|14508.4|14503.4|14510.9|14505.9|14497.4|14492.4|40
1654478100000|2022-06-06 01:15:00|14508.9|14503.9|14512.4|14507.4|14517.9|14512.9|14508.9|14503.9|37
1654478400000|2022-06-06 01:20:00|14511.9|14506.9|14512.4|14507.4|14518.9|14513.9|14509.9|14504.9|19
1654478700000|2022-06-06 01:25:00|14511.9|14506.9|14510.9|14505.9|14516.4|14511.4|14510.4|14505.4|19
1654479000000|2022-06-06 01:30:00|14511.4|14506.4|14491.4|14486.4|14511.9|14506.9|14489.9|14484.9|148
1654479300000|2022-06-06 01:35:00|14491.9|14486.9|14496.9|14491.9|14496.9|14491.9|14489.9|14484.9|11
1654479600000|2022-06-06 01:40:00|14497.4|14492.4|14495.9|14490.9|14499.4|14494.4|14491.4|14486.4|7
1654479900000|2022-06-06 01:45:00|14495.4|14490.4|14504.4|14499.4|14505.9|14500.9|14492.9|14487.9|4
1654480200000|2022-06-06 01:50:00|14504.9|14499.9|14514.4|14509.4|14517.9|14512.9|14504.4|14499.4|18
1654480500000|2022-06-06 01:55:00|14514.9|14509.9|14516.4|14511.4|14520.4|14515.4|14509.4|14504.4|25
1654480800000|2022-06-06 02:00:00|14516.9|14511.9|14517.9|14512.9|14522.9|14517.9|14510.9|14505.9|12
1654481100000|2022-06-06 02:05:00|14518.4|14513.4|14520.4|14515.4|14522.9|14517.9|14514.4|14509.4|14
1654481400000|2022-06-06 02:10:00|14520.9|14515.9|14523.4|14518.4|14524.9|14519.9|14519.9|14514.9|20
1654481700000|2022-06-06 02:15:00|14523.9|14518.9|14521.4|14516.4|14524.9|14519.9|14520.4|14515.4|15
1654482000000|2022-06-06 02:20:00|14521.9|14516.9|14518.9|14513.9|14526.9|14521.9|14518.9|14513.9|13
1654482300000|2022-06-06 02:25:00|14519.4|14514.4|14520.9|14515.9|14522.9|14517.9|14518.4|14513.4|8
1654482600000|2022-06-06 02:30:00|14521.4|14516.4|14526.4|14521.4|14529.4|14524.4|14518.4|14513.4|35
1654482900000|2022-06-06 02:35:00|14526.9|14521.9|14535.9|14530.9|14536.4|14531.4|14526.9|14521.9|44
1654483200000|2022-06-06 02:40:00|14535.4|14530.4|14537.4|14532.4|14538.9|14533.9|14533.4|14528.4|26
1654483500000|2022-06-06 02:45:00|14536.9|14531.9|14532.9|14527.9|14539.4|14534.4|14532.4|14527.4|5
1654483800000|2022-06-06 02:50:00|14532.4|14527.4|14535.4|14530.4|14538.9|14533.9|14532.4|14527.4|9
1654484100000|2022-06-06 02:55:00|14534.9|14529.9|14533.4|14528.4|14534.9|14529.9|14532.9|14527.9|1
1654484400000|2022-06-06 03:00:00|14533.9|14528.9|14528.9|14523.9|14534.9|14529.9|14527.9|14522.9|8
1654484700000|2022-06-06 03:05:00|14528.4|14523.4|14535.9|14530.9|14535.9|14530.9|14526.9|14521.9|19
1654485000000|2022-06-06 03:10:00|14537.9|14532.9|14538.4|14533.4|14538.4|14533.4|14534.4|14529.4|9
1654485300000|2022-06-06 03:15:00|14538.9|14533.9|14541.4|14536.4|14543.9|14538.9|14538.9|14533.9|27
1654485600000|2022-06-06 03:20:00|14540.9|14535.9|14541.9|14536.9|14543.4|14538.4|14539.4|14534.4|4
1654485900000|2022-06-06 03:25:00|14542.4|14537.4|14541.4|14536.4|14542.4|14537.4|14539.9|14534.9|2
1654486200000|2022-06-06 03:30:00|14541.9|14536.9|14547.9|14542.9|14548.4|14543.4|14539.4|14534.4|15
1654486500000|2022-06-06 03:35:00|14549.4|14544.4|14547.4|14542.4|14550.4|14545.4|14545.9|14540.9|17
1654486800000|2022-06-06 03:40:00|14546.9|14541.9|14550.9|14545.9|14551.4|14546.4|14546.9|14541.9|5
1654487100000|2022-06-06 03:45:00|14551.4|14546.4|14550.4|14545.4|14552.9|14547.9|14549.9|14544.9|11
1654487400000|2022-06-06 03:50:00|14550.9|14545.9|14545.4|14540.4|14550.9|14545.9|14545.4|14540.4|9
1654487700000|2022-06-06 03:55:00|14545.9|14540.9|14548.4|14543.4|14548.9|14543.9|14545.9|14540.9|10
1654488000000|2022-06-06 04:00:00|14547.9|14542.9|14543.9|14538.9|14547.9|14542.9|14542.4|14537.4|14
1654488300000|2022-06-06 04:05:00|14543.4|14538.4|14550.4|14545.4|14550.9|14545.9|14542.9|14537.9|4
1654488600000|2022-06-06 04:10:00|14549.9|14544.9|14555.4|14550.4|14555.9|14550.9|14549.4|14544.4|13
1654488900000|2022-06-06 04:15:00|14554.9|14549.9|14556.9|14551.9|14557.4|14552.4|14552.9|14547.9|10
1654489200000|2022-06-06 04:20:00|14557.9|14552.9|14557.4|14552.4|14558.9|14553.9|14552.9|14547.9|24
1654489500000|2022-06-06 04:25:00|14557.9|14552.9|14563.9|14558.9|14564.9|14559.9|14557.9|14552.9|31
1654489800000|2022-06-06 04:30:00|14563.4|14558.4|14562.9|14557.9|14564.4|14559.4|14560.9|14555.9|9
1654490100000|2022-06-06 04:35:00|14562.4|14557.4|14564.9|14559.9|14564.9|14559.9|14562.4|14557.4|15
1654490400000|2022-06-06 04:40:00|14564.4|14559.4|14560.4|14555.4|14564.4|14559.4|14558.4|14553.4|17
1654490700000|2022-06-06 04:45:00|14559.9|14554.9|14561.4|14556.4|14562.9|14557.9|14559.4|14554.4|3
1654491000000|2022-06-06 04:50:00|14561.9|14556.9|14559.9|14554.9|14561.9|14556.9|14555.9|14550.9|15
1654491300000|2022-06-06 04:55:00|14560.4|14555.4|14561.9|14556.9|14561.9|14556.9|14556.9|14551.9|10
1654491600000|2022-06-06 05:00:00|14562.4|14557.4|14562.4|14557.4|14562.9|14557.9|14558.9|14553.9|9
1654491900000|2022-06-06 05:05:00|14562.9|14557.9|14566.9|14561.9|14566.9|14561.9|14562.9|14557.9|24
1654492200000|2022-06-06 05:10:00|14566.4|14561.4|14557.9|14552.9|14567.4|14562.4|14557.9|14552.9|10
1654492500000|2022-06-06 05:15:00|14557.4|14552.4|14551.4|14546.4|14559.4|14554.4|14550.4|14545.4|22
1654492800000|2022-06-06 05:20:00|14550.9|14545.9|14548.9|14543.9|14551.4|14546.4|14545.4|14540.4|8
1654493100000|2022-06-06 05:25:00|14548.4|14543.4|14550.4|14545.4|14550.9|14545.9|14544.9|14539.9|6
1654493400000|2022-06-06 05:30:00|14549.9|14544.9|14552.4|14547.4|14553.9|14548.9|14546.9|14541.9|16
1654493700000|2022-06-06 05:35:00|14551.9|14546.9|14558.4|14553.4|14558.9|14553.9|14551.4|14546.4|14
1654494000000|2022-06-06 05:40:00|14557.9|14552.9|14555.4|14550.4|14559.4|14554.4|14553.9|14548.9|12
1654494300000|2022-06-06 05:45:00|14555.9|14550.9|14547.9|14542.9|14556.9|14551.9|14545.9|14540.9|22
1654494600000|2022-06-06 05:50:00|14548.4|14543.4|14546.4|14541.4|14549.4|14544.4|14544.9|14539.9|27
1654494900000|2022-06-06 05:55:00|14546.9|14541.9|14552.9|14547.9|14552.9|14547.9|14546.4|14541.4|22
1654495200000|2022-06-06 06:00:00|14551.8|14549|14559.8|14557|14561.3|14558.5|14543.8|14541|238
1654495500000|2022-06-06 06:05:00|14560.3|14557.5|14553.8|14551|14561.3|14558.5|14547.8|14545|144
1654495800000|2022-06-06 06:10:00|14555.8|14553|14553.3|14550.5|14556.8|14554|14548.3|14545.5|203
1654496100000|2022-06-06 06:15:00|14552.8|14550|14559.8|14557|14561.3|14558.5|14546.3|14543.5|110
1654496400000|2022-06-06 06:20:00|14560.3|14557.5|14567.8|14565|14568.8|14566|14560.3|14557.5|141
1654496700000|2022-06-06 06:25:00|14567.3|14564.5|14571.3|14568.5|14571.8|14569|14565.8|14563|86
1654497000000|2022-06-06 06:30:00|14570.8|14568|14575.8|14573|14588.3|14585.5|14570.8|14568|265
1654497300000|2022-06-06 06:35:00|14577.8|14575|14586.8|14584|14587.3|14584.5|14576.8|14574|104
1654497600000|2022-06-06 06:40:00|14587.3|14584.5|14584.8|14582|14592.8|14590|14580.8|14578|223
1654497900000|2022-06-06 06:45:00|14585.3|14582.5|14585.3|14582.5|14590.8|14588|14579.8|14577|176
1654498200000|2022-06-06 06:50:00|14584.8|14582|14586.8|14584|14590.8|14588|14576.3|14573.5|165
1654498500000|2022-06-06 06:55:00|14586.3|14583.5|14596.3|14593.5|14596.8|14594|14584.8|14582|247
1654498800000|2022-06-06 07:00:00|14599.3|14596.5|14610.1|14608.7|14611.6|14610.2|14577.1|14575.7|2228
1654499100000|2022-06-06 07:05:00|14609.6|14608.2|14605.6|14604.2|14614.6|14613.2|14599.6|14598.2|912
1654499400000|2022-06-06 07:10:00|14606.1|14604.7|14589.1|14587.7|14610.6|14609.2|14583.1|14581.7|768
1654499700000|2022-06-06 07:15:00|14589.6|14588.2|14570.6|14569.2|14591.1|14589.7|14568.1|14566.7|593
1654500000000|2022-06-06 07:20:00|14571.1|14569.7|14585.1|14583.7|14591.6|14590.2|14563.6|14562.2|634
1654500300000|2022-06-06 07:25:00|14584.6|14583.2|14572.1|14570.7|14586.1|14584.7|14566.1|14564.7|504
1654500600000|2022-06-06 07:30:00|14572.6|14571.2|14555.6|14554.2|14572.6|14571.2|14551.6|14550.2|649
1654500900000|2022-06-06 07:35:00|14556.1|14554.7|14562.1|14560.7|14562.1|14560.7|14551.1|14549.7|372
1654501200000|2022-06-06 07:40:00|14561.6|14560.2|14557.1|14555.7|14569.6|14568.2|14554.1|14552.7|437
1654501500000|2022-06-06 07:45:00|14556.6|14555.2|14565.1|14563.7|14568.6|14567.2|14555.6|14554.2|383
1654501800000|2022-06-06 07:50:00|14564.6|14563.2|14577.1|14575.7|14581.6|14580.2|14561.6|14560.2|574
1654502100000|2022-06-06 07:55:00|14577.6|14576.2|14585.1|14583.7|14585.1|14583.7|14574.1|14572.7|380
1654502400000|2022-06-06 08:00:00|14585.6|14584.2|14593.6|14592.2|14600.6|14599.2|14584.6|14583.2|569
1654502700000|2022-06-06 08:05:00|14594.6|14593.2|14591.6|14590.2|14600.1|14598.7|14584.6|14583.2|593
1654503000000|2022-06-06 08:10:00|14591.1|14589.7|14595.6|14594.2|14602.1|14600.7|14589.6|14588.2|346
1654503300000|2022-06-06 08:15:00|14596.6|14595.2|14582.6|14581.2|14598.6|14597.2|14581.6|14580.2|398
1654503600000|2022-06-06 08:20:00|14583.1|14581.7|14587.6|14586.2|14591.1|14589.7|14580.6|14579.2|313
1654503900000|2022-06-06 08:25:00|14588.1|14586.7|14596.6|14595.2|14597.1|14595.7|14587.1|14585.7|289
1654504200000|2022-06-06 08:30:00|14597.1|14595.7|14590.1|14588.7|14601.1|14599.7|14589.6|14588.2|341
1654504500000|2022-06-06 08:35:00|14590.6|14589.2|14595.1|14593.7|14595.1|14593.7|14587.6|14586.2|304
1654504800000|2022-06-06 08:40:00|14596.6|14595.2|14601.1|14599.7|14607.1|14605.7|14596.1|14594.7|480
1654505100000|2022-06-06 08:45:00|14601.6|14600.2|14605.1|14603.7|14605.1|14603.7|14597.1|14595.7|262
1654505400000|2022-06-06 08:50:00|14604.6|14603.2|14620.1|14618.7|14620.1|14618.7|14601.1|14599.7|443
1654505700000|2022-06-06 08:55:00|14619.6|14618.2|14617.1|14615.7|14622.1|14620.7|14612.1|14610.7|307
1654506000000|2022-06-06 09:00:00|14617.6|14616.2|14613.6|14612.2|14619.1|14617.7|14611.1|14609.7|168
1654506300000|2022-06-06 09:05:00|14614.1|14612.7|14609.1|14607.7|14616.1|14614.7|14607.1|14605.7|206
1654506600000|2022-06-06 09:10:00|14609.6|14608.2|14610.6|14609.2|14613.6|14612.2|14607.1|14605.7|181
1654506900000|2022-06-06 09:15:00|14610.1|14608.7|14601.1|14599.7|14610.6|14609.2|14600.1|14598.7|336
1654507200000|2022-06-06 09:20:00|14601.6|14600.2|14606.6|14605.2|14607.6|14606.2|14597.1|14595.7|213
1654507500000|2022-06-06 09:25:00|14607.1|14605.7|14605.1|14603.7|14607.6|14606.2|14600.1|14598.7|301
1654507800000|2022-06-06 09:30:00|14604.6|14603.2|14607.6|14606.2|14608.1|14606.7|14601.1|14599.7|239
1654508100000|2022-06-06 09:35:00|14608.1|14606.7|14589.1|14587.7|14608.1|14606.7|14589.1|14587.7|432
1654508400000|2022-06-06 09:40:00|14589.6|14588.2|14588.1|14586.7|14593.1|14591.7|14584.1|14582.7|291
1654508700000|2022-06-06 09:45:00|14588.6|14587.2|14597.6|14596.2|14598.6|14597.2|14587.6|14586.2|180
1654509000000|2022-06-06 09:50:00|14597.1|14595.7|14591.6|14590.2|14598.1|14596.7|14591.1|14589.7|73
1654509300000|2022-06-06 09:55:00|14592.1|14590.7|14597.6|14596.2|14598.1|14596.7|14589.1|14587.7|188
1654509600000|2022-06-06 10:00:00|14597.1|14595.7|14600.1|14598.7|14602.1|14600.7|14593.1|14591.7|136
1654509900000|2022-06-06 10:05:00|14599.6|14598.2|14604.1|14602.7|14605.1|14603.7|14599.1|14597.7|75
1654510200000|2022-06-06 10:10:00|14604.6|14603.2|14602.6|14601.2|14608.1|14606.7|14601.1|14599.7|188
1654510500000|2022-06-06 10:15:00|14601.6|14600.2|14606.1|14604.7|14607.6|14606.2|14600.6|14599.2|166
1654510800000|2022-06-06 10:20:00|14606.6|14605.2|14608.1|14606.7|14608.6|14607.2|14603.1|14601.7|118
1654511100000|2022-06-06 10:25:00|14608.6|14607.2|14610.6|14609.2|14612.1|14610.7|14607.1|14605.7|194
1654511400000|2022-06-06 10:30:00|14610.1|14608.7|14609.6|14608.2|14612.1|14610.7|14607.6|14606.2|147
1654511700000|2022-06-06 10:35:00|14610.1|14608.7|14610.6|14609.2|14613.1|14611.7|14606.1|14604.7|198
1654512000000|2022-06-06 10:40:00|14610.1|14608.7|14607.1|14605.7|14611.6|14610.2|14606.1|14604.7|195
1654512300000|2022-06-06 10:45:00|14607.6|14606.2|14603.6|14602.2|14609.6|14608.2|14602.1|14600.7|221
1654512600000|2022-06-06 10:50:00|14604.1|14602.7|14606.1|14604.7|14607.1|14605.7|14599.6|14598.2|181
1654512900000|2022-06-06 10:55:00|14606.6|14605.2|14608.1|14606.7|14611.1|14609.7|14606.1|14604.7|179
1654513200000|2022-06-06 11:00:00|14608.6|14607.2|14604.6|14603.2|14609.6|14608.2|14604.1|14602.7|159
1654513500000|2022-06-06 11:05:00|14604.1|14602.7|14604.1|14602.7|14608.1|14606.7|14603.1|14601.7|150
1654513800000|2022-06-06 11:10:00|14604.6|14603.2|14598.1|14596.7|14604.6|14603.2|14596.1|14594.7|160
1654514100000|2022-06-06 11:15:00|14598.6|14597.2|14600.6|14599.2|14602.1|14600.7|14591.1|14589.7|141
1654514400000|2022-06-06 11:20:00|14600.1|14598.7|14609.1|14607.7|14609.1|14607.7|14600.1|14598.7|115
1654514700000|2022-06-06 11:25:00|14609.6|14608.2|14606.1|14604.7|14609.6|14608.2|14603.1|14601.7|68
1654515000000|2022-06-06 11:30:00|14605.6|14604.2|14608.1|14606.7|14610.1|14608.7|14605.6|14604.2|101
1654515300000|2022-06-06 11:35:00|14607.6|14606.2|14608.6|14607.2|14611.1|14609.7|14606.1|14604.7|116
1654515600000|2022-06-06 11:40:00|14608|14606.6|14603.5|14602.1|14608|14606.6|14602.5|14601.1|66
1654515900000|2022-06-06 11:45:00|14604|14602.6|14597|14595.6|14607.5|14606.1|14594.5|14593.1|181
1654516200000|2022-06-06 11:50:00|14597.5|14596.1|14606.5|14605.1|14606.5|14605.1|14596|14594.6|211
1654516500000|2022-06-06 11:55:00|14606|14604.6|14618.5|14617.1|14618.5|14617.1|14604.5|14603.1|222
1654516800000|2022-06-06 12:00:00|14619|14617.6|14615|14613.6|14623.5|14622.1|14614.5|14613.1|492
1654517100000|2022-06-06 12:05:00|14614.5|14613.1|14623|14621.6|14623.5|14622.1|14613|14611.6|479
1654517400000|2022-06-06 12:10:00|14622.5|14621.1|14632|14630.6|14633.5|14632.1|14622|14620.6|422
1654517700000|2022-06-06 12:15:00|14632.5|14631.1|14633|14631.6|14637.5|14636.1|14632|14630.6|278
1654518000000|2022-06-06 12:20:00|14633.5|14632.1|14631|14629.6|14633.5|14632.1|14625.5|14624.1|264
1654518300000|2022-06-06 12:25:00|14630.5|14629.1|14639.5|14638.1|14645.5|14644.1|14629.5|14628.1|658
1654518600000|2022-06-06 12:30:00|14640|14638.6|14643.5|14642.1|14647|14645.6|14637.5|14636.1|320
1654518900000|2022-06-06 12:35:00|14644|14642.6|14653|14651.6|14654.5|14653.1|14644|14642.6|436
1654519200000|2022-06-06 12:40:00|14653.5|14652.1|14654.5|14653.1|14655.5|14654.1|14649|14647.6|316
1654519500000|2022-06-06 12:45:00|14654|14652.6|14659.5|14658.1|14669.5|14668.1|14653.5|14652.1|556
1654519800000|2022-06-06 12:50:00|14658.5|14657.1|14657|14655.6|14661.5|14660.1|14655.5|14654.1|285
1654520100000|2022-06-06 12:55:00|14657.5|14656.1|14655.5|14654.1|14661.5|14660.1|14653.5|14652.1|429
1654520400000|2022-06-06 13:00:00|14656|14654.6|14654.5|14653.1|14657.5|14656.1|14652.5|14651.1|225
1654520700000|2022-06-06 13:05:00|14654|14652.6|14659|14657.6|14660.5|14659.1|14653.5|14652.1|266
1654521000000|2022-06-06 13:10:00|14658.5|14657.1|14663.5|14662.1|14665.5|14664.1|14658|14656.6|325
1654521300000|2022-06-06 13:15:00|14664|14662.6|14662|14660.6|14667|14665.6|14658.5|14657.1|259
1654521600000|2022-06-06 13:20:00|14662.5|14661.1|14667.5|14666.1|14670|14668.6|14661|14659.6|347
1654521900000|2022-06-06 13:25:00|14667|14665.6|14665.5|14664.1|14667.5|14666.1|14662.5|14661.1|232
1654522200000|2022-06-06 13:30:00|14666.5|14665.1|14665|14663.6|14676|14674.6|14655.5|14654.1|991
1654522500000|2022-06-06 13:35:00|14665.5|14664.1|14657.5|14656.1|14667.5|14666.1|14649.5|14648.1|679
1654522800000|2022-06-06 13:40:00|14658|14656.6|14665.5|14664.1|14677.5|14676.1|14655|14653.6|944
1654523100000|2022-06-06 13:45:00|14666|14664.6|14653.5|14652.1|14668.5|14667.1|14647|14645.6|1155
1654523400000|2022-06-06 13:50:00|14653|14651.6|14662|14660.6|14664|14662.6|14646.5|14645.1|469
1654523700000|2022-06-06 13:55:00|14662.5|14661.1|14678.5|14677.1|14678.5|14677.1|14660|14658.6|510
1654524000000|2022-06-06 14:00:00|14678|14676.6|14684|14682.6|14692.5|14691.1|14675|14673.6|1036
1654524300000|2022-06-06 14:05:00|14683.5|14682.1|14685|14683.6|14695|14693.6|14680.5|14679.1|680
1654524600000|2022-06-06 14:10:00|14684.5|14683.1|14688.5|14687.1|14692|14690.6|14683.5|14682.1|867
1654524900000|2022-06-06 14:15:00|14689|14687.6|14679.5|14678.1|14689|14687.6|14674.5|14673.1|603
1654525200000|2022-06-06 14:20:00|14680|14678.6|14682|14680.6|14688.5|14687.1|14677.5|14676.1|363
1654525500000|2022-06-06 14:25:00|14681.5|14680.1|14697.5|14696.1|14700.5|14699.1|14678.5|14677.1|645
1654525800000|2022-06-06 14:30:00|14697|14695.6|14701|14699.6|14709|14707.6|14693|14691.6|642
1654526100000|2022-06-06 14:35:00|14701.5|14700.1|14698|14696.6|14703|14701.6|14694|14692.6|492
1654526400000|2022-06-06 14:40:00|14698.5|14697.1|14695.5|14694.1|14701|14699.6|14687.5|14686.1|562
1654526700000|2022-06-06 14:45:00|14696|14694.6|14698|14696.6|14700|14698.6|14691|14689.6|585
1654527000000|2022-06-06 14:50:00|14698.5|14697.1|14701|14699.6|14707|14705.6|14696.5|14695.1|587
1654527300000|2022-06-06 14:55:00|14701.5|14700.1|14705|14703.6|14707.5|14706.1|14701|14699.6|435
1654527600000|2022-06-06 15:00:00|14705.5|14704.1|14707|14705.6|14713|14711.6|14705|14703.6|612
1654527900000|2022-06-06 15:05:00|14706.5|14705.1|14691.5|14690.1|14708.5|14707.1|14691|14689.6|673
1654528200000|2022-06-06 15:10:00|14691|14689.6|14677|14675.6|14692|14690.6|14670.5|14669.1|1172
1654528500000|2022-06-06 15:15:00|14677.5|14676.1|14646|14644.6|14678.5|14677.1|14645.5|14644.1|1336
1654528800000|2022-06-06 15:20:00|14645.5|14644.1|14649|14647.6|14652|14650.6|14639|14637.6|1141
1654529100000|2022-06-06 15:25:00|14648.5|14647.1|14657|14655.6|14659|14657.6|14643|14641.6|1231
1654529400000|2022-06-06 15:30:00|14657.7|14654.9|14654.2|14651.4|14665.2|14662.4|14646.7|14643.9|1567
1654529700000|2022-06-06 15:35:00|14653.7|14650.9|14649.7|14646.9|14657.7|14654.9|14646.7|14643.9|1125
1654530000000|2022-06-06 15:40:00|14649.2|14646.4|14661.7|14658.9|14662.7|14659.9|14647.2|14644.4|605
1654530300000|2022-06-06 15:45:00|14662.2|14659.4|14652.7|14649.9|14670.2|14667.4|14652.7|14649.9|362
1654530600000|2022-06-06 15:50:00|14653.2|14650.4|14653.7|14650.9|14659.7|14656.9|14649.7|14646.9|246
1654530900000|2022-06-06 15:55:00|14654.2|14651.4|14653.2|14650.4|14658.7|14655.9|14652.2|14649.4|155
1654531200000|2022-06-06 16:00:00|14653.7|14650.9|14627.7|14624.9|14655.7|14652.9|14622.7|14619.9|332
1654531500000|2022-06-06 16:05:00|14626.7|14623.9|14621.7|14618.9|14631.7|14628.9|14620.7|14617.9|226
1654531800000|2022-06-06 16:10:00|14621.2|14618.4|14610.2|14607.4|14621.7|14618.9|14607.7|14604.9|400
1654532100000|2022-06-06 16:15:00|14609.7|14606.9|14613.7|14610.9|14617.2|14614.4|14603.2|14600.4|299
1654532400000|2022-06-06 16:20:00|14613.2|14610.4|14610.2|14607.4|14619.7|14616.9|14609.7|14606.9|176
1654532700000|2022-06-06 16:25:00|14610.7|14607.9|14602.2|14599.4|14615.2|14612.4|14600.7|14597.9|205
1654533000000|2022-06-06 16:30:00|14602.7|14599.9|14611.7|14608.9|14612.7|14609.9|14596.2|14593.4|208
1654533300000|2022-06-06 16:35:00|14612.2|14609.4|14619.7|14616.9|14619.7|14616.9|14609.7|14606.9|151
1654533600000|2022-06-06 16:40:00|14619.2|14616.4|14622.7|14619.9|14625.2|14622.4|14617.7|14614.9|124
1654533900000|2022-06-06 16:45:00|14623.2|14620.4|14622.2|14619.4|14627.2|14624.4|14619.7|14616.9|122
1654534200000|2022-06-06 16:50:00|14621.7|14618.9|14621.2|14618.4|14623.2|14620.4|14612.7|14609.9|128
1654534500000|2022-06-06 16:55:00|14620.7|14617.9|14630.7|14627.9|14631.7|14628.9|14619.2|14616.4|175
1654534800000|2022-06-06 17:00:00|14630.2|14627.4|14624.2|14621.4|14630.7|14627.9|14622.7|14619.9|167
1654535100000|2022-06-06 17:05:00|14624.7|14621.9|14633.2|14630.4|14636.7|14633.9|14623.7|14620.9|214
1654535400000|2022-06-06 17:10:00|14633.7|14630.9|14623.2|14620.4|14634.7|14631.9|14620.7|14617.9|162
1654535700000|2022-06-06 17:15:00|14622.7|14619.9|14619.2|14616.4|14625.7|14622.9|14613.2|14610.4|114
1654536000000|2022-06-06 17:20:00|14619.7|14616.9|14617.7|14614.9|14624.2|14621.4|14612.2|14609.4|50
1654536300000|2022-06-06 17:25:00|14617.2|14614.4|14622.7|14619.9|14623.7|14620.9|14615.2|14612.4|85
1654536600000|2022-06-06 17:30:00|14623.2|14620.4|14624.2|14621.4|14630.7|14627.9|14619.7|14616.9|172
1654536900000|2022-06-06 17:35:00|14623.7|14620.9|14636.7|14633.9|14642.2|14639.4|14621.7|14618.9|198
1654537200000|2022-06-06 17:40:00|14637.2|14634.4|14643.2|14640.4|14647.2|14644.4|14635.7|14632.9|171
1654537500000|2022-06-06 17:45:00|14642.7|14639.9|14640.7|14637.9|14644.7|14641.9|14633.2|14630.4|259
1654537800000|2022-06-06 17:50:00|14641.2|14638.4|14641.7|14638.9|14647.2|14644.4|14637.7|14634.9|220
1654538100000|2022-06-06 17:55:00|14642.2|14639.4|14647.7|14644.9|14648.2|14645.4|14641.7|14638.9|121
1654538400000|2022-06-06 18:00:00|14648.7|14645.9|14644.7|14641.9|14649.2|14646.4|14640.2|14637.4|102
1654538700000|2022-06-06 18:05:00|14644.2|14641.4|14639.2|14636.4|14645.7|14642.9|14632.2|14629.4|101
1654539000000|2022-06-06 18:10:00|14638.7|14635.9|14633.2|14630.4|14640.7|14637.9|14633.2|14630.4|77
1654539300000|2022-06-06 18:15:00|14632.7|14629.9|14632.2|14629.4|14636.2|14633.4|14626.7|14623.9|72
1654539600000|2022-06-06 18:20:00|14631.7|14628.9|14616.2|14613.4|14632.2|14629.4|14611.7|14608.9|107
1654539900000|2022-06-06 18:25:00|14616.7|14613.9|14609.2|14606.4|14617.7|14614.9|14604.7|14601.9|145
1654540200000|2022-06-06 18:30:00|14608.7|14605.9|14612.2|14609.4|14614.7|14611.9|14604.7|14601.9|157
1654540500000|2022-06-06 18:35:00|14611.7|14608.9|14608.7|14605.9|14617.2|14614.4|14605.7|14602.9|117
1654540800000|2022-06-06 18:40:00|14608.2|14605.4|14616.7|14613.9|14617.7|14614.9|14606.7|14603.9|70
1654541100000|2022-06-06 18:45:00|14616.2|14613.4|14617.2|14614.4|14624.7|14621.9|14613.7|14610.9|102
1654541400000|2022-06-06 18:50:00|14616.7|14613.9|14615.2|14612.4|14617.2|14614.4|14599.7|14596.9|219
1654541700000|2022-06-06 18:55:00|14614.7|14611.9|14615.7|14612.9|14622.2|14619.4|14611.2|14608.4|74
1654542000000|2022-06-06 19:00:00|14616.2|14613.4|14615.7|14612.9|14622.2|14619.4|14608.7|14605.9|88
1654542300000|2022-06-06 19:05:00|14615.2|14612.4|14609.2|14606.4|14618.2|14615.4|14605.7|14602.9|97
1654542600000|2022-06-06 19:10:00|14608.7|14605.9|14608.7|14605.9|14612.7|14609.9|14604.2|14601.4|68
1654542900000|2022-06-06 19:15:00|14609.2|14606.4|14603.2|14600.4|14615.7|14612.9|14602.7|14599.9|114
1654543200000|2022-06-06 19:20:00|14602.7|14599.9|14609.2|14606.4|14613.7|14610.9|14596.7|14593.9|135
1654543500000|2022-06-06 19:25:00|14609.7|14606.9|14610.2|14607.4|14613.7|14610.9|14605.7|14602.9|80
1654543800000|2022-06-06 19:30:00|14609.2|14606.4|14609.2|14606.4|14617.2|14614.4|14607.2|14604.4|101
1654544100000|2022-06-06 19:35:00|14609.7|14606.9|14607.2|14604.4|14611.7|14608.9|14598.7|14595.9|119
1654544400000|2022-06-06 19:40:00|14606.7|14603.9|14627.2|14624.4|14627.2|14624.4|14604.2|14601.4|143
1654544700000|2022-06-06 19:45:00|14627.7|14624.9|14616.2|14613.4|14629.2|14626.4|14610.7|14607.9|180
1654545000000|2022-06-06 19:50:00|14617.2|14614.4|14634.2|14631.4|14635.2|14632.4|14616.7|14613.9|323
1654545300000|2022-06-06 19:55:00|14633.7|14630.9|14621.2|14618.4|14636.2|14633.4|14618.7|14615.9|264
1654545600000|2022-06-06 20:00:00|14620.7|14617.9|14622|14615|14630.1|14623.1|14619.3|14612.3|9
1654545900000|2022-06-06 20:05:00|14622.4|14615.4|14622.2|14615.2|14626.6|14619.6|14619.5|14612.5|0
1654546200000|2022-06-06 20:10:00|14621.5|14614.5|14622.1|14615.1|14628.5|14621.5|14621.4|14614.4|0
1654546500000|2022-06-06 20:15:00|14621.4|14614.4|14627.5|14620.5|14629.2|14622.2|14621.4|14614.4|0
1654546800000|2022-06-06 20:20:00|14626.8|14619.8|14627.8|14620.8|14629.6|14622.6|14626.8|14619.8|0
1654547100000|2022-06-06 20:25:00|14628.2|14621.2|14624.3|14617.3|14628.9|14621.9|14623.6|14616.6|0
1654547400000|2022-06-06 20:30:00|14624.6|14617.6|14630.5|14623.5|14631.3|14624.3|14624|14617|0
1654547700000|2022-06-06 20:35:00|14631.3|14624.3|14632.8|14625.8|14633.8|14626.8|14628.4|14621.4|0
1654548000000|2022-06-06 20:40:00|14633.2|14626.2|14632.2|14625.2|14633.2|14626.2|14630.8|14623.8|0
1654548300000|2022-06-06 20:45:00|14631.5|14624.5|14631.5|14624.5|14632.6|14625.6|14630.8|14623.8|0
1654548600000|2022-06-06 20:50:00|14630.8|14623.8|14635.8|14628.8|14636.5|14629.5|14630.8|14623.8|0
1654548900000|2022-06-06 20:55:00|14636.1|14629.1|14631.5|14624.5|14637.2|14630.2|14631.1|14624.1|0
1654549200000|2022-06-06 21:00:00|14631.6|14624.6|14632.8|14625.8|14632.8|14625.8|14631.2|14624.2|0
1654549500000|2022-06-06 21:05:00|14632.9|14625.9|14633.1|14626.1|14634.3|14627.3|14632.6|14625.6|0
1654549800000|2022-06-06 21:10:00|14634|14627|14632.5|14625.5|14634.1|14627.1|14629.6|14622.6|0
1654550100000|2022-06-06 21:15:00|14633.2|14626.2|14632.2|14625.2|14633.7|14626.7|14632.1|14625.1|0
1654550400000|2022-06-06 21:20:00|14632.1|14625.1|14631.6|14624.6|14632.9|14625.9|14631|14624|0
1654550700000|2022-06-06 21:25:00|14631.4|14624.4|14632.3|14625.3|14632.4|14625.4|14631.2|14624.2|0
1654551000000|2022-06-06 21:30:00|14632.5|14625.5|14629.4|14622.4|14632.5|14625.5|14629.4|14622.4|0
1654551300000|2022-06-06 21:35:00|14628.7|14621.7|14629.6|14622.6|14631.1|14624.1|14628.4|14621.4|0
1654551600000|2022-06-06 21:40:00|14630.1|14623.1|14632.4|14625.4|14632.4|14625.4|14630.1|14623.1|0
1654551900000|2022-06-06 21:45:00|14633|14626|14633.6|14626.6|14634|14627|14633|14626|0
1654552200000|2022-06-06 21:50:00|14632.9|14625.9|14633.6|14626.6|14633.6|14626.6|14632.9|14625.9|0
1654552500000|2022-06-06 21:55:00|14633.7|14626.7|14635.7|14628.7|14635.7|14628.7|14633.7|14626.7|0
1654552800000|2022-06-06 22:00:00|14634.9|14627.9|14637.1|14630.1|14641.8|14634.8|14632.8|14625.8|0
1654553100000|2022-06-06 22:05:00|14637.4|14630.4|14632.6|14625.6|14639.8|14632.8|14632.6|14625.6|0
1654553400000|2022-06-06 22:10:00|14633.3|14626.3|14636.3|14629.3|14637.7|14630.7|14631.9|14624.9|0
1654553700000|2022-06-06 22:15:00|14635.9|14628.9|14631|14624|14637|14630|14628.7|14621.7|0
1654554000000|2022-06-06 22:20:00|14630.6|14623.6|14624.6|14617.6|14631|14624|14623.9|14616.9|0
1654554300000|2022-06-06 22:25:00|14624.3|14617.3|14624.4|14617.4|14627.8|14620.8|14623.3|14616.3|0
1654554600000|2022-06-06 22:30:00|14624|14617|14620.3|14613.3|14625.4|14618.4|14618.6|14611.6|0
1654554900000|2022-06-06 22:35:00|14620.6|14613.6|14615.4|14608.4|14623.8|14616.8|14613.8|14606.8|0
1654555200000|2022-06-06 22:40:00|14616.1|14609.1|14612|14605|14619.3|14612.3|14610.9|14603.9|0
1654555500000|2022-06-06 22:45:00|14611.6|14604.6|14614.1|14607.1|14617.3|14610.3|14611.6|14604.6|0
1654555800000|2022-06-06 22:50:00|14614.4|14607.4|14613.5|14606.5|14618|14611|14612.7|14605.7|0
1654556100000|2022-06-06 22:55:00|14613.2|14606.2|14613|14606|14613.7|14606.7|14610|14603|0
1654556400000|2022-06-06 23:00:00|14612.9|14605.9|14615|14608|14615|14608|14610.8|14603.8|0
1654556700000|2022-06-06 23:05:00|14614.7|14607.7|14619.5|14612.5|14619.9|14612.9|14614.3|14607.3|0
1654557000000|2022-06-06 23:10:00|14618.8|14611.8|14620.9|14613.9|14621.6|14614.6|14618.1|14611.1|0
1654557300000|2022-06-06 23:15:00|14621.6|14614.6|14620.9|14613.9|14621.7|14614.7|14620.2|14613.2|0
1654557600000|2022-06-06 23:20:00|14621.7|14614.7|14619.2|14612.2|14621.7|14614.7|14618.8|14611.8|0
1654557900000|2022-06-06 23:25:00|14618.8|14611.8|14620.4|14613.4|14621.5|14614.5|14618.8|14611.8|0
1654558200000|2022-06-06 23:30:00|14620.1|14613.1|14620.1|14613.1|14621.5|14614.5|14620.1|14613.1|0
1654558500000|2022-06-06 23:35:00|14620.4|14613.4|14618.7|14611.7|14621.3|14614.3|14617.8|14610.8|0
1654558800000|2022-06-06 23:40:00|14619.1|14612.1|14620.9|14613.9|14620.9|14613.9|14616.9|14609.9|0
1654559100000|2022-06-06 23:45:00|14621.2|14614.2|14630.9|14623.9|14630.9|14623.9|14620.9|14613.9|0
1654559400000|2022-06-06 23:50:00|14631.6|14624.6|14631.6|14624.6|14635.1|14628.1|14628.7|14621.7|0
1654559700000|2022-06-06 23:55:00|14631.2|14624.2|14627.1|14620.1|14634.5|14627.5|14627.1|14620.1|0
1654560000000|2022-06-07 00:00:00|14627.5|14620.5|14607|14600|14628.5|14621.5|14606.3|14599.3|0
1654560300000|2022-06-07 00:05:00|14606.6|14599.6|14601.3|14594.3|14607.7|14600.7|14600.5|14593.5|0
1654560600000|2022-06-07 00:10:00|14601.7|14594.7|14598.5|14591.5|14602|14595|14596.4|14589.4|0
1654560900000|2022-06-07 00:15:00|14598.1|14591.1|14592.3|14587.3|14601.3|14596.3|14585.8|14580.8|105
1654561200000|2022-06-07 00:20:00|14591.8|14586.8|14579.8|14574.8|14592.3|14587.3|14578.8|14573.8|65
1654561500000|2022-06-07 00:25:00|14579.3|14574.3|14581.3|14576.3|14581.8|14576.8|14575.8|14570.8|32
1654561800000|2022-06-07 00:30:00|14581.8|14576.8|14564.8|14559.8|14581.8|14576.8|14561.8|14556.8|50
1654562100000|2022-06-07 00:35:00|14564.3|14559.3|14576.8|14571.8|14576.8|14571.8|14564.3|14559.3|18
1654562400000|2022-06-07 00:40:00|14577.3|14572.3|14581.8|14576.8|14582.8|14577.8|14574.3|14569.3|42
1654562700000|2022-06-07 00:45:00|14582.3|14577.3|14581.3|14576.3|14583.8|14578.8|14575.3|14570.3|17
1654563000000|2022-06-07 00:50:00|14580.8|14575.8|14577.8|14572.8|14583.8|14578.8|14572.3|14567.3|45
1654563300000|2022-06-07 00:55:00|14578.3|14573.3|14577.8|14572.8|14581.3|14576.3|14574.8|14569.8|23
1654563600000|2022-06-07 01:00:00|14577.3|14572.3|14586.3|14581.3|14587.8|14582.8|14577.3|14572.3|30
1654563900000|2022-06-07 01:05:00|14586.8|14581.8|14583.8|14578.8|14588.3|14583.3|14583.8|14578.8|29
1654564200000|2022-06-07 01:10:00|14584.3|14579.3|14577.8|14572.8|14586.3|14581.3|14574.8|14569.8|40
1654564500000|2022-06-07 01:15:00|14577.3|14572.3|14585.3|14580.3|14587.8|14582.8|14575.3|14570.3|62
1654564800000|2022-06-07 01:20:00|14584.8|14579.8|14576.3|14571.3|14585.3|14580.3|14574.8|14569.8|20
1654565100000|2022-06-07 01:25:00|14576.8|14571.8|14531.8|14526.8|14577.3|14572.3|14525.3|14520.3|221
1654565400000|2022-06-07 01:30:00|14532.3|14527.3|14550.8|14545.8|14551.8|14546.8|14530.3|14525.3|99
1654565700000|2022-06-07 01:35:00|14550.3|14545.3|14558.3|14553.3|14561.3|14556.3|14546.8|14541.8|87
1654566000000|2022-06-07 01:40:00|14557.8|14552.8|14566.3|14561.3|14569.3|14564.3|14555.3|14550.3|48
1654566300000|2022-06-07 01:45:00|14565.8|14560.8|14568.3|14563.3|14571.3|14566.3|14561.3|14556.3|28
1654566600000|2022-06-07 01:50:00|14567.8|14562.8|14559.8|14554.8|14569.8|14564.8|14559.3|14554.3|10
1654566900000|2022-06-07 01:55:00|14559.3|14554.3|14557.8|14552.8|14559.8|14554.8|14548.8|14543.8|18
1654567200000|2022-06-07 02:00:00|14557.3|14552.3|14555.8|14550.8|14562.3|14557.3|14552.8|14547.8|10
1654567500000|2022-06-07 02:05:00|14556.3|14551.3|14546.3|14541.3|14559.8|14554.8|14545.8|14540.8|9
1654567800000|2022-06-07 02:10:00|14546.8|14541.8|14542.8|14537.8|14547.8|14542.8|14541.3|14536.3|18
1654568100000|2022-06-07 02:15:00|14543.3|14538.3|14545.3|14540.3|14550.3|14545.3|14542.3|14537.3|4
1654568400000|2022-06-07 02:20:00|14545.8|14540.8|14554.8|14549.8|14556.8|14551.8|14545.8|14540.8|17
1654568700000|2022-06-07 02:25:00|14555.3|14550.3|14550.8|14545.8|14556.8|14551.8|14548.8|14543.8|7
1654569000000|2022-06-07 02:30:00|14551.3|14546.3|14549.8|14544.8|14553.3|14548.3|14547.8|14542.8|17
1654569300000|2022-06-07 02:35:00|14550.3|14545.3|14548.3|14543.3|14551.3|14546.3|14546.8|14541.8|13
1654569600000|2022-06-07 02:40:00|14547.8|14542.8|14546.3|14541.3|14550.3|14545.3|14545.3|14540.3|5
1654569900000|2022-06-07 02:45:00|14546.8|14541.8|14545.3|14540.3|14547.3|14542.3|14540.8|14535.8|27
1654570200000|2022-06-07 02:50:00|14545.8|14540.8|14549.3|14544.3|14550.3|14545.3|14545.3|14540.3|13
1654570500000|2022-06-07 02:55:00|14548.8|14543.8|14548.8|14543.8|14550.3|14545.3|14542.3|14537.3|9
1654570800000|2022-06-07 03:00:00|14549.3|14544.3|14548.3|14543.3|14550.3|14545.3|14546.8|14541.8|10
1654571100000|2022-06-07 03:05:00|14547.8|14542.8|14547.3|14542.3|14550.8|14545.8|14546.8|14541.8|7
1654571400000|2022-06-07 03:10:00|14547.8|14542.8|14554.3|14549.3|14555.3|14550.3|14545.8|14540.8|13
1654571700000|2022-06-07 03:15:00|14554.8|14549.8|14563.3|14558.3|14565.8|14560.8|14554.3|14549.3|19
1654572000000|2022-06-07 03:20:00|14562.8|14557.8|14566.8|14561.8|14567.3|14562.3|14560.8|14555.8|36
1654572300000|2022-06-07 03:25:00|14566.3|14561.3|14563.8|14558.8|14570.3|14565.3|14563.3|14558.3|26
1654572600000|2022-06-07 03:30:00|14564.3|14559.3|14559.8|14554.8|14564.8|14559.8|14557.8|14552.8|10
1654572900000|2022-06-07 03:35:00|14560.3|14555.3|14561.8|14556.8|14564.3|14559.3|14555.8|14550.8|14
1654573200000|2022-06-07 03:40:00|14561.3|14556.3|14560.3|14555.3|14561.8|14556.8|14557.3|14552.3|5
1654573500000|2022-06-07 03:45:00|14560.8|14555.8|14562.8|14557.8|14563.3|14558.3|14558.3|14553.3|6
1654573800000|2022-06-07 03:50:00|14562.3|14557.3|14563.3|14558.3|14564.8|14559.8|14557.8|14552.8|8
1654574100000|2022-06-07 03:55:00|14562.8|14557.8|14553.8|14548.8|14564.8|14559.8|14552.3|14547.3|22
1654574400000|2022-06-07 04:00:00|14555.8|14550.8|14552.3|14547.3|14556.3|14551.3|14549.3|14544.3|26
1654574700000|2022-06-07 04:05:00|14551.8|14546.8|14551.3|14546.3|14554.3|14549.3|14550.3|14545.3|3
1654575000000|2022-06-07 04:10:00|14550.8|14545.8|14548.3|14543.3|14553.3|14548.3|14548.3|14543.3|9
1654575300000|2022-06-07 04:15:00|14549.3|14544.3|14549.8|14544.8|14550.3|14545.3|14544.3|14539.3|19
1654575600000|2022-06-07 04:20:00|14549.3|14544.3|14553.8|14548.8|14554.3|14549.3|14547.3|14542.3|5
1654575900000|2022-06-07 04:25:00|14554.3|14549.3|14557.8|14552.8|14558.3|14553.3|14551.3|14546.3|15
1654576200000|2022-06-07 04:30:00|14558.3|14553.3|14535.3|14530.3|14558.3|14553.3|14534.8|14529.8|81
1654576500000|2022-06-07 04:35:00|14536.8|14531.8|14541.3|14536.3|14544.3|14539.3|14536.3|14531.3|5
1654576800000|2022-06-07 04:40:00|14541.8|14536.8|14540.8|14535.8|14542.3|14537.3|14537.8|14532.8|19
1654577100000|2022-06-07 04:45:00|14540.3|14535.3|14539.8|14534.8|14541.3|14536.3|14535.8|14530.8|15
1654577400000|2022-06-07 04:50:00|14539.3|14534.3|14538.8|14533.8|14541.8|14536.8|14537.3|14532.3|10
1654577700000|2022-06-07 04:55:00|14539.3|14534.3|14545.8|14540.8|14548.3|14543.3|14539.3|14534.3|20
1654578000000|2022-06-07 05:00:00|14546.3|14541.3|14550.8|14545.8|14552.8|14547.8|14545.8|14540.8|29
1654578300000|2022-06-07 05:05:00|14550.3|14545.3|14541.3|14536.3|14550.3|14545.3|14541.3|14536.3|20
1654578600000|2022-06-07 05:10:00|14540.8|14535.8|14536.8|14531.8|14541.3|14536.3|14534.3|14529.3|19
1654578900000|2022-06-07 05:15:00|14534.8|14529.8|14542.3|14537.3|14544.3|14539.3|14534.3|14529.3|26
1654579200000|2022-06-07 05:20:00|14541.8|14536.8|14531.3|14526.3|14544.8|14539.8|14529.8|14524.8|61
1654579500000|2022-06-07 05:25:00|14530.8|14525.8|14519.8|14514.8|14530.8|14525.8|14518.3|14513.3|150
1654579800000|2022-06-07 05:30:00|14519.3|14514.3|14523.8|14518.8|14527.3|14522.3|14519.3|14514.3|64
1654580100000|2022-06-07 05:35:00|14523.3|14518.3|14521.8|14516.8|14526.8|14521.8|14518.3|14513.3|27
1654580400000|2022-06-07 05:40:00|14521.3|14516.3|14522.8|14517.8|14527.3|14522.3|14520.8|14515.8|81
1654580700000|2022-06-07 05:45:00|14522.3|14517.3|14525.8|14520.8|14529.8|14524.8|14519.3|14514.3|38
1654581000000|2022-06-07 05:50:00|14526.3|14521.3|14529.3|14524.3|14530.8|14525.8|14525.3|14520.3|22
1654581300000|2022-06-07 05:55:00|14529.8|14524.8|14528.8|14523.8|14536.3|14531.3|14527.3|14522.3|26
1654581600000|2022-06-07 06:00:00|14527.7|14524.9|14550.2|14547.4|14555.2|14552.4|14525.7|14522.9|425
1654581900000|2022-06-07 06:05:00|14551.2|14548.4|14551.7|14548.9|14558.2|14555.4|14548.7|14545.9|285
1654582200000|2022-06-07 06:10:00|14552.2|14549.4|14552.7|14549.9|14555.2|14552.4|14546.7|14543.9|90
1654582500000|2022-06-07 06:15:00|14552.2|14549.4|14553.7|14550.9|14559.7|14556.9|14551.2|14548.4|65
1654582800000|2022-06-07 06:20:00|14554.2|14551.4|14550.7|14547.9|14557.7|14554.9|14549.2|14546.4|44
1654583100000|2022-06-07 06:25:00|14551.2|14548.4|14561.7|14558.9|14563.2|14560.4|14549.7|14546.9|146
1654583400000|2022-06-07 06:30:00|14562.2|14559.4|14551.7|14548.9|14565.7|14562.9|14551.2|14548.4|194
1654583700000|2022-06-07 06:35:00|14552.7|14549.9|14547.2|14544.4|14553.7|14550.9|14545.2|14542.4|149
1654584000000|2022-06-07 06:40:00|14547.7|14544.9|14540.2|14537.4|14554.2|14551.4|14539.7|14536.9|169
1654584300000|2022-06-07 06:45:00|14540.7|14537.9|14544.2|14541.4|14545.2|14542.4|14529.7|14526.9|411
1654584600000|2022-06-07 06:50:00|14543.7|14540.9|14542.2|14539.4|14552.2|14549.4|14542.2|14539.4|244
1654584900000|2022-06-07 06:55:00|14543.2|14540.4|14547.2|14544.4|14549.2|14546.4|14533.2|14530.4|330
1654585200000|2022-06-07 07:00:00|14547.7|14544.9|14563.5|14562.1|14588.5|14587.1|14541.5|14540.1|2539
1654585500000|2022-06-07 07:05:00|14565.5|14564.1|14556.5|14555.1|14566.5|14565.1|14535|14533.6|1184
1654585800000|2022-06-07 07:10:00|14556|14554.6|14560|14558.6|14563.5|14562.1|14541.5|14540.1|675
1654586100000|2022-06-07 07:15:00|14560.5|14559.1|14544.5|14543.1|14571.5|14570.1|14542|14540.6|620
1654586400000|2022-06-07 07:20:00|14544|14542.6|14545.5|14544.1|14551|14549.6|14527|14525.6|774
1654586700000|2022-06-07 07:25:00|14546|14544.6|14545|14543.6|14558|14556.6|14541.5|14540.1|543
1654587000000|2022-06-07 07:30:00|14545.5|14544.1|14546.5|14545.1|14560|14558.6|14545.5|14544.1|562
1654587300000|2022-06-07 07:35:00|14546|14544.6|14530|14528.6|14546.5|14545.1|14529.5|14528.1|453
1654587600000|2022-06-07 07:40:00|14529|14527.6|14546.5|14545.1|14552|14550.6|14528.5|14527.1|353
1654587900000|2022-06-07 07:45:00|14546|14544.6|14554.5|14553.1|14561|14559.6|14544|14542.6|444
1654588200000|2022-06-07 07:50:00|14555|14553.6|14547.5|14546.1|14557.5|14556.1|14541|14539.6|562
1654588500000|2022-06-07 07:55:00|14548|14546.6|14552|14550.6|14559.5|14558.1|14548|14546.6|423
1654588800000|2022-06-07 08:00:00|14552.5|14551.1|14556.5|14555.1|14562.5|14561.1|14546.5|14545.1|368
1654589100000|2022-06-07 08:05:00|14557|14555.6|14550.5|14549.1|14568|14566.6|14546.5|14545.1|496
1654589400000|2022-06-07 08:10:00|14550|14548.6|14552|14550.6|14557.5|14556.1|14548.5|14547.1|222
1654589700000|2022-06-07 08:15:00|14552.5|14551.1|14550.5|14549.1|14554|14552.6|14542|14540.6|309
1654590000000|2022-06-07 08:20:00|14550|14548.6|14551.5|14550.1|14555.5|14554.1|14543|14541.6|379
1654590300000|2022-06-07 08:25:00|14551|14549.6|14543.5|14542.1|14556|14554.6|14543|14541.6|278
1654590600000|2022-06-07 08:30:00|14543|14541.6|14546.5|14545.1|14550|14548.6|14541.5|14540.1|265
1654590900000|2022-06-07 08:35:00|14546|14544.6|14557|14555.6|14559|14557.6|14542|14540.6|201
1654591200000|2022-06-07 08:40:00|14556.5|14555.1|14549.5|14548.1|14556.5|14555.1|14543.5|14542.1|187
1654591500000|2022-06-07 08:45:00|14550|14548.6|14541.5|14540.1|14555.5|14554.1|14541|14539.6|432
1654591800000|2022-06-07 08:50:00|14541|14539.6|14534.5|14533.1|14541.5|14540.1|14529|14527.6|496
1654592100000|2022-06-07 08:55:00|14534|14532.6|14539.5|14538.1|14541|14539.6|14533.5|14532.1|340
1654592400000|2022-06-07 09:00:00|14540|14538.6|14527.5|14526.1|14543.5|14542.1|14525|14523.6|371
1654592700000|2022-06-07 09:05:00|14528|14526.6|14526.5|14525.1|14531.5|14530.1|14523.5|14522.1|372
1654593000000|2022-06-07 09:10:00|14526|14524.6|14519.5|14518.1|14532|14530.6|14518.5|14517.1|444
1654593300000|2022-06-07 09:15:00|14520|14518.6|14518|14516.6|14524|14522.6|14514|14512.6|688
1654593600000|2022-06-07 09:20:00|14517.5|14516.1|14526|14524.6|14527.5|14526.1|14517.5|14516.1|417
1654593900000|2022-06-07 09:25:00|14525.5|14524.1|14530|14528.6|14536|14534.6|14525.5|14524.1|422
1654594200000|2022-06-07 09:30:00|14529.5|14528.1|14527.5|14526.1|14534|14532.6|14524.5|14523.1|364
1654594500000|2022-06-07 09:35:00|14528|14526.6|14515.5|14514.1|14529|14527.6|14515.5|14514.1|285
1654594800000|2022-06-07 09:40:00|14516|14514.6|14516.5|14515.1|14517.5|14516.1|14512|14510.6|423
1654595100000|2022-06-07 09:45:00|14516|14514.6|14521.5|14520.1|14522|14520.6|14515.5|14514.1|358
1654595400000|2022-06-07 09:50:00|14521|14519.6|14516.5|14515.1|14522|14520.6|14514|14512.6|281
1654595700000|2022-06-07 09:55:00|14516|14514.6|14521|14519.6|14524|14522.6|14515.5|14514.1|262
1654596000000|2022-06-07 10:00:00|14520.5|14519.1|14528.5|14527.1|14529|14527.6|14518.5|14517.1|278
1654596300000|2022-06-07 10:05:00|14528|14526.6|14527|14525.6|14534|14532.6|14527|14525.6|251
1654596600000|2022-06-07 10:10:00|14527.5|14526.1|14522|14520.6|14529|14527.6|14521|14519.6|254
1654596900000|2022-06-07 10:15:00|14521.5|14520.1|14504.5|14503.1|14521.5|14520.1|14504|14502.6|734
1654597200000|2022-06-07 10:20:00|14505|14503.6|14508|14506.6|14509|14507.6|14499.5|14498.1|480
1654597500000|2022-06-07 10:25:00|14507.5|14506.1|14515.5|14514.1|14524.5|14523.1|14506|14504.6|402
1654597800000|2022-06-07 10:30:00|14515|14513.6|14526.5|14525.1|14529.5|14528.1|14513|14511.6|353
1654598100000|2022-06-07 10:35:00|14527|14525.6|14524.5|14523.1|14533|14531.6|14523|14521.6|233
1654598400000|2022-06-07 10:40:00|14525|14523.6|14516|14514.6|14526|14524.6|14515.5|14514.1|142
1654598700000|2022-06-07 10:45:00|14516.5|14515.1|14522.5|14521.1|14524|14522.6|14515.5|14514.1|244
1654599000000|2022-06-07 10:50:00|14523|14521.6|14523|14521.6|14528.5|14527.1|14520.5|14519.1|292
1654599300000|2022-06-07 10:55:00|14522.5|14521.1|14490.5|14489.1|14527.5|14526.1|14485|14483.6|963
1654599600000|2022-06-07 11:00:00|14491|14489.6|14507.5|14506.1|14511|14509.6|14489.5|14488.1|775
1654599900000|2022-06-07 11:05:00|14508|14506.6|14488.5|14487.1|14510.5|14509.1|14486|14484.6|456
1654600200000|2022-06-07 11:10:00|14488|14486.6|14467.5|14466.1|14489.5|14488.1|14460.5|14459.1|928
1654600500000|2022-06-07 11:15:00|14468|14466.6|14496|14494.6|14497|14495.6|14463|14461.6|1027
1654600800000|2022-06-07 11:20:00|14495.5|14494.1|14496.5|14495.1|14498|14496.6|14480.5|14479.1|602
1654601100000|2022-06-07 11:25:00|14497|14495.6|14506|14504.6|14511|14509.6|14494|14492.6|425
1654601400000|2022-06-07 11:30:00|14506.5|14505.1|14511|14509.6|14515.5|14514.1|14504|14502.6|296
1654601700000|2022-06-07 11:35:00|14511.5|14510.1|14503.5|14502.1|14512|14510.6|14501|14499.6|464
1654602000000|2022-06-07 11:40:00|14503.6|14502.2|14485.6|14484.2|14507.6|14506.2|14484.6|14483.2|420
1654602300000|2022-06-07 11:45:00|14486.1|14484.7|14493.6|14492.2|14495.6|14494.2|14484.6|14483.2|289
1654602600000|2022-06-07 11:50:00|14493.1|14491.7|14491.1|14489.7|14495.6|14494.2|14485.1|14483.7|212
1654602900000|2022-06-07 11:55:00|14490.6|14489.2|14495.6|14494.2|14497.6|14496.2|14488.1|14486.7|250
1654603200000|2022-06-07 12:00:00|14497.6|14496.2|14484.6|14483.2|14504.1|14502.7|14483.6|14482.2|491
1654603500000|2022-06-07 12:05:00|14484.1|14482.7|14486.1|14484.7|14491.6|14490.2|14479.1|14477.7|417
1654603800000|2022-06-07 12:10:00|14485.6|14484.2|14487.6|14486.2|14491.6|14490.2|14479.6|14478.2|278
1654604100000|2022-06-07 12:15:00|14488.1|14486.7|14478.1|14476.7|14491.6|14490.2|14475.1|14473.7|253
1654604400000|2022-06-07 12:20:00|14478.6|14477.2|14489.6|14488.2|14496.1|14494.7|14478.1|14476.7|259
1654604700000|2022-06-07 12:25:00|14490.1|14488.7|14491.6|14490.2|14492.1|14490.7|14485.1|14483.7|154
1654605000000|2022-06-07 12:30:00|14492.1|14490.7|14491.1|14489.7|14493.6|14492.2|14476.6|14475.2|445
1654605300000|2022-06-07 12:35:00|14491.6|14490.2|14484.1|14482.7|14495.6|14494.2|14480.1|14478.7|501
1654605600000|2022-06-07 12:40:00|14483.6|14482.2|14489.1|14487.7|14490.1|14488.7|14479.1|14477.7|353
1654605900000|2022-06-07 12:45:00|14489.6|14488.2|14479.1|14477.7|14493.6|14492.2|14478.1|14476.7|306
1654606200000|2022-06-07 12:50:00|14478.6|14477.2|14479.6|14478.2|14487.6|14486.2|14475.1|14473.7|241
1654606500000|2022-06-07 12:55:00|14480.1|14478.7|14472.6|14471.2|14485.1|14483.7|14471.6|14470.2|395
1654606800000|2022-06-07 13:00:00|14473.1|14471.7|14479.6|14478.2|14481.6|14480.2|14471.1|14469.7|336
1654607100000|2022-06-07 13:05:00|14479.1|14477.7|14469.6|14468.2|14483.1|14481.7|14467.1|14465.7|462
1654607400000|2022-06-07 13:10:00|14470.1|14468.7|14460.6|14459.2|14472.1|14470.7|14457.1|14455.7|617
1654607700000|2022-06-07 13:15:00|14461.1|14459.7|14468.6|14467.2|14472.1|14470.7|14460.1|14458.7|344
1654608000000|2022-06-07 13:20:00|14468.1|14466.7|14465.6|14464.2|14473.6|14472.2|14463.1|14461.7|368
1654608300000|2022-06-07 13:25:00|14465.1|14463.7|14476.6|14475.2|14482.1|14480.7|14464.6|14463.2|565
1654608600000|2022-06-07 13:30:00|14476.1|14474.7|14499.1|14497.7|14501.1|14499.7|14470.1|14468.7|1488
1654608900000|2022-06-07 13:35:00|14499.6|14498.2|14493.1|14491.7|14507.1|14505.7|14488.1|14486.7|718
1654609200000|2022-06-07 13:40:00|14494.6|14493.2|14499.1|14497.7|14503.1|14501.7|14489.1|14487.7|823
1654609500000|2022-06-07 13:45:00|14499.6|14498.2|14495.6|14494.2|14504.6|14503.2|14488.1|14486.7|709
1654609800000|2022-06-07 13:50:00|14496.1|14494.7|14494.1|14492.7|14509.6|14508.2|14493.1|14491.7|782
1654610100000|2022-06-07 13:55:00|14493.6|14492.2|14471.1|14469.7|14498.1|14496.7|14469.1|14467.7|469
1654610400000|2022-06-07 14:00:00|14471.6|14470.2|14484.1|14482.7|14486.6|14485.2|14468.6|14467.2|475
1654610700000|2022-06-07 14:05:00|14484.6|14483.2|14488.6|14487.2|14496.1|14494.7|14480.1|14478.7|491
1654611000000|2022-06-07 14:10:00|14488.1|14486.7|14483.6|14482.2|14491.1|14489.7|14476.1|14474.7|523
1654611300000|2022-06-07 14:15:00|14483.1|14481.7|14487.6|14486.2|14493.1|14491.7|14477.1|14475.7|560
1654611600000|2022-06-07 14:20:00|14488.1|14486.7|14499.1|14497.7|14508.1|14506.7|14482.1|14480.7|477
1654611900000|2022-06-07 14:25:00|14499.6|14498.2|14530.6|14529.2|14536.1|14534.7|14496.6|14495.2|1021
1654612200000|2022-06-07 14:30:00|14530.1|14528.7|14544.6|14543.2|14546.1|14544.7|14528.6|14527.2|776
1654612500000|2022-06-07 14:35:00|14545.1|14543.7|14564.6|14563.2|14567.6|14566.2|14540.1|14538.7|925
1654612800000|2022-06-07 14:40:00|14565.1|14563.7|14574.1|14572.7|14577.1|14575.7|14559.6|14558.2|1112
1654613100000|2022-06-07 14:45:00|14574.6|14573.2|14578.1|14576.7|14578.6|14577.2|14570.1|14568.7|756
1654613400000|2022-06-07 14:50:00|14578.6|14577.2|14569.1|14567.7|14580.1|14578.7|14566.1|14564.7|1347
1654613700000|2022-06-07 14:55:00|14568.6|14567.2|14555.6|14554.2|14569.1|14567.7|14555.1|14553.7|1113
1654614000000|2022-06-07 15:00:00|14556.1|14554.7|14554.6|14553.2|14563.1|14561.7|14553.1|14551.7|726
1654614300000|2022-06-07 15:05:00|14555.1|14553.7|14559.1|14557.7|14562.1|14560.7|14547.6|14546.2|486
1654614600000|2022-06-07 15:10:00|14559.6|14558.2|14565.6|14564.2|14569.1|14567.7|14558.1|14556.7|562
1654614900000|2022-06-07 15:15:00|14565.1|14563.7|14557.6|14556.2|14566.1|14564.7|14554.1|14552.7|488
1654615200000|2022-06-07 15:20:00|14557.1|14555.7|14555.1|14553.7|14561.6|14560.2|14550.6|14549.2|1275
1654615500000|2022-06-07 15:25:00|14554.1|14552.7|14558.1|14556.7|14560.1|14558.7|14548.6|14547.2|1076
1654615800000|2022-06-07 15:30:00|14558.8|14556|14558.3|14555.5|14559.8|14557|14550.8|14548|1568
1654616100000|2022-06-07 15:35:00|14557.8|14555|14558.8|14556|14559.8|14557|14548.8|14546|1263
1654616400000|2022-06-07 15:40:00|14557.8|14555|14553.8|14551|14560.8|14558|14551.8|14549|342
1654616700000|2022-06-07 15:45:00|14553.3|14550.5|14546.8|14544|14559.8|14557|14546.3|14543.5|312
1654617000000|2022-06-07 15:50:00|14547.3|14544.5|14545.8|14543|14551.8|14549|14544.8|14542|176
1654617300000|2022-06-07 15:55:00|14546.3|14543.5|14557.3|14554.5|14558.3|14555.5|14543.8|14541|188
1654617600000|2022-06-07 16:00:00|14556.8|14554|14552.8|14550|14561.3|14558.5|14551.8|14549|176
1654617900000|2022-06-07 16:05:00|14552.3|14549.5|14547.3|14544.5|14553.3|14550.5|14543.8|14541|164
1654618200000|2022-06-07 16:10:00|14547.8|14545|14552.3|14549.5|14553.8|14551|14546.3|14543.5|101
1654618500000|2022-06-07 16:15:00|14551.8|14549|14539.8|14537|14552.8|14550|14537.8|14535|194
1654618800000|2022-06-07 16:20:00|14539.3|14536.5|14540.8|14538|14542.8|14540|14534.8|14532|108
1654619100000|2022-06-07 16:25:00|14540.3|14537.5|14544.3|14541.5|14548.8|14546|14538.8|14536|132
1654619400000|2022-06-07 16:30:00|14544.8|14542|14550.8|14548|14552.8|14550|14540.8|14538|160
1654619700000|2022-06-07 16:35:00|14551.3|14548.5|14561.8|14559|14561.8|14559|14547.8|14545|188
1654620000000|2022-06-07 16:40:00|14562.3|14559.5|14568.3|14565.5|14572.8|14570|14561.3|14558.5|248
1654620300000|2022-06-07 16:45:00|14568.8|14566|14570.3|14567.5|14573.3|14570.5|14568.3|14565.5|100
1654620600000|2022-06-07 16:50:00|14570.8|14568|14572.8|14570|14572.8|14570|14563.8|14561|97
1654620900000|2022-06-07 16:55:00|14573.3|14570.5|14571.8|14569|14573.8|14571|14567.8|14565|120
1654621200000|2022-06-07 17:00:00|14572.3|14569.5|14577.8|14575|14578.8|14576|14567.3|14564.5|139
1654621500000|2022-06-07 17:05:00|14577.3|14574.5|14577.3|14574.5|14578.8|14576|14571.3|14568.5|180
1654621800000|2022-06-07 17:10:00|14577.8|14575|14577.8|14575|14579.8|14577|14572.8|14570|107
1654622100000|2022-06-07 17:15:00|14578.3|14575.5|14577.3|14574.5|14582.3|14579.5|14575.8|14573|101
1654622400000|2022-06-07 17:20:00|14576.8|14574|14578.8|14576|14581.8|14579|14574.8|14572|218
1654622700000|2022-06-07 17:25:00|14579.3|14576.5|14576.8|14574|14581.3|14578.5|14574.8|14572|178
1654623000000|2022-06-07 17:30:00|14578.8|14576|14574.8|14572|14579.8|14577|14571.8|14569|107
1654623300000|2022-06-07 17:35:00|14575.3|14572.5|14576.8|14574|14576.8|14574|14570.8|14568|69
1654623600000|2022-06-07 17:40:00|14577.3|14574.5|14577.3|14574.5|14577.8|14575|14572.3|14569.5|90
1654623900000|2022-06-07 17:45:00|14576.8|14574|14577.3|14574.5|14581.8|14579|14573.3|14570.5|108
1654624200000|2022-06-07 17:50:00|14577.8|14575|14574.3|14571.5|14581.8|14579|14573.3|14570.5|101
1654624500000|2022-06-07 17:55:00|14573.8|14571|14574.3|14571.5|14578.8|14576|14571.8|14569|114
1654624800000|2022-06-07 18:00:00|14573.8|14571|14575.8|14573|14577.3|14574.5|14569.8|14567|83
1654625100000|2022-06-07 18:05:00|14576.3|14573.5|14586.3|14583.5|14587.3|14584.5|14574.3|14571.5|317
1654625400000|2022-06-07 18:10:00|14586.8|14584|14589.8|14587|14590.8|14588|14582.8|14580|242
1654625700000|2022-06-07 18:15:00|14590.3|14587.5|14583.8|14581|14591.3|14588.5|14582.8|14580|86
1654626000000|2022-06-07 18:20:00|14583.3|14580.5|14586.3|14583.5|14587.3|14584.5|14582.3|14579.5|59
1654626300000|2022-06-07 18:25:00|14586.8|14584|14586.8|14584|14590.8|14588|14582.3|14579.5|75
1654626600000|2022-06-07 18:30:00|14587.3|14584.5|14596.3|14593.5|14598.8|14596|14585.8|14583|161
1654626900000|2022-06-07 18:35:00|14595.8|14593|14592.3|14589.5|14597.3|14594.5|14590.8|14588|93
1654627200000|2022-06-07 18:40:00|14592.8|14590|14578.8|14576|14594.3|14591.5|14575.3|14572.5|201
1654627500000|2022-06-07 18:45:00|14578.3|14575.5|14571.3|14568.5|14581.3|14578.5|14568.8|14566|174
1654627800000|2022-06-07 18:50:00|14571.8|14569|14574.3|14571.5|14575.3|14572.5|14568.8|14566|73
1654628100000|2022-06-07 18:55:00|14573.8|14571|14579.8|14577|14580.8|14578|14570.3|14567.5|131
1654628400000|2022-06-07 19:00:00|14579.3|14576.5|14584.8|14582|14586.8|14584|14575.8|14573|97
1654628700000|2022-06-07 19:05:00|14585.3|14582.5|14586.3|14583.5|14590.3|14587.5|14581.8|14579|50
1654629000000|2022-06-07 19:10:00|14586.8|14584|14583.3|14580.5|14590.3|14587.5|14580.8|14578|114
1654629300000|2022-06-07 19:15:00|14583.8|14581|14588.3|14585.5|14589.8|14587|14582.8|14580|64
1654629600000|2022-06-07 19:20:00|14587.8|14585|14589.8|14587|14593.8|14591|14584.8|14582|181
1654629900000|2022-06-07 19:25:00|14590.3|14587.5|14592.8|14590|14594.8|14592|14587.3|14584.5|97
1654630200000|2022-06-07 19:30:00|14593.8|14591|14597.3|14594.5|14598.3|14595.5|14589.8|14587|157
1654630500000|2022-06-07 19:35:00|14597.8|14595|14603.8|14601|14603.8|14601|14594.8|14592|186
1654630800000|2022-06-07 19:40:00|14603.3|14600.5|14602.3|14599.5|14605.8|14603|14598.8|14596|120
1654631100000|2022-06-07 19:45:00|14601.8|14599|14602.8|14600|14605.3|14602.5|14600.8|14598|236
1654631400000|2022-06-07 19:50:00|14601.8|14599|14603.3|14600.5|14609.3|14606.5|14599.8|14597|368
1654631700000|2022-06-07 19:55:00|14603.8|14601|14607.8|14605|14608.8|14606|14601.8|14599|275
1654632000000|2022-06-07 20:00:00|14612.3|14605.3|14595.8|14588.8|14612.3|14605.3|14591.6|14584.6|730
1654632300000|2022-06-07 20:05:00|14596.1|14589.1|14599.5|14592.5|14601.9|14594.9|14594.2|14587.2|0
1654632600000|2022-06-07 20:10:00|14598.7|14591.7|14600.3|14593.3|14601.2|14594.2|14598.7|14591.7|0
1654632900000|2022-06-07 20:15:00|14599.5|14592.5|14594.5|14587.5|14600.3|14593.3|14592.9|14585.9|0
1654633200000|2022-06-07 20:20:00|14594.8|14587.8|14594.4|14587.4|14600|14593|14592|14585|0
1654633500000|2022-06-07 20:25:00|14593.6|14586.6|14588.8|14581.8|14595|14588|14588.3|14581.3|0
1654633800000|2022-06-07 20:30:00|14589.5|14582.5|14590.2|14583.2|14590.3|14583.3|14585.6|14578.6|0
1654634100000|2022-06-07 20:35:00|14589.4|14582.4|14589.1|14582.1|14591.1|14584.1|14587.8|14580.8|0
1654634400000|2022-06-07 20:40:00|14588.7|14581.7|14585.5|14578.5|14591.9|14584.9|14583.9|14576.9|0
1654634700000|2022-06-07 20:45:00|14584.7|14577.7|14585.6|14578.6|14588.8|14581.8|14584.7|14577.7|0
1654635000000|2022-06-07 20:50:00|14584.8|14577.8|14584.6|14577.6|14586.4|14579.4|14580.7|14573.7|0
1654635300000|2022-06-07 20:55:00|14583.8|14576.8|14583.7|14576.7|14586.3|14579.3|14582.2|14575.2|0
1654635600000|2022-06-07 21:00:00|14583.9|14576.9|14583.2|14576.2|14584.2|14577.2|14582|14575|0
1654635900000|2022-06-07 21:05:00|14583.3|14576.3|14584|14577|14584.6|14577.6|14583.3|14576.3|0
1654636200000|2022-06-07 21:10:00|14584.1|14577.1|14584.8|14577.8|14584.8|14577.8|14584.1|14577.1|0
1654636500000|2022-06-07 21:15:00|14584.7|14577.7|14585.2|14578.2|14585.3|14578.3|14583.9|14576.9|0
1654636800000|2022-06-07 21:20:00|14585.3|14578.3|14585.9|14578.9|14586|14579|14584.8|14577.8|0
1654637100000|2022-06-07 21:25:00|14585.8|14578.8|14585.8|14578.8|14585.8|14578.8|14583.5|14576.5|0
1654637400000|2022-06-07 21:30:00|14586.3|14579.3|14588.2|14581.2|14588.4|14581.4|14586.1|14579.1|0
1654637700000|2022-06-07 21:35:00|14588.8|14581.8|14589.8|14582.8|14590.7|14583.7|14588.8|14581.8|0
1654638000000|2022-06-07 21:40:00|14589.5|14582.5|14588.2|14581.2|14589.5|14582.5|14587.6|14580.6|0
1654638300000|2022-06-07 21:45:00|14588.3|14581.3|14588.4|14581.4|14588.4|14581.4|14587.7|14580.7|0
1654638600000|2022-06-07 21:50:00|14588|14581|14589|14582|14589|14582|14588|14581|0
1654638900000|2022-06-07 21:55:00|14589.2|14582.2|14589.2|14582.2|14589.2|14582.2|14588.8|14581.8|0
1654639200000|2022-06-07 22:00:00|14587.1|14580.1|14595.6|14588.6|14598.4|14591.4|14583.9|14576.9|0
1654639500000|2022-06-07 22:05:00|14596|14589|14592|14585|14596|14589|14588.9|14581.9|0
1654639800000|2022-06-07 22:10:00|14592.4|14585.4|14600|14593|14603.1|14596.1|14592|14585|0
1654640100000|2022-06-07 22:15:00|14600.7|14593.7|14597.6|14590.6|14601.5|14594.5|14595.2|14588.2|0
1654640400000|2022-06-07 22:20:00|14597.9|14590.9|14595.9|14588.9|14597.9|14590.9|14592|14585|0
1654640700000|2022-06-07 22:25:00|14596.7|14589.7|14595.1|14588.1|14599.1|14592.1|14592|14585|0
1654641000000|2022-06-07 22:30:00|14595.9|14588.9|14592.7|14585.7|14595.9|14588.9|14591.9|14584.9|0
1654641300000|2022-06-07 22:35:00|14593.5|14586.5|14589.6|14582.6|14594.3|14587.3|14588|14581|0
1654641600000|2022-06-07 22:40:00|14591.1|14584.1|14593.6|14586.6|14594.4|14587.4|14589.6|14582.6|0
1654641900000|2022-06-07 22:45:00|14594.4|14587.4|14588.8|14581.8|14595.2|14588.2|14588.1|14581.1|0
1654642200000|2022-06-07 22:50:00|14588.3|14581.3|14591.1|14584.1|14591.9|14584.9|14586.5|14579.5|0
1654642500000|2022-06-07 22:55:00|14591.9|14584.9|14591.1|14584.1|14591.9|14584.9|14588.7|14581.7|0
1654642800000|2022-06-07 23:00:00|14591.5|14584.5|14593.4|14586.4|14593.4|14586.4|14591|14584|0
1654643100000|2022-06-07 23:05:00|14594.2|14587.2|14593.4|14586.4|14595|14588|14592.7|14585.7|0
1654643400000|2022-06-07 23:10:00|14594.2|14587.2|14591.1|14584.1|14594.2|14587.2|14591.1|14584.1|0
1654643700000|2022-06-07 23:15:00|14591.9|14584.9|14594.2|14587.2|14595|14588|14591.9|14584.9|0
1654644000000|2022-06-07 23:20:00|14593.5|14586.5|14594.2|14587.2|14595|14588|14591.9|14584.9|0
1654644300000|2022-06-07 23:25:00|14595|14588|14594.2|14587.2|14598.2|14591.2|14594.2|14587.2|0
1654644600000|2022-06-07 23:30:00|14595|14588|14585.3|14578.3|14595.7|14588.7|14585.3|14578.3|0
1654644900000|2022-06-07 23:35:00|14584.5|14577.5|14586.5|14579.5|14591.2|14584.2|14584.5|14577.5|0
1654645200000|2022-06-07 23:40:00|14585.7|14578.7|14578.7|14571.7|14587.3|14580.3|14576.1|14569.1|0
1654645500000|2022-06-07 23:45:00|14579.1|14572.1|14574.9|14567.9|14581.7|14574.7|14574.1|14567.1|0
1654645800000|2022-06-07 23:50:00|14574.1|14567.1|14580.1|14573.1|14581.7|14574.7|14573.3|14566.3|0
1654646100000|2022-06-07 23:55:00|14579.7|14572.7|14579.7|14572.7|14582.2|14575.2|14578.2|14571.2|0
1654646400000|2022-06-08 00:00:00|14579|14572|14582.1|14575.1|14588.5|14581.5|14575|14568|0
1654646700000|2022-06-08 00:05:00|14582.5|14575.5|14582.5|14575.5|14582.9|14575.9|14576.6|14569.6|0
1654647000000|2022-06-08 00:10:00|14582.9|14575.9|14589.3|14582.3|14590.8|14583.8|14581.4|14574.4|0
1654647300000|2022-06-08 00:15:00|14590|14583|14582.4|14577.4|14600.4|14595.4|14580.9|14575.9|91
1654647600000|2022-06-08 00:20:00|14581.9|14576.9|14586.4|14581.4|14590.9|14585.9|14572.9|14567.9|89
1654647900000|2022-06-08 00:25:00|14586.9|14581.9|14587.9|14582.9|14590.4|14585.4|14584.4|14579.4|10
1654648200000|2022-06-08 00:30:00|14588.4|14583.4|14598.4|14593.4|14599.4|14594.4|14588.4|14583.4|28
1654648500000|2022-06-08 00:35:00|14597.9|14592.9|14607.9|14602.9|14610.4|14605.4|14596.9|14591.9|43
1654648800000|2022-06-08 00:40:00|14608.4|14603.4|14611.9|14606.9|14617.4|14612.4|14607.9|14602.9|47
1654649100000|2022-06-08 00:45:00|14612.4|14607.4|14610.9|14605.9|14617.4|14612.4|14607.9|14602.9|26
1654649400000|2022-06-08 00:50:00|14610.4|14605.4|14615.4|14610.4|14615.4|14610.4|14608.9|14603.9|17
1654649700000|2022-06-08 00:55:00|14615.9|14610.9|14614.4|14609.4|14618.9|14613.9|14609.9|14604.9|46
1654650000000|2022-06-08 01:00:00|14614.9|14609.9|14618.9|14613.9|14622.4|14617.4|14614.9|14609.9|27
1654650300000|2022-06-08 01:05:00|14619.4|14614.4|14620.4|14615.4|14622.9|14617.9|14615.4|14610.4|4
1654650600000|2022-06-08 01:10:00|14619.4|14614.4|14620.4|14615.4|14621.4|14616.4|14617.4|14612.4|13
1654650900000|2022-06-08 01:15:00|14621.4|14616.4|14628.4|14623.4|14633.4|14628.4|14621.4|14616.4|40
1654651200000|2022-06-08 01:20:00|14630.4|14625.4|14617.9|14612.9|14630.9|14625.9|14615.4|14610.4|17
1654651500000|2022-06-08 01:25:00|14618.4|14613.4|14616.9|14611.9|14619.9|14614.9|14610.9|14605.9|11
1654651800000|2022-06-08 01:30:00|14617.4|14612.4|14622.4|14617.4|14627.9|14622.9|14614.9|14609.9|10
1654652100000|2022-06-08 01:35:00|14622.9|14617.9|14621.9|14616.9|14627.9|14622.9|14619.4|14614.4|11
1654652400000|2022-06-08 01:40:00|14622.4|14617.4|14624.4|14619.4|14625.4|14620.4|14619.4|14614.4|16
1654652700000|2022-06-08 01:45:00|14624.9|14619.9|14619.9|14614.9|14628.4|14623.4|14611.4|14606.4|41
1654653000000|2022-06-08 01:50:00|14620.4|14615.4|14626.4|14621.4|14627.4|14622.4|14619.9|14614.9|8
1654653300000|2022-06-08 01:55:00|14625.9|14620.9|14626.4|14621.4|14629.9|14624.9|14624.4|14619.4|5
1654653600000|2022-06-08 02:00:00|14626.9|14621.9|14631.4|14626.4|14631.4|14626.4|14625.9|14620.9|13
1654653900000|2022-06-08 02:05:00|14631.9|14626.9|14631.4|14626.4|14633.9|14628.9|14629.4|14624.4|16
1654654200000|2022-06-08 02:10:00|14631.9|14626.9|14629.9|14624.9|14634.4|14629.4|14626.9|14621.9|10
1654654500000|2022-06-08 02:15:00|14630.4|14625.4|14633.4|14628.4|14633.4|14628.4|14630.4|14625.4|2
1654654800000|2022-06-08 02:20:00|14633.9|14628.9|14629.9|14624.9|14633.9|14628.9|14628.4|14623.4|7
1654655100000|2022-06-08 02:25:00|14630.4|14625.4|14631.4|14626.4|14631.9|14626.9|14629.9|14624.9|0
1654655400000|2022-06-08 02:30:00|14631.9|14626.9|14631.9|14626.9|14633.4|14628.4|14627.9|14622.9|10
1654655700000|2022-06-08 02:35:00|14631.4|14626.4|14631.9|14626.9|14633.9|14628.9|14630.9|14625.9|6
1654656000000|2022-06-08 02:40:00|14632.4|14627.4|14628.4|14623.4|14634.4|14629.4|14625.9|14620.9|24
1654656300000|2022-06-08 02:45:00|14628.9|14623.9|14619.4|14614.4|14629.4|14624.4|14616.4|14611.4|16
1654656600000|2022-06-08 02:50:00|14619.9|14614.9|14619.9|14614.9|14623.9|14618.9|14619.4|14614.4|5
1654656900000|2022-06-08 02:55:00|14619.4|14614.4|14612.4|14607.4|14622.4|14617.4|14611.4|14606.4|26
1654657200000|2022-06-08 03:00:00|14611.9|14606.9|14613.9|14608.9|14615.4|14610.4|14610.9|14605.9|7
1654657500000|2022-06-08 03:05:00|14613.4|14608.4|14607.9|14602.9|14615.4|14610.4|14606.4|14601.4|19
1654657800000|2022-06-08 03:10:00|14607.4|14602.4|14603.9|14598.9|14609.9|14604.9|14599.9|14594.9|11
1654658100000|2022-06-08 03:15:00|14603.4|14598.4|14589.9|14584.9|14606.9|14601.9|14588.4|14583.4|43
1654658400000|2022-06-08 03:20:00|14589.4|14584.4|14597.4|14592.4|14599.4|14594.4|14588.4|14583.4|40
1654658700000|2022-06-08 03:25:00|14596.4|14591.4|14600.9|14595.9|14600.9|14595.9|14588.9|14583.9|14
1654659000000|2022-06-08 03:30:00|14600.4|14595.4|14596.4|14591.4|14602.9|14597.9|14594.4|14589.4|11
1654659300000|2022-06-08 03:35:00|14596.9|14591.9|14598.9|14593.9|14602.4|14597.4|14596.4|14591.4|4
1654659600000|2022-06-08 03:40:00|14598.4|14593.4|14596.9|14591.9|14599.9|14594.9|14594.4|14589.4|16
1654659900000|2022-06-08 03:45:00|14597.4|14592.4|14602.4|14597.4|14605.4|14600.4|14595.4|14590.4|20
1654660200000|2022-06-08 03:50:00|14600.4|14595.4|14600.4|14595.4|14601.9|14596.9|14597.9|14592.9|11
1654660500000|2022-06-08 03:55:00|14598.9|14593.9|14601.4|14596.4|14602.9|14597.9|14598.4|14593.4|18
1654660800000|2022-06-08 04:00:00|14600.9|14595.9|14600.4|14595.4|14602.9|14597.9|14599.4|14594.4|19
1654661100000|2022-06-08 04:05:00|14599.9|14594.9|14597.9|14592.9|14601.4|14596.4|14597.4|14592.4|10
1654661400000|2022-06-08 04:10:00|14598.4|14593.4|14598.9|14593.9|14599.9|14594.9|14596.4|14591.4|11
1654661700000|2022-06-08 04:15:00|14598.4|14593.4|14600.9|14595.9|14605.4|14600.4|14597.4|14592.4|8
1654662000000|2022-06-08 04:20:00|14601.4|14596.4|14606.4|14601.4|14608.9|14603.9|14600.9|14595.9|20
1654662300000|2022-06-08 04:25:00|14606.9|14601.9|14608.4|14603.4|14608.9|14603.9|14603.9|14598.9|15
1654662600000|2022-06-08 04:30:00|14608.9|14603.9|14607.9|14602.9|14610.4|14605.4|14605.9|14600.9|5
1654662900000|2022-06-08 04:35:00|14608.4|14603.4|14605.9|14600.9|14608.4|14603.4|14603.9|14598.9|6
1654663200000|2022-06-08 04:40:00|14605.4|14600.4|14606.4|14601.4|14607.9|14602.9|14604.9|14599.9|7
1654663500000|2022-06-08 04:45:00|14606.9|14601.9|14607.4|14602.4|14609.4|14604.4|14605.9|14600.9|16
1654663800000|2022-06-08 04:50:00|14606.9|14601.9|14596.4|14591.4|14606.9|14601.9|14595.4|14590.4|6
1654664100000|2022-06-08 04:55:00|14596.9|14591.9|14588.4|14583.4|14598.4|14593.4|14586.4|14581.4|29
1654664400000|2022-06-08 05:00:00|14587.9|14582.9|14594.9|14589.9|14596.4|14591.4|14586.9|14581.9|22
1654664700000|2022-06-08 05:05:00|14595.4|14590.4|14605.9|14600.9|14606.4|14601.4|14594.9|14589.9|24
1654665000000|2022-06-08 05:10:00|14605.4|14600.4|14604.9|14599.9|14609.9|14604.9|14604.4|14599.4|26
1654665300000|2022-06-08 05:15:00|14605.4|14600.4|14599.4|14594.4|14607.4|14602.4|14598.4|14593.4|12
1654665600000|2022-06-08 05:20:00|14598.9|14593.9|14597.9|14592.9|14605.9|14600.9|14595.4|14590.4|27
1654665900000|2022-06-08 05:25:00|14597.4|14592.4|14595.9|14590.9|14597.9|14592.9|14590.9|14585.9|51
1654666200000|2022-06-08 05:30:00|14595.4|14590.4|14611.9|14606.9|14613.9|14608.9|14594.9|14589.9|79
1654666500000|2022-06-08 05:35:00|14611.4|14606.4|14614.4|14609.4|14614.9|14609.9|14606.4|14601.4|41
1654666800000|2022-06-08 05:40:00|14614.9|14609.9|14617.9|14612.9|14621.4|14616.4|14613.9|14608.9|67
1654667100000|2022-06-08 05:45:00|14618.4|14613.4|14618.9|14613.9|14622.4|14617.4|14615.4|14610.4|12
1654667400000|2022-06-08 05:50:00|14617.9|14612.9|14613.9|14608.9|14619.4|14614.4|14612.9|14607.9|34
1654667700000|2022-06-08 05:55:00|14614.4|14609.4|14621.4|14616.4|14622.4|14617.4|14609.4|14604.4|49
1654668000000|2022-06-08 06:00:00|14620.3|14617.5|14603.8|14601|14620.8|14618|14600.8|14598|210
1654668300000|2022-06-08 06:05:00|14604.3|14601.5|14605.8|14603|14609.8|14607|14602.8|14600|126
1654668600000|2022-06-08 06:10:00|14606.3|14603.5|14598.3|14595.5|14609.8|14607|14597.3|14594.5|112
1654668900000|2022-06-08 06:15:00|14597.8|14595|14598.8|14596|14601.3|14598.5|14593.3|14590.5|51
1654669200000|2022-06-08 06:20:00|14599.3|14596.5|14612.3|14609.5|14614.3|14611.5|14597.3|14594.5|119
1654669500000|2022-06-08 06:25:00|14611.8|14609|14609.8|14607|14615.3|14612.5|14607.3|14604.5|43
1654669800000|2022-06-08 06:30:00|14610.3|14607.5|14615.8|14613|14618.8|14616|14610.3|14607.5|144
1654670100000|2022-06-08 06:35:00|14615.3|14612.5|14612.8|14610|14616.8|14614|14611.8|14609|75
1654670400000|2022-06-08 06:40:00|14612.3|14609.5|14608.8|14606|14613.3|14610.5|14606.8|14604|148
1654670700000|2022-06-08 06:45:00|14609.3|14606.5|14607.8|14605|14612.8|14610|14606.8|14604|106
1654671000000|2022-06-08 06:50:00|14607.3|14604.5|14599.8|14597|14609.8|14607|14599.3|14596.5|102
1654671300000|2022-06-08 06:55:00|14599.3|14596.5|14606.3|14603.5|14608.3|14605.5|14597.3|14594.5|356
1654671600000|2022-06-08 07:00:00|14605.6|14604.2|14577.6|14576.2|14605.6|14604.2|14569.6|14568.2|1893
1654671900000|2022-06-08 07:05:00|14576.6|14575.2|14545.6|14544.2|14576.6|14575.2|14539.6|14538.2|1509
1654672200000|2022-06-08 07:10:00|14545.1|14543.7|14537.1|14535.7|14545.6|14544.2|14516.1|14514.7|1684
1654672500000|2022-06-08 07:15:00|14536.6|14535.2|14530.6|14529.2|14541.6|14540.2|14528.6|14527.2|738
1654672800000|2022-06-08 07:20:00|14531.1|14529.7|14527.6|14526.2|14531.1|14529.7|14518.1|14516.7|804
1654673100000|2022-06-08 07:25:00|14527.1|14525.7|14519.6|14518.2|14530.6|14529.2|14515.1|14513.7|673
1654673400000|2022-06-08 07:30:00|14520.6|14519.2|14524.6|14523.2|14525.1|14523.7|14514.1|14512.7|899
1654673700000|2022-06-08 07:35:00|14524.1|14522.7|14530.1|14528.7|14531.1|14529.7|14504.1|14502.7|811
1654674000000|2022-06-08 07:40:00|14530.6|14529.2|14537.1|14535.7|14544.1|14542.7|14529.1|14527.7|782
1654674300000|2022-06-08 07:45:00|14537.6|14536.2|14533.1|14531.7|14541.1|14539.7|14530.1|14528.7|585
1654674600000|2022-06-08 07:50:00|14533.6|14532.2|14531.1|14529.7|14546.6|14545.2|14527.1|14525.7|836
1654674900000|2022-06-08 07:55:00|14530.6|14529.2|14514.6|14513.2|14536.6|14535.2|14514.1|14512.7|802
1654675200000|2022-06-08 08:00:00|14514.1|14512.7|14516.6|14515.2|14523.1|14521.7|14511.6|14510.2|593
1654675500000|2022-06-08 08:05:00|14517.1|14515.7|14515.6|14514.2|14523.6|14522.2|14504.6|14503.2|716
1654675800000|2022-06-08 08:10:00|14516.1|14514.7|14510.6|14509.2|14521.1|14519.7|14502.1|14500.7|526
1654676100000|2022-06-08 08:15:00|14511.1|14509.7|14499.6|14498.2|14512.6|14511.2|14488.1|14486.7|802
1654676400000|2022-06-08 08:20:00|14500.1|14498.7|14517.6|14516.2|14519.6|14518.2|14495.6|14494.2|654
1654676700000|2022-06-08 08:25:00|14518.1|14516.7|14513.6|14512.2|14519.1|14517.7|14508.1|14506.7|942
1654677000000|2022-06-08 08:30:00|14514.6|14513.2|14521.6|14520.2|14522.6|14521.2|14508.1|14506.7|297
1654677300000|2022-06-08 08:35:00|14521.1|14519.7|14528.1|14526.7|14533.1|14531.7|14521.1|14519.7|404
1654677600000|2022-06-08 08:40:00|14527.6|14526.2|14526.6|14525.2|14531.6|14530.2|14523.1|14521.7|258
1654677900000|2022-06-08 08:45:00|14527.1|14525.7|14530.1|14528.7|14535.1|14533.7|14525.1|14523.7|306
1654678200000|2022-06-08 08:50:00|14530.6|14529.2|14533.1|14531.7|14536.6|14535.2|14523.1|14521.7|553
1654678500000|2022-06-08 08:55:00|14532.6|14531.2|14529.6|14528.2|14535.1|14533.7|14524.6|14523.2|575
1654678800000|2022-06-08 09:00:00|14529.1|14527.7|14520.6|14519.2|14532.1|14530.7|14520.1|14518.7|315
1654679100000|2022-06-08 09:05:00|14521.1|14519.7|14498.6|14497.2|14522.1|14520.7|14496.6|14495.2|785
1654679400000|2022-06-08 09:10:00|14499.1|14497.7|14514.6|14513.2|14519.6|14518.2|14492.1|14490.7|639
1654679700000|2022-06-08 09:15:00|14515.1|14513.7|14521.6|14520.2|14523.1|14521.7|14506.6|14505.2|440
1654680000000|2022-06-08 09:20:00|14522.1|14520.7|14525.1|14523.7|14530.1|14528.7|14520.6|14519.2|583
1654680300000|2022-06-08 09:25:00|14525.6|14524.2|14519.1|14517.7|14533.6|14532.2|14518.1|14516.7|232
1654680600000|2022-06-08 09:30:00|14518.6|14517.2|14521.6|14520.2|14525.6|14524.2|14517.1|14515.7|178
1654680900000|2022-06-08 09:35:00|14522.1|14520.7|14510.1|14508.7|14522.6|14521.2|14509.1|14507.7|270
1654681200000|2022-06-08 09:40:00|14509.6|14508.2|14512.6|14511.2|14518.1|14516.7|14506.1|14504.7|248
1654681500000|2022-06-08 09:45:00|14512.1|14510.7|14509.1|14507.7|14516.1|14514.7|14508.6|14507.2|135
1654681800000|2022-06-08 09:50:00|14508.6|14507.2|14504.6|14503.2|14513.6|14512.2|14503.6|14502.2|267
1654682100000|2022-06-08 09:55:00|14505.1|14503.7|14499.1|14497.7|14507.1|14505.7|14497.6|14496.2|264
1654682400000|2022-06-08 10:00:00|14498.6|14497.2|14486.6|14485.2|14499.1|14497.7|14482.1|14480.7|600
1654682700000|2022-06-08 10:05:00|14486.1|14484.7|14477.1|14475.7|14486.1|14484.7|14467.1|14465.7|652
1654683000000|2022-06-08 10:10:00|14476.1|14474.7|14474.6|14473.2|14483.1|14481.7|14474.1|14472.7|593
1654683300000|2022-06-08 10:15:00|14474.1|14472.7|14478.6|14477.2|14483.1|14481.7|14473.1|14471.7|384
1654683600000|2022-06-08 10:20:00|14479.1|14477.7|14485.1|14483.7|14488.1|14486.7|14478.6|14477.2|362
1654683900000|2022-06-08 10:25:00|14485.6|14484.2|14484.6|14483.2|14488.1|14486.7|14478.6|14477.2|254
1654684200000|2022-06-08 10:30:00|14484.1|14482.7|14481.1|14479.7|14487.6|14486.2|14473.1|14471.7|406
1654684500000|2022-06-08 10:35:00|14480.6|14479.2|14483.6|14482.2|14487.1|14485.7|14479.1|14477.7|234
1654684800000|2022-06-08 10:40:00|14483.1|14481.7|14483.6|14482.2|14489.1|14487.7|14482.1|14480.7|196
1654685100000|2022-06-08 10:45:00|14483.1|14481.7|14484.6|14483.2|14485.1|14483.7|14478.1|14476.7|199
1654685400000|2022-06-08 10:50:00|14484.1|14482.7|14498.1|14496.7|14498.6|14497.2|14481.1|14479.7|314
1654685700000|2022-06-08 10:55:00|14497.6|14496.2|14488.6|14487.2|14499.1|14497.7|14488.1|14486.7|266
1654686000000|2022-06-08 11:00:00|14489.1|14487.7|14481.6|14480.2|14490.1|14488.7|14475.1|14473.7|355
1654686300000|2022-06-08 11:05:00|14482.1|14480.7|14484.1|14482.7|14485.1|14483.7|14476.1|14474.7|397
1654686600000|2022-06-08 11:10:00|14484.6|14483.2|14500.1|14498.7|14501.1|14499.7|14481.6|14480.2|377
1654686900000|2022-06-08 11:15:00|14499.6|14498.2|14492.6|14491.2|14501.1|14499.7|14492.1|14490.7|269
1654687200000|2022-06-08 11:20:00|14492.1|14490.7|14488.1|14486.7|14496.1|14494.7|14486.1|14484.7|280
1654687500000|2022-06-08 11:25:00|14488.6|14487.2|14488.6|14487.2|14490.6|14489.2|14482.1|14480.7|458
1654687800000|2022-06-08 11:30:00|14488.1|14486.7|14490.6|14489.2|14492.1|14490.7|14485.1|14483.7|297
1654688100000|2022-06-08 11:35:00|14491.1|14489.7|14487.1|14485.7|14491.6|14490.2|14485.1|14483.7|197
1654688400000|2022-06-08 11:40:00|14487.6|14486.2|14479.5|14478.1|14488.5|14487.1|14477.5|14476.1|486
1654688700000|2022-06-08 11:45:00|14480|14478.6|14472|14470.6|14481|14479.6|14472|14470.6|293
1654689000000|2022-06-08 11:50:00|14471.5|14470.1|14467.5|14466.1|14472|14470.6|14466|14464.6|381
1654689300000|2022-06-08 11:55:00|14467|14465.6|14469.5|14468.1|14476|14474.6|14467|14465.6|240
1654689600000|2022-06-08 12:00:00|14470|14468.6|14467|14465.6|14471.5|14470.1|14464|14462.6|298
1654689900000|2022-06-08 12:05:00|14467.5|14466.1|14464|14462.6|14474.5|14473.1|14464|14462.6|305
1654690200000|2022-06-08 12:10:00|14464.5|14463.1|14474|14472.6|14477|14475.6|14463|14461.6|311
1654690500000|2022-06-08 12:15:00|14473.5|14472.1|14473.5|14472.1|14474|14472.6|14466|14464.6|184
1654690800000|2022-06-08 12:20:00|14473|14471.6|14460.5|14459.1|14475|14473.6|14455|14453.6|482
1654691100000|2022-06-08 12:25:00|14460|14458.6|14469.5|14468.1|14474|14472.6|14456.5|14455.1|414
1654691400000|2022-06-08 12:30:00|14469|14467.6|14448|14446.6|14469|14467.6|14443|14441.6|645
1654691700000|2022-06-08 12:35:00|14447.5|14446.1|14458|14456.6|14458.5|14457.1|14447|14445.6|316
1654692000000|2022-06-08 12:40:00|14457.5|14456.1|14457.5|14456.1|14459.5|14458.1|14447|14445.6|337
1654692300000|2022-06-08 12:45:00|14458|14456.6|14457|14455.6|14461|14459.6|14454.5|14453.1|286
1654692600000|2022-06-08 12:50:00|14456.5|14455.1|14435.5|14434.1|14457|14455.6|14432.5|14431.1|521
1654692900000|2022-06-08 12:55:00|14436|14434.6|14438|14436.6|14445.5|14444.1|14433|14431.6|506
1654693200000|2022-06-08 13:00:00|14438.5|14437.1|14428.5|14427.1|14438.5|14437.1|14423.5|14422.1|615
1654693500000|2022-06-08 13:05:00|14428|14426.6|14430|14428.6|14437.5|14436.1|14426|14424.6|360
1654693800000|2022-06-08 13:10:00|14429.5|14428.1|14427|14425.6|14433.5|14432.1|14425.5|14424.1|429
1654694100000|2022-06-08 13:15:00|14426.5|14425.1|14412.5|14411.1|14427|14425.6|14411|14409.6|754
1654694400000|2022-06-08 13:20:00|14413|14411.6|14415.5|14414.1|14417|14415.6|14409|14407.6|401
1654694700000|2022-06-08 13:25:00|14416|14414.6|14416|14414.6|14418|14416.6|14412|14410.6|428
1654695000000|2022-06-08 13:30:00|14416.5|14415.1|14409|14407.6|14418.5|14417.1|14396|14394.6|1498
1654695300000|2022-06-08 13:35:00|14408.5|14407.1|14430|14428.6|14432|14430.6|14406|14404.6|1224
1654695600000|2022-06-08 13:40:00|14430.5|14429.1|14417|14415.6|14431|14429.6|14414|14412.6|849
1654695900000|2022-06-08 13:45:00|14416.5|14415.1|14450|14448.6|14456.5|14455.1|14415|14413.6|1029
1654696200000|2022-06-08 13:50:00|14450.5|14449.1|14453|14451.6|14455|14453.6|14437|14435.6|791
1654696500000|2022-06-08 13:55:00|14453.5|14452.1|14449|14447.6|14458|14456.6|14447|14445.6|806
1654696800000|2022-06-08 14:00:00|14450|14448.6|14439|14437.6|14452|14450.6|14430.5|14429.1|660
1654697100000|2022-06-08 14:05:00|14439.5|14438.1|14426.5|14425.1|14441|14439.6|14425|14423.6|589
1654697400000|2022-06-08 14:10:00|14426|14424.6|14391.5|14390.1|14426.5|14425.1|14390|14388.6|820
1654697700000|2022-06-08 14:15:00|14391|14389.6|14403.5|14402.1|14404|14402.6|14378|14376.6|1005
1654698000000|2022-06-08 14:20:00|14404|14402.6|14418.5|14417.1|14427|14425.6|14403.5|14402.1|949
1654698300000|2022-06-08 14:25:00|14418|14416.6|14405.5|14404.1|14418.5|14417.1|14405.5|14404.1|478
1654698600000|2022-06-08 14:30:00|14406|14404.6|14418.5|14417.1|14423|14421.6|14401.5|14400.1|729
1654698900000|2022-06-08 14:35:00|14419|14417.6|14421.5|14420.1|14429|14427.6|14416.5|14415.1|840
1654699200000|2022-06-08 14:40:00|14422|14420.6|14413.5|14412.1|14431|14429.6|14407.5|14406.1|518
1654699500000|2022-06-08 14:45:00|14414|14412.6|14421|14419.6|14424.5|14423.1|14414|14412.6|343
1654699800000|2022-06-08 14:50:00|14421.5|14420.1|14423.5|14422.1|14428|14426.6|14417|14415.6|382
1654700100000|2022-06-08 14:55:00|14423|14421.6|14416.5|14415.1|14424|14422.6|14411.5|14410.1|559
1654700400000|2022-06-08 15:00:00|14417|14415.6|14415.5|14414.1|14425|14423.6|14413.5|14412.1|484
1654700700000|2022-06-08 15:05:00|14416|14414.6|14416|14414.6|14422|14420.6|14411.5|14410.1|511
1654701000000|2022-06-08 15:10:00|14416.5|14415.1|14427|14425.6|14427.5|14426.1|14413.5|14412.1|675
1654701300000|2022-06-08 15:15:00|14427.5|14426.1|14438|14436.6|14440.5|14439.1|14423|14421.6|605
1654701600000|2022-06-08 15:20:00|14438.5|14437.1|14439.5|14438.1|14446.5|14445.1|14435|14433.6|624
1654701900000|2022-06-08 15:25:00|14439|14437.6|14438|14436.6|14443|14441.6|14433|14431.6|871
1654702200000|2022-06-08 15:30:00|14438.7|14435.9|14445.7|14442.9|14448.2|14445.4|14432.7|14429.9|1309
1654702500000|2022-06-08 15:35:00|14445.2|14442.4|14449.2|14446.4|14454.7|14451.9|14439.7|14436.9|666
1654702800000|2022-06-08 15:40:00|14449.7|14446.9|14447.2|14444.4|14455.7|14452.9|14445.7|14442.9|594
1654703100000|2022-06-08 15:45:00|14447.7|14444.9|14454.7|14451.9|14458.2|14455.4|14446.7|14443.9|370
1654703400000|2022-06-08 15:50:00|14454.2|14451.4|14458.7|14455.9|14463.7|14460.9|14453.7|14450.9|320
1654703700000|2022-06-08 15:55:00|14458.2|14455.4|14451.7|14448.9|14459.2|14456.4|14448.7|14445.9|319
1654704000000|2022-06-08 16:00:00|14451.2|14448.4|14452.2|14449.4|14458.7|14455.9|14448.2|14445.4|162
1654704300000|2022-06-08 16:05:00|14452.7|14449.9|14442.7|14439.9|14452.7|14449.9|14439.7|14436.9|207
1654704600000|2022-06-08 16:10:00|14442.2|14439.4|14446.7|14443.9|14446.7|14443.9|14441.7|14438.9|74
1654704900000|2022-06-08 16:15:00|14446.2|14443.4|14444.7|14441.9|14446.2|14443.4|14439.7|14436.9|80
1654705200000|2022-06-08 16:20:00|14445.2|14442.4|14429.7|14426.9|14446.2|14443.4|14427.7|14424.9|184
1654705500000|2022-06-08 16:25:00|14429.2|14426.4|14427.7|14424.9|14430.2|14427.4|14415.2|14412.4|255
1654705800000|2022-06-08 16:30:00|14427.2|14424.4|14407.7|14404.9|14428.2|14425.4|14404.7|14401.9|215
1654706100000|2022-06-08 16:35:00|14407.2|14404.4|14390.7|14387.9|14408.7|14405.9|14390.2|14387.4|178
1654706400000|2022-06-08 16:40:00|14390.2|14387.4|14383.2|14380.4|14393.7|14390.9|14382.7|14379.9|213
1654706700000|2022-06-08 16:45:00|14382.7|14379.9|14399.2|14396.4|14400.2|14397.4|14379.7|14376.9|394
1654707000000|2022-06-08 16:50:00|14398.7|14395.9|14403.2|14400.4|14405.7|14402.9|14397.7|14394.9|200
1654707300000|2022-06-08 16:55:00|14403.7|14400.9|14413.7|14410.9|14413.7|14410.9|14400.7|14397.9|140
1654707600000|2022-06-08 17:00:00|14413.2|14410.4|14400.2|14397.4|14413.7|14410.9|14397.7|14394.9|138
1654707900000|2022-06-08 17:05:00|14399.7|14396.9|14411.2|14408.4|14413.2|14410.4|14399.2|14396.4|123
1654708200000|2022-06-08 17:10:00|14410.7|14407.9|14406.2|14403.4|14412.2|14409.4|14397.7|14394.9|188
1654708500000|2022-06-08 17:15:00|14405.7|14402.9|14409.7|14406.9|14411.2|14408.4|14400.7|14397.9|108
1654708800000|2022-06-08 17:20:00|14409.2|14406.4|14402.7|14399.9|14410.7|14407.9|14401.7|14398.9|59
1654709100000|2022-06-08 17:25:00|14403.2|14400.4|14396.2|14393.4|14405.7|14402.9|14395.2|14392.4|139
1654709400000|2022-06-08 17:30:00|14395.7|14392.9|14380.7|14377.9|14398.2|14395.4|14376.7|14373.9|278
1654709700000|2022-06-08 17:35:00|14380.2|14377.4|14367.2|14364.4|14381.2|14378.4|14366.7|14363.9|169
1654710000000|2022-06-08 17:40:00|14366.7|14363.9|14382.7|14379.9|14383.7|14380.9|14365.2|14362.4|230
1654710300000|2022-06-08 17:45:00|14382.2|14379.4|14387.2|14384.4|14390.2|14387.4|14378.7|14375.9|83
1654710600000|2022-06-08 17:50:00|14387.7|14384.9|14384.2|14381.4|14390.2|14387.4|14376.2|14373.4|124
1654710900000|2022-06-08 17:55:00|14384.7|14381.9|14383.2|14380.4|14393.2|14390.4|14380.7|14377.9|82
1654711200000|2022-06-08 18:00:00|14383.7|14380.9|14386.7|14383.9|14392.2|14389.4|14380.7|14377.9|105
1654711500000|2022-06-08 18:05:00|14387.2|14384.4|14385.7|14382.9|14391.7|14388.9|14381.2|14378.4|74
1654711800000|2022-06-08 18:10:00|14386.2|14383.4|14383.7|14380.9|14388.7|14385.9|14377.2|14374.4|73
1654712100000|2022-06-08 18:15:00|14384.2|14381.4|14376.2|14373.4|14386.2|14383.4|14372.7|14369.9|88
1654712400000|2022-06-08 18:20:00|14375.7|14372.9|14374.2|14371.4|14379.7|14376.9|14370.7|14367.9|103
1654712700000|2022-06-08 18:25:00|14374.7|14371.9|14364.7|14361.9|14376.7|14373.9|14356.2|14353.4|218
1654713000000|2022-06-08 18:30:00|14365.2|14362.4|14367.2|14364.4|14376.7|14373.9|14362.7|14359.9|154
1654713300000|2022-06-08 18:35:00|14367.7|14364.9|14369.2|14366.4|14371.7|14368.9|14360.2|14357.4|186
1654713600000|2022-06-08 18:40:00|14369.7|14366.9|14380.7|14377.9|14382.7|14379.9|14368.2|14365.4|170
1654713900000|2022-06-08 18:45:00|14380.2|14377.4|14382.2|14379.4|14386.2|14383.4|14378.7|14375.9|105
1654714200000|2022-06-08 18:50:00|14382.7|14379.9|14375.2|14372.4|14384.7|14381.9|14374.7|14371.9|70
1654714500000|2022-06-08 18:55:00|14374.7|14371.9|14379.2|14376.4|14381.7|14378.9|14373.2|14370.4|75
1654714800000|2022-06-08 19:00:00|14379.7|14376.9|14375.2|14372.4|14380.7|14377.9|14368.2|14365.4|112
1654715100000|2022-06-08 19:05:00|14375.7|14372.9|14370.7|14367.9|14377.2|14374.4|14364.7|14361.9|131
1654715400000|2022-06-08 19:10:00|14370.2|14367.4|14384.2|14381.4|14385.7|14382.9|14368.7|14365.9|106
1654715700000|2022-06-08 19:15:00|14384.7|14381.9|14386.7|14383.9|14388.2|14385.4|14381.2|14378.4|107
1654716000000|2022-06-08 19:20:00|14387.2|14384.4|14398.2|14395.4|14399.2|14396.4|14385.2|14382.4|84
1654716300000|2022-06-08 19:25:00|14398.7|14395.9|14396.7|14393.9|14401.2|14398.4|14393.7|14390.9|99
1654716600000|2022-06-08 19:30:00|14397.7|14394.9|14399.7|14396.9|14404.2|14401.4|14393.7|14390.9|230
1654716900000|2022-06-08 19:35:00|14399.2|14396.4|14397.2|14394.4|14401.7|14398.9|14394.7|14391.9|127
1654717200000|2022-06-08 19:40:00|14397.7|14394.9|14393.2|14390.4|14399.2|14396.4|14391.7|14388.9|139
1654717500000|2022-06-08 19:45:00|14393.7|14390.9|14373.2|14370.4|14395.2|14392.4|14371.2|14368.4|231
1654717800000|2022-06-08 19:50:00|14372.7|14369.9|14378.7|14375.9|14387.7|14384.9|14372.7|14369.9|480
1654718100000|2022-06-08 19:55:00|14379.2|14376.4|14380.7|14377.9|14390.2|14387.4|14379.2|14376.4|368
1654718400000|2022-06-08 20:00:00|14384.3|14377.3|14377.7|14370.7|14387.8|14380.8|14376.1|14369.1|5
1654718700000|2022-06-08 20:05:00|14377.4|14370.4|14383.5|14376.5|14384.3|14377.3|14375.6|14368.6|0
1654719000000|2022-06-08 20:10:00|14382.8|14375.8|14393|14386|14393|14386|14382.2|14375.2|0
1654719300000|2022-06-08 20:15:00|14392.3|14385.3|14388.9|14381.9|14393|14386|14385.7|14378.7|0
1654719600000|2022-06-08 20:20:00|14388.5|14381.5|14391|14384|14392.4|14385.4|14387.5|14380.5|0
1654719900000|2022-06-08 20:25:00|14390.3|14383.3|14391|14384|14392.5|14385.5|14390.3|14383.3|0
1654720200000|2022-06-08 20:30:00|14391.7|14384.7|14393|14386|14394.6|14387.6|14390.6|14383.6|0
1654720500000|2022-06-08 20:35:00|14393.7|14386.7|14392.4|14385.4|14394.8|14387.8|14391.7|14384.7|0
1654720800000|2022-06-08 20:40:00|14391.7|14384.7|14390.3|14383.3|14391.7|14384.7|14388.9|14381.9|0
1654721100000|2022-06-08 20:45:00|14391|14384|14388.2|14381.2|14391|14384|14388.1|14381.1|0
1654721400000|2022-06-08 20:50:00|14388.9|14381.9|14390.7|14383.7|14393|14386|14388.2|14381.2|0
1654721700000|2022-06-08 20:55:00|14391.4|14384.4|14389.6|14382.6|14395.6|14388.6|14388.9|14381.9|0
1654722000000|2022-06-08 21:00:00|14390.2|14383.2|14390.9|14383.9|14391.2|14384.2|14389|14382|0
1654722300000|2022-06-08 21:05:00|14391|14384|14391.6|14384.6|14391.6|14384.6|14390.7|14383.7|0
1654722600000|2022-06-08 21:10:00|14392.4|14385.4|14392.8|14385.8|14392.9|14385.9|14392.4|14385.4|0
1654722900000|2022-06-08 21:15:00|14393.5|14386.5|14393.2|14386.2|14393.6|14386.6|14393.1|14386.1|0
1654723200000|2022-06-08 21:20:00|14393.5|14386.5|14392.4|14385.4|14393.5|14386.5|14391.6|14384.6|0
1654723500000|2022-06-08 21:25:00|14392|14385|14392.7|14385.7|14392.7|14385.7|14392|14385|0
1654723800000|2022-06-08 21:30:00|14392.6|14385.6|14389.9|14382.9|14392.6|14385.6|14389.9|14382.9|0
1654724100000|2022-06-08 21:35:00|14390.2|14383.2|14390.3|14383.3|14390.8|14383.8|14390.2|14383.2|0
1654724400000|2022-06-08 21:40:00|14390.2|14383.2|14390.2|14383.2|14390.3|14383.3|14390.2|14383.2|0
1654724700000|2022-06-08 21:45:00|14389.9|14382.9|14389.9|14382.9|14390.1|14383.1|14389.6|14382.6|0
1654725000000|2022-06-08 21:50:00|14390.3|14383.3|14390.7|14383.7|14391.1|14384.1|14390.3|14383.3|0
1654725300000|2022-06-08 21:55:00|14391|14384|14391.1|14384.1|14391.4|14384.4|14390.3|14383.3|0
1654725600000|2022-06-08 22:00:00|14388.6|14381.6|14381|14374|14389.5|14382.5|14381|14374|0
1654725900000|2022-06-08 22:05:00|14381.7|14374.7|14384.5|14377.5|14384.5|14377.5|14381.6|14374.6|0
1654726200000|2022-06-08 22:10:00|14384.1|14377.1|14385.3|14378.3|14386|14379|14383.1|14376.1|0
1654726500000|2022-06-08 22:15:00|14386|14379|14386.1|14379.1|14387.5|14380.5|14385.7|14378.7|0
1654726800000|2022-06-08 22:20:00|14386.4|14379.4|14385.5|14378.5|14388.2|14381.2|14384.8|14377.8|0
1654727100000|2022-06-08 22:25:00|14385.4|14378.4|14389|14382|14390.4|14383.4|14385.4|14378.4|0
1654727400000|2022-06-08 22:30:00|14389.7|14382.7|14391.7|14384.7|14393.2|14386.2|14389.7|14382.7|0
1654727700000|2022-06-08 22:35:00|14391.8|14384.8|14392.1|14385.1|14392.8|14385.8|14388.3|14381.3|0
1654728000000|2022-06-08 22:40:00|14392.5|14385.5|14392.5|14385.5|14393.2|14386.2|14391.8|14384.8|0
1654728300000|2022-06-08 22:45:00|14392.1|14385.1|14393.3|14386.3|14393.3|14386.3|14391.1|14384.1|0
1654728600000|2022-06-08 22:50:00|14392.6|14385.6|14395.8|14388.8|14395.8|14388.8|14392.6|14385.6|0
1654728900000|2022-06-08 22:55:00|14396.5|14389.5|14395.8|14388.8|14397.2|14390.2|14395.1|14388.1|0
1654729200000|2022-06-08 23:00:00|14396.1|14389.1|14395.2|14388.2|14397.3|14390.3|14393.8|14386.8|0
1654729500000|2022-06-08 23:05:00|14394.8|14387.8|14395.2|14388.2|14397.3|14390.3|14394.5|14387.5|0
1654729800000|2022-06-08 23:10:00|14395.5|14388.5|14397.3|14390.3|14397.3|14390.3|14395.2|14388.2|0
1654730100000|2022-06-08 23:15:00|14398|14391|14397.8|14390.8|14398|14391|14397.1|14390.1|0
1654730400000|2022-06-08 23:20:00|14398.1|14391.1|14396.4|14389.4|14398.5|14391.5|14396.4|14389.4|0
1654730700000|2022-06-08 23:25:00|14396|14389|14392.5|14385.5|14396|14389|14391.1|14384.1|0
1654731000000|2022-06-08 23:30:00|14392.9|14385.9|14396.3|14389.3|14398.5|14391.5|14392.2|14385.2|0
1654731300000|2022-06-08 23:35:00|14396|14389|14392.3|14385.3|14396|14389|14392.1|14385.1|0
1654731600000|2022-06-08 23:40:00|14392.7|14385.7|14395.5|14388.5|14396.5|14389.5|14390.2|14383.2|0
1654731900000|2022-06-08 23:45:00|14395.1|14388.1|14398|14391|14398|14391|14395.1|14388.1|0
1654732200000|2022-06-08 23:50:00|14398.7|14391.7|14390.6|14383.6|14398.7|14391.7|14390.6|14383.6|0
1654732500000|2022-06-08 23:55:00|14390.9|14383.9|14394.2|14387.2|14394.2|14387.2|14389.5|14382.5|0
1654732800000|2022-06-09 00:00:00|14394.9|14387.9|14387.2|14380.2|14403.3|14396.3|14386.5|14379.5|0
1654733100000|2022-06-09 00:05:00|14386.5|14379.5|14388.6|14381.6|14392.1|14385.1|14385.1|14378.1|0
1654733400000|2022-06-09 00:10:00|14389.3|14382.3|14390.2|14383.2|14392.1|14385.1|14384.4|14377.4|0
1654733700000|2022-06-09 00:15:00|14390.5|14383.5|14380.3|14375.3|14392.3|14386.3|14370.8|14365.8|75
1654734000000|2022-06-09 00:20:00|14379.8|14374.8|14389.8|14384.8|14394.8|14389.8|14377.3|14372.3|30
1654734300000|2022-06-09 00:25:00|14389.3|14384.3|14388.8|14383.8|14389.3|14384.3|14383.8|14378.8|3
1654734600000|2022-06-09 00:30:00|14389.3|14384.3|14387.3|14382.3|14390.3|14385.3|14379.3|14374.3|7
1654734900000|2022-06-09 00:35:00|14388.3|14383.3|14369.8|14364.8|14389.8|14384.8|14368.3|14363.3|102
1654735200000|2022-06-09 00:40:00|14369.3|14364.3|14362.8|14357.8|14369.3|14364.3|14358.8|14353.8|35
1654735500000|2022-06-09 00:45:00|14362.3|14357.3|14365.8|14360.8|14367.3|14362.3|14362.3|14357.3|3
1654735800000|2022-06-09 00:50:00|14366.3|14361.3|14365.8|14360.8|14370.3|14365.3|14364.3|14359.3|15
1654736100000|2022-06-09 00:55:00|14365.3|14360.3|14359.3|14354.3|14367.8|14362.8|14358.8|14353.8|10
1654736400000|2022-06-09 01:00:00|14359.8|14354.8|14362.3|14357.3|14367.3|14362.3|14356.3|14351.3|88
1654736700000|2022-06-09 01:05:00|14362.8|14357.8|14368.3|14363.3|14368.3|14363.3|14358.8|14353.8|12
1654737000000|2022-06-09 01:10:00|14366.8|14361.8|14371.3|14366.3|14375.3|14370.3|14365.8|14360.8|72
1654737300000|2022-06-09 01:15:00|14371.8|14366.8|14367.8|14362.8|14376.3|14371.3|14366.8|14361.8|16
1654737600000|2022-06-09 01:20:00|14368.3|14363.3|14368.8|14363.8|14372.3|14367.3|14367.8|14362.8|2
1654737900000|2022-06-09 01:25:00|14369.3|14364.3|14361.3|14356.3|14369.3|14364.3|14358.3|14353.3|30
1654738200000|2022-06-09 01:30:00|14360.8|14355.8|14370.8|14365.8|14371.8|14366.8|14356.8|14351.8|27
1654738500000|2022-06-09 01:35:00|14371.3|14366.3|14350.3|14345.3|14371.8|14366.8|14349.8|14344.8|37
1654738800000|2022-06-09 01:40:00|14350.8|14345.8|14355.8|14350.8|14359.3|14354.3|14350.3|14345.3|18
1654739100000|2022-06-09 01:45:00|14355.3|14350.3|14353.8|14348.8|14356.8|14351.8|14349.8|14344.8|10
1654739400000|2022-06-09 01:50:00|14354.3|14349.3|14360.8|14355.8|14363.3|14358.3|14353.8|14348.8|11
1654739700000|2022-06-09 01:55:00|14361.3|14356.3|14357.8|14352.8|14362.8|14357.8|14357.3|14352.3|9
1654740000000|2022-06-09 02:00:00|14357.3|14352.3|14360.8|14355.8|14362.3|14357.3|14356.3|14351.3|2
1654740300000|2022-06-09 02:05:00|14361.3|14356.3|14365.8|14360.8|14367.3|14362.3|14360.8|14355.8|3
1654740600000|2022-06-09 02:10:00|14366.3|14361.3|14368.3|14363.3|14370.8|14365.8|14365.3|14360.3|8
1654740900000|2022-06-09 02:15:00|14368.8|14363.8|14362.8|14357.8|14369.8|14364.8|14357.3|14352.3|7
1654741200000|2022-06-09 02:20:00|14363.3|14358.3|14355.8|14350.8|14363.8|14358.8|14354.8|14349.8|2
1654741500000|2022-06-09 02:25:00|14356.3|14351.3|14355.8|14350.8|14358.3|14353.3|14353.8|14348.8|4
1654741800000|2022-06-09 02:30:00|14355.3|14350.3|14360.8|14355.8|14360.8|14355.8|14354.8|14349.8|3
1654742100000|2022-06-09 02:35:00|14361.3|14356.3|14369.8|14364.8|14370.3|14365.3|14360.8|14355.8|7
1654742400000|2022-06-09 02:40:00|14370.3|14365.3|14365.8|14360.8|14370.3|14365.3|14362.8|14357.8|8
1654742700000|2022-06-09 02:45:00|14366.3|14361.3|14372.8|14367.8|14373.8|14368.8|14365.3|14360.3|2
1654743000000|2022-06-09 02:50:00|14372.3|14367.3|14373.8|14368.8|14374.3|14369.3|14366.8|14361.8|5
1654743300000|2022-06-09 02:55:00|14373.3|14368.3|14370.8|14365.8|14373.8|14368.8|14365.8|14360.8|4
1654743600000|2022-06-09 03:00:00|14371.3|14366.3|14373.8|14368.8|14378.8|14373.8|14366.8|14361.8|5
1654743900000|2022-06-09 03:05:00|14373.3|14368.3|14369.8|14364.8|14374.3|14369.3|14369.8|14364.8|2
1654744200000|2022-06-09 03:10:00|14369.3|14364.3|14367.8|14362.8|14372.3|14367.3|14366.8|14361.8|11
1654744500000|2022-06-09 03:15:00|14367.3|14362.3|14366.8|14361.8|14368.3|14363.3|14357.8|14352.8|12
1654744800000|2022-06-09 03:20:00|14367.3|14362.3|14362.3|14357.3|14369.8|14364.8|14361.8|14356.8|3
1654745100000|2022-06-09 03:25:00|14361.8|14356.8|14364.8|14359.8|14366.8|14361.8|14361.8|14356.8|0
1654745400000|2022-06-09 03:30:00|14365.3|14360.3|14363.8|14358.8|14368.8|14363.8|14362.8|14357.8|1
1654745700000|2022-06-09 03:35:00|14364.3|14359.3|14361.8|14356.8|14365.8|14360.8|14361.8|14356.8|0
1654746000000|2022-06-09 03:40:00|14362.3|14357.3|14365.8|14360.8|14366.3|14361.3|14359.3|14354.3|11
1654746300000|2022-06-09 03:45:00|14365.3|14360.3|14368.3|14363.3|14368.8|14363.8|14362.8|14357.8|4
1654746600000|2022-06-09 03:50:00|14368.8|14363.8|14371.8|14366.8|14375.3|14370.3|14368.8|14363.8|6
1654746900000|2022-06-09 03:55:00|14372.3|14367.3|14370.8|14365.8|14373.3|14368.3|14368.3|14363.3|4
1654747200000|2022-06-09 04:00:00|14371.3|14366.3|14372.8|14367.8|14374.3|14369.3|14369.8|14364.8|2
1654747500000|2022-06-09 04:05:00|14373.3|14368.3|14367.8|14362.8|14373.3|14368.3|14367.8|14362.8|8
1654747800000|2022-06-09 04:10:00|14368.3|14363.3|14369.3|14364.3|14370.8|14365.8|14367.3|14362.3|2
1654748100000|2022-06-09 04:15:00|14369.8|14364.8|14367.8|14362.8|14370.8|14365.8|14367.3|14362.3|1
1654748400000|2022-06-09 04:20:00|14368.3|14363.3|14366.8|14361.8|14369.8|14364.8|14365.8|14360.8|8
1654748700000|2022-06-09 04:25:00|14367.3|14362.3|14365.8|14360.8|14367.3|14362.3|14365.3|14360.3|4
1654749000000|2022-06-09 04:30:00|14366.3|14361.3|14368.3|14363.3|14370.3|14365.3|14365.8|14360.8|14
1654749300000|2022-06-09 04:35:00|14368.8|14363.8|14364.8|14359.8|14368.8|14363.8|14364.8|14359.8|13
1654749600000|2022-06-09 04:40:00|14365.3|14360.3|14365.8|14360.8|14366.3|14361.3|14362.3|14357.3|1
1654749900000|2022-06-09 04:45:00|14365.3|14360.3|14368.3|14363.3|14368.3|14363.3|14363.3|14358.3|1
1654750200000|2022-06-09 04:50:00|14367.8|14362.8|14369.8|14364.8|14370.8|14365.8|14367.8|14362.8|1
1654750500000|2022-06-09 04:55:00|14370.8|14365.8|14365.8|14360.8|14372.3|14367.3|14364.3|14359.3|22
1654750800000|2022-06-09 05:00:00|14365.3|14360.3|14365.8|14360.8|14368.3|14363.3|14361.3|14356.3|21
1654751100000|2022-06-09 05:05:00|14366.3|14361.3|14376.3|14371.3|14377.8|14372.8|14366.3|14361.3|34
1654751400000|2022-06-09 05:10:00|14376.8|14371.8|14365.3|14360.3|14378.3|14373.3|14365.3|14360.3|72
1654751700000|2022-06-09 05:15:00|14364.8|14359.8|14364.8|14359.8|14368.3|14363.3|14362.8|14357.8|35
1654752000000|2022-06-09 05:20:00|14365.3|14360.3|14361.8|14356.8|14365.8|14360.8|14357.3|14352.3|19
1654752300000|2022-06-09 05:25:00|14362.3|14357.3|14366.8|14361.8|14368.3|14363.3|14362.3|14357.3|4
1654752600000|2022-06-09 05:30:00|14367.3|14362.3|14364.8|14359.8|14375.3|14370.3|14362.3|14357.3|18
1654752900000|2022-06-09 05:35:00|14365.3|14360.3|14355.8|14350.8|14367.8|14362.8|14355.3|14350.3|26
1654753200000|2022-06-09 05:40:00|14356.3|14351.3|14348.8|14343.8|14359.8|14354.8|14342.8|14337.8|61
1654753500000|2022-06-09 05:45:00|14349.3|14344.3|14350.8|14345.8|14352.3|14347.3|14339.3|14334.3|74
1654753800000|2022-06-09 05:50:00|14351.3|14346.3|14340.3|14335.3|14355.3|14350.3|14340.3|14335.3|65
1654754100000|2022-06-09 05:55:00|14340.8|14335.8|14338.3|14333.3|14343.3|14338.3|14337.3|14332.3|34
1654754400000|2022-06-09 06:00:00|14337.2|14334.4|14346.7|14343.9|14350.2|14347.4|14329.7|14326.9|354
1654754700000|2022-06-09 06:05:00|14347.2|14344.4|14349.2|14346.4|14349.7|14346.9|14330.2|14327.4|102
1654755000000|2022-06-09 06:10:00|14349.7|14346.9|14353.7|14350.9|14359.7|14356.9|14341.2|14338.4|181
1654755300000|2022-06-09 06:15:00|14353.2|14350.4|14345.2|14342.4|14357.2|14354.4|14343.2|14340.4|130
1654755600000|2022-06-09 06:20:00|14344.7|14341.9|14352.2|14349.4|14354.2|14351.4|14341.7|14338.9|58
1654755900000|2022-06-09 06:25:00|14352.7|14349.9|14342.7|14339.9|14353.7|14350.9|14335.2|14332.4|363
1654756200000|2022-06-09 06:30:00|14343.2|14340.4|14349.7|14346.9|14352.7|14349.9|14343.2|14340.4|92
1654756500000|2022-06-09 06:35:00|14350.2|14347.4|14358.2|14355.4|14364.2|14361.4|14350.2|14347.4|205
1654756800000|2022-06-09 06:40:00|14358.7|14355.9|14357.7|14354.9|14363.7|14360.9|14353.2|14350.4|166
1654757100000|2022-06-09 06:45:00|14357.2|14354.4|14359.2|14356.4|14363.2|14360.4|14354.2|14351.4|83
1654757400000|2022-06-09 06:50:00|14358.7|14355.9|14360.2|14357.4|14362.2|14359.4|14354.7|14351.9|99
1654757700000|2022-06-09 06:55:00|14360.7|14357.9|14365.2|14362.4|14365.7|14362.9|14358.7|14355.9|166
1654758000000|2022-06-09 07:00:00|14364.5|14363.1|14363.5|14362.1|14381.5|14380.1|14342|14340.6|1185
1654758300000|2022-06-09 07:05:00|14364|14362.6|14371.5|14370.1|14376|14374.6|14358.5|14357.1|490
1654758600000|2022-06-09 07:10:00|14371|14369.6|14344.5|14343.1|14377|14375.6|14343|14341.6|581
1654758900000|2022-06-09 07:15:00|14344|14342.6|14336.5|14335.1|14347|14345.6|14334.5|14333.1|996
1654759200000|2022-06-09 07:20:00|14336|14334.6|14355.5|14354.1|14358.5|14357.1|14333.5|14332.1|814
1654759500000|2022-06-09 07:25:00|14356|14354.6|14345|14343.6|14356|14354.6|14338.5|14337.1|404
1654759800000|2022-06-09 07:30:00|14344.5|14343.1|14295|14293.6|14345|14343.6|14292.5|14291.1|1257
1654760100000|2022-06-09 07:35:00|14295.5|14294.1|14300.5|14299.1|14301|14299.6|14290|14288.6|715
1654760400000|2022-06-09 07:40:00|14300|14298.6|14312|14310.6|14314.5|14313.1|14296|14294.6|634
1654760700000|2022-06-09 07:45:00|14313.5|14312.1|14328|14326.6|14331|14329.6|14307|14305.6|604
1654761000000|2022-06-09 07:50:00|14328.5|14327.1|14338.5|14337.1|14350|14348.6|14327.5|14326.1|576
1654761300000|2022-06-09 07:55:00|14338|14336.6|14341.5|14340.1|14344|14342.6|14330|14328.6|418
1654761600000|2022-06-09 08:00:00|14340.5|14339.1|14329.5|14328.1|14343.5|14342.1|14323|14321.6|430
1654761900000|2022-06-09 08:05:00|14329|14327.6|14318|14316.6|14330.5|14329.1|14307|14305.6|380
1654762200000|2022-06-09 08:10:00|14317.5|14316.1|14313.5|14312.1|14323|14321.6|14310|14308.6|304
1654762500000|2022-06-09 08:15:00|14313|14311.6|14316.5|14315.1|14324|14322.6|14311|14309.6|778
1654762800000|2022-06-09 08:20:00|14317|14315.6|14316.5|14315.1|14319|14317.6|14305|14303.6|730
1654763100000|2022-06-09 08:25:00|14316|14314.6|14315|14313.6|14316.5|14315.1|14308|14306.6|169
1654763400000|2022-06-09 08:30:00|14314.5|14313.1|14341.5|14340.1|14343|14341.6|14313|14311.6|439
1654763700000|2022-06-09 08:35:00|14341|14339.6|14353.5|14352.1|14364|14362.6|14341|14339.6|644
1654764000000|2022-06-09 08:40:00|14354|14352.6|14350.5|14349.1|14357|14355.6|14350|14348.6|800
1654764300000|2022-06-09 08:45:00|14351|14349.6|14379|14377.6|14379|14377.6|14350.5|14349.1|758
1654764600000|2022-06-09 08:50:00|14378.5|14377.1|14376.5|14375.1|14385|14383.6|14376|14374.6|615
1654764900000|2022-06-09 08:55:00|14377|14375.6|14388.5|14387.1|14389|14387.6|14373.5|14372.1|456
1654765200000|2022-06-09 09:00:00|14388|14386.6|14392|14390.6|14394|14392.6|14383|14381.6|311
1654765500000|2022-06-09 09:05:00|14392.5|14391.1|14384.5|14383.1|14395|14393.6|14383|14381.6|645
1654765800000|2022-06-09 09:10:00|14384|14382.6|14372.5|14371.1|14388|14386.6|14371.5|14370.1|494
1654766100000|2022-06-09 09:15:00|14373|14371.6|14363|14361.6|14376|14374.6|14362|14360.6|409
1654766400000|2022-06-09 09:20:00|14363.5|14362.1|14363.5|14362.1|14368.5|14367.1|14360|14358.6|296
1654766700000|2022-06-09 09:25:00|14363|14361.6|14359.5|14358.1|14366|14364.6|14358.5|14357.1|162
1654767000000|2022-06-09 09:30:00|14360|14358.6|14372|14370.6|14374.5|14373.1|14359.5|14358.1|236
1654767300000|2022-06-09 09:35:00|14372.5|14371.1|14375|14373.6|14381|14379.6|14371.5|14370.1|184
1654767600000|2022-06-09 09:40:00|14375.5|14374.1|14362|14360.6|14377|14375.6|14360|14358.6|304
1654767900000|2022-06-09 09:45:00|14362.5|14361.1|14360.5|14359.1|14363|14361.6|14358|14356.6|143
1654768200000|2022-06-09 09:50:00|14360|14358.6|14352.5|14351.1|14364|14362.6|14350|14348.6|408
1654768500000|2022-06-09 09:55:00|14353|14351.6|14349|14347.6|14353|14351.6|14336|14334.6|318
1654768800000|2022-06-09 10:00:00|14348.5|14347.1|14352.5|14351.1|14354.5|14353.1|14346.5|14345.1|752
1654769100000|2022-06-09 10:05:00|14353|14351.6|14350.5|14349.1|14359|14357.6|14350|14348.6|923
1654769400000|2022-06-09 10:10:00|14350|14348.6|14344.5|14343.1|14354|14352.6|14338.5|14337.1|255
1654769700000|2022-06-09 10:15:00|14344|14342.6|14349.5|14348.1|14352.5|14351.1|14341.5|14340.1|176
1654770000000|2022-06-09 10:20:00|14350|14348.6|14367.5|14366.1|14373|14371.6|14349.5|14348.1|304
1654770300000|2022-06-09 10:25:00|14367|14365.6|14384|14382.6|14384|14382.6|14361.5|14360.1|305
1654770600000|2022-06-09 10:30:00|14384.5|14383.1|14379.5|14378.1|14388.5|14387.1|14376.5|14375.1|240
1654770900000|2022-06-09 10:35:00|14379|14377.6|14373|14371.6|14383.5|14382.1|14371.5|14370.1|274
1654771200000|2022-06-09 10:40:00|14373.5|14372.1|14370|14368.6|14376|14374.6|14367|14365.6|268
1654771500000|2022-06-09 10:45:00|14369.5|14368.1|14361|14359.6|14371.5|14370.1|14358.5|14357.1|148
1654771800000|2022-06-09 10:50:00|14361.5|14360.1|14367.5|14366.1|14372.5|14371.1|14360.5|14359.1|144
1654772100000|2022-06-09 10:55:00|14367|14365.6|14355|14353.6|14367.5|14366.1|14353|14351.6|154
1654772400000|2022-06-09 11:00:00|14354.5|14353.1|14364|14362.6|14364|14362.6|14353.5|14352.1|299
1654772700000|2022-06-09 11:05:00|14363.5|14362.1|14357.5|14356.1|14364|14362.6|14351|14349.6|159
1654773000000|2022-06-09 11:10:00|14357|14355.6|14364|14362.6|14364.5|14363.1|14355|14353.6|172
1654773300000|2022-06-09 11:15:00|14363.5|14362.1|14353.5|14352.1|14365.5|14364.1|14353|14351.6|135
1654773600000|2022-06-09 11:20:00|14354|14352.6|14386.5|14385.1|14407.5|14406.1|14352|14350.6|1178
1654773900000|2022-06-09 11:25:00|14386|14384.6|14379|14377.6|14393|14391.6|14375.5|14374.1|326
1654774200000|2022-06-09 11:30:00|14378.5|14377.1|14369|14367.6|14383|14381.6|14368|14366.6|226
1654774500000|2022-06-09 11:35:00|14368.5|14367.1|14369.5|14368.1|14371.5|14370.1|14364.5|14363.1|160
1654774800000|2022-06-09 11:40:00|14369|14367.6|14365|14363.6|14371|14369.6|14362|14360.6|209
1654775100000|2022-06-09 11:45:00|14367.5|14366.1|14332.5|14331.1|14427|14425.6|14326.5|14325.1|2060
1654775400000|2022-06-09 11:50:00|14332|14330.6|14323.5|14322.1|14360|14358.6|14322.5|14321.1|707
1654775700000|2022-06-09 11:55:00|14323|14321.6|14318.5|14317.1|14327|14325.6|14309.5|14308.1|894
1654776000000|2022-06-09 12:00:00|14319|14317.6|14318.5|14317.1|14322.5|14321.1|14300.5|14299.1|674
1654776300000|2022-06-09 12:05:00|14318|14316.6|14304.5|14303.1|14320|14318.6|14301|14299.6|546
1654776600000|2022-06-09 12:10:00|14304|14302.6|14282.5|14281.1|14306.5|14305.1|14279|14277.6|773
1654776900000|2022-06-09 12:15:00|14282|14280.6|14296.5|14295.1|14304|14302.6|14273.5|14272.1|811
1654777200000|2022-06-09 12:20:00|14296|14294.6|14276.5|14275.1|14296|14294.6|14269|14267.6|585
1654777500000|2022-06-09 12:25:00|14276|14274.6|14290.5|14289.1|14290.5|14289.1|14267|14265.6|511
1654777800000|2022-06-09 12:30:00|14289.5|14288.1|14284.5|14283.1|14302.5|14301.1|14273.5|14272.1|667
1654778100000|2022-06-09 12:35:00|14285|14283.6|14267.5|14266.1|14285|14283.6|14257.5|14256.1|871
1654778400000|2022-06-09 12:40:00|14268|14266.6|14234|14232.6|14270.5|14269.1|14233.5|14232.1|1221
1654778700000|2022-06-09 12:45:00|14234.5|14233.1|14227.5|14226.1|14243.5|14242.1|14219|14217.6|1032
1654779000000|2022-06-09 12:50:00|14227|14225.6|14196.5|14195.1|14227.5|14226.1|14194.5|14193.1|1438
1654779300000|2022-06-09 12:55:00|14196|14194.6|14212.5|14211.1|14228.5|14227.1|14195.5|14194.1|1473
1654779600000|2022-06-09 13:00:00|14210|14208.6|14216.4|14215|14223.5|14222.1|14198.5|14197.1|1419
1654779900000|2022-06-09 13:05:00|14215.9|14214.5|14197.4|14196|14219.9|14218.5|14195.9|14194.5|777
1654780200000|2022-06-09 13:10:00|14197.9|14196.5|14204.4|14203|14233.9|14232.5|14196.4|14195|871
1654780500000|2022-06-09 13:15:00|14203.9|14202.5|14199.4|14198|14216.4|14215|14191.4|14190|1228
1654780800000|2022-06-09 13:20:00|14199.9|14198.5|14215.4|14214|14216.9|14215.5|14199.9|14198.5|504
1654781100000|2022-06-09 13:25:00|14215.9|14214.5|14222.4|14221|14233.4|14232|14215.4|14214|512
1654781400000|2022-06-09 13:30:00|14221.9|14220.5|14237.9|14236.5|14242.9|14241.5|14195.4|14194|989
1654781700000|2022-06-09 13:35:00|14236.9|14235.5|14217.4|14216|14243.9|14242.5|14209.4|14208|893
1654782000000|2022-06-09 13:40:00|14216.9|14215.5|14205.9|14204.5|14228.9|14227.5|14196.4|14195|792
1654782300000|2022-06-09 13:45:00|14206.4|14205|14220.9|14219.5|14243.9|14242.5|14194.4|14193|1284
1654782600000|2022-06-09 13:50:00|14221.9|14220.5|14260.4|14259|14266.4|14265|14219.9|14218.5|1112
1654782900000|2022-06-09 13:55:00|14260.9|14259.5|14268.9|14267.5|14271.9|14270.5|14251.9|14250.5|645
1654783200000|2022-06-09 14:00:00|14269.4|14268|14244.9|14243.5|14270.9|14269.5|14244.9|14243.5|709
1654783500000|2022-06-09 14:05:00|14243.9|14242.5|14213.9|14212.5|14244.9|14243.5|14207.9|14206.5|918
1654783800000|2022-06-09 14:10:00|14214.4|14213|14222.4|14221|14222.4|14221|14197.4|14196|903
1654784100000|2022-06-09 14:15:00|14221.9|14220.5|14249.4|14248|14250.4|14249|14219.9|14218.5|1095
1654784400000|2022-06-09 14:20:00|14248.9|14247.5|14260.4|14259|14261.4|14260|14247.4|14246|438
1654784700000|2022-06-09 14:25:00|14260.9|14259.5|14262.4|14261|14262.4|14261|14252.4|14251|336
1654785000000|2022-06-09 14:30:00|14262.9|14261.5|14248.4|14247|14265.9|14264.5|14242.4|14241|565
1654785300000|2022-06-09 14:35:00|14247.9|14246.5|14253.9|14252.5|14262.9|14261.5|14243.9|14242.5|299
1654785600000|2022-06-09 14:40:00|14254.4|14253|14226.9|14225.5|14254.4|14253|14221.9|14220.5|564
1654785900000|2022-06-09 14:45:00|14226.4|14225|14226.9|14225.5|14229.4|14228|14214.4|14213|422
1654786200000|2022-06-09 14:50:00|14226.4|14225|14204.4|14203|14227.4|14226|14203.9|14202.5|546
1654786500000|2022-06-09 14:55:00|14203.9|14202.5|14227.9|14226.5|14233.4|14232|14199.4|14198|605
1654786800000|2022-06-09 15:00:00|14227.4|14226|14197.4|14196|14227.4|14226|14191.9|14190.5|706
1654787100000|2022-06-09 15:05:00|14197.9|14196.5|14205.9|14204.5|14208.9|14207.5|14187.4|14186|712
1654787400000|2022-06-09 15:10:00|14206.4|14205|14210.9|14209.5|14224.4|14223|14203.4|14202|531
1654787700000|2022-06-09 15:15:00|14211.4|14210|14205.9|14204.5|14214.4|14213|14202.9|14201.5|426
1654788000000|2022-06-09 15:20:00|14205.4|14204|14215.4|14214|14219.9|14218.5|14204.4|14203|503
1654788300000|2022-06-09 15:25:00|14214.9|14213.5|14196.4|14195|14219.9|14218.5|14194.9|14193.5|984
1654788600000|2022-06-09 15:30:00|14197.1|14194.3|14196.6|14193.8|14211.6|14208.8|14192.1|14189.3|1385
1654788900000|2022-06-09 15:35:00|14197.1|14194.3|14206.1|14203.3|14215.6|14212.8|14193.1|14190.3|908
1654789200000|2022-06-09 15:40:00|14206.6|14203.8|14231.1|14228.3|14241.6|14238.8|14206.1|14203.3|526
1654789500000|2022-06-09 15:45:00|14231.6|14228.8|14209.1|14206.3|14237.6|14234.8|14208.1|14205.3|433
1654789800000|2022-06-09 15:50:00|14209.6|14206.8|14212.6|14209.8|14214.6|14211.8|14194.1|14191.3|259
1654790100000|2022-06-09 15:55:00|14212.1|14209.3|14217.6|14214.8|14221.1|14218.3|14210.1|14207.3|277
1654790400000|2022-06-09 16:00:00|14218.1|14215.3|14211.1|14208.3|14224.1|14221.3|14209.6|14206.8|124
1654790700000|2022-06-09 16:05:00|14210.6|14207.8|14203.1|14200.3|14213.6|14210.8|14196.6|14193.8|212
1654791000000|2022-06-09 16:10:00|14202.6|14199.8|14202.1|14199.3|14205.1|14202.3|14193.6|14190.8|217
1654791300000|2022-06-09 16:15:00|14201.6|14198.8|14203.1|14200.3|14203.1|14200.3|14195.1|14192.3|117
1654791600000|2022-06-09 16:20:00|14202.6|14199.8|14206.1|14203.3|14213.6|14210.8|14200.6|14197.8|170
1654791900000|2022-06-09 16:25:00|14205.6|14202.8|14212.6|14209.8|14216.1|14213.3|14202.1|14199.3|153
1654792200000|2022-06-09 16:30:00|14213.1|14210.3|14215.1|14212.3|14219.1|14216.3|14206.1|14203.3|95
1654792500000|2022-06-09 16:35:00|14214.6|14211.8|14217.1|14214.3|14221.1|14218.3|14213.1|14210.3|186
1654792800000|2022-06-09 16:40:00|14216.6|14213.8|14223.6|14220.8|14226.1|14223.3|14214.1|14211.3|95
1654793100000|2022-06-09 16:45:00|14223.1|14220.3|14211.6|14208.8|14223.6|14220.8|14206.6|14203.8|162
1654793400000|2022-06-09 16:50:00|14211.1|14208.3|14209.6|14206.8|14222.1|14219.3|14209.1|14206.3|60
1654793700000|2022-06-09 16:55:00|14209.1|14206.3|14228.1|14225.3|14231.6|14228.8|14204.6|14201.8|144
1654794000000|2022-06-09 17:00:00|14228.6|14225.8|14224.1|14221.3|14232.1|14229.3|14223.6|14220.8|99
1654794300000|2022-06-09 17:05:00|14223.6|14220.8|14228.1|14225.3|14236.1|14233.3|14223.6|14220.8|98
1654794600000|2022-06-09 17:10:00|14228.6|14225.8|14229.1|14226.3|14235.6|14232.8|14228.1|14225.3|104
1654794900000|2022-06-09 17:15:00|14229.6|14226.8|14232.6|14229.8|14233.6|14230.8|14225.6|14222.8|72
1654795200000|2022-06-09 17:20:00|14232.1|14229.3|14216.6|14213.8|14234.1|14231.3|14214.6|14211.8|98
1654795500000|2022-06-09 17:25:00|14217.1|14214.3|14207.1|14204.3|14219.1|14216.3|14205.1|14202.3|91
1654795800000|2022-06-09 17:30:00|14207.6|14204.8|14201.1|14198.3|14207.6|14204.8|14197.6|14194.8|96
1654796100000|2022-06-09 17:35:00|14200.6|14197.8|14200.1|14197.3|14202.6|14199.8|14192.1|14189.3|133
1654796400000|2022-06-09 17:40:00|14199.6|14196.8|14192.6|14189.8|14200.6|14197.8|14190.1|14187.3|133
1654796700000|2022-06-09 17:45:00|14193.1|14190.3|14201.6|14198.8|14202.1|14199.3|14190.1|14187.3|153
1654797000000|2022-06-09 17:50:00|14201.1|14198.3|14200.6|14197.8|14205.1|14202.3|14199.6|14196.8|55
1654797300000|2022-06-09 17:55:00|14200.1|14197.3|14213.1|14210.3|14214.6|14211.8|14199.1|14196.3|88
1654797600000|2022-06-09 18:00:00|14213.6|14210.8|14202.1|14199.3|14213.6|14210.8|14198.6|14195.8|75
1654797900000|2022-06-09 18:05:00|14202.6|14199.8|14203.6|14200.8|14207.6|14204.8|14199.1|14196.3|64
1654798200000|2022-06-09 18:10:00|14204.1|14201.3|14204.1|14201.3|14206.1|14203.3|14196.1|14193.3|87
1654798500000|2022-06-09 18:15:00|14203.6|14200.8|14200.6|14197.8|14207.6|14204.8|14195.6|14192.8|137
1654798800000|2022-06-09 18:20:00|14200.1|14197.3|14188.1|14185.3|14205.1|14202.3|14186.1|14183.3|127
1654799100000|2022-06-09 18:25:00|14187.6|14184.8|14193.1|14190.3|14197.1|14194.3|14182.6|14179.8|162
1654799400000|2022-06-09 18:30:00|14192.6|14189.8|14183.1|14180.3|14193.6|14190.8|14180.6|14177.8|143
1654799700000|2022-06-09 18:35:00|14182.6|14179.8|14181.1|14178.3|14186.1|14183.3|14179.1|14176.3|113
1654800000000|2022-06-09 18:40:00|14181.6|14178.8|14179.6|14176.8|14183.6|14180.8|14174.6|14171.8|151
1654800300000|2022-06-09 18:45:00|14180.1|14177.3|14181.1|14178.3|14186.1|14183.3|14177.6|14174.8|134
1654800600000|2022-06-09 18:50:00|14181.6|14178.8|14182.1|14179.3|14187.1|14184.3|14179.1|14176.3|68
1654800900000|2022-06-09 18:55:00|14181.6|14178.8|14169.1|14166.3|14186.1|14183.3|14168.1|14165.3|193
1654801200000|2022-06-09 19:00:00|14168.1|14165.3|14153.1|14150.3|14170.6|14167.8|14153.1|14150.3|440
1654801500000|2022-06-09 19:05:00|14152.6|14149.8|14143.1|14140.3|14154.1|14151.3|14139.6|14136.8|276
1654801800000|2022-06-09 19:10:00|14142.6|14139.8|14136.1|14133.3|14148.1|14145.3|14135.1|14132.3|174
1654802100000|2022-06-09 19:15:00|14135.6|14132.8|14146.1|14143.3|14151.1|14148.3|14134.6|14131.8|157
1654802400000|2022-06-09 19:20:00|14145.6|14142.8|14149.1|14146.3|14153.1|14150.3|14141.1|14138.3|182
1654802700000|2022-06-09 19:25:00|14148.6|14145.8|14127.1|14124.3|14149.6|14146.8|14127.1|14124.3|248
1654803000000|2022-06-09 19:30:00|14127.6|14124.8|14123.1|14120.3|14134.1|14131.3|14121.6|14118.8|277
1654803300000|2022-06-09 19:35:00|14122.6|14119.8|14123.1|14120.3|14132.6|14129.8|14120.6|14117.8|163
1654803600000|2022-06-09 19:40:00|14122.6|14119.8|14112.6|14109.8|14122.6|14119.8|14109.6|14106.8|219
1654803900000|2022-06-09 19:45:00|14112.1|14109.3|14101.6|14098.8|14114.6|14111.8|14096.6|14093.8|448
1654804200000|2022-06-09 19:50:00|14102.1|14099.3|14104.6|14101.8|14111.1|14108.3|14091.1|14088.3|457
1654804500000|2022-06-09 19:55:00|14104.1|14101.3|14091.1|14088.3|14109.1|14106.3|14089.1|14086.3|368
1654804800000|2022-06-09 20:00:00|14093.3|14086.3|14100|14093|14101.8|14094.8|14092.6|14085.6|96
1654805100000|2022-06-09 20:05:00|14099.3|14092.3|14099|14092|14109.2|14102.2|14098.3|14091.3|0
1654805400000|2022-06-09 20:10:00|14099.7|14092.7|14110.4|14103.4|14110.5|14103.5|14097.7|14090.7|0
1654805700000|2022-06-09 20:15:00|14111.2|14104.2|14105.2|14098.2|14111.2|14104.2|14099|14092|0
1654806000000|2022-06-09 20:20:00|14104.5|14097.5|14108.2|14101.2|14111.5|14104.5|14104.3|14097.3|0
1654806300000|2022-06-09 20:25:00|14107.5|14100.5|14110.7|14103.7|14110.7|14103.7|14104.7|14097.7|0
1654806600000|2022-06-09 20:30:00|14112.1|14105.1|14105.5|14098.5|14113|14106|14105.5|14098.5|0
1654806900000|2022-06-09 20:35:00|14105.2|14098.2|14103.5|14096.5|14107.7|14100.7|14103.4|14096.4|0
1654807200000|2022-06-09 20:40:00|14104.2|14097.2|14108.4|14101.4|14109.8|14102.8|14103.5|14096.5|0
1654807500000|2022-06-09 20:45:00|14109.1|14102.1|14114.6|14107.6|14115.1|14108.1|14108.7|14101.7|0
1654807800000|2022-06-09 20:50:00|14114.9|14107.9|14114.9|14107.9|14115.8|14108.8|14111.6|14104.6|0
1654808100000|2022-06-09 20:55:00|14115|14108|14119.4|14112.4|14122.7|14115.7|14113.6|14106.6|0
1654808400000|2022-06-09 21:00:00|14119.3|14112.3|14115.4|14108.4|14119.3|14112.3|14113.9|14106.9|0
1654808700000|2022-06-09 21:05:00|14115.2|14108.2|14114.8|14107.8|14116.3|14109.3|14114|14107|0
1654809000000|2022-06-09 21:10:00|14114.3|14107.3|14116.6|14109.6|14117.8|14110.8|14111.6|14104.6|0
1654809300000|2022-06-09 21:15:00|14117|14110|14116|14109|14119.5|14112.5|14114.2|14107.2|0
1654809600000|2022-06-09 21:20:00|14116.5|14109.5|14116.6|14109.6|14116.7|14109.7|14115.5|14108.5|0
1654809900000|2022-06-09 21:25:00|14116.4|14109.4|14114.4|14107.4|14116.4|14109.4|14114.2|14107.2|0
1654810200000|2022-06-09 21:30:00|14114.6|14107.6|14115.3|14108.3|14115.5|14108.5|14113.9|14106.9|0
1654810500000|2022-06-09 21:35:00|14115.5|14108.5|14115.7|14108.7|14116|14109|14114.9|14107.9|0
1654810800000|2022-06-09 21:40:00|14115.6|14108.6|14115.6|14108.6|14115.6|14108.6|14115.6|14108.6|0
1654811100000|2022-06-09 21:45:00|14115.4|14108.4|14115.9|14108.9|14115.9|14108.9|14115.4|14108.4|0
1654811400000|2022-06-09 21:50:00|14116.6|14109.6|14116.4|14109.4|14116.7|14109.7|14116.1|14109.1|0
1654811700000|2022-06-09 21:55:00|14116.5|14109.5|14120.2|14113.2|14121.5|14114.5|14115.1|14108.1|0
1654812000000|2022-06-09 22:00:00|14121.4|14114.4|14116|14109|14122.4|14115.4|14110.2|14103.2|0
1654812300000|2022-06-09 22:05:00|14116.4|14109.4|14109.7|14102.7|14116.4|14109.4|14109.7|14102.7|0
1654812600000|2022-06-09 22:10:00|14109|14102|14105.3|14098.3|14109.6|14102.6|14104.6|14097.6|0
1654812900000|2022-06-09 22:15:00|14104.6|14097.6|14105.5|14098.5|14108.6|14101.6|14102.3|14095.3|0
1654813200000|2022-06-09 22:20:00|14105.8|14098.8|14100|14093|14106.5|14099.5|14099.1|14092.1|0
1654813500000|2022-06-09 22:25:00|14100.7|14093.7|14101.5|14094.5|14102.9|14095.9|14099.7|14092.7|0
1654813800000|2022-06-09 22:30:00|14102.2|14095.2|14103.4|14096.4|14104.4|14097.4|14100.1|14093.1|0
1654814100000|2022-06-09 22:35:00|14103.2|14096.2|14104.7|14097.7|14105.4|14098.4|14103.2|14096.2|0
1654814400000|2022-06-09 22:40:00|14105|14098|14103.8|14096.8|14105.4|14098.4|14103.8|14096.8|0
1654814700000|2022-06-09 22:45:00|14104.5|14097.5|14110.6|14103.6|14110.6|14103.6|14103.7|14096.7|0
1654815000000|2022-06-09 22:50:00|14110.9|14103.9|14105.2|14098.2|14111.6|14104.6|14104.5|14097.5|0
1654815300000|2022-06-09 22:55:00|14105.9|14098.9|14104.2|14097.2|14105.9|14098.9|14103.5|14096.5|0
1654815600000|2022-06-09 23:00:00|14104.9|14097.9|14104.8|14097.8|14105.6|14098.6|14102.7|14095.7|0
1654815900000|2022-06-09 23:05:00|14104.5|14097.5|14104.1|14097.1|14104.8|14097.8|14103.4|14096.4|0
1654816200000|2022-06-09 23:10:00|14104.2|14097.2|14105.6|14098.6|14105.6|14098.6|14103.5|14096.5|0
1654816500000|2022-06-09 23:15:00|14104.9|14097.9|14110.1|14103.1|14110.1|14103.1|14103.5|14096.5|0
1654816800000|2022-06-09 23:20:00|14110.8|14103.8|14114.9|14107.9|14116.3|14109.3|14110.8|14103.8|0
1654817100000|2022-06-09 23:25:00|14114.2|14107.2|14111.4|14104.4|14115.6|14108.6|14109.2|14102.2|0
1654817400000|2022-06-09 23:30:00|14110.7|14103.7|14112.7|14105.7|14115.6|14108.6|14109.9|14102.9|0
1654817700000|2022-06-09 23:35:00|14109.9|14102.9|14113.4|14106.4|14114.8|14107.8|14108.4|14101.4|0
1654818000000|2022-06-09 23:40:00|14114.1|14107.1|14112.1|14105.1|14117.4|14110.4|14110.7|14103.7|0
1654818300000|2022-06-09 23:45:00|14111.4|14104.4|14112.8|14105.8|14113.5|14106.5|14107.9|14100.9|0
1654818600000|2022-06-09 23:50:00|14111.8|14104.8|14110.1|14103.1|14119.9|14112.9|14108.7|14101.7|0
1654818900000|2022-06-09 23:55:00|14109.4|14102.4|14110.8|14103.8|14111.5|14104.5|14108.7|14101.7|0
1654819200000|2022-06-10 00:00:00|14112.2|14105.2|14117.8|14110.8|14118.5|14111.5|14105.9|14098.9|0
1654819500000|2022-06-10 00:05:00|14117.4|14110.4|14105.6|14098.6|14118.5|14111.5|14105.6|14098.6|0
1654819800000|2022-06-10 00:10:00|14104.9|14097.9|14096.5|14089.5|14104.9|14097.9|14092.3|14085.3|0
1654820100000|2022-06-10 00:15:00|14097.2|14090.2|14090.7|14085.7|14099.2|14094.2|14085.7|14080.7|123
1654820400000|2022-06-10 00:20:00|14090.2|14085.2|14084.2|14079.2|14105.2|14100.2|14084.2|14079.2|58
1654820700000|2022-06-10 00:25:00|14083.7|14078.7|14089.2|14084.2|14096.7|14091.7|14079.7|14074.7|27
1654821000000|2022-06-10 00:30:00|14089.7|14084.7|14091.2|14086.2|14094.7|14089.7|14079.7|14074.7|29
1654821300000|2022-06-10 00:35:00|14089.7|14084.7|14088.7|14083.7|14093.7|14088.7|14084.7|14079.7|21
1654821600000|2022-06-10 00:40:00|14088.2|14083.2|14090.7|14085.7|14093.7|14088.7|14085.7|14080.7|5
1654821900000|2022-06-10 00:45:00|14090.2|14085.2|14088.7|14083.7|14096.2|14091.2|14087.7|14082.7|5
1654822200000|2022-06-10 00:50:00|14089.2|14084.2|14084.7|14079.7|14090.7|14085.7|14084.2|14079.2|6
1654822500000|2022-06-10 00:55:00|14084.2|14079.2|14082.2|14077.2|14088.2|14083.2|14074.7|14069.7|18
1654822800000|2022-06-10 01:00:00|14081.7|14076.7|14082.2|14077.2|14086.2|14081.2|14075.7|14070.7|14
1654823100000|2022-06-10 01:05:00|14081.7|14076.7|14080.7|14075.7|14082.2|14077.2|14076.2|14071.2|6
1654823400000|2022-06-10 01:10:00|14080.2|14075.2|14084.2|14079.2|14085.7|14080.7|14075.7|14070.7|4
1654823700000|2022-06-10 01:15:00|14083.7|14078.7|14080.2|14075.2|14085.7|14080.7|14077.7|14072.7|16
1654824000000|2022-06-10 01:20:00|14080.7|14075.7|14072.7|14067.7|14081.7|14076.7|14067.2|14062.2|26
1654824300000|2022-06-10 01:25:00|14072.2|14067.2|14082.7|14077.7|14083.2|14078.2|14072.2|14067.2|34
1654824600000|2022-06-10 01:30:00|14083.2|14078.2|14085.7|14080.7|14090.2|14085.2|14078.2|14073.2|17
1654824900000|2022-06-10 01:35:00|14086.2|14081.2|14086.7|14081.7|14090.7|14085.7|14083.7|14078.7|22
1654825200000|2022-06-10 01:40:00|14086.2|14081.2|14084.2|14079.2|14087.2|14082.2|14083.7|14078.7|41
1654825500000|2022-06-10 01:45:00|14083.7|14078.7|14082.2|14077.2|14084.7|14079.7|14079.2|14074.2|7
1654825800000|2022-06-10 01:50:00|14082.7|14077.7|14081.2|14076.2|14086.7|14081.7|14078.7|14073.7|10
1654826100000|2022-06-10 01:55:00|14081.7|14076.7|14076.7|14071.7|14084.2|14079.2|14074.7|14069.7|31
1654826400000|2022-06-10 02:00:00|14076.2|14071.2|14079.7|14074.7|14085.2|14080.2|14074.2|14069.2|6
1654826700000|2022-06-10 02:05:00|14080.2|14075.2|14074.7|14069.7|14082.2|14077.2|14072.2|14067.2|4
1654827000000|2022-06-10 02:10:00|14075.2|14070.2|14074.7|14069.7|14078.2|14073.2|14071.7|14066.7|1
1654827300000|2022-06-10 02:15:00|14074.2|14069.2|14076.7|14071.7|14078.2|14073.2|14071.2|14066.2|4
1654827600000|2022-06-10 02:20:00|14077.2|14072.2|14082.7|14077.7|14083.7|14078.7|14076.2|14071.2|12
1654827900000|2022-06-10 02:25:00|14083.2|14078.2|14087.2|14082.2|14087.2|14082.2|14080.2|14075.2|5
1654828200000|2022-06-10 02:30:00|14087.7|14082.7|14092.7|14087.7|14093.2|14088.2|14084.2|14079.2|7
1654828500000|2022-06-10 02:35:00|14093.2|14088.2|14088.7|14083.7|14093.2|14088.2|14086.2|14081.2|2
1654828800000|2022-06-10 02:40:00|14089.2|14084.2|14086.2|14081.2|14090.7|14085.7|14084.2|14079.2|7
1654829100000|2022-06-10 02:45:00|14086.7|14081.7|14089.7|14084.7|14090.2|14085.2|14084.7|14079.7|0
1654829400000|2022-06-10 02:50:00|14089.2|14084.2|14091.2|14086.2|14092.2|14087.2|14088.7|14083.7|5
1654829700000|2022-06-10 02:55:00|14090.7|14085.7|14087.7|14082.7|14092.2|14087.2|14086.2|14081.2|16
1654830000000|2022-06-10 03:00:00|14088.2|14083.2|14101.7|14096.7|14103.2|14098.2|14088.2|14083.2|25
1654830300000|2022-06-10 03:05:00|14101.2|14096.2|14105.2|14100.2|14105.2|14100.2|14097.7|14092.7|6
1654830600000|2022-06-10 03:10:00|14105.7|14100.7|14109.7|14104.7|14111.2|14106.2|14104.2|14099.2|11
1654830900000|2022-06-10 03:15:00|14110.2|14105.2|14106.7|14101.7|14110.2|14105.2|14104.2|14099.2|4
1654831200000|2022-06-10 03:20:00|14107.2|14102.2|14104.7|14099.7|14111.7|14106.7|14104.7|14099.7|4
1654831500000|2022-06-10 03:25:00|14105.2|14100.2|14110.7|14105.7|14111.7|14106.7|14105.2|14100.2|14
1654831800000|2022-06-10 03:30:00|14111.2|14106.2|14103.2|14098.2|14111.7|14106.7|14101.7|14096.7|19
1654832100000|2022-06-10 03:35:00|14102.7|14097.7|14103.7|14098.7|14104.2|14099.2|14099.7|14094.7|12
1654832400000|2022-06-10 03:40:00|14103.2|14098.2|14102.7|14097.7|14103.2|14098.2|14099.2|14094.2|2
1654832700000|2022-06-10 03:45:00|14103.2|14098.2|14102.7|14097.7|14105.2|14100.2|14100.2|14095.2|3
1654833000000|2022-06-10 03:50:00|14103.2|14098.2|14099.7|14094.7|14103.7|14098.7|14096.7|14091.7|5
1654833300000|2022-06-10 03:55:00|14100.2|14095.2|14096.7|14091.7|14100.2|14095.2|14096.2|14091.2|0
1654833600000|2022-06-10 04:00:00|14095.2|14090.2|14093.7|14088.7|14097.2|14092.2|14093.2|14088.2|5
1654833900000|2022-06-10 04:05:00|14093.2|14088.2|14091.7|14086.7|14094.2|14089.2|14090.2|14085.2|9
1654834200000|2022-06-10 04:10:00|14091.2|14086.2|14089.7|14084.7|14092.2|14087.2|14085.7|14080.7|16
1654834500000|2022-06-10 04:15:00|14090.2|14085.2|14086.2|14081.2|14090.2|14085.2|14085.2|14080.2|3
1654834800000|2022-06-10 04:20:00|14086.7|14081.7|14086.7|14081.7|14088.2|14083.2|14085.7|14080.7|2
1654835100000|2022-06-10 04:25:00|14086.2|14081.2|14078.7|14073.7|14086.2|14081.2|14078.2|14073.2|20
1654835400000|2022-06-10 04:30:00|14078.2|14073.2|14072.7|14067.7|14078.2|14073.2|14071.7|14066.7|15
1654835700000|2022-06-10 04:35:00|14072.2|14067.2|14065.2|14060.2|14073.2|14068.2|14065.2|14060.2|27
1654836000000|2022-06-10 04:40:00|14064.7|14059.7|14069.7|14064.7|14073.2|14068.2|14063.2|14058.2|15
1654836300000|2022-06-10 04:45:00|14071.7|14066.7|14072.2|14067.2|14073.7|14068.7|14069.2|14064.2|11
1654836600000|2022-06-10 04:50:00|14072.7|14067.7|14070.7|14065.7|14073.7|14068.7|14068.2|14063.2|12
1654836900000|2022-06-10 04:55:00|14071.2|14066.2|14074.2|14069.2|14075.2|14070.2|14069.7|14064.7|21
1654837200000|2022-06-10 05:00:00|14074.7|14069.7|14079.7|14074.7|14079.7|14074.7|14070.7|14065.7|25
1654837500000|2022-06-10 05:05:00|14079.2|14074.2|14071.2|14066.2|14079.7|14074.7|14070.7|14065.7|38
1654837800000|2022-06-10 05:10:00|14071.7|14066.7|14076.2|14071.2|14077.2|14072.2|14070.7|14065.7|5
1654838100000|2022-06-10 05:15:00|14076.7|14071.7|14089.7|14084.7|14090.2|14085.2|14076.7|14071.7|32
1654838400000|2022-06-10 05:20:00|14089.2|14084.2|14085.7|14080.7|14089.7|14084.7|14083.7|14078.7|44
1654838700000|2022-06-10 05:25:00|14086.2|14081.2|14086.7|14081.7|14088.2|14083.2|14082.7|14077.7|31
1654839000000|2022-06-10 05:30:00|14087.2|14082.2|14088.7|14083.7|14095.7|14090.7|14083.7|14078.7|51
1654839300000|2022-06-10 05:35:00|14088.2|14083.2|14085.7|14080.7|14089.7|14084.7|14083.7|14078.7|82
1654839600000|2022-06-10 05:40:00|14085.2|14080.2|14087.7|14082.7|14090.2|14085.2|14084.7|14079.7|9
1654839900000|2022-06-10 05:45:00|14088.2|14083.2|14078.2|14073.2|14088.2|14083.2|14077.7|14072.7|36
1654840200000|2022-06-10 05:50:00|14077.2|14072.2|14077.2|14072.2|14077.7|14072.7|14069.7|14064.7|28
1654840500000|2022-06-10 05:55:00|14076.7|14071.7|14081.7|14076.7|14082.7|14077.7|14076.2|14071.2|27
1654840800000|2022-06-10 06:00:00|14080.6|14077.8|14101.1|14098.3|14106.6|14103.8|14079.6|14076.8|392
1654841100000|2022-06-10 06:05:00|14100.6|14097.8|14113.6|14110.8|14114.6|14111.8|14095.1|14092.3|221
1654841400000|2022-06-10 06:10:00|14114.6|14111.8|14124.1|14121.3|14125.6|14122.8|14106.1|14103.3|230
1654841700000|2022-06-10 06:15:00|14124.6|14121.8|14118.6|14115.8|14133.6|14130.8|14118.6|14115.8|368
1654842000000|2022-06-10 06:20:00|14120.1|14117.3|14114.1|14111.3|14121.6|14118.8|14109.1|14106.3|149
1654842300000|2022-06-10 06:25:00|14114.6|14111.8|14116.6|14113.8|14123.1|14120.3|14107.6|14104.8|118
1654842600000|2022-06-10 06:30:00|14116.1|14113.3|14108.1|14105.3|14118.1|14115.3|14107.1|14104.3|78
1654842900000|2022-06-10 06:35:00|14108.6|14105.8|14094.6|14091.8|14108.6|14105.8|14093.6|14090.8|174
1654843200000|2022-06-10 06:40:00|14094.1|14091.3|14093.1|14090.3|14100.1|14097.3|14089.6|14086.8|134
1654843500000|2022-06-10 06:45:00|14092.6|14089.8|14086.1|14083.3|14094.1|14091.3|14084.1|14081.3|165
1654843800000|2022-06-10 06:50:00|14085.6|14082.8|14095.6|14092.8|14098.1|14095.3|14085.1|14082.3|109
1654844100000|2022-06-10 06:55:00|14096.1|14093.3|14106.6|14103.8|14107.1|14104.3|14088.1|14085.3|306
1654844400000|2022-06-10 07:00:00|14105.9|14104.5|14088.4|14087|14122.4|14121|14086.4|14085|1595
1654844700000|2022-06-10 07:05:00|14087.9|14086.5|14057.9|14056.5|14101.4|14100|14056.9|14055.5|957
1654845000000|2022-06-10 07:10:00|14057.4|14056|14047.4|14046|14064.4|14063|14045.4|14044|1187
1654845300000|2022-06-10 07:15:00|14047.9|14046.5|14054.9|14053.5|14067.9|14066.5|14043.9|14042.5|782
1654845600000|2022-06-10 07:20:00|14054.4|14053|14010.4|14009|14056.9|14055.5|14008.4|14007|1202
1654845900000|2022-06-10 07:25:00|14010.9|14009.5|13991.4|13990|14017.4|14016|13989.9|13988.5|1362
1654846200000|2022-06-10 07:30:00|13990.9|13989.5|14007.9|14006.5|14020.4|14019|13990.4|13989|1260
1654846500000|2022-06-10 07:35:00|14008.4|14007|14025.9|14024.5|14032.4|14031|14007.4|14006|1033
1654846800000|2022-06-10 07:40:00|14026.3|14024.9|14003.8|14002.4|14026.8|14025.4|14000.8|13999.4|746
1654847100000|2022-06-10 07:45:00|14004.3|14002.9|13994.8|13993.4|14035.3|14033.9|13989.3|13987.9|922
1654847400000|2022-06-10 07:50:00|13994.3|13992.9|13989.3|13987.9|14014.3|14012.9|13985.8|13984.4|720
1654847700000|2022-06-10 07:55:00|13989.8|13988.4|13980.8|13979.4|14012.8|14011.4|13980.8|13979.4|1030
1654848000000|2022-06-10 08:00:00|13981.3|13979.9|13995.8|13994.4|14019.3|14017.9|13975.8|13974.4|1077
1654848300000|2022-06-10 08:05:00|13995.3|13993.9|14002.3|14000.9|14008.8|14007.4|13989.8|13988.4|569
1654848600000|2022-06-10 08:10:00|14001.8|14000.4|14008.8|14007.4|14017.8|14016.4|13993.8|13992.4|868
1654848900000|2022-06-10 08:15:00|14008.3|14006.9|14014.8|14013.4|14025.8|14024.4|14004.8|14003.4|610
1654849200000|2022-06-10 08:20:00|14014.3|14012.9|14001.3|13999.9|14014.8|14013.4|13999.3|13997.9|468
1654849500000|2022-06-10 08:25:00|14000.8|13999.4|13993.8|13992.4|14014.8|14013.4|13989.3|13987.9|630
1654849800000|2022-06-10 08:30:00|13993.3|13991.9|13983.8|13982.4|13993.8|13992.4|13978.8|13977.4|550
1654850100000|2022-06-10 08:35:00|13983.3|13981.9|13979.3|13977.9|13983.8|13982.4|13968.3|13966.9|811
1654850400000|2022-06-10 08:40:00|13979.8|13978.4|13979.8|13978.4|13981.8|13980.4|13970.8|13969.4|580
1654850700000|2022-06-10 08:45:00|13979.3|13977.9|13985.8|13984.4|13989.3|13987.9|13972.8|13971.4|468
1654851000000|2022-06-10 08:50:00|13985.3|13983.9|13956.3|13954.9|13987.8|13986.4|13953.3|13951.9|853
1654851300000|2022-06-10 08:55:00|13956.8|13955.4|13960.8|13959.4|13964.3|13962.9|13955.8|13954.4|351
1654851600000|2022-06-10 09:00:00|13960.3|13958.9|13972.3|13970.9|13980.8|13979.4|13958.3|13956.9|564
1654851900000|2022-06-10 09:05:00|13972.8|13971.4|13980.3|13978.9|13986.3|13984.9|13971.8|13970.4|414
1654852200000|2022-06-10 09:10:00|13980.8|13979.4|13997.8|13996.4|13999.8|13998.4|13973.3|13971.9|622
1654852500000|2022-06-10 09:15:00|13998.3|13996.9|13994.8|13993.4|14005.8|14004.4|13994.3|13992.9|452
1654852800000|2022-06-10 09:20:00|13994.3|13992.9|13986.8|13985.4|14000.3|13998.9|13984.8|13983.4|358
1654853100000|2022-06-10 09:25:00|13987.3|13985.9|13996.8|13995.4|13999.3|13997.9|13981.8|13980.4|494
1654853400000|2022-06-10 09:30:00|13997.3|13995.9|13996.8|13995.4|13998.8|13997.4|13991.8|13990.4|325
1654853700000|2022-06-10 09:35:00|13996.3|13994.9|13989.8|13988.4|13998.3|13996.9|13986.3|13984.9|289
1654854000000|2022-06-10 09:40:00|13990.3|13988.9|14003.8|14002.4|14004.3|14002.9|13986.3|13984.9|434
1654854300000|2022-06-10 09:45:00|14003.3|14001.9|13989.8|13988.4|14008.3|14006.9|13989.8|13988.4|862
1654854600000|2022-06-10 09:50:00|13990.3|13988.9|13979.8|13978.4|13992.3|13990.9|13979.8|13978.4|582
1654854900000|2022-06-10 09:55:00|13979.3|13977.9|13993.3|13991.9|13993.8|13992.4|13977.8|13976.4|437
1654855200000|2022-06-10 10:00:00|13993.8|13992.4|13994.3|13992.9|14002.8|14001.4|13983.8|13982.4|334
1654855500000|2022-06-10 10:05:00|13992.8|13991.4|13994.3|13992.9|13999.3|13997.9|13986.8|13985.4|318
1654855800000|2022-06-10 10:10:00|13996.8|13995.4|13988.8|13987.4|13997.8|13996.4|13982.8|13981.4|411
1654856100000|2022-06-10 10:15:00|13989.3|13987.9|13995.3|13993.9|13999.8|13998.4|13987.3|13985.9|222
1654856400000|2022-06-10 10:20:00|13994.8|13993.4|13981.8|13980.4|14000.3|13998.9|13981.3|13979.9|375
1654856700000|2022-06-10 10:25:00|13982.8|13981.4|13977.8|13976.4|13982.8|13981.4|13975.8|13974.4|151
1654857000000|2022-06-10 10:30:00|13977.3|13975.9|13971.3|13969.9|13983.3|13981.9|13970.8|13969.4|376
1654857300000|2022-06-10 10:35:00|13971.8|13970.4|13978.3|13976.9|13981.3|13979.9|13970.8|13969.4|225
1654857600000|2022-06-10 10:40:00|13978.8|13977.4|13972.3|13970.9|13983.3|13981.9|13971.3|13969.9|362
1654857900000|2022-06-10 10:45:00|13971.8|13970.4|13983.8|13982.4|13986.3|13984.9|13971.3|13969.9|332
1654858200000|2022-06-10 10:50:00|13984.3|13982.9|13993.3|13991.9|13995.3|13993.9|13981.8|13980.4|344
1654858500000|2022-06-10 10:55:00|13992.8|13991.4|13989.3|13987.9|13992.8|13991.4|13973.3|13971.9|571
1654858800000|2022-06-10 11:00:00|13988.8|13987.4|13986.8|13985.4|13994.3|13992.9|13984.8|13983.4|392
1654859100000|2022-06-10 11:05:00|13986.3|13984.9|14000.8|13999.4|14002.8|14001.4|13985.8|13984.4|282
1654859400000|2022-06-10 11:10:00|14000.3|13998.9|13994.8|13993.4|14004.8|14003.4|13991.8|13990.4|384
1654859700000|2022-06-10 11:15:00|13995.3|13993.9|13991.8|13990.4|13998.3|13996.9|13990.8|13989.4|470
1654860000000|2022-06-10 11:20:00|13991.3|13989.9|13994.8|13993.4|14000.8|13999.4|13988.8|13987.4|475
1654860300000|2022-06-10 11:25:00|13995.3|13993.9|14007.8|14006.4|14009.8|14008.4|13992.8|13991.4|256
1654860600000|2022-06-10 11:30:00|14007.3|14005.9|14033.3|14031.9|14034.3|14032.9|14005.8|14004.4|510
1654860900000|2022-06-10 11:35:00|14032.8|14031.4|14024.8|14023.4|14039.3|14037.9|14023.8|14022.4|382
1654861200000|2022-06-10 11:40:00|14025.4|14024|14027.9|14026.5|14030.4|14029|14021.9|14020.5|276
1654861500000|2022-06-10 11:45:00|14028.9|14027.5|14024.4|14023|14034.4|14033|14022.4|14021|240
1654861800000|2022-06-10 11:50:00|14023.9|14022.5|14026.4|14025|14028.9|14027.5|14022.9|14021.5|221
1654862100000|2022-06-10 11:55:00|14025.9|14024.5|14026.4|14025|14033.9|14032.5|14021.9|14020.5|348
1654862400000|2022-06-10 12:00:00|14026.9|14025.5|14026.4|14025|14047.4|14046|14023.9|14022.5|536
1654862700000|2022-06-10 12:05:00|14026.9|14025.5|14036.4|14035|14040.9|14039.5|14026.9|14025.5|372
1654863000000|2022-06-10 12:10:00|14036.9|14035.5|14043.4|14042|14044.9|14043.5|14036.4|14035|252
1654863300000|2022-06-10 12:15:00|14043.9|14042.5|14041.4|14040|14045.9|14044.5|14038.4|14037|267
1654863600000|2022-06-10 12:20:00|14040.9|14039.5|14035.9|14034.5|14043.4|14042|14031.9|14030.5|214
1654863900000|2022-06-10 12:25:00|14035.4|14034|14032.9|14031.5|14047.4|14046|14028.9|14027.5|481
1654864200000|2022-06-10 12:30:00|14010.9|14009.5|13925.4|13924|14011.4|14010|13924.4|13923|3206
1654864500000|2022-06-10 12:35:00|13925.9|13924.5|13942.4|13941|13954.9|13953.5|13921.4|13920|1456
1654864800000|2022-06-10 12:40:00|13944.9|13943.5|13948.9|13947.5|13978.9|13977.5|13941.4|13940|1198
1654865100000|2022-06-10 12:45:00|13949.4|13948|13941.4|13940|13965.9|13964.5|13940.4|13939|582
1654865400000|2022-06-10 12:50:00|13940.9|13939.5|13933.4|13932|13941.9|13940.5|13923.4|13922|966
1654865700000|2022-06-10 12:55:00|13932.9|13931.5|13903.4|13902|13934.9|13933.5|13901.9|13900.5|895
1654866000000|2022-06-10 13:00:00|13902.4|13901|13939.4|13938|13948.4|13947|13901.9|13900.5|1318
1654866300000|2022-06-10 13:05:00|13938.9|13937.5|13905.4|13904|13945.9|13944.5|13904.9|13903.5|855
1654866600000|2022-06-10 13:10:00|13905.9|13904.5|13897.4|13896|13915.4|13914|13887.4|13886|940
1654866900000|2022-06-10 13:15:00|13897.9|13896.5|13885.4|13884|13898.9|13897.5|13880.4|13879|489
1654867200000|2022-06-10 13:20:00|13885.9|13884.5|13873.4|13872|13894.9|13893.5|13867.9|13866.5|769
1654867500000|2022-06-10 13:25:00|13873.9|13872.5|13882.4|13881|13882.9|13881.5|13866.9|13865.5|632
1654867800000|2022-06-10 13:30:00|13881.9|13880.5|13858.4|13857|13897.4|13896|13854.9|13853.5|1549
1654868100000|2022-06-10 13:35:00|13858.9|13857.5|13855.9|13854.5|13864.9|13863.5|13838.9|13837.5|1738
1654868400000|2022-06-10 13:40:00|13856.4|13855|13872.4|13871|13872.9|13871.5|13847.4|13846|818
1654868700000|2022-06-10 13:45:00|13872.9|13871.5|13854.9|13853.5|13873.9|13872.5|13844.9|13843.5|923
1654869000000|2022-06-10 13:50:00|13854.4|13853|13846.4|13845|13862.4|13861|13836.4|13835|660
1654869300000|2022-06-10 13:55:00|13845.4|13844|13846.9|13845.5|13850.9|13849.5|13832.4|13831|512
1654869600000|2022-06-10 14:00:00|13846.4|13845|13803.9|13802.5|13846.4|13845|13796.4|13795|1221
1654869900000|2022-06-10 14:05:00|13803.4|13802|13784.9|13783.5|13812.4|13811|13783.9|13782.5|1052
1654870200000|2022-06-10 14:10:00|13784.4|13783|13778.7|13777.3|13793.7|13792.3|13764.7|13763.3|1214
1654870500000|2022-06-10 14:15:00|13777.7|13776.3|13769.2|13767.8|13785.7|13784.3|13765.2|13763.8|929
1654870800000|2022-06-10 14:20:00|13769.7|13768.3|13758.2|13756.8|13772.7|13771.3|13748.7|13747.3|944
1654871100000|2022-06-10 14:25:00|13758.7|13757.3|13757.7|13756.3|13778.2|13776.8|13755.2|13753.8|819
1654871400000|2022-06-10 14:30:00|13758.2|13756.8|13783.2|13781.8|13786.2|13784.8|13755.2|13753.8|950
1654871700000|2022-06-10 14:35:00|13782.2|13780.8|13805.2|13803.8|13807.7|13806.3|13779.2|13777.8|931
1654872000000|2022-06-10 14:40:00|13805.7|13804.3|13818.7|13817.3|13821.7|13820.3|13799.2|13797.8|754
1654872300000|2022-06-10 14:45:00|13818.2|13816.8|13823.7|13822.3|13827.2|13825.8|13808.7|13807.3|921
1654872600000|2022-06-10 14:50:00|13822.7|13821.3|13827.2|13825.8|13833.7|13832.3|13820.7|13819.3|1034
1654872900000|2022-06-10 14:55:00|13826.2|13824.8|13785.7|13784.3|13829.7|13828.3|13784.7|13783.3|788
1654873200000|2022-06-10 15:00:00|13786.2|13784.8|13787.2|13785.8|13794.7|13793.3|13780.2|13778.8|613
1654873500000|2022-06-10 15:05:00|13787.7|13786.3|13776.7|13775.3|13787.7|13786.3|13773.7|13772.3|577
1654873800000|2022-06-10 15:10:00|13776.2|13774.8|13774.2|13772.8|13781.2|13779.8|13765.7|13764.3|1092
1654874100000|2022-06-10 15:15:00|13773.7|13772.3|13787.7|13786.3|13788.7|13787.3|13769.7|13768.3|992
1654874400000|2022-06-10 15:20:00|13788.2|13786.8|13766.7|13765.3|13796.7|13795.3|13765.7|13764.3|756
1654874700000|2022-06-10 15:25:00|13767.2|13765.8|13753.2|13751.8|13773.2|13771.8|13750.7|13749.3|2035
1654875000000|2022-06-10 15:30:00|13754.7|13753.3|13767.4|13764.6|13770.4|13767.6|13744.4|13741.6|2677
1654875300000|2022-06-10 15:35:00|13768.4|13765.6|13756.9|13754.1|13769.4|13766.6|13748.4|13745.6|1136
1654875600000|2022-06-10 15:40:00|13756.4|13753.6|13776.4|13773.6|13778.4|13775.6|13751.9|13749.1|367
1654875900000|2022-06-10 15:45:00|13775.9|13773.1|13751.9|13749.1|13782.4|13779.6|13751.4|13748.6|375
1654876200000|2022-06-10 15:50:00|13751.4|13748.6|13758.4|13755.6|13767.4|13764.6|13747.9|13745.1|298
1654876500000|2022-06-10 15:55:00|13757.9|13755.1|13777.9|13775.1|13784.4|13781.6|13752.4|13749.6|208
1654876800000|2022-06-10 16:00:00|13778.4|13775.6|13788.9|13786.1|13792.4|13789.6|13776.4|13773.6|333
1654877100000|2022-06-10 16:05:00|13788.4|13785.6|13802.4|13799.6|13803.9|13801.1|13787.9|13785.1|154
1654877400000|2022-06-10 16:10:00|13801.9|13799.1|13780.4|13777.6|13801.9|13799.1|13779.4|13776.6|208
1654877700000|2022-06-10 16:15:00|13779.9|13777.1|13765.9|13763.1|13779.9|13777.1|13761.4|13758.6|176
1654878000000|2022-06-10 16:20:00|13766.4|13763.6|13770.9|13768.1|13783.4|13780.6|13766.4|13763.6|160
1654878300000|2022-06-10 16:25:00|13770.4|13767.6|13778.9|13776.1|13779.4|13776.6|13766.9|13764.1|116
1654878600000|2022-06-10 16:30:00|13779.4|13776.6|13777.9|13775.1|13790.4|13787.6|13773.9|13771.1|137
1654878900000|2022-06-10 16:35:00|13777.4|13774.6|13787.4|13784.6|13789.9|13787.1|13774.9|13772.1|76
1654879200000|2022-06-10 16:40:00|13786.9|13784.1|13805.4|13802.6|13811.4|13808.6|13784.9|13782.1|418
1654879500000|2022-06-10 16:45:00|13805.9|13803.1|13793.9|13791.1|13809.9|13807.1|13791.9|13789.1|159
1654879800000|2022-06-10 16:50:00|13793.4|13790.6|13782.4|13779.6|13793.9|13791.1|13782.4|13779.6|131
1654880100000|2022-06-10 16:55:00|13782.9|13780.1|13789.9|13787.1|13792.9|13790.1|13777.4|13774.6|143
1654880400000|2022-06-10 17:00:00|13790.4|13787.6|13785.9|13783.1|13794.4|13791.6|13777.4|13774.6|60
1654880700000|2022-06-10 17:05:00|13785.4|13782.6|13789.9|13787.1|13791.9|13789.1|13780.4|13777.6|97
1654881000000|2022-06-10 17:10:00|13790.4|13787.6|13781.9|13779.1|13793.4|13790.6|13778.4|13775.6|117
1654881300000|2022-06-10 17:15:00|13781.4|13778.6|13793.9|13791.1|13794.4|13791.6|13778.4|13775.6|139
1654881600000|2022-06-10 17:20:00|13794.4|13791.6|13799.9|13797.1|13801.4|13798.6|13790.4|13787.6|118
1654881900000|2022-06-10 17:25:00|13800.4|13797.6|13807.4|13804.6|13808.4|13805.6|13797.9|13795.1|98
1654882200000|2022-06-10 17:30:00|13807.9|13805.1|13794.9|13792.1|13808.4|13805.6|13786.9|13784.1|227
1654882500000|2022-06-10 17:35:00|13795.4|13792.6|13811.9|13809.1|13812.4|13809.6|13794.9|13792.1|121
1654882800000|2022-06-10 17:40:00|13812.4|13809.6|13814.9|13812.1|13815.4|13812.6|13806.4|13803.6|135
1654883100000|2022-06-10 17:45:00|13815.4|13812.6|13823.4|13820.6|13823.9|13821.1|13809.9|13807.1|159
1654883400000|2022-06-10 17:50:00|13822.9|13820.1|13809.9|13807.1|13827.9|13825.1|13808.9|13806.1|263
1654883700000|2022-06-10 17:55:00|13809.4|13806.6|13804.9|13802.1|13810.9|13808.1|13800.4|13797.6|83
1654884000000|2022-06-10 18:00:00|13805.4|13802.6|13794.9|13792.1|13807.4|13804.6|13794.4|13791.6|146
1654884300000|2022-06-10 18:05:00|13794.4|13791.6|13807.9|13805.1|13811.4|13808.6|13794.4|13791.6|91
1654884600000|2022-06-10 18:10:00|13807.4|13804.6|13808.9|13806.1|13812.9|13810.1|13803.9|13801.1|86
1654884900000|2022-06-10 18:15:00|13808.4|13805.6|13823.9|13821.1|13827.9|13825.1|13805.4|13802.6|155
1654885200000|2022-06-10 18:20:00|13824.4|13821.6|13829.4|13826.6|13832.4|13829.6|13824.4|13821.6|252
1654885500000|2022-06-10 18:25:00|13829.9|13827.1|13814.4|13811.6|13830.9|13828.1|13807.4|13804.6|191
1654885800000|2022-06-10 18:30:00|13814.9|13812.1|13823.9|13821.1|13827.4|13824.6|13813.9|13811.1|64
1654886100000|2022-06-10 18:35:00|13823.4|13820.6|13816.4|13813.6|13824.4|13821.6|13814.9|13812.1|96
1654886400000|2022-06-10 18:40:00|13815.9|13813.1|13811.9|13809.1|13816.9|13814.1|13805.4|13802.6|83
1654886700000|2022-06-10 18:45:00|13812.4|13809.6|13830.4|13827.6|13830.4|13827.6|13810.9|13808.1|117
1654887000000|2022-06-10 18:50:00|13829.9|13827.1|13831.9|13829.1|13832.4|13829.6|13822.9|13820.1|104
1654887300000|2022-06-10 18:55:00|13832.4|13829.6|13842.4|13839.6|13849.4|13846.6|13828.9|13826.1|207
1654887600000|2022-06-10 19:00:00|13842.9|13840.1|13823.9|13821.1|13848.4|13845.6|13819.9|13817.1|249
1654887900000|2022-06-10 19:05:00|13823.4|13820.6|13820.9|13818.1|13824.4|13821.6|13811.4|13808.6|128
1654888200000|2022-06-10 19:10:00|13821.4|13818.6|13828.9|13826.1|13831.9|13829.1|13818.9|13816.1|65
1654888500000|2022-06-10 19:15:00|13828.4|13825.6|13841.9|13839.1|13843.9|13841.1|13827.4|13824.6|136
1654888800000|2022-06-10 19:20:00|13842.4|13839.6|13837.4|13834.6|13842.4|13839.6|13819.9|13817.1|147
1654889100000|2022-06-10 19:25:00|13836.9|13834.1|13840.9|13838.1|13854.4|13851.6|13836.9|13834.1|346
1654889400000|2022-06-10 19:30:00|13840.4|13837.6|13827.4|13824.6|13842.4|13839.6|13824.4|13821.6|235
1654889700000|2022-06-10 19:35:00|13826.9|13824.1|13829.4|13826.6|13839.9|13837.1|13821.4|13818.6|241
1654890000000|2022-06-10 19:40:00|13828.9|13826.1|13818.9|13816.1|13835.4|13832.6|13812.9|13810.1|169
1654890300000|2022-06-10 19:45:00|13818.4|13815.6|13795.9|13793.1|13818.4|13815.6|13793.4|13790.6|248
1654890600000|2022-06-10 19:50:00|13795.4|13792.6|13801.4|13798.6|13814.9|13812.1|13790.4|13787.6|485
1654890900000|2022-06-10 19:55:00|13800.9|13798.1|13787.4|13784.6|13806.9|13804.1|13787.4|13784.6|405
1654891200000|2022-06-10 20:00:00|13793.2|13786.2|13817.4|13810.4|13818.1|13811.1|13785.9|13778.9|707
1654891500000|2022-06-10 20:05:00|13816.7|13809.7|13813.6|13806.6|13817.8|13810.8|13808.7|13801.7|0
1654891800000|2022-06-10 20:10:00|13814.3|13807.3|13819.2|13812.2|13821.4|13814.4|13810|13803|0
1654892100000|2022-06-10 20:15:00|13819.9|13812.9|13818.9|13811.9|13825|13818|13818.9|13811.9|0
1654892400000|2022-06-10 20:20:00|13818.2|13811.2|13818.8|13811.8|13827.1|13820.1|13813.9|13806.9|0
1654892700000|2022-06-10 20:25:00|13821|13814|13820.7|13813.7|13826.4|13819.4|13817.2|13810.2|0
1654893000000|2022-06-10 20:30:00|13821.8|13814.8|13820.6|13813.6|13822.9|13815.9|13813.3|13806.3|0
1654893300000|2022-06-10 20:35:00|13820.9|13813.9|13817.4|13810.4|13825.9|13818.9|13816.7|13809.7|0
1654893600000|2022-06-10 20:40:00|13818.2|13811.2|13814.6|13807.6|13818.8|13811.8|13813.9|13806.9|0
1654893900000|2022-06-10 20:45:00|13815.3|13808.3|13815.1|13808.1|13821.6|13814.6|13810.7|13803.7|0
1654894200000|2022-06-10 20:50:00|13814.4|13807.4|13808.4|13801.4|13814.4|13807.4|13807|13800|0
1654894500000|2022-06-10 20:55:00|13809.1|13802.1|13811.4|13804.4|13818.8|13811.8|13808.4|13801.4|0
1655071200000|2022-06-12 22:00:00|13707.4|13700.4|13713.9|13706.9|13713.9|13706.9|13691.9|13684.9|0
1655071500000|2022-06-12 22:05:00|13713.8|13706.8|13699.5|13692.5|13721.6|13714.6|13699.5|13692.5|0
1655071800000|2022-06-12 22:10:00|13699.8|13692.8|13688.4|13681.4|13709.7|13702.7|13685.2|13678.2|0
1655072100000|2022-06-12 22:15:00|13688.8|13681.8|13690.5|13683.5|13701.8|13694.8|13688.5|13681.5|0
1655072400000|2022-06-12 22:20:00|13690.1|13683.1|13678.7|13671.7|13694.5|13687.5|13677.6|13670.6|0
1655072700000|2022-06-12 22:25:00|13678.4|13671.4|13695.6|13688.6|13697.6|13690.6|13678.4|13671.4|0
1655073000000|2022-06-12 22:30:00|13696.7|13689.7|13700.3|13693.3|13705.8|13698.8|13696.1|13689.1|0
1655073300000|2022-06-12 22:35:00|13699.9|13692.9|13674.8|13667.8|13702.3|13695.3|13672.9|13665.9|0
1655073600000|2022-06-12 22:40:00|13675.5|13668.5|13671.3|13664.3|13677.7|13670.7|13671.3|13664.3|0
1655073900000|2022-06-12 22:45:00|13671.7|13664.7|13679.3|13672.3|13681.4|13674.4|13671.4|13664.4|0
1655074200000|2022-06-12 22:50:00|13678.2|13671.2|13670|13663|13678.6|13671.6|13669.9|13662.9|0
1655074500000|2022-06-12 22:55:00|13670.3|13663.3|13678|13671|13678.4|13671.4|13670|13663|0
1655074800000|2022-06-12 23:00:00|13677.7|13670.7|13674.6|13667.6|13680.9|13673.9|13673.9|13666.9|0
1655075100000|2022-06-12 23:05:00|13675|13668|13679.3|13672.3|13681.8|13674.8|13674.6|13667.6|0
1655075400000|2022-06-12 23:10:00|13678.6|13671.6|13681.3|13674.3|13684.9|13677.9|13678.6|13671.6|0
1655075700000|2022-06-12 23:15:00|13682.1|13675.1|13677.8|13670.8|13684.9|13677.9|13677.8|13670.8|0
1655076000000|2022-06-12 23:20:00|13678.2|13671.2|13673.9|13666.9|13680.3|13673.3|13673.9|13666.9|0
1655076300000|2022-06-12 23:25:00|13674.2|13667.2|13680.2|13673.2|13682.7|13675.7|13672.5|13665.5|0
1655076600000|2022-06-12 23:30:00|13680.5|13673.5|13677|13670|13681.6|13674.6|13672.7|13665.7|0
1655076900000|2022-06-12 23:35:00|13677.3|13670.3|13679.8|13672.8|13681.2|13674.2|13674.2|13667.2|0
1655077200000|2022-06-12 23:40:00|13680.1|13673.1|13677.6|13670.6|13680.5|13673.5|13674.5|13667.5|0
1655077500000|2022-06-12 23:45:00|13677.2|13670.2|13670.2|13663.2|13678.3|13671.3|13669.5|13662.5|0
1655077800000|2022-06-12 23:50:00|13669.9|13662.9|13668.3|13661.3|13671.1|13664.1|13667.3|13660.3|0
1655078100000|2022-06-12 23:55:00|13668.6|13661.6|13671.9|13664.9|13671.9|13664.9|13664.5|13657.5|0
1655078400000|2022-06-13 00:00:00|13672.6|13665.6|13665.2|13658.2|13675.4|13668.4|13663.1|13656.1|0
1655078700000|2022-06-13 00:05:00|13665.9|13658.9|13664.7|13657.7|13668.3|13661.3|13662|13655|0
1655079000000|2022-06-13 00:10:00|13664.3|13657.3|13668.5|13661.5|13673.6|13666.6|13662.7|13655.7|0
1655079300000|2022-06-13 00:15:00|13668.9|13661.9|13636|13631|13670.3|13663.3|13636|13631|288
1655079600000|2022-06-13 00:20:00|13636.5|13631.5|13617|13612|13640.5|13635.5|13615|13610|120
1655079900000|2022-06-13 00:25:00|13616.5|13611.5|13610.5|13605.5|13622.5|13617.5|13609|13604|28
1655080200000|2022-06-13 00:30:00|13609.5|13604.5|13617|13612|13617|13612|13601|13596|53
1655080500000|2022-06-13 00:35:00|13617.5|13612.5|13599.5|13594.5|13617.5|13612.5|13597|13592|68
1655080800000|2022-06-13 00:40:00|13599|13594|13576.5|13571.5|13599|13594|13570.5|13565.5|219
1655081100000|2022-06-13 00:45:00|13576|13571|13575|13570|13578|13573|13567.5|13562.5|69
1655081400000|2022-06-13 00:50:00|13572|13567|13570|13565|13574.5|13569.5|13564.5|13559.5|43
1655081700000|2022-06-13 00:55:00|13570.5|13565.5|13566.5|13561.5|13571|13566|13563.5|13558.5|16
1655082000000|2022-06-13 01:00:00|13567|13562|13556|13551|13567.5|13562.5|13556|13551|47
1655082300000|2022-06-13 01:05:00|13555.5|13550.5|13560|13555|13563|13558|13554|13549|44
1655082600000|2022-06-13 01:10:00|13561.5|13556.5|13561|13556|13565.5|13560.5|13557.5|13552.5|121
1655082900000|2022-06-13 01:15:00|13560.5|13555.5|13538|13533|13563.5|13558.5|13538|13533|92
1655083200000|2022-06-13 01:20:00|13538.5|13533.5|13523.5|13518.5|13542.5|13537.5|13518|13513|83
1655083500000|2022-06-13 01:25:00|13523|13518|13510.5|13505.5|13524|13519|13506.5|13501.5|65
1655083800000|2022-06-13 01:30:00|13511|13506|13548.5|13543.5|13555|13550|13510.5|13505.5|204
1655084100000|2022-06-13 01:35:00|13549|13544|13530|13525|13550|13545|13528.5|13523.5|86
1655084400000|2022-06-13 01:40:00|13530.5|13525.5|13557.5|13552.5|13558.5|13553.5|13529.5|13524.5|56
1655084700000|2022-06-13 01:45:00|13555.5|13550.5|13559|13554|13564.5|13559.5|13554|13549|31
1655085000000|2022-06-13 01:50:00|13558.5|13553.5|13546|13541|13558.5|13553.5|13540|13535|37
1655085300000|2022-06-13 01:55:00|13545.5|13540.5|13538.5|13533.5|13546|13541|13531|13526|25
1655085600000|2022-06-13 02:00:00|13541.5|13536.5|13549|13544|13557.5|13552.5|13540.5|13535.5|49
1655085900000|2022-06-13 02:05:00|13550|13545|13543.5|13538.5|13554.5|13549.5|13541|13536|15
1655086200000|2022-06-13 02:10:00|13544|13539|13545|13540|13549|13544|13541|13536|10
1655086500000|2022-06-13 02:15:00|13544|13539|13540.5|13535.5|13546.5|13541.5|13535.5|13530.5|24
1655086800000|2022-06-13 02:20:00|13540|13535|13534.5|13529.5|13540|13535|13530|13525|16
1655087100000|2022-06-13 02:25:00|13535|13530|13553|13548|13555|13550|13535|13530|23
1655087400000|2022-06-13 02:30:00|13551.5|13546.5|13549.5|13544.5|13560.5|13555.5|13549|13544|51
1655087700000|2022-06-13 02:35:00|13550|13545|13548|13543|13552|13547|13547|13542|23
1655088000000|2022-06-13 02:40:00|13547.5|13542.5|13551|13546|13554.5|13549.5|13547|13542|26
1655088300000|2022-06-13 02:45:00|13551.5|13546.5|13557.5|13552.5|13561.5|13556.5|13551.5|13546.5|52
1655088600000|2022-06-13 02:50:00|13557|13552|13549.5|13544.5|13558|13553|13548|13543|16
1655088900000|2022-06-13 02:55:00|13550|13545|13560.5|13555.5|13566|13561|13549.5|13544.5|66
1655089200000|2022-06-13 03:00:00|13561|13556|13564.5|13559.5|13565|13560|13555.5|13550.5|32
1655089500000|2022-06-13 03:05:00|13565|13560|13556|13551|13566|13561|13553.5|13548.5|20
1655089800000|2022-06-13 03:10:00|13556.5|13551.5|13555|13550|13558.5|13553.5|13552.5|13547.5|15
1655090100000|2022-06-13 03:15:00|13555.5|13550.5|13548.5|13543.5|13559|13554|13547.5|13542.5|10
1655090400000|2022-06-13 03:20:00|13549|13544|13553.5|13548.5|13557|13552|13548|13543|27
1655090700000|2022-06-13 03:25:00|13553|13548|13560.5|13555.5|13561|13556|13550.5|13545.5|20
1655091000000|2022-06-13 03:30:00|13560|13555|13558.5|13553.5|13563|13558|13554.5|13549.5|14
1655091300000|2022-06-13 03:35:00|13559|13554|13562.5|13557.5|13563.5|13558.5|13556.5|13551.5|1
1655091600000|2022-06-13 03:40:00|13563|13558|13562.5|13557.5|13564.5|13559.5|13559|13554|4
1655091900000|2022-06-13 03:45:00|13563|13558|13567|13562|13569|13564|13560|13555|15
1655092200000|2022-06-13 03:50:00|13567.5|13562.5|13567.5|13562.5|13569|13564|13565.5|13560.5|13
1655092500000|2022-06-13 03:55:00|13569.5|13564.5|13565.5|13560.5|13569.5|13564.5|13562.5|13557.5|9
1655092800000|2022-06-13 04:00:00|13567|13562|13574|13569|13574|13569|13559.5|13554.5|12
1655093100000|2022-06-13 04:05:00|13574.5|13569.5|13584|13579|13586|13581|13572.5|13567.5|44
1655093400000|2022-06-13 04:10:00|13584.5|13579.5|13577|13572|13584.5|13579.5|13576.5|13571.5|7
1655093700000|2022-06-13 04:15:00|13578.5|13573.5|13579|13574|13581|13576|13576|13571|8
1655094000000|2022-06-13 04:20:00|13579.5|13574.5|13574.5|13569.5|13579.5|13574.5|13574.5|13569.5|4
1655094300000|2022-06-13 04:25:00|13575|13570|13579.5|13574.5|13579.5|13574.5|13570.5|13565.5|16
1655094600000|2022-06-13 04:30:00|13579|13574|13565|13560|13579|13574|13564.5|13559.5|38
1655094900000|2022-06-13 04:35:00|13565.5|13560.5|13561.5|13556.5|13566.5|13561.5|13560.5|13555.5|22
1655095200000|2022-06-13 04:40:00|13562|13557|13551.5|13546.5|13563|13558|13551|13546|51
1655095500000|2022-06-13 04:45:00|13551|13546|13548.5|13543.5|13553|13548|13548|13543|35
1655095800000|2022-06-13 04:50:00|13548|13543|13539|13534|13548|13543|13532|13527|70
1655096100000|2022-06-13 04:55:00|13539.5|13534.5|13541.5|13536.5|13542.5|13537.5|13534|13529|25
1655096400000|2022-06-13 05:00:00|13542|13537|13554.5|13549.5|13556.5|13551.5|13536.5|13531.5|23
1655096700000|2022-06-13 05:05:00|13555|13550|13553|13548|13559|13554|13545.5|13540.5|46
1655097000000|2022-06-13 05:10:00|13550|13545|13550.5|13545.5|13554.5|13549.5|13547.5|13542.5|30
1655097300000|2022-06-13 05:15:00|13551|13546|13545.5|13540.5|13554|13549|13542.5|13537.5|22
1655097600000|2022-06-13 05:20:00|13545|13540|13562.5|13557.5|13563|13558|13544.5|13539.5|46
1655097900000|2022-06-13 05:25:00|13563|13558|13560.5|13555.5|13567.5|13562.5|13553.5|13548.5|52
1655098200000|2022-06-13 05:30:00|13561|13556|13565.5|13560.5|13568|13563|13560.5|13555.5|40
1655098500000|2022-06-13 05:35:00|13565|13560|13549.5|13544.5|13567.5|13562.5|13546.5|13541.5|25
1655098800000|2022-06-13 05:40:00|13550|13545|13540|13535|13551.5|13546.5|13539.5|13534.5|181
1655099100000|2022-06-13 05:45:00|13539.5|13534.5|13539.5|13534.5|13556|13551|13538.5|13533.5|106
1655099400000|2022-06-13 05:50:00|13539|13534|13544.5|13539.5|13546.5|13541.5|13535|13530|60
1655099700000|2022-06-13 05:55:00|13545|13540|13541.5|13536.5|13558|13553|13541.5|13536.5|70
1655100000000|2022-06-13 06:00:00|13540.4|13537.6|13517.9|13515.1|13576.9|13574.1|13513.9|13511.1|881
1655100300000|2022-06-13 06:05:00|13518.4|13515.6|13508.9|13506.1|13527.4|13524.6|13495.4|13492.6|566
1655100600000|2022-06-13 06:10:00|13509.4|13506.6|13485.9|13483.1|13525.4|13522.6|13484.4|13481.6|270
1655100900000|2022-06-13 06:15:00|13486.4|13483.6|13496.9|13494.1|13505.4|13502.6|13486.4|13483.6|367
1655101200000|2022-06-13 06:20:00|13497.4|13494.6|13510.9|13508.1|13515.9|13513.1|13491.4|13488.6|278
1655101500000|2022-06-13 06:25:00|13511.4|13508.6|13525.9|13523.1|13534.9|13532.1|13511.4|13508.6|301
1655101800000|2022-06-13 06:30:00|13526.4|13523.6|13538.4|13535.6|13545.9|13543.1|13515.4|13512.6|432
1655102100000|2022-06-13 06:35:00|13538.9|13536.1|13542.9|13540.1|13554.4|13551.6|13535.4|13532.6|267
1655102400000|2022-06-13 06:40:00|13542.4|13539.6|13549.4|13546.6|13554.9|13552.1|13539.4|13536.6|216
1655102700000|2022-06-13 06:45:00|13548.9|13546.1|13562.9|13560.1|13568.9|13566.1|13548.9|13546.1|396
1655103000000|2022-06-13 06:50:00|13563.4|13560.6|13557.4|13554.6|13569.4|13566.6|13531.9|13529.1|438
1655103300000|2022-06-13 06:55:00|13556.9|13554.1|13561.4|13558.6|13567.4|13564.6|13547.9|13545.1|495
1655103600000|2022-06-13 07:00:00|13560.9|13558.1|13609.2|13607.8|13609.7|13608.3|13536.2|13534.8|3262
1655103900000|2022-06-13 07:05:00|13608.2|13606.8|13643.2|13641.8|13652.7|13651.3|13602.2|13600.8|2601
1655104200000|2022-06-13 07:10:00|13643.7|13642.3|13578.2|13576.8|13647.2|13645.8|13577.2|13575.8|1960
1655104500000|2022-06-13 07:15:00|13578.7|13577.3|13581.7|13580.3|13616.7|13615.3|13575.2|13573.8|1901
1655104800000|2022-06-13 07:20:00|13581.2|13579.8|13602.2|13600.8|13605.2|13603.8|13575.7|13574.3|1219
1655105100000|2022-06-13 07:25:00|13602.7|13601.3|13581.2|13579.8|13607.7|13606.3|13563.2|13561.8|1753
1655105400000|2022-06-13 07:30:00|13579.2|13577.8|13542.7|13541.3|13579.7|13578.3|13533.7|13532.3|1305
1655105700000|2022-06-13 07:35:00|13542.2|13540.8|13545.7|13544.3|13572.2|13570.8|13540.2|13538.8|938
1655106000000|2022-06-13 07:40:00|13545.2|13543.8|13536|13534.6|13560.7|13559.3|13534.5|13533.1|1464
1655106300000|2022-06-13 07:45:00|13535.5|13534.1|13568|13566.6|13575.5|13574.1|13534.5|13533.1|904
1655106600000|2022-06-13 07:50:00|13567.5|13566.1|13561|13559.6|13582.5|13581.1|13560|13558.6|654
1655106900000|2022-06-13 07:55:00|13560.5|13559.1|13562|13560.6|13582|13580.6|13547|13545.6|897
1655107200000|2022-06-13 08:00:00|13561.5|13560.1|13510|13508.6|13563|13561.6|13507|13505.6|1434
1655107500000|2022-06-13 08:05:00|13510.5|13509.1|13527|13525.6|13530.5|13529.1|13508.5|13507.1|917
1655107800000|2022-06-13 08:10:00|13527.5|13526.1|13505|13503.6|13542|13540.6|13503|13501.6|956
1655108100000|2022-06-13 08:15:00|13505.5|13504.1|13486|13484.6|13516|13514.6|13485|13483.6|821
1655108400000|2022-06-13 08:20:00|13486.5|13485.1|13475|13473.6|13498.5|13497.1|13473.5|13472.1|995
1655108700000|2022-06-13 08:25:00|13474.5|13473.1|13476|13474.6|13491|13489.6|13468|13466.6|902
1655109000000|2022-06-13 08:30:00|13476.5|13475.1|13511|13509.6|13512.5|13511.1|13473|13471.6|1178
1655109300000|2022-06-13 08:35:00|13510.5|13509.1|13497|13495.6|13513.5|13512.1|13478|13476.6|680
1655109600000|2022-06-13 08:40:00|13497.5|13496.1|13516.5|13515.1|13525.5|13524.1|13494.5|13493.1|820
1655109900000|2022-06-13 08:45:00|13516|13514.6|13487|13485.6|13518|13516.6|13482.5|13481.1|891
1655110200000|2022-06-13 08:50:00|13487.5|13486.1|13468|13466.6|13496.5|13495.1|13459|13457.6|824
1655110500000|2022-06-13 08:55:00|13467.5|13466.1|13443|13441.6|13475|13473.6|13438|13436.6|1028
1655110800000|2022-06-13 09:00:00|13442|13440.6|13487|13485.6|13491|13489.6|13437|13435.6|881
1655111100000|2022-06-13 09:05:00|13487.5|13486.1|13490|13488.6|13497|13495.6|13473|13471.6|945
1655111400000|2022-06-13 09:10:00|13489.5|13488.1|13467|13465.6|13491|13489.6|13462.5|13461.1|473
1655111700000|2022-06-13 09:15:00|13466.5|13465.1|13468|13466.6|13481.5|13480.1|13454.5|13453.1|794
1655112000000|2022-06-13 09:20:00|13467.5|13466.1|13467|13465.6|13493|13491.6|13464.5|13463.1|523
1655112300000|2022-06-13 09:25:00|13466.5|13465.1|13456|13454.6|13474|13472.6|13455|13453.6|476
1655112600000|2022-06-13 09:30:00|13456.5|13455.1|13464|13462.6|13468|13466.6|13452|13450.6|600
1655112900000|2022-06-13 09:35:00|13464.5|13463.1|13462|13460.6|13485|13483.6|13442|13440.6|840
1655113200000|2022-06-13 09:40:00|13462.5|13461.1|13448|13446.6|13475|13473.6|13436|13434.6|701
1655113500000|2022-06-13 09:45:00|13447.5|13446.1|13469|13467.6|13469|13467.6|13444|13442.6|1034
1655113800000|2022-06-13 09:50:00|13468.5|13467.1|13453.5|13452.1|13471.5|13470.1|13452.5|13451.1|556
1655114100000|2022-06-13 09:55:00|13454|13452.6|13454.5|13453.1|13468|13466.6|13447.5|13446.1|393
1655114400000|2022-06-13 10:00:00|13455|13453.6|13456.5|13455.1|13467|13465.6|13446|13444.6|453
1655114700000|2022-06-13 10:05:00|13457|13455.6|13481|13479.6|13481.5|13480.1|13453.5|13452.1|465
1655115000000|2022-06-13 10:10:00|13481.5|13480.1|13481|13479.6|13487|13485.6|13475.5|13474.1|414
1655115300000|2022-06-13 10:15:00|13480|13478.6|13472|13470.6|13482|13480.6|13466|13464.6|481
1655115600000|2022-06-13 10:20:00|13471.5|13470.1|13469|13467.6|13478.5|13477.1|13465.5|13464.1|381
1655115900000|2022-06-13 10:25:00|13468.5|13467.1|13471.5|13470.1|13476|13474.6|13466.5|13465.1|224
1655116200000|2022-06-13 10:30:00|13471|13469.6|13483|13481.6|13484.5|13483.1|13468.5|13467.1|453
1655116500000|2022-06-13 10:35:00|13483.5|13482.1|13480|13478.6|13494|13492.6|13478|13476.6|480
1655116800000|2022-06-13 10:40:00|13479.5|13478.1|13490|13488.6|13491.5|13490.1|13472.5|13471.1|404
1655117100000|2022-06-13 10:45:00|13490.5|13489.1|13482|13480.6|13495.5|13494.1|13478|13476.6|312
1655117400000|2022-06-13 10:50:00|13482.5|13481.1|13492|13490.6|13495.5|13494.1|13477|13475.6|292
1655117700000|2022-06-13 10:55:00|13491.5|13490.1|13478|13476.6|13497.5|13496.1|13471.5|13470.1|630
1655118000000|2022-06-13 11:00:00|13479|13477.6|13523|13521.6|13525|13523.6|13479|13477.6|721
1655118300000|2022-06-13 11:05:00|13521.5|13520.1|13499.5|13498.1|13523|13521.6|13498|13496.6|345
1655118600000|2022-06-13 11:10:00|13500|13498.6|13509|13507.6|13515|13513.6|13495.5|13494.1|551
1655118900000|2022-06-13 11:15:00|13508.5|13507.1|13494|13492.6|13513|13511.6|13494|13492.6|494
1655119200000|2022-06-13 11:20:00|13494.5|13493.1|13477.5|13476.1|13498.5|13497.1|13474.5|13473.1|240
1655119500000|2022-06-13 11:25:00|13478|13476.6|13485|13483.6|13491|13489.6|13472.5|13471.1|399
1655119800000|2022-06-13 11:30:00|13485.5|13484.1|13472|13470.6|13499|13497.6|13470.5|13469.1|337
1655120100000|2022-06-13 11:35:00|13472.5|13471.1|13473.5|13472.1|13483|13481.6|13466.5|13465.1|221
1655120400000|2022-06-13 11:40:00|13472.9|13471.5|13457.4|13456|13473.9|13472.5|13456.4|13455|425
1655120700000|2022-06-13 11:45:00|13456.9|13455.5|13448.4|13447|13460.4|13459|13447.9|13446.5|796
1655121000000|2022-06-13 11:50:00|13448.9|13447.5|13450.9|13449.5|13454.9|13453.5|13443.4|13442|557
1655121300000|2022-06-13 11:55:00|13452.4|13451|13448.4|13447|13455.4|13454|13441.4|13440|408
1655121600000|2022-06-13 12:00:00|13447.9|13446.5|13466.9|13465.5|13470.9|13469.5|13447.9|13446.5|911
1655121900000|2022-06-13 12:05:00|13468.4|13467|13473.4|13472|13476.9|13475.5|13457.9|13456.5|1046
1655122200000|2022-06-13 12:10:00|13473.9|13472.5|13491.4|13490|13491.9|13490.5|13472.9|13471.5|779
1655122500000|2022-06-13 12:15:00|13490.9|13489.5|13495.4|13494|13500.9|13499.5|13484.4|13483|928
1655122800000|2022-06-13 12:20:00|13494.9|13493.5|13499.4|13498|13501.4|13500|13490.9|13489.5|571
1655123100000|2022-06-13 12:25:00|13499.9|13498.5|13501.4|13500|13505.9|13504.5|13492.9|13491.5|631
1655123400000|2022-06-13 12:30:00|13501.9|13500.5|13494.9|13493.5|13514.9|13513.5|13494.9|13493.5|423
1655123700000|2022-06-13 12:35:00|13494.4|13493|13497.9|13496.5|13500.9|13499.5|13485.9|13484.5|572
1655124000000|2022-06-13 12:40:00|13498.4|13497|13482.4|13481|13500.9|13499.5|13475.4|13474|377
1655124300000|2022-06-13 12:45:00|13481.9|13480.5|13474.9|13473.5|13487.4|13486|13473.4|13472|200
1655124600000|2022-06-13 12:50:00|13475.4|13474|13469.4|13468|13484.4|13483|13467.4|13466|250
1655124900000|2022-06-13 12:55:00|13469.9|13468.5|13462.4|13461|13474.4|13473|13461.4|13460|265
1655125200000|2022-06-13 13:00:00|13462.9|13461.5|13459.9|13458.5|13466.4|13465|13455.4|13454|390
1655125500000|2022-06-13 13:05:00|13460.4|13459|13459.4|13458|13464.9|13463.5|13456.9|13455.5|281
1655125800000|2022-06-13 13:10:00|13458.9|13457.5|13465.4|13464|13468.9|13467.5|13457.9|13456.5|231
1655126100000|2022-06-13 13:15:00|13465.9|13464.5|13452.4|13451|13474.9|13473.5|13452.4|13451|315
1655126400000|2022-06-13 13:20:00|13452.9|13451.5|13448.9|13447.5|13455.9|13454.5|13446.4|13445|460
1655126700000|2022-06-13 13:25:00|13448.4|13447|13441.9|13440.5|13452.4|13451|13441.4|13440|483
1655127000000|2022-06-13 13:30:00|13442.4|13441|13505.4|13504|13513.4|13512|13441.9|13440.5|1844
1655127300000|2022-06-13 13:35:00|13505.9|13504.5|13463.4|13462|13509.9|13508.5|13463.4|13462|964
1655127600000|2022-06-13 13:40:00|13462.9|13461.5|13466.4|13465|13477.4|13476|13448.4|13447|689
1655127900000|2022-06-13 13:45:00|13466.9|13465.5|13452.4|13451|13488.4|13487|13450.4|13449|613
1655128200000|2022-06-13 13:50:00|13451.4|13450|13454.4|13453|13462.9|13461.5|13443.4|13442|533
1655128500000|2022-06-13 13:55:00|13453.9|13452.5|13459.4|13458|13469.4|13468|13453.4|13452|347
1655128800000|2022-06-13 14:00:00|13459.9|13458.5|13445.9|13444.5|13477.9|13476.5|13441.9|13440.5|614
1655129100000|2022-06-13 14:05:00|13446.4|13445|13447.9|13446.5|13469.9|13468.5|13440.4|13439|454
1655129400000|2022-06-13 14:10:00|13447.4|13446|13425.4|13424|13454.4|13453|13420.4|13419|811
1655129700000|2022-06-13 14:15:00|13425.9|13424.5|13400.9|13399.5|13426.4|13425|13393.9|13392.5|910
1655130000000|2022-06-13 14:20:00|13401.4|13400|13390.9|13389.5|13410.4|13409|13389.9|13388.5|754
1655130300000|2022-06-13 14:25:00|13390.4|13389|13390.9|13389.5|13399.9|13398.5|13385.9|13384.5|688
1655130600000|2022-06-13 14:30:00|13391.4|13390|13411.4|13410|13417.9|13416.5|13389.9|13388.5|817
1655130900000|2022-06-13 14:35:00|13410.9|13409.5|13417.4|13416|13436.4|13435|13409.4|13408|671
1655131200000|2022-06-13 14:40:00|13416.9|13415.5|13398.4|13397|13422.4|13421|13394.9|13393.5|1024
1655131500000|2022-06-13 14:45:00|13397.9|13396.5|13388.4|13387|13399.4|13398|13379.4|13378|1051
1655131800000|2022-06-13 14:50:00|13388.9|13387.5|13393.9|13392.5|13398.9|13397.5|13381.4|13380|480
1655132100000|2022-06-13 14:55:00|13393.4|13392|13392.9|13391.5|13406.4|13405|13388.9|13387.5|919
1655132400000|2022-06-13 15:00:00|13391.4|13390|13388.9|13387.5|13397.4|13396|13380.4|13379|1238
1655132700000|2022-06-13 15:05:00|13389.4|13388|13397.9|13396.5|13401.9|13400.5|13383.9|13382.5|1234
1655133000000|2022-06-13 15:10:00|13397.4|13396|13418.4|13417|13418.4|13417|13387.9|13386.5|862
1655133300000|2022-06-13 15:15:00|13417.9|13416.5|13447.9|13446.5|13451.4|13450|13415.9|13414.5|1049
1655133600000|2022-06-13 15:20:00|13447.4|13446|13462.9|13461.5|13463.9|13462.5|13444.4|13443|941
1655133900000|2022-06-13 15:25:00|13463.4|13462|13420.9|13419.5|13466.4|13465|13419.9|13418.5|2235
1655134200000|2022-06-13 15:30:00|13422.4|13421|13417.1|13414.3|13441.1|13438.3|13401.1|13398.3|2968
1655134500000|2022-06-13 15:35:00|13418.1|13415.3|13467.6|13464.8|13471.1|13468.3|13415.1|13412.3|1824
1655134800000|2022-06-13 15:40:00|13468.1|13465.3|13482.6|13479.8|13485.1|13482.3|13458.1|13455.3|610
1655135100000|2022-06-13 15:45:00|13483.1|13480.3|13475.6|13472.8|13484.1|13481.3|13458.1|13455.3|354
1655135400000|2022-06-13 15:50:00|13475.1|13472.3|13458.6|13455.8|13488.6|13485.8|13451.1|13448.3|423
1655135700000|2022-06-13 15:55:00|13458.1|13455.3|13465.6|13462.8|13468.1|13465.3|13455.1|13452.3|218
1655136000000|2022-06-13 16:00:00|13466.1|13463.3|13467.1|13464.3|13483.1|13480.3|13455.1|13452.3|229
1655136300000|2022-06-13 16:05:00|13466.6|13463.8|13476.1|13473.3|13492.6|13489.8|13457.1|13454.3|313
1655136600000|2022-06-13 16:10:00|13475.6|13472.8|13500.6|13497.8|13513.1|13510.3|13470.6|13467.8|875
1655136900000|2022-06-13 16:15:00|13501.1|13498.3|13497.6|13494.8|13511.1|13508.3|13488.6|13485.8|201
1655137200000|2022-06-13 16:20:00|13498.1|13495.3|13491.6|13488.8|13510.1|13507.3|13487.1|13484.3|267
1655137500000|2022-06-13 16:25:00|13492.1|13489.3|13498.1|13495.3|13510.1|13507.3|13490.1|13487.3|162
1655137800000|2022-06-13 16:30:00|13498.6|13495.8|13526.6|13523.8|13530.6|13527.8|13489.6|13486.8|336
1655138100000|2022-06-13 16:35:00|13526.1|13523.3|13552.1|13549.3|13559.6|13556.8|13525.6|13522.8|395
1655138400000|2022-06-13 16:40:00|13552.6|13549.8|13506.6|13503.8|13553.6|13550.8|13505.6|13502.8|963
1655138700000|2022-06-13 16:45:00|13507.1|13504.3|13498.6|13495.8|13513.1|13510.3|13498.1|13495.3|295
1655139000000|2022-06-13 16:50:00|13499.1|13496.3|13486.1|13483.3|13508.1|13505.3|13485.6|13482.8|239
1655139300000|2022-06-13 16:55:00|13485.6|13482.8|13477.6|13474.8|13492.6|13489.8|13471.1|13468.3|163
1655139600000|2022-06-13 17:00:00|13478.1|13475.3|13464.1|13461.3|13479.1|13476.3|13463.1|13460.3|271
1655139900000|2022-06-13 17:05:00|13464.6|13461.8|13476.6|13473.8|13477.1|13474.3|13460.1|13457.3|142
1655140200000|2022-06-13 17:10:00|13476.1|13473.3|13477.6|13474.8|13478.6|13475.8|13463.1|13460.3|349
1655140500000|2022-06-13 17:15:00|13477.1|13474.3|13482.6|13479.8|13485.1|13482.3|13472.6|13469.8|137
1655140800000|2022-06-13 17:20:00|13483.1|13480.3|13477.6|13474.8|13484.1|13481.3|13470.1|13467.3|120
1655141100000|2022-06-13 17:25:00|13478.1|13475.3|13476.6|13473.8|13481.6|13478.8|13464.1|13461.3|185
1655141400000|2022-06-13 17:30:00|13477.1|13474.3|13464.1|13461.3|13483.1|13480.3|13462.1|13459.3|163
1655141700000|2022-06-13 17:35:00|13463.6|13460.8|13484.6|13481.8|13485.6|13482.8|13462.1|13459.3|136
1655142000000|2022-06-13 17:40:00|13484.1|13481.3|13514.6|13511.8|13514.6|13511.8|13484.1|13481.3|233
1655142300000|2022-06-13 17:45:00|13514.1|13511.3|13530.1|13527.3|13531.6|13528.8|13511.6|13508.8|133
1655142600000|2022-06-13 17:50:00|13529.6|13526.8|13510.6|13507.8|13534.6|13531.8|13504.1|13501.3|209
1655142900000|2022-06-13 17:55:00|13511.1|13508.3|13523.6|13520.8|13531.1|13528.3|13511.1|13508.3|115
1655143200000|2022-06-13 18:00:00|13524.1|13521.3|13498.6|13495.8|13524.6|13521.8|13498.1|13495.3|140
1655143500000|2022-06-13 18:05:00|13498.1|13495.3|13481.6|13478.8|13500.6|13497.8|13481.6|13478.8|90
1655143800000|2022-06-13 18:10:00|13481.1|13478.3|13471.1|13468.3|13484.6|13481.8|13467.1|13464.3|149
1655144100000|2022-06-13 18:15:00|13470.6|13467.8|13484.1|13481.3|13489.6|13486.8|13468.6|13465.8|127
1655144400000|2022-06-13 18:20:00|13484.6|13481.8|13484.6|13481.8|13495.6|13492.8|13483.6|13480.8|142
1655144700000|2022-06-13 18:25:00|13485.1|13482.3|13486.6|13483.8|13498.6|13495.8|13483.6|13480.8|110
1655145000000|2022-06-13 18:30:00|13486.1|13483.3|13482.6|13479.8|13490.1|13487.3|13464.6|13461.8|117
1655145300000|2022-06-13 18:35:00|13483.1|13480.3|13505.6|13502.8|13516.6|13513.8|13480.6|13477.8|106
1655145600000|2022-06-13 18:40:00|13505.1|13502.3|13509.6|13506.8|13523.1|13520.3|13500.6|13497.8|96
1655145900000|2022-06-13 18:45:00|13510.1|13507.3|13504.6|13501.8|13518.6|13515.8|13498.6|13495.8|96
1655146200000|2022-06-13 18:50:00|13505.1|13502.3|13494.6|13491.8|13505.6|13502.8|13490.1|13487.3|103
1655146500000|2022-06-13 18:55:00|13494.1|13491.3|13478.6|13475.8|13494.1|13491.3|13474.1|13471.3|117
1655146800000|2022-06-13 19:00:00|13478.1|13475.3|13486.6|13483.8|13492.6|13489.8|13467.1|13464.3|166
1655147100000|2022-06-13 19:05:00|13486.1|13483.3|13475.1|13472.3|13494.6|13491.8|13469.1|13466.3|126
1655147400000|2022-06-13 19:10:00|13475.6|13472.8|13464.1|13461.3|13476.6|13473.8|13461.1|13458.3|104
1655147700000|2022-06-13 19:15:00|13463.6|13460.8|13485.6|13482.8|13518.6|13515.8|13446.6|13443.8|1104
1655148000000|2022-06-13 19:20:00|13485.1|13482.3|13468.6|13465.8|13494.6|13491.8|13464.6|13461.8|209
1655148300000|2022-06-13 19:25:00|13468.1|13465.3|13455.6|13452.8|13473.6|13470.8|13454.1|13451.3|167
1655148600000|2022-06-13 19:30:00|13455.1|13452.3|13442.6|13439.8|13457.6|13454.8|13434.1|13431.3|245
1655148900000|2022-06-13 19:35:00|13442.1|13439.3|13431.6|13428.8|13460.1|13457.3|13429.6|13426.8|228
1655149200000|2022-06-13 19:40:00|13432.1|13429.3|13431.6|13428.8|13436.6|13433.8|13425.1|13422.3|254
1655149500000|2022-06-13 19:45:00|13431.1|13428.3|13437.6|13434.8|13451.1|13448.3|13428.6|13425.8|248
1655149800000|2022-06-13 19:50:00|13438.6|13435.8|13449.6|13446.8|13450.6|13447.8|13418.6|13415.8|543
1655150100000|2022-06-13 19:55:00|13449.1|13446.3|13455.6|13452.8|13468.1|13465.3|13447.1|13444.3|649
1655150400000|2022-06-13 20:00:00|13455.1|13452.3|13460.8|13453.8|13460.8|13453.8|13433.3|13426.3|2167
1655150700000|2022-06-13 20:05:00|13460.7|13453.7|13473.5|13466.5|13473.7|13466.7|13459.1|13452.1|0
1655151000000|2022-06-13 20:10:00|13474.3|13467.3|13465.7|13458.7|13485.8|13478.8|13465|13458|0
1655151300000|2022-06-13 20:15:00|13465.3|13458.3|13464.2|13457.2|13475.8|13468.8|13459.7|13452.7|0
1655151600000|2022-06-13 20:20:00|13463.9|13456.9|13451.3|13444.3|13464.6|13457.6|13450.2|13443.2|0
1655151900000|2022-06-13 20:25:00|13450.6|13443.6|13458.3|13451.3|13461.2|13454.2|13448.7|13441.7|0
1655152200000|2022-06-13 20:30:00|13458.7|13451.7|13466.2|13459.2|13469.8|13462.8|13458.7|13451.7|0
1655152500000|2022-06-13 20:35:00|13465.9|13458.9|13474.5|13467.5|13476|13469|13460.9|13453.9|0
1655152800000|2022-06-13 20:40:00|13473.8|13466.8|13473.2|13466.2|13476.8|13469.8|13468.4|13461.4|0
1655153100000|2022-06-13 20:45:00|13473.6|13466.6|13468.6|13461.6|13477.1|13470.1|13468.2|13461.2|0
1655153400000|2022-06-13 20:50:00|13468.9|13461.9|13470.6|13463.6|13472.1|13465.1|13463.1|13456.1|0
1655153700000|2022-06-13 20:55:00|13470.3|13463.3|13468.6|13461.6|13472.4|13465.4|13461|13454|0
1655154000000|2022-06-13 21:00:00|13469.5|13462.5|13467.1|13460.1|13469.8|13462.8|13466.6|13459.6|0
1655154300000|2022-06-13 21:05:00|13466.8|13459.8|13468.3|13461.3|13469.2|13462.2|13466.8|13459.8|0
1655154600000|2022-06-13 21:10:00|13467.4|13460.4|13466.5|13459.5|13468.6|13461.6|13465.8|13458.8|0
1655154900000|2022-06-13 21:15:00|13466.9|13459.9|13468.7|13461.7|13469.3|13462.3|13466.9|13459.9|0
1655155200000|2022-06-13 21:20:00|13469|13462|13472.4|13465.4|13472.4|13465.4|13468.1|13461.1|0
1655155500000|2022-06-13 21:25:00|13472.7|13465.7|13472.1|13465.1|13473.9|13466.9|13471.6|13464.6|0
1655155800000|2022-06-13 21:30:00|13472.3|13465.3|13472.8|13465.8|13474.6|13467.6|13472.2|13465.2|0
1655156100000|2022-06-13 21:35:00|13473.3|13466.3|13474.3|13467.3|13475.1|13468.1|13473.2|13466.2|0
1655156400000|2022-06-13 21:40:00|13474|13467|13471.9|13464.9|13474|13467|13471.5|13464.5|0
1655156700000|2022-06-13 21:45:00|13472.5|13465.5|13470.7|13463.7|13472.6|13465.6|13470.4|13463.4|0
1655157000000|2022-06-13 21:50:00|13471.4|13464.4|13471.9|13464.9|13473.3|13466.3|13470.4|13463.4|0
1655157300000|2022-06-13 21:55:00|13471.6|13464.6|13473|13466|13474.2|13467.2|13470.7|13463.7|0
1655157600000|2022-06-13 22:00:00|13474|13467|13482.7|13475.7|13492.1|13485.1|13474|13467|0
1655157900000|2022-06-13 22:05:00|13483.4|13476.4|13496.4|13489.4|13497.3|13490.3|13483.1|13476.1|0
1655158200000|2022-06-13 22:10:00|13495.7|13488.7|13498.2|13491.2|13499.7|13492.7|13493.8|13486.8|0
1655158500000|2022-06-13 22:15:00|13497.5|13490.5|13504.3|13497.3|13505|13498|13497.5|13490.5|0
1655158800000|2022-06-13 22:20:00|13504.6|13497.6|13503.1|13496.1|13505.6|13498.6|13497.8|13490.8|0
1655159100000|2022-06-13 22:25:00|13503.4|13496.4|13503.8|13496.8|13504.1|13497.1|13500.5|13493.5|0
1655159400000|2022-06-13 22:30:00|13503.4|13496.4|13499.7|13492.7|13504.9|13497.9|13498.3|13491.3|0
1655159700000|2022-06-13 22:35:00|13499.3|13492.3|13498.9|13491.9|13499.3|13492.3|13496.8|13489.8|0
1655160000000|2022-06-13 22:40:00|13498.6|13491.6|13495.7|13488.7|13499.6|13492.6|13493.9|13486.9|0
1655160300000|2022-06-13 22:45:00|13495.3|13488.3|13494.7|13487.7|13495.3|13488.3|13491.9|13484.9|0
1655160600000|2022-06-13 22:50:00|13494|13487|13493.8|13486.8|13494.1|13487.1|13490.4|13483.4|0
1655160900000|2022-06-13 22:55:00|13494.1|13487.1|13490.9|13483.9|13496.9|13489.9|13490.9|13483.9|0
1655161200000|2022-06-13 23:00:00|13491.6|13484.6|13487.2|13480.2|13493.8|13486.8|13487.2|13480.2|0
1655161500000|2022-06-13 23:05:00|13487.9|13480.9|13487.1|13480.1|13491.5|13484.5|13486.4|13479.4|0
1655161800000|2022-06-13 23:10:00|13486.3|13479.3|13482.3|13475.3|13487.8|13480.8|13480.5|13473.5|0
1655162100000|2022-06-13 23:15:00|13482|13475|13477.3|13470.3|13482|13475|13473.4|13466.4|0
1655162400000|2022-06-13 23:20:00|13476.9|13469.9|13482.9|13475.9|13483.4|13476.4|13476.6|13469.6|0
1655162700000|2022-06-13 23:25:00|13483.6|13476.6|13483.3|13476.3|13484.7|13477.7|13478.6|13471.6|0
1655163000000|2022-06-13 23:30:00|13483.6|13476.6|13475.4|13468.4|13485.1|13478.1|13475.1|13468.1|0
1655163300000|2022-06-13 23:35:00|13475.8|13468.8|13472.3|13465.3|13478.3|13471.3|13472.3|13465.3|0
1655163600000|2022-06-13 23:40:00|13472.6|13465.6|13468.2|13461.2|13472.6|13465.6|13467.6|13460.6|0
1655163900000|2022-06-13 23:45:00|13468.9|13461.9|13473.5|13466.5|13474.9|13467.9|13467.4|13460.4|0
1655164200000|2022-06-13 23:50:00|13473.8|13466.8|13476.6|13469.6|13477.8|13470.8|13472.7|13465.7|0
1655164500000|2022-06-13 23:55:00|13476.3|13469.3|13487.8|13480.8|13487.8|13480.8|13476.3|13469.3|0
1655164800000|2022-06-14 00:00:00|13487.1|13480.1|13481.7|13474.7|13494.1|13487.1|13479.1|13472.1|0
1655165100000|2022-06-14 00:05:00|13482.4|13475.4|13500.8|13493.8|13500.8|13493.8|13477.7|13470.7|0
1655165400000|2022-06-14 00:10:00|13500.1|13493.1|13498.9|13491.9|13509.4|13502.4|13495.4|13488.4|0
1655165700000|2022-06-14 00:15:00|13499.7|13492.7|13458.7|13453.7|13507.7|13502.7|13454.7|13449.7|82
1655166000000|2022-06-14 00:20:00|13458.2|13453.2|13478.2|13473.2|13482.2|13477.2|13452.7|13447.7|54
1655166300000|2022-06-14 00:25:00|13477.7|13472.7|13482.7|13477.7|13486.2|13481.2|13472.2|13467.2|20
1655166600000|2022-06-14 00:30:00|13483.2|13478.2|13502.7|13497.7|13503.2|13498.2|13476.7|13471.7|20
1655166900000|2022-06-14 00:35:00|13503.2|13498.2|13512.7|13507.7|13514.7|13509.7|13499.2|13494.2|20
1655167200000|2022-06-14 00:40:00|13513.2|13508.2|13505.2|13500.2|13515.2|13510.2|13502.2|13497.2|28
1655167500000|2022-06-14 00:45:00|13505.7|13500.7|13491.2|13486.2|13506.2|13501.2|13488.7|13483.7|8
1655167800000|2022-06-14 00:50:00|13490.7|13485.7|13495.2|13490.2|13496.7|13491.7|13481.2|13476.2|12
1655168100000|2022-06-14 00:55:00|13495.7|13490.7|13496.7|13491.7|13502.2|13497.2|13487.2|13482.2|6
1655168400000|2022-06-14 01:00:00|13497.7|13492.7|13495.2|13490.2|13498.2|13493.2|13487.2|13482.2|7
1655168700000|2022-06-14 01:05:00|13495.7|13490.7|13478.7|13473.7|13498.2|13493.2|13476.7|13471.7|17
1655169000000|2022-06-14 01:10:00|13478.2|13473.2|13478.7|13473.7|13484.7|13479.7|13477.2|13472.2|6
1655169300000|2022-06-14 01:15:00|13478.2|13473.2|13473.2|13468.2|13486.2|13481.2|13471.2|13466.2|36
1655169600000|2022-06-14 01:20:00|13472.7|13467.7|13485.2|13480.2|13485.2|13480.2|13472.7|13467.7|9
1655169900000|2022-06-14 01:25:00|13484.7|13479.7|13463.2|13458.2|13488.7|13483.7|13462.7|13457.7|59
1655170200000|2022-06-14 01:30:00|13463.7|13458.7|13474.2|13469.2|13475.7|13470.7|13454.2|13449.2|19
1655170500000|2022-06-14 01:35:00|13473.7|13468.7|13476.2|13471.2|13485.2|13480.2|13472.2|13467.2|10
1655170800000|2022-06-14 01:40:00|13476.7|13471.7|13463.2|13458.2|13476.7|13471.7|13462.2|13457.2|14
1655171100000|2022-06-14 01:45:00|13462.7|13457.7|13450.2|13445.2|13462.7|13457.7|13442.7|13437.7|62
1655171400000|2022-06-14 01:50:00|13448.2|13443.2|13445.2|13440.2|13457.2|13452.2|13440.2|13435.2|39
1655171700000|2022-06-14 01:55:00|13444.7|13439.7|13440.7|13435.7|13446.2|13441.2|13436.7|13431.7|26
1655172000000|2022-06-14 02:00:00|13440.2|13435.2|13453.2|13448.2|13456.7|13451.7|13437.2|13432.2|38
1655172300000|2022-06-14 02:05:00|13453.7|13448.7|13470.7|13465.7|13471.7|13466.7|13451.2|13446.2|26
1655172600000|2022-06-14 02:10:00|13470.2|13465.2|13466.7|13461.7|13473.2|13468.2|13465.2|13460.2|13
1655172900000|2022-06-14 02:15:00|13466.2|13461.2|13461.2|13456.2|13472.7|13467.7|13457.7|13452.7|14
1655173200000|2022-06-14 02:20:00|13461.7|13456.7|13468.2|13463.2|13470.2|13465.2|13461.2|13456.2|8
1655173500000|2022-06-14 02:25:00|13468.7|13463.7|13465.2|13460.2|13471.7|13466.7|13458.2|13453.2|13
1655173800000|2022-06-14 02:30:00|13464.7|13459.7|13471.7|13466.7|13478.7|13473.7|13464.7|13459.7|23
1655174100000|2022-06-14 02:35:00|13471.2|13466.2|13475.2|13470.2|13477.7|13472.7|13470.7|13465.7|4
1655174400000|2022-06-14 02:40:00|13475.7|13470.7|13469.2|13464.2|13478.2|13473.2|13467.7|13462.7|13
1655174700000|2022-06-14 02:45:00|13469.7|13464.7|13469.7|13464.7|13476.7|13471.7|13466.7|13461.7|17
1655175000000|2022-06-14 02:50:00|13470.2|13465.2|13469.2|13464.2|13477.7|13472.7|13468.2|13463.2|3
1655175300000|2022-06-14 02:55:00|13468.7|13463.7|13476.7|13471.7|13478.7|13473.7|13467.2|13462.2|13
1655175600000|2022-06-14 03:00:00|13476.2|13471.2|13486.2|13481.2|13486.7|13481.7|13475.7|13470.7|8
1655175900000|2022-06-14 03:05:00|13485.7|13480.7|13478.7|13473.7|13485.7|13480.7|13477.2|13472.2|10
1655176200000|2022-06-14 03:10:00|13479.2|13474.2|13486.2|13481.2|13489.2|13484.2|13478.2|13473.2|28
1655176500000|2022-06-14 03:15:00|13485.7|13480.7|13481.7|13476.7|13487.2|13482.2|13479.7|13474.7|29
1655176800000|2022-06-14 03:20:00|13481.2|13476.2|13485.7|13480.7|13488.2|13483.2|13481.2|13476.2|7
1655177100000|2022-06-14 03:25:00|13486.2|13481.2|13487.2|13482.2|13490.7|13485.7|13485.2|13480.2|2
1655177400000|2022-06-14 03:30:00|13487.7|13482.7|13502.2|13497.2|13502.7|13497.7|13487.2|13482.2|31
1655177700000|2022-06-14 03:35:00|13501.7|13496.7|13493.2|13488.2|13504.7|13499.7|13492.2|13487.2|28
1655178000000|2022-06-14 03:40:00|13492.7|13487.7|13490.2|13485.2|13492.7|13487.7|13485.7|13480.7|13
1655178300000|2022-06-14 03:45:00|13489.7|13484.7|13491.2|13486.2|13496.7|13491.7|13487.7|13482.7|11
1655178600000|2022-06-14 03:50:00|13490.7|13485.7|13498.7|13493.7|13499.2|13494.2|13488.7|13483.7|0
1655178900000|2022-06-14 03:55:00|13499.2|13494.2|13491.7|13486.7|13499.2|13494.2|13488.2|13483.2|24
1655179200000|2022-06-14 04:00:00|13492.2|13487.2|13536.2|13531.2|13542.2|13537.2|13491.7|13486.7|112
1655179500000|2022-06-14 04:05:00|13536.7|13531.7|13539.2|13534.2|13542.7|13537.7|13531.7|13526.7|31
1655179800000|2022-06-14 04:10:00|13538.7|13533.7|13543.2|13538.2|13545.2|13540.2|13532.7|13527.7|38
1655180100000|2022-06-14 04:15:00|13543.7|13538.7|13544.2|13539.2|13548.7|13543.7|13539.7|13534.7|54
1655180400000|2022-06-14 04:20:00|13543.7|13538.7|13537.7|13532.7|13544.7|13539.7|13531.7|13526.7|22
1655180700000|2022-06-14 04:25:00|13537.2|13532.2|13542.7|13537.7|13543.7|13538.7|13529.7|13524.7|6
1655181000000|2022-06-14 04:30:00|13542.2|13537.2|13538.2|13533.2|13542.2|13537.2|13530.2|13525.2|19
1655181300000|2022-06-14 04:35:00|13537.7|13532.7|13535.2|13530.2|13538.7|13533.7|13529.2|13524.2|11
1655181600000|2022-06-14 04:40:00|13534.7|13529.7|13532.2|13527.2|13537.2|13532.2|13531.7|13526.7|10
1655181900000|2022-06-14 04:45:00|13531.7|13526.7|13525.2|13520.2|13533.7|13528.7|13522.2|13517.2|21
1655182200000|2022-06-14 04:50:00|13524.7|13519.7|13532.2|13527.2|13534.7|13529.7|13520.2|13515.2|21
1655182500000|2022-06-14 04:55:00|13532.7|13527.7|13533.2|13528.2|13536.2|13531.2|13529.7|13524.7|20
1655182800000|2022-06-14 05:00:00|13532.7|13527.7|13541.7|13536.7|13543.7|13538.7|13529.2|13524.2|29
1655183100000|2022-06-14 05:05:00|13541.2|13536.2|13548.2|13543.2|13555.2|13550.2|13541.2|13536.2|46
1655183400000|2022-06-14 05:10:00|13548.7|13543.7|13553.2|13548.2|13558.7|13553.7|13544.2|13539.2|46
1655183700000|2022-06-14 05:15:00|13552.7|13547.7|13538.2|13533.2|13552.7|13547.7|13535.7|13530.7|30
1655184000000|2022-06-14 05:20:00|13537.7|13532.7|13537.2|13532.2|13540.7|13535.7|13534.2|13529.2|15
1655184300000|2022-06-14 05:25:00|13536.7|13531.7|13540.7|13535.7|13543.2|13538.2|13534.2|13529.2|31
1655184600000|2022-06-14 05:30:00|13540.2|13535.2|13538.7|13533.7|13549.2|13544.2|13535.7|13530.7|75
1655184900000|2022-06-14 05:35:00|13540.7|13535.7|13537.2|13532.2|13543.2|13538.2|13531.2|13526.2|84
1655185200000|2022-06-14 05:40:00|13536.7|13531.7|13558.2|13553.2|13561.7|13556.7|13535.7|13530.7|116
1655185500000|2022-06-14 05:45:00|13557.7|13552.7|13563.2|13558.2|13572.2|13567.2|13557.7|13552.7|127
1655185800000|2022-06-14 05:50:00|13563.7|13558.7|13569.7|13564.7|13571.2|13566.2|13558.2|13553.2|58
1655186100000|2022-06-14 05:55:00|13569.2|13564.2|13567.2|13562.2|13584.2|13579.2|13566.7|13561.7|131
1655186400000|2022-06-14 06:00:00|13566.1|13563.3|13584.1|13581.3|13595.6|13592.8|13551.6|13548.8|466
1655186700000|2022-06-14 06:05:00|13586.6|13583.8|13599.6|13596.8|13603.6|13600.8|13577.1|13574.3|368
1655187000000|2022-06-14 06:10:00|13601.1|13598.3|13601.6|13598.8|13603.1|13600.3|13590.1|13587.3|374
1655187300000|2022-06-14 06:15:00|13602.1|13599.3|13602.6|13599.8|13608.6|13605.8|13595.6|13592.8|270
1655187600000|2022-06-14 06:20:00|13603.1|13600.3|13587.6|13584.8|13603.6|13600.8|13585.6|13582.8|220
1655187900000|2022-06-14 06:25:00|13588.1|13585.3|13578.6|13575.8|13596.6|13593.8|13578.1|13575.3|272
1655188200000|2022-06-14 06:30:00|13578.1|13575.3|13574.6|13571.8|13587.1|13584.3|13571.1|13568.3|309
1655188500000|2022-06-14 06:35:00|13575.1|13572.3|13546.6|13543.8|13576.6|13573.8|13543.6|13540.8|350
1655188800000|2022-06-14 06:40:00|13548.6|13545.8|13555.6|13552.8|13560.6|13557.8|13546.1|13543.3|209
1655189100000|2022-06-14 06:45:00|13556.1|13553.3|13567.6|13564.8|13571.1|13568.3|13555.6|13552.8|571
1655189400000|2022-06-14 06:50:00|13567.1|13564.3|13573.1|13570.3|13575.1|13572.3|13565.1|13562.3|243
1655189700000|2022-06-14 06:55:00|13572.6|13569.8|13551.1|13548.3|13572.6|13569.8|13547.6|13544.8|632
1655190000000|2022-06-14 07:00:00|13550.6|13547.8|13538.9|13537.5|13564.9|13563.5|13519.9|13518.5|2029
1655190300000|2022-06-14 07:05:00|13540.9|13539.5|13527.4|13526|13572.9|13571.5|13525.4|13524|1072
1655190600000|2022-06-14 07:10:00|13525.9|13524.5|13522.4|13521|13552.9|13551.5|13511.9|13510.5|1417
1655190900000|2022-06-14 07:15:00|13521.9|13520.5|13516.9|13515.5|13529.9|13528.5|13503.9|13502.5|1091
1655191200000|2022-06-14 07:20:00|13517.4|13516|13476.9|13475.5|13518.9|13517.5|13466.4|13465|1324
1655191500000|2022-06-14 07:25:00|13476.4|13475|13470.9|13469.5|13482.9|13481.5|13446.9|13445.5|799
1655191800000|2022-06-14 07:30:00|13471.9|13470.5|13493.9|13492.5|13498.9|13497.5|13455.9|13454.5|1021
1655192100000|2022-06-14 07:35:00|13493.4|13492|13481.9|13480.5|13494.9|13493.5|13472.4|13471|681
1655192400000|2022-06-14 07:40:00|13481.8|13480.4|13516.3|13514.9|13520.8|13519.4|13481.8|13480.4|995
1655192700000|2022-06-14 07:45:00|13516.8|13515.4|13529.3|13527.9|13539.8|13538.4|13513.3|13511.9|930
1655193000000|2022-06-14 07:50:00|13528.8|13527.4|13518.8|13517.4|13538.3|13536.9|13518.8|13517.4|750
1655193300000|2022-06-14 07:55:00|13519.3|13517.9|13500.8|13499.4|13519.8|13518.4|13491.8|13490.4|988
1655193600000|2022-06-14 08:00:00|13500.3|13498.9|13492.3|13490.9|13510.8|13509.4|13469.3|13467.9|1100
1655193900000|2022-06-14 08:05:00|13491.8|13490.4|13470.8|13469.4|13492.3|13490.9|13463.8|13462.4|837
1655194200000|2022-06-14 08:10:00|13470.3|13468.9|13476.8|13475.4|13492.8|13491.4|13467.8|13466.4|1983
1655194500000|2022-06-14 08:15:00|13475.8|13474.4|13463.8|13462.4|13488.8|13487.4|13463.3|13461.9|2636
1655194800000|2022-06-14 08:20:00|13463.3|13461.9|13459.3|13457.9|13475.3|13473.9|13453.3|13451.9|885
1655195100000|2022-06-14 08:25:00|13458.8|13457.4|13463.8|13462.4|13476.3|13474.9|13453.3|13451.9|684
1655195400000|2022-06-14 08:30:00|13463.3|13461.9|13481.8|13480.4|13483.8|13482.4|13441.3|13439.9|1004
1655195700000|2022-06-14 08:35:00|13483.8|13482.4|13461.3|13459.9|13485.3|13483.9|13459.8|13458.4|1099
1655196000000|2022-06-14 08:40:00|13462.3|13460.9|13453.8|13452.4|13463.8|13462.4|13446.3|13444.9|631
1655196300000|2022-06-14 08:45:00|13454.3|13452.9|13448.8|13447.4|13464.8|13463.4|13443.8|13442.4|708
1655196600000|2022-06-14 08:50:00|13447.8|13446.4|13438.3|13436.9|13453.3|13451.9|13437.3|13435.9|1423
1655196900000|2022-06-14 08:55:00|13437.8|13436.4|13424.3|13422.9|13444.3|13442.9|13415.3|13413.9|1107
1655197200000|2022-06-14 09:00:00|13423.3|13421.9|13419.8|13418.4|13434.3|13432.9|13407.8|13406.4|1939
1655197500000|2022-06-14 09:05:00|13419.3|13417.9|13410.8|13409.4|13422.8|13421.4|13404.3|13402.9|2335
1655197800000|2022-06-14 09:10:00|13410.3|13408.9|13391.8|13390.4|13411.3|13409.9|13389.8|13388.4|1527
1655198100000|2022-06-14 09:15:00|13391.3|13389.9|13403.8|13402.4|13406.8|13405.4|13384.3|13382.9|2740
1655198400000|2022-06-14 09:20:00|13403.3|13401.9|13412.3|13410.9|13416.8|13415.4|13391.8|13390.4|694
1655198700000|2022-06-14 09:25:00|13411.8|13410.4|13380.8|13379.4|13413.8|13412.4|13378.8|13377.4|1119
1655199000000|2022-06-14 09:30:00|13381.3|13379.9|13364.8|13363.4|13395.3|13393.9|13363.3|13361.9|841
1655199300000|2022-06-14 09:35:00|13364.3|13362.9|13386.8|13385.4|13400.3|13398.9|13363.8|13362.4|593
1655199600000|2022-06-14 09:40:00|13387.3|13385.9|13380.3|13378.9|13395.3|13393.9|13374.8|13373.4|416
1655199900000|2022-06-14 09:45:00|13379.8|13378.4|13374.3|13372.9|13381.8|13380.4|13364.3|13362.9|1645
1655200200000|2022-06-14 09:50:00|13374.8|13373.4|13367.8|13366.4|13378.3|13376.9|13366.8|13365.4|533
1655200500000|2022-06-14 09:55:00|13368.3|13366.9|13359.8|13358.4|13370.8|13369.4|13354.3|13352.9|699
1655200800000|2022-06-14 10:00:00|13357.8|13356.4|13327.8|13326.4|13361.3|13359.9|13324.3|13322.9|1295
1655201100000|2022-06-14 10:05:00|13328.3|13326.9|13335.8|13334.4|13343.8|13342.4|13325.8|13324.4|1254
1655201400000|2022-06-14 10:10:00|13336.3|13334.9|13316.8|13315.4|13337.3|13335.9|13312.3|13310.9|537
1655201700000|2022-06-14 10:15:00|13317.3|13315.9|13309.8|13308.4|13324.3|13322.9|13307.3|13305.9|566
1655202000000|2022-06-14 10:20:00|13310.3|13308.9|13312.8|13311.4|13322.8|13321.4|13298.3|13296.9|869
1655202300000|2022-06-14 10:25:00|13312.3|13310.9|13299.8|13298.4|13314.3|13312.9|13296.3|13294.9|451
1655202600000|2022-06-14 10:30:00|13299.3|13297.9|13336.3|13334.9|13339.3|13337.9|13293.3|13291.9|1259
1655202900000|2022-06-14 10:35:00|13335.8|13334.4|13336.3|13334.9|13343.8|13342.4|13326.3|13324.9|468
1655203200000|2022-06-14 10:40:00|13335.8|13334.4|13333.3|13331.9|13339.8|13338.4|13324.8|13323.4|389
1655203500000|2022-06-14 10:45:00|13333.8|13332.4|13345.8|13344.4|13353.8|13352.4|13333.8|13332.4|522
1655203800000|2022-06-14 10:50:00|13345.3|13343.9|13349.8|13348.4|13353.3|13351.9|13343.3|13341.9|425
1655204100000|2022-06-14 10:55:00|13349.3|13347.9|13329.3|13327.9|13349.8|13348.4|13328.8|13327.4|332
1655204400000|2022-06-14 11:00:00|13329.8|13328.4|13321.3|13319.9|13334.3|13332.9|13303.8|13302.4|1094
1655204700000|2022-06-14 11:05:00|13321.8|13320.4|13299.8|13298.4|13325.8|13324.4|13298.8|13297.4|456
1655205000000|2022-06-14 11:10:00|13299.3|13297.9|13338.3|13336.9|13340.8|13339.4|13299.3|13297.9|617
1655205300000|2022-06-14 11:15:00|13338.8|13337.4|13343.3|13341.9|13343.3|13341.9|13329.8|13328.4|862
1655205600000|2022-06-14 11:20:00|13342.8|13341.4|13359.8|13358.4|13362.8|13361.4|13342.8|13341.4|854
1655205900000|2022-06-14 11:25:00|13359.3|13357.9|13345.8|13344.4|13362.3|13360.9|13344.8|13343.4|262
1655206200000|2022-06-14 11:30:00|13345.3|13343.9|13340.3|13338.9|13356.8|13355.4|13338.8|13337.4|308
1655206500000|2022-06-14 11:35:00|13341.3|13339.9|13325.8|13324.4|13341.3|13339.9|13318.8|13317.4|924
1655206800000|2022-06-14 11:40:00|13325.5|13324.1|13316|13314.6|13327|13325.6|13313|13311.6|350
1655207100000|2022-06-14 11:45:00|13316.5|13315.1|13319.5|13318.1|13327|13325.6|13312.5|13311.1|841
1655207400000|2022-06-14 11:50:00|13319|13317.6|13322.5|13321.1|13334.5|13333.1|13317.5|13316.1|445
1655207700000|2022-06-14 11:55:00|13323|13321.6|13326.5|13325.1|13338.5|13337.1|13322.5|13321.1|748
1655208000000|2022-06-14 12:00:00|13327|13325.6|13371.5|13370.1|13383|13381.6|13322.5|13321.1|968
1655208300000|2022-06-14 12:05:00|13371|13369.6|13383.5|13382.1|13392.5|13391.1|13371|13369.6|514
1655208600000|2022-06-14 12:10:00|13384|13382.6|13369.5|13368.1|13385|13383.6|13365|13363.6|506
1655208900000|2022-06-14 12:15:00|13370|13368.6|13375.5|13374.1|13387|13385.6|13369.5|13368.1|718
1655209200000|2022-06-14 12:20:00|13376|13374.6|13378.5|13377.1|13389|13387.6|13373|13371.6|677
1655209500000|2022-06-14 12:25:00|13378|13376.6|13371.5|13370.1|13386|13384.6|13367.5|13366.1|1290
1655209800000|2022-06-14 12:30:00|13371|13369.6|13411|13409.6|13411|13409.6|13371|13369.6|1121
1655210100000|2022-06-14 12:35:00|13410.5|13409.1|13407.5|13406.1|13412|13410.6|13396|13394.6|1428
1655210400000|2022-06-14 12:40:00|13408|13406.6|13431.5|13430.1|13439.5|13438.1|13407.5|13406.1|924
1655210700000|2022-06-14 12:45:00|13432|13430.6|13404|13402.6|13432|13430.6|13398|13396.6|707
1655211000000|2022-06-14 12:50:00|13404.5|13403.1|13426|13424.6|13432|13430.6|13402|13400.6|666
1655211300000|2022-06-14 12:55:00|13426.5|13425.1|13429.5|13428.1|13442|13440.6|13424.5|13423.1|591
1655211600000|2022-06-14 13:00:00|13428|13426.6|13445.5|13444.1|13446|13444.6|13425|13423.6|587
1655211900000|2022-06-14 13:05:00|13446|13444.6|13417.5|13416.1|13446|13444.6|13408.5|13407.1|1171
1655212200000|2022-06-14 13:10:00|13418|13416.6|13412.5|13411.1|13421|13419.6|13407.5|13406.1|532
1655212500000|2022-06-14 13:15:00|13413|13411.6|13442|13440.6|13443|13441.6|13413|13411.6|709
1655212800000|2022-06-14 13:20:00|13441.5|13440.1|13452.5|13451.1|13455|13453.6|13438|13436.6|509
1655213100000|2022-06-14 13:25:00|13452|13450.6|13439|13437.6|13453.5|13452.1|13439|13437.6|537
1655213400000|2022-06-14 13:30:00|13439.5|13438.1|13420.5|13419.1|13449|13447.6|13407|13405.6|1372
1655213700000|2022-06-14 13:35:00|13421|13419.6|13396|13394.6|13422.5|13421.1|13396|13394.6|689
1655214000000|2022-06-14 13:40:00|13396.5|13395.1|13366.5|13365.1|13396.5|13395.1|13365.5|13364.1|967
1655214300000|2022-06-14 13:45:00|13367|13365.6|13411.5|13410.1|13418|13416.6|13366|13364.6|827
1655214600000|2022-06-14 13:50:00|13412|13410.6|13438|13436.6|13440.5|13439.1|13387|13385.6|1160
1655214900000|2022-06-14 13:55:00|13438.5|13437.1|13457.5|13456.1|13460|13458.6|13437|13435.6|907
1655215200000|2022-06-14 14:00:00|13457|13455.6|13442|13440.6|13469|13467.6|13441.5|13440.1|873
1655215500000|2022-06-14 14:05:00|13442.5|13441.1|13413.5|13412.1|13446.5|13445.1|13410.5|13409.1|602
1655215800000|2022-06-14 14:10:00|13413|13411.6|13410.5|13409.1|13426.5|13425.1|13403.5|13402.1|748
1655216100000|2022-06-14 14:15:00|13411|13409.6|13386.7|13385.3|13411.2|13409.8|13386.7|13385.3|492
1655216400000|2022-06-14 14:20:00|13386.2|13384.8|13365.7|13364.3|13386.7|13385.3|13357.2|13355.8|691
1655216700000|2022-06-14 14:25:00|13365.2|13363.8|13341.2|13339.8|13366.7|13365.3|13340.2|13338.8|722
1655217000000|2022-06-14 14:30:00|13342.2|13340.8|13352.7|13351.3|13365.2|13363.8|13332.2|13330.8|690
1655217300000|2022-06-14 14:35:00|13353.2|13351.8|13345.2|13343.8|13364.2|13362.8|13339.2|13337.8|486
1655217600000|2022-06-14 14:40:00|13344.7|13343.3|13329.2|13327.8|13344.7|13343.3|13312.2|13310.8|974
1655217900000|2022-06-14 14:45:00|13329.7|13328.3|13356.2|13354.8|13356.2|13354.8|13327.7|13326.3|479
1655218200000|2022-06-14 14:50:00|13355.7|13354.3|13352.7|13351.3|13375.2|13373.8|13350.7|13349.3|541
1655218500000|2022-06-14 14:55:00|13352.2|13350.8|13347.7|13346.3|13360.2|13358.8|13345.2|13343.8|615
1655218800000|2022-06-14 15:00:00|13347.2|13345.8|13359.2|13357.8|13369.2|13367.8|13343.2|13341.8|570
1655219100000|2022-06-14 15:05:00|13360.2|13358.8|13322.2|13320.8|13360.2|13358.8|13322.2|13320.8|818
1655219400000|2022-06-14 15:10:00|13322.7|13321.3|13309.2|13307.8|13324.2|13322.8|13306.7|13305.3|573
1655219700000|2022-06-14 15:15:00|13308.2|13306.8|13320.7|13319.3|13324.7|13323.3|13302.2|13300.8|1265
1655220000000|2022-06-14 15:20:00|13320.2|13318.8|13326.7|13325.3|13327.2|13325.8|13297.7|13296.3|1217
1655220300000|2022-06-14 15:25:00|13326.2|13324.8|13302.7|13301.3|13336.2|13334.8|13302.2|13300.8|1552
1655220600000|2022-06-14 15:30:00|13303.4|13300.6|13306.9|13304.1|13312.9|13310.1|13287.4|13284.6|1741
1655220900000|2022-06-14 15:35:00|13307.4|13304.6|13290.9|13288.1|13310.4|13307.6|13285.4|13282.6|1187
1655221200000|2022-06-14 15:40:00|13290.4|13287.6|13308.4|13305.6|13309.9|13307.1|13286.4|13283.6|833
1655221500000|2022-06-14 15:45:00|13308.9|13306.1|13290.9|13288.1|13311.9|13309.1|13287.9|13285.1|534
1655221800000|2022-06-14 15:50:00|13290.4|13287.6|13293.4|13290.6|13297.4|13294.6|13280.9|13278.1|437
1655222100000|2022-06-14 15:55:00|13292.9|13290.1|13292.9|13290.1|13305.4|13302.6|13290.4|13287.6|324
1655222400000|2022-06-14 16:00:00|13293.4|13290.6|13258.9|13256.1|13293.9|13291.1|13257.4|13254.6|827
1655222700000|2022-06-14 16:05:00|13258.4|13255.6|13257.9|13255.1|13261.9|13259.1|13251.9|13249.1|319
1655223000000|2022-06-14 16:10:00|13258.4|13255.6|13243.4|13240.6|13259.9|13257.1|13241.9|13239.1|358
1655223300000|2022-06-14 16:15:00|13242.9|13240.1|13273.9|13271.1|13275.9|13273.1|13239.9|13237.1|221
1655223600000|2022-06-14 16:20:00|13274.9|13272.1|13266.4|13263.6|13282.9|13280.1|13258.4|13255.6|705
1655223900000|2022-06-14 16:25:00|13266.9|13264.1|13257.4|13254.6|13267.4|13264.6|13254.9|13252.1|100
1655224200000|2022-06-14 16:30:00|13257.9|13255.1|13252.4|13249.6|13262.9|13260.1|13245.4|13242.6|138
1655224500000|2022-06-14 16:35:00|13251.9|13249.1|13249.4|13246.6|13257.9|13255.1|13240.9|13238.1|152
1655224800000|2022-06-14 16:40:00|13248.9|13246.1|13252.4|13249.6|13257.4|13254.6|13243.4|13240.6|84
1655225100000|2022-06-14 16:45:00|13251.9|13249.1|13259.4|13256.6|13260.4|13257.6|13248.4|13245.6|90
1655225400000|2022-06-14 16:50:00|13258.9|13256.1|13266.9|13264.1|13269.9|13267.1|13250.9|13248.1|133
1655225700000|2022-06-14 16:55:00|13267.4|13264.6|13280.4|13277.6|13281.4|13278.6|13264.9|13262.1|133
1655226000000|2022-06-14 17:00:00|13279.9|13277.1|13281.4|13278.6|13287.9|13285.1|13271.9|13269.1|124
1655226300000|2022-06-14 17:05:00|13280.9|13278.1|13300.4|13297.6|13302.4|13299.6|13276.9|13274.1|208
1655226600000|2022-06-14 17:10:00|13300.9|13298.1|13297.4|13294.6|13302.4|13299.6|13291.9|13289.1|167
1655226900000|2022-06-14 17:15:00|13297.9|13295.1|13321.4|13318.6|13325.9|13323.1|13296.9|13294.1|211
1655227200000|2022-06-14 17:20:00|13321.9|13319.1|13325.4|13322.6|13337.4|13334.6|13318.9|13316.1|170
1655227500000|2022-06-14 17:25:00|13324.9|13322.1|13289.4|13286.6|13324.9|13322.1|13289.4|13286.6|217
1655227800000|2022-06-14 17:30:00|13289.9|13287.1|13268.4|13265.6|13293.4|13290.6|13267.4|13264.6|131
1655228100000|2022-06-14 17:35:00|13267.9|13265.1|13251.4|13248.6|13271.9|13269.1|13250.4|13247.6|152
1655228400000|2022-06-14 17:40:00|13250.9|13248.1|13238.4|13235.6|13255.4|13252.6|13231.4|13228.6|228
1655228700000|2022-06-14 17:45:00|13238.9|13236.1|13236.4|13233.6|13245.4|13242.6|13225.4|13222.6|227
1655229000000|2022-06-14 17:50:00|13235.9|13233.1|13250.4|13247.6|13251.4|13248.6|13234.4|13231.6|155
1655229300000|2022-06-14 17:55:00|13250.9|13248.1|13255.4|13252.6|13263.9|13261.1|13247.4|13244.6|241
1655229600000|2022-06-14 18:00:00|13255.9|13253.1|13264.4|13261.6|13268.9|13266.1|13253.9|13251.1|107
1655229900000|2022-06-14 18:05:00|13264.9|13262.1|13284.4|13281.6|13287.4|13284.6|13262.4|13259.6|113
1655230200000|2022-06-14 18:10:00|13283.9|13281.1|13258.4|13255.6|13284.4|13281.6|13250.9|13248.1|149
1655230500000|2022-06-14 18:15:00|13258.9|13256.1|13268.4|13265.6|13270.4|13267.6|13255.4|13252.6|52
1655230800000|2022-06-14 18:20:00|13268.9|13266.1|13269.4|13266.6|13281.4|13278.6|13265.4|13262.6|87
1655231100000|2022-06-14 18:25:00|13268.9|13266.1|13264.4|13261.6|13272.4|13269.6|13259.4|13256.6|82
1655231400000|2022-06-14 18:30:00|13263.9|13261.1|13269.4|13266.6|13271.4|13268.6|13249.9|13247.1|107
1655231700000|2022-06-14 18:35:00|13269.9|13267.1|13275.4|13272.6|13279.4|13276.6|13264.4|13261.6|50
1655232000000|2022-06-14 18:40:00|13274.9|13272.1|13251.4|13248.6|13275.9|13273.1|13249.4|13246.6|71
1655232300000|2022-06-14 18:45:00|13250.9|13248.1|13247.4|13244.6|13262.4|13259.6|13244.4|13241.6|122
1655232600000|2022-06-14 18:50:00|13247.9|13245.1|13253.4|13250.6|13259.9|13257.1|13242.9|13240.1|251
1655232900000|2022-06-14 18:55:00|13252.9|13250.1|13252.9|13250.1|13259.9|13257.1|13248.9|13246.1|70
1655233200000|2022-06-14 19:00:00|13253.4|13250.6|13261.4|13258.6|13265.4|13262.6|13248.9|13246.1|97
1655233500000|2022-06-14 19:05:00|13260.9|13258.1|13249.4|13246.6|13261.9|13259.1|13247.9|13245.1|123
1655233800000|2022-06-14 19:10:00|13248.4|13245.6|13230.4|13227.6|13259.4|13256.6|13229.9|13227.1|158
1655234100000|2022-06-14 19:15:00|13230.9|13228.1|13224.9|13222.1|13234.4|13231.6|13220.9|13218.1|134
1655234400000|2022-06-14 19:20:00|13225.4|13222.6|13226.9|13224.1|13244.4|13241.6|13225.4|13222.6|231
1655234700000|2022-06-14 19:25:00|13227.4|13224.6|13258.4|13255.6|13260.9|13258.1|13223.4|13220.6|126
1655235000000|2022-06-14 19:30:00|13259.9|13257.1|13278.4|13275.6|13289.4|13286.6|13257.9|13255.1|287
1655235300000|2022-06-14 19:35:00|13278.9|13276.1|13305.4|13302.6|13311.9|13309.1|13278.4|13275.6|234
1655235600000|2022-06-14 19:40:00|13304.9|13302.1|13299.4|13296.6|13326.4|13323.6|13296.9|13294.1|265
1655235900000|2022-06-14 19:45:00|13298.9|13296.1|13323.4|13320.6|13327.4|13324.6|13294.9|13292.1|279
1655236200000|2022-06-14 19:50:00|13323.9|13321.1|13300.4|13297.6|13327.4|13324.6|13294.4|13291.6|318
1655236500000|2022-06-14 19:55:00|13299.9|13297.1|13319.9|13317.1|13319.9|13317.1|13294.4|13291.6|336
1655236800000|2022-06-14 20:00:00|13326.5|13319.5|13305.1|13298.1|13332.8|13325.8|13302.4|13295.4|209
1655237100000|2022-06-14 20:05:00|13304.4|13297.4|13313|13306|13316.6|13309.6|13304.4|13297.4|0
1655237400000|2022-06-14 20:10:00|13313.8|13306.8|13308.2|13301.2|13320.9|13313.9|13306.8|13299.8|0
1655237700000|2022-06-14 20:15:00|13307.8|13300.8|13306.8|13299.8|13310.4|13303.4|13304|13297|0
1655238000000|2022-06-14 20:20:00|13305.8|13298.8|13310.4|13303.4|13310.4|13303.4|13304.7|13297.7|0
1655238300000|2022-06-14 20:25:00|13311.1|13304.1|13304.8|13297.8|13311.1|13304.1|13304.4|13297.4|0
1655238600000|2022-06-14 20:30:00|13305.5|13298.5|13312.5|13305.5|13317.5|13310.5|13304.8|13297.8|0
1655238900000|2022-06-14 20:35:00|13312.9|13305.9|13316.8|13309.8|13317.5|13310.5|13311.8|13304.8|0
1655239200000|2022-06-14 20:40:00|13316.4|13309.4|13322.2|13315.2|13322.2|13315.2|13315.3|13308.3|0
1655239500000|2022-06-14 20:45:00|13322.5|13315.5|13326.5|13319.5|13327.3|13320.3|13317.7|13310.7|0
1655239800000|2022-06-14 20:50:00|13326.8|13319.8|13326.7|13319.7|13329.3|13322.3|13324.7|13317.7|0
1655240100000|2022-06-14 20:55:00|13327.1|13320.1|13329.6|13322.6|13329.8|13322.8|13318.1|13311.1|0
1655240400000|2022-06-14 21:00:00|13329.3|13322.3|13330.7|13323.7|13330.7|13323.7|13326.8|13319.8|0
1655240700000|2022-06-14 21:05:00|13330.8|13323.8|13327|13320|13331.2|13324.2|13324.8|13317.8|0
1655241000000|2022-06-14 21:10:00|13327.2|13320.2|13328.3|13321.3|13328.3|13321.3|13327|13320|0
1655241300000|2022-06-14 21:15:00|13328|13321|13326|13319|13328.5|13321.5|13326|13319|0
1655241600000|2022-06-14 21:20:00|13325.7|13318.7|13326.8|13319.8|13326.9|13319.9|13325.7|13318.7|0
1655241900000|2022-06-14 21:25:00|13326.4|13319.4|13325.6|13318.6|13326.4|13319.4|13325.2|13318.2|0
1655242200000|2022-06-14 21:30:00|13325.7|13318.7|13325.5|13318.5|13325.8|13318.8|13325.5|13318.5|0
1655242500000|2022-06-14 21:35:00|13325.2|13318.2|13326.3|13319.3|13326.3|13319.3|13325.2|13318.2|0
1655242800000|2022-06-14 21:40:00|13326.7|13319.7|13329.6|13322.6|13329.6|13322.6|13326.2|13319.2|0
1655243100000|2022-06-14 21:45:00|13329.3|13322.3|13329.6|13322.6|13329.6|13322.6|13328.9|13321.9|0
1655243400000|2022-06-14 21:50:00|13329.7|13322.7|13328.1|13321.1|13329.7|13322.7|13327.4|13320.4|0
1655243700000|2022-06-14 21:55:00|13327.3|13320.3|13328.1|13321.1|13328.2|13321.2|13327.2|13320.2|0
1655244000000|2022-06-14 22:00:00|13331.1|13324.1|13340.8|13333.8|13341.9|13334.9|13331.1|13324.1|0
1655244300000|2022-06-14 22:05:00|13341.2|13334.2|13337.8|13330.8|13345.4|13338.4|13336.4|13329.4|0
1655244600000|2022-06-14 22:10:00|13338.5|13331.5|13342.9|13335.9|13344.8|13337.8|13336.3|13329.3|0
1655244900000|2022-06-14 22:15:00|13343.3|13336.3|13335.3|13328.3|13344.1|13337.1|13333.9|13326.9|0
1655245200000|2022-06-14 22:20:00|13335.7|13328.7|13347.2|13340.2|13347.2|13340.2|13333.9|13326.9|0
1655245500000|2022-06-14 22:25:00|13346.8|13339.8|13346.4|13339.4|13349.3|13342.3|13344.8|13337.8|0
1655245800000|2022-06-14 22:30:00|13346|13339|13350.4|13343.4|13351.5|13344.5|13346|13339|0
1655246100000|2022-06-14 22:35:00|13350.5|13343.5|13352.5|13345.5|13352.8|13345.8|13347.5|13340.5|0
1655246400000|2022-06-14 22:40:00|13352.8|13345.8|13354.5|13347.5|13359.6|13352.6|13352.5|13345.5|0
1655246700000|2022-06-14 22:45:00|13354.9|13347.9|13356.4|13349.4|13357.9|13350.9|13354.9|13347.9|0
1655247000000|2022-06-14 22:50:00|13357.1|13350.1|13347.7|13340.7|13357.1|13350.1|13347.7|13340.7|0
1655247300000|2022-06-14 22:55:00|13347.3|13340.3|13343.3|13336.3|13347.7|13340.7|13343.3|13336.3|0
1655247600000|2022-06-14 23:00:00|13344.1|13337.1|13346.3|13339.3|13348.1|13341.1|13343.3|13336.3|0
1655247900000|2022-06-14 23:05:00|13346.6|13339.6|13343.4|13336.4|13347|13340|13343.3|13336.3|0
1655248200000|2022-06-14 23:10:00|13342|13335|13337.4|13330.4|13342.7|13335.7|13332.3|13325.3|0
1655248500000|2022-06-14 23:15:00|13337.7|13330.7|13336|13329|13337.7|13330.7|13331.7|13324.7|0
1655248800000|2022-06-14 23:20:00|13335.7|13328.7|13350.9|13343.9|13350.9|13343.9|13333.2|13326.2|0
1655249100000|2022-06-14 23:25:00|13351.6|13344.6|13350.8|13343.8|13353.7|13346.7|13350.8|13343.8|0
1655249400000|2022-06-14 23:30:00|13351.6|13344.6|13353|13346|13353.7|13346.7|13348.7|13341.7|0
1655249700000|2022-06-14 23:35:00|13352.6|13345.6|13352.9|13345.9|13353|13346|13345|13338|0
1655250000000|2022-06-14 23:40:00|13352.5|13345.5|13355|13348|13355|13348|13347.8|13340.8|0
1655250300000|2022-06-14 23:45:00|13355.7|13348.7|13363.5|13356.5|13363.6|13356.6|13354.4|13347.4|0
1655250600000|2022-06-14 23:50:00|13364.3|13357.3|13375.5|13368.5|13376.6|13369.6|13363.5|13356.5|0
1655250900000|2022-06-14 23:55:00|13375.8|13368.8|13379.2|13372.2|13388.6|13381.6|13375.1|13368.1|0
1655251200000|2022-06-15 00:00:00|13378.5|13371.5|13380.1|13373.1|13381.3|13374.3|13374.1|13367.1|0
1655251500000|2022-06-15 00:05:00|13379.4|13372.4|13372.1|13365.1|13379.4|13372.4|13366.5|13359.5|0
1655251800000|2022-06-15 00:10:00|13371.7|13364.7|13371.4|13364.4|13372.4|13365.4|13367.1|13360.1|0
1655252100000|2022-06-15 00:15:00|13369.9|13362.9|13375.5|13370.5|13379.5|13374.5|13347|13342|69
1655252400000|2022-06-15 00:20:00|13375|13370|13356.5|13351.5|13375|13370|13354|13349|17
1655252700000|2022-06-15 00:25:00|13357.5|13352.5|13342|13337|13358|13353|13339|13334|125
1655253000000|2022-06-15 00:30:00|13341.5|13336.5|13346|13341|13356|13351|13336.5|13331.5|22
1655253300000|2022-06-15 00:35:00|13345.5|13340.5|13345|13340|13348|13343|13337|13332|6
1655253600000|2022-06-15 00:40:00|13345.5|13340.5|13333|13328|13346.5|13341.5|13330|13325|16
1655253900000|2022-06-15 00:45:00|13332.5|13327.5|13334|13329|13340.5|13335.5|13329|13324|8
1655254200000|2022-06-15 00:50:00|13332.5|13327.5|13323.5|13318.5|13332.5|13327.5|13318.5|13313.5|1
1655254500000|2022-06-15 00:55:00|13323|13318|13324.5|13319.5|13332|13327|13319.5|13314.5|40
1655254800000|2022-06-15 01:00:00|13325|13320|13345.5|13340.5|13348.5|13343.5|13323.5|13318.5|28
1655255100000|2022-06-15 01:05:00|13339.5|13334.5|13334.5|13329.5|13342|13337|13326|13321|18
1655255400000|2022-06-15 01:10:00|13335|13330|13323|13318|13339|13334|13322.5|13317.5|51
1655255700000|2022-06-15 01:15:00|13322.5|13317.5|13328.5|13323.5|13333.5|13328.5|13314|13309|25
1655256000000|2022-06-15 01:20:00|13330|13325|13350.5|13345.5|13350.5|13345.5|13326.5|13321.5|27
1655256300000|2022-06-15 01:25:00|13351|13346|13352.5|13347.5|13363|13358|13350|13345|21
1655256600000|2022-06-15 01:30:00|13352|13347|13360|13355|13361.5|13356.5|13347|13342|14
1655256900000|2022-06-15 01:35:00|13360.5|13355.5|13359.5|13354.5|13360.5|13355.5|13346|13341|10
1655257200000|2022-06-15 01:40:00|13360|13355|13371.5|13366.5|13371.5|13366.5|13358|13353|25
1655257500000|2022-06-15 01:45:00|13371|13366|13362.5|13357.5|13373|13368|13358|13353|6
1655257800000|2022-06-15 01:50:00|13363|13358|13349|13344|13367.5|13362.5|13346.5|13341.5|21
1655258100000|2022-06-15 01:55:00|13350|13345|13348.5|13343.5|13354.5|13349.5|13347|13342|15
1655258400000|2022-06-15 02:00:00|13349|13344|13356|13351|13358|13353|13345.5|13340.5|9
1655258700000|2022-06-15 02:05:00|13357.5|13352.5|13355.5|13350.5|13358|13353|13349|13344|1
1655259000000|2022-06-15 02:10:00|13356|13351|13355|13350|13356|13351|13348.5|13343.5|2
1655259300000|2022-06-15 02:15:00|13354|13349|13353.5|13348.5|13356.5|13351.5|13345|13340|14
1655259600000|2022-06-15 02:20:00|13354|13349|13354|13349|13358.5|13353.5|13350.5|13345.5|7
1655259900000|2022-06-15 02:25:00|13353.5|13348.5|13348|13343|13358|13353|13348|13343|10
1655260200000|2022-06-15 02:30:00|13348.5|13343.5|13352|13347|13355|13350|13348.5|13343.5|8
1655260500000|2022-06-15 02:35:00|13352.5|13347.5|13358.5|13353.5|13360|13355|13352|13347|5
1655260800000|2022-06-15 02:40:00|13359|13354|13364.5|13359.5|13365|13360|13357.5|13352.5|32
1655261100000|2022-06-15 02:45:00|13364|13359|13363|13358|13369|13364|13359.5|13354.5|108
1655261400000|2022-06-15 02:50:00|13363.5|13358.5|13365.5|13360.5|13367|13362|13363|13358|81
1655261700000|2022-06-15 02:55:00|13366.5|13361.5|13370|13365|13372|13367|13365.5|13360.5|55
1655262000000|2022-06-15 03:00:00|13370.5|13365.5|13373.5|13368.5|13376|13371|13370|13365|52
1655262300000|2022-06-15 03:05:00|13373|13368|13382.5|13377.5|13385.5|13380.5|13373|13368|35
1655262600000|2022-06-15 03:10:00|13383|13378|13394|13389|13396|13391|13383|13378|38
1655262900000|2022-06-15 03:15:00|13394.5|13389.5|13393|13388|13399.5|13394.5|13390.5|13385.5|61
1655263200000|2022-06-15 03:20:00|13392.5|13387.5|13392|13387|13393|13388|13389|13384|14
1655263500000|2022-06-15 03:25:00|13391.5|13386.5|13391.5|13386.5|13391.5|13386.5|13387.5|13382.5|8
1655263800000|2022-06-15 03:30:00|13391|13386|13383.5|13378.5|13391|13386|13383.5|13378.5|4
1655264100000|2022-06-15 03:35:00|13383|13378|13376|13371|13383|13378|13372|13367|18
1655264400000|2022-06-15 03:40:00|13375.5|13370.5|13375|13370|13377.5|13372.5|13372|13367|13
1655264700000|2022-06-15 03:45:00|13375.5|13370.5|13375|13370|13379|13374|13372.5|13367.5|20
1655265000000|2022-06-15 03:50:00|13375.5|13370.5|13370|13365|13376|13371|13369.5|13364.5|4
1655265300000|2022-06-15 03:55:00|13370.5|13365.5|13368|13363|13372|13367|13367.5|13362.5|21
1655265600000|2022-06-15 04:00:00|13368.5|13363.5|13370|13365|13370.5|13365.5|13368.5|13363.5|0
1655265900000|2022-06-15 04:05:00|13370.5|13365.5|13369|13364|13372|13367|13368.5|13363.5|6
1655266200000|2022-06-15 04:10:00|13368.5|13363.5|13369|13364|13370|13365|13367.5|13362.5|2
1655266500000|2022-06-15 04:15:00|13369.5|13364.5|13374.5|13369.5|13376.5|13371.5|13369.5|13364.5|11
1655266800000|2022-06-15 04:20:00|13374|13369|13376.5|13371.5|13377|13372|13370.5|13365.5|10
1655267100000|2022-06-15 04:25:00|13376|13371|13371|13366|13376|13371|13370.5|13365.5|1
1655267400000|2022-06-15 04:30:00|13370.5|13365.5|13368|13363|13371.5|13366.5|13360.5|13355.5|8
1655267700000|2022-06-15 04:35:00|13367.5|13362.5|13370|13365|13371.5|13366.5|13365.5|13360.5|1
1655268000000|2022-06-15 04:40:00|13369.5|13364.5|13377|13372|13377.5|13372.5|13369.5|13364.5|2
1655268300000|2022-06-15 04:45:00|13376.5|13371.5|13367|13362|13376.5|13371.5|13367|13362|3
1655268600000|2022-06-15 04:50:00|13366.5|13361.5|13358.5|13353.5|13367|13362|13358.5|13353.5|1
1655268900000|2022-06-15 04:55:00|13359|13354|13346|13341|13361|13356|13341.5|13336.5|22
1655269200000|2022-06-15 05:00:00|13346.5|13341.5|13340.5|13335.5|13348|13343|13338|13333|33
1655269500000|2022-06-15 05:05:00|13340|13335|13348.5|13343.5|13352.5|13347.5|13334|13329|26
1655269800000|2022-06-15 05:10:00|13348|13343|13345.5|13340.5|13352.5|13347.5|13343|13338|7
1655270100000|2022-06-15 05:15:00|13346|13341|13356|13351|13358|13353|13345.5|13340.5|35
1655270400000|2022-06-15 05:20:00|13356.5|13351.5|13338.5|13333.5|13358|13353|13337.5|13332.5|30
1655270700000|2022-06-15 05:25:00|13339|13334|13328|13323|13340.5|13335.5|13324.5|13319.5|47
1655271000000|2022-06-15 05:30:00|13327.5|13322.5|13314.5|13309.5|13336|13331|13314.5|13309.5|51
1655271300000|2022-06-15 05:35:00|13315|13310|13313|13308|13318.5|13313.5|13306|13301|51
1655271600000|2022-06-15 05:40:00|13312.5|13307.5|13320.5|13315.5|13323.5|13318.5|13307|13302|36
1655271900000|2022-06-15 05:45:00|13320|13315|13349|13344|13349|13344|13317.5|13312.5|27
1655272200000|2022-06-15 05:50:00|13348.5|13343.5|13393|13388|13393|13388|13347.5|13342.5|110
1655272500000|2022-06-15 05:55:00|13394|13389|13396.5|13391.5|13418.5|13413.5|13388.5|13383.5|94
1655272800000|2022-06-15 06:00:00|13395.4|13392.6|13409.9|13407.1|13426.4|13423.6|13385.9|13383.1|419
1655273100000|2022-06-15 06:05:00|13410.9|13408.1|13467.9|13465.1|13471.9|13469.1|13406.9|13404.1|788
1655273400000|2022-06-15 06:10:00|13467.4|13464.6|13429.9|13427.1|13473.9|13471.1|13427.9|13425.1|542
1655273700000|2022-06-15 06:15:00|13427.4|13424.6|13437.4|13434.6|13444.9|13442.1|13409.9|13407.1|620
1655274000000|2022-06-15 06:20:00|13437.9|13435.1|13467.4|13464.6|13481.9|13479.1|13437.9|13435.1|431
1655274300000|2022-06-15 06:25:00|13466.9|13464.1|13452.9|13450.1|13470.9|13468.1|13448.4|13445.6|234
1655274600000|2022-06-15 06:30:00|13452.4|13449.6|13438.9|13436.1|13452.4|13449.6|13425.4|13422.6|191
1655274900000|2022-06-15 06:35:00|13438.4|13435.6|13461.9|13459.1|13462.4|13459.6|13436.4|13433.6|426
1655275200000|2022-06-15 06:40:00|13461.4|13458.6|13463.9|13461.1|13467.4|13464.6|13448.4|13445.6|258
1655275500000|2022-06-15 06:45:00|13464.9|13462.1|13444.4|13441.6|13464.9|13462.1|13443.4|13440.6|233
1655275800000|2022-06-15 06:50:00|13443.9|13441.1|13447.4|13444.6|13449.4|13446.6|13435.4|13432.6|222
1655276100000|2022-06-15 06:55:00|13446.9|13444.1|13451.4|13448.6|13463.4|13460.6|13444.9|13442.1|292
1655276400000|2022-06-15 07:00:00|13450.7|13449.3|13452.2|13450.8|13490.7|13489.3|13447.7|13446.3|1466
1655276700000|2022-06-15 07:05:00|13452.7|13451.3|13446.7|13445.3|13464.7|13463.3|13435.2|13433.8|1112
1655277000000|2022-06-15 07:10:00|13446.2|13444.8|13426.7|13425.3|13462.7|13461.3|13425.7|13424.3|882
1655277300000|2022-06-15 07:15:00|13427.2|13425.8|13433.7|13432.3|13444.7|13443.3|13421.7|13420.3|944
1655277600000|2022-06-15 07:20:00|13433.2|13431.8|13406.7|13405.3|13433.7|13432.3|13406.7|13405.3|1582
1655277900000|2022-06-15 07:25:00|13406.2|13404.8|13405.2|13403.8|13407.2|13405.8|13390.7|13389.3|583
1655278200000|2022-06-15 07:30:00|13405.7|13404.3|13421.2|13419.8|13422.2|13420.8|13392.2|13390.8|661
1655278500000|2022-06-15 07:35:00|13421.7|13420.3|13444.7|13443.3|13447.7|13446.3|13421.7|13420.3|1202
1655278800000|2022-06-15 07:40:00|13444.2|13442.8|13422.7|13421.3|13445.7|13444.3|13410.7|13409.3|952
1655279100000|2022-06-15 07:45:00|13423.2|13421.8|13367.7|13366.3|13425.7|13424.3|13352.7|13351.3|1514
1655279400000|2022-06-15 07:50:00|13367.2|13365.8|13398.7|13397.3|13400.2|13398.8|13366.2|13364.8|630
1655279700000|2022-06-15 07:55:00|13399.2|13397.8|13402.2|13400.8|13408.2|13406.8|13392.2|13390.8|450
1655280000000|2022-06-15 08:00:00|13399.7|13398.3|13398.2|13396.8|13415.7|13414.3|13392.2|13390.8|482
1655280300000|2022-06-15 08:05:00|13398.7|13397.3|13428.7|13427.3|13440.2|13438.8|13397.7|13396.3|794
1655280600000|2022-06-15 08:10:00|13429.2|13427.8|13455.7|13454.3|13455.7|13454.3|13429.2|13427.8|597
1655280900000|2022-06-15 08:15:00|13455.2|13453.8|13474.2|13472.8|13474.7|13473.3|13450.2|13448.8|806
1655281200000|2022-06-15 08:20:00|13473.7|13472.3|13482.2|13480.8|13483.7|13482.3|13470.7|13469.3|477
1655281500000|2022-06-15 08:25:00|13481.7|13480.3|13497.7|13496.3|13511.7|13510.3|13481.7|13480.3|1805
1655281800000|2022-06-15 08:30:00|13497.2|13495.8|13500.7|13499.3|13506.7|13505.3|13492.2|13490.8|606
1655282100000|2022-06-15 08:35:00|13500.2|13498.8|13503.2|13501.8|13503.2|13501.8|13486.2|13484.8|756
1655282400000|2022-06-15 08:40:00|13503.7|13502.3|13485.7|13484.3|13506.2|13504.8|13485.2|13483.8|506
1655282700000|2022-06-15 08:45:00|13486.2|13484.8|13466.7|13465.3|13490.2|13488.8|13465.2|13463.8|662
1655283000000|2022-06-15 08:50:00|13466.2|13464.8|13472.1|13470.7|13475.6|13474.2|13459.6|13458.2|612
1655283300000|2022-06-15 08:55:00|13471.6|13470.2|13478.1|13476.7|13486.1|13484.7|13469.1|13467.7|317
1655283600000|2022-06-15 09:00:00|13477.6|13476.2|13436.1|13434.7|13479.1|13477.7|13435.6|13434.2|441
1655283900000|2022-06-15 09:05:00|13435.6|13434.2|13441.1|13439.7|13448.1|13446.7|13420.6|13419.2|638
1655284200000|2022-06-15 09:10:00|13440.6|13439.2|13435.1|13433.7|13441.1|13439.7|13423.1|13421.7|739
1655284500000|2022-06-15 09:15:00|13434.6|13433.2|13442.1|13440.7|13451.1|13449.7|13429.1|13427.7|1330
1655284800000|2022-06-15 09:20:00|13441.6|13440.2|13442.6|13441.2|13451.6|13450.2|13435.1|13433.7|1273
1655285100000|2022-06-15 09:25:00|13443.1|13441.7|13460.1|13458.7|13463.6|13462.2|13441.1|13439.7|274
1655285400000|2022-06-15 09:30:00|13460.6|13459.2|13474.1|13472.7|13475.1|13473.7|13457.6|13456.2|414
1655285700000|2022-06-15 09:35:00|13473.6|13472.2|13453.1|13451.7|13473.6|13472.2|13449.1|13447.7|242
1655286000000|2022-06-15 09:40:00|13453.6|13452.2|13485.6|13484.2|13505.1|13503.7|13453.6|13452.2|1116
1655286300000|2022-06-15 09:45:00|13485.1|13483.7|13472.6|13471.2|13491.6|13490.2|13463.6|13462.2|522
1655286600000|2022-06-15 09:50:00|13472.1|13470.7|13458.1|13456.7|13479.6|13478.2|13456.1|13454.7|310
1655286900000|2022-06-15 09:55:00|13459.1|13457.7|13470.6|13469.2|13473.1|13471.7|13449.6|13448.2|295
1655287200000|2022-06-15 10:00:00|13470.1|13468.7|13450.1|13448.7|13470.6|13469.2|13444.6|13443.2|349
1655287500000|2022-06-15 10:05:00|13449.6|13448.2|13431.1|13429.7|13449.6|13448.2|13427.1|13425.7|628
1655287800000|2022-06-15 10:10:00|13430.6|13429.2|13451.1|13449.7|13451.6|13450.2|13430.1|13428.7|264
1655288100000|2022-06-15 10:15:00|13451.6|13450.2|13457.6|13456.2|13462.1|13460.7|13446.1|13444.7|491
1655288400000|2022-06-15 10:20:00|13456.1|13454.7|13447.6|13446.2|13458.6|13457.2|13445.6|13444.2|160
1655288700000|2022-06-15 10:25:00|13448.1|13446.7|13442.1|13440.7|13451.1|13449.7|13433.1|13431.7|230
1655289000000|2022-06-15 10:30:00|13441.6|13440.2|13437.6|13436.2|13452.1|13450.7|13436.6|13435.2|1245
1655289300000|2022-06-15 10:35:00|13437.1|13435.7|13450.1|13448.7|13454.6|13453.2|13434.6|13433.2|1265
1655289600000|2022-06-15 10:40:00|13449.6|13448.2|13448.1|13446.7|13456.1|13454.7|13447.1|13445.7|107
1655289900000|2022-06-15 10:45:00|13447.6|13446.2|13451.6|13450.2|13458.6|13457.2|13444.1|13442.7|135
1655290200000|2022-06-15 10:50:00|13452.1|13450.7|13449.1|13447.7|13459.6|13458.2|13446.1|13444.7|1089
1655290500000|2022-06-15 10:55:00|13448.6|13447.2|13447.1|13445.7|13457.6|13456.2|13445.6|13444.2|166
1655290800000|2022-06-15 11:00:00|13446.1|13444.7|13432.1|13430.7|13456.1|13454.7|13432.1|13430.7|353
1655291100000|2022-06-15 11:05:00|13431.6|13430.2|13442.1|13440.7|13443.1|13441.7|13428.1|13426.7|202
1655291400000|2022-06-15 11:10:00|13441.6|13440.2|13457.1|13455.7|13457.1|13455.7|13438.6|13437.2|181
1655291700000|2022-06-15 11:15:00|13457.6|13456.2|13460.1|13458.7|13465.6|13464.2|13456.6|13455.2|331
1655292000000|2022-06-15 11:20:00|13460.6|13459.2|13471.6|13470.2|13474.1|13472.7|13460.1|13458.7|257
1655292300000|2022-06-15 11:25:00|13472.1|13470.7|13482.1|13480.7|13482.6|13481.2|13470.6|13469.2|187
1655292600000|2022-06-15 11:30:00|13481.6|13480.2|13494.1|13492.7|13494.6|13493.2|13477.1|13475.7|437
1655292900000|2022-06-15 11:35:00|13493.6|13492.2|13469.6|13468.2|13494.6|13493.2|13469.6|13468.2|361
1655293200000|2022-06-15 11:40:00|13470.6|13469.2|13468.1|13466.7|13475.6|13474.2|13464.6|13463.2|373
1655293500000|2022-06-15 11:45:00|13467.1|13465.7|13470.6|13469.2|13472.1|13470.7|13461.1|13459.7|214
1655293800000|2022-06-15 11:50:00|13471.1|13469.7|13491.1|13489.7|13495.1|13493.7|13466.1|13464.7|814
1655294100000|2022-06-15 11:55:00|13491.6|13490.2|13495.1|13493.7|13497.1|13495.7|13486.6|13485.2|262
1655294400000|2022-06-15 12:00:00|13494.6|13493.2|13483.1|13481.7|13494.6|13493.2|13471.6|13470.2|315
1655294700000|2022-06-15 12:05:00|13483.6|13482.2|13475.6|13474.2|13487.1|13485.7|13473.6|13472.2|403
1655295000000|2022-06-15 12:10:00|13476.1|13474.7|13438.6|13437.2|13507.6|13506.2|13424.1|13422.7|2577
1655295300000|2022-06-15 12:15:00|13439.1|13437.7|13439.1|13437.7|13457.1|13455.7|13434.1|13432.7|664
1655295600000|2022-06-15 12:20:00|13438.6|13437.2|13447.6|13446.2|13453.1|13451.7|13434.6|13433.2|769
1655295900000|2022-06-15 12:25:00|13448.1|13446.7|13435.1|13433.7|13454.6|13453.2|13431.6|13430.2|182
1655296200000|2022-06-15 12:30:00|13434.6|13433.2|13458.1|13456.7|13463.6|13462.2|13426.1|13424.7|558
1655296500000|2022-06-15 12:35:00|13457.1|13455.7|13465.1|13463.7|13468.6|13467.2|13450.6|13449.2|507
1655296800000|2022-06-15 12:40:00|13465.6|13464.2|13487.1|13485.7|13487.6|13486.2|13457.1|13455.7|226
1655297100000|2022-06-15 12:45:00|13487.6|13486.2|13499.1|13497.7|13502.6|13501.2|13483.6|13482.2|351
1655297400000|2022-06-15 12:50:00|13499.6|13498.2|13500.1|13498.7|13509.1|13507.7|13496.1|13494.7|458
1655297700000|2022-06-15 12:55:00|13499.6|13498.2|13511.6|13510.2|13512.1|13510.7|13497.6|13496.2|622
1655298000000|2022-06-15 13:00:00|13512.1|13510.7|13496.6|13495.2|13523.1|13521.7|13491.1|13489.7|469
1655298300000|2022-06-15 13:05:00|13497.1|13495.7|13506.1|13504.7|13512.1|13510.7|13495.1|13493.7|357
1655298600000|2022-06-15 13:10:00|13505.6|13504.2|13509.9|13508.5|13513.9|13512.5|13473.9|13472.5|1839
1655298900000|2022-06-15 13:15:00|13507.9|13506.5|13531.4|13530|13531.4|13530|13499.9|13498.5|873
1655299200000|2022-06-15 13:20:00|13531.9|13530.5|13521.9|13520.5|13532.4|13531|13515.9|13514.5|675
1655299500000|2022-06-15 13:25:00|13522.4|13521|13526.9|13525.5|13530.9|13529.5|13517.4|13516|776
1655299800000|2022-06-15 13:30:00|13527.4|13526|13521.4|13520|13542.4|13541|13511.4|13510|858
1655300100000|2022-06-15 13:35:00|13521.9|13520.5|13518.9|13517.5|13534.4|13533|13498.4|13497|870
1655300400000|2022-06-15 13:40:00|13519.4|13518|13539.4|13538|13546.9|13545.5|13518.9|13517.5|897
1655300700000|2022-06-15 13:45:00|13538.4|13537|13539.9|13538.5|13545.9|13544.5|13526.4|13525|444
1655301000000|2022-06-15 13:50:00|13540.4|13539|13542.4|13541|13553.4|13552|13538.4|13537|600
1655301300000|2022-06-15 13:55:00|13541.9|13540.5|13538.9|13537.5|13555.9|13554.5|13532.9|13531.5|1258
1655301600000|2022-06-15 14:00:00|13539.4|13538|13550.4|13549|13553.9|13552.5|13535.9|13534.5|661
1655301900000|2022-06-15 14:05:00|13549.9|13548.5|13554.9|13553.5|13564.4|13563|13545.9|13544.5|389
1655302200000|2022-06-15 14:10:00|13555.5|13554.1|13555.5|13554.1|13567|13565.6|13550|13548.6|349
1655302500000|2022-06-15 14:15:00|13555|13553.6|13554.5|13553.1|13570.5|13569.1|13549|13547.6|1078
1655302800000|2022-06-15 14:20:00|13554|13552.6|13548|13546.6|13557|13555.6|13543|13541.6|454
1655303100000|2022-06-15 14:25:00|13547.5|13546.1|13561.5|13560.1|13563|13561.6|13538.5|13537.1|652
1655303400000|2022-06-15 14:30:00|13562.5|13561.1|13548|13546.6|13567|13565.6|13538.5|13537.1|481
1655303700000|2022-06-15 14:35:00|13547.5|13546.1|13539.5|13538.1|13557.5|13556.1|13531|13529.6|1262
1655304000000|2022-06-15 14:40:00|13539|13537.6|13534.5|13533.1|13547|13545.6|13534|13532.6|279
1655304300000|2022-06-15 14:45:00|13534|13532.6|13531.5|13530.1|13539|13537.6|13530.5|13529.1|317
1655304600000|2022-06-15 14:50:00|13531|13529.6|13516.5|13515.1|13536|13534.6|13516.5|13515.1|371
1655304900000|2022-06-15 14:55:00|13517|13515.6|13535|13533.6|13537.5|13536.1|13516|13514.6|328
1655305200000|2022-06-15 15:00:00|13535.5|13534.1|13542.5|13541.1|13544|13542.6|13533|13531.6|1037
1655305500000|2022-06-15 15:05:00|13543|13541.6|13534.5|13533.1|13546|13544.6|13532|13530.6|350
1655305800000|2022-06-15 15:10:00|13534|13532.6|13509.5|13508.1|13538|13536.6|13508|13506.6|433
1655306100000|2022-06-15 15:15:00|13510|13508.6|13500.5|13499.1|13514|13512.6|13497.5|13496.1|670
1655306400000|2022-06-15 15:20:00|13501|13499.6|13496|13494.6|13502|13500.6|13488.5|13487.1|1194
1655306700000|2022-06-15 15:25:00|13496.5|13495.1|13490|13488.6|13498.5|13497.1|13485.5|13484.1|805
1655307000000|2022-06-15 15:30:00|13490.5|13489.1|13488.2|13485.4|13505.2|13502.4|13475.7|13472.9|2142
1655307300000|2022-06-15 15:35:00|13487.7|13484.9|13489.2|13486.4|13500.2|13497.4|13483.7|13480.9|786
1655307600000|2022-06-15 15:40:00|13488.7|13485.9|13486.2|13483.4|13495.2|13492.4|13483.7|13480.9|256
1655307900000|2022-06-15 15:45:00|13486.7|13483.9|13483.2|13480.4|13492.7|13489.9|13479.7|13476.9|237
1655308200000|2022-06-15 15:50:00|13482.7|13479.9|13485.7|13482.9|13487.2|13484.4|13479.7|13476.9|117
1655308500000|2022-06-15 15:55:00|13486.2|13483.4|13499.2|13496.4|13503.7|13500.9|13484.2|13481.4|260
1655308800000|2022-06-15 16:00:00|13498.7|13495.9|13516.7|13513.9|13519.2|13516.4|13496.7|13493.9|408
1655309100000|2022-06-15 16:05:00|13517.2|13514.4|13500.2|13497.4|13517.2|13514.4|13497.2|13494.4|148
1655309400000|2022-06-15 16:10:00|13499.7|13496.9|13512.2|13509.4|13512.7|13509.9|13499.2|13496.4|193
1655309700000|2022-06-15 16:15:00|13512.7|13509.9|13511.7|13508.9|13520.2|13517.4|13507.2|13504.4|198
1655310000000|2022-06-15 16:20:00|13511.2|13508.4|13515.7|13512.9|13519.2|13516.4|13511.2|13508.4|108
1655310300000|2022-06-15 16:25:00|13516.2|13513.4|13527.2|13524.4|13527.2|13524.4|13512.7|13509.9|215
1655310600000|2022-06-15 16:30:00|13526.7|13523.9|13520.7|13517.9|13531.7|13528.9|13520.7|13517.9|90
1655310900000|2022-06-15 16:35:00|13520.2|13517.4|13505.2|13502.4|13521.2|13518.4|13504.7|13501.9|157
1655311200000|2022-06-15 16:40:00|13505.7|13502.9|13496.2|13493.4|13508.7|13505.9|13491.7|13488.9|119
1655311500000|2022-06-15 16:45:00|13495.7|13492.9|13495.7|13492.9|13496.7|13493.9|13490.2|13487.4|72
1655311800000|2022-06-15 16:50:00|13495.2|13492.4|13479.2|13476.4|13495.7|13492.9|13477.2|13474.4|160
1655312100000|2022-06-15 16:55:00|13478.7|13475.9|13465.2|13462.4|13478.7|13475.9|13464.7|13461.9|177
1655312400000|2022-06-15 17:00:00|13465.7|13462.9|13474.2|13471.4|13476.7|13473.9|13462.7|13459.9|162
1655312700000|2022-06-15 17:05:00|13474.7|13471.9|13469.2|13466.4|13475.2|13472.4|13464.2|13461.4|68
1655313000000|2022-06-15 17:10:00|13469.7|13466.9|13482.7|13479.9|13485.2|13482.4|13465.2|13462.4|105
1655313300000|2022-06-15 17:15:00|13482.2|13479.4|13482.7|13479.9|13487.7|13484.9|13476.2|13473.4|63
1655313600000|2022-06-15 17:20:00|13482.2|13479.4|13489.2|13486.4|13490.7|13487.9|13479.2|13476.4|29
1655313900000|2022-06-15 17:25:00|13488.7|13485.9|13501.7|13498.9|13507.2|13504.4|13486.2|13483.4|165
1655314200000|2022-06-15 17:30:00|13502.2|13499.4|13498.2|13495.4|13505.7|13502.9|13496.7|13493.9|68
1655314500000|2022-06-15 17:35:00|13497.7|13494.9|13499.2|13496.4|13502.7|13499.9|13491.2|13488.4|56
1655314800000|2022-06-15 17:40:00|13498.7|13495.9|13493.2|13490.4|13500.7|13497.9|13491.2|13488.4|53
1655315100000|2022-06-15 17:45:00|13492.7|13489.9|13479.2|13476.4|13494.2|13491.4|13477.7|13474.9|108
1655315400000|2022-06-15 17:50:00|13478.2|13475.4|13491.7|13488.9|13492.7|13489.9|13459.7|13456.9|183
1655315700000|2022-06-15 17:55:00|13492.2|13489.4|13518.2|13515.4|13524.2|13521.4|13490.7|13487.9|149
1655316000000|2022-06-15 18:00:00|13517.7|13514.9|13458.7|13455.9|13545.7|13542.9|13444.7|13441.9|569
1655316300000|2022-06-15 18:05:00|13459.7|13456.9|13462.7|13459.9|13474.7|13471.9|13415.2|13412.4|472
1655316600000|2022-06-15 18:10:00|13463.2|13460.4|13458.7|13455.9|13468.2|13465.4|13426.7|13423.9|254
1655316900000|2022-06-15 18:15:00|13458.2|13455.4|13470.7|13467.9|13488.2|13485.4|13440.2|13437.4|161
1655317200000|2022-06-15 18:20:00|13470.2|13467.4|13441.7|13438.9|13487.7|13484.9|13429.2|13426.4|206
1655317500000|2022-06-15 18:25:00|13442.2|13439.4|13444.2|13441.4|13462.2|13459.4|13436.2|13433.4|163
1655317800000|2022-06-15 18:30:00|13444.7|13441.9|13421.7|13418.9|13456.7|13453.9|13401.7|13398.9|495
1655318100000|2022-06-15 18:35:00|13421.2|13418.4|13495.2|13492.4|13515.7|13512.9|13418.2|13415.4|636
1655318400000|2022-06-15 18:40:00|13494.2|13491.4|13576.7|13573.9|13582.7|13579.9|13486.2|13483.4|1100
1655318700000|2022-06-15 18:45:00|13576.2|13573.4|13546.7|13543.9|13601.7|13598.9|13541.2|13538.4|735
1655319000000|2022-06-15 18:50:00|13546.2|13543.4|13521.7|13518.9|13568.7|13565.9|13493.7|13490.9|528
1655319300000|2022-06-15 18:55:00|13521.2|13518.4|13514.7|13511.9|13536.7|13533.9|13493.2|13490.4|509
1655319600000|2022-06-15 19:00:00|13514.2|13511.4|13532.7|13529.9|13553.2|13550.4|13511.7|13508.9|541
1655319900000|2022-06-15 19:05:00|13533.2|13530.4|13547.7|13544.9|13555.7|13552.9|13520.2|13517.4|147
1655320200000|2022-06-15 19:10:00|13548.2|13545.4|13527.7|13524.9|13561.2|13558.4|13510.2|13507.4|248
1655320500000|2022-06-15 19:15:00|13528.2|13525.4|13534.7|13531.9|13537.7|13534.9|13512.7|13509.9|210
1655320800000|2022-06-15 19:20:00|13535.2|13532.4|13576.7|13573.9|13580.2|13577.4|13535.2|13532.4|411
1655321100000|2022-06-15 19:25:00|13577.2|13574.4|13594.7|13591.9|13596.2|13593.4|13567.7|13564.9|274
1655321400000|2022-06-15 19:30:00|13595.2|13592.4|13615.2|13612.4|13620.2|13617.4|13580.7|13577.9|318
1655321700000|2022-06-15 19:35:00|13614.7|13611.9|13582.2|13579.4|13622.7|13619.9|13576.7|13573.9|255
1655322000000|2022-06-15 19:40:00|13581.7|13578.9|13559.7|13556.9|13581.7|13578.9|13555.7|13552.9|134
1655322300000|2022-06-15 19:45:00|13559.2|13556.4|13579.2|13576.4|13579.2|13576.4|13548.7|13545.9|144
1655322600000|2022-06-15 19:50:00|13578.7|13575.9|13544.7|13541.9|13578.7|13575.9|13540.7|13537.9|578
1655322900000|2022-06-15 19:55:00|13545.2|13542.4|13553.7|13550.9|13564.2|13561.4|13545.2|13542.4|319
1655323200000|2022-06-15 20:00:00|13562.9|13555.9|13558.1|13551.1|13563.9|13556.9|13553.7|13546.7|89
1655323500000|2022-06-15 20:05:00|13556.6|13549.6|13567.1|13560.1|13570|13563|13555.9|13548.9|0
1655323800000|2022-06-15 20:10:00|13567.5|13560.5|13547.2|13540.2|13568.6|13561.6|13546.5|13539.5|0
1655324100000|2022-06-15 20:15:00|13548.3|13541.3|13542.5|13535.5|13553.9|13546.9|13541.1|13534.1|0
1655324400000|2022-06-15 20:20:00|13542.1|13535.1|13538.3|13531.3|13545.2|13538.2|13532.7|13525.7|0
1655324700000|2022-06-15 20:25:00|13538.7|13531.7|13540|13533|13542.7|13535.7|13537.9|13530.9|0
1655325000000|2022-06-15 20:30:00|13540.3|13533.3|13552.2|13545.2|13553.6|13546.6|13539.9|13532.9|0
1655325300000|2022-06-15 20:35:00|13552.1|13545.1|13559.6|13552.6|13564|13557|13551.8|13544.8|0
1655325600000|2022-06-15 20:40:00|13559.2|13552.2|13563.5|13556.5|13563.5|13556.5|13555.9|13548.9|0
1655325900000|2022-06-15 20:45:00|13562.1|13555.1|13562.8|13555.8|13562.8|13555.8|13552.9|13545.9|0
1655326200000|2022-06-15 20:50:00|13562.5|13555.5|13560.6|13553.6|13565|13558|13557|13550|0
1655326500000|2022-06-15 20:55:00|13560.3|13553.3|13552.3|13545.3|13562.1|13555.1|13550.8|13543.8|0
1655326800000|2022-06-15 21:00:00|13554.3|13547.3|13554|13547|13554.3|13547.3|13551.6|13544.6|0
1655327100000|2022-06-15 21:05:00|13554.3|13547.3|13555.7|13548.7|13556.4|13549.4|13554.3|13547.3|0
1655327400000|2022-06-15 21:10:00|13555.8|13548.8|13555.4|13548.4|13556.4|13549.4|13554.5|13547.5|0
1655327700000|2022-06-15 21:15:00|13555.1|13548.1|13557.7|13550.7|13557.7|13550.7|13555.1|13548.1|0
1655328000000|2022-06-15 21:20:00|13557.8|13550.8|13556|13549|13558.3|13551.3|13555.6|13548.6|0
1655328300000|2022-06-15 21:25:00|13555.9|13548.9|13559.6|13552.6|13559.7|13552.7|13555.9|13548.9|0
1655328600000|2022-06-15 21:30:00|13559.9|13552.9|13561.8|13554.8|13561.8|13554.8|13559.9|13552.9|0
1655328900000|2022-06-15 21:35:00|13561.9|13554.9|13564.3|13557.3|13564.6|13557.6|13561.9|13554.9|0
1655329200000|2022-06-15 21:40:00|13564.4|13557.4|13568.4|13561.4|13568.8|13561.8|13564.1|13557.1|0
1655329500000|2022-06-15 21:45:00|13568.1|13561.1|13571.4|13564.4|13571.4|13564.4|13566.8|13559.8|0
1655329800000|2022-06-15 21:50:00|13571.2|13564.2|13568.5|13561.5|13571.3|13564.3|13568.5|13561.5|0
1655330100000|2022-06-15 21:55:00|13568.9|13561.9|13570.8|13563.8|13570.9|13563.9|13568.9|13561.9|0
1655330400000|2022-06-15 22:00:00|13578.4|13571.4|13579.4|13572.4|13584.8|13577.8|13573.7|13566.7|0
1655330700000|2022-06-15 22:05:00|13579|13572|13583.6|13576.6|13583.9|13576.9|13577.2|13570.2|0
1655331000000|2022-06-15 22:10:00|13582.8|13575.8|13597.1|13590.1|13598.7|13591.7|13582.1|13575.1|0
1655331300000|2022-06-15 22:15:00|13597.5|13590.5|13612.2|13605.2|13613.2|13606.2|13597.4|13590.4|0
1655331600000|2022-06-15 22:20:00|13612.9|13605.9|13606|13599|13613.3|13606.3|13604.8|13597.8|0
1655331900000|2022-06-15 22:25:00|13606.4|13599.4|13607.5|13600.5|13609.3|13602.3|13602.2|13595.2|0
1655332200000|2022-06-15 22:30:00|13607.8|13600.8|13606.1|13599.1|13611|13604|13600.7|13593.7|0
1655332500000|2022-06-15 22:35:00|13606.2|13599.2|13602.9|13595.9|13606.2|13599.2|13600.5|13593.5|0
1655332800000|2022-06-15 22:40:00|13602.5|13595.5|13598.9|13591.9|13602.5|13595.5|13595.4|13588.4|0
1655333100000|2022-06-15 22:45:00|13599.3|13592.3|13597|13590|13599.7|13592.7|13595.6|13588.6|0
1655333400000|2022-06-15 22:50:00|13597.4|13590.4|13593.5|13586.5|13599.2|13592.2|13592|13585|0
1655333700000|2022-06-15 22:55:00|13592.8|13585.8|13603.3|13596.3|13604|13597|13592.8|13585.8|0
1655334000000|2022-06-15 23:00:00|13603.4|13596.4|13596.7|13589.7|13604.2|13597.2|13596.4|13589.4|0
1655334300000|2022-06-15 23:05:00|13597.1|13590.1|13597.4|13590.4|13599.2|13592.2|13595.6|13588.6|0
1655334600000|2022-06-15 23:10:00|13597|13590|13596.2|13589.2|13599.1|13592.1|13594.9|13587.9|0
1655334900000|2022-06-15 23:15:00|13595.5|13588.5|13594.6|13587.6|13595.5|13588.5|13592.7|13585.7|0
1655335200000|2022-06-15 23:20:00|13594.9|13587.9|13593.8|13586.8|13597.1|13590.1|13593.8|13586.8|0
1655335500000|2022-06-15 23:25:00|13594.2|13587.2|13598.5|13591.5|13599.3|13592.3|13593.5|13586.5|0
1655335800000|2022-06-15 23:30:00|13598.9|13591.9|13599.2|13592.2|13599.3|13592.3|13597.1|13590.1|0
1655336100000|2022-06-15 23:35:00|13601.4|13594.4|13610|13603|13610|13603|13601.4|13594.4|0
1655336400000|2022-06-15 23:40:00|13609.6|13602.6|13620.5|13613.5|13620.5|13613.5|13607.8|13600.8|0
1655336700000|2022-06-15 23:45:00|13621.2|13614.2|13622.8|13615.8|13626.4|13619.4|13618.4|13611.4|0
1655337000000|2022-06-15 23:50:00|13622.9|13615.9|13626.1|13619.1|13631.7|13624.7|13622.6|13615.6|0
1655337300000|2022-06-15 23:55:00|13626.9|13619.9|13632.1|13625.1|13632.8|13625.8|13626.1|13619.1|0
1655337600000|2022-06-16 00:00:00|13631|13624|13642.7|13635.7|13643.1|13636.1|13625.1|13618.1|0
1655337900000|2022-06-16 00:05:00|13643.1|13636.1|13638|13631|13643.5|13636.5|13630.8|13623.8|0
1655338200000|2022-06-16 00:10:00|13637.6|13630.6|13639|13632|13640.1|13633.1|13630.7|13623.7|0
1655338500000|2022-06-16 00:15:00|13638.3|13631.3|13644.8|13639.8|13650.8|13645.8|13634.8|13629|112
1655338800000|2022-06-16 00:20:00|13644.3|13639.3|13659.3|13654.3|13662.8|13657.8|13638.8|13633.8|23
1655339100000|2022-06-16 00:25:00|13658.8|13653.8|13654.8|13649.8|13660.3|13655.3|13649.8|13644.8|14
1655339400000|2022-06-16 00:30:00|13654.3|13649.3|13663.8|13658.8|13666.3|13661.3|13652.8|13647.8|39
1655339700000|2022-06-16 00:35:00|13663.3|13658.3|13655.8|13650.8|13665.8|13660.8|13655.8|13650.8|14
1655340000000|2022-06-16 00:40:00|13656.3|13651.3|13656.8|13651.8|13660.3|13655.3|13655.3|13650.3|10
1655340300000|2022-06-16 00:45:00|13657.3|13652.3|13656.3|13651.3|13659.3|13654.3|13655.8|13650.8|1
1655340600000|2022-06-16 00:50:00|13656.8|13651.8|13660.8|13655.8|13662.8|13657.8|13655.8|13650.8|6
1655340900000|2022-06-16 00:55:00|13662.3|13657.3|13649.8|13644.8|13662.3|13657.3|13649.8|13644.8|3
1655341200000|2022-06-16 01:00:00|13649.3|13644.3|13649.3|13644.3|13652.8|13647.8|13645.8|13640.8|19
1655341500000|2022-06-16 01:05:00|13647.8|13642.8|13658.8|13653.8|13662.8|13657.8|13647.8|13642.8|30
1655341800000|2022-06-16 01:10:00|13659.3|13654.3|13675.8|13670.8|13678.8|13673.8|13659.3|13654.3|41
1655342100000|2022-06-16 01:15:00|13675.3|13670.3|13668.3|13663.3|13676.8|13671.8|13665.8|13660.8|14
1655342400000|2022-06-16 01:20:00|13667.8|13662.8|13652.3|13647.3|13668.3|13663.3|13651.8|13646.8|15
1655342700000|2022-06-16 01:25:00|13651.8|13646.8|13648.3|13643.3|13655.3|13650.3|13647.3|13642.3|14
1655343000000|2022-06-16 01:30:00|13648.8|13643.8|13637.3|13632.3|13650.8|13645.8|13634.3|13629.3|14
1655343300000|2022-06-16 01:35:00|13638.8|13633.8|13622.3|13617.3|13644.8|13639.8|13620.8|13615.8|81
1655343600000|2022-06-16 01:40:00|13621.8|13616.8|13606.8|13601.8|13621.8|13616.8|13606.8|13601.8|34
1655343900000|2022-06-16 01:45:00|13606.3|13601.3|13606.8|13601.8|13609.8|13604.8|13592.3|13587.3|50
1655344200000|2022-06-16 01:50:00|13607.3|13602.3|13612.3|13607.3|13616.3|13611.3|13602.3|13597.3|7
1655344500000|2022-06-16 01:55:00|13612.8|13607.8|13606.3|13601.3|13614.8|13609.8|13601.8|13596.8|11
1655344800000|2022-06-16 02:00:00|13605.8|13600.8|13616.3|13611.3|13616.3|13611.3|13605.3|13600.3|1
1655345100000|2022-06-16 02:05:00|13615.8|13610.8|13592.8|13587.8|13615.8|13610.8|13592.8|13587.8|11
1655345400000|2022-06-16 02:10:00|13593.3|13588.3|13595.3|13590.3|13598.8|13593.8|13586.3|13581.3|18
1655345700000|2022-06-16 02:15:00|13594.8|13589.8|13590.3|13585.3|13601.8|13596.8|13589.8|13584.8|11
1655346000000|2022-06-16 02:20:00|13589.8|13584.8|13587.8|13582.8|13595.8|13590.8|13587.3|13582.3|6
1655346300000|2022-06-16 02:25:00|13587.3|13582.3|13582.8|13577.8|13591.8|13586.8|13579.8|13574.8|14
1655346600000|2022-06-16 02:30:00|13582.3|13577.3|13592.8|13587.8|13595.8|13590.8|13581.8|13576.8|2
1655346900000|2022-06-16 02:35:00|13593.3|13588.3|13595.3|13590.3|13598.3|13593.3|13590.8|13585.8|10
1655347200000|2022-06-16 02:40:00|13595.8|13590.8|13606.8|13601.8|13607.3|13602.3|13593.8|13588.8|6
1655347500000|2022-06-16 02:45:00|13607.3|13602.3|13608.3|13603.3|13614.8|13609.8|13605.8|13600.8|1
1655347800000|2022-06-16 02:50:00|13608.8|13603.8|13605.8|13600.8|13613.3|13608.3|13605.3|13600.3|4
1655348100000|2022-06-16 02:55:00|13606.3|13601.3|13607.3|13602.3|13607.8|13602.8|13602.3|13597.3|2
1655348400000|2022-06-16 03:00:00|13606.3|13601.3|13608.3|13603.3|13608.8|13603.8|13603.8|13598.8|0
1655348700000|2022-06-16 03:05:00|13608.8|13603.8|13611.3|13606.3|13611.3|13606.3|13605.3|13600.3|5
1655349000000|2022-06-16 03:10:00|13610.8|13605.8|13612.8|13607.8|13613.8|13608.8|13608.3|13603.3|9
1655349300000|2022-06-16 03:15:00|13613.3|13608.3|13610.8|13605.8|13616.8|13611.8|13607.3|13602.3|13
1655349600000|2022-06-16 03:20:00|13610.3|13605.3|13619.3|13614.3|13619.3|13614.3|13610.3|13605.3|3
1655349900000|2022-06-16 03:25:00|13619.8|13614.8|13616.8|13611.8|13620.8|13615.8|13613.8|13608.8|3
1655350200000|2022-06-16 03:30:00|13617.3|13612.3|13611.3|13606.3|13618.3|13613.3|13611.3|13606.3|1
1655350500000|2022-06-16 03:35:00|13611.8|13606.8|13596.3|13591.3|13612.3|13607.3|13594.8|13589.8|18
1655350800000|2022-06-16 03:40:00|13596.8|13591.8|13592.3|13587.3|13597.3|13592.3|13588.3|13583.3|1
1655351100000|2022-06-16 03:45:00|13591.8|13586.8|13586.8|13581.8|13595.8|13590.8|13586.3|13581.3|3
1655351400000|2022-06-16 03:50:00|13587.3|13582.3|13580.8|13575.8|13589.3|13584.3|13579.8|13574.8|9
1655351700000|2022-06-16 03:55:00|13580.3|13575.3|13581.3|13576.3|13583.3|13578.3|13578.3|13573.3|2
1655352000000|2022-06-16 04:00:00|13581.8|13576.8|13571.8|13566.8|13588.3|13583.3|13570.3|13565.3|15
1655352300000|2022-06-16 04:05:00|13572.3|13567.3|13574.8|13569.8|13578.8|13573.8|13571.3|13566.3|2
1655352600000|2022-06-16 04:10:00|13574.3|13569.3|13578.3|13573.3|13580.8|13575.8|13569.8|13564.8|16
1655352900000|2022-06-16 04:15:00|13578.8|13573.8|13570.3|13565.3|13579.8|13574.8|13569.8|13564.8|8
1655353200000|2022-06-16 04:20:00|13569.8|13564.8|13567.8|13562.8|13581.3|13576.3|13566.8|13561.8|27
1655353500000|2022-06-16 04:25:00|13568.3|13563.3|13573.3|13568.3|13578.8|13573.8|13568.3|13563.3|14
1655353800000|2022-06-16 04:30:00|13573.8|13568.8|13583.3|13578.3|13583.8|13578.8|13570.3|13565.3|8
1655354100000|2022-06-16 04:35:00|13582.8|13577.8|13584.3|13579.3|13584.8|13579.8|13580.8|13575.8|5
1655354400000|2022-06-16 04:40:00|13583.8|13578.8|13566.3|13561.3|13584.3|13579.3|13566.3|13561.3|7
1655354700000|2022-06-16 04:45:00|13566.8|13561.8|13566.3|13561.3|13571.3|13566.3|13565.8|13560.8|22
1655355000000|2022-06-16 04:50:00|13565.8|13560.8|13564.3|13559.3|13566.3|13561.3|13560.8|13555.8|12
1655355300000|2022-06-16 04:55:00|13563.8|13558.8|13557.3|13552.3|13570.3|13565.3|13556.8|13551.8|27
1655355600000|2022-06-16 05:00:00|13556.8|13551.8|13550.8|13545.8|13558.8|13553.8|13547.3|13542.3|58
1655355900000|2022-06-16 05:05:00|13551.3|13546.3|13542.3|13537.3|13551.3|13546.3|13538.8|13533.8|21
1655356200000|2022-06-16 05:10:00|13542.8|13537.8|13526.3|13521.3|13545.3|13540.3|13520.3|13515.3|45
1655356500000|2022-06-16 05:15:00|13526.8|13521.8|13533.8|13528.8|13536.3|13531.3|13523.8|13518.8|16
1655356800000|2022-06-16 05:20:00|13533.3|13528.3|13537.8|13532.8|13544.8|13539.8|13532.8|13527.8|35
1655357100000|2022-06-16 05:25:00|13538.3|13533.3|13546.3|13541.3|13551.3|13546.3|13538.3|13533.3|47
1655357400000|2022-06-16 05:30:00|13545.8|13540.8|13524.3|13519.3|13548.8|13543.8|13523.3|13518.3|33
1655357700000|2022-06-16 05:35:00|13524.8|13519.8|13519.3|13514.3|13526.8|13521.8|13508.8|13503.8|44
1655358000000|2022-06-16 05:40:00|13517.3|13512.3|13520.8|13515.8|13525.3|13520.3|13512.8|13507.8|38
1655358300000|2022-06-16 05:45:00|13521.3|13516.3|13518.8|13513.8|13521.3|13516.3|13509.3|13504.3|15
1655358600000|2022-06-16 05:50:00|13518.3|13513.3|13502.8|13497.8|13518.8|13513.8|13500.3|13495.3|37
1655358900000|2022-06-16 05:55:00|13502.3|13497.3|13510.3|13505.3|13512.8|13507.8|13502.3|13497.3|31
1655359200000|2022-06-16 06:00:00|13509.2|13506.4|13532.7|13529.9|13543.2|13540.4|13504.7|13501.9|345
1655359500000|2022-06-16 06:05:00|13533.2|13530.4|13521.2|13518.4|13535.2|13532.4|13514.2|13511.4|148
1655359800000|2022-06-16 06:10:00|13520.7|13517.9|13524.2|13521.4|13533.2|13530.4|13512.2|13509.4|97
1655360100000|2022-06-16 06:15:00|13523.7|13520.9|13505.7|13502.9|13533.7|13530.9|13502.7|13499.9|151
1655360400000|2022-06-16 06:20:00|13505.2|13502.4|13495.2|13492.4|13510.2|13507.4|13491.2|13488.4|183
1655360700000|2022-06-16 06:25:00|13495.7|13492.9|13482.2|13479.4|13502.7|13499.9|13481.2|13478.4|114
1655361000000|2022-06-16 06:30:00|13483.2|13480.4|13452.2|13449.4|13483.7|13480.9|13440.2|13437.4|263
1655361300000|2022-06-16 06:35:00|13451.7|13448.9|13439.7|13436.9|13457.2|13454.4|13438.2|13435.4|127
1655361600000|2022-06-16 06:40:00|13439.2|13436.4|13436.2|13433.4|13439.7|13436.9|13419.7|13416.9|203
1655361900000|2022-06-16 06:45:00|13436.7|13433.9|13461.2|13458.4|13463.2|13460.4|13435.2|13432.4|413
1655362200000|2022-06-16 06:50:00|13460.7|13457.9|13462.2|13459.4|13473.7|13470.9|13455.2|13452.4|235
1655362500000|2022-06-16 06:55:00|13462.7|13459.9|13450.7|13447.9|13468.2|13465.4|13443.2|13440.4|391
1655362800000|2022-06-16 07:00:00|13450|13448.6|13429.5|13428.1|13455|13453.6|13417.5|13416.1|830
1655363100000|2022-06-16 07:05:00|13428.5|13427.1|13416|13414.6|13435.5|13434.1|13409.5|13408.1|911
1655363400000|2022-06-16 07:10:00|13417|13415.6|13404.5|13403.1|13420|13418.6|13377.5|13376.1|1009
1655363700000|2022-06-16 07:15:00|13405|13403.6|13368.5|13367.1|13405.5|13404.1|13360.5|13359.1|712
1655364000000|2022-06-16 07:20:00|13369|13367.6|13322.5|13321.1|13372|13370.6|13321.5|13320.1|607
1655364300000|2022-06-16 07:25:00|13322|13320.6|13321.5|13320.1|13330.5|13329.1|13298|13296.6|769
1655364600000|2022-06-16 07:30:00|13321|13319.6|13229|13227.6|13322.5|13321.1|13183.5|13182.1|2578
1655364900000|2022-06-16 07:35:00|13228|13226.6|13216.5|13215.1|13241|13239.6|13197.5|13196.1|1682
1655365200000|2022-06-16 07:40:00|13217|13215.6|13249.5|13248.1|13250.5|13249.1|13203.5|13202.1|927
1655365500000|2022-06-16 07:45:00|13249|13247.6|13239|13237.6|13259.5|13258.1|13228.5|13227.1|955
1655365800000|2022-06-16 07:50:00|13238.5|13237.1|13219.5|13218.1|13239|13237.6|13202.5|13201.1|733
1655366100000|2022-06-16 07:55:00|13219|13217.6|13224.5|13223.1|13242.5|13241.1|13206.5|13205.1|656
1655366400000|2022-06-16 08:00:00|13224|13222.6|13272.5|13271.1|13278|13276.6|13214.5|13213.1|823
1655366700000|2022-06-16 08:05:00|13272|13270.6|13251.5|13250.1|13281|13279.6|13250.5|13249.1|987
1655367000000|2022-06-16 08:10:00|13251|13249.6|13230.5|13229.1|13252.5|13251.1|13226|13224.6|940
1655367300000|2022-06-16 08:15:00|13230|13228.6|13225|13223.6|13250|13248.6|13225|13223.6|300
1655367600000|2022-06-16 08:20:00|13224|13222.6|13228.5|13227.1|13235|13233.6|13206.5|13205.1|447
1655367900000|2022-06-16 08:25:00|13229|13227.6|13228.5|13227.1|13239|13237.6|13216.5|13215.1|479
1655368200000|2022-06-16 08:30:00|13229|13227.6|13208.5|13207.1|13232.5|13231.1|13207.5|13206.1|482
1655368500000|2022-06-16 08:35:00|13209|13207.6|13218.5|13217.1|13219|13217.6|13198.5|13197.1|247
1655368800000|2022-06-16 08:40:00|13218|13216.6|13195.5|13194.1|13218.5|13217.1|13193|13191.6|328
1655369100000|2022-06-16 08:45:00|13196|13194.6|13215|13213.6|13215.5|13214.1|13192|13190.6|342
1655369400000|2022-06-16 08:50:00|13216|13214.6|13181|13179.6|13216|13214.6|13176|13174.6|631
1655369700000|2022-06-16 08:55:00|13181.5|13180.1|13157.5|13156.1|13184.5|13183.1|13156.5|13155.1|467
1655370000000|2022-06-16 09:00:00|13156.5|13155.1|13131.5|13130.1|13157|13155.6|13131.5|13130.1|958
1655370300000|2022-06-16 09:05:00|13131|13129.6|13120|13118.6|13132.5|13131.1|13110.5|13109.1|1076
1655370600000|2022-06-16 09:10:00|13119.5|13118.1|13125.5|13124.1|13127.5|13126.1|13113|13111.6|950
1655370900000|2022-06-16 09:15:00|13125|13123.6|13135|13133.6|13146|13144.6|13124.5|13123.1|948
1655371200000|2022-06-16 09:20:00|13135.5|13134.1|13134.5|13133.1|13138.5|13137.1|13112|13110.6|647
1655371500000|2022-06-16 09:25:00|13134|13132.6|13137.5|13136.1|13155|13153.6|13132|13130.6|418
1655371800000|2022-06-16 09:30:00|13137|13135.6|13113.5|13112.1|13146|13144.6|13110|13108.6|573
1655372100000|2022-06-16 09:35:00|13113|13111.6|13095.5|13094.1|13121.5|13120.1|13091.5|13090.1|618
1655372400000|2022-06-16 09:40:00|13096|13094.6|13095|13093.6|13103.5|13102.1|13085|13083.6|541
1655372700000|2022-06-16 09:45:00|13095.5|13094.1|13111.5|13110.1|13113|13111.6|13084.5|13083.1|1160
1655373000000|2022-06-16 09:50:00|13111|13109.6|13111.5|13110.1|13112.5|13111.1|13093.5|13092.1|483
1655373300000|2022-06-16 09:55:00|13111|13109.6|13126.5|13125.1|13133|13131.6|13104.5|13103.1|424
1655373600000|2022-06-16 10:00:00|13126|13124.6|13131.5|13130.1|13132|13130.6|13108.5|13107.1|345
1655373900000|2022-06-16 10:05:00|13131|13129.6|13146.5|13145.1|13151.5|13150.1|13129|13127.6|481
1655374200000|2022-06-16 10:10:00|13147|13145.6|13131|13129.6|13153|13151.6|13130|13128.6|314
1655374500000|2022-06-16 10:15:00|13131.5|13130.1|13140.5|13139.1|13141|13139.6|13123.5|13122.1|175
1655374800000|2022-06-16 10:20:00|13140|13138.6|13110.2|13108.8|13140.2|13138.8|13107.7|13106.3|267
1655375100000|2022-06-16 10:25:00|13109.7|13108.3|13107.2|13105.8|13115.2|13113.8|13105.7|13104.3|407
1655375400000|2022-06-16 10:30:00|13106.7|13105.3|13100.2|13098.8|13114.2|13112.8|13098.2|13096.8|207
1655375700000|2022-06-16 10:35:00|13099.7|13098.3|13101.2|13099.8|13107.2|13105.8|13098.7|13097.3|403
1655376000000|2022-06-16 10:40:00|13100.7|13099.3|13104.2|13102.8|13106.2|13104.8|13097.7|13096.3|295
1655376300000|2022-06-16 10:45:00|13103.7|13102.3|13098.7|13097.3|13106.2|13104.8|13091.2|13089.8|193
1655376600000|2022-06-16 10:50:00|13098.2|13096.8|13097.2|13095.8|13105.2|13103.8|13080.7|13079.3|291
1655376900000|2022-06-16 10:55:00|13096.7|13095.3|13086.7|13085.3|13100.2|13098.8|13080.7|13079.3|193
1655377200000|2022-06-16 11:00:00|13085.2|13083.8|13095.2|13093.8|13113.7|13112.3|13085.2|13083.8|297
1655377500000|2022-06-16 11:05:00|13096.2|13094.8|13105.2|13103.8|13112.2|13110.8|13093.2|13091.8|172
1655377800000|2022-06-16 11:10:00|13106.2|13104.8|13092.2|13090.8|13108.2|13106.8|13091.7|13090.3|250
1655378100000|2022-06-16 11:15:00|13091.7|13090.3|13082.2|13080.8|13093.2|13091.8|13075.2|13073.8|206
1655378400000|2022-06-16 11:20:00|13082.7|13081.3|13098.2|13096.8|13102.2|13100.8|13079.2|13077.8|219
1655378700000|2022-06-16 11:25:00|13097.2|13095.8|13138.7|13137.3|13148.7|13147.3|13091.2|13089.8|537
1655379000000|2022-06-16 11:30:00|13139.2|13137.8|13130.2|13128.8|13139.7|13138.3|13113.7|13112.3|212
1655379300000|2022-06-16 11:35:00|13128.2|13126.8|13135.2|13133.8|13147.2|13145.8|13128.2|13126.8|248
1655379600000|2022-06-16 11:40:00|13135.7|13134.3|13101.2|13099.8|13136.2|13134.8|13099.2|13097.8|257
1655379900000|2022-06-16 11:45:00|13101.7|13100.3|13076.2|13074.8|13102.2|13100.8|13075.7|13074.3|199
1655380200000|2022-06-16 11:50:00|13076.7|13075.3|13071.2|13069.8|13087.2|13085.8|13071.2|13069.8|270
1655380500000|2022-06-16 11:55:00|13071.7|13070.3|13090.7|13089.3|13095.2|13093.8|13065.2|13063.8|358
1655380800000|2022-06-16 12:00:00|13090.2|13088.8|13129.7|13128.3|13135.7|13134.3|13087.2|13085.8|246
1655381100000|2022-06-16 12:05:00|13129.2|13127.8|13153.2|13151.8|13156.2|13154.8|13128.2|13126.8|487
1655381400000|2022-06-16 12:10:00|13153.7|13152.3|13152.2|13150.8|13162.7|13161.3|13148.2|13146.8|464
1655381700000|2022-06-16 12:15:00|13151.7|13150.3|13124.2|13122.8|13161.2|13159.8|13122.2|13120.8|475
1655382000000|2022-06-16 12:20:00|13124.7|13123.3|13143.2|13141.8|13145.2|13143.8|13124.7|13123.3|445
1655382300000|2022-06-16 12:25:00|13142.2|13140.8|13129.2|13127.8|13146.2|13144.8|13125.7|13124.3|425
1655382600000|2022-06-16 12:30:00|13129.7|13128.3|13132.7|13131.3|13147.7|13146.3|13123.2|13121.8|301
1655382900000|2022-06-16 12:35:00|13133.2|13131.8|13157.2|13155.8|13159.7|13158.3|13126.7|13125.3|357
1655383200000|2022-06-16 12:40:00|13157.7|13156.3|13138.2|13136.8|13158.2|13156.8|13135.2|13133.8|269
1655383500000|2022-06-16 12:45:00|13137.7|13136.3|13118.7|13117.3|13146.2|13144.8|13115.2|13113.8|258
1655383800000|2022-06-16 12:50:00|13119.2|13117.8|13130.2|13128.8|13136.7|13135.3|13115.2|13113.8|168
1655384100000|2022-06-16 12:55:00|13129.7|13128.3|13118.2|13116.8|13132.2|13130.8|13113.2|13111.8|155
1655384400000|2022-06-16 13:00:00|13119.2|13117.8|13125.2|13123.8|13131.2|13129.8|13107.2|13105.8|407
1655384700000|2022-06-16 13:05:00|13124.7|13123.3|13123.2|13121.8|13129.2|13127.8|13106.2|13104.8|286
1655385000000|2022-06-16 13:10:00|13122.7|13121.3|13115.2|13113.8|13123.2|13121.8|13114.7|13113.3|174
1655385300000|2022-06-16 13:15:00|13115.7|13114.3|13117.2|13115.8|13124.7|13123.3|13107.7|13106.3|159
1655385600000|2022-06-16 13:20:00|13116.7|13115.3|13097.2|13095.8|13117.2|13115.8|13094.7|13093.3|247
1655385900000|2022-06-16 13:25:00|13096.7|13095.3|13086.2|13084.8|13108.7|13107.3|13085.7|13084.3|423
1655386200000|2022-06-16 13:30:00|13087.2|13085.8|13072.2|13070.8|13107.7|13106.3|13068.7|13067.3|452
1655386500000|2022-06-16 13:35:00|13071.7|13070.3|13061.7|13060.3|13087.2|13085.8|13055.7|13054.3|571
1655386800000|2022-06-16 13:40:00|13062.2|13060.8|13063.2|13061.8|13082.7|13081.3|13056.2|13054.8|524
1655387100000|2022-06-16 13:45:00|13062.7|13061.3|13081.7|13080.3|13094.7|13093.3|13060.2|13058.8|482
1655387400000|2022-06-16 13:50:00|13082.2|13080.8|13060.2|13058.8|13083.7|13082.3|13054.2|13052.8|527
1655387700000|2022-06-16 13:55:00|13059.7|13058.3|13068.2|13066.8|13082.2|13080.8|13053.2|13051.8|508
1655388000000|2022-06-16 14:00:00|13067.7|13066.3|13063.7|13062.3|13078.7|13077.3|13051.7|13050.3|241
1655388300000|2022-06-16 14:05:00|13064.2|13062.8|13075.7|13074.3|13076.2|13074.8|13054.2|13052.8|553
1655388600000|2022-06-16 14:10:00|13075.2|13073.8|13055.2|13053.8|13078.2|13076.8|13055.2|13053.8|328
1655388900000|2022-06-16 14:15:00|13054.7|13053.3|13037.2|13035.8|13069.2|13067.8|13035.7|13034.3|430
1655389200000|2022-06-16 14:20:00|13036.7|13035.3|13062.7|13061.3|13064.2|13062.8|13033.2|13031.8|322
1655389500000|2022-06-16 14:25:00|13062.2|13060.8|13070.6|13069.2|13081.7|13080.3|13058.6|13057.2|463
1655389800000|2022-06-16 14:30:00|13071.1|13069.7|13071.6|13070.2|13081.1|13079.7|13053.6|13052.2|476
1655390100000|2022-06-16 14:35:00|13070.6|13069.2|13044.6|13043.2|13070.6|13069.2|13042.6|13041.2|378
1655390400000|2022-06-16 14:40:00|13044.1|13042.7|13029.1|13027.7|13045.6|13044.2|13026.6|13025.2|581
1655390700000|2022-06-16 14:45:00|13028.6|13027.2|13017.6|13016.2|13034.6|13033.2|13016.6|13015.2|374
1655391000000|2022-06-16 14:50:00|13017.1|13015.7|13020.6|13019.2|13022.1|13020.7|13006.6|13005.2|486
1655391300000|2022-06-16 14:55:00|13020.1|13018.7|13022.6|13021.2|13028.6|13027.2|13017.1|13015.7|312
1655391600000|2022-06-16 15:00:00|13022.1|13020.7|13046.1|13044.7|13048.1|13046.7|13019.6|13018.2|427
1655391900000|2022-06-16 15:05:00|13046.6|13045.2|13045.6|13044.2|13047.6|13046.2|13032.6|13031.2|378
1655392200000|2022-06-16 15:10:00|13046.1|13044.7|13068.6|13067.2|13068.6|13067.2|13044.1|13042.7|386
1655392500000|2022-06-16 15:15:00|13068.1|13066.7|13061.6|13060.2|13076.1|13074.7|13057.1|13055.7|455
1655392800000|2022-06-16 15:20:00|13062.1|13060.7|13059.1|13057.7|13066.6|13065.2|13046.1|13044.7|557
1655393100000|2022-06-16 15:25:00|13059.6|13058.2|13054.6|13053.2|13082.1|13080.7|13053.6|13052.2|1311
1655393400000|2022-06-16 15:30:00|13055.3|13052.5|13033.8|13031|13062.3|13059.5|13029.3|13026.5|1306
1655393700000|2022-06-16 15:35:00|13032.8|13030|13033.8|13031|13037.3|13034.5|13015.8|13013|1018
1655394000000|2022-06-16 15:40:00|13032.8|13030|13009.8|13007|13033.3|13030.5|12995.8|12993|405
1655394300000|2022-06-16 15:45:00|13010.3|13007.5|13011.3|13008.5|13012.3|13009.5|12999.8|12997|319
1655394600000|2022-06-16 15:50:00|13013.3|13010.5|13010.3|13007.5|13017.3|13014.5|12998.3|12995.5|204
1655394900000|2022-06-16 15:55:00|13009.8|13007|13033.3|13030.5|13033.3|13030.5|13008.8|13006|242
1655395200000|2022-06-16 16:00:00|13032.8|13030|13016.3|13013.5|13038.3|13035.5|13011.8|13009|211
1655395500000|2022-06-16 16:05:00|13016.8|13014|12998.3|12995.5|13020.8|13018|12995.3|12992.5|176
1655395800000|2022-06-16 16:10:00|12997.8|12995|12989.3|12986.5|13011.3|13008.5|12986.3|12983.5|147
1655396100000|2022-06-16 16:15:00|12988.8|12986|12995.3|12992.5|13010.3|13007.5|12986.3|12983.5|147
1655396400000|2022-06-16 16:20:00|12994.8|12992|12999.3|12996.5|13006.3|13003.5|12987.3|12984.5|109
1655396700000|2022-06-16 16:25:00|12999.8|12997|13014.3|13011.5|13015.3|13012.5|12995.3|12992.5|96
1655397000000|2022-06-16 16:30:00|13014.8|13012|13018.8|13016|13026.3|13023.5|13003.3|13000.5|89
1655397300000|2022-06-16 16:35:00|13018.3|13015.5|13011.3|13008.5|13018.3|13015.5|12999.8|12997|70
1655397600000|2022-06-16 16:40:00|13010.8|13008|13039.8|13037|13042.8|13040|13009.3|13006.5|115
1655397900000|2022-06-16 16:45:00|13039.3|13036.5|13052.3|13049.5|13055.3|13052.5|13032.3|13029.5|130
1655398200000|2022-06-16 16:50:00|13051.8|13049|13045.8|13043|13056.8|13054|13039.3|13036.5|125
1655398500000|2022-06-16 16:55:00|13046.3|13043.5|13043.3|13040.5|13047.3|13044.5|13030.8|13028|119
1655398800000|2022-06-16 17:00:00|13043.8|13041|13036.3|13033.5|13054.8|13052|13030.3|13027.5|92
1655399100000|2022-06-16 17:05:00|13036.8|13034|13056.3|13053.5|13062.3|13059.5|13028.8|13026|104
1655399400000|2022-06-16 17:10:00|13056.8|13054|13055.3|13052.5|13063.3|13060.5|13045.8|13043|89
1655399700000|2022-06-16 17:15:00|13055.8|13053|13054.3|13051.5|13065.3|13062.5|13046.3|13043.5|76
1655400000000|2022-06-16 17:20:00|13053.8|13051|13036.3|13033.5|13057.8|13055|13031.8|13029|100
1655400300000|2022-06-16 17:25:00|13036.8|13034|13064.8|13062|13072.3|13069.5|13031.3|13028.5|306
1655400600000|2022-06-16 17:30:00|13064.3|13061.5|13075.8|13073|13078.3|13075.5|13051.3|13048.5|287
1655400900000|2022-06-16 17:35:00|13076.8|13074|13061.8|13059|13077.8|13075|13049.3|13046.5|136
1655401200000|2022-06-16 17:40:00|13061.3|13058.5|13036.3|13033.5|13064.3|13061.5|13034.8|13032|172
1655401500000|2022-06-16 17:45:00|13035.8|13033|13035.8|13033|13040.3|13037.5|13026.8|13024|146
1655401800000|2022-06-16 17:50:00|13035.3|13032.5|13029.8|13027|13037.3|13034.5|13026.3|13023.5|87
1655402100000|2022-06-16 17:55:00|13029.3|13026.5|13006.8|13004|13032.8|13030|13004.8|13002|79
1655402400000|2022-06-16 18:00:00|13006.3|13003.5|13002.8|13000|13014.3|13011.5|13002.8|13000|121
1655402700000|2022-06-16 18:05:00|13003.3|13000.5|12989.8|12987|13005.3|13002.5|12987.3|12984.5|80
1655403000000|2022-06-16 18:10:00|12988.8|12986|12996.8|12994|12998.3|12995.5|12988.8|12986|115
1655403300000|2022-06-16 18:15:00|12996.3|12993.5|12996.3|12993.5|12997.8|12995|12989.8|12987|31
1655403600000|2022-06-16 18:20:00|12995.8|12993|12986.8|12984|12997.3|12994.5|12984.8|12982|70
1655403900000|2022-06-16 18:25:00|12986.3|12983.5|12985.3|12982.5|12990.3|12987.5|12984.8|12982|35
1655404200000|2022-06-16 18:30:00|12984.8|12982|12982.3|12979.5|12992.8|12990|12975.8|12973|130
1655404500000|2022-06-16 18:35:00|12982.8|12980|12977.3|12974.5|12984.8|12982|12973.8|12971|66
1655404800000|2022-06-16 18:40:00|12977.8|12975|12977.8|12975|12997.8|12995|12975.8|12973|121
1655405100000|2022-06-16 18:45:00|12978.3|12975.5|12957.8|12955|12986.3|12983.5|12956.8|12954|84
1655405400000|2022-06-16 18:50:00|12958.3|12955.5|12947.8|12945|12962.8|12960|12944.8|12942|193
1655405700000|2022-06-16 18:55:00|12948.3|12945.5|12955.3|12952.5|12956.8|12954|12946.3|12943.5|76
1655406000000|2022-06-16 19:00:00|12954.8|12952|12974.8|12972|12981.3|12978.5|12953.8|12951|97
1655406300000|2022-06-16 19:05:00|12974.3|12971.5|12994.3|12991.5|12994.3|12991.5|12963.8|12961|100
1655406600000|2022-06-16 19:10:00|12994.8|12992|12982.3|12979.5|13004.8|13002|12976.8|12974|144
1655406900000|2022-06-16 19:15:00|12980.8|12978|12987.8|12985|12988.8|12986|12969.8|12967|75
1655407200000|2022-06-16 19:20:00|12987.3|12984.5|12988.3|12985.5|12998.8|12996|12986.8|12984|75
1655407500000|2022-06-16 19:25:00|12988.8|12986|12998.8|12996|13008.8|13006|12983.8|12981|107
1655407800000|2022-06-16 19:30:00|12998.3|12995.5|12967.3|12964.5|13002.3|12999.5|12966.3|12963.5|140
1655408100000|2022-06-16 19:35:00|12966.8|12964|12978.8|12976|12981.8|12979|12966.8|12964|91
1655408400000|2022-06-16 19:40:00|12978.3|12975.5|12975.8|12973|12994.8|12992|12974.3|12971.5|198
1655408700000|2022-06-16 19:45:00|12976.3|12973.5|12961.8|12959|12982.8|12980|12957.8|12955|215
1655409000000|2022-06-16 19:50:00|12962.3|12959.5|12979.3|12976.5|12979.8|12977|12962.3|12959.5|234
1655409300000|2022-06-16 19:55:00|12980.3|12977.5|12992.3|12989.5|12997.8|12995|12972.8|12970|433
1655409600000|2022-06-16 20:00:00|12992|12985|12981|12974|12997.3|12990.3|12977.1|12970.1|42
1655409900000|2022-06-16 20:05:00|12980.3|12973.3|12970.1|12963.1|13000.1|12993.1|12969|12962|0
1655410200000|2022-06-16 20:10:00|12970.8|12963.8|13006.3|12999.3|13006.3|12999.3|12969.9|12962.9|0
1655410500000|2022-06-16 20:15:00|13007.7|13000.7|12980.8|12973.8|13007.7|13000.7|12979.4|12972.4|0
1655410800000|2022-06-16 20:20:00|12981.5|12974.5|12986|12979|12986.3|12979.3|12978.4|12971.4|0
1655411100000|2022-06-16 20:25:00|12985.6|12978.6|12993.6|12986.6|12993.9|12986.9|12980.5|12973.5|0
1655411400000|2022-06-16 20:30:00|12993.9|12986.9|12990.5|12983.5|12998.2|12991.2|12990.5|12983.5|0
1655411700000|2022-06-16 20:35:00|12991.2|12984.2|12988.8|12981.8|12993.7|12986.7|12988.1|12981.1|0
1655412000000|2022-06-16 20:40:00|12989.5|12982.5|12988.1|12981.1|12991|12984|12986.7|12979.7|0
1655412300000|2022-06-16 20:45:00|12988.4|12981.4|13004.2|12997.2|13005.8|12998.8|12988.4|12981.4|0
1655412600000|2022-06-16 20:50:00|13004.5|12997.5|13009.7|13002.7|13013.5|13006.5|13003.5|12996.5|0
1655412900000|2022-06-16 20:55:00|13010.4|13003.4|13008.8|13001.8|13013.3|13006.3|13006.1|12999.1|0
1655413200000|2022-06-16 21:00:00|13008.9|13001.9|13011.9|13004.9|13011.9|13004.9|13006.9|12999.9|0
1655413500000|2022-06-16 21:05:00|13011.8|13004.8|13011.7|13004.7|13012.4|13005.4|13010.3|13003.3|0
1655413800000|2022-06-16 21:10:00|13010.9|13003.9|13012.4|13005.4|13012.5|13005.5|13010.9|13003.9|0
1655414100000|2022-06-16 21:15:00|13011.2|13004.2|13012.2|13005.2|13012.4|13005.4|13011.1|13004.1|0
1655414400000|2022-06-16 21:20:00|13012.3|13005.3|13013.6|13006.6|13014.1|13007.1|13012.3|13005.3|0
1655414700000|2022-06-16 21:25:00|13013.3|13006.3|13013.8|13006.8|13013.8|13006.8|13012.1|13005.1|0
1655415000000|2022-06-16 21:30:00|13013.7|13006.7|13016|13009|13016.9|13009.9|13013.7|13006.7|0
1655415300000|2022-06-16 21:35:00|13015.8|13008.8|13015.1|13008.1|13015.8|13008.8|13014.8|13007.8|0
1655415600000|2022-06-16 21:40:00|13015|13008|13017|13010|13017|13010|13014.8|13007.8|0
1655415900000|2022-06-16 21:45:00|13016.5|13009.5|13013.6|13006.6|13016.5|13009.5|13013.6|13006.6|0
1655416200000|2022-06-16 21:50:00|13015.5|13008.5|13015.6|13008.6|13016.9|13009.9|13013.6|13006.6|0
1655416500000|2022-06-16 21:55:00|13015.9|13008.9|13017.7|13010.7|13018.2|13011.2|13015.6|13008.6|0
1655416800000|2022-06-16 22:00:00|13019.8|13012.8|13030.6|13023.6|13033.6|13026.6|13019.8|13012.8|0
1655417100000|2022-06-16 22:05:00|13032.5|13025.5|13016.1|13009.1|13034.9|13027.9|13016.1|13009.1|0
1655417400000|2022-06-16 22:10:00|13016.8|13009.8|13014.3|13007.3|13019.6|13012.6|13012.6|13005.6|0
1655417700000|2022-06-16 22:15:00|13014.7|13007.7|13011.2|13004.2|13016.1|13009.1|13009.7|13002.7|0
1655418000000|2022-06-16 22:20:00|13011.9|13004.9|13023.2|13016.2|13024.7|13017.7|13011.2|13004.2|0
1655418300000|2022-06-16 22:25:00|13022.5|13015.5|13029.5|13022.5|13029.8|13022.8|13019.2|13012.2|0
1655418600000|2022-06-16 22:30:00|13029.8|13022.8|13026.5|13019.5|13030.2|13023.2|13021.6|13014.6|0
1655418900000|2022-06-16 22:35:00|13025.8|13018.8|13028|13021|13028|13021|13018.1|13011.1|0
1655419200000|2022-06-16 22:40:00|13028.3|13021.3|13022.9|13015.9|13028.7|13021.7|13021.4|13014.4|0
1655419500000|2022-06-16 22:45:00|13022.2|13015.2|13017.7|13010.7|13022.2|13015.2|13017|13010|0
1655419800000|2022-06-16 22:50:00|13018|13011|13018.4|13011.4|13022|13015|13017|13010|0
1655420100000|2022-06-16 22:55:00|13017.7|13010.7|13010.9|13003.9|13019|13012|13010.9|13003.9|0
1655420400000|2022-06-16 23:00:00|13011.6|13004.6|13018.7|13011.7|13019.1|13012.1|13011.6|13004.6|0
1655420700000|2022-06-16 23:05:00|13019.4|13012.4|13017.3|13010.3|13020.1|13013.1|13015.2|13008.2|0
1655421000000|2022-06-16 23:10:00|13016.9|13009.9|13014.5|13007.5|13018.3|13011.3|13012.3|13005.3|0
1655421300000|2022-06-16 23:15:00|13015.2|13008.2|12999.5|12992.5|13016.2|13009.2|12999.5|12992.5|0
1655421600000|2022-06-16 23:20:00|12996.7|12989.7|12990.1|12983.1|12997.4|12990.4|12988|12981|0
1655421900000|2022-06-16 23:25:00|12990.8|12983.8|12995.7|12988.7|12997.8|12990.8|12990.8|12983.8|0
1655422200000|2022-06-16 23:30:00|12994.2|12987.2|13003.5|12996.5|13006.7|12999.7|12992.1|12985.1|0
1655422500000|2022-06-16 23:35:00|13003.2|12996.2|12998.9|12991.9|13004.6|12997.6|12997.5|12990.5|0
1655422800000|2022-06-16 23:40:00|13000.7|12993.7|13002.4|12995.4|13003.2|12996.2|12997.4|12990.4|0
1655423100000|2022-06-16 23:45:00|13003.1|12996.1|13013.2|13006.2|13013.9|13006.9|13001.7|12994.7|0
1655423400000|2022-06-16 23:50:00|13013.9|13006.9|13015.9|13008.9|13016.7|13009.7|13008.5|13001.5|0
1655423700000|2022-06-16 23:55:00|13016.6|13009.6|13008.4|13001.4|13016.6|13009.6|13006.3|12999.3|0
1655424000000|2022-06-17 00:00:00|13007.3|13000.3|12994.1|12987.1|13009.5|13002.5|12989.3|12982.3|0
1655424300000|2022-06-17 00:05:00|12993.7|12986.7|13014.3|13007.3|13014.3|13007.3|12989.9|12982.9|0
1655424600000|2022-06-17 00:10:00|13014|13007|13038.3|13031.3|13039|13032|13014|13007|0
1655424900000|2022-06-17 00:15:00|13038.6|13031.6|13068.9|13063.9|13072.9|13067.9|13038.6|13031.6|128
1655425200000|2022-06-17 00:20:00|13068.4|13063.4|13037.4|13032.4|13068.4|13063.4|13027.4|13022.4|81
1655425500000|2022-06-17 00:25:00|13037.9|13032.9|13044.9|13039.9|13052.9|13047.9|13027.9|13022.9|32
1655425800000|2022-06-17 00:30:00|13045.4|13040.4|13017.9|13012.9|13049.4|13044.4|13017.4|13012.4|24
1655426100000|2022-06-17 00:35:00|13014.9|13009.9|13009.4|13004.4|13031.9|13026.9|13007.9|13002.9|38
1655426400000|2022-06-17 00:40:00|13008.9|13003.9|13008.4|13003.4|13024.4|13019.4|13002.9|12997.9|27
1655426700000|2022-06-17 00:45:00|13008.9|13003.9|13021.4|13016.4|13021.4|13016.4|13008.9|13003.9|11
1655427000000|2022-06-17 00:50:00|13021.9|13016.9|13031.4|13026.4|13035.9|13030.9|13019.4|13014.4|18
1655427300000|2022-06-17 00:55:00|13031.9|13026.9|13031.9|13026.9|13034.4|13029.4|13025.9|13020.9|5
1655427600000|2022-06-17 01:00:00|13028.4|13023.4|13027.4|13022.4|13038.4|13033.4|13026.9|13021.9|17
1655427900000|2022-06-17 01:05:00|13027.9|13022.9|13049.4|13044.4|13053.9|13048.9|13027.9|13022.9|19
1655428200000|2022-06-17 01:10:00|13048.9|13043.9|13041.9|13036.9|13048.9|13043.9|13036.9|13031.9|12
1655428500000|2022-06-17 01:15:00|13042.4|13037.4|13048.9|13043.9|13054.4|13049.4|13042.4|13037.4|15
1655428800000|2022-06-17 01:20:00|13049.4|13044.4|13045.9|13040.9|13051.9|13046.9|13036.9|13031.9|10
1655429100000|2022-06-17 01:25:00|13046.4|13041.4|13041.4|13036.4|13047.4|13042.4|13037.9|13032.9|11
1655429400000|2022-06-17 01:30:00|13039.4|13034.4|13057.9|13052.9|13058.4|13053.4|13037.4|13032.4|31
1655429700000|2022-06-17 01:35:00|13058.4|13053.4|13056.4|13051.4|13064.9|13059.9|13044.4|13039.4|27
1655430000000|2022-06-17 01:40:00|13053.9|13048.9|13067.4|13062.4|13069.4|13064.4|13052.4|13047.4|38
1655430300000|2022-06-17 01:45:00|13067.9|13062.9|13070.4|13065.4|13072.4|13067.4|13062.9|13057.9|26
1655430600000|2022-06-17 01:50:00|13070.9|13065.9|13086.9|13081.9|13089.9|13084.9|13061.4|13056.4|45
1655430900000|2022-06-17 01:55:00|13088.9|13083.9|13090.4|13085.4|13099.4|13094.4|13087.9|13082.9|108
1655431200000|2022-06-17 02:00:00|13090.9|13085.9|13089.4|13084.4|13095.9|13090.9|13082.9|13077.9|35
1655431500000|2022-06-17 02:05:00|13089.9|13084.9|13083.9|13078.9|13092.9|13087.9|13083.9|13078.9|31
1655431800000|2022-06-17 02:10:00|13084.4|13079.4|13086.9|13081.9|13088.9|13083.9|13080.4|13075.4|30
1655432100000|2022-06-17 02:15:00|13086.4|13081.4|13076.9|13071.9|13087.4|13082.4|13074.9|13069.9|32
1655432400000|2022-06-17 02:20:00|13076.4|13071.4|13070.9|13065.9|13076.9|13071.9|13067.9|13062.9|52
1655432700000|2022-06-17 02:25:00|13071.4|13066.4|13076.9|13071.9|13078.9|13073.9|13071.4|13066.4|25
1655433000000|2022-06-17 02:30:00|13077.4|13072.4|13080.9|13075.9|13083.9|13078.9|13075.4|13070.4|33
1655433300000|2022-06-17 02:35:00|13080.4|13075.4|13071.9|13066.9|13080.4|13075.4|13070.9|13065.9|37
1655433600000|2022-06-17 02:40:00|13072.4|13067.4|13108.9|13103.9|13113.4|13108.4|13066.4|13061.4|103
1655433900000|2022-06-17 02:45:00|13109.4|13104.4|13088.4|13083.4|13114.4|13109.4|13086.9|13081.9|62
1655434200000|2022-06-17 02:50:00|13087.9|13082.9|13074.9|13069.9|13089.4|13084.4|13074.4|13069.4|41
1655434500000|2022-06-17 02:55:00|13075.9|13070.9|13073.4|13068.4|13076.9|13071.9|13064.4|13059.4|59
1655434800000|2022-06-17 03:00:00|13073.9|13068.9|13076.9|13071.9|13079.9|13074.9|13065.4|13060.4|40
1655435100000|2022-06-17 03:05:00|13077.4|13072.4|13070.4|13065.4|13082.4|13077.4|13070.4|13065.4|33
1655435400000|2022-06-17 03:10:00|13069.9|13064.9|13092.9|13087.9|13092.9|13087.9|13069.4|13064.4|54
1655435700000|2022-06-17 03:15:00|13092.4|13087.4|13098.4|13093.4|13102.9|13097.9|13091.9|13086.9|33
1655436000000|2022-06-17 03:20:00|13098.9|13093.9|13108.4|13103.4|13110.4|13105.4|13092.9|13087.9|47
1655436300000|2022-06-17 03:25:00|13108.9|13103.9|13104.4|13099.4|13117.4|13112.4|13102.9|13097.9|41
1655436600000|2022-06-17 03:30:00|13106.4|13101.4|13107.4|13102.4|13115.4|13110.4|13097.4|13092.4|23
1655436900000|2022-06-17 03:35:00|13107.9|13102.9|13115.9|13110.9|13119.4|13114.4|13103.4|13098.4|19
1655437200000|2022-06-17 03:40:00|13116.4|13111.4|13108.9|13103.9|13116.4|13111.4|13104.9|13099.9|2
1655437500000|2022-06-17 03:45:00|13108.4|13103.4|13101.9|13096.9|13108.4|13103.4|13097.4|13092.4|33
1655437800000|2022-06-17 03:50:00|13102.4|13097.4|13101.9|13096.9|13106.4|13101.4|13100.9|13095.9|10
1655438100000|2022-06-17 03:55:00|13101.4|13096.4|13094.9|13089.9|13103.4|13098.4|13093.9|13088.9|31
1655438400000|2022-06-17 04:00:00|13095.4|13090.4|13101.9|13096.9|13107.4|13102.4|13092.9|13087.9|29
1655438700000|2022-06-17 04:05:00|13102.4|13097.4|13113.4|13108.4|13116.9|13111.9|13099.4|13094.4|9
1655439000000|2022-06-17 04:10:00|13112.9|13107.9|13117.4|13112.4|13119.9|13114.9|13112.9|13107.9|21
1655439300000|2022-06-17 04:15:00|13116.9|13111.9|13150.9|13145.9|13152.9|13147.9|13114.4|13109.4|75
1655439600000|2022-06-17 04:20:00|13151.4|13146.4|13155.4|13150.4|13161.9|13156.9|13147.9|13142.9|62
1655439900000|2022-06-17 04:25:00|13155.9|13150.9|13161.4|13156.4|13164.4|13159.4|13152.4|13147.4|47
1655440200000|2022-06-17 04:30:00|13160.9|13155.9|13153.4|13148.4|13169.4|13164.4|13151.9|13146.9|151
1655440500000|2022-06-17 04:35:00|13152.9|13147.9|13161.4|13156.4|13169.9|13164.9|13151.9|13146.9|30
1655440800000|2022-06-17 04:40:00|13160.9|13155.9|13159.4|13154.4|13162.4|13157.4|13150.4|13145.4|37
1655441100000|2022-06-17 04:45:00|13159.9|13154.9|13171.9|13166.9|13172.4|13167.4|13156.9|13151.9|8
1655441400000|2022-06-17 04:50:00|13171.4|13166.4|13169.9|13164.9|13171.9|13166.9|13162.9|13157.9|20
1655441700000|2022-06-17 04:55:00|13169.4|13164.4|13160.4|13155.4|13170.9|13165.9|13159.4|13154.4|24
1655442000000|2022-06-17 05:00:00|13160.9|13155.9|13164.9|13159.9|13169.9|13164.9|13156.9|13151.9|29
1655442300000|2022-06-17 05:05:00|13164.4|13159.4|13161.4|13156.4|13170.9|13165.9|13159.4|13154.4|45
1655442600000|2022-06-17 05:10:00|13161.9|13156.9|13171.4|13166.4|13172.9|13167.9|13161.9|13156.9|28
1655442900000|2022-06-17 05:15:00|13172.4|13167.4|13167.4|13162.4|13175.4|13170.4|13162.9|13157.9|40
1655443200000|2022-06-17 05:20:00|13166.9|13161.9|13174.9|13169.9|13180.4|13175.4|13162.9|13157.9|17
1655443500000|2022-06-17 05:25:00|13174.4|13169.4|13178.4|13173.4|13178.9|13173.9|13169.9|13164.9|27
1655443800000|2022-06-17 05:30:00|13180.9|13175.9|13177.9|13172.9|13194.9|13189.9|13174.9|13169.9|101
1655444100000|2022-06-17 05:35:00|13178.4|13173.4|13178.9|13173.9|13182.4|13177.4|13172.4|13167.4|18
1655444400000|2022-06-17 05:40:00|13179.4|13174.4|13166.4|13161.4|13185.4|13180.4|13163.9|13158.9|52
1655444700000|2022-06-17 05:45:00|13166.9|13161.9|13166.9|13161.9|13168.9|13163.9|13150.9|13145.9|79
1655445000000|2022-06-17 05:50:00|13167.4|13162.4|13163.4|13158.4|13167.9|13162.9|13157.9|13152.9|47
1655445300000|2022-06-17 05:55:00|13163.9|13158.9|13150.4|13145.4|13168.9|13163.9|13149.9|13144.9|95
1655445600000|2022-06-17 06:00:00|13149.3|13146.5|13121.8|13119|13162.3|13159.5|13120.8|13118|635
1655445900000|2022-06-17 06:05:00|13121.3|13118.5|13094.3|13091.5|13121.3|13118.5|13073.3|13070.5|503
1655446200000|2022-06-17 06:10:00|13094.8|13092|13085.3|13082.5|13096.8|13094|13076.3|13073.5|401
1655446500000|2022-06-17 06:15:00|13084.8|13082|13101.3|13098.5|13104.3|13101.5|13077.3|13074.5|265
1655446800000|2022-06-17 06:20:00|13101.8|13099|13104.8|13102|13105.8|13103|13088.8|13086|223
1655447100000|2022-06-17 06:25:00|13105.3|13102.5|13128.3|13125.5|13128.8|13126|13101.8|13099|281
1655447400000|2022-06-17 06:30:00|13128.8|13126|13115.3|13112.5|13139.3|13136.5|13114.3|13111.5|342
1655447700000|2022-06-17 06:35:00|13115.8|13113|13131.3|13128.5|13131.8|13129|13110.8|13108|231
1655448000000|2022-06-17 06:40:00|13131.8|13129|13127.8|13125|13131.8|13129|13119.3|13116.5|153
1655448300000|2022-06-17 06:45:00|13128.3|13125.5|13130.3|13127.5|13142.8|13140|13127.8|13125|192
1655448600000|2022-06-17 06:50:00|13129.3|13126.5|13099.3|13096.5|13129.8|13127|13090.3|13087.5|468
1655448900000|2022-06-17 06:55:00|13098.8|13096|13089.8|13087|13110.3|13107.5|13089.8|13087|524
1655449200000|2022-06-17 07:00:00|13089.1|13087.7|13070.1|13068.7|13127.1|13125.7|13068.6|13067.2|2010
1655449500000|2022-06-17 07:05:00|13068.6|13067.2|13066.1|13064.7|13105.6|13104.2|13062.6|13061.2|922
1655449800000|2022-06-17 07:10:00|13065.6|13064.2|13057.6|13056.2|13071.6|13070.2|13043.6|13042.2|749
1655450100000|2022-06-17 07:15:00|13058.1|13056.7|13078.1|13076.7|13084.6|13083.2|13051.6|13050.2|770
1655450400000|2022-06-17 07:20:00|13077.6|13076.2|13129.6|13128.2|13137.1|13135.7|13063.1|13061.7|912
1655450700000|2022-06-17 07:25:00|13129.1|13127.7|13120.6|13119.2|13130.1|13128.7|13110.6|13109.2|667
1655451000000|2022-06-17 07:30:00|13120.1|13118.7|13087.1|13085.7|13121.1|13119.7|13084.6|13083.2|629
1655451300000|2022-06-17 07:35:00|13086.6|13085.2|13082.6|13081.2|13100.6|13099.2|13063.1|13061.7|750
1655451600000|2022-06-17 07:40:00|13083.4|13082|13054.4|13053|13083.4|13082|13020.4|13019|1162
1655451900000|2022-06-17 07:45:00|13055.4|13054|13108.4|13107|13121.4|13120|13052.9|13051.5|1096
1655452200000|2022-06-17 07:50:00|13107.9|13106.5|13102.9|13101.5|13122.4|13121|13095.9|13094.5|725
1655452500000|2022-06-17 07:55:00|13103.4|13102|13121.4|13120|13131.4|13130|13099.4|13098|504
1655452800000|2022-06-17 08:00:00|13120.9|13119.5|13118.4|13117|13129.9|13128.5|13107.4|13106|686
1655453100000|2022-06-17 08:05:00|13118.9|13117.5|13137.4|13136|13139.9|13138.5|13114.4|13113|378
1655453400000|2022-06-17 08:10:00|13137.9|13136.5|13134.4|13133|13140.9|13139.5|13124.9|13123.5|403
1655453700000|2022-06-17 08:15:00|13133.9|13132.5|13142.4|13141|13145.9|13144.5|13125.4|13124|580
1655454000000|2022-06-17 08:20:00|13142.9|13141.5|13148.4|13147|13148.9|13147.5|13133.4|13132|473
1655454300000|2022-06-17 08:25:00|13147.9|13146.5|13159.4|13158|13162.4|13161|13144.4|13143|469
1655454600000|2022-06-17 08:30:00|13159.9|13158.5|13186.4|13185|13190.9|13189.5|13159.4|13158|1195
1655454900000|2022-06-17 08:35:00|13188.4|13187|13188.4|13187|13192.4|13191|13166.4|13165|1138
1655455200000|2022-06-17 08:40:00|13188.9|13187.5|13198.4|13197|13206.9|13205.5|13182.9|13181.5|1099
1655455500000|2022-06-17 08:45:00|13196.4|13195|13172.4|13171|13198.4|13197|13161.9|13160.5|847
1655455800000|2022-06-17 08:50:00|13171.9|13170.5|13160.4|13159|13172.4|13171|13147.9|13146.5|569
1655456100000|2022-06-17 08:55:00|13160.9|13159.5|13174.4|13173|13177.9|13176.5|13158.9|13157.5|305
1655456400000|2022-06-17 09:00:00|13173.9|13172.5|13192.4|13191|13193.4|13192|13168.9|13167.5|456
1655456700000|2022-06-17 09:05:00|13191.9|13190.5|13197.9|13196.5|13201.4|13200|13179.9|13178.5|515
1655457000000|2022-06-17 09:10:00|13197.4|13196|13207.4|13206|13211.4|13210|13189.4|13188|779
1655457300000|2022-06-17 09:15:00|13209.4|13208|13182.9|13181.5|13210.4|13209|13181.4|13180|694
1655457600000|2022-06-17 09:20:00|13182.4|13181|13171.4|13170|13190.9|13189.5|13168.9|13167.5|515
1655457900000|2022-06-17 09:25:00|13171.9|13170.5|13187.9|13186.5|13192.4|13191|13171.9|13170.5|295
1655458200000|2022-06-17 09:30:00|13188.4|13187|13176.9|13175.5|13189.4|13188|13168.9|13167.5|364
1655458500000|2022-06-17 09:35:00|13177.4|13176|13172.4|13171|13190.9|13189.5|13166.4|13165|348
1655458800000|2022-06-17 09:40:00|13171.9|13170.5|13145.4|13144|13173.4|13172|13132.9|13131.5|790
1655459100000|2022-06-17 09:45:00|13145.9|13144.5|13149.9|13148.5|13150.4|13149|13134.4|13133|434
1655459400000|2022-06-17 09:50:00|13149.4|13148|13223.4|13222|13229.4|13228|13147.4|13146|2442
1655459700000|2022-06-17 09:55:00|13223.9|13222.5|13214.9|13213.5|13225.4|13224|13197.4|13196|1293
1655460000000|2022-06-17 10:00:00|13214.4|13213|13204.9|13203.5|13218.4|13217|13190.4|13189|562
1655460300000|2022-06-17 10:05:00|13203.4|13202|13187.4|13186|13210.4|13209|13177.9|13176.5|626
1655460600000|2022-06-17 10:10:00|13186.9|13185.5|13183.4|13182|13195.9|13194.5|13175.9|13174.5|383
1655460900000|2022-06-17 10:15:00|13182.9|13181.5|13190.4|13189|13191.9|13190.5|13170.9|13169.5|448
1655461200000|2022-06-17 10:20:00|13189.4|13188|13189.4|13188|13194.4|13193|13177.4|13176|485
1655461500000|2022-06-17 10:25:00|13189.9|13188.5|13169.4|13168|13190.4|13189|13158.4|13157|459
1655461800000|2022-06-17 10:30:00|13169.9|13168.5|13163.4|13162|13177.4|13176|13161.9|13160.5|279
1655462100000|2022-06-17 10:35:00|13162.9|13161.5|13185.9|13184.5|13186.4|13185|13159.4|13158|280
1655462400000|2022-06-17 10:40:00|13185.4|13184|13178.4|13177|13191.4|13190|13174.4|13173|333
1655462700000|2022-06-17 10:45:00|13178.9|13177.5|13173.9|13172.5|13178.9|13177.5|13161.4|13160|399
1655463000000|2022-06-17 10:50:00|13174.4|13173|13171.4|13170|13176.9|13175.5|13164.9|13163.5|255
1655463300000|2022-06-17 10:55:00|13171.9|13170.5|13180.4|13179|13186.4|13185|13171.4|13170|450
1655463600000|2022-06-17 11:00:00|13179.4|13178|13189.4|13188|13197.9|13196.5|13169.4|13168|1579
1655463900000|2022-06-17 11:05:00|13188.9|13187.5|13203.4|13202|13203.9|13202.5|13176.9|13175.5|612
1655464200000|2022-06-17 11:10:00|13201.9|13200.5|13195.4|13194|13206.4|13205|13190.4|13189|337
1655464500000|2022-06-17 11:15:00|13195.9|13194.5|13200.4|13199|13223.4|13222|13194.4|13193|382
1655464800000|2022-06-17 11:20:00|13200.9|13199.5|13219.4|13218|13224.9|13223.5|13200.9|13199.5|323
1655465100000|2022-06-17 11:25:00|13218.9|13217.5|13234.4|13233|13234.9|13233.5|13213.9|13212.5|437
1655465400000|2022-06-17 11:30:00|13233.9|13232.5|13225.4|13224|13239.4|13238|13224.9|13223.5|361
1655465700000|2022-06-17 11:35:00|13225.9|13224.5|13220.9|13219.5|13227.4|13226|13211.9|13210.5|346
1655466000000|2022-06-17 11:40:00|13221.8|13220.4|13210.3|13208.9|13225.3|13223.9|13209.3|13207.9|151
1655466300000|2022-06-17 11:45:00|13209.8|13208.4|13184.3|13182.9|13210.3|13208.9|13184.3|13182.9|420
1655466600000|2022-06-17 11:50:00|13184.8|13183.4|13182.3|13180.9|13192.8|13191.4|13180.3|13178.9|366
1655466900000|2022-06-17 11:55:00|13182.8|13181.4|13194.3|13192.9|13195.3|13193.9|13180.8|13179.4|265
1655467200000|2022-06-17 12:00:00|13193.3|13191.9|13202.3|13200.9|13207.8|13206.4|13186.3|13184.9|339
1655467500000|2022-06-17 12:05:00|13202.8|13201.4|13212.8|13211.4|13214.3|13212.9|13200.3|13198.9|293
1655467800000|2022-06-17 12:10:00|13212.3|13210.9|13206.3|13204.9|13221.8|13220.4|13205.3|13203.9|225
1655468100000|2022-06-17 12:15:00|13205.8|13204.4|13215.3|13213.9|13215.3|13213.9|13202.8|13201.4|155
1655468400000|2022-06-17 12:20:00|13214.8|13213.4|13203.3|13201.9|13215.3|13213.9|13200.8|13199.4|241
1655468700000|2022-06-17 12:25:00|13203.8|13202.4|13189.3|13187.9|13204.8|13203.4|13188.8|13187.4|285
1655469000000|2022-06-17 12:30:00|13188.8|13187.4|13181.3|13179.9|13198.8|13197.4|13181.3|13179.9|283
1655469300000|2022-06-17 12:35:00|13181.8|13180.4|13176.3|13174.9|13184.3|13182.9|13174.8|13173.4|242
1655469600000|2022-06-17 12:40:00|13175.8|13174.4|13175.8|13174.4|13182.8|13181.4|13169.8|13168.4|330
1655469900000|2022-06-17 12:45:00|13176.3|13174.9|13149.8|13148.4|13176.8|13175.4|13148.8|13147.4|561
1655470200000|2022-06-17 12:50:00|13150.3|13148.9|13149.3|13147.9|13152.8|13151.4|13138.3|13136.9|548
1655470500000|2022-06-17 12:55:00|13149.8|13148.4|13138.3|13136.9|13157.3|13155.9|13134.8|13133.4|228
1655470800000|2022-06-17 13:00:00|13137.8|13136.4|13132.3|13130.9|13140.8|13139.4|13127.3|13125.9|350
1655471100000|2022-06-17 13:05:00|13132.8|13131.4|13108.3|13106.9|13135.3|13133.9|13102.8|13101.4|939
1655471400000|2022-06-17 13:10:00|13108.8|13107.4|13108.8|13107.4|13111.3|13109.9|13084.8|13083.4|967
1655471700000|2022-06-17 13:15:00|13108.3|13106.9|13109.3|13107.9|13118.8|13117.4|13101.3|13099.9|390
1655472000000|2022-06-17 13:20:00|13108.8|13107.4|13099.3|13097.9|13111.8|13110.4|13096.8|13095.4|275
1655472300000|2022-06-17 13:25:00|13099.8|13098.4|13097.3|13095.9|13118.8|13117.4|13095.3|13093.9|637
1655472600000|2022-06-17 13:30:00|13096.8|13095.4|13126.3|13124.9|13133.3|13131.9|13095.8|13094.4|899
1655472900000|2022-06-17 13:35:00|13125.8|13124.4|13116.3|13114.9|13137.3|13135.9|13108.8|13107.4|614
1655473200000|2022-06-17 13:40:00|13115.8|13114.4|13153.8|13152.4|13161.8|13160.4|13115.3|13113.9|759
1655473500000|2022-06-17 13:45:00|13153.3|13151.9|13159.8|13158.4|13166.8|13165.4|13148.3|13146.9|735
1655473800000|2022-06-17 13:50:00|13159.3|13157.9|13174.3|13172.9|13181.8|13180.4|13155.3|13153.9|457
1655474100000|2022-06-17 13:55:00|13174.8|13173.4|13162.8|13161.4|13184.3|13182.9|13156.3|13154.9|443
1655474400000|2022-06-17 14:00:00|13162.3|13160.9|13141.3|13139.9|13166.3|13164.9|13133.8|13132.4|494
1655474700000|2022-06-17 14:05:00|13141.8|13140.4|13123.8|13122.4|13147.8|13146.4|13121.8|13120.4|435
1655475000000|2022-06-17 14:10:00|13124.3|13122.9|13131.3|13129.9|13136.3|13134.9|13120.8|13119.4|450
1655475300000|2022-06-17 14:15:00|13130.8|13129.4|13107.3|13105.9|13134.8|13133.4|13100.3|13098.9|633
1655475600000|2022-06-17 14:20:00|13106.8|13105.4|13097.8|13096.4|13111.8|13110.4|13080.8|13079.4|791
1655475900000|2022-06-17 14:25:00|13097.3|13095.9|13090.3|13088.9|13107.8|13106.4|13078.8|13077.4|422
1655476200000|2022-06-17 14:30:00|13090.8|13089.4|13070.6|13069.2|13100.8|13099.4|13068.1|13066.7|468
1655476500000|2022-06-17 14:35:00|13070.1|13068.7|13083.1|13081.7|13084.1|13082.7|13052.1|13050.7|750
1655476800000|2022-06-17 14:40:00|13083.6|13082.2|13099.1|13097.7|13101.1|13099.7|13071.1|13069.7|486
1655477100000|2022-06-17 14:45:00|13098.6|13097.2|13078.6|13077.2|13098.6|13097.2|13065.1|13063.7|499
1655477400000|2022-06-17 14:50:00|13077.6|13076.2|13088.6|13087.2|13093.6|13092.2|13075.1|13073.7|549
1655477700000|2022-06-17 14:55:00|13088.1|13086.7|13091.1|13089.7|13102.6|13101.2|13086.6|13085.2|608
1655478000000|2022-06-17 15:00:00|13090.6|13089.2|13100.1|13098.7|13112.1|13110.7|13061.6|13060.2|1029
1655478300000|2022-06-17 15:05:00|13099.6|13098.2|13125.6|13124.2|13127.1|13125.7|13096.6|13095.2|464
1655478600000|2022-06-17 15:10:00|13126.1|13124.7|13103.6|13102.2|13126.6|13125.2|13098.6|13097.2|821
1655478900000|2022-06-17 15:15:00|13103.1|13101.7|13131.1|13129.7|13135.6|13134.2|13100.1|13098.7|631
1655479200000|2022-06-17 15:20:00|13131.6|13130.2|13117.1|13115.7|13136.1|13134.7|13113.1|13111.7|671
1655479500000|2022-06-17 15:25:00|13117.6|13116.2|13120.1|13118.7|13137.1|13135.7|13108.1|13106.7|1512
1655479800000|2022-06-17 15:30:00|13120.8|13118|13124.8|13122|13149.8|13147|13117.8|13115|2435
1655480100000|2022-06-17 15:35:00|13122.8|13120|13116.8|13114|13134.8|13132|13097.8|13095|1376
1655480400000|2022-06-17 15:40:00|13117.3|13114.5|13103.8|13101|13132.8|13130|13103.8|13101|325
1655480700000|2022-06-17 15:45:00|13102.8|13100|13097.3|13094.5|13108.8|13106|13091.8|13089|246
1655481000000|2022-06-17 15:50:00|13096.8|13094|13087.3|13084.5|13101.3|13098.5|13077.3|13074.5|322
1655481300000|2022-06-17 15:55:00|13087.8|13085|13087.3|13084.5|13098.3|13095.5|13077.8|13075|218
1655481600000|2022-06-17 16:00:00|13087.8|13085|13087.3|13084.5|13091.3|13088.5|13078.3|13075.5|266
1655481900000|2022-06-17 16:05:00|13087.8|13085|13095.8|13093|13103.3|13100.5|13077.3|13074.5|192
1655482200000|2022-06-17 16:10:00|13096.3|13093.5|13110.8|13108|13113.8|13111|13087.3|13084.5|214
1655482500000|2022-06-17 16:15:00|13111.3|13108.5|13104.3|13101.5|13124.3|13121.5|13102.3|13099.5|344
1655482800000|2022-06-17 16:20:00|13104.8|13102|13120.3|13117.5|13120.8|13118|13097.8|13095|190
1655483100000|2022-06-17 16:25:00|13119.8|13117|13122.3|13119.5|13127.3|13124.5|13110.8|13108|176
1655483400000|2022-06-17 16:30:00|13122.8|13120|13118.3|13115.5|13124.3|13121.5|13105.3|13102.5|149
1655483700000|2022-06-17 16:35:00|13117.8|13115|13134.3|13131.5|13134.8|13132|13112.3|13109.5|146
1655484000000|2022-06-17 16:40:00|13134.8|13132|13136.3|13133.5|13139.3|13136.5|13119.8|13117|198
1655484300000|2022-06-17 16:45:00|13135.8|13133|13147.3|13144.5|13151.8|13149|13125.8|13123|466
1655484600000|2022-06-17 16:50:00|13147.8|13145|13125.3|13122.5|13147.8|13145|13118.8|13116|217
1655484900000|2022-06-17 16:55:00|13125.8|13123|13137.3|13134.5|13141.3|13138.5|13121.3|13118.5|117
1655485200000|2022-06-17 17:00:00|13137.8|13135|13154.8|13152|13155.8|13153|13131.3|13128.5|205
1655485500000|2022-06-17 17:05:00|13155.3|13152.5|13187.8|13185|13190.3|13187.5|13152.8|13150|304
1655485800000|2022-06-17 17:10:00|13189.3|13186.5|13205.3|13202.5|13207.8|13205|13179.3|13176.5|311
1655486100000|2022-06-17 17:15:00|13205.8|13203|13195.8|13193|13206.8|13204|13188.8|13186|186
1655486400000|2022-06-17 17:20:00|13196.3|13193.5|13190.3|13187.5|13196.3|13193.5|13178.8|13176|135
1655486700000|2022-06-17 17:25:00|13189.8|13187|13170.3|13167.5|13191.3|13188.5|13167.3|13164.5|146
1655487000000|2022-06-17 17:30:00|13170.8|13168|13175.3|13172.5|13176.3|13173.5|13159.3|13156.5|126
1655487300000|2022-06-17 17:35:00|13175.8|13173|13170.3|13167.5|13184.3|13181.5|13162.3|13159.5|141
1655487600000|2022-06-17 17:40:00|13169.8|13167|13174.3|13171.5|13181.3|13178.5|13166.3|13163.5|109
1655487900000|2022-06-17 17:45:00|13173.8|13171|13157.3|13154.5|13175.3|13172.5|13143.3|13140.5|200
1655488200000|2022-06-17 17:50:00|13156.8|13154|13161.3|13158.5|13167.8|13165|13156.3|13153.5|65
1655488500000|2022-06-17 17:55:00|13160.8|13158|13166.3|13163.5|13178.8|13176|13156.8|13154|76
1655488800000|2022-06-17 18:00:00|13167.3|13164.5|13177.3|13174.5|13181.8|13179|13165.8|13163|90
1655489100000|2022-06-17 18:05:00|13176.8|13174|13179.8|13177|13183.8|13181|13167.3|13164.5|63
1655489400000|2022-06-17 18:10:00|13180.3|13177.5|13187.8|13185|13189.3|13186.5|13172.3|13169.5|90
1655489700000|2022-06-17 18:15:00|13188.3|13185.5|13189.3|13186.5|13196.8|13194|13180.3|13177.5|119
1655490000000|2022-06-17 18:20:00|13189.8|13187|13192.3|13189.5|13197.8|13195|13188.8|13186|87
1655490300000|2022-06-17 18:25:00|13192.8|13190|13183.3|13180.5|13195.8|13193|13179.8|13177|86
1655490600000|2022-06-17 18:30:00|13182.8|13180|13179.3|13176.5|13183.3|13180.5|13164.8|13162|118
1655490900000|2022-06-17 18:35:00|13178.8|13176|13197.8|13195|13197.8|13195|13173.3|13170.5|101
1655491200000|2022-06-17 18:40:00|13198.3|13195.5|13188.3|13185.5|13207.8|13205|13185.8|13183|136
1655491500000|2022-06-17 18:45:00|13187.8|13185|13177.3|13174.5|13190.3|13187.5|13176.8|13174|136
1655491800000|2022-06-17 18:50:00|13176.8|13174|13172.8|13170|13180.8|13178|13169.3|13166.5|70
1655492100000|2022-06-17 18:55:00|13173.3|13170.5|13172.3|13169.5|13183.3|13180.5|13163.8|13161|70
1655492400000|2022-06-17 19:00:00|13172.8|13170|13175.3|13172.5|13189.3|13186.5|13171.3|13168.5|177
1655492700000|2022-06-17 19:05:00|13175.8|13173|13166.3|13163.5|13179.8|13177|13166.3|13163.5|103
1655493000000|2022-06-17 19:10:00|13166.8|13164|13141.3|13138.5|13169.8|13167|13135.8|13133|176
1655493300000|2022-06-17 19:15:00|13140.8|13138|13155.3|13152.5|13157.3|13154.5|13132.8|13130|148
1655493600000|2022-06-17 19:20:00|13155.8|13153|13176.8|13174|13181.8|13179|13153.8|13151|185
1655493900000|2022-06-17 19:25:00|13176.3|13173.5|13180.8|13178|13191.3|13188.5|13174.8|13172|124
1655494200000|2022-06-17 19:30:00|13180.3|13177.5|13167.8|13165|13183.8|13181|13158.8|13156|156
1655494500000|2022-06-17 19:35:00|13167.3|13164.5|13174.3|13171.5|13176.3|13173.5|13162.3|13159.5|64
1655494800000|2022-06-17 19:40:00|13173.8|13171|13152.3|13149.5|13174.3|13171.5|13146.8|13144|152
1655495100000|2022-06-17 19:45:00|13151.8|13149|13146.3|13143.5|13153.3|13150.5|13140.8|13138|131
1655495400000|2022-06-17 19:50:00|13146.8|13144|13140.8|13138|13146.8|13144|13127.8|13125|402
1655495700000|2022-06-17 19:55:00|13139.8|13137|13148.8|13146|13154.8|13152|13133.8|13131|302
1655496000000|2022-06-17 20:00:00|13156.9|13149.9|13182.6|13175.6|13183.4|13176.4|13154.2|13147.2|350
1655496300000|2022-06-17 20:05:00|13183.4|13176.4|13178.8|13171.8|13185.5|13178.5|13173.3|13166.3|18
1655496600000|2022-06-17 20:10:00|13178.4|13171.4|13160.1|13153.1|13180.4|13173.4|13152.1|13145.1|0
1655496900000|2022-06-17 20:15:00|13159.3|13152.3|13165.7|13158.7|13167.3|13160.3|13159.3|13152.3|0
1655497200000|2022-06-17 20:20:00|13166.5|13159.5|13180.5|13173.5|13181.3|13174.3|13166.5|13159.5|0
1655497500000|2022-06-17 20:25:00|13179.7|13172.7|13178.6|13171.6|13184.7|13177.7|13174.5|13167.5|0
1655497800000|2022-06-17 20:30:00|13178.2|13171.2|13181.8|13174.8|13183.4|13176.4|13174.2|13167.2|0
1655498100000|2022-06-17 20:35:00|13179.7|13172.7|13177.7|13170.7|13181.8|13174.8|13175.3|13168.3|0
1655498400000|2022-06-17 20:40:00|13178.9|13171.9|13181.5|13174.5|13183.1|13176.1|13175.1|13168.1|0
1655498700000|2022-06-17 20:45:00|13181.1|13174.1|13170.8|13163.8|13181.9|13174.9|13170.1|13163.1|0
1655499000000|2022-06-17 20:50:00|13170.4|13163.4|13172.8|13165.8|13174.4|13167.4|13166.3|13159.3|0
1655499300000|2022-06-17 20:55:00|13173.6|13166.6|13173.2|13166.2|13175.9|13168.9|13168.3|13161.3|0
1655676000000|2022-06-19 22:00:00|13205.9|13198.9|13202.9|13195.9|13225.3|13218.3|13200.9|13193.9|0
1655676300000|2022-06-19 22:05:00|13203.3|13196.3|13177.8|13170.8|13204.5|13197.5|13177.4|13170.4|0
1655676600000|2022-06-19 22:10:00|13178.2|13171.2|13194.2|13187.2|13195|13188|13177.3|13170.3|0
1655676900000|2022-06-19 22:15:00|13195|13188|13200.8|13193.8|13206|13199|13193.4|13186.4|0
1655677200000|2022-06-19 22:20:00|13200.7|13193.7|13199.8|13192.8|13201.2|13194.2|13186.1|13179.1|0
1655677500000|2022-06-19 22:25:00|13200.3|13193.3|13207.8|13200.8|13214.6|13207.6|13200.3|13193.3|0
1655677800000|2022-06-19 22:30:00|13208.1|13201.1|13211.2|13204.2|13216.7|13209.7|13204.6|13197.6|0
1655678100000|2022-06-19 22:35:00|13210.8|13203.8|13229|13222|13230.9|13223.9|13209.7|13202.7|0
1655678400000|2022-06-19 22:40:00|13228.6|13221.6|13226.1|13219.1|13231.8|13224.8|13222.9|13215.9|0
1655678700000|2022-06-19 22:45:00|13225.3|13218.3|13224.1|13217.1|13230|13223|13223.2|13216.2|0
1655679000000|2022-06-19 22:50:00|13223.3|13216.3|13226|13219|13230.9|13223.9|13222.5|13215.5|0
1655679300000|2022-06-19 22:55:00|13226.8|13219.8|13231|13224|13231.5|13224.5|13224.4|13217.4|0
1655679600000|2022-06-19 23:00:00|13230.6|13223.6|13224|13217|13231.4|13224.4|13223.2|13216.2|0
1655679900000|2022-06-19 23:05:00|13223.2|13216.2|13221|13214|13226.8|13219.8|13216.8|13209.8|0
1655680200000|2022-06-19 23:10:00|13220.6|13213.6|13217.8|13210.8|13223.9|13216.9|13216.2|13209.2|0
1655680500000|2022-06-19 23:15:00|13217.3|13210.3|13217.7|13210.7|13219.3|13212.3|13210.1|13203.1|0
1655680800000|2022-06-19 23:20:00|13217.3|13210.3|13218.8|13211.8|13220|13213|13212.5|13205.5|0
1655681100000|2022-06-19 23:25:00|13218.4|13211.4|13225.7|13218.7|13229.4|13222.4|13218.4|13211.4|0
1655681400000|2022-06-19 23:30:00|13225.4|13218.4|13225.7|13218.7|13228.1|13221.1|13219.7|13212.7|0
1655681700000|2022-06-19 23:35:00|13226.2|13219.2|13221.2|13214.2|13229.8|13222.8|13218.1|13211.1|0
1655682000000|2022-06-19 23:40:00|13220.8|13213.8|13224|13217|13226.4|13219.4|13219.9|13212.9|0
1655682300000|2022-06-19 23:45:00|13224.4|13217.4|13234.4|13227.4|13235.2|13228.2|13223.6|13216.6|0
1655682600000|2022-06-19 23:50:00|13234.8|13227.8|13241.8|13234.8|13245|13238|13234.8|13227.8|0
1655682900000|2022-06-19 23:55:00|13242.1|13235.1|13236.6|13229.6|13242.6|13235.6|13233.5|13226.5|0
1655683200000|2022-06-20 00:00:00|13236.3|13229.3|13202|13195|13237.9|13230.9|13202|13195|0
1655683500000|2022-06-20 00:05:00|13201.2|13194.2|13201.3|13194.3|13208.4|13201.4|13192.8|13185.8|0
1655683800000|2022-06-20 00:10:00|13201.7|13194.7|13180|13173|13201.7|13194.7|13174.4|13167.4|0
1655684100000|2022-06-20 00:15:00|13180.4|13173.4|13170.9|13165.9|13180.4|13174.9|13143.4|13138.4|83
1655684400000|2022-06-20 00:20:00|13170.4|13165.4|13175.9|13170.9|13176.9|13171.9|13152.9|13147.9|35
1655684700000|2022-06-20 00:25:00|13176.4|13171.4|13171.9|13166.9|13188.4|13183.4|13169.9|13164.9|11
1655685000000|2022-06-20 00:30:00|13171.4|13166.4|13184.4|13179.4|13184.4|13179.4|13168.9|13163.9|3
1655685300000|2022-06-20 00:35:00|13183.9|13178.9|13183.9|13178.9|13189.9|13184.9|13181.4|13176.4|12
1655685600000|2022-06-20 00:40:00|13183.4|13178.4|13183.9|13178.9|13188.9|13183.9|13178.4|13173.4|11
1655685900000|2022-06-20 00:45:00|13181.4|13176.4|13181.9|13176.9|13189.4|13184.4|13176.4|13171.4|11
1655686200000|2022-06-20 00:50:00|13182.4|13177.4|13176.4|13171.4|13184.9|13179.9|13175.4|13170.4|2
1655686500000|2022-06-20 00:55:00|13175.9|13170.9|13151.9|13146.9|13180.4|13175.4|13151.9|13146.9|4
1655686800000|2022-06-20 01:00:00|13152.4|13147.4|13158.4|13153.4|13158.9|13153.9|13148.4|13143.4|6
1655687100000|2022-06-20 01:05:00|13152.9|13147.9|13154.9|13149.9|13156.4|13151.4|13146.4|13141.4|3
1655687400000|2022-06-20 01:10:00|13154.4|13149.4|13152.9|13147.9|13154.4|13149.4|13146.4|13141.4|3
1655687700000|2022-06-20 01:15:00|13152.4|13147.4|13122.9|13117.9|13152.4|13147.4|13122.9|13117.9|23
1655688000000|2022-06-20 01:20:00|13123.4|13118.4|13112.9|13107.9|13126.4|13121.4|13111.9|13106.9|29
1655688300000|2022-06-20 01:25:00|13112.4|13107.4|13105.4|13100.4|13118.9|13113.9|13101.9|13096.9|25
1655688600000|2022-06-20 01:30:00|13104.9|13099.9|13073.4|13068.4|13104.9|13099.9|13072.9|13067.9|32
1655688900000|2022-06-20 01:35:00|13072.9|13067.9|13068.4|13063.4|13091.9|13086.9|13064.4|13059.4|17
1655689200000|2022-06-20 01:40:00|13067.9|13062.9|13080.4|13075.4|13083.9|13078.9|13063.9|13058.9|16
1655689500000|2022-06-20 01:45:00|13079.9|13074.9|13089.4|13084.4|13095.9|13090.9|13079.9|13074.9|10
1655689800000|2022-06-20 01:50:00|13089.9|13084.9|13069.9|13064.9|13089.9|13084.9|13063.4|13058.4|17
1655690100000|2022-06-20 01:55:00|13069.4|13064.4|13065.9|13060.9|13076.4|13071.4|13061.9|13056.9|12
1655690400000|2022-06-20 02:00:00|13066.4|13061.4|13077.9|13072.9|13081.9|13076.9|13066.4|13061.4|11
1655690700000|2022-06-20 02:05:00|13077.4|13072.4|13092.4|13087.4|13092.4|13087.4|13075.9|13070.9|5
1655691000000|2022-06-20 02:10:00|13092.9|13087.9|13090.9|13085.9|13098.4|13093.4|13087.4|13082.4|19
1655691300000|2022-06-20 02:15:00|13090.4|13085.4|13089.4|13084.4|13092.9|13087.9|13082.9|13077.9|45
1655691600000|2022-06-20 02:20:00|13088.9|13083.9|13084.4|13079.4|13092.4|13087.4|13075.9|13070.9|9
1655691900000|2022-06-20 02:25:00|13083.9|13078.9|13065.4|13060.4|13083.9|13078.9|13062.4|13057.4|11
1655692200000|2022-06-20 02:30:00|13064.9|13059.9|13094.4|13089.4|13094.4|13089.4|13064.9|13059.9|16
1655692500000|2022-06-20 02:35:00|13093.9|13088.9|13097.4|13092.4|13101.4|13096.4|13088.9|13083.9|9
1655692800000|2022-06-20 02:40:00|13097.9|13092.9|13114.9|13109.9|13114.9|13109.9|13093.9|13088.9|9
1655693100000|2022-06-20 02:45:00|13115.4|13110.4|13107.9|13102.9|13118.4|13113.4|13102.4|13097.4|16
1655693400000|2022-06-20 02:50:00|13108.4|13103.4|13112.9|13107.9|13121.4|13116.4|13106.9|13101.9|16
1655693700000|2022-06-20 02:55:00|13113.4|13108.4|13113.4|13108.4|13120.4|13115.4|13110.9|13105.9|9
1655694000000|2022-06-20 03:00:00|13113.9|13108.9|13125.4|13120.4|13127.4|13122.4|13113.9|13108.9|18
1655694300000|2022-06-20 03:05:00|13125.9|13120.9|13116.4|13111.4|13127.4|13122.4|13114.9|13109.9|9
1655694600000|2022-06-20 03:10:00|13114.9|13109.9|13123.9|13118.9|13124.4|13119.4|13111.4|13106.4|9
1655694900000|2022-06-20 03:15:00|13123.4|13118.4|13112.9|13107.9|13123.4|13118.4|13110.9|13105.9|12
1655695200000|2022-06-20 03:20:00|13112.4|13107.4|13106.4|13101.4|13112.9|13107.9|13104.9|13099.9|14
1655695500000|2022-06-20 03:25:00|13105.9|13100.9|13109.4|13104.4|13111.9|13106.9|13101.4|13096.4|1
1655695800000|2022-06-20 03:30:00|13109.9|13104.9|13122.4|13117.4|13128.4|13123.4|13105.4|13100.4|11
1655696100000|2022-06-20 03:35:00|13122.9|13117.9|13144.9|13139.9|13149.9|13144.9|13122.9|13117.9|27
1655696400000|2022-06-20 03:40:00|13145.4|13140.4|13137.9|13132.9|13151.9|13146.9|13136.9|13131.9|4
1655696700000|2022-06-20 03:45:00|13138.4|13133.4|13143.4|13138.4|13143.9|13138.9|13135.4|13130.4|1
1655697000000|2022-06-20 03:50:00|13142.9|13137.9|13138.9|13133.9|13142.9|13137.9|13133.4|13128.4|2
1655697300000|2022-06-20 03:55:00|13138.4|13133.4|13141.9|13136.9|13148.4|13143.4|13137.4|13132.4|5
1655697600000|2022-06-20 04:00:00|13142.4|13137.4|13132.9|13127.9|13142.9|13137.9|13132.9|13127.9|1
1655697900000|2022-06-20 04:05:00|13133.4|13128.4|13132.9|13127.9|13134.4|13129.4|13132.9|13127.9|0
1655698200000|2022-06-20 04:10:00|13132.4|13127.4|13123.4|13118.4|13132.4|13127.4|13122.4|13117.4|1
1655698500000|2022-06-20 04:15:00|13123.9|13118.9|13131.4|13126.4|13136.4|13131.4|13122.9|13117.9|5
1655698800000|2022-06-20 04:20:00|13131.9|13126.9|13133.9|13128.9|13134.9|13129.9|13128.4|13123.4|1
1655699100000|2022-06-20 04:25:00|13134.4|13129.4|13134.4|13129.4|13137.9|13132.9|13133.9|13128.9|5
1655699400000|2022-06-20 04:30:00|13134.9|13129.9|13133.9|13128.9|13138.9|13133.9|13129.9|13124.9|9
1655699700000|2022-06-20 04:35:00|13134.4|13129.4|13136.9|13131.9|13139.9|13134.9|13132.9|13127.9|3
1655700000000|2022-06-20 04:40:00|13135.4|13130.4|13136.9|13131.9|13137.9|13132.9|13131.9|13126.9|5
1655700300000|2022-06-20 04:45:00|13136.4|13131.4|13129.4|13124.4|13137.9|13132.9|13128.4|13123.4|2
1655700600000|2022-06-20 04:50:00|13129.9|13124.9|13122.9|13117.9|13130.9|13125.9|13122.9|13117.9|5
1655700900000|2022-06-20 04:55:00|13122.4|13117.4|13105.9|13100.9|13122.4|13117.4|13103.9|13098.9|45
1655701200000|2022-06-20 05:00:00|13105.4|13100.4|13110.9|13105.9|13113.9|13108.9|13101.9|13096.9|14
1655701500000|2022-06-20 05:05:00|13110.4|13105.4|13119.4|13114.4|13120.9|13115.9|13106.9|13101.9|14
1655701800000|2022-06-20 05:10:00|13118.9|13113.9|13112.9|13107.9|13118.9|13113.9|13105.9|13100.9|11
1655702100000|2022-06-20 05:15:00|13112.4|13107.4|13102.4|13097.4|13116.4|13111.4|13101.4|13096.4|50
1655702400000|2022-06-20 05:20:00|13101.9|13096.9|13104.4|13099.4|13111.4|13106.4|13098.4|13093.4|13
1655702700000|2022-06-20 05:25:00|13104.9|13099.9|13095.9|13090.9|13106.4|13101.4|13092.4|13087.4|24
1655703000000|2022-06-20 05:30:00|13095.4|13090.4|13097.4|13092.4|13100.9|13095.9|13093.4|13088.4|16
1655703300000|2022-06-20 05:35:00|13097.9|13092.9|13100.4|13095.4|13101.9|13096.9|13097.4|13092.4|12
1655703600000|2022-06-20 05:40:00|13100.9|13095.9|13112.4|13107.4|13115.9|13110.9|13100.9|13095.9|15
1655703900000|2022-06-20 05:45:00|13111.9|13106.9|13112.4|13107.4|13117.9|13112.9|13107.9|13102.9|15
1655704200000|2022-06-20 05:50:00|13112.9|13107.9|13121.4|13116.4|13121.4|13116.4|13109.4|13104.4|52
1655704500000|2022-06-20 05:55:00|13120.9|13115.9|13127.4|13122.4|13135.9|13130.9|13119.4|13114.4|55
1655704800000|2022-06-20 06:00:00|13126.3|13123.5|13144.3|13141.5|13158.8|13156|13126.3|13123.5|284
1655705100000|2022-06-20 06:05:00|13147.8|13145|13159.8|13157|13161.3|13158.5|13142.3|13139.5|269
1655705400000|2022-06-20 06:10:00|13158.8|13156|13171.3|13168.5|13172.8|13170|13152.3|13149.5|295
1655705700000|2022-06-20 06:15:00|13170.8|13168|13193.8|13191|13195.8|13193|13169.8|13167|274
1655706000000|2022-06-20 06:20:00|13193.3|13190.5|13201.3|13198.5|13207.8|13205|13191.8|13189|166
1655706300000|2022-06-20 06:25:00|13200.3|13197.5|13210.8|13208|13220.8|13218|13199.3|13196.5|277
1655706600000|2022-06-20 06:30:00|13211.3|13208.5|13213.8|13211|13218.3|13215.5|13202.8|13200|143
1655706900000|2022-06-20 06:35:00|13214.3|13211.5|13211.8|13209|13216.3|13213.5|13204.8|13202|89
1655707200000|2022-06-20 06:40:00|13211.3|13208.5|13193.8|13191|13211.3|13208.5|13192.3|13189.5|111
1655707500000|2022-06-20 06:45:00|13194.3|13191.5|13204.8|13202|13209.8|13207|13193.3|13190.5|91
1655707800000|2022-06-20 06:50:00|13204.3|13201.5|13208.8|13206|13210.3|13207.5|13198.3|13195.5|121
1655708100000|2022-06-20 06:55:00|13209.3|13206.5|13214.3|13211.5|13215.8|13213|13198.8|13196|232
1655708400000|2022-06-20 07:00:00|13213.6|13212.2|13178.6|13177.2|13222.1|13220.7|13177.6|13176.2|1199
1655708700000|2022-06-20 07:05:00|13179.1|13177.7|13151.6|13150.2|13191.1|13189.7|13151.1|13149.7|641
1655709000000|2022-06-20 07:10:00|13151.1|13149.7|13154.6|13153.2|13159.6|13158.2|13137.6|13136.2|746
1655709300000|2022-06-20 07:15:00|13155.6|13154.2|13136.6|13135.2|13157.1|13155.7|13106.1|13104.7|674
1655709600000|2022-06-20 07:20:00|13136.1|13134.7|13159.6|13158.2|13164.1|13162.7|13134.6|13133.2|462
1655709900000|2022-06-20 07:25:00|13160.1|13158.7|13160.6|13159.2|13172.6|13171.2|13139.1|13137.7|425
1655710200000|2022-06-20 07:30:00|13161.1|13159.7|13160.1|13158.7|13172.6|13171.2|13152.1|13150.7|432
1655710500000|2022-06-20 07:35:00|13158.6|13157.2|13164.6|13163.2|13167.6|13166.2|13147.6|13146.2|289
1655710800000|2022-06-20 07:40:00|13163.9|13162.5|13148.4|13147|13166.9|13165.5|13141.9|13140.5|297
1655711100000|2022-06-20 07:45:00|13147.9|13146.5|13132.9|13131.5|13154.4|13153|13123.9|13122.5|413
1655711400000|2022-06-20 07:50:00|13133.4|13132|13154.9|13153.5|13155.4|13154|13131.9|13130.5|263
1655711700000|2022-06-20 07:55:00|13154.4|13153|13171.9|13170.5|13173.9|13172.5|13151.4|13150|299
1655712000000|2022-06-20 08:00:00|13172.4|13171|13169.9|13168.5|13180.4|13179|13163.4|13162|248
1655712300000|2022-06-20 08:05:00|13169.4|13168|13181.9|13180.5|13189.4|13188|13164.4|13163|316
1655712600000|2022-06-20 08:10:00|13181.4|13180|13175.9|13174.5|13186.9|13185.5|13171.4|13170|210
1655712900000|2022-06-20 08:15:00|13175.4|13174|13175.4|13174|13186.4|13185|13158.4|13157|347
1655713200000|2022-06-20 08:20:00|13174.9|13173.5|13173.4|13172|13180.9|13179.5|13161.9|13160.5|257
1655713500000|2022-06-20 08:25:00|13172.9|13171.5|13172.9|13171.5|13179.4|13178|13166.4|13165|194
1655713800000|2022-06-20 08:30:00|13172.4|13171|13186.9|13185.5|13190.4|13189|13167.9|13166.5|273
1655714100000|2022-06-20 08:35:00|13186.4|13185|13202.9|13201.5|13202.9|13201.5|13174.9|13173.5|429
1655714400000|2022-06-20 08:40:00|13203.4|13202|13200.9|13199.5|13210.9|13209.5|13198.4|13197|372
1655714700000|2022-06-20 08:45:00|13201.4|13200|13206.9|13205.5|13209.9|13208.5|13195.4|13194|299
1655715000000|2022-06-20 08:50:00|13206.4|13205|13190.9|13189.5|13206.9|13205.5|13186.4|13185|204
1655715300000|2022-06-20 08:55:00|13190.4|13189|13183.9|13182.5|13191.9|13190.5|13175.4|13174|328
1655715600000|2022-06-20 09:00:00|13183.4|13182|13166.4|13165|13184.9|13183.5|13163.9|13162.5|331
1655715900000|2022-06-20 09:05:00|13166.9|13165.5|13154.9|13153.5|13171.9|13170.5|13154.4|13153|299
1655716200000|2022-06-20 09:10:00|13155.4|13154|13143.9|13142.5|13158.4|13157|13135.4|13134|466
1655716500000|2022-06-20 09:15:00|13142.9|13141.5|13159.9|13158.5|13161.9|13160.5|13141.9|13140.5|242
1655716800000|2022-06-20 09:20:00|13159.4|13158|13161.4|13160|13163.9|13162.5|13152.9|13151.5|235
1655717100000|2022-06-20 09:25:00|13161.9|13160.5|13159.9|13158.5|13168.9|13167.5|13154.9|13153.5|154
1655717400000|2022-06-20 09:30:00|13159.4|13158|13150.4|13149|13171.4|13170|13146.9|13145.5|330
1655717700000|2022-06-20 09:35:00|13150.9|13149.5|13145.9|13144.5|13155.9|13154.5|13141.4|13140|156
1655718000000|2022-06-20 09:40:00|13146.4|13145|13140.9|13139.5|13153.4|13152|13139.4|13138|148
1655718300000|2022-06-20 09:45:00|13141.4|13140|13151.9|13150.5|13157.4|13156|13138.9|13137.5|156
1655718600000|2022-06-20 09:50:00|13151.4|13150|13144.4|13143|13154.9|13153.5|13141.9|13140.5|108
1655718900000|2022-06-20 09:55:00|13143.9|13142.5|13166.9|13165.5|13166.9|13165.5|13143.9|13142.5|196
1655719200000|2022-06-20 10:00:00|13167.4|13166|13174.9|13173.5|13175.9|13174.5|13165.9|13164.5|154
1655719500000|2022-06-20 10:05:00|13174.4|13173|13190.9|13189.5|13193.4|13192|13174.4|13173|208
1655719800000|2022-06-20 10:10:00|13190.4|13189|13181.4|13180|13195.9|13194.5|13179.9|13178.5|221
1655720100000|2022-06-20 10:15:00|13180.9|13179.5|13184.9|13183.5|13186.9|13185.5|13170.4|13169|216
1655720400000|2022-06-20 10:20:00|13185.4|13184|13182.9|13181.5|13186.9|13185.5|13179.9|13178.5|128
1655720700000|2022-06-20 10:25:00|13183.4|13182|13188.9|13187.5|13191.9|13190.5|13179.4|13178|123
1655721000000|2022-06-20 10:30:00|13188.4|13187|13195.9|13194.5|13197.9|13196.5|13186.4|13185|197
1655721300000|2022-06-20 10:35:00|13194.9|13193.5|13187.9|13186.5|13195.4|13194|13183.9|13182.5|141
1655721600000|2022-06-20 10:40:00|13187.4|13186|13175.4|13174|13190.4|13189|13174.4|13173|117
1655721900000|2022-06-20 10:45:00|13175.9|13174.5|13178.9|13177.5|13182.9|13181.5|13174.4|13173|105
1655722200000|2022-06-20 10:50:00|13179.4|13178|13179.4|13178|13183.9|13182.5|13176.9|13175.5|44
1655722500000|2022-06-20 10:55:00|13178.9|13177.5|13163.9|13162.5|13180.9|13179.5|13162.9|13161.5|144
1655722800000|2022-06-20 11:00:00|13164.4|13163|13162.9|13161.5|13178.4|13177|13162.9|13161.5|182
1655723100000|2022-06-20 11:05:00|13163.4|13162|13168.9|13167.5|13172.4|13171|13158.4|13157|119
1655723400000|2022-06-20 11:10:00|13168.4|13167|13171.9|13170.5|13174.4|13173|13164.4|13163|88
1655723700000|2022-06-20 11:15:00|13171.4|13170|13176.9|13175.5|13179.9|13178.5|13170.9|13169.5|85
1655724000000|2022-06-20 11:20:00|13176.4|13175|13170.9|13169.5|13177.4|13176|13167.9|13166.5|73
1655724300000|2022-06-20 11:25:00|13171.4|13170|13183.9|13182.5|13186.4|13185|13169.9|13168.5|117
1655724600000|2022-06-20 11:30:00|13184.4|13183|13191.9|13190.5|13192.9|13191.5|13179.9|13178.5|113
1655724900000|2022-06-20 11:35:00|13192.4|13191|13187.9|13186.5|13195.9|13194.5|13186.4|13185|132
1655725200000|2022-06-20 11:40:00|13188.8|13187.4|13189.3|13187.9|13192.3|13190.9|13184.3|13182.9|172
1655725500000|2022-06-20 11:45:00|13188.8|13187.4|13197.8|13196.4|13197.8|13196.4|13188.3|13186.9|136
1655725800000|2022-06-20 11:50:00|13198.3|13196.9|13200.8|13199.4|13204.3|13202.9|13194.8|13193.4|225
1655726100000|2022-06-20 11:55:00|13201.3|13199.9|13197.8|13196.4|13202.3|13200.9|13196.3|13194.9|107
1655726400000|2022-06-20 12:00:00|13197.3|13195.9|13189.8|13188.4|13203.3|13201.9|13188.3|13186.9|188
1655726700000|2022-06-20 12:05:00|13189.3|13187.9|13191.8|13190.4|13194.8|13193.4|13184.3|13182.9|250
1655727000000|2022-06-20 12:10:00|13191.3|13189.9|13191.3|13189.9|13195.3|13193.9|13190.8|13189.4|66
1655727300000|2022-06-20 12:15:00|13190.8|13189.4|13186.8|13185.4|13193.3|13191.9|13183.3|13181.9|175
1655727600000|2022-06-20 12:20:00|13187.3|13185.9|13200.3|13198.9|13200.3|13198.9|13184.8|13183.4|154
1655727900000|2022-06-20 12:25:00|13200.8|13199.4|13196.8|13195.4|13200.8|13199.4|13188.3|13186.9|98
1655728200000|2022-06-20 12:30:00|13196.3|13194.9|13191.8|13190.4|13198.8|13197.4|13187.8|13186.4|112
1655728500000|2022-06-20 12:35:00|13192.3|13190.9|13189.8|13188.4|13193.8|13192.4|13187.3|13185.9|241
1655728800000|2022-06-20 12:40:00|13190.3|13188.9|13197.3|13195.9|13200.3|13198.9|13189.3|13187.9|122
1655729100000|2022-06-20 12:45:00|13196.8|13195.4|13201.3|13199.9|13201.8|13200.4|13194.8|13193.4|116
1655729400000|2022-06-20 12:50:00|13201.8|13200.4|13187.3|13185.9|13202.8|13201.4|13185.8|13184.4|248
1655729700000|2022-06-20 12:55:00|13187.8|13186.4|13188.8|13187.4|13194.3|13192.9|13187.3|13185.9|74
1655730000000|2022-06-20 13:00:00|13189.8|13188.4|13189.8|13188.4|13200.3|13198.9|13185.3|13183.9|265
1655730300000|2022-06-20 13:05:00|13190.3|13188.9|13192.8|13191.4|13198.8|13197.4|13187.8|13186.4|205
1655730600000|2022-06-20 13:10:00|13193.3|13191.9|13192.3|13190.9|13194.3|13192.9|13188.3|13186.9|151
1655730900000|2022-06-20 13:15:00|13191.8|13190.4|13196.8|13195.4|13198.3|13196.9|13189.8|13188.4|116
1655731200000|2022-06-20 13:20:00|13197.3|13195.9|13190.8|13189.4|13197.8|13196.4|13188.3|13186.9|135
1655731500000|2022-06-20 13:25:00|13191.3|13189.9|13203.8|13202.4|13206.3|13204.9|13190.8|13189.4|296
1655731800000|2022-06-20 13:30:00|13203.3|13201.9|13203.8|13202.4|13211.8|13210.4|13195.8|13194.4|312
1655732100000|2022-06-20 13:35:00|13204.3|13202.9|13211.8|13210.4|13214.3|13212.9|13202.8|13201.4|273
1655732400000|2022-06-20 13:40:00|13212.3|13210.9|13206.8|13205.4|13212.8|13211.4|13202.3|13200.9|198
1655732700000|2022-06-20 13:45:00|13207.3|13205.9|13202.3|13200.9|13208.8|13207.4|13199.3|13197.9|283
1655733000000|2022-06-20 13:50:00|13202.8|13201.4|13212.8|13211.4|13214.3|13212.9|13199.3|13197.9|191
1655733300000|2022-06-20 13:55:00|13212.3|13210.9|13214.3|13212.9|13220.3|13218.9|13207.3|13205.9|204
1655733600000|2022-06-20 14:00:00|13212.8|13211.4|13212.3|13210.9|13215.3|13213.9|13206.3|13204.9|291
1655733900000|2022-06-20 14:05:00|13211.8|13210.4|13213.8|13212.4|13217.8|13216.4|13210.3|13208.9|250
1655734200000|2022-06-20 14:10:00|13213.9|13212.5|13218.9|13217.5|13220.9|13219.5|13210.9|13209.5|150
1655734500000|2022-06-20 14:15:00|13219.4|13218|13234.9|13233.5|13235.4|13234|13217.9|13216.5|305
1655734800000|2022-06-20 14:20:00|13234.4|13233|13237.4|13236|13241.9|13240.5|13234.4|13233|302
1655735100000|2022-06-20 14:25:00|13237.9|13236.5|13239.4|13238|13243.4|13242|13236.4|13235|204
1655735400000|2022-06-20 14:30:00|13238.4|13237|13239.4|13238|13241.9|13240.5|13235.4|13234|272
1655735700000|2022-06-20 14:35:00|13238.9|13237.5|13231.4|13230|13239.4|13238|13229.9|13228.5|192
1655736000000|2022-06-20 14:40:00|13230.9|13229.5|13233.9|13232.5|13237.4|13236|13229.4|13228|131
1655736300000|2022-06-20 14:45:00|13233.4|13232|13230.9|13229.5|13234.4|13233|13227.4|13226|194
1655736600000|2022-06-20 14:50:00|13231.4|13230|13234.4|13233|13234.4|13233|13228.4|13227|105
1655736900000|2022-06-20 14:55:00|13233.9|13232.5|13229.9|13228.5|13238.9|13237.5|13227.9|13226.5|171
1655737200000|2022-06-20 15:00:00|13228.9|13227.5|13243.4|13242|13245.4|13244|13227.9|13226.5|249
1655737500000|2022-06-20 15:05:00|13243.9|13242.5|13237.4|13236|13243.9|13242.5|13234.4|13233|293
1655737800000|2022-06-20 15:10:00|13237.9|13236.5|13242.9|13241.5|13246.4|13245|13237.4|13236|258
1655738100000|2022-06-20 15:15:00|13242.4|13241|13249.4|13248|13250.4|13249|13239.4|13238|277
1655738400000|2022-06-20 15:20:00|13249.9|13248.5|13244.9|13243.5|13250.4|13249|13240.4|13239|480
1655738700000|2022-06-20 15:25:00|13245.4|13244|13255.9|13254.5|13257.9|13256.5|13244.9|13243.5|668
1655739000000|2022-06-20 15:30:00|13256.6|13253.8|13266.6|13263.8|13271.1|13268.3|13252.1|13249.3|990
1655739300000|2022-06-20 15:35:00|13266.1|13263.3|13266.1|13263.3|13271.6|13268.8|13262.1|13259.3|382
1655739600000|2022-06-20 15:40:00|13266.6|13263.8|13269.1|13266.3|13269.6|13266.8|13262.6|13259.8|181
1655739900000|2022-06-20 15:45:00|13269.6|13266.8|13286.1|13283.3|13286.1|13283.3|13269.1|13266.3|285
1655740200000|2022-06-20 15:50:00|13285.6|13282.8|13289.6|13286.8|13294.6|13291.8|13285.1|13282.3|373
1655740500000|2022-06-20 15:55:00|13289.1|13286.3|13287.6|13284.8|13295.1|13292.3|13286.1|13283.3|281
1655740800000|2022-06-20 16:00:00|13288.6|13285.8|13283.6|13280.8|13291.1|13288.3|13281.1|13278.3|128
1655741100000|2022-06-20 16:05:00|13284.1|13281.3|13282.1|13279.3|13285.1|13282.3|13279.1|13276.3|82
1655741400000|2022-06-20 16:10:00|13282.6|13279.8|13270.6|13267.8|13283.6|13280.8|13270.1|13267.3|258
1655741700000|2022-06-20 16:15:00|13270.1|13267.3|13271.6|13268.8|13273.1|13270.3|13268.1|13265.3|177
1655742000000|2022-06-20 16:20:00|13271.1|13268.3|13271.6|13268.8|13273.1|13270.3|13268.1|13265.3|107
1655742300000|2022-06-20 16:25:00|13271.1|13268.3|13267.6|13264.8|13271.1|13268.3|13266.6|13263.8|72
1655742600000|2022-06-20 16:30:00|13267.1|13264.3|13267.6|13264.8|13271.1|13268.3|13267.1|13264.3|97
1655742900000|2022-06-20 16:35:00|13267.1|13264.3|13259.1|13256.3|13268.1|13265.3|13257.6|13254.8|113
1655743200000|2022-06-20 16:40:00|13258.6|13255.8|13258.6|13255.8|13261.6|13258.8|13256.6|13253.8|58
1655743500000|2022-06-20 16:45:00|13259.1|13256.3|13267.6|13264.8|13268.1|13265.3|13256.1|13253.3|58
1655743800000|2022-06-20 16:50:00|13267.1|13264.3|13267.6|13264.8|13270.1|13267.3|13266.6|13263.8|53
1655744100000|2022-06-20 16:55:00|13268.1|13265.3|13265.1|13262.3|13271.1|13268.3|13265.1|13262.3|48
1655744400000|2022-06-20 17:00:00|13264.6|13261.8|13261.1|13258.3|13265.1|13262.3|13259.1|13256.3|23
1655744700000|2022-06-20 17:05:00|13261.6|13258.8|13263.1|13260.3|13264.6|13261.8|13261.1|13258.3|6
1655745000000|2022-06-20 17:10:00|13264.1|13261.3|13256.1|13253.3|13264.6|13261.8|13256.1|13253.3|21
1655745300000|2022-06-20 17:15:00|13256.6|13253.8|13256.6|13253.8|13256.6|13253.8|13256.1|13253.3|4
1655745600000|2022-06-20 17:20:00|13257.1|13254.3|13256.6|13253.8|13258.1|13255.3|13255.6|13252.8|12
1655745900000|2022-06-20 17:25:00|13257.1|13254.3|13259.1|13256.3|13259.1|13256.3|13256.6|13253.8|46
1655746200000|2022-06-20 17:30:00|13259.6|13256.8|13260.6|13257.8|13263.1|13260.3|13258.6|13255.8|7
1655746500000|2022-06-20 17:35:00|13261.1|13258.3|13264.6|13261.8|13265.1|13262.3|13260.6|13257.8|43
1655746800000|2022-06-20 17:40:00|13265.1|13262.3|13267.6|13264.8|13269.1|13266.3|13265.1|13262.3|38
1655747100000|2022-06-20 17:45:00|13268.1|13265.3|13274.1|13271.3|13274.1|13271.3|13267.6|13264.8|37
1655747400000|2022-06-20 17:50:00|13273.6|13270.8|13280.1|13277.3|13281.1|13278.3|13273.6|13270.8|75
1655747700000|2022-06-20 17:55:00|13279.6|13276.8|13280.6|13277.8|13280.6|13277.8|13279.1|13276.3|9
1655748000000|2022-06-20 18:00:00|13280.1|13277.3|13270.1|13267.3|13280.1|13277.3|13270.1|13267.3|35
1655748300000|2022-06-20 18:05:00|13269.1|13266.3|13274.1|13271.3|13277.1|13274.3|13267.6|13264.8|110
1655748600000|2022-06-20 18:10:00|13276.1|13273.3|13270.1|13267.3|13276.6|13273.8|13268.6|13265.8|59
1655748900000|2022-06-20 18:15:00|13269.6|13266.8|13272.6|13269.8|13272.6|13269.8|13269.6|13266.8|8
1655749200000|2022-06-20 18:20:00|13274.6|13271.8|13265.1|13262.3|13274.6|13271.8|13265.1|13262.3|47
1655749500000|2022-06-20 18:25:00|13265.6|13262.8|13265.6|13262.8|13265.6|13262.8|13262.1|13259.3|37
1655749800000|2022-06-20 18:30:00|13266.6|13263.8|13272.6|13269.8|13274.1|13271.3|13266.6|13263.8|42
1655750100000|2022-06-20 18:35:00|13272.1|13269.3|13270.6|13267.8|13273.1|13270.3|13268.6|13265.8|20
1655750400000|2022-06-20 18:40:00|13270.1|13267.3|13269.6|13266.8|13270.1|13267.3|13269.6|13266.8|0
1655750700000|2022-06-20 18:45:00|13270.1|13267.3|13270.6|13267.8|13271.1|13268.3|13270.1|13267.3|3
1655751000000|2022-06-20 18:50:00|13270.1|13267.3|13266.6|13263.8|13270.1|13267.3|13266.1|13263.3|19
1655751300000|2022-06-20 18:55:00|13266.1|13263.3|13263.1|13260.3|13268.1|13265.3|13262.6|13259.8|41
1655751600000|2022-06-20 19:00:00|13263.6|13260.8|13262.1|13259.3|13264.6|13261.8|13260.1|13257.3|23
1655751900000|2022-06-20 19:05:00|13261.6|13258.8|13262.6|13259.8|13262.6|13259.8|13260.6|13257.8|7
1655752200000|2022-06-20 19:10:00|13262.1|13259.3|13263.1|13260.3|13264.1|13261.3|13262.1|13259.3|13
1655752500000|2022-06-20 19:15:00|13263.6|13260.8|13268.6|13265.8|13269.1|13266.3|13263.6|13260.8|8
1655752800000|2022-06-20 19:20:00|13269.6|13266.8|13271.6|13268.8|13273.1|13270.3|13269.1|13266.3|31
1655753100000|2022-06-20 19:25:00|13272.1|13269.3|13269.6|13266.8|13272.6|13269.8|13269.1|13266.3|14
1655753400000|2022-06-20 19:30:00|13270.1|13267.3|13273.1|13270.3|13273.6|13270.8|13269.6|13266.8|26
1655753700000|2022-06-20 19:35:00|13272.6|13269.8|13272.1|13269.3|13272.6|13269.8|13271.6|13268.8|2
1655754000000|2022-06-20 19:40:00|13274.6|13271.8|13274.1|13271.3|13277.1|13274.3|13272.6|13269.8|34
1655754300000|2022-06-20 19:45:00|13276.1|13273.3|13274.6|13271.8|13276.6|13273.8|13273.1|13270.3|33
1655754600000|2022-06-20 19:50:00|13275.1|13272.3|13271.1|13268.3|13275.1|13272.3|13270.1|13267.3|79
1655754900000|2022-06-20 19:55:00|13270.6|13267.8|13269.1|13266.3|13272.1|13269.3|13262.1|13259.3|123
1655755200000|2022-06-20 20:00:00|13268.1|13261.1|13268.4|13261.4|13268.4|13261.4|13267.9|13260.9|202
1655755500000|2022-06-20 20:05:00|13268.9|13261.9|13269.7|13262.7|13270.5|13263.5|13268.9|13261.9|11
1655756100000|2022-06-20 20:15:00|13269.4|13262.4|13269.4|13262.4|13269.4|13262.4|13269.4|13262.4|0
1655756400000|2022-06-20 20:20:00|13269.6|13262.6|13269.6|13262.6|13269.6|13262.6|13269.5|13262.5|0
1655756700000|2022-06-20 20:25:00|13269.5|13262.5|13269.3|13262.3|13269.5|13262.5|13269.3|13262.3|0
1655757000000|2022-06-20 20:30:00|13269.2|13262.2|13270|13263|13270|13263|13269.2|13262.2|0
1655757600000|2022-06-20 20:40:00|13270.1|13263.1|13270.1|13263.1|13270.1|13263.1|13270.1|13263.1|0
1655758500000|2022-06-20 20:55:00|13270.4|13263.4|13268.7|13261.7|13270.4|13263.4|13268.7|13261.7|0
1655759100000|2022-06-20 21:05:00|13268.6|13261.6|13268.6|13261.6|13268.6|13261.6|13268.6|13261.6|0
1655760300000|2022-06-20 21:25:00|13268.5|13261.5|13268.5|13261.5|13268.5|13261.5|13268.5|13261.5|0
1655760900000|2022-06-20 21:35:00|13267.6|13260.6|13267.3|13260.3|13267.6|13260.6|13267.3|13260.3|0
1655761200000|2022-06-20 21:40:00|13266.7|13259.7|13265.7|13258.7|13266.7|13259.7|13265.7|13258.7|0
1655761800000|2022-06-20 21:50:00|13265.3|13258.3|13265.2|13258.2|13265.3|13258.3|13265.2|13258.2|0
1655762100000|2022-06-20 21:55:00|13265.1|13258.1|13264.9|13257.9|13265.1|13258.1|13264.9|13257.9|0
1655762400000|2022-06-20 22:00:00|13261.7|13254.7|13258.2|13251.2|13269.7|13262.7|13255.1|13248.1|0
1655762700000|2022-06-20 22:05:00|13257|13250|13260.7|13253.7|13266.1|13259.1|13253.8|13246.8|0
1655763000000|2022-06-20 22:10:00|13260.4|13253.4|13263.4|13256.4|13265.2|13258.2|13260.4|13253.4|0
1655763300000|2022-06-20 22:15:00|13263.8|13256.8|13259.6|13252.6|13266.7|13259.7|13256.2|13249.2|0
1655763600000|2022-06-20 22:20:00|13260.8|13253.8|13258.8|13251.8|13263.6|13256.6|13258|13251|0
1655763900000|2022-06-20 22:25:00|13259.2|13252.2|13262.1|13255.1|13263.7|13256.7|13258.8|13251.8|0
1655764200000|2022-06-20 22:30:00|13261.7|13254.7|13261.3|13254.3|13263.7|13256.7|13258.9|13251.9|0
1655764500000|2022-06-20 22:35:00|13262.1|13255.1|13259.2|13252.2|13262.9|13255.9|13256|13249|0
1655764800000|2022-06-20 22:40:00|13259.5|13252.5|13261.1|13254.1|13263.2|13256.2|13259.2|13252.2|0
1655765100000|2022-06-20 22:45:00|13260.7|13253.7|13258.7|13251.7|13262.3|13255.3|13258.3|13251.3|0
1655765400000|2022-06-20 22:50:00|13259.1|13252.1|13260.8|13253.8|13260.8|13253.8|13258.3|13251.3|0
1655765700000|2022-06-20 22:55:00|13261.1|13254.1|13269.3|13262.3|13272.1|13265.1|13261.1|13254.1|0
1655766000000|2022-06-20 23:00:00|13268.9|13261.9|13268.9|13261.9|13271.4|13264.4|13267.3|13260.3|0
1655766300000|2022-06-20 23:05:00|13268.1|13261.1|13269.6|13262.6|13274.4|13267.4|13267.3|13260.3|0
1655766600000|2022-06-20 23:10:00|13269.2|13262.2|13265.6|13258.6|13270|13263|13259.1|13252.1|0
1655766900000|2022-06-20 23:15:00|13265.2|13258.2|13261.3|13254.3|13265.2|13258.2|13260|13253|0
1655767200000|2022-06-20 23:20:00|13260.9|13253.9|13262.9|13255.9|13265.4|13258.4|13260.9|13253.9|0
1655767500000|2022-06-20 23:25:00|13262.5|13255.5|13256.5|13249.5|13265.4|13258.4|13252.5|13245.5|0
1655767800000|2022-06-20 23:30:00|13257.3|13250.3|13256.1|13249.1|13260.5|13253.5|13254.1|13247.1|0
1655768100000|2022-06-20 23:35:00|13255.7|13248.7|13261.8|13254.8|13261.8|13254.8|13255.6|13248.6|0
1655768400000|2022-06-20 23:40:00|13262.2|13255.2|13274.5|13267.5|13274.7|13267.7|13262.2|13255.2|0
1655768700000|2022-06-20 23:45:00|13275.3|13268.3|13286.4|13279.4|13289.7|13282.7|13275.3|13268.3|0
1655769000000|2022-06-20 23:50:00|13287.3|13280.3|13283.3|13276.3|13290.4|13283.4|13281.9|13274.9|0
1655769300000|2022-06-20 23:55:00|13282.5|13275.5|13274.3|13267.3|13284.6|13277.6|13271.9|13264.9|0
1655769600000|2022-06-21 00:00:00|13273.5|13266.5|13274.5|13267.5|13276.9|13269.9|13261.3|13254.3|0
1655769900000|2022-06-21 00:05:00|13275.3|13268.3|13272.9|13265.9|13277.3|13270.3|13268.5|13261.5|0
1655770200000|2022-06-21 00:10:00|13273.3|13266.3|13268.9|13261.9|13274.5|13267.5|13263.3|13256.3|0
1655770500000|2022-06-21 00:15:00|13268.5|13261.5|13259.2|13254.2|13272.1|13266.7|13248.2|13243.2|61
1655770800000|2022-06-21 00:20:00|13256.2|13251.2|13269.2|13264.2|13270.2|13265.2|13250.2|13245.2|18
1655771100000|2022-06-21 00:25:00|13268.7|13263.7|13268.7|13263.7|13273.7|13268.7|13262.7|13257.7|22
1655771400000|2022-06-21 00:30:00|13269.7|13264.7|13278.2|13273.2|13282.2|13277.2|13268.7|13263.7|51
1655771700000|2022-06-21 00:35:00|13278.7|13273.7|13271.7|13266.7|13278.7|13273.7|13271.7|13266.7|3
1655772000000|2022-06-21 00:40:00|13272.2|13267.2|13263.2|13258.2|13274.2|13269.2|13263.2|13258.2|9
1655772300000|2022-06-21 00:45:00|13263.7|13258.7|13270.2|13265.2|13270.2|13265.2|13263.2|13258.2|4
1655772600000|2022-06-21 00:50:00|13269.7|13264.7|13280.2|13275.2|13282.7|13277.7|13269.7|13264.7|0
1655772900000|2022-06-21 00:55:00|13280.7|13275.7|13285.2|13280.2|13295.2|13290.2|13279.7|13274.7|49
1655773200000|2022-06-21 01:00:00|13284.7|13279.7|13283.2|13278.2|13289.7|13284.7|13282.2|13277.2|10
1655773500000|2022-06-21 01:05:00|13283.7|13278.7|13281.7|13276.7|13285.2|13280.2|13279.7|13274.7|4
1655773800000|2022-06-21 01:10:00|13282.2|13277.2|13282.2|13277.2|13282.2|13277.2|13277.7|13272.7|4
1655774100000|2022-06-21 01:15:00|13281.7|13276.7|13280.7|13275.7|13286.2|13281.2|13277.7|13272.7|11
1655774400000|2022-06-21 01:20:00|13281.2|13276.2|13282.7|13277.7|13286.2|13281.2|13281.2|13276.2|2
1655774700000|2022-06-21 01:25:00|13282.2|13277.2|13274.2|13269.2|13282.2|13277.2|13274.2|13269.2|7
1655775000000|2022-06-21 01:30:00|13273.7|13268.7|13273.2|13268.2|13273.7|13268.7|13266.2|13261.2|6
1655775300000|2022-06-21 01:35:00|13272.7|13267.7|13269.7|13264.7|13272.7|13267.7|13266.7|13261.7|8
1655775600000|2022-06-21 01:40:00|13269.2|13264.2|13260.2|13255.2|13269.2|13264.2|13258.2|13253.2|10
1655775900000|2022-06-21 01:45:00|13259.7|13254.7|13271.2|13266.2|13271.7|13266.7|13258.7|13253.7|13
1655776200000|2022-06-21 01:50:00|13271.7|13266.7|13278.2|13273.2|13279.2|13274.2|13271.7|13266.7|3
1655776500000|2022-06-21 01:55:00|13279.7|13274.7|13286.2|13281.2|13289.7|13284.7|13276.2|13271.2|12
1655776800000|2022-06-21 02:00:00|13286.7|13281.7|13299.7|13294.7|13308.7|13303.7|13286.7|13281.7|42
1655777100000|2022-06-21 02:05:00|13298.2|13293.2|13297.7|13292.7|13303.2|13298.2|13292.7|13287.7|11
1655777400000|2022-06-21 02:10:00|13297.2|13292.2|13292.7|13287.7|13297.2|13292.2|13291.7|13286.7|6
1655777700000|2022-06-21 02:15:00|13293.2|13288.2|13292.7|13287.7|13293.7|13288.7|13291.7|13286.7|0
1655778000000|2022-06-21 02:20:00|13293.2|13288.2|13290.2|13285.2|13300.2|13295.2|13286.7|13281.7|18
1655778300000|2022-06-21 02:25:00|13290.7|13285.7|13294.7|13289.7|13295.2|13290.2|13288.7|13283.7|4
1655778600000|2022-06-21 02:30:00|13294.2|13289.2|13296.7|13291.7|13300.7|13295.7|13293.7|13288.7|8
1655778900000|2022-06-21 02:35:00|13296.2|13291.2|13302.7|13297.7|13304.2|13299.2|13296.2|13291.2|5
1655779200000|2022-06-21 02:40:00|13304.2|13299.2|13298.7|13293.7|13304.2|13299.2|13297.7|13292.7|8
1655779500000|2022-06-21 02:45:00|13298.2|13293.2|13296.7|13291.7|13301.2|13296.2|13295.7|13290.7|2
1655779800000|2022-06-21 02:50:00|13296.2|13291.2|13299.7|13294.7|13301.2|13296.2|13295.7|13290.7|4
1655780100000|2022-06-21 02:55:00|13300.2|13295.2|13300.2|13295.2|13303.2|13298.2|13299.2|13294.2|2
1655780400000|2022-06-21 03:00:00|13300.7|13295.7|13309.2|13304.2|13309.7|13304.7|13300.2|13295.2|18
1655780700000|2022-06-21 03:05:00|13308.7|13303.7|13305.7|13300.7|13311.7|13306.7|13300.7|13295.7|3
1655781000000|2022-06-21 03:10:00|13306.2|13301.2|13329.2|13324.2|13334.2|13329.2|13302.7|13297.7|69
1655781300000|2022-06-21 03:15:00|13329.7|13324.7|13334.7|13329.7|13335.2|13330.2|13327.2|13322.2|21
1655781600000|2022-06-21 03:20:00|13335.2|13330.2|13336.2|13331.2|13337.2|13332.2|13333.2|13328.2|12
1655781900000|2022-06-21 03:25:00|13336.7|13331.7|13340.2|13335.2|13341.2|13336.2|13336.2|13331.2|11
1655782200000|2022-06-21 03:30:00|13339.7|13334.7|13336.2|13331.2|13339.7|13334.7|13332.7|13327.7|8
1655782500000|2022-06-21 03:35:00|13335.7|13330.7|13334.2|13329.2|13335.7|13330.7|13332.2|13327.2|4
1655782800000|2022-06-21 03:40:00|13334.7|13329.7|13340.7|13335.7|13342.7|13337.7|13333.7|13328.7|11
1655783100000|2022-06-21 03:45:00|13340.2|13335.2|13334.2|13329.2|13340.2|13335.2|13333.7|13328.7|5
1655783400000|2022-06-21 03:50:00|13334.7|13329.7|13329.2|13324.2|13335.7|13330.7|13329.2|13324.2|30
1655783700000|2022-06-21 03:55:00|13328.7|13323.7|13332.7|13327.7|13334.2|13329.2|13325.2|13320.2|16
1655784000000|2022-06-21 04:00:00|13334.2|13329.2|13332.2|13327.2|13337.2|13332.2|13331.7|13326.7|5
1655784300000|2022-06-21 04:05:00|13332.7|13327.7|13323.2|13318.2|13332.7|13327.7|13321.7|13316.7|3
1655784600000|2022-06-21 04:10:00|13323.7|13318.7|13324.2|13319.2|13324.7|13319.7|13321.7|13316.7|2
1655784900000|2022-06-21 04:15:00|13324.7|13319.7|13326.2|13321.2|13327.2|13322.2|13323.7|13318.7|1
1655785200000|2022-06-21 04:20:00|13328.2|13323.2|13333.2|13328.2|13333.7|13328.7|13328.2|13323.2|2
1655785500000|2022-06-21 04:25:00|13333.7|13328.7|13331.7|13326.7|13335.2|13330.2|13331.7|13326.7|7
1655785800000|2022-06-21 04:30:00|13332.2|13327.2|13337.7|13332.7|13341.2|13336.2|13331.7|13326.7|76
1655786100000|2022-06-21 04:35:00|13338.2|13333.2|13334.7|13329.7|13341.2|13336.2|13333.7|13328.7|19
1655786400000|2022-06-21 04:40:00|13334.2|13329.2|13334.7|13329.7|13334.7|13329.7|13330.7|13325.7|1
1655786700000|2022-06-21 04:45:00|13335.2|13330.2|13335.2|13330.2|13337.7|13332.7|13333.2|13328.2|5
1655787000000|2022-06-21 04:50:00|13335.7|13330.7|13343.7|13338.7|13345.2|13340.2|13335.2|13330.2|15
1655787300000|2022-06-21 04:55:00|13343.2|13338.2|13338.7|13333.7|13344.2|13339.2|13337.7|13332.7|5
1655787600000|2022-06-21 05:00:00|13339.2|13334.2|13341.7|13336.7|13343.2|13338.2|13339.2|13334.2|7
1655787900000|2022-06-21 05:05:00|13341.2|13336.2|13338.2|13333.2|13342.2|13337.2|13332.7|13327.7|8
1655788200000|2022-06-21 05:10:00|13337.7|13332.7|13334.2|13329.2|13338.7|13333.7|13332.7|13327.7|27
1655788500000|2022-06-21 05:15:00|13334.7|13329.7|13334.2|13329.2|13337.2|13332.2|13333.7|13328.7|4
1655788800000|2022-06-21 05:20:00|13334.7|13329.7|13335.2|13330.2|13338.7|13333.7|13333.2|13328.2|13
1655789100000|2022-06-21 05:25:00|13334.7|13329.7|13335.2|13330.2|13338.2|13333.2|13329.2|13324.2|18
1655789400000|2022-06-21 05:30:00|13334.7|13329.7|13325.7|13320.7|13337.7|13332.7|13322.7|13317.7|34
1655789700000|2022-06-21 05:35:00|13325.2|13320.2|13317.7|13312.7|13325.7|13320.7|13314.7|13309.7|33
1655790000000|2022-06-21 05:40:00|13318.2|13313.2|13319.7|13314.7|13320.2|13315.2|13312.7|13307.7|24
1655790300000|2022-06-21 05:45:00|13319.2|13314.2|13317.2|13312.2|13319.7|13314.7|13313.2|13308.2|51
1655790600000|2022-06-21 05:50:00|13316.7|13311.7|13327.2|13322.2|13329.2|13324.2|13310.7|13305.7|51
1655790900000|2022-06-21 05:55:00|13327.7|13322.7|13348.2|13343.2|13348.7|13343.7|13322.2|13317.2|222
1655791200000|2022-06-21 06:00:00|13347.1|13344.3|13335.6|13332.8|13364.1|13361.3|13330.1|13327.3|407
1655791500000|2022-06-21 06:05:00|13335.1|13332.3|13326.6|13323.8|13337.6|13334.8|13316.6|13313.8|359
1655791800000|2022-06-21 06:10:00|13327.1|13324.3|13313.1|13310.3|13327.6|13324.8|13310.6|13307.8|98
1655792100000|2022-06-21 06:15:00|13312.6|13309.8|13316.6|13313.8|13322.1|13319.3|13310.6|13307.8|90
1655792400000|2022-06-21 06:20:00|13316.1|13313.3|13322.1|13319.3|13322.6|13319.8|13314.6|13311.8|68
1655792700000|2022-06-21 06:25:00|13322.6|13319.8|13312.6|13309.8|13325.1|13322.3|13312.6|13309.8|108
1655793000000|2022-06-21 06:30:00|13312.1|13309.3|13314.6|13311.8|13314.6|13311.8|13297.6|13294.8|276
1655793300000|2022-06-21 06:35:00|13315.1|13312.3|13307.6|13304.8|13315.1|13312.3|13304.1|13301.3|149
1655793600000|2022-06-21 06:40:00|13307.1|13304.3|13317.6|13314.8|13320.1|13317.3|13304.6|13301.8|103
1655793900000|2022-06-21 06:45:00|13319.1|13316.3|13336.6|13333.8|13337.1|13334.3|13315.6|13312.8|181
1655794200000|2022-06-21 06:50:00|13337.1|13334.3|13340.1|13337.3|13344.1|13341.3|13333.1|13330.3|262
1655794500000|2022-06-21 06:55:00|13339.6|13336.8|13330.1|13327.3|13345.1|13342.3|13324.1|13321.3|427
1655794800000|2022-06-21 07:00:00|13329.4|13328|13330.9|13329.5|13347.4|13346|13318.4|13317|1552
1655795100000|2022-06-21 07:05:00|13331.4|13330|13334.4|13333|13350.4|13349|13326.4|13325|910
1655795400000|2022-06-21 07:10:00|13334.9|13333.5|13368.4|13367|13368.9|13367.5|13325.4|13324|1060
1655795700000|2022-06-21 07:15:00|13368.9|13367.5|13365.9|13364.5|13390.4|13389|13363.4|13362|1112
1655796000000|2022-06-21 07:20:00|13366.4|13365|13365.9|13364.5|13373.9|13372.5|13355.4|13354|658
1655796300000|2022-06-21 07:25:00|13365.4|13364|13380.4|13379|13386.9|13385.5|13354.9|13353.5|554
1655796600000|2022-06-21 07:30:00|13379.9|13378.5|13397.9|13396.5|13403.9|13402.5|13379.4|13378|1007
1655796900000|2022-06-21 07:35:00|13398.4|13397|13416.9|13415.5|13420.9|13419.5|13395.9|13394.5|942
1655797200000|2022-06-21 07:40:00|13416.4|13415|13418.9|13417.5|13423.4|13422|13411.4|13410|628
1655797500000|2022-06-21 07:45:00|13419.4|13418|13404.9|13403.5|13426.9|13425.5|13403.9|13402.5|744
1655797800000|2022-06-21 07:50:00|13405.4|13404|13408.9|13407.5|13416.9|13415.5|13401.9|13400.5|436
1655798100000|2022-06-21 07:55:00|13408.4|13407|13404.9|13403.5|13410.4|13409|13393.9|13392.5|384
1655798400000|2022-06-21 08:00:00|13404.4|13403|13417.9|13416.5|13418.9|13417.5|13397.4|13396|395
1655798700000|2022-06-21 08:05:00|13418.4|13417|13438.9|13437.5|13439.4|13438|13417.9|13416.5|708
1655799000000|2022-06-21 08:10:00|13439.4|13438|13424.9|13423.5|13440.9|13439.5|13423.9|13422.5|447
1655799300000|2022-06-21 08:15:00|13424.4|13423|13421.9|13420.5|13425.9|13424.5|13407.4|13406|417
1655799600000|2022-06-21 08:20:00|13422.4|13421|13434.4|13433|13436.4|13435|13418.9|13417.5|321
1655799900000|2022-06-21 08:25:00|13434.9|13433.5|13421.4|13420|13435.4|13434|13411.4|13410|323
1655800200000|2022-06-21 08:30:00|13420.4|13419|13416.4|13415|13423.9|13422.5|13412.4|13411|289
1655800500000|2022-06-21 08:35:00|13416.9|13415.5|13413.9|13412.5|13426.9|13425.5|13410.4|13409|321
1655800800000|2022-06-21 08:40:00|13413.4|13412|13417.4|13416|13419.4|13418|13409.4|13408|392
1655801100000|2022-06-21 08:45:00|13417.9|13416.5|13414.9|13413.5|13419.9|13418.5|13411.4|13410|212
1655801400000|2022-06-21 08:50:00|13415.4|13414|13415.9|13414.5|13418.9|13417.5|13408.9|13407.5|162
1655801700000|2022-06-21 08:55:00|13415.4|13414|13424.9|13423.5|13426.4|13425|13412.9|13411.5|169
1655802000000|2022-06-21 09:00:00|13425.4|13424|13433.9|13432.5|13438.4|13437|13423.9|13422.5|296
1655802300000|2022-06-21 09:05:00|13434.4|13433|13443.9|13442.5|13444.9|13443.5|13433.9|13432.5|268
1655802600000|2022-06-21 09:10:00|13444.4|13443|13427.4|13426|13444.4|13443|13424.4|13423|309
1655802900000|2022-06-21 09:15:00|13427.9|13426.5|13422.4|13421|13431.4|13430|13421.4|13420|215
1655803200000|2022-06-21 09:20:00|13422.9|13421.5|13419.9|13418.5|13425.4|13424|13415.9|13414.5|174
1655803500000|2022-06-21 09:25:00|13420.4|13419|13411.9|13410.5|13424.4|13423|13411.4|13410|272
1655803800000|2022-06-21 09:30:00|13412.4|13411|13410.4|13409|13415.9|13414.5|13407.4|13406|163
1655804100000|2022-06-21 09:35:00|13409.9|13408.5|13421.4|13420|13421.9|13420.5|13408.4|13407|204
1655804400000|2022-06-21 09:40:00|13421.9|13420.5|13415.9|13414.5|13424.9|13423.5|13412.9|13411.5|149
1655804700000|2022-06-21 09:45:00|13416.4|13415|13409.9|13408.5|13417.9|13416.5|13409.9|13408.5|142
1655805000000|2022-06-21 09:50:00|13409.4|13408|13392.9|13391.5|13412.4|13411|13388.4|13387|460
1655805300000|2022-06-21 09:55:00|13392.4|13391|13388.4|13387|13394.9|13393.5|13384.4|13383|431
1655805600000|2022-06-21 10:00:00|13389.9|13388.5|13380.9|13379.5|13395.9|13394.5|13379.4|13378|332
1655805900000|2022-06-21 10:05:00|13381.4|13380|13401.9|13400.5|13402.4|13401|13379.9|13378.5|391
1655806200000|2022-06-21 10:10:00|13402.4|13401|13390.9|13389.5|13402.4|13401|13383.4|13382|280
1655806500000|2022-06-21 10:15:00|13391.4|13390|13407.9|13406.5|13411.9|13410.5|13391.4|13390|270
1655806800000|2022-06-21 10:20:00|13407.4|13406|13402.9|13401.5|13408.9|13407.5|13399.4|13398|285
1655807100000|2022-06-21 10:25:00|13402.4|13401|13392.4|13391|13402.9|13401.5|13388.4|13387|256
1655807400000|2022-06-21 10:30:00|13391.9|13390.5|13398.9|13397.5|13405.9|13404.5|13391.9|13390.5|143
1655807700000|2022-06-21 10:35:00|13399.4|13398|13389.4|13388|13403.4|13402|13375.4|13374|518
1655808000000|2022-06-21 10:40:00|13389.9|13388.5|13390.9|13389.5|13395.9|13394.5|13385.9|13384.5|211
1655808300000|2022-06-21 10:45:00|13390.4|13389|13393.9|13392.5|13397.9|13396.5|13387.4|13386|154
1655808600000|2022-06-21 10:50:00|13393.4|13392|13392.9|13391.5|13396.9|13395.5|13386.4|13385|279
1655808900000|2022-06-21 10:55:00|13393.4|13392|13393.9|13392.5|13395.9|13394.5|13382.4|13381|301
1655809200000|2022-06-21 11:00:00|13393.4|13392|13386.9|13385.5|13395.9|13394.5|13386.4|13385|349
1655809500000|2022-06-21 11:05:00|13385.9|13384.5|13377.4|13376|13389.4|13388|13375.9|13374.5|275
1655809800000|2022-06-21 11:10:00|13376.9|13375.5|13369.4|13368|13377.4|13376|13368.4|13367|376
1655810100000|2022-06-21 11:15:00|13369.9|13368.5|13367.9|13366.5|13369.9|13368.5|13359.4|13358|487
1655810400000|2022-06-21 11:20:00|13367.4|13366|13362.9|13361.5|13369.4|13368|13356.4|13355|248
1655810700000|2022-06-21 11:25:00|13362.4|13361|13370.9|13369.5|13372.4|13371|13360.9|13359.5|243
1655811000000|2022-06-21 11:30:00|13370.4|13369|13364.9|13363.5|13373.9|13372.5|13362.9|13361.5|159
1655811300000|2022-06-21 11:35:00|13364.4|13363|13365.9|13364.5|13367.9|13366.5|13358.9|13357.5|150
1655811600000|2022-06-21 11:40:00|13365.8|13364.4|13364.8|13363.4|13369.3|13367.9|13362.8|13361.4|93
1655811900000|2022-06-21 11:45:00|13363.8|13362.4|13355.8|13354.4|13365.8|13364.4|13352.8|13351.4|279
1655812200000|2022-06-21 11:50:00|13356.3|13354.9|13322.8|13321.4|13358.8|13357.4|13314.3|13312.9|945
1655812500000|2022-06-21 11:55:00|13323.3|13321.9|13326.8|13325.4|13332.3|13330.9|13319.8|13318.4|406
1655812800000|2022-06-21 12:00:00|13326.3|13324.9|13320.8|13319.4|13326.8|13325.4|13315.8|13314.4|404
1655813100000|2022-06-21 12:05:00|13321.3|13319.9|13303.8|13302.4|13325.3|13323.9|13302.3|13300.9|447
1655813400000|2022-06-21 12:10:00|13303.3|13301.9|13319.8|13318.4|13319.8|13318.4|13302.8|13301.4|347
1655813700000|2022-06-21 12:15:00|13319.3|13317.9|13316.8|13315.4|13329.8|13328.4|13316.8|13315.4|392
1655814000000|2022-06-21 12:20:00|13317.3|13315.9|13320.8|13319.4|13328.8|13327.4|13313.3|13311.9|312
1655814300000|2022-06-21 12:25:00|13321.3|13319.9|13318.3|13316.9|13325.3|13323.9|13315.8|13314.4|225
1655814600000|2022-06-21 12:30:00|13317.8|13316.4|13321.3|13319.9|13325.3|13323.9|13314.3|13312.9|256
1655814900000|2022-06-21 12:35:00|13320.8|13319.4|13316.8|13315.4|13333.8|13332.4|13314.3|13312.9|320
1655815200000|2022-06-21 12:40:00|13316.3|13314.9|13309.8|13308.4|13319.8|13318.4|13307.3|13305.9|290
1655815500000|2022-06-21 12:45:00|13310.3|13308.9|13308.8|13307.4|13312.3|13310.9|13306.8|13305.4|134
1655815800000|2022-06-21 12:50:00|13309.3|13307.9|13307.3|13305.9|13310.8|13309.4|13302.3|13300.9|226
1655816100000|2022-06-21 12:55:00|13306.8|13305.4|13297.3|13295.9|13307.3|13305.9|13293.3|13291.9|347
1655816400000|2022-06-21 13:00:00|13296.3|13294.9|13317.3|13315.9|13317.3|13315.9|13294.8|13293.4|400
1655816700000|2022-06-21 13:05:00|13316.8|13315.4|13316.8|13315.4|13319.8|13318.4|13309.3|13307.9|366
1655817000000|2022-06-21 13:10:00|13316.3|13314.9|13318.8|13317.4|13318.8|13317.4|13304.3|13302.9|220
1655817300000|2022-06-21 13:15:00|13318.3|13316.9|13313.3|13311.9|13319.8|13318.4|13308.3|13306.9|243
1655817600000|2022-06-21 13:20:00|13312.8|13311.4|13318.3|13316.9|13322.3|13320.9|13309.3|13307.9|165
1655817900000|2022-06-21 13:25:00|13317.8|13316.4|13309.8|13308.4|13318.3|13316.9|13300.3|13298.9|323
1655818200000|2022-06-21 13:30:00|13310.3|13308.9|13278.8|13277.4|13318.8|13317.4|13271.3|13269.9|2162
1655818500000|2022-06-21 13:35:00|13278.3|13276.9|13290.8|13289.4|13300.8|13299.4|13273.3|13271.9|715
1655818800000|2022-06-21 13:40:00|13290.3|13288.9|13290.8|13289.4|13309.8|13308.4|13284.8|13283.4|574
1655819100000|2022-06-21 13:45:00|13290.3|13288.9|13292.8|13291.4|13293.8|13292.4|13274.3|13272.9|460
1655819400000|2022-06-21 13:50:00|13293.3|13291.9|13288.8|13287.4|13294.3|13292.9|13282.3|13280.9|404
1655819700000|2022-06-21 13:55:00|13288.3|13286.9|13321.3|13319.9|13323.3|13321.9|13285.3|13283.9|645
1655820000000|2022-06-21 14:00:00|13320.8|13319.4|13327.3|13325.9|13329.3|13327.9|13308.3|13306.9|806
1655820300000|2022-06-21 14:05:00|13327.8|13326.4|13291.8|13290.4|13329.8|13328.4|13291.3|13289.9|548
1655820600000|2022-06-21 14:10:00|13292.7|13291.3|13308.7|13307.3|13317.2|13315.8|13289.7|13288.3|377
1655820900000|2022-06-21 14:15:00|13308.2|13306.8|13312.7|13311.3|13321.2|13319.8|13299.2|13297.8|369
1655821200000|2022-06-21 14:20:00|13313.2|13311.8|13321.2|13319.8|13324.2|13322.8|13304.7|13303.3|292
1655821500000|2022-06-21 14:25:00|13321.7|13320.3|13305.2|13303.8|13323.2|13321.8|13296.2|13294.8|329
1655821800000|2022-06-21 14:30:00|13305.7|13304.3|13310.7|13309.3|13318.7|13317.3|13302.7|13301.3|447
1655822100000|2022-06-21 14:35:00|13311.2|13309.8|13316.7|13315.3|13317.2|13315.8|13296.2|13294.8|300
1655822400000|2022-06-21 14:40:00|13317.2|13315.8|13303.7|13302.3|13322.2|13320.8|13303.7|13302.3|220
1655822700000|2022-06-21 14:45:00|13304.2|13302.8|13311.7|13310.3|13317.2|13315.8|13301.2|13299.8|235
1655823000000|2022-06-21 14:50:00|13312.2|13310.8|13315.7|13314.3|13319.2|13317.8|13310.7|13309.3|228
1655823300000|2022-06-21 14:55:00|13316.2|13314.8|13312.7|13311.3|13319.2|13317.8|13307.7|13306.3|268
1655823600000|2022-06-21 15:00:00|13313.7|13312.3|13318.7|13317.3|13320.2|13318.8|13306.7|13305.3|232
1655823900000|2022-06-21 15:05:00|13319.2|13317.8|13311.7|13310.3|13319.2|13317.8|13307.2|13305.8|265
1655824200000|2022-06-21 15:10:00|13312.2|13310.8|13303.7|13302.3|13313.7|13312.3|13296.2|13294.8|381
1655824500000|2022-06-21 15:15:00|13303.2|13301.8|13302.2|13300.8|13310.7|13309.3|13298.2|13296.8|316
1655824800000|2022-06-21 15:20:00|13302.7|13301.3|13279.7|13278.3|13311.2|13309.8|13279.2|13277.8|885
1655825100000|2022-06-21 15:25:00|13280.2|13278.8|13294.2|13292.8|13297.2|13295.8|13275.2|13273.8|1153
1655825400000|2022-06-21 15:30:00|13294.9|13292.1|13297.9|13295.1|13301.4|13298.6|13290.9|13288.1|869
1655825700000|2022-06-21 15:35:00|13298.9|13296.1|13280.4|13277.6|13301.9|13299.1|13275.9|13273.1|560
1655826000000|2022-06-21 15:40:00|13280.9|13278.1|13262.4|13259.6|13280.9|13278.1|13253.4|13250.6|1071
1655826300000|2022-06-21 15:45:00|13262.9|13260.1|13267.4|13264.6|13267.4|13264.6|13251.4|13248.6|440
1655826600000|2022-06-21 15:50:00|13267.9|13265.1|13254.4|13251.6|13267.9|13265.1|13251.4|13248.6|255
1655826900000|2022-06-21 15:55:00|13253.9|13251.1|13252.9|13250.1|13263.9|13261.1|13251.9|13249.1|369
1655827200000|2022-06-21 16:00:00|13253.4|13250.6|13260.9|13258.1|13263.9|13261.1|13250.9|13248.1|224
1655827500000|2022-06-21 16:05:00|13260.4|13257.6|13264.4|13261.6|13270.9|13268.1|13258.4|13255.6|139
1655827800000|2022-06-21 16:10:00|13264.9|13262.1|13274.4|13271.6|13275.9|13273.1|13263.4|13260.6|392
1655828100000|2022-06-21 16:15:00|13273.9|13271.1|13279.9|13277.1|13280.9|13278.1|13270.4|13267.6|123
1655828400000|2022-06-21 16:20:00|13279.4|13276.6|13275.9|13273.1|13282.9|13280.1|13273.9|13271.1|109
1655828700000|2022-06-21 16:25:00|13275.4|13272.6|13276.4|13273.6|13283.9|13281.1|13274.4|13271.6|134
1655829000000|2022-06-21 16:30:00|13276.9|13274.1|13277.4|13274.6|13284.9|13282.1|13273.4|13270.6|142
1655829300000|2022-06-21 16:35:00|13276.9|13274.1|13274.4|13271.6|13281.4|13278.6|13273.9|13271.1|301
1655829600000|2022-06-21 16:40:00|13274.9|13272.1|13278.9|13276.1|13280.9|13278.1|13267.9|13265.1|319
1655829900000|2022-06-21 16:45:00|13279.4|13276.6|13271.9|13269.1|13281.4|13278.6|13269.9|13267.1|201
1655830200000|2022-06-21 16:50:00|13272.4|13269.6|13272.9|13270.1|13274.9|13272.1|13269.4|13266.6|276
1655830500000|2022-06-21 16:55:00|13272.4|13269.6|13277.9|13275.1|13278.9|13276.1|13270.9|13268.1|229
1655830800000|2022-06-21 17:00:00|13278.4|13275.6|13277.4|13274.6|13283.4|13280.6|13275.4|13272.6|76
1655831100000|2022-06-21 17:05:00|13277.9|13275.1|13276.4|13273.6|13278.9|13276.1|13268.9|13266.1|58
1655831400000|2022-06-21 17:10:00|13276.9|13274.1|13285.4|13282.6|13289.4|13286.6|13273.4|13270.6|124
1655831700000|2022-06-21 17:15:00|13285.9|13283.1|13275.4|13272.6|13286.4|13283.6|13272.4|13269.6|70
1655832000000|2022-06-21 17:20:00|13275.9|13273.1|13275.4|13272.6|13278.4|13275.6|13267.9|13265.1|46
1655832300000|2022-06-21 17:25:00|13274.9|13272.1|13263.4|13260.6|13274.9|13272.1|13261.9|13259.1|61
1655832600000|2022-06-21 17:30:00|13262.9|13260.1|13269.4|13266.6|13272.9|13270.1|13262.4|13259.6|105
1655832900000|2022-06-21 17:35:00|13269.9|13267.1|13258.4|13255.6|13270.4|13267.6|13257.4|13254.6|58
1655833200000|2022-06-21 17:40:00|13257.9|13255.1|13257.4|13254.6|13259.4|13256.6|13248.9|13246.1|111
1655833500000|2022-06-21 17:45:00|13256.9|13254.1|13256.4|13253.6|13257.9|13255.1|13249.4|13246.6|68
1655833800000|2022-06-21 17:50:00|13255.9|13253.1|13247.4|13244.6|13257.4|13254.6|13246.9|13244.1|38
1655834100000|2022-06-21 17:55:00|13246.9|13244.1|13244.4|13241.6|13247.4|13244.6|13240.4|13237.6|71
1655834400000|2022-06-21 18:00:00|13243.9|13241.1|13238.4|13235.6|13244.4|13241.6|13233.9|13231.1|108
1655834700000|2022-06-21 18:05:00|13237.9|13235.1|13248.4|13245.6|13248.9|13246.1|13236.4|13233.6|54
1655835000000|2022-06-21 18:10:00|13248.9|13246.1|13244.4|13241.6|13254.9|13252.1|13243.4|13240.6|53
1655835300000|2022-06-21 18:15:00|13244.9|13242.1|13250.4|13247.6|13254.4|13251.6|13243.4|13240.6|45
1655835600000|2022-06-21 18:20:00|13249.9|13247.1|13249.4|13246.6|13254.9|13252.1|13245.9|13243.1|58
1655835900000|2022-06-21 18:25:00|13249.9|13247.1|13253.4|13250.6|13256.9|13254.1|13248.4|13245.6|84
1655836200000|2022-06-21 18:30:00|13253.9|13251.1|13258.4|13255.6|13260.9|13258.1|13251.4|13248.6|66
1655836500000|2022-06-21 18:35:00|13258.9|13256.1|13244.4|13241.6|13259.9|13257.1|13241.4|13238.6|34
1655836800000|2022-06-21 18:40:00|13243.9|13241.1|13254.4|13251.6|13257.9|13255.1|13241.9|13239.1|107
1655837100000|2022-06-21 18:45:00|13253.9|13251.1|13247.9|13245.1|13255.4|13252.6|13244.4|13241.6|56
1655837400000|2022-06-21 18:50:00|13247.4|13244.6|13265.9|13263.1|13266.4|13263.6|13246.4|13243.6|105
1655837700000|2022-06-21 18:55:00|13266.4|13263.6|13270.4|13267.6|13271.9|13269.1|13264.4|13261.6|61
1655838000000|2022-06-21 19:00:00|13270.9|13268.1|13279.4|13276.6|13280.9|13278.1|13268.4|13265.6|104
1655838300000|2022-06-21 19:05:00|13278.9|13276.1|13279.4|13276.6|13280.9|13278.1|13273.4|13270.6|69
1655838600000|2022-06-21 19:10:00|13279.9|13277.1|13277.4|13274.6|13282.4|13279.6|13275.9|13273.1|49
1655838900000|2022-06-21 19:15:00|13277.9|13275.1|13266.4|13263.6|13278.4|13275.6|13265.4|13262.6|111
1655839200000|2022-06-21 19:20:00|13265.9|13263.1|13271.4|13268.6|13273.4|13270.6|13264.9|13262.1|56
1655839500000|2022-06-21 19:25:00|13270.9|13268.1|13266.9|13264.1|13271.4|13268.6|13258.9|13256.1|67
1655839800000|2022-06-21 19:30:00|13266.4|13263.6|13267.4|13264.6|13271.9|13269.1|13261.9|13259.1|145
1655840100000|2022-06-21 19:35:00|13266.9|13264.1|13264.9|13262.1|13267.9|13265.1|13257.9|13255.1|238
1655840400000|2022-06-21 19:40:00|13264.4|13261.6|13264.4|13261.6|13266.9|13264.1|13257.4|13254.6|116
1655840700000|2022-06-21 19:45:00|13264.9|13262.1|13262.4|13259.6|13269.9|13267.1|13260.9|13258.1|85
1655841000000|2022-06-21 19:50:00|13267.9|13265.1|13266.4|13263.6|13278.9|13276.1|13262.4|13259.6|347
1655841300000|2022-06-21 19:55:00|13265.9|13263.1|13254.4|13251.6|13268.4|13265.6|13254.4|13251.6|240
1655841600000|2022-06-21 20:00:00|13257.5|13250.5|13251.7|13244.7|13257.5|13250.5|13244.1|13237.1|345
1655841900000|2022-06-21 20:05:00|13252.5|13245.5|13254.5|13247.5|13261.4|13254.4|13251.3|13244.3|0
1655842200000|2022-06-21 20:10:00|13253.7|13246.7|13256.5|13249.5|13261.5|13254.5|13251.3|13244.3|0
1655842500000|2022-06-21 20:15:00|13258.1|13251.1|13260.6|13253.6|13262.2|13255.2|13258.1|13251.1|0
1655842800000|2022-06-21 20:20:00|13260.2|13253.2|13265.6|13258.6|13267.9|13260.9|13259.9|13252.9|0
1655843100000|2022-06-21 20:25:00|13264.8|13257.8|13264.7|13257.7|13265.5|13258.5|13263.1|13256.1|0
1655843400000|2022-06-21 20:30:00|13263.9|13256.9|13267.8|13260.8|13268|13261|13263.1|13256.1|0
1655843700000|2022-06-21 20:35:00|13267|13260|13268.2|13261.2|13271.4|13264.4|13267|13260|0
1655844000000|2022-06-21 20:40:00|13267.8|13260.8|13267.3|13260.3|13268.9|13261.9|13264.9|13257.9|0
1655844300000|2022-06-21 20:45:00|13268.1|13261.1|13268.9|13261.9|13269.7|13262.7|13266.9|13259.9|0
1655844600000|2022-06-21 20:50:00|13269.7|13262.7|13268.4|13261.4|13270.7|13263.7|13267.6|13260.6|0
1655844900000|2022-06-21 20:55:00|13267.7|13260.7|13265|13258|13268.1|13261.1|13263.7|13256.7|0
1655845200000|2022-06-21 21:00:00|13264.9|13257.9|13264.3|13257.3|13265.1|13258.1|13264.1|13257.1|0
1655845500000|2022-06-21 21:05:00|13264.5|13257.5|13264|13257|13264.5|13257.5|13263.6|13256.6|0
1655845800000|2022-06-21 21:10:00|13263.7|13256.7|13263.3|13256.3|13264|13257|13263|13256|0
1655846100000|2022-06-21 21:15:00|13263.5|13256.5|13265.9|13258.9|13267.8|13260.8|13263.5|13256.5|0
1655846400000|2022-06-21 21:20:00|13266.3|13259.3|13262.7|13255.7|13266.8|13259.8|13261.8|13254.8|0
1655846700000|2022-06-21 21:25:00|13262.6|13255.6|13264|13257|13264.1|13257.1|13262.6|13255.6|0
1655847000000|2022-06-21 21:30:00|13263.6|13256.6|13262.2|13255.2|13265.8|13258.8|13261.5|13254.5|0
1655847300000|2022-06-21 21:35:00|13262.4|13255.4|13261.9|13254.9|13262.5|13255.5|13261.8|13254.8|0
1655847600000|2022-06-21 21:40:00|13262.1|13255.1|13262.7|13255.7|13262.9|13255.9|13261.8|13254.8|0
1655847900000|2022-06-21 21:45:00|13262.8|13255.8|13264.8|13257.8|13264.8|13257.8|13262.8|13255.8|0
1655848200000|2022-06-21 21:50:00|13265.6|13258.6|13265|13258|13265.6|13258.6|13264.5|13257.5|0
1655848500000|2022-06-21 21:55:00|13265.1|13258.1|13263|13256|13265.1|13258.1|13260.2|13253.2|0
1655848800000|2022-06-21 22:00:00|13258.3|13251.3|13242.5|13235.5|13260.4|13253.4|13242.5|13235.5|0
1655849100000|2022-06-21 22:05:00|13243.3|13236.3|13244.9|13237.9|13249.1|13242.1|13238.3|13231.3|0
1655849400000|2022-06-21 22:10:00|13245.7|13238.7|13246.5|13239.5|13246.5|13239.5|13241.6|13234.6|0
1655849700000|2022-06-21 22:15:00|13245.7|13238.7|13244.1|13237.1|13246.1|13239.1|13241.3|13234.3|0
1655850000000|2022-06-21 22:20:00|13243.3|13236.3|13250.6|13243.6|13252.2|13245.2|13240.9|13233.9|0
1655850300000|2022-06-21 22:25:00|13251.4|13244.4|13249|13242|13251.4|13244.4|13247.4|13240.4|0
1655850600000|2022-06-21 22:30:00|13248.6|13241.6|13247.8|13240.8|13248.6|13241.6|13245.4|13238.4|0
1655850900000|2022-06-21 22:35:00|13250.1|13243.1|13244|13237|13250.1|13243.1|13242|13235|0
1655851200000|2022-06-21 22:40:00|13243.2|13236.2|13250.5|13243.5|13250.5|13243.5|13243.2|13236.2|0
1655851500000|2022-06-21 22:45:00|13250.1|13243.1|13249|13242|13252.9|13245.9|13249|13242|0
1655851800000|2022-06-21 22:50:00|13249.8|13242.8|13249.1|13242.1|13251.3|13244.3|13248.1|13241.1|0
1655852100000|2022-06-21 22:55:00|13249.5|13242.5|13254.7|13247.7|13254.7|13247.7|13247.5|13240.5|0
1655852400000|2022-06-21 23:00:00|13254.3|13247.3|13248.3|13241.3|13254.7|13247.7|13245.9|13238.9|0
1655852700000|2022-06-21 23:05:00|13247.6|13240.6|13243.7|13236.7|13249.2|13242.2|13243.6|13236.6|0
1655853000000|2022-06-21 23:10:00|13243.3|13236.3|13240.9|13233.9|13244.4|13237.4|13239.7|13232.7|0
1655853300000|2022-06-21 23:15:00|13241.7|13234.7|13235.6|13228.6|13241.7|13234.7|13235|13228|0
1655853600000|2022-06-21 23:20:00|13234.8|13227.8|13238.8|13231.8|13238.8|13231.8|13234.8|13227.8|0
1655853900000|2022-06-21 23:25:00|13238.4|13231.4|13238.1|13231.1|13241.2|13234.2|13237.2|13230.2|0
1655854200000|2022-06-21 23:30:00|13238.5|13231.5|13247.1|13240.1|13247.1|13240.1|13237.3|13230.3|0
1655854500000|2022-06-21 23:35:00|13247.5|13240.5|13246.6|13239.6|13247.8|13240.8|13243.2|13236.2|0
1655854800000|2022-06-21 23:40:00|13247|13240|13242.2|13235.2|13247.4|13240.4|13240.2|13233.2|0
1655855100000|2022-06-21 23:45:00|13242.6|13235.6|13247.4|13240.4|13248.2|13241.2|13241|13234|0
1655855400000|2022-06-21 23:50:00|13247.8|13240.8|13250.5|13243.5|13252.2|13245.2|13247.4|13240.4|0
1655855700000|2022-06-21 23:55:00|13250.9|13243.9|13251.3|13244.3|13252.1|13245.1|13249.7|13242.7|0
1655856000000|2022-06-22 00:00:00|13252.1|13245.1|13241.2|13234.2|13253.7|13246.7|13240.4|13233.4|0
1655856300000|2022-06-22 00:05:00|13240.4|13233.4|13227.4|13220.4|13242|13235|13225.4|13218.4|0
1655856600000|2022-06-22 00:10:00|13227.8|13220.8|13216.3|13209.3|13229|13222|13212|13205|0
1655856900000|2022-06-22 00:15:00|13216.7|13209.7|13221|13216|13224|13219|13201.5|13196.5|67
1655857200000|2022-06-22 00:20:00|13222.5|13217.5|13214.5|13209.5|13229.5|13224.5|13214.5|13209.5|43
1655857500000|2022-06-22 00:25:00|13215|13210|13222.5|13217.5|13227.5|13222.5|13215|13210|14
1655857800000|2022-06-22 00:30:00|13223|13218|13209|13204|13231|13226|13207.5|13202.5|29
1655858100000|2022-06-22 00:35:00|13210|13205|13211.5|13206.5|13219.5|13214.5|13210|13205|10
1655858400000|2022-06-22 00:40:00|13213|13208|13212|13207|13214.5|13209.5|13210|13205|10
1655858700000|2022-06-22 00:45:00|13211.5|13206.5|13206.5|13201.5|13213.5|13208.5|13206.5|13201.5|8
1655859000000|2022-06-22 00:50:00|13207|13202|13208.5|13203.5|13209|13204|13203.5|13198.5|4
1655859300000|2022-06-22 00:55:00|13209|13204|13211|13206|13211.5|13206.5|13208.5|13203.5|1
1655859600000|2022-06-22 01:00:00|13210.5|13205.5|13208.5|13203.5|13211|13206|13206|13201|8
1655859900000|2022-06-22 01:05:00|13209|13204|13218.5|13213.5|13219.5|13214.5|13207.5|13202.5|31
1655860200000|2022-06-22 01:10:00|13219|13214|13219|13214|13222|13217|13215.5|13210.5|5
1655860500000|2022-06-22 01:15:00|13218|13213|13218|13213|13221|13216|13216|13211|0
1655860800000|2022-06-22 01:20:00|13219|13214|13217|13212|13223|13218|13217|13212|2
1655861100000|2022-06-22 01:25:00|13218|13213|13216|13211|13219.5|13214.5|13215.5|13210.5|2
1655861400000|2022-06-22 01:30:00|13217|13212|13210|13205|13219.5|13214.5|13209.5|13204.5|4
1655861700000|2022-06-22 01:35:00|13212|13207|13196|13191|13212|13207|13192|13187|16
1655862000000|2022-06-22 01:40:00|13196.5|13191.5|13185.5|13180.5|13197.5|13192.5|13185|13180|1
1655862300000|2022-06-22 01:45:00|13185|13180|13193|13188|13196|13191|13183.5|13178.5|8
1655862600000|2022-06-22 01:50:00|13192.5|13187.5|13189|13184|13196.5|13191.5|13187|13182|2
1655862900000|2022-06-22 01:55:00|13189.5|13184.5|13193|13188|13195.5|13190.5|13187|13182|21
1655863200000|2022-06-22 02:00:00|13193.5|13188.5|13197.5|13192.5|13202|13197|13193.5|13188.5|7
1655863500000|2022-06-22 02:05:00|13198|13193|13193|13188|13199.5|13194.5|13191.5|13186.5|3
1655863800000|2022-06-22 02:10:00|13192.5|13187.5|13196|13191|13201.5|13196.5|13192|13187|2
1655864100000|2022-06-22 02:15:00|13195.5|13190.5|13185.5|13180.5|13195.5|13190.5|13184.5|13179.5|6
1655864400000|2022-06-22 02:20:00|13186|13181|13181.5|13176.5|13190|13185|13177.5|13172.5|25
1655864700000|2022-06-22 02:25:00|13182|13177|13184.5|13179.5|13188.5|13183.5|13179|13174|19
1655865000000|2022-06-22 02:30:00|13185|13180|13186.5|13181.5|13186.5|13181.5|13182|13177|8
1655865300000|2022-06-22 02:35:00|13186|13181|13186|13181|13196|13191|13184.5|13179.5|28
1655865600000|2022-06-22 02:40:00|13185.5|13180.5|13175.5|13170.5|13188|13183|13173.5|13168.5|24
1655865900000|2022-06-22 02:45:00|13175|13170|13161|13156|13175|13170|13161|13156|24
1655866200000|2022-06-22 02:50:00|13161.5|13156.5|13162|13157|13163.5|13158.5|13159|13154|6
1655866500000|2022-06-22 02:55:00|13161.5|13156.5|13152|13147|13163|13158|13151.5|13146.5|9
1655866800000|2022-06-22 03:00:00|13152.5|13147.5|13153|13148|13162|13157|13150|13145|11
1655867100000|2022-06-22 03:05:00|13153.5|13148.5|13147|13142|13157|13152|13147|13142|14
1655867400000|2022-06-22 03:10:00|13147.5|13142.5|13140.5|13135.5|13149|13144|13134.5|13129.5|43
1655867700000|2022-06-22 03:15:00|13140|13135|13146|13141|13147|13142|13138|13133|29
1655868000000|2022-06-22 03:20:00|13145.5|13140.5|13143.5|13138.5|13147|13142|13143|13138|4
1655868300000|2022-06-22 03:25:00|13144|13139|13148.5|13143.5|13150|13145|13144|13139|4
1655868600000|2022-06-22 03:30:00|13145.5|13140.5|13131|13126|13145.5|13140.5|13130|13125|44
1655868900000|2022-06-22 03:35:00|13130.5|13125.5|13121.5|13116.5|13131|13126|13118.5|13113.5|25
1655869200000|2022-06-22 03:40:00|13122|13117|13127.5|13122.5|13127.5|13122.5|13121.5|13116.5|6
1655869500000|2022-06-22 03:45:00|13127|13122|13129.5|13124.5|13132|13127|13125.5|13120.5|38
1655869800000|2022-06-22 03:50:00|13130|13125|13133|13128|13135.5|13130.5|13129.5|13124.5|11
1655870100000|2022-06-22 03:55:00|13132.5|13127.5|13133|13128|13136.5|13131.5|13131|13126|8
1655870400000|2022-06-22 04:00:00|13133.5|13128.5|13130.5|13125.5|13135|13130|13130|13125|12
1655870700000|2022-06-22 04:05:00|13130|13125|13130|13125|13133|13128|13128|13123|6
1655871000000|2022-06-22 04:10:00|13130.5|13125.5|13129|13124|13131|13126|13122.5|13117.5|18
1655871300000|2022-06-22 04:15:00|13129.5|13124.5|13128.5|13123.5|13130.5|13125.5|13126.5|13121.5|4
1655871600000|2022-06-22 04:20:00|13129|13124|13132.5|13127.5|13135|13130|13128|13123|17
1655871900000|2022-06-22 04:25:00|13133|13128|13131.5|13126.5|13135|13130|13131|13126|0
1655872200000|2022-06-22 04:30:00|13132|13127|13135.5|13130.5|13136|13131|13130|13125|7
1655872500000|2022-06-22 04:35:00|13136|13131|13138|13133|13139.5|13134.5|13135|13130|4
1655872800000|2022-06-22 04:40:00|13139.5|13134.5|13140|13135|13140|13135|13137.5|13132.5|13
1655873100000|2022-06-22 04:45:00|13140.5|13135.5|13143|13138|13144|13139|13140|13135|10
1655873400000|2022-06-22 04:50:00|13143.5|13138.5|13137.5|13132.5|13144.5|13139.5|13137.5|13132.5|14
1655873700000|2022-06-22 04:55:00|13138|13133|13142|13137|13142.5|13137.5|13138|13133|3
1655874000000|2022-06-22 05:00:00|13142.5|13137.5|13149.5|13144.5|13153|13148|13139|13134|40
1655874300000|2022-06-22 05:05:00|13150|13145|13155|13150|13155|13150|13149.5|13144.5|22
1655874600000|2022-06-22 05:10:00|13156|13151|13143.5|13138.5|13160|13155|13143.5|13138.5|22
1655874900000|2022-06-22 05:15:00|13144|13139|13145|13140|13147|13142|13143|13138|8
1655875200000|2022-06-22 05:20:00|13144.5|13139.5|13148|13143|13152|13147|13143|13138|8
1655875500000|2022-06-22 05:25:00|13148.5|13143.5|13147|13142|13149.5|13144.5|13145.5|13140.5|5
1655875800000|2022-06-22 05:30:00|13146.5|13141.5|13145.5|13140.5|13150|13145|13145.5|13140.5|16
1655876100000|2022-06-22 05:35:00|13145|13140|13141|13136|13146|13141|13138.5|13133.5|41
1655876400000|2022-06-22 05:40:00|13141.5|13136.5|13130|13125|13145.5|13140.5|13127|13122|138
1655876700000|2022-06-22 05:45:00|13130.5|13125.5|13129.5|13124.5|13132|13127|13123|13118|31
1655877000000|2022-06-22 05:50:00|13130|13125|13092|13087|13131.5|13126.5|13088|13083|279
1655877300000|2022-06-22 05:55:00|13092.5|13087.5|13088|13083|13099|13094|13080|13075|141
1655877600000|2022-06-22 06:00:00|13086.9|13084.1|13078.9|13076.1|13092.4|13089.6|13063.9|13061.1|421
1655877900000|2022-06-22 06:05:00|13079.4|13076.6|13091.9|13089.1|13101.9|13099.1|13077.9|13075.1|356
1655878200000|2022-06-22 06:10:00|13091.4|13088.6|13068.9|13066.1|13094.4|13091.6|13067.9|13065.1|257
1655878500000|2022-06-22 06:15:00|13069.4|13066.6|13074.4|13071.6|13078.9|13076.1|13065.9|13063.1|267
1655878800000|2022-06-22 06:20:00|13074.9|13072.1|13083.4|13080.6|13088.4|13085.6|13071.4|13068.6|173
1655879100000|2022-06-22 06:25:00|13083.9|13081.1|13078.9|13076.1|13087.9|13085.1|13071.9|13069.1|111
1655879400000|2022-06-22 06:30:00|13078.4|13075.6|13083.4|13080.6|13090.4|13087.6|13073.9|13071.1|179
1655879700000|2022-06-22 06:35:00|13083.9|13081.1|13087.4|13084.6|13087.9|13085.1|13074.9|13072.1|124
1655880000000|2022-06-22 06:40:00|13087.9|13085.1|13093.4|13090.6|13093.4|13090.6|13083.9|13081.1|148
1655880300000|2022-06-22 06:45:00|13092.9|13090.1|13100.4|13097.6|13103.4|13100.6|13087.4|13084.6|255
1655880600000|2022-06-22 06:50:00|13100.9|13098.1|13099.9|13097.1|13101.9|13099.1|13090.4|13087.6|210
1655880900000|2022-06-22 06:55:00|13099.4|13096.6|13104.4|13101.6|13105.9|13103.1|13082.9|13080.1|342
1655881200000|2022-06-22 07:00:00|13103.7|13102.3|13065.7|13064.3|13105.7|13104.3|13054.7|13053.3|2463
1655881500000|2022-06-22 07:05:00|13063.2|13061.8|13013.7|13012.3|13064.7|13063.3|12997.2|12995.8|2125
1655881800000|2022-06-22 07:10:00|13012.7|13011.3|13033.2|13031.8|13034.7|13033.3|12985.7|12984.3|1464
1655882100000|2022-06-22 07:15:00|13032.7|13031.3|13031.2|13029.8|13052.7|13051.3|13020.2|13018.8|1014
1655882400000|2022-06-22 07:20:00|13030.7|13029.3|13011.7|13010.3|13031.7|13030.3|12987.2|12985.8|866
1655882700000|2022-06-22 07:25:00|13012.2|13010.8|13021.7|13020.3|13035.2|13033.8|13001.2|12999.8|857
1655883000000|2022-06-22 07:30:00|13022.7|13021.3|13038.7|13037.3|13051.7|13050.3|13003.7|13002.3|643
1655883300000|2022-06-22 07:35:00|13039.2|13037.8|13024.7|13023.3|13049.7|13048.3|13016.7|13015.3|525
1655883600000|2022-06-22 07:40:00|13025.2|13023.8|13016.2|13014.8|13032.7|13031.3|13006.7|13005.3|424
1655883900000|2022-06-22 07:45:00|13015.7|13014.3|13006.7|13005.3|13021.2|13019.8|12994.7|12993.3|528
1655884200000|2022-06-22 07:50:00|13007.2|13005.8|12994.9|12993.5|13021.7|13020.3|12993.4|12992|542
1655884500000|2022-06-22 07:55:00|12994.4|12993|13005.4|13004|13018.9|13017.5|12987.9|12986.5|466
1655884800000|2022-06-22 08:00:00|13006.4|13005|12990.9|12989.5|13018.4|13017|12982.9|12981.5|516
1655885100000|2022-06-22 08:05:00|12990.4|12989|12987.4|12986|12994.9|12993.5|12966.9|12965.5|697
1655885400000|2022-06-22 08:10:00|12986.9|12985.5|12998.4|12997|13008.9|13007.5|12986.4|12985|558
1655885700000|2022-06-22 08:15:00|12997.9|12996.5|12976.9|12975.5|13002.4|13001|12976.9|12975.5|426
1655886000000|2022-06-22 08:20:00|12976.4|12975|12978.9|12977.5|12994.4|12993|12972.4|12971|593
1655886300000|2022-06-22 08:25:00|12979.4|12978|12980.4|12979|12989.9|12988.5|12968.9|12967.5|528
1655886600000|2022-06-22 08:30:00|12979.9|12978.5|12998.9|12997.5|12998.9|12997.5|12974.4|12973|406
1655886900000|2022-06-22 08:35:00|12999.4|12998|13002.9|13001.5|13019.4|13018|12993.9|12992.5|482
1655887200000|2022-06-22 08:40:00|13003.4|13002|12985.4|12984|13008.4|13007|12983.4|12982|469
1655887500000|2022-06-22 08:45:00|12984.9|12983.5|12972.4|12971|12989.9|12988.5|12967.4|12966|350
1655887800000|2022-06-22 08:50:00|12972.9|12971.5|12989.4|12988|12994.4|12993|12969.9|12968.5|329
1655888100000|2022-06-22 08:55:00|12989.9|12988.5|12995.4|12994|12997.4|12996|12976.4|12975|447
1655888400000|2022-06-22 09:00:00|12994.9|12993.5|13008.4|13007|13016.9|13015.5|12992.4|12991|491
1655888700000|2022-06-22 09:05:00|13008.9|13007.5|13000.4|12999|13008.9|13007.5|12998.9|12997.5|238
1655889000000|2022-06-22 09:10:00|13000.9|12999.5|12990.4|12989|13002.4|13001|12986.4|12985|247
1655889300000|2022-06-22 09:15:00|12989.9|12988.5|13019.4|13018|13022.4|13021|12986.9|12985.5|374
1655889600000|2022-06-22 09:20:00|13019.9|13018.5|13027.4|13026|13034.9|13033.5|13018.9|13017.5|295
1655889900000|2022-06-22 09:25:00|13026.9|13025.5|13014.4|13013|13027.4|13026|13011.9|13010.5|541
1655890200000|2022-06-22 09:30:00|13013.9|13012.5|13001.4|13000|13020.4|13019|12998.4|12997|261
1655890500000|2022-06-22 09:35:00|13000.9|12999.5|13012.4|13011|13021.4|13020|12997.9|12996.5|357
1655890800000|2022-06-22 09:40:00|13012.9|13011.5|13010.4|13009|13014.4|13013|12998.4|12997|274
1655891100000|2022-06-22 09:45:00|13009.9|13008.5|12997.4|12996|13017.4|13016|12995.4|12994|227
1655891400000|2022-06-22 09:50:00|12997.9|12996.5|13011.9|13010.5|13013.9|13012.5|12995.9|12994.5|245
1655891700000|2022-06-22 09:55:00|13012.4|13011|13002.9|13001.5|13016.9|13015.5|13001.9|13000.5|207
1655892000000|2022-06-22 10:00:00|13002.4|13001|13011.4|13010|13012.9|13011.5|12996.9|12995.5|136
1655892300000|2022-06-22 10:05:00|13011.9|13010.5|13030.4|13029|13030.4|13029|13011.4|13010|253
1655892600000|2022-06-22 10:10:00|13029.9|13028.5|13027.4|13026|13031.4|13030|13018.9|13017.5|144
1655892900000|2022-06-22 10:15:00|13026.9|13025.5|13018.4|13017|13029.9|13028.5|13015.9|13014.5|259
1655893200000|2022-06-22 10:20:00|13018.9|13017.5|13028.4|13027|13032.4|13031|13018.9|13017.5|194
1655893500000|2022-06-22 10:25:00|13028.9|13027.5|13036.4|13035|13036.4|13035|13023.4|13022|216
1655893800000|2022-06-22 10:30:00|13036.9|13035.5|13031.4|13030|13037.4|13036|13027.9|13026.5|128
1655894100000|2022-06-22 10:35:00|13031.9|13030.5|13038.9|13037.5|13040.4|13039|13029.4|13028|259
1655894400000|2022-06-22 10:40:00|13039.4|13038|13025.4|13024|13039.4|13038|13022.4|13021|221
1655894700000|2022-06-22 10:45:00|13024.9|13023.5|13034.4|13033|13034.4|13033|13022.9|13021.5|240
1655895000000|2022-06-22 10:50:00|13034.9|13033.5|13036.4|13035|13038.4|13037|13028.9|13027.5|134
1655895300000|2022-06-22 10:55:00|13035.4|13034|13021.9|13020.5|13038.4|13037|13021.9|13020.5|164
1655895600000|2022-06-22 11:00:00|13026.4|13025|13037.4|13036|13044.4|13043|13024.4|13023|249
1655895900000|2022-06-22 11:05:00|13038.4|13037|13036.9|13035.5|13041.4|13040|13028.4|13027|177
1655896200000|2022-06-22 11:10:00|13037.4|13036|13032.4|13031|13041.4|13040|13031.9|13030.5|123
1655896500000|2022-06-22 11:15:00|13031.9|13030.5|13049.4|13048|13050.9|13049.5|13030.4|13029|233
1655896800000|2022-06-22 11:20:00|13048.4|13047|13049.4|13048|13052.9|13051.5|13041.9|13040.5|221
1655897100000|2022-06-22 11:25:00|13049.9|13048.5|13059.9|13058.5|13061.9|13060.5|13048.4|13047|173
1655897400000|2022-06-22 11:30:00|13060.4|13059|13048.4|13047|13061.4|13060|13047.9|13046.5|278
1655897700000|2022-06-22 11:35:00|13048.9|13047.5|13046.4|13045|13049.4|13048|13040.4|13039|284
1655898000000|2022-06-22 11:40:00|13045.9|13044.5|13039.9|13038.5|13049.9|13048.5|13038.9|13037.5|183
1655898300000|2022-06-22 11:45:00|13039.4|13038|13039.4|13038|13040.4|13039|13031.9|13030.5|182
1655898600000|2022-06-22 11:50:00|13039.9|13038.5|13040.4|13039|13045.9|13044.5|13035.9|13034.5|162
1655898900000|2022-06-22 11:55:00|13040.9|13039.5|13032.9|13031.5|13041.4|13040|13031.4|13030|174
1655899200000|2022-06-22 12:00:00|13033.4|13032|13029.9|13028.5|13034.4|13033|13021.9|13020.5|274
1655899500000|2022-06-22 12:05:00|13030.4|13029|13018.9|13017.5|13031.9|13030.5|13018.4|13017|164
1655899800000|2022-06-22 12:10:00|13018.4|13017|13020.9|13019.5|13026.9|13025.5|13014.9|13013.5|194
1655900100000|2022-06-22 12:15:00|13020.4|13019|13006.4|13005|13025.4|13024|13004.9|13003.5|243
1655900400000|2022-06-22 12:20:00|13006.9|13005.5|13015.9|13014.5|13015.9|13014.5|13004.4|13003|161
1655900700000|2022-06-22 12:25:00|13016.4|13015|13024.4|13023|13025.4|13024|13015.4|13014|136
1655901000000|2022-06-22 12:30:00|13023.9|13022.5|13015.4|13014|13025.9|13024.5|13006.9|13005.5|286
1655901300000|2022-06-22 12:35:00|13014.9|13013.5|13013.9|13012.5|13016.9|13015.5|13002.9|13001.5|436
1655901600000|2022-06-22 12:40:00|13013.4|13012|13026.4|13025|13026.9|13025.5|13012.9|13011.5|432
1655901900000|2022-06-22 12:45:00|13026.9|13025.5|13020.4|13019|13028.9|13027.5|13019.4|13018|146
1655902200000|2022-06-22 12:50:00|13020.9|13019.5|13023.4|13022|13036.4|13035|13016.9|13015.5|226
1655902500000|2022-06-22 12:55:00|13022.9|13021.5|13042.4|13041|13044.9|13043.5|13021.9|13020.5|319
1655902800000|2022-06-22 13:00:00|13042.9|13041.5|13031.4|13030|13044.9|13043.5|13028.4|13027|194
1655903100000|2022-06-22 13:05:00|13030.9|13029.5|13031.4|13030|13034.4|13033|13021.9|13020.5|267
1655903400000|2022-06-22 13:10:00|13030.9|13029.5|13034.9|13033.5|13039.9|13038.5|13023.9|13022.5|188
1655903700000|2022-06-22 13:15:00|13035.4|13034|13034.4|13033|13038.4|13037|13019.9|13018.5|289
1655904000000|2022-06-22 13:20:00|13033.9|13032.5|13036.5|13035.1|13045.5|13044.1|13032.9|13031.5|288
1655904300000|2022-06-22 13:25:00|13036|13034.6|13045.5|13044.1|13048.5|13047.1|13027.5|13026.1|343
1655904600000|2022-06-22 13:30:00|13045|13043.6|13061|13059.6|13073.5|13072.1|13030|13028.6|1099
1655904900000|2022-06-22 13:35:00|13061.5|13060.1|13063|13061.6|13080.5|13079.1|13048.5|13047.1|632
1655905200000|2022-06-22 13:40:00|13063.5|13062.1|13069.5|13068.1|13073|13071.6|13048.5|13047.1|848
1655905500000|2022-06-22 13:45:00|13068|13066.6|13070|13068.6|13082.5|13081.1|13059.5|13058.1|716
1655905800000|2022-06-22 13:50:00|13070.5|13069.1|13113|13111.6|13117.5|13116.1|13058|13056.6|980
1655906100000|2022-06-22 13:55:00|13113.5|13112.1|13094|13092.6|13128.5|13127.1|13092.5|13091.1|919
1655906400000|2022-06-22 14:00:00|13093.5|13092.1|13094|13092.6|13101.5|13100.1|13071.5|13070.1|775
1655906700000|2022-06-22 14:05:00|13093.5|13092.1|13116|13114.6|13116|13114.6|13080|13078.6|561
1655907000000|2022-06-22 14:10:00|13115.6|13114.2|13134.6|13133.2|13139.6|13138.2|13100.1|13098.7|687
1655907300000|2022-06-22 14:15:00|13133.6|13132.2|13165.1|13163.7|13165.1|13163.7|13128.6|13127.2|867
1655907600000|2022-06-22 14:20:00|13164.6|13163.2|13184.1|13182.7|13190.6|13189.2|13158.6|13157.2|778
1655907900000|2022-06-22 14:25:00|13183.6|13182.2|13183.6|13182.2|13195.1|13193.7|13179.6|13178.2|653
1655908200000|2022-06-22 14:30:00|13184.1|13182.7|13184.6|13183.2|13199.6|13198.2|13179.1|13177.7|706
1655908500000|2022-06-22 14:35:00|13184.1|13182.7|13205.6|13204.2|13206.6|13205.2|13177.6|13176.2|806
1655908800000|2022-06-22 14:40:00|13206.1|13204.7|13199.1|13197.7|13208.1|13206.7|13191.1|13189.7|749
1655909100000|2022-06-22 14:45:00|13198.6|13197.2|13180.6|13179.2|13207.6|13206.2|13170.6|13169.2|1027
1655909400000|2022-06-22 14:50:00|13180.1|13178.7|13181.6|13180.2|13188.6|13187.2|13174.1|13172.7|465
1655909700000|2022-06-22 14:55:00|13182.1|13180.7|13185.1|13183.7|13187.1|13185.7|13169.6|13168.2|376
1655910000000|2022-06-22 15:00:00|13185.6|13184.2|13157.6|13156.2|13187.6|13186.2|13145.6|13144.2|704
1655910300000|2022-06-22 15:05:00|13157.1|13155.7|13157.6|13156.2|13163.6|13162.2|13146.1|13144.7|536
1655910600000|2022-06-22 15:10:00|13157.1|13155.7|13145.6|13144.2|13160.1|13158.7|13140.1|13138.7|432
1655910900000|2022-06-22 15:15:00|13146.1|13144.7|13159.6|13158.2|13161.6|13160.2|13145.6|13144.2|339
1655911200000|2022-06-22 15:20:00|13159.1|13157.7|13154.6|13153.2|13162.6|13161.2|13147.1|13145.7|472
1655911500000|2022-06-22 15:25:00|13154.1|13152.7|13158.1|13156.7|13165.1|13163.7|13151.1|13149.7|940
1655911800000|2022-06-22 15:30:00|13159.6|13158.2|13146.8|13144|13173.8|13171|13145.3|13142.5|1581
1655912100000|2022-06-22 15:35:00|13146.3|13143.5|13160.8|13158|13161.8|13159|13145.3|13142.5|722
1655912400000|2022-06-22 15:40:00|13160.3|13157.5|13124.3|13121.5|13161.8|13159|13122.8|13120|528
1655912700000|2022-06-22 15:45:00|13123.8|13121|13121.3|13118.5|13127.8|13125|13110.8|13108|295
1655913000000|2022-06-22 15:50:00|13121.8|13119|13097.8|13095|13123.3|13120.5|13093.8|13091|285
1655913300000|2022-06-22 15:55:00|13098.3|13095.5|13085.3|13082.5|13102.3|13099.5|13081.8|13079|375
1655913600000|2022-06-22 16:00:00|13084.8|13082|13094.3|13091.5|13114.3|13111.5|13082.8|13080|472
1655913900000|2022-06-22 16:05:00|13093.8|13091|13084.3|13081.5|13096.8|13094|13075.8|13073|243
1655914200000|2022-06-22 16:10:00|13084.8|13082|13098.3|13095.5|13103.8|13101|13083.3|13080.5|189
1655914500000|2022-06-22 16:15:00|13098.8|13096|13107.3|13104.5|13109.8|13107|13094.8|13092|134
1655914800000|2022-06-22 16:20:00|13106.8|13104|13106.3|13103.5|13112.8|13110|13101.8|13099|113
1655915100000|2022-06-22 16:25:00|13105.8|13103|13108.3|13105.5|13113.8|13111|13103.3|13100.5|69
1655915400000|2022-06-22 16:30:00|13107.8|13105|13120.3|13117.5|13120.3|13117.5|13103.8|13101|186
1655915700000|2022-06-22 16:35:00|13120.8|13118|13114.8|13112|13131.3|13128.5|13113.8|13111|317
1655916000000|2022-06-22 16:40:00|13115.3|13112.5|13129.3|13126.5|13129.8|13127|13115.3|13112.5|130
1655916300000|2022-06-22 16:45:00|13128.8|13126|13122.3|13119.5|13131.8|13129|13118.3|13115.5|99
1655916600000|2022-06-22 16:50:00|13122.8|13120|13124.8|13122|13125.8|13123|13115.3|13112.5|48
1655916900000|2022-06-22 16:55:00|13125.3|13122.5|13133.3|13130.5|13135.8|13133|13121.3|13118.5|111
1655917200000|2022-06-22 17:00:00|13133.8|13131|13123.3|13120.5|13136.8|13134|13114.8|13112|96
1655917500000|2022-06-22 17:05:00|13122.8|13120|13123.3|13120.5|13129.8|13127|13121.8|13119|66
1655917800000|2022-06-22 17:10:00|13122.8|13120|13134.3|13131.5|13134.8|13132|13122.8|13120|65
1655918100000|2022-06-22 17:15:00|13133.8|13131|13143.8|13141|13144.8|13142|13130.3|13127.5|64
1655918400000|2022-06-22 17:20:00|13143.3|13140.5|13153.3|13150.5|13156.8|13154|13140.8|13138|259
1655918700000|2022-06-22 17:25:00|13152.8|13150|13152.3|13149.5|13159.8|13157|13145.8|13143|75
1655919000000|2022-06-22 17:30:00|13152.8|13150|13140.3|13137.5|13153.3|13150.5|13140.3|13137.5|54
1655919300000|2022-06-22 17:35:00|13139.8|13137|13152.3|13149.5|13153.8|13151|13134.8|13132|52
1655919600000|2022-06-22 17:40:00|13151.8|13149|13157.3|13154.5|13157.3|13154.5|13149.3|13146.5|40
1655919900000|2022-06-22 17:45:00|13157.8|13155|13168.3|13165.5|13169.3|13166.5|13154.8|13152|114
1655920200000|2022-06-22 17:50:00|13167.8|13165|13153.3|13150.5|13169.3|13166.5|13151.8|13149|79
1655920500000|2022-06-22 17:55:00|13153.8|13151|13161.3|13158.5|13161.3|13158.5|13148.8|13146|77
1655920800000|2022-06-22 18:00:00|13161.8|13159|13163.3|13160.5|13167.8|13165|13157.3|13154.5|46
1655921100000|2022-06-22 18:05:00|13163.8|13161|13185.8|13183|13188.8|13186|13162.3|13159.5|160
1655921400000|2022-06-22 18:10:00|13185.3|13182.5|13181.3|13178.5|13185.3|13182.5|13173.8|13171|209
1655921700000|2022-06-22 18:15:00|13181.8|13179|13184.3|13181.5|13191.3|13188.5|13178.3|13175.5|132
1655922000000|2022-06-22 18:20:00|13183.8|13181|13176.3|13173.5|13186.8|13184|13168.3|13165.5|123
1655922300000|2022-06-22 18:25:00|13175.8|13173|13166.3|13163.5|13177.3|13174.5|13163.8|13161|67
1655922600000|2022-06-22 18:30:00|13166.8|13164|13168.8|13166|13170.3|13167.5|13164.3|13161.5|50
1655922900000|2022-06-22 18:35:00|13168.3|13165.5|13163.8|13161|13169.3|13166.5|13161.8|13159|59
1655923200000|2022-06-22 18:40:00|13162.3|13159.5|13163.3|13160.5|13166.8|13164|13155.3|13152.5|86
1655923500000|2022-06-22 18:45:00|13162.8|13160|13150.3|13147.5|13167.3|13164.5|13150.3|13147.5|70
1655923800000|2022-06-22 18:50:00|13149.8|13147|13158.3|13155.5|13158.3|13155.5|13149.3|13146.5|43
1655924100000|2022-06-22 18:55:00|13158.8|13156|13165.3|13162.5|13169.3|13166.5|13158.3|13155.5|27
1655924400000|2022-06-22 19:00:00|13165.8|13163|13166.3|13163.5|13170.8|13168|13153.8|13151|57
1655924700000|2022-06-22 19:05:00|13166.8|13164|13159.3|13156.5|13170.8|13168|13158.3|13155.5|43
1655925000000|2022-06-22 19:10:00|13158.8|13156|13160.3|13157.5|13162.3|13159.5|13150.3|13147.5|57
1655925300000|2022-06-22 19:15:00|13159.8|13157|13155.8|13153|13166.3|13163.5|13152.8|13150|52
1655925600000|2022-06-22 19:20:00|13155.3|13152.5|13155.8|13153|13161.8|13159|13152.3|13149.5|43
1655925900000|2022-06-22 19:25:00|13155.3|13152.5|13140.8|13138|13156.8|13154|13134.3|13131.5|139
1655926200000|2022-06-22 19:30:00|13141.3|13138.5|13131.3|13128.5|13146.8|13144|13131.3|13128.5|118
1655926500000|2022-06-22 19:35:00|13130.8|13128|13126.8|13124|13133.3|13130.5|13118.8|13116|128
1655926800000|2022-06-22 19:40:00|13126.3|13123.5|13134.3|13131.5|13135.8|13133|13118.3|13115.5|115
1655927100000|2022-06-22 19:45:00|13133.8|13131|13126.3|13123.5|13134.3|13131.5|13117.3|13114.5|163
1655927400000|2022-06-22 19:50:00|13125.8|13123|13144.3|13141.5|13145.3|13142.5|13117.3|13114.5|295
1655927700000|2022-06-22 19:55:00|13144.8|13142|13109.3|13106.5|13145.8|13143|13108.3|13105.5|172
1655928000000|2022-06-22 20:00:00|13113.9|13106.9|13130.9|13123.9|13137.7|13130.7|13113.7|13106.7|24
1655928300000|2022-06-22 20:05:00|13130.1|13123.1|13128.8|13121.8|13136.5|13129.5|13125.4|13118.4|0
1655928600000|2022-06-22 20:10:00|13128|13121|13132.5|13125.5|13137.3|13130.3|13128|13121|0
1655928900000|2022-06-22 20:15:00|13133.3|13126.3|13128.2|13121.2|13133.3|13126.3|13125.9|13118.9|0
1655929200000|2022-06-22 20:20:00|13127.8|13120.8|13134.1|13127.1|13136.8|13129.8|13127|13120|0
1655929500000|2022-06-22 20:25:00|13134.5|13127.5|13120.4|13113.4|13136|13129|13120.4|13113.4|0
1655929800000|2022-06-22 20:30:00|13121.2|13114.2|13115.5|13108.5|13122.7|13115.7|13113.2|13106.2|0
1655930100000|2022-06-22 20:35:00|13116.3|13109.3|13121.1|13114.1|13121.1|13114.1|13112.4|13105.4|0
1655930400000|2022-06-22 20:40:00|13121.9|13114.9|13121.2|13114.2|13125.1|13118.1|13117.3|13110.3|0
1655930700000|2022-06-22 20:45:00|13120.8|13113.8|13114.8|13107.8|13121.2|13114.2|13112.5|13105.5|0
1655931000000|2022-06-22 20:50:00|13114.4|13107.4|13111.6|13104.6|13117.2|13110.2|13111.6|13104.6|0
1655931300000|2022-06-22 20:55:00|13111.2|13104.2|13114|13107|13115.5|13108.5|13110.7|13103.7|0
1655931600000|2022-06-22 21:00:00|13114.1|13107.1|13113|13106|13114.1|13107.1|13112.2|13105.2|0
1655931900000|2022-06-22 21:05:00|13113.1|13106.1|13115.4|13108.4|13115.4|13108.4|13113.1|13106.1|0
1655932200000|2022-06-22 21:10:00|13115.3|13108.3|13114.4|13107.4|13116.3|13109.3|13113.9|13106.9|0
1655932500000|2022-06-22 21:15:00|13115.5|13108.5|13114.8|13107.8|13116|13109|13114.8|13107.8|0
1655932800000|2022-06-22 21:20:00|13115.5|13108.5|13114.5|13107.5|13115.6|13108.6|13114.2|13107.2|0
1655933100000|2022-06-22 21:25:00|13114.2|13107.2|13113.4|13106.4|13114.2|13107.2|13112.6|13105.6|0
1655933400000|2022-06-22 21:30:00|13113.2|13106.2|13112.9|13105.9|13115.7|13108.7|13112.8|13105.8|0
1655933700000|2022-06-22 21:35:00|13112.7|13105.7|13112.7|13105.7|13112.7|13105.7|13112.7|13105.7|0
1655934000000|2022-06-22 21:40:00|13113.8|13106.8|13112.8|13105.8|13114.5|13107.5|13112.4|13105.4|0
1655934300000|2022-06-22 21:45:00|13112.7|13105.7|13113|13106|13113.2|13106.2|13111.6|13104.6|0
1655934600000|2022-06-22 21:50:00|13112.9|13105.9|13113.8|13106.8|13113.8|13106.8|13112.9|13105.9|0
1655934900000|2022-06-22 21:55:00|13113.7|13106.7|13114.5|13107.5|13114.5|13107.5|13113.6|13106.6|0
1655935200000|2022-06-22 22:00:00|13118|13111|13119|13112|13125|13118|13112.5|13105.5|0
1655935500000|2022-06-22 22:05:00|13118.2|13111.2|13106.2|13099.2|13118.2|13111.2|13098.9|13091.9|0
1655935800000|2022-06-22 22:10:00|13105.8|13098.8|13111.6|13104.6|13111.6|13104.6|13105|13098|0
1655936100000|2022-06-22 22:15:00|13110.8|13103.8|13105.4|13098.4|13115.6|13108.6|13105.4|13098.4|0
1655936400000|2022-06-22 22:20:00|13106.1|13099.1|13097.7|13090.7|13107.3|13100.3|13097.7|13090.7|0
1655936700000|2022-06-22 22:25:00|13097.8|13090.8|13100.1|13093.1|13101.9|13094.9|13093.1|13086.1|0
1655937000000|2022-06-22 22:30:00|13100.4|13093.4|13098.5|13091.5|13102.3|13095.3|13095.1|13088.1|0
1655937300000|2022-06-22 22:35:00|13098.4|13091.4|13101.2|13094.2|13103.6|13096.6|13098.4|13091.4|0
1655937600000|2022-06-22 22:40:00|13100.4|13093.4|13103.1|13096.1|13104.3|13097.3|13098|13091|0
1655937900000|2022-06-22 22:45:00|13103.5|13096.5|13105.1|13098.1|13107.5|13100.5|13100.3|13093.3|0
1655938200000|2022-06-22 22:50:00|13104.3|13097.3|13101.8|13094.8|13106.3|13099.3|13100.2|13093.2|0
1655938500000|2022-06-22 22:55:00|13102.6|13095.6|13103.6|13096.6|13103.6|13096.6|13100|13093|0
1655938800000|2022-06-22 23:00:00|13104|13097|13098.4|13091.4|13104.1|13097.1|13098|13091|0
1655939100000|2022-06-22 23:05:00|13098|13091|13087|13080|13098.9|13091.9|13086.8|13079.8|0
1655939400000|2022-06-22 23:10:00|13087.4|13080.4|13082.2|13075.2|13089.3|13082.3|13079.5|13072.5|0
1655939700000|2022-06-22 23:15:00|13082.6|13075.6|13084.6|13077.6|13085|13078|13080.2|13073.2|0
1655940000000|2022-06-22 23:20:00|13085.4|13078.4|13068.5|13061.5|13085.4|13078.4|13068.1|13061.1|0
1655940300000|2022-06-22 23:25:00|13068.1|13061.1|13064.5|13057.5|13069.1|13062.1|13063.9|13056.9|0
1655940600000|2022-06-22 23:30:00|13065.3|13058.3|13056.3|13049.3|13065.3|13058.3|13052.1|13045.1|0
1655940900000|2022-06-22 23:35:00|13055.5|13048.5|13047.1|13040.1|13056.3|13049.3|13043.2|13036.2|0
1655941200000|2022-06-22 23:40:00|13046.7|13039.7|13055.7|13048.7|13059.2|13052.2|13046.4|13039.4|0
1655941500000|2022-06-22 23:45:00|13055.3|13048.3|13051|13044|13056.9|13049.9|13048.6|13041.6|0
1655941800000|2022-06-22 23:50:00|13050.7|13043.7|13058.6|13051.6|13062.4|13055.4|13050.7|13043.7|0
1655942100000|2022-06-22 23:55:00|13058.2|13051.2|13062.8|13055.8|13066.5|13059.5|13057.8|13050.8|0
1655942400000|2022-06-23 00:00:00|13062|13055|13070|13063|13074.2|13067.2|13060.5|13053.5|0
1655942700000|2022-06-23 00:05:00|13069.2|13062.2|13073.4|13066.4|13073.8|13066.8|13068.6|13061.6|0
1655943000000|2022-06-23 00:10:00|13073.8|13066.8|13088|13081|13088.8|13081.8|13073|13066|0
1655943300000|2022-06-23 00:15:00|13088.8|13081.8|13097.4|13092.4|13120.4|13115.4|13087.9|13081.4|113
1655943600000|2022-06-23 00:20:00|13097.9|13092.9|13097.4|13092.4|13104.9|13099.9|13091.9|13086.9|20
1655943900000|2022-06-23 00:25:00|13099.4|13094.4|13088.9|13083.9|13100.9|13095.9|13088.9|13083.9|17
1655944200000|2022-06-23 00:30:00|13088.4|13083.4|13093.9|13088.9|13093.9|13088.9|13077.4|13072.4|21
1655944500000|2022-06-23 00:35:00|13093.4|13088.4|13098.4|13093.4|13099.4|13094.4|13092.4|13087.4|31
1655944800000|2022-06-23 00:40:00|13095.9|13090.9|13110.4|13105.4|13111.4|13106.4|13095.4|13090.4|18
1655945100000|2022-06-23 00:45:00|13109.9|13104.9|13118.4|13113.4|13121.9|13116.9|13106.9|13101.9|12
1655945400000|2022-06-23 00:50:00|13118.9|13113.9|13144.9|13139.9|13147.9|13142.9|13118.9|13113.9|11
1655945700000|2022-06-23 00:55:00|13145.4|13140.4|13142.9|13137.9|13162.9|13157.9|13138.9|13133.9|22
1655946000000|2022-06-23 01:00:00|13142.4|13137.4|13142.4|13137.4|13148.9|13143.9|13133.4|13128.4|7
1655946300000|2022-06-23 01:05:00|13141.9|13136.9|13146.9|13141.9|13148.4|13143.4|13131.9|13126.9|6
1655946600000|2022-06-23 01:10:00|13147.9|13142.9|13136.9|13131.9|13151.4|13146.4|13135.9|13130.9|10
1655946900000|2022-06-23 01:15:00|13137.4|13132.4|13122.9|13117.9|13137.9|13132.9|13119.4|13114.4|3
1655947200000|2022-06-23 01:20:00|13122.4|13117.4|13130.4|13125.4|13138.4|13133.4|13120.4|13115.4|5
1655947500000|2022-06-23 01:25:00|13129.9|13124.9|13128.4|13123.4|13131.9|13126.9|13121.9|13116.9|4
1655947800000|2022-06-23 01:30:00|13128.9|13123.9|13139.9|13134.9|13143.4|13138.4|13127.9|13122.9|10
1655948100000|2022-06-23 01:35:00|13139.4|13134.4|13129.4|13124.4|13140.9|13135.9|13128.4|13123.4|7
1655948400000|2022-06-23 01:40:00|13130.4|13125.4|13119.4|13114.4|13131.4|13126.4|13117.9|13112.9|4
1655948700000|2022-06-23 01:45:00|13119.9|13114.9|13111.4|13106.4|13127.9|13122.9|13107.4|13102.4|5
1655949000000|2022-06-23 01:50:00|13110.9|13105.9|13087.4|13082.4|13110.9|13105.9|13086.9|13081.9|33
1655949300000|2022-06-23 01:55:00|13087.9|13082.9|13069.4|13064.4|13088.9|13083.9|13066.9|13061.9|28
1655949600000|2022-06-23 02:00:00|13069.9|13064.9|13079.4|13074.4|13081.9|13076.9|13068.9|13063.9|11
1655949900000|2022-06-23 02:05:00|13079.9|13074.9|13081.4|13076.4|13083.4|13078.4|13075.9|13070.9|8
1655950200000|2022-06-23 02:10:00|13080.9|13075.9|13071.9|13066.9|13083.9|13078.9|13063.9|13058.9|0
1655950500000|2022-06-23 02:15:00|13070.9|13065.9|13065.9|13060.9|13071.9|13066.9|13064.4|13059.4|6
1655950800000|2022-06-23 02:20:00|13066.4|13061.4|13054.9|13049.9|13069.4|13064.4|13052.4|13047.4|12
1655951100000|2022-06-23 02:25:00|13055.4|13050.4|13064.4|13059.4|13066.9|13061.9|13055.4|13050.4|10
1655951400000|2022-06-23 02:30:00|13065.4|13060.4|13082.9|13077.9|13083.9|13078.9|13064.9|13059.9|7
1655951700000|2022-06-23 02:35:00|13081.4|13076.4|13083.4|13078.4|13086.9|13081.9|13078.4|13073.4|2
1655952000000|2022-06-23 02:40:00|13084.9|13079.9|13079.9|13074.9|13086.9|13081.9|13078.9|13073.9|0
1655952300000|2022-06-23 02:45:00|13080.9|13075.9|13102.9|13097.9|13102.9|13097.9|13079.9|13074.9|3
1655952600000|2022-06-23 02:50:00|13102.4|13097.4|13090.4|13085.4|13103.9|13098.9|13090.4|13085.4|3
1655952900000|2022-06-23 02:55:00|13090.9|13085.9|13085.9|13080.9|13091.4|13086.4|13083.4|13078.4|10
1655953200000|2022-06-23 03:00:00|13086.9|13081.9|13079.9|13074.9|13091.4|13086.4|13077.9|13072.9|9
1655953500000|2022-06-23 03:05:00|13080.9|13075.9|13095.9|13090.9|13095.9|13090.9|13080.9|13075.9|1
1655953800000|2022-06-23 03:10:00|13096.4|13091.4|13096.9|13091.9|13104.9|13099.9|13093.9|13088.9|1
1655954100000|2022-06-23 03:15:00|13097.4|13092.4|13106.9|13101.9|13106.9|13101.9|13093.4|13088.4|6
1655954400000|2022-06-23 03:20:00|13106.4|13101.4|13104.9|13099.9|13106.9|13101.9|13100.9|13095.9|0
1655954700000|2022-06-23 03:25:00|13105.9|13100.9|13099.4|13094.4|13108.4|13103.4|13096.9|13091.9|5
1655955000000|2022-06-23 03:30:00|13098.9|13093.9|13100.9|13095.9|13103.9|13098.9|13092.4|13087.4|10
1655955300000|2022-06-23 03:35:00|13101.4|13096.4|13112.4|13107.4|13120.4|13115.4|13101.4|13096.4|19
1655955600000|2022-06-23 03:40:00|13113.4|13108.4|13102.4|13097.4|13113.4|13108.4|13099.4|13094.4|5
1655955900000|2022-06-23 03:45:00|13102.9|13097.9|13100.9|13095.9|13105.4|13100.4|13099.9|13094.9|15
1655956200000|2022-06-23 03:50:00|13101.4|13096.4|13102.4|13097.4|13103.4|13098.4|13095.4|13090.4|4
1655956500000|2022-06-23 03:55:00|13101.9|13096.9|13092.9|13087.9|13101.9|13096.9|13091.9|13086.9|0
1655956800000|2022-06-23 04:00:00|13092.4|13087.4|13090.4|13085.4|13097.9|13092.9|13089.9|13084.9|14
1655957100000|2022-06-23 04:05:00|13089.9|13084.9|13076.9|13071.9|13089.9|13084.9|13075.9|13070.9|8
1655957400000|2022-06-23 04:10:00|13080.4|13075.4|13091.4|13086.4|13092.4|13087.4|13078.9|13073.9|11
1655957700000|2022-06-23 04:15:00|13091.9|13086.9|13093.4|13088.4|13098.4|13093.4|13091.9|13086.9|3
1655958000000|2022-06-23 04:20:00|13093.9|13088.9|13103.4|13098.4|13103.4|13098.4|13093.9|13088.9|0
1655958300000|2022-06-23 04:25:00|13106.9|13101.9|13121.9|13116.9|13122.4|13117.4|13105.9|13100.9|13
1655958600000|2022-06-23 04:30:00|13122.4|13117.4|13128.4|13123.4|13130.9|13125.9|13116.4|13111.4|17
1655958900000|2022-06-23 04:35:00|13128.9|13123.9|13125.9|13120.9|13130.4|13125.4|13122.4|13117.4|6
1655959200000|2022-06-23 04:40:00|13127.9|13122.9|13139.4|13134.4|13141.4|13136.4|13127.9|13122.9|5
1655959500000|2022-06-23 04:45:00|13138.9|13133.9|13129.4|13124.4|13139.4|13134.4|13129.4|13124.4|11
1655959800000|2022-06-23 04:50:00|13128.9|13123.9|13118.4|13113.4|13130.9|13125.9|13111.9|13106.9|21
1655960100000|2022-06-23 04:55:00|13117.9|13112.9|13114.4|13109.4|13120.4|13115.4|13113.9|13108.9|11
1655960400000|2022-06-23 05:00:00|13114.9|13109.9|13120.4|13115.4|13120.4|13115.4|13113.4|13108.4|9
1655960700000|2022-06-23 05:05:00|13119.9|13114.9|13114.4|13109.4|13125.4|13120.4|13114.4|13109.4|16
1655961000000|2022-06-23 05:10:00|13113.9|13108.9|13107.4|13102.4|13118.4|13113.4|13106.9|13101.9|28
1655961300000|2022-06-23 05:15:00|13107.9|13102.9|13118.4|13113.4|13125.4|13120.4|13107.9|13102.9|8
1655961600000|2022-06-23 05:20:00|13118.9|13113.9|13118.4|13113.4|13123.9|13118.9|13115.4|13110.4|14
1655961900000|2022-06-23 05:25:00|13118.9|13113.9|13129.4|13124.4|13134.4|13129.4|13117.4|13112.4|12
1655962200000|2022-06-23 05:30:00|13129.9|13124.9|13144.9|13139.9|13148.4|13143.4|13129.4|13124.4|64
1655962500000|2022-06-23 05:35:00|13145.4|13140.4|13134.9|13129.9|13149.9|13144.9|13134.4|13129.4|8
1655962800000|2022-06-23 05:40:00|13134.4|13129.4|13133.4|13128.4|13139.9|13134.9|13131.9|13126.9|23
1655963100000|2022-06-23 05:45:00|13133.9|13128.9|13132.4|13127.4|13136.4|13131.4|13126.9|13121.9|11
1655963400000|2022-06-23 05:50:00|13131.9|13126.9|13120.4|13115.4|13131.9|13126.9|13118.4|13113.4|12
1655963700000|2022-06-23 05:55:00|13121.4|13116.4|13121.4|13116.4|13125.4|13120.4|13114.9|13109.9|41
1655964000000|2022-06-23 06:00:00|13120.3|13117.5|13116.3|13113.5|13123.8|13121|13096.8|13094|253
1655964300000|2022-06-23 06:05:00|13116.8|13114|13117.8|13115|13121.3|13118.5|13104.8|13102|199
1655964600000|2022-06-23 06:10:00|13117.3|13114.5|13123.8|13121|13128.8|13126|13115.8|13113|125
1655964900000|2022-06-23 06:15:00|13123.3|13120.5|13128.3|13125.5|13129.8|13127|13120.3|13117.5|192
1655965200000|2022-06-23 06:20:00|13127.8|13125|13120.8|13118|13128.3|13125.5|13114.3|13111.5|129
1655965500000|2022-06-23 06:25:00|13120.3|13117.5|13120.3|13117.5|13131.3|13128.5|13118.3|13115.5|119
1655965800000|2022-06-23 06:30:00|13119.8|13117|13110.8|13108|13130.3|13127.5|13109.8|13107|173
1655966100000|2022-06-23 06:35:00|13110.3|13107.5|13116.3|13113.5|13122.3|13119.5|13107.8|13105|117
1655966400000|2022-06-23 06:40:00|13116.8|13114|13125.8|13123|13127.3|13124.5|13115.8|13113|171
1655966700000|2022-06-23 06:45:00|13125.3|13122.5|13112.3|13109.5|13127.8|13125|13111.3|13108.5|84
1655967000000|2022-06-23 06:50:00|13111.8|13109|13104.3|13101.5|13115.8|13113|13103.8|13101|232
1655967300000|2022-06-23 06:55:00|13103.8|13101|13100.3|13097.5|13113.3|13110.5|13096.3|13093.5|282
1655967600000|2022-06-23 07:00:00|13099.6|13098.2|13106.6|13105.2|13108.6|13107.2|13081.6|13080.2|2270
1655967900000|2022-06-23 07:05:00|13105.1|13103.7|13072.6|13071.2|13110.1|13108.7|13071.1|13069.7|1023
1655968200000|2022-06-23 07:10:00|13071.6|13070.2|13072.6|13071.2|13087.6|13086.2|13066.6|13065.2|736
1655968500000|2022-06-23 07:15:00|13064.1|13062.7|13036.1|13034.7|13064.6|13063.2|13020.6|13019.2|1901
1655968800000|2022-06-23 07:20:00|13033.6|13032.2|12998.1|12996.7|13034.1|13032.7|12997.6|12996.2|735
1655969100000|2022-06-23 07:25:00|12998.6|12997.2|13015.1|13013.7|13018.1|13016.7|12990.6|12989.2|552
1655969400000|2022-06-23 07:30:00|13015.6|13014.2|13005.6|13004.2|13018.6|13017.2|12966.1|12964.7|2137
1655969700000|2022-06-23 07:35:00|13004.6|13003.2|12973.6|12972.2|13005.6|13004.2|12953.6|12952.2|1159
1655970000000|2022-06-23 07:40:00|12974.6|12973.2|12979.6|12978.2|12994.1|12992.7|12962.6|12961.2|846
1655970300000|2022-06-23 07:45:00|12979.1|12977.7|12970.6|12969.2|12987.1|12985.7|12960.6|12959.2|657
1655970600000|2022-06-23 07:50:00|12971.1|12969.7|12949.1|12947.7|12971.6|12970.2|12946.6|12945.2|665
1655970900000|2022-06-23 07:55:00|12949.6|12948.2|12950.6|12949.2|12968.1|12966.7|12938.1|12936.7|874
1655971200000|2022-06-23 08:00:00|12947.6|12946.2|12964.4|12963|12975.4|12974|12934.1|12932.7|1152
1655971500000|2022-06-23 08:05:00|12963.9|12962.5|12988.4|12987|12989.4|12988|12953.9|12952.5|830
1655971800000|2022-06-23 08:10:00|12988.9|12987.5|13023.4|13022|13031.4|13030|12979.4|12978|1204
1655972100000|2022-06-23 08:15:00|13023.9|13022.5|13009.9|13008.5|13034.9|13033.5|12998.4|12997|795
1655972400000|2022-06-23 08:20:00|13009.4|13008|13005.9|13004.5|13012.9|13011.5|13002.4|13001|384
1655972700000|2022-06-23 08:25:00|13006.4|13005|12994.4|12993|13019.9|13018.5|12993.9|12992.5|433
1655973000000|2022-06-23 08:30:00|12994.9|12993.5|12966.4|12965|13000.4|12999|12966.4|12965|626
1655973300000|2022-06-23 08:35:00|12966.9|12965.5|12961.4|12960|12975.4|12974|12960.9|12959.5|313
1655973600000|2022-06-23 08:40:00|12960.9|12959.5|12970.9|12969.5|12981.9|12980.5|12960.4|12959|456
1655973900000|2022-06-23 08:45:00|12971.4|12970|12987.9|12986.5|12990.9|12989.5|12970.4|12969|377
1655974200000|2022-06-23 08:50:00|12987.4|12986|12969.4|12968|12988.4|12987|12962.9|12961.5|315
1655974500000|2022-06-23 08:55:00|12968.9|12967.5|12970.4|12969|12978.9|12977.5|12966.4|12965|301
1655974800000|2022-06-23 09:00:00|12969.4|12968|12988.4|12987|12994.4|12993|12969.4|12968|295
1655975100000|2022-06-23 09:05:00|12990.4|12989|12998.4|12997|13000.4|12999|12988.4|12987|320
1655975400000|2022-06-23 09:10:00|12997.9|12996.5|13038.4|13037|13038.9|13037.5|12997.4|12996|668
1655975700000|2022-06-23 09:15:00|13038.9|13037.5|13014.9|13013.5|13045.9|13044.5|13014.4|13013|606
1655976000000|2022-06-23 09:20:00|13014.4|13013|13007.4|13006|13020.4|13019|13005.4|13004|291
1655976300000|2022-06-23 09:25:00|13006.9|13005.5|13002.4|13001|13009.9|13008.5|13000.9|12999.5|226
1655976600000|2022-06-23 09:30:00|13001.9|13000.5|12997.9|12996.5|13005.9|13004.5|12991.4|12990|349
1655976900000|2022-06-23 09:35:00|12998.4|12997|12993.4|12992|12998.4|12997|12986.9|12985.5|342
1655977200000|2022-06-23 09:40:00|12994.4|12993|13014.4|13013|13014.4|13013|12991.4|12990|493
1655977500000|2022-06-23 09:45:00|13014.9|13013.5|13010.4|13009|13018.9|13017.5|13006.4|13005|255
1655977800000|2022-06-23 09:50:00|13010.9|13009.5|13005.4|13004|13013.4|13012|13001.4|13000|180
1655978100000|2022-06-23 09:55:00|13004.9|13003.5|13017.4|13016|13023.9|13022.5|13000.9|12999.5|246
1655978400000|2022-06-23 10:00:00|13017.9|13016.5|13014.4|13013|13022.9|13021.5|13009.4|13008|200
1655978700000|2022-06-23 10:05:00|13013.9|13012.5|13027.4|13026|13031.4|13030|13010.9|13009.5|410
1655979000000|2022-06-23 10:10:00|13027.9|13026.5|13035.4|13034|13039.9|13038.5|13026.4|13025|300
1655979300000|2022-06-23 10:15:00|13035.9|13034.5|13038.4|13037|13042.4|13041|13034.4|13033|173
1655979600000|2022-06-23 10:20:00|13038.9|13037.5|13046.4|13045|13047.9|13046.5|13036.4|13035|304
1655979900000|2022-06-23 10:25:00|13046.9|13045.5|13055.9|13054.5|13059.4|13058|13046.4|13045|328
1655980200000|2022-06-23 10:30:00|13056.4|13055|13050.4|13049|13057.4|13056|13041.9|13040.5|253
1655980500000|2022-06-23 10:35:00|13050.9|13049.5|13064.4|13063|13069.4|13068|13049.9|13048.5|419
1655980800000|2022-06-23 10:40:00|13063.9|13062.5|13068.4|13067|13072.4|13071|13062.4|13061|255
1655981100000|2022-06-23 10:45:00|13068.9|13067.5|13092.9|13091.5|13093.4|13092|13065.9|13064.5|437
1655981400000|2022-06-23 10:50:00|13092.4|13091|13100.4|13099|13106.4|13105|13090.9|13089.5|574
1655981700000|2022-06-23 10:55:00|13099.9|13098.5|13106.4|13105|13114.4|13113|13098.4|13097|381
1655982000000|2022-06-23 11:00:00|13108.9|13107.5|13095.9|13094.5|13110.9|13109.5|13093.9|13092.5|524
1655982300000|2022-06-23 11:05:00|13095.4|13094|13095.4|13094|13098.4|13097|13085.9|13084.5|475
1655982600000|2022-06-23 11:10:00|13094.9|13093.5|13094.9|13093.5|13095.4|13094|13085.4|13084|237
1655982900000|2022-06-23 11:15:00|13095.4|13094|13097.9|13096.5|13103.4|13102|13091.4|13090|229
1655983200000|2022-06-23 11:20:00|13097.4|13096|13103.4|13102|13104.4|13103|13094.4|13093|246
1655983500000|2022-06-23 11:25:00|13102.9|13101.5|13121.4|13120|13122.9|13121.5|13099.4|13098|220
1655983800000|2022-06-23 11:30:00|13120.9|13119.5|13101.9|13100.5|13122.4|13121|13099.4|13098|305
1655984100000|2022-06-23 11:35:00|13102.4|13101|13104.9|13103.5|13107.4|13106|13097.9|13096.5|204
1655984400000|2022-06-23 11:40:00|13104.1|13102.7|13101.6|13100.2|13106.1|13104.7|13082.6|13081.2|970
1655984700000|2022-06-23 11:45:00|13101.1|13099.7|13105.6|13104.2|13111.1|13109.7|13091.6|13090.2|265
1655985000000|2022-06-23 11:50:00|13105.1|13103.7|13103.6|13102.2|13110.1|13108.7|13100.6|13099.2|162
1655985300000|2022-06-23 11:55:00|13103.1|13101.7|13091.6|13090.2|13104.1|13102.7|13089.1|13087.7|124
1655985600000|2022-06-23 12:00:00|13092.1|13090.7|13078.1|13076.7|13095.6|13094.2|13078.1|13076.7|301
1655985900000|2022-06-23 12:05:00|13078.6|13077.2|13066.6|13065.2|13079.6|13078.2|13065.1|13063.7|241
1655986200000|2022-06-23 12:10:00|13066.1|13064.7|13060.6|13059.2|13070.1|13068.7|13057.1|13055.7|562
1655986500000|2022-06-23 12:15:00|13061.1|13059.7|13061.6|13060.2|13068.1|13066.7|13059.6|13058.2|211
1655986800000|2022-06-23 12:20:00|13062.1|13060.7|13048.6|13047.2|13062.1|13060.7|13048.1|13046.7|208
1655987100000|2022-06-23 12:25:00|13048.1|13046.7|13038.6|13037.2|13052.1|13050.7|13038.6|13037.2|199
1655987400000|2022-06-23 12:30:00|13039.1|13037.7|13016.6|13015.2|13042.1|13040.7|13016.1|13014.7|357
1655987700000|2022-06-23 12:35:00|13016.1|13014.7|12994.6|12993.2|13023.1|13021.7|12994.6|12993.2|362
1655988000000|2022-06-23 12:40:00|12995.1|12993.7|12996.6|12995.2|13012.1|13010.7|12994.1|12992.7|483
1655988300000|2022-06-23 12:45:00|12996.1|12994.7|13000.6|12999.2|13010.1|13008.7|12992.1|12990.7|213
1655988600000|2022-06-23 12:50:00|13001.1|12999.7|12977.6|12976.2|13002.6|13001.2|12976.1|12974.7|613
1655988900000|2022-06-23 12:55:00|12977.1|12975.7|12988.6|12987.2|12997.6|12996.2|12974.6|12973.2|449
1655989200000|2022-06-23 13:00:00|12988.1|12986.7|12988.1|12986.7|12999.1|12997.7|12978.6|12977.2|372
1655989500000|2022-06-23 13:05:00|12987.6|12986.2|12991.6|12990.2|12992.6|12991.2|12982.6|12981.2|291
1655989800000|2022-06-23 13:10:00|12992.1|12990.7|13000.6|12999.2|13004.1|13002.7|12988.6|12987.2|353
1655990100000|2022-06-23 13:15:00|13000.1|12998.7|13003.1|13001.7|13011.6|13010.2|12998.1|12996.7|337
1655990400000|2022-06-23 13:20:00|13002.6|13001.2|12993.6|12992.2|13004.1|13002.7|12990.6|12989.2|304
1655990700000|2022-06-23 13:25:00|12994.1|12992.7|12976.6|12975.2|12994.6|12993.2|12976.6|12975.2|273
1655991000000|2022-06-23 13:30:00|12977.1|12975.7|12971.6|12970.2|12996.1|12994.7|12967.1|12965.7|966
1655991300000|2022-06-23 13:35:00|12972.1|12970.7|12956.6|12955.2|12974.6|12973.2|12952.6|12951.2|884
1655991600000|2022-06-23 13:40:00|12956.1|12954.7|12963.6|12962.2|12977.1|12975.7|12952.6|12951.2|669
1655991900000|2022-06-23 13:45:00|12964.6|12963.2|12944.1|12942.7|12968.6|12967.2|12934.6|12933.2|1310
1655992200000|2022-06-23 13:50:00|12943.1|12941.7|12916.1|12914.7|12944.6|12943.2|12910.6|12909.2|1149
1655992500000|2022-06-23 13:55:00|12916.6|12915.2|12963.6|12962.2|12966.6|12965.2|12910.1|12908.7|1144
1655992800000|2022-06-23 14:00:00|12962.6|12961.2|12957.6|12956.2|12968.6|12967.2|12945.1|12943.7|1113
1655993100000|2022-06-23 14:05:00|12956.6|12955.2|12927.1|12925.7|12963.6|12962.2|12926.6|12925.2|780
1655993400000|2022-06-23 14:10:00|12927.6|12926.2|12930.1|12928.7|12942.6|12941.2|12909.6|12908.2|893
1655993700000|2022-06-23 14:15:00|12929.6|12928.2|12939.6|12938.2|12940.9|12939.5|12920.6|12919.2|506
1655994000000|2022-06-23 14:20:00|12938.6|12937.2|12959.6|12958.2|12970.6|12969.2|12938.1|12936.7|650
1655994300000|2022-06-23 14:25:00|12959.1|12957.7|12952.6|12951.2|12964.1|12962.7|12939.1|12937.7|450
1655994600000|2022-06-23 14:30:00|12953.1|12951.7|12953.6|12952.2|12967.6|12966.2|12947.6|12946.2|635
1655994900000|2022-06-23 14:35:00|12953.1|12951.7|12968.6|12967.2|12969.1|12967.7|12944.1|12942.7|516
1655995200000|2022-06-23 14:40:00|12968.1|12966.7|12974.6|12973.2|12987.1|12985.7|12968.1|12966.7|782
1655995500000|2022-06-23 14:45:00|12974.1|12972.7|12976.1|12974.7|12986.1|12984.7|12972.1|12970.7|340
1655995800000|2022-06-23 14:50:00|12974.6|12973.2|12976.1|12974.7|12979.6|12978.2|12968.6|12967.2|347
1655996100000|2022-06-23 14:55:00|12975.6|12974.2|12976.6|12975.2|12983.6|12982.2|12972.1|12970.7|500
1655996400000|2022-06-23 15:00:00|12977.1|12975.7|12947.1|12945.7|12978.1|12976.7|12945.1|12943.7|675
1655996700000|2022-06-23 15:05:00|12946.6|12945.2|12956.6|12955.2|12958.1|12956.7|12944.6|12943.2|356
1655997000000|2022-06-23 15:10:00|12957.1|12955.7|12975.6|12974.2|12980.6|12979.2|12952.1|12950.7|460
1655997300000|2022-06-23 15:15:00|12975.1|12973.7|12969.6|12968.2|12975.6|12974.2|12964.6|12963.2|318
1655997600000|2022-06-23 15:20:00|12970.1|12968.7|12943.1|12941.7|12977.1|12975.7|12941.1|12939.7|561
1655997900000|2022-06-23 15:25:00|12943.6|12942.2|12948.6|12947.2|12954.6|12953.2|12940.6|12939.2|1079
1655998200000|2022-06-23 15:30:00|12949.3|12946.5|12922.3|12919.5|12955.8|12953|12908.8|12906|2527
1655998500000|2022-06-23 15:35:00|12921.8|12919|12924.3|12921.5|12931.3|12928.5|12907.8|12905|900
1655998800000|2022-06-23 15:40:00|12924.8|12922|12927.3|12924.5|12930.3|12927.5|12916.8|12914|313
1655999100000|2022-06-23 15:45:00|12926.8|12924|12935.8|12933|12936.3|12933.5|12916.3|12913.5|250
1655999400000|2022-06-23 15:50:00|12935.3|12932.5|12926.8|12924|12939.3|12936.5|12926.3|12923.5|250
1655999700000|2022-06-23 15:55:00|12925.8|12923|12914.3|12911.5|12927.3|12924.5|12906.8|12904|595
1656000000000|2022-06-23 16:00:00|12914.8|12912|12880.3|12877.5|12915.3|12912.5|12878.8|12876|410
1656000300000|2022-06-23 16:05:00|12879.8|12877|12881.3|12878.5|12894.3|12891.5|12872.3|12869.5|399
1656000600000|2022-06-23 16:10:00|12880.8|12878|12887.8|12885|12890.8|12888|12873.3|12870.5|191
1656000900000|2022-06-23 16:15:00|12887.3|12884.5|12892.8|12890|12898.3|12895.5|12879.8|12877|220
1656001200000|2022-06-23 16:20:00|12893.3|12890.5|12898.8|12896|12905.3|12902.5|12891.3|12888.5|156
1656001500000|2022-06-23 16:25:00|12899.3|12896.5|12892.3|12889.5|12901.3|12898.5|12888.3|12885.5|135
1656001800000|2022-06-23 16:30:00|12891.8|12889|12875.3|12872.5|12897.3|12894.5|12873.3|12870.5|112
1656002100000|2022-06-23 16:35:00|12875.8|12873|12865.3|12862.5|12883.3|12880.5|12857.3|12854.5|481
1656002400000|2022-06-23 16:40:00|12864.8|12862|12863.3|12860.5|12873.3|12870.5|12857.3|12854.5|186
1656002700000|2022-06-23 16:45:00|12862.8|12860|12856.8|12854|12863.3|12860.5|12846.8|12844|165
1656003000000|2022-06-23 16:50:00|12856.3|12853.5|12852.3|12849.5|12858.8|12856|12842.3|12839.5|251
1656003300000|2022-06-23 16:55:00|12851.8|12849|12855.3|12852.5|12860.8|12858|12849.3|12846.5|92
1656003600000|2022-06-23 17:00:00|12856.3|12853.5|12845.8|12843|12856.3|12853.5|12840.3|12837.5|125
1656003900000|2022-06-23 17:05:00|12845.3|12842.5|12859.8|12857|12865.8|12863|12845.3|12842.5|287
1656004200000|2022-06-23 17:10:00|12860.3|12857.5|12870.3|12867.5|12874.8|12872|12857.3|12854.5|193
1656004500000|2022-06-23 17:15:00|12870.8|12868|12875.3|12872.5|12881.3|12878.5|12867.8|12865|165
1656004800000|2022-06-23 17:20:00|12875.8|12873|12877.3|12874.5|12887.3|12884.5|12864.3|12861.5|135
1656005100000|2022-06-23 17:25:00|12876.8|12874|12872.3|12869.5|12886.8|12884|12870.8|12868|127
1656005400000|2022-06-23 17:30:00|12872.8|12870|12877.3|12874.5|12884.3|12881.5|12870.3|12867.5|79
1656005700000|2022-06-23 17:35:00|12876.8|12874|12864.8|12862|12880.8|12878|12858.8|12856|92
1656006000000|2022-06-23 17:40:00|12865.3|12862.5|12864.3|12861.5|12869.3|12866.5|12853.8|12851|117
1656006300000|2022-06-23 17:45:00|12864.8|12862|12876.8|12874|12877.8|12875|12860.3|12857.5|64
1656006600000|2022-06-23 17:50:00|12877.3|12874.5|12885.3|12882.5|12892.8|12890|12876.3|12873.5|222
1656006900000|2022-06-23 17:55:00|12885.8|12883|12887.3|12884.5|12889.3|12886.5|12880.8|12878|222
1656007200000|2022-06-23 18:00:00|12886.8|12884|12879.3|12876.5|12891.8|12889|12877.3|12874.5|56
1656007500000|2022-06-23 18:05:00|12879.8|12877|12883.3|12880.5|12885.3|12882.5|12877.8|12875|31
1656007800000|2022-06-23 18:10:00|12883.8|12881|12882.3|12879.5|12891.3|12888.5|12877.3|12874.5|61
1656008100000|2022-06-23 18:15:00|12882.8|12880|12885.3|12882.5|12888.8|12886|12879.3|12876.5|56
1656008400000|2022-06-23 18:20:00|12885.8|12883|12895.3|12892.5|12897.3|12894.5|12880.8|12878|57
1656008700000|2022-06-23 18:25:00|12895.8|12893|12903.3|12900.5|12904.8|12902|12886.8|12884|78
1656009000000|2022-06-23 18:30:00|12903.8|12901|12920.8|12918|12926.3|12923.5|12901.8|12899|192
1656009300000|2022-06-23 18:35:00|12920.3|12917.5|12924.3|12921.5|12927.3|12924.5|12914.8|12912|149
1656009600000|2022-06-23 18:40:00|12924.8|12922|12919.3|12916.5|12925.3|12922.5|12917.3|12914.5|85
1656009900000|2022-06-23 18:45:00|12919.8|12917|12916.3|12913.5|12921.3|12918.5|12911.3|12908.5|73
1656010200000|2022-06-23 18:50:00|12915.8|12913|12915.3|12912.5|12918.3|12915.5|12911.8|12909|76
1656010500000|2022-06-23 18:55:00|12914.8|12912|12919.3|12916.5|12919.3|12916.5|12909.8|12907|52
1656010800000|2022-06-23 19:00:00|12918.8|12916|12924.3|12921.5|12927.3|12924.5|12909.3|12906.5|111
1656011100000|2022-06-23 19:05:00|12923.8|12921|12927.3|12924.5|12932.3|12929.5|12923.3|12920.5|82
1656011400000|2022-06-23 19:10:00|12927.8|12925|12934.8|12932|12934.8|12932|12920.3|12917.5|138
1656011700000|2022-06-23 19:15:00|12934.3|12931.5|12931.3|12928.5|12935.8|12933|12922.3|12919.5|59
1656012000000|2022-06-23 19:20:00|12930.8|12928|12930.3|12927.5|12935.8|12933|12927.8|12925|76
1656012300000|2022-06-23 19:25:00|12929.8|12927|12943.3|12940.5|12949.3|12946.5|12929.8|12927|286
1656012600000|2022-06-23 19:30:00|12943.8|12941|12972.8|12970|12973.3|12970.5|12942.8|12940|371
1656012900000|2022-06-23 19:35:00|12972.3|12969.5|12963.3|12960.5|12973.3|12970.5|12960.3|12957.5|164
1656013200000|2022-06-23 19:40:00|12963.8|12961|12964.3|12961.5|12975.3|12972.5|12962.3|12959.5|278
1656013500000|2022-06-23 19:45:00|12965.3|12962.5|12977.3|12974.5|12977.3|12974.5|12965.3|12962.5|249
1656013800000|2022-06-23 19:50:00|12977.8|12975|12968.8|12966|12980.3|12977.5|12966.3|12963.5|322
1656014100000|2022-06-23 19:55:00|12969.3|12966.5|12978.8|12976|12981.8|12979|12964.3|12961.5|286
1656014400000|2022-06-23 20:00:00|12979.4|12972.4|12947.2|12940.2|12979.4|12972.4|12947.2|12940.2|62
1656014700000|2022-06-23 20:05:00|12947.9|12940.9|12948.8|12941.8|12951.3|12944.3|12946.4|12939.4|0
1656015000000|2022-06-23 20:10:00|12948.4|12941.4|12945.8|12938.8|12949.3|12942.3|12944.3|12937.3|0
1656015300000|2022-06-23 20:15:00|12946.6|12939.6|12949.1|12942.1|12950|12943|12945.8|12938.8|0
1656015600000|2022-06-23 20:20:00|12949.9|12942.9|12957.6|12950.6|12958.8|12951.8|12949.9|12942.9|0
1656015900000|2022-06-23 20:25:00|12957.2|12950.2|12958|12951|12958.8|12951.8|12952.7|12945.7|0
1656016200000|2022-06-23 20:30:00|12958.1|12951.1|12957.9|12950.9|12959.4|12952.4|12957.6|12950.6|0
1656016500000|2022-06-23 20:35:00|12958.3|12951.3|12957.3|12950.3|12958.7|12951.7|12957.3|12950.3|0
1656016800000|2022-06-23 20:40:00|12954.2|12947.2|12936.5|12929.5|12954.2|12947.2|12936.5|12929.5|0
1656017100000|2022-06-23 20:45:00|12937.3|12930.3|12934.1|12927.1|12937.7|12930.7|12932.4|12925.4|0
1656017400000|2022-06-23 20:50:00|12933.4|12926.4|12922.6|12915.6|12934.1|12927.1|12921.9|12914.9|0
1656017700000|2022-06-23 20:55:00|12921.9|12914.9|12929|12922|12929.3|12922.3|12921.8|12914.8|0
1656018000000|2022-06-23 21:00:00|12929.5|12922.5|12929.4|12922.4|12929.8|12922.8|12927|12920|0
1656018300000|2022-06-23 21:05:00|12929.8|12922.8|12932.3|12925.3|12932.4|12925.4|12929.8|12922.8|0
1656018600000|2022-06-23 21:10:00|12932.7|12925.7|12932.6|12925.6|12932.8|12925.8|12931.8|12924.8|0
1656018900000|2022-06-23 21:15:00|12932.7|12925.7|12930.2|12923.2|12932.7|12925.7|12930.1|12923.1|0
1656019200000|2022-06-23 21:20:00|12930.5|12923.5|12928.3|12921.3|12931.1|12924.1|12927.8|12920.8|0
1656019500000|2022-06-23 21:25:00|12928.4|12921.4|12928.4|12921.4|12930.9|12923.9|12928|12921|0
1656019800000|2022-06-23 21:30:00|12928.6|12921.6|12928.7|12921.7|12928.8|12921.8|12928.2|12921.2|0
1656020100000|2022-06-23 21:35:00|12928.6|12921.6|12928.6|12921.6|12928.6|12921.6|12928.6|12921.6|0
1656020400000|2022-06-23 21:40:00|12929.5|12922.5|12930.9|12923.9|12931|12924|12929.5|12922.5|0
1656020700000|2022-06-23 21:45:00|12930.4|12923.4|12934.3|12927.3|12934.7|12927.7|12930.3|12923.3|0
1656021000000|2022-06-23 21:50:00|12934.4|12927.4|12933.9|12926.9|12935.1|12928.1|12933.9|12926.9|0
1656021300000|2022-06-23 21:55:00|12934.6|12927.6|12935.8|12928.8|12936.1|12929.1|12934.6|12927.6|0
1656021600000|2022-06-23 22:00:00|12932.8|12925.8|12940|12933|12940.8|12933.8|12932|12925|0
1656021900000|2022-06-23 22:05:00|12940.4|12933.4|12935.5|12928.5|12944.1|12937.1|12933.2|12926.2|0
1656022200000|2022-06-23 22:10:00|12931.7|12924.7|12936.4|12929.4|12936.8|12929.8|12926.8|12919.8|0
1656022500000|2022-06-23 22:15:00|12936.8|12929.8|12934.9|12927.9|12941|12934|12934.9|12927.9|0
1656022800000|2022-06-23 22:20:00|12935.3|12928.3|12937.6|12930.6|12938.4|12931.4|12932.6|12925.6|0
1656023100000|2022-06-23 22:25:00|12938|12931|12929|12922|12941.4|12934.4|12929|12922|0
1656023400000|2022-06-23 22:30:00|12929.4|12922.4|12932|12925|12934.3|12927.3|12929.4|12922.4|0
1656023700000|2022-06-23 22:35:00|12931.6|12924.6|12936.5|12929.5|12936.5|12929.5|12928.9|12921.9|0
1656024000000|2022-06-23 22:40:00|12937.3|12930.3|12938.8|12931.8|12939.9|12932.9|12936.5|12929.5|0
1656024300000|2022-06-23 22:45:00|12938.7|12931.7|12946.7|12939.7|12949.7|12942.7|12938.7|12931.7|0
1656024600000|2022-06-23 22:50:00|12946.3|12939.3|12949.3|12942.3|12950.4|12943.4|12946.3|12939.3|0
1656024900000|2022-06-23 22:55:00|12948.9|12941.9|12946.9|12939.9|12949.3|12942.3|12943.5|12936.5|0
1656025200000|2022-06-23 23:00:00|12946.6|12939.6|12948|12941|12953.4|12946.4|12945|12938|0
1656025500000|2022-06-23 23:05:00|12949.1|12942.1|12949.6|12942.6|12949.6|12942.6|12944.6|12937.6|0
1656025800000|2022-06-23 23:10:00|12949.9|12942.9|12951.6|12944.6|12953.5|12946.5|12949.6|12942.6|0
1656026100000|2022-06-23 23:15:00|12951.2|12944.2|12946.6|12939.6|12951.9|12944.9|12946.2|12939.2|0
1656026400000|2022-06-23 23:20:00|12947.3|12940.3|12948.2|12941.2|12948.9|12941.9|12946.6|12939.6|0
1656026700000|2022-06-23 23:25:00|12947.8|12940.8|12952.9|12945.9|12952.9|12945.9|12945.9|12938.9|0
1656027000000|2022-06-23 23:30:00|12950.2|12943.2|12951.1|12944.1|12955.7|12948.7|12946|12939|0
1656027300000|2022-06-23 23:35:00|12950.7|12943.7|12951.1|12944.1|12954.1|12947.1|12950.7|12943.7|0
1656027600000|2022-06-23 23:40:00|12951.4|12944.4|12950.5|12943.5|12954.2|12947.2|12949.4|12942.4|0
1656027900000|2022-06-23 23:45:00|12950.1|12943.1|12946|12939|12951.7|12944.7|12945.2|12938.2|0
1656028200000|2022-06-23 23:50:00|12946.7|12939.7|12941.3|12934.3|12948.3|12941.3|12941.3|12934.3|0
1656028500000|2022-06-23 23:55:00|12941.7|12934.7|12930.8|12923.8|12941.7|12934.7|12927.3|12920.3|0
1656028800000|2022-06-24 00:00:00|12930.4|12923.4|12941.2|12934.2|12942.8|12935.8|12921.7|12914.7|0
1656029100000|2022-06-24 00:05:00|12940.8|12933.8|12949|12942|12950.5|12943.5|12939|12932|0
1656029400000|2022-06-24 00:10:00|12950.1|12943.1|12954.1|12947.1|12957.3|12950.3|12949.4|12942.4|0
1656029700000|2022-06-24 00:15:00|12954.4|12947.4|12972.4|12967.4|12974.4|12969.4|12934.9|12929.9|50
1656030000000|2022-06-24 00:20:00|12972.9|12967.9|12977.9|12972.9|12988.4|12983.4|12972.9|12967.9|31
1656030300000|2022-06-24 00:25:00|12977.4|12972.4|12967.9|12962.9|12979.9|12974.9|12967.4|12962.4|21
1656030600000|2022-06-24 00:30:00|12967.4|12962.4|12968.4|12963.4|12972.9|12967.9|12960.4|12955.4|24
1656030900000|2022-06-24 00:35:00|12967.9|12962.9|12971.4|12966.4|12973.4|12968.4|12963.4|12958.4|23
1656031200000|2022-06-24 00:40:00|12970.9|12965.9|12984.9|12979.9|12985.9|12980.9|12970.9|12965.9|12
1656031500000|2022-06-24 00:45:00|12985.4|12980.4|12994.9|12989.9|13002.9|12997.9|12985.4|12980.4|36
1656031800000|2022-06-24 00:50:00|12995.4|12990.4|12993.9|12988.9|12997.9|12992.9|12990.9|12985.9|8
1656032100000|2022-06-24 00:55:00|12993.4|12988.4|12998.4|12993.4|13001.9|12996.9|12993.4|12988.4|41
1656032400000|2022-06-24 01:00:00|12997.9|12992.9|13002.9|12997.9|13002.9|12997.9|12994.4|12989.4|18
1656032700000|2022-06-24 01:05:00|13002.4|12997.4|12987.9|12982.9|13002.9|12997.9|12986.9|12981.9|47
1656033000000|2022-06-24 01:10:00|12988.4|12983.4|13003.4|12998.4|13003.9|12998.9|12987.9|12982.9|4
1656033300000|2022-06-24 01:15:00|13003.9|12998.9|12998.4|12993.4|13010.4|13005.4|12996.9|12991.9|18
1656033600000|2022-06-24 01:20:00|12997.9|12992.9|13014.4|13009.4|13015.4|13010.4|12997.9|12992.9|13
1656033900000|2022-06-24 01:25:00|13014.9|13009.9|13008.4|13003.4|13014.9|13009.9|13008.4|13003.4|6
1656034200000|2022-06-24 01:30:00|13008.9|13003.9|13012.9|13007.9|13013.4|13008.4|13003.9|12998.9|13
1656034500000|2022-06-24 01:35:00|13013.4|13008.4|13020.4|13015.4|13023.9|13018.9|13013.4|13008.4|36
1656034800000|2022-06-24 01:40:00|13020.9|13015.9|13026.4|13021.4|13029.9|13024.9|13019.9|13014.9|26
1656035100000|2022-06-24 01:45:00|13026.9|13021.9|13030.4|13025.4|13043.9|13038.9|13026.9|13021.9|72
1656035400000|2022-06-24 01:50:00|13029.9|13024.9|13022.4|13017.4|13034.9|13029.9|13022.4|13017.4|30
1656035700000|2022-06-24 01:55:00|13021.9|13016.9|13030.9|13025.9|13033.9|13028.9|13020.4|13015.4|15
1656036000000|2022-06-24 02:00:00|13030.4|13025.4|13026.9|13021.9|13034.9|13029.9|13026.4|13021.4|6
1656036300000|2022-06-24 02:05:00|13026.4|13021.4|13037.4|13032.4|13037.4|13032.4|13024.9|13019.9|6
1656036600000|2022-06-24 02:10:00|13036.9|13031.9|13054.4|13049.4|13054.9|13049.9|13036.9|13031.9|29
1656036900000|2022-06-24 02:15:00|13054.9|13049.9|13048.4|13043.4|13057.9|13052.9|13046.4|13041.4|48
1656037200000|2022-06-24 02:20:00|13049.4|13044.4|13036.4|13031.4|13052.4|13047.4|13036.4|13031.4|74
1656037500000|2022-06-24 02:25:00|13035.9|13030.9|13044.4|13039.4|13044.9|13039.9|13033.9|13028.9|52
1656037800000|2022-06-24 02:30:00|13041.4|13036.4|13043.9|13038.9|13046.4|13041.4|13038.4|13033.4|51
1656038100000|2022-06-24 02:35:00|13042.4|13037.4|13044.9|13039.9|13045.9|13040.9|13040.9|13035.9|73
1656038400000|2022-06-24 02:40:00|13045.4|13040.4|13044.9|13039.9|13047.4|13042.4|13043.4|13038.4|26
1656038700000|2022-06-24 02:45:00|13045.4|13040.4|13055.9|13050.9|13056.9|13051.9|13044.9|13039.9|19
1656039000000|2022-06-24 02:50:00|13056.4|13051.4|13055.9|13050.9|13061.4|13056.4|13054.4|13049.4|36
1656039300000|2022-06-24 02:55:00|13055.4|13050.4|13054.9|13049.9|13056.4|13051.4|13052.4|13047.4|2
1656039600000|2022-06-24 03:00:00|13054.4|13049.4|13046.9|13041.9|13054.9|13049.9|13044.9|13039.9|30
1656039900000|2022-06-24 03:05:00|13045.9|13040.9|13038.4|13033.4|13046.4|13041.4|13037.9|13032.9|17
1656040200000|2022-06-24 03:10:00|13037.9|13032.9|13028.9|13023.9|13038.4|13033.4|13028.9|13023.9|51
1656040500000|2022-06-24 03:15:00|13028.4|13023.4|13027.9|13022.9|13033.4|13028.4|13024.9|13019.9|25
1656040800000|2022-06-24 03:20:00|13027.4|13022.4|13025.9|13020.9|13029.9|13024.9|13020.4|13015.4|38
1656041100000|2022-06-24 03:25:00|13025.4|13020.4|13019.4|13014.4|13025.4|13020.4|13015.4|13010.4|23
1656041400000|2022-06-24 03:30:00|13019.9|13014.9|13018.4|13013.4|13022.9|13017.9|13013.4|13008.4|31
1656041700000|2022-06-24 03:35:00|13018.9|13013.9|13027.9|13022.9|13028.4|13023.4|13017.9|13012.9|39
1656042000000|2022-06-24 03:40:00|13028.4|13023.4|13025.4|13020.4|13030.9|13025.9|13023.4|13018.4|18
1656042300000|2022-06-24 03:45:00|13024.9|13019.9|13021.9|13016.9|13025.4|13020.4|13020.9|13015.9|1
1656042600000|2022-06-24 03:50:00|13022.4|13017.4|13026.9|13021.9|13029.4|13024.4|13021.9|13016.9|15
1656042900000|2022-06-24 03:55:00|13026.4|13021.4|13023.9|13018.9|13026.9|13021.9|13021.9|13016.9|8
1656043200000|2022-06-24 04:00:00|13023.4|13018.4|13033.9|13028.9|13034.4|13029.4|13022.4|13017.4|29
1656043500000|2022-06-24 04:05:00|13034.4|13029.4|13033.4|13028.4|13036.4|13031.4|13029.9|13024.9|13
1656043800000|2022-06-24 04:10:00|13032.9|13027.9|13032.4|13027.4|13037.4|13032.4|13030.9|13025.9|9
1656044100000|2022-06-24 04:15:00|13032.9|13027.9|13049.4|13044.4|13057.9|13052.9|13032.9|13027.9|56
1656044400000|2022-06-24 04:20:00|13048.9|13043.9|13062.9|13057.9|13067.4|13062.4|13048.9|13043.9|34
1656044700000|2022-06-24 04:25:00|13063.4|13058.4|13052.9|13047.9|13063.9|13058.9|13052.4|13047.4|18
1656045000000|2022-06-24 04:30:00|13052.4|13047.4|13055.9|13050.9|13057.9|13052.9|13051.4|13046.4|16
1656045300000|2022-06-24 04:35:00|13056.4|13051.4|13050.9|13045.9|13060.4|13055.4|13050.4|13045.4|13
1656045600000|2022-06-24 04:40:00|13050.4|13045.4|13048.9|13043.9|13051.4|13046.4|13048.4|13043.4|13
1656045900000|2022-06-24 04:45:00|13050.9|13045.9|13048.9|13043.9|13050.9|13045.9|13045.4|13040.4|21
1656046200000|2022-06-24 04:50:00|13046.9|13041.9|13053.4|13048.4|13054.4|13049.4|13046.4|13041.4|17
1656046500000|2022-06-24 04:55:00|13052.9|13047.9|13050.9|13045.9|13058.9|13053.9|13050.9|13045.9|21
1656046800000|2022-06-24 05:00:00|13050.4|13045.4|13053.9|13048.9|13058.9|13053.9|13043.9|13038.9|35
1656047100000|2022-06-24 05:05:00|13054.4|13049.4|13053.9|13048.9|13066.4|13061.4|13052.9|13047.9|29
1656047400000|2022-06-24 05:10:00|13054.4|13049.4|13051.4|13046.4|13056.4|13051.4|13049.9|13044.9|17
1656047700000|2022-06-24 05:15:00|13051.9|13046.9|13052.4|13047.4|13055.4|13050.4|13048.9|13043.9|18
1656048000000|2022-06-24 05:20:00|13051.9|13046.9|13049.9|13044.9|13056.4|13051.4|13047.4|13042.4|32
1656048300000|2022-06-24 05:25:00|13049.4|13044.4|13054.9|13049.9|13057.4|13052.4|13043.9|13038.9|46
1656048600000|2022-06-24 05:30:00|13054.4|13049.4|13051.9|13046.9|13055.4|13050.4|13049.4|13044.4|36
1656048900000|2022-06-24 05:35:00|13051.4|13046.4|13067.4|13062.4|13067.4|13062.4|13047.9|13042.9|41
1656049200000|2022-06-24 05:40:00|13066.9|13061.9|13062.4|13057.4|13068.4|13063.4|13061.4|13056.4|37
1656049500000|2022-06-24 05:45:00|13061.9|13056.9|13055.9|13050.9|13061.9|13056.9|13055.4|13050.4|37
1656049800000|2022-06-24 05:50:00|13055.4|13050.4|13046.9|13041.9|13056.4|13051.4|13044.4|13039.4|73
1656050100000|2022-06-24 05:55:00|13046.4|13041.4|13042.9|13037.9|13050.9|13045.9|13034.9|13029.9|127
1656050400000|2022-06-24 06:00:00|13042.4|13037.4|13027.8|13025|13042.4|13038.5|13020.3|13017.5|438
1656050700000|2022-06-24 06:05:00|13028.3|13025.5|13013.3|13010.5|13034.8|13032|13012.8|13010|313
1656051000000|2022-06-24 06:10:00|13013.8|13011|13033.8|13031|13034.3|13031.5|13013.8|13011|291
1656051300000|2022-06-24 06:15:00|13033.3|13030.5|13021.8|13019|13036.8|13034|13014.3|13011.5|208
1656051600000|2022-06-24 06:20:00|13022.3|13019.5|13021.8|13019|13031.3|13028.5|13011.3|13008.5|189
1656051900000|2022-06-24 06:25:00|13021.3|13018.5|13011.3|13008.5|13021.8|13019|13006.3|13003.5|159
1656052200000|2022-06-24 06:30:00|13010.8|13008|13002.8|13000|13022.8|13020|13001.8|12999|211
1656052500000|2022-06-24 06:35:00|13003.3|13000.5|12998.3|12995.5|13003.3|13000.5|12980.3|12977.5|381
1656052800000|2022-06-24 06:40:00|12998.8|12996|12991.8|12989|13008.3|13005.5|12990.3|12987.5|279
1656053100000|2022-06-24 06:45:00|12990.8|12988|12997.3|12994.5|13001.3|12998.5|12985.8|12983|132
1656053400000|2022-06-24 06:50:00|12996.8|12994|12986.3|12983.5|12999.3|12996.5|12985.8|12983|115
1656053700000|2022-06-24 06:55:00|12986.8|12984|12968.3|12965.5|12986.8|12984|12968.3|12965.5|383
1656054000000|2022-06-24 07:00:00|12967.6|12966.2|12951.6|12950.2|12980.6|12979.2|12946.6|12945.2|1607
1656054300000|2022-06-24 07:05:00|12951.1|12949.7|12974.6|12973.2|12979.1|12977.7|12949.6|12948.2|679
1656054600000|2022-06-24 07:10:00|12974.1|12972.7|12941.6|12940.2|12976.6|12975.2|12940.6|12939.2|679
1656054900000|2022-06-24 07:15:00|12941.1|12939.7|12925.6|12924.2|12946.1|12944.7|12922.1|12920.7|682
1656055200000|2022-06-24 07:20:00|12926.1|12924.7|12917.6|12916.2|12932.1|12930.7|12913.6|12912.2|699
1656055500000|2022-06-24 07:25:00|12918.6|12917.2|12921.1|12919.7|12923.6|12922.2|12909.1|12907.7|574
1656055800000|2022-06-24 07:30:00|12921.6|12920.2|12931.6|12930.2|12942.6|12941.2|12917.1|12915.7|805
1656056100000|2022-06-24 07:35:00|12932.1|12930.7|12937.6|12936.2|12943.6|12942.2|12920.6|12919.2|478
1656056400000|2022-06-24 07:40:00|12938.1|12936.7|12937.6|12936.2|12944.1|12942.7|12930.6|12929.2|519
1656056700000|2022-06-24 07:45:00|12937.1|12935.7|12945.6|12944.2|12946.6|12945.2|12923.6|12922.2|529
1656057000000|2022-06-24 07:50:00|12945.1|12943.7|12959.6|12958.2|12967.1|12965.7|12943.6|12942.2|575
1656057300000|2022-06-24 07:55:00|12960.1|12958.7|12958.6|12957.2|12967.1|12965.7|12950.1|12948.7|333
1656057600000|2022-06-24 08:00:00|12959.1|12957.7|12969.1|12967.7|12983.6|12982.2|12951.1|12949.7|737
1656057900000|2022-06-24 08:05:00|12968.6|12967.2|12980.1|12978.7|12986.6|12985.2|12966.6|12965.2|639
1656058200000|2022-06-24 08:10:00|12979.6|12978.2|12968.6|12967.2|12986.6|12985.2|12966.1|12964.7|378
1656058500000|2022-06-24 08:15:00|12968.1|12966.7|12992.1|12990.7|12992.1|12990.7|12968.1|12966.7|423
1656058800000|2022-06-24 08:20:00|12991.6|12990.2|12983.6|12982.2|12997.1|12995.7|12975.6|12974.2|394
1656059100000|2022-06-24 08:25:00|12983.1|12981.7|12998.6|12997.2|13000.6|12999.2|12978.6|12977.2|580
1656059400000|2022-06-24 08:30:00|12998.1|12996.7|13007.1|13005.7|13011.6|13010.2|12991.6|12990.2|356
1656059700000|2022-06-24 08:35:00|13007.6|13006.2|13010.6|13009.2|13014.6|13013.2|13003.1|13001.7|248
1656060000000|2022-06-24 08:40:00|13010.1|13008.7|13009.6|13008.2|13015.1|13013.7|13003.6|13002.2|309
1656060300000|2022-06-24 08:45:00|13010.1|13008.7|13005.1|13003.7|13014.1|13012.7|13004.6|13003.2|255
1656060600000|2022-06-24 08:50:00|13004.6|13003.2|13004.6|13003.2|13009.6|13008.2|12993.1|12991.7|402
1656060900000|2022-06-24 08:55:00|13005.1|13003.7|13002.6|13001.2|13012.1|13010.7|13001.1|12999.7|314
1656061200000|2022-06-24 09:00:00|13002.1|13000.7|12988.1|12986.7|13003.6|13002.2|12983.1|12981.7|510
1656061500000|2022-06-24 09:05:00|12988.6|12987.2|12993.6|12992.2|12994.6|12993.2|12976.6|12975.2|447
1656061800000|2022-06-24 09:10:00|12993.1|12991.7|12999.6|12998.2|13005.6|13004.2|12989.1|12987.7|349
1656062100000|2022-06-24 09:15:00|13000.1|12998.7|13002.6|13001.2|13003.6|13002.2|12993.1|12991.7|227
1656062400000|2022-06-24 09:20:00|13003.1|13001.7|13006.1|13004.7|13010.6|13009.2|13002.6|13001.2|258
1656062700000|2022-06-24 09:25:00|13005.6|13004.2|12999.1|12997.7|13006.1|13004.7|12989.6|12988.2|394
1656063000000|2022-06-24 09:30:00|13001.1|12999.7|12994.6|12993.2|13001.6|13000.2|12988.1|12986.7|355
1656063300000|2022-06-24 09:35:00|12995.1|12993.7|12984.6|12983.2|13000.6|12999.2|12984.1|12982.7|227
1656063600000|2022-06-24 09:40:00|12985.1|12983.7|12992.1|12990.7|12992.6|12991.2|12982.6|12981.2|210
1656063900000|2022-06-24 09:45:00|12991.6|12990.2|13002.6|13001.2|13004.6|13003.2|12991.1|12989.7|279
1656064200000|2022-06-24 09:50:00|13003.1|13001.7|13001.1|12999.7|13004.1|13002.7|12989.6|12988.2|268
1656064500000|2022-06-24 09:55:00|13001.6|13000.2|13009.6|13008.2|13011.1|13009.7|12995.1|12993.7|261
1656064800000|2022-06-24 10:00:00|13008.6|13007.2|13010.1|13008.7|13019.1|13017.7|13006.6|13005.2|408
1656065100000|2022-06-24 10:05:00|13009.6|13008.2|13022.6|13021.2|13025.1|13023.7|13004.1|13002.7|608
1656065400000|2022-06-24 10:10:00|13023.1|13021.7|13026.1|13024.7|13027.1|13025.7|13016.1|13014.7|322
1656065700000|2022-06-24 10:15:00|13026.6|13025.2|13027.6|13026.2|13033.6|13032.2|13025.6|13024.2|281
1656066000000|2022-06-24 10:20:00|13028.1|13026.7|13005.1|13003.7|13032.6|13031.2|13005.1|13003.7|385
1656066300000|2022-06-24 10:25:00|13005.6|13004.2|13010.1|13008.7|13010.6|13009.2|13003.6|13002.2|475
1656066600000|2022-06-24 10:30:00|13009.6|13008.2|13022.6|13021.2|13023.1|13021.7|13007.6|13006.2|197
1656066900000|2022-06-24 10:35:00|13022.1|13020.7|13016.6|13015.2|13022.1|13020.7|13009.1|13007.7|206
1656067200000|2022-06-24 10:40:00|13017.1|13015.7|13016.1|13014.7|13018.1|13016.7|13004.1|13002.7|352
1656067500000|2022-06-24 10:45:00|13015.6|13014.2|13020.6|13019.2|13024.1|13022.7|13013.1|13011.7|228
1656067800000|2022-06-24 10:50:00|13021.1|13019.7|13025.1|13023.7|13027.1|13025.7|13017.1|13015.7|250
1656068100000|2022-06-24 10:55:00|13024.6|13023.2|13041.6|13040.2|13043.1|13041.7|13024.1|13022.7|468
1656068400000|2022-06-24 11:00:00|13042.1|13040.7|13037.1|13035.7|13051.1|13049.7|13036.1|13034.7|632
1656068700000|2022-06-24 11:05:00|13036.1|13034.7|13038.1|13036.7|13041.1|13039.7|13029.6|13028.2|248
1656069000000|2022-06-24 11:10:00|13038.6|13037.2|13047.6|13046.2|13049.1|13047.7|13036.6|13035.2|302
1656069300000|2022-06-24 11:15:00|13047.1|13045.7|13057.6|13056.2|13058.1|13056.7|13046.6|13045.2|217
1656069600000|2022-06-24 11:20:00|13057.1|13055.7|13051.1|13049.7|13060.6|13059.2|13048.6|13047.2|566
1656069900000|2022-06-24 11:25:00|13051.6|13050.2|13053.7|13052.3|13054.2|13052.8|13046.7|13045.3|409
1656070200000|2022-06-24 11:30:00|13053.2|13051.8|13047.7|13046.3|13054.7|13053.3|13044.2|13042.8|206
1656070500000|2022-06-24 11:35:00|13049.7|13048.3|13049.7|13048.3|13053.7|13052.3|13048.7|13047.3|280
1656070800000|2022-06-24 11:40:00|13049.8|13048.4|13046.8|13045.4|13058.8|13057.4|13045.8|13044.4|324
1656071100000|2022-06-24 11:45:00|13046.3|13044.9|13035.8|13034.4|13047.8|13046.4|13034.3|13032.9|389
1656071400000|2022-06-24 11:50:00|13035.3|13033.9|13035.8|13034.4|13039.8|13038.4|13031.3|13029.9|296
1656071700000|2022-06-24 11:55:00|13035.3|13033.9|13045.3|13043.9|13045.8|13044.4|13032.8|13031.4|219
1656072000000|2022-06-24 12:00:00|13045.8|13044.4|13049.3|13047.9|13052.3|13050.9|13040.3|13038.9|396
1656072300000|2022-06-24 12:05:00|13049.8|13048.4|13053.3|13051.9|13055.8|13054.4|13042.8|13041.4|215
1656072600000|2022-06-24 12:10:00|13054.3|13052.9|13054.8|13053.4|13060.3|13058.9|13052.3|13050.9|169
1656072900000|2022-06-24 12:15:00|13055.3|13053.9|13046.8|13045.4|13057.8|13056.4|13046.3|13044.9|263
1656073200000|2022-06-24 12:20:00|13047.3|13045.9|13034.8|13033.4|13049.3|13047.9|13033.3|13031.9|170
1656073500000|2022-06-24 12:25:00|13034.3|13032.9|13033.8|13032.4|13038.8|13037.4|13030.3|13028.9|189
1656073800000|2022-06-24 12:30:00|13033.3|13031.9|13024.8|13023.4|13034.8|13033.4|13023.3|13021.9|484
1656074100000|2022-06-24 12:35:00|13024.3|13022.9|13020.8|13019.4|13028.8|13027.4|13020.8|13019.4|317
1656074400000|2022-06-24 12:40:00|13021.3|13019.9|13022.3|13020.9|13028.8|13027.4|13019.3|13017.9|289
1656074700000|2022-06-24 12:45:00|13021.8|13020.4|12997.8|12996.4|13022.8|13021.4|12993.8|12992.4|579
1656075000000|2022-06-24 12:50:00|12997.3|12995.9|13001.8|13000.4|13005.8|13004.4|12994.3|12992.9|220
1656075300000|2022-06-24 12:55:00|13001.3|12999.9|13008.8|13007.4|13013.3|13011.9|13000.3|12998.9|225
1656075600000|2022-06-24 13:00:00|13008.3|13006.9|13016.8|13015.4|13019.3|13017.9|13007.3|13005.9|243
1656075900000|2022-06-24 13:05:00|13017.3|13015.9|13016.3|13014.9|13021.3|13019.9|13014.3|13012.9|279
1656076200000|2022-06-24 13:10:00|13015.8|13014.4|13006.8|13005.4|13016.3|13014.9|13005.3|13003.9|229
1656076500000|2022-06-24 13:15:00|13006.3|13004.9|13010.3|13008.9|13013.8|13012.4|13004.3|13002.9|231
1656076800000|2022-06-24 13:20:00|13010.8|13009.4|13012.8|13011.4|13017.3|13015.9|13008.3|13006.9|301
1656077100000|2022-06-24 13:25:00|13013.3|13011.9|13017.8|13016.4|13018.8|13017.4|13012.3|13010.9|261
1656077400000|2022-06-24 13:30:00|13018.3|13016.9|13035.8|13034.4|13040.3|13038.9|13017.8|13016.4|859
1656077700000|2022-06-24 13:35:00|13036.3|13034.9|13022.8|13021.4|13044.8|13043.4|13022.3|13020.9|615
1656078000000|2022-06-24 13:40:00|13023.3|13021.9|13048.3|13046.9|13049.3|13047.9|13020.3|13018.9|694
1656078300000|2022-06-24 13:45:00|13047.8|13046.4|13081.3|13079.9|13081.3|13079.9|13046.3|13044.9|895
1656078600000|2022-06-24 13:50:00|13080.8|13079.4|13076.3|13074.9|13086.3|13084.9|13076.3|13074.9|634
1656078900000|2022-06-24 13:55:00|13075.8|13074.4|13064.3|13062.9|13079.8|13078.4|13060.8|13059.4|626
1656079200000|2022-06-24 14:00:00|13063.8|13062.4|13130.8|13129.4|13141.8|13140.4|13063.8|13062.4|1933
1656079500000|2022-06-24 14:05:00|13131.3|13129.9|13141.8|13140.4|13148.8|13147.4|13128.3|13126.9|952
1656079800000|2022-06-24 14:10:00|13141.4|13140|13142.4|13141|13153.4|13152|13135.9|13134.5|728
1656080100000|2022-06-24 14:15:00|13142.9|13141.5|13157.4|13156|13158.9|13157.5|13138.9|13137.5|614
1656080400000|2022-06-24 14:20:00|13157.9|13156.5|13159.4|13158|13163.4|13162|13148.9|13147.5|463
1656080700000|2022-06-24 14:25:00|13158.9|13157.5|13153.4|13152|13160.4|13159|13143.4|13142|602
1656081000000|2022-06-24 14:30:00|13154.4|13153|13155.4|13154|13161.4|13160|13147.9|13146.5|685
1656081300000|2022-06-24 14:35:00|13155.9|13154.5|13137.4|13136|13157.4|13156|13134.9|13133.5|731
1656081600000|2022-06-24 14:40:00|13137.9|13136.5|13132.9|13131.5|13138.9|13137.5|13116.9|13115.5|863
1656081900000|2022-06-24 14:45:00|13132.4|13131|13140.4|13139|13141.4|13140|13119.9|13118.5|387
1656082200000|2022-06-24 14:50:00|13140.9|13139.5|13143.9|13142.5|13146.9|13145.5|13134.9|13133.5|463
1656082500000|2022-06-24 14:55:00|13143.4|13142|13129.4|13128|13147.9|13146.5|13128.9|13127.5|489
1656082800000|2022-06-24 15:00:00|13128.9|13127.5|13153.9|13152.5|13154.9|13153.5|13128.9|13127.5|468
1656083100000|2022-06-24 15:05:00|13153.4|13152|13146.4|13145|13153.9|13152.5|13139.4|13138|480
1656083400000|2022-06-24 15:10:00|13146.9|13145.5|13122.9|13121.5|13147.9|13146.5|13121.4|13120|392
1656083700000|2022-06-24 15:15:00|13122.4|13121|13113.4|13112|13125.9|13124.5|13110.4|13109|435
1656084000000|2022-06-24 15:20:00|13113.9|13112.5|13118.4|13117|13119.9|13118.5|13106.9|13105.5|726
1656084300000|2022-06-24 15:25:00|13118.9|13117.5|13136.9|13135.5|13140.9|13139.5|13117.4|13116|1266
1656084600000|2022-06-24 15:30:00|13137.6|13134.8|13121.1|13118.3|13152.6|13149.8|13120.1|13117.3|2044
1656084900000|2022-06-24 15:35:00|13120.6|13117.8|13130.6|13127.8|13130.6|13127.8|13108.6|13105.8|956
1656085200000|2022-06-24 15:40:00|13129.1|13126.3|13126.1|13123.3|13130.6|13127.8|13123.1|13120.3|354
1656085500000|2022-06-24 15:45:00|13125.6|13122.8|13122.1|13119.3|13129.6|13126.8|13118.6|13115.8|221
1656085800000|2022-06-24 15:50:00|13122.6|13119.8|13123.1|13120.3|13129.6|13126.8|13119.6|13116.8|206
1656086100000|2022-06-24 15:55:00|13123.6|13120.8|13128.6|13125.8|13129.6|13126.8|13115.6|13112.8|191
1656086400000|2022-06-24 16:00:00|13128.1|13125.3|13139.6|13136.8|13140.6|13137.8|13126.6|13123.8|191
1656086700000|2022-06-24 16:05:00|13139.1|13136.3|13133.6|13130.8|13141.6|13138.8|13132.1|13129.3|129
1656087000000|2022-06-24 16:10:00|13133.1|13130.3|13135.6|13132.8|13137.1|13134.3|13130.6|13127.8|193
1656087300000|2022-06-24 16:15:00|13135.1|13132.3|13140.1|13137.3|13144.6|13141.8|13133.6|13130.8|220
1656087600000|2022-06-24 16:20:00|13140.6|13137.8|13135.1|13132.3|13141.1|13138.3|13126.6|13123.8|174
1656087900000|2022-06-24 16:25:00|13135.6|13132.8|13135.1|13132.3|13138.6|13135.8|13131.1|13128.3|147
1656088200000|2022-06-24 16:30:00|13134.6|13131.8|13129.1|13126.3|13138.6|13135.8|13127.6|13124.8|138
1656088500000|2022-06-24 16:35:00|13128.6|13125.8|13132.6|13129.8|13134.1|13131.3|13126.1|13123.3|51
1656088800000|2022-06-24 16:40:00|13133.1|13130.3|13139.1|13136.3|13143.1|13140.3|13131.1|13128.3|93
1656089100000|2022-06-24 16:45:00|13138.6|13135.8|13135.1|13132.3|13140.1|13137.3|13129.6|13126.8|59
1656089400000|2022-06-24 16:50:00|13135.6|13132.8|13138.1|13135.3|13141.6|13138.8|13134.6|13131.8|68
1656089700000|2022-06-24 16:55:00|13137.6|13134.8|13139.1|13136.3|13141.1|13138.3|13135.6|13132.8|86
1656090000000|2022-06-24 17:00:00|13138.6|13135.8|13143.6|13140.8|13147.6|13144.8|13135.1|13132.3|172
1656090300000|2022-06-24 17:05:00|13144.1|13141.3|13141.1|13138.3|13145.6|13142.8|13137.6|13134.8|76
1656090600000|2022-06-24 17:10:00|13141.6|13138.8|13148.6|13145.8|13148.6|13145.8|13141.1|13138.3|52
1656090900000|2022-06-24 17:15:00|13148.1|13145.3|13144.6|13141.8|13148.1|13145.3|13143.6|13140.8|79
1656091200000|2022-06-24 17:20:00|13145.1|13142.3|13144.6|13141.8|13147.6|13144.8|13142.6|13139.8|56
1656091500000|2022-06-24 17:25:00|13145.1|13142.3|13142.1|13139.3|13145.1|13142.3|13138.1|13135.3|73
1656091800000|2022-06-24 17:30:00|13141.6|13138.8|13148.1|13145.3|13148.6|13145.8|13137.6|13134.8|97
1656092100000|2022-06-24 17:35:00|13148.6|13145.8|13147.1|13144.3|13150.1|13147.3|13142.6|13139.8|63
1656092400000|2022-06-24 17:40:00|13146.6|13143.8|13153.1|13150.3|13157.1|13154.3|13144.6|13141.8|117
1656092700000|2022-06-24 17:45:00|13153.6|13150.8|13151.1|13148.3|13154.6|13151.8|13149.6|13146.8|78
1656093000000|2022-06-24 17:50:00|13151.6|13148.8|13150.1|13147.3|13157.6|13154.8|13148.6|13145.8|74
1656093300000|2022-06-24 17:55:00|13149.6|13146.8|13151.6|13148.8|13156.1|13153.3|13146.6|13143.8|169
1656093600000|2022-06-24 18:00:00|13152.1|13149.3|13154.1|13151.3|13157.1|13154.3|13149.6|13146.8|111
1656093900000|2022-06-24 18:05:00|13154.6|13151.8|13152.1|13149.3|13156.6|13153.8|13149.6|13146.8|56
1656094200000|2022-06-24 18:10:00|13152.6|13149.8|13156.1|13153.3|13160.6|13157.8|13152.6|13149.8|45
1656094500000|2022-06-24 18:15:00|13156.6|13153.8|13162.1|13159.3|13162.6|13159.8|13155.1|13152.3|50
1656094800000|2022-06-24 18:20:00|13162.6|13159.8|13159.6|13156.8|13163.6|13160.8|13157.6|13154.8|87
1656095100000|2022-06-24 18:25:00|13160.1|13157.3|13162.1|13159.3|13164.6|13161.8|13158.6|13155.8|67
1656095400000|2022-06-24 18:30:00|13162.6|13159.8|13168.1|13165.3|13169.1|13166.3|13161.1|13158.3|49
1656095700000|2022-06-24 18:35:00|13167.6|13164.8|13166.1|13163.3|13171.1|13168.3|13165.6|13162.8|109
1656096000000|2022-06-24 18:40:00|13166.6|13163.8|13166.6|13163.8|13171.1|13168.3|13164.1|13161.3|34
1656096300000|2022-06-24 18:45:00|13167.1|13164.3|13173.1|13170.3|13173.6|13170.8|13166.1|13163.3|66
1656096600000|2022-06-24 18:50:00|13173.6|13170.8|13176.1|13173.3|13177.1|13174.3|13169.6|13166.8|80
1656096900000|2022-06-24 18:55:00|13176.6|13173.8|13177.6|13174.8|13179.6|13176.8|13172.6|13169.8|102
1656097200000|2022-06-24 19:00:00|13178.1|13175.3|13179.1|13176.3|13180.6|13177.8|13174.6|13171.8|97
1656097500000|2022-06-24 19:05:00|13179.6|13176.8|13178.6|13175.8|13182.6|13179.8|13176.6|13173.8|55
1656097800000|2022-06-24 19:10:00|13177.6|13174.8|13178.1|13175.3|13179.1|13176.3|13173.1|13170.3|58
1656098100000|2022-06-24 19:15:00|13178.6|13175.8|13177.6|13174.8|13179.6|13176.8|13176.1|13173.3|36
1656098400000|2022-06-24 19:20:00|13178.1|13175.3|13182.1|13179.3|13183.6|13180.8|13176.6|13173.8|79
1656098700000|2022-06-24 19:25:00|13181.6|13178.8|13182.1|13179.3|13183.6|13180.8|13176.6|13173.8|97
1656099000000|2022-06-24 19:30:00|13182.6|13179.8|13175.6|13172.8|13184.1|13181.3|13175.6|13172.8|123
1656099300000|2022-06-24 19:35:00|13176.1|13173.3|13182.6|13179.8|13183.1|13180.3|13172.6|13169.8|111
1656099600000|2022-06-24 19:40:00|13183.1|13180.3|13188.6|13185.8|13188.6|13185.8|13181.1|13178.3|154
1656099900000|2022-06-24 19:45:00|13188.1|13185.3|13181.6|13178.8|13190.6|13187.8|13180.6|13177.8|175
1656100200000|2022-06-24 19:50:00|13182.1|13179.3|13208.1|13205.3|13210.1|13207.3|13182.1|13179.3|442
1656100500000|2022-06-24 19:55:00|13207.6|13204.8|13232.6|13229.8|13233.1|13230.3|13207.6|13204.8|557
1656100800000|2022-06-24 20:00:00|13240.8|13233.8|13218.6|13211.6|13242.3|13235.3|13217|13210|62
1656101100000|2022-06-24 20:05:00|13217.8|13210.8|13213.3|13206.3|13222.4|13215.4|13210.1|13203.1|0
1656101400000|2022-06-24 20:10:00|13212.5|13205.5|13210.4|13203.4|13216.4|13209.4|13207.5|13200.5|0
1656101700000|2022-06-24 20:15:00|13211.1|13204.1|13208.5|13201.5|13214.4|13207.4|13207.6|13200.6|0
1656102000000|2022-06-24 20:20:00|13209.2|13202.2|13209.6|13202.6|13210.7|13203.7|13206.4|13199.4|0
1656102300000|2022-06-24 20:25:00|13210.3|13203.3|13204.6|13197.6|13213.8|13206.8|13202.3|13195.3|0
1656102600000|2022-06-24 20:30:00|13204.2|13197.2|13217.1|13210.1|13217.2|13210.2|13201.7|13194.7|0
1656102900000|2022-06-24 20:35:00|13216.3|13209.3|13216|13209|13217.7|13210.7|13213.7|13206.7|0
1656103200000|2022-06-24 20:40:00|13215.9|13208.9|13215.5|13208.5|13217.1|13210.1|13213.3|13206.3|0
1656103500000|2022-06-24 20:45:00|13213.9|13206.9|13213.5|13206.5|13214.8|13207.8|13207.2|13200.2|0
1656103800000|2022-06-24 20:50:00|13213.9|13206.9|13216.7|13209.7|13217.9|13210.9|13213.5|13206.5|0
1656104100000|2022-06-24 20:55:00|13216.6|13209.6|13232.4|13225.4|13236.3|13229.3|13216.6|13209.6|0
1656104400000|2022-06-24 21:00:00|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|13232.3|13225.3|0
1656280800000|2022-06-26 22:00:00|13233.1|13226.1|13230.7|13223.7|13234.3|13227.3|13222.9|13215.9|0
1656281100000|2022-06-26 22:05:00|13229.9|13222.9|13223.8|13216.8|13241.1|13234.1|13222.3|13215.3|0
1656281400000|2022-06-26 22:10:00|13222.7|13215.7|13210.5|13203.5|13223.4|13216.4|13209.5|13202.5|0
1656281700000|2022-06-26 22:15:00|13210.6|13203.6|13195.1|13188.1|13213.6|13206.6|13194.2|13187.2|0
1656282000000|2022-06-26 22:20:00|13194.3|13187.3|13193.2|13186.2|13198.1|13191.1|13190.9|13183.9|0
1656282300000|2022-06-26 22:25:00|13192.4|13185.4|13188.3|13181.3|13196.3|13189.3|13187.4|13180.4|0
1656282600000|2022-06-26 22:30:00|13188.7|13181.7|13195.5|13188.5|13197.8|13190.8|13186.7|13179.7|0
1656282900000|2022-06-26 22:35:00|13195.1|13188.1|13187.9|13180.9|13197.4|13190.4|13182.2|13175.2|0
1656283200000|2022-06-26 22:40:00|13187.5|13180.5|13187.7|13180.7|13189.4|13182.4|13182.6|13175.6|0
1656283500000|2022-06-26 22:45:00|13188.4|13181.4|13185.8|13178.8|13191.5|13184.5|13183.2|13176.2|0
1656283800000|2022-06-26 22:50:00|13186.2|13179.2|13194.8|13187.8|13195.3|13188.3|13186.2|13179.2|0
1656284100000|2022-06-26 22:55:00|13194.5|13187.5|13196.1|13189.1|13200.6|13193.6|13192.2|13185.2|0
1656284400000|2022-06-26 23:00:00|13197.6|13190.6|13202.6|13195.6|13204.9|13197.9|13197.6|13190.6|0
1656284700000|2022-06-26 23:05:00|13202.2|13195.2|13197.7|13190.7|13202.9|13195.9|13197.6|13190.6|0
1656285000000|2022-06-26 23:10:00|13198|13191|13199.6|13192.6|13202.8|13195.8|13196.8|13189.8|0
1656285300000|2022-06-26 23:15:00|13199.2|13192.2|13198.5|13191.5|13200.4|13193.4|13197.3|13190.3|0
1656285600000|2022-06-26 23:20:00|13198.1|13191.1|13200.7|13193.7|13201.4|13194.4|13198.1|13191.1|0
1656285900000|2022-06-26 23:25:00|13201.4|13194.4|13219.8|13212.8|13219.8|13212.8|13201.4|13194.4|0
1656286200000|2022-06-26 23:30:00|13219.9|13212.9|13209.9|13202.9|13219.9|13212.9|13208.4|13201.4|0
1656286500000|2022-06-26 23:35:00|13209.5|13202.5|13199|13192|13209.9|13202.9|13194.5|13187.5|0
1656286800000|2022-06-26 23:40:00|13199.1|13192.1|13189.1|13182.1|13199.1|13192.1|13186.8|13179.8|0
1656287100000|2022-06-26 23:45:00|13188.3|13181.3|13189.7|13182.7|13195.3|13188.3|13185.9|13178.9|0
1656287400000|2022-06-26 23:50:00|13189.8|13182.8|13183.2|13176.2|13191.3|13184.3|13180.6|13173.6|0
1656287700000|2022-06-26 23:55:00|13182.9|13175.9|13178.5|13171.5|13185.1|13178.1|13178.5|13171.5|0
1656288000000|2022-06-27 00:00:00|13177.7|13170.7|13170.7|13163.7|13189.4|13182.4|13166.9|13159.9|0
1656288300000|2022-06-27 00:05:00|13169.9|13162.9|13179.6|13172.6|13182.1|13175.1|13169.1|13162.1|0
1656288600000|2022-06-27 00:10:00|13180|13173|13173.2|13166.2|13180.4|13173.4|13172|13165|0
1656288900000|2022-06-27 00:15:00|13172.8|13165.8|13165.2|13160.2|13180.7|13175.7|13156.7|13151.7|104
1656289200000|2022-06-27 00:20:00|13165.7|13160.7|13178.2|13173.2|13178.2|13173.2|13159.2|13154.2|23
1656289500000|2022-06-27 00:25:00|13178.7|13173.7|13180.2|13175.2|13185.7|13180.7|13171.2|13166.2|16
1656289800000|2022-06-27 00:30:00|13180.7|13175.7|13177.7|13172.7|13186.7|13181.7|13174.7|13169.7|66
1656290100000|2022-06-27 00:35:00|13178.7|13173.7|13176.7|13171.7|13179.7|13174.7|13174.2|13169.2|13
1656290400000|2022-06-27 00:40:00|13177.2|13172.2|13170.7|13165.7|13185.7|13180.7|13168.2|13163.2|40
1656290700000|2022-06-27 00:45:00|13171.2|13166.2|13174.7|13169.7|13176.7|13171.7|13168.7|13163.7|12
1656291000000|2022-06-27 00:50:00|13175.2|13170.2|13169.7|13164.7|13184.2|13179.2|13169.7|13164.7|7
1656291300000|2022-06-27 00:55:00|13170.2|13165.2|13170.2|13165.2|13171.7|13166.7|13167.2|13162.2|5
1656291600000|2022-06-27 01:00:00|13169.7|13164.7|13183.7|13178.7|13183.7|13178.7|13168.7|13163.7|15
1656291900000|2022-06-27 01:05:00|13184.2|13179.2|13198.7|13193.7|13202.7|13197.7|13181.2|13176.2|26
1656292200000|2022-06-27 01:10:00|13199.2|13194.2|13200.2|13195.2|13200.7|13195.7|13194.2|13189.2|15
1656292500000|2022-06-27 01:15:00|13200.7|13195.7|13210.7|13205.7|13215.7|13210.7|13197.2|13192.2|23
1656292800000|2022-06-27 01:20:00|13210.2|13205.2|13211.2|13206.2|13214.7|13209.7|13202.2|13197.2|13
1656293100000|2022-06-27 01:25:00|13210.7|13205.7|13214.7|13209.7|13217.2|13212.2|13202.7|13197.7|17
1656293400000|2022-06-27 01:30:00|13215.2|13210.2|13218.7|13213.7|13221.2|13216.2|13212.7|13207.7|20
1656293700000|2022-06-27 01:35:00|13219.2|13214.2|13219.7|13214.7|13221.2|13216.2|13213.2|13208.2|19
1656294000000|2022-06-27 01:40:00|13219.2|13214.2|13210.7|13205.7|13220.7|13215.7|13210.2|13205.2|9
1656294300000|2022-06-27 01:45:00|13211.2|13206.2|13202.7|13197.7|13213.2|13208.2|13198.2|13193.2|18
1656294600000|2022-06-27 01:50:00|13202.2|13197.2|13210.7|13205.7|13211.7|13206.7|13196.2|13191.2|13
1656294900000|2022-06-27 01:55:00|13211.2|13206.2|13213.7|13208.7|13213.7|13208.7|13207.2|13202.2|9
1656295200000|2022-06-27 02:00:00|13214.2|13209.2|13221.7|13216.7|13224.2|13219.2|13212.7|13207.7|20
1656295500000|2022-06-27 02:05:00|13219.7|13214.7|13209.7|13204.7|13220.2|13215.2|13208.7|13203.7|11
1656295800000|2022-06-27 02:10:00|13209.2|13204.2|13207.7|13202.7|13211.7|13206.7|13205.7|13200.7|10
1656296100000|2022-06-27 02:15:00|13208.2|13203.2|13211.7|13206.7|13212.7|13207.7|13206.2|13201.2|9
1656296400000|2022-06-27 02:20:00|13212.2|13207.2|13215.7|13210.7|13218.7|13213.7|13211.7|13206.7|19
1656296700000|2022-06-27 02:25:00|13215.2|13210.2|13217.2|13212.2|13217.7|13212.7|13214.7|13209.7|4
1656297000000|2022-06-27 02:30:00|13217.7|13212.7|13239.7|13234.7|13253.2|13248.2|13217.7|13212.7|237
1656297300000|2022-06-27 02:35:00|13240.2|13235.2|13244.2|13239.2|13250.2|13245.2|13237.2|13232.2|19
1656297600000|2022-06-27 02:40:00|13244.7|13239.7|13242.7|13237.7|13245.2|13240.2|13235.7|13230.7|36
1656297900000|2022-06-27 02:45:00|13243.2|13238.2|13243.7|13238.7|13248.2|13243.2|13240.2|13235.2|11
1656298200000|2022-06-27 02:50:00|13243.2|13238.2|13239.7|13234.7|13246.7|13241.7|13239.2|13234.2|5
1656298500000|2022-06-27 02:55:00|13239.2|13234.2|13235.7|13230.7|13240.2|13235.2|13231.7|13226.7|10
1656298800000|2022-06-27 03:00:00|13236.2|13231.2|13247.2|13242.2|13248.7|13243.7|13232.7|13227.7|97
1656299100000|2022-06-27 03:05:00|13246.2|13241.2|13243.2|13238.2|13247.2|13242.2|13242.2|13237.2|10
1656299400000|2022-06-27 03:10:00|13242.7|13237.7|13244.2|13239.2|13247.2|13242.2|13241.2|13236.2|14
1656299700000|2022-06-27 03:15:00|13244.7|13239.7|13243.2|13238.2|13246.2|13241.2|13239.2|13234.2|11
1656300000000|2022-06-27 03:20:00|13243.7|13238.7|13238.2|13233.2|13246.2|13241.2|13238.2|13233.2|12
1656300300000|2022-06-27 03:25:00|13237.7|13232.7|13243.7|13238.7|13245.7|13240.7|13235.7|13230.7|6
1656300600000|2022-06-27 03:30:00|13244.2|13239.2|13245.7|13240.7|13248.2|13243.2|13242.2|13237.2|9
1656300900000|2022-06-27 03:35:00|13246.7|13241.7|13246.7|13241.7|13248.2|13243.2|13245.2|13240.2|2
1656301200000|2022-06-27 03:40:00|13247.2|13242.2|13251.7|13246.7|13252.2|13247.2|13246.7|13241.7|8
1656301500000|2022-06-27 03:45:00|13251.2|13246.2|13246.7|13241.7|13251.2|13246.2|13243.7|13238.7|4
1656301800000|2022-06-27 03:50:00|13247.2|13242.2|13248.7|13243.7|13250.2|13245.2|13247.2|13242.2|2
1656302100000|2022-06-27 03:55:00|13249.2|13244.2|13250.7|13245.7|13251.2|13246.2|13247.2|13242.2|0
1656302400000|2022-06-27 04:00:00|13250.2|13245.2|13247.7|13242.7|13251.2|13246.2|13244.7|13239.7|4
1656302700000|2022-06-27 04:05:00|13247.2|13242.2|13248.2|13243.2|13249.7|13244.7|13244.7|13239.7|3
1656303000000|2022-06-27 04:10:00|13247.7|13242.7|13249.2|13244.2|13249.7|13244.7|13243.2|13238.2|4
1656303300000|2022-06-27 04:15:00|13248.7|13243.7|13247.2|13242.2|13248.7|13243.7|13243.7|13238.7|5
1656303600000|2022-06-27 04:20:00|13246.7|13241.7|13250.2|13245.2|13250.7|13245.7|13245.2|13240.2|11
1656303900000|2022-06-27 04:25:00|13249.7|13244.7|13250.2|13245.2|13251.7|13246.7|13246.2|13241.2|6
1656304200000|2022-06-27 04:30:00|13249.2|13244.2|13246.2|13241.2|13250.7|13245.7|13246.2|13241.2|7
1656304500000|2022-06-27 04:35:00|13245.7|13240.7|13249.7|13244.7|13250.7|13245.7|13245.2|13240.2|5
1656304800000|2022-06-27 04:40:00|13249.2|13244.2|13250.7|13245.7|13252.7|13247.7|13248.7|13243.7|1
1656305100000|2022-06-27 04:45:00|13251.2|13246.2|13251.2|13246.2|13253.2|13248.2|13249.7|13244.7|14
1656305400000|2022-06-27 04:50:00|13250.7|13245.7|13248.7|13243.7|13251.2|13246.2|13247.7|13242.7|14
1656305700000|2022-06-27 04:55:00|13249.2|13244.2|13249.7|13244.7|13250.2|13245.2|13248.7|13243.7|3
1656306000000|2022-06-27 05:00:00|13249.2|13244.2|13248.7|13243.7|13251.2|13246.2|13244.2|13239.2|14
1656306300000|2022-06-27 05:05:00|13249.2|13244.2|13249.2|13244.2|13254.7|13249.7|13246.2|13241.2|26
1656306600000|2022-06-27 05:10:00|13248.7|13243.7|13239.2|13234.2|13251.7|13246.7|13238.7|13233.7|21
1656306900000|2022-06-27 05:15:00|13238.7|13233.7|13217.2|13212.2|13238.7|13233.7|13215.7|13210.7|67
1656307200000|2022-06-27 05:20:00|13216.7|13211.7|13225.2|13220.2|13234.7|13229.7|13216.7|13211.7|32
1656307500000|2022-06-27 05:25:00|13225.7|13220.7|13223.2|13218.2|13230.7|13225.7|13213.7|13208.7|67
1656307800000|2022-06-27 05:30:00|13222.7|13217.7|13223.2|13218.2|13226.2|13221.2|13215.7|13210.7|26
1656308100000|2022-06-27 05:35:00|13222.7|13217.7|13231.7|13226.7|13233.7|13228.7|13221.7|13216.7|23
1656308400000|2022-06-27 05:40:00|13232.2|13227.2|13233.2|13228.2|13236.7|13231.7|13230.7|13225.7|37
1656308700000|2022-06-27 05:45:00|13233.7|13228.7|13230.2|13225.2|13234.7|13229.7|13227.2|13222.2|17
1656309000000|2022-06-27 05:50:00|13229.7|13224.7|13225.7|13220.7|13229.7|13224.7|13223.7|13218.7|25
1656309300000|2022-06-27 05:55:00|13225.2|13220.2|13223.7|13218.7|13227.7|13222.7|13215.2|13210.2|35
1656309600000|2022-06-27 06:00:00|13222.6|13219.8|13187.1|13184.3|13223.1|13220.3|13185.1|13182.3|380
1656309900000|2022-06-27 06:05:00|13187.6|13184.8|13202.1|13199.3|13206.1|13203.3|13179.1|13176.3|211
1656310200000|2022-06-27 06:10:00|13201.6|13198.8|13203.1|13200.3|13212.6|13209.8|13201.1|13198.3|133
1656310500000|2022-06-27 06:15:00|13201.6|13198.8|13201.1|13198.3|13210.1|13207.3|13196.6|13193.8|144
1656310800000|2022-06-27 06:20:00|13200.6|13197.8|13192.1|13189.3|13204.6|13201.8|13190.6|13187.8|141
1656311100000|2022-06-27 06:25:00|13191.6|13188.8|13188.6|13185.8|13195.6|13192.8|13183.6|13180.8|125
1656311400000|2022-06-27 06:30:00|13187.6|13184.8|13185.1|13182.3|13190.6|13187.8|13181.6|13178.8|142
1656311700000|2022-06-27 06:35:00|13184.6|13181.8|13183.1|13180.3|13190.1|13187.3|13182.6|13179.8|131
1656312000000|2022-06-27 06:40:00|13183.6|13180.8|13180.1|13177.3|13184.6|13181.8|13174.6|13171.8|163
1656312300000|2022-06-27 06:45:00|13179.6|13176.8|13181.6|13178.8|13186.1|13183.3|13179.1|13176.3|172
1656312600000|2022-06-27 06:50:00|13182.6|13179.8|13196.1|13193.3|13196.6|13193.8|13175.1|13172.3|250
1656312900000|2022-06-27 06:55:00|13196.6|13193.8|13197.1|13194.3|13200.1|13197.3|13184.1|13181.3|259
1656313200000|2022-06-27 07:00:00|13196.4|13195|13234.4|13233|13235.9|13234.5|13179.9|13178.5|1932
1656313500000|2022-06-27 07:05:00|13232.9|13231.5|13256.4|13255|13262.4|13261|13224.9|13223.5|1000
1656313800000|2022-06-27 07:10:00|13256.9|13255.5|13266.4|13265|13274.9|13273.5|13244.9|13243.5|1236
1656314100000|2022-06-27 07:15:00|13265.9|13264.5|13247.4|13246|13286.4|13285|13244.4|13243|1030
1656314400000|2022-06-27 07:20:00|13246.9|13245.5|13267.4|13266|13269.9|13268.5|13237.9|13236.5|748
1656314700000|2022-06-27 07:25:00|13267.9|13266.5|13284.4|13283|13295.9|13294.5|13266.9|13265.5|765
1656315000000|2022-06-27 07:30:00|13284.9|13283.5|13322.4|13321|13323.9|13322.5|13283.9|13282.5|1117
1656315300000|2022-06-27 07:35:00|13321.9|13320.5|13328.9|13327.5|13332.9|13331.5|13316.4|13315|710
1656315600000|2022-06-27 07:40:00|13328.4|13327|13309.3|13307.9|13328.4|13327|13306.3|13304.9|597
1656315900000|2022-06-27 07:45:00|13308.8|13307.4|13325.8|13324.4|13329.8|13328.4|13307.3|13305.9|407
1656316200000|2022-06-27 07:50:00|13326.3|13324.9|13351.8|13350.4|13351.8|13350.4|13324.3|13322.9|710
1656316500000|2022-06-27 07:55:00|13354.3|13352.9|13357.8|13356.4|13366.8|13365.4|13354.3|13352.9|847
1656316800000|2022-06-27 08:00:00|13358.3|13356.9|13357.3|13355.9|13373.3|13371.9|13350.3|13348.9|777
1656317100000|2022-06-27 08:05:00|13357.8|13356.4|13356.3|13354.9|13374.3|13372.9|13355.8|13354.4|635
1656317400000|2022-06-27 08:10:00|13355.8|13354.4|13377.3|13375.9|13378.3|13376.9|13352.3|13350.9|775
1656317700000|2022-06-27 08:15:00|13377.8|13376.4|13360.8|13359.4|13383.8|13382.4|13359.8|13358.4|592
1656318000000|2022-06-27 08:20:00|13360.3|13358.9|13338.3|13336.9|13363.8|13362.4|13333.8|13332.4|500
1656318300000|2022-06-27 08:25:00|13338.8|13337.4|13338.8|13337.4|13347.3|13345.9|13332.3|13330.9|516
1656318600000|2022-06-27 08:30:00|13338.3|13336.9|13329.8|13328.4|13341.3|13339.9|13328.3|13326.9|409
1656318900000|2022-06-27 08:35:00|13330.3|13328.9|13314.3|13312.9|13331.3|13329.9|13312.8|13311.4|616
1656319200000|2022-06-27 08:40:00|13313.8|13312.4|13306.3|13304.9|13313.8|13312.4|13295.8|13294.4|501
1656319500000|2022-06-27 08:45:00|13305.8|13304.4|13297.8|13296.4|13308.3|13306.9|13294.8|13293.4|288
1656319800000|2022-06-27 08:50:00|13298.3|13296.9|13272.3|13270.9|13301.3|13299.9|13271.8|13270.4|504
1656320100000|2022-06-27 08:55:00|13271.8|13270.4|13276.3|13274.9|13277.8|13276.4|13269.8|13268.4|465
1656320400000|2022-06-27 09:00:00|13276.8|13275.4|13273.3|13271.9|13285.8|13284.4|13272.3|13270.9|590
1656320700000|2022-06-27 09:05:00|13273.8|13272.4|13262.3|13260.9|13273.8|13272.4|13258.3|13256.9|539
1656321000000|2022-06-27 09:10:00|13261.8|13260.4|13269.3|13267.9|13277.3|13275.9|13261.3|13259.9|402
1656321300000|2022-06-27 09:15:00|13268.8|13267.4|13269.8|13268.4|13271.3|13269.9|13261.3|13259.9|370
1656321600000|2022-06-27 09:20:00|13269.3|13267.9|13276.3|13274.9|13284.3|13282.9|13268.8|13267.4|386
1656321900000|2022-06-27 09:25:00|13276.8|13275.4|13278.3|13276.9|13281.8|13280.4|13269.3|13267.9|227
1656322200000|2022-06-27 09:30:00|13277.8|13276.4|13255.3|13253.9|13277.8|13276.4|13253.3|13251.9|345
1656322500000|2022-06-27 09:35:00|13256.3|13254.9|13240.3|13238.9|13257.3|13255.9|13238.3|13236.9|497
1656322800000|2022-06-27 09:40:00|13239.8|13238.4|13243.3|13241.9|13247.8|13246.4|13238.3|13236.9|252
1656323100000|2022-06-27 09:45:00|13243.8|13242.4|13246.3|13244.9|13251.3|13249.9|13242.3|13240.9|254
1656323400000|2022-06-27 09:50:00|13246.8|13245.4|13241.8|13240.4|13252.8|13251.4|13240.3|13238.9|259
1656323700000|2022-06-27 09:55:00|13242.3|13240.9|13241.3|13239.9|13248.8|13247.4|13240.3|13238.9|193
1656324000000|2022-06-27 10:00:00|13241.8|13240.4|13248.3|13246.9|13248.8|13247.4|13239.8|13238.4|188
1656324300000|2022-06-27 10:05:00|13247.8|13246.4|13232.3|13230.9|13247.8|13246.4|13230.3|13228.9|363
1656324600000|2022-06-27 10:10:00|13232.8|13231.4|13223.8|13222.4|13233.3|13231.9|13222.8|13221.4|273
1656324900000|2022-06-27 10:15:00|13223.3|13221.9|13244.8|13243.4|13248.3|13246.9|13223.3|13221.9|374
1656325200000|2022-06-27 10:20:00|13244.3|13242.9|13239.8|13238.4|13244.3|13242.9|13237.3|13235.9|191
1656325500000|2022-06-27 10:25:00|13239.3|13237.9|13221.3|13219.9|13241.8|13240.4|13213.8|13212.4|483
1656325800000|2022-06-27 10:30:00|13221.8|13220.4|13227.3|13225.9|13230.3|13228.9|13214.8|13213.4|255
1656326100000|2022-06-27 10:35:00|13226.8|13225.4|13222.3|13220.9|13230.3|13228.9|13215.3|13213.9|156
1656326400000|2022-06-27 10:40:00|13221.8|13220.4|13231.3|13229.9|13232.3|13230.9|13219.3|13217.9|169
1656326700000|2022-06-27 10:45:00|13230.8|13229.4|13222.8|13221.4|13234.8|13233.4|13218.8|13217.4|226
1656327000000|2022-06-27 10:50:00|13222.3|13220.9|13228.8|13227.4|13228.8|13227.4|13220.3|13218.9|159
1656327300000|2022-06-27 10:55:00|13229.8|13228.4|13237.8|13236.4|13239.8|13238.4|13226.8|13225.4|311
1656327600000|2022-06-27 11:00:00|13238.3|13236.9|13226.3|13224.9|13238.3|13236.9|13225.3|13223.9|210
1656327900000|2022-06-27 11:05:00|13226.8|13225.4|13232.3|13230.9|13234.8|13233.4|13223.8|13222.4|165
1656328200000|2022-06-27 11:10:00|13231.8|13230.4|13232.8|13231.4|13236.3|13234.9|13230.3|13228.9|142
1656328500000|2022-06-27 11:15:00|13233.8|13232.4|13234.8|13233.4|13235.3|13233.9|13227.3|13225.9|170
1656328800000|2022-06-27 11:20:00|13234.3|13232.9|13224.8|13223.4|13234.8|13233.4|13224.8|13223.4|98
1656329100000|2022-06-27 11:25:00|13224.3|13222.9|13209.3|13207.9|13224.3|13222.9|13205.3|13203.9|323
1656329400000|2022-06-27 11:30:00|13208.8|13207.4|13225.8|13224.4|13226.3|13224.9|13208.3|13206.9|213
1656329700000|2022-06-27 11:35:00|13225.3|13223.9|13221.8|13220.4|13227.3|13225.9|13217.8|13216.4|179
1656330000000|2022-06-27 11:40:00|13222.4|13221|13224.9|13223.5|13227.4|13226|13219.4|13218|93
1656330300000|2022-06-27 11:45:00|13224.4|13223|13219.4|13218|13225.9|13224.5|13217.4|13216|91
1656330600000|2022-06-27 11:50:00|13219.9|13218.5|13211.9|13210.5|13223.4|13222|13211.4|13210|204
1656330900000|2022-06-27 11:55:00|13212.4|13211|13200.9|13199.5|13212.9|13211.5|13198.4|13197|273
1656331200000|2022-06-27 12:00:00|13201.4|13200|13208.9|13207.5|13215.9|13214.5|13200.9|13199.5|332
1656331500000|2022-06-27 12:05:00|13209.4|13208|13197.9|13196.5|13214.4|13213|13197.9|13196.5|310
1656331800000|2022-06-27 12:10:00|13197.4|13196|13202.4|13201|13203.4|13202|13193.9|13192.5|229
1656332100000|2022-06-27 12:15:00|13201.9|13200.5|13203.4|13202|13207.9|13206.5|13192.4|13191|374
1656332400000|2022-06-27 12:20:00|13202.9|13201.5|13199.9|13198.5|13208.9|13207.5|13195.9|13194.5|225
1656332700000|2022-06-27 12:25:00|13199.4|13198|13190.9|13189.5|13200.9|13199.5|13189.9|13188.5|288
1656333000000|2022-06-27 12:30:00|13191.4|13190|13177.9|13176.5|13195.4|13194|13175.4|13174|435
1656333300000|2022-06-27 12:35:00|13177.4|13176|13198.9|13197.5|13198.9|13197.5|13176.9|13175.5|505
1656333600000|2022-06-27 12:40:00|13199.4|13198|13208.4|13207|13213.9|13212.5|13195.9|13194.5|352
1656333900000|2022-06-27 12:45:00|13208.9|13207.5|13212.9|13211.5|13214.4|13213|13202.9|13201.5|197
1656334200000|2022-06-27 12:50:00|13212.4|13211|13198.4|13197|13214.9|13213.5|13196.9|13195.5|186
1656334500000|2022-06-27 12:55:00|13197.9|13196.5|13205.9|13204.5|13205.9|13204.5|13197.9|13196.5|222
1656334800000|2022-06-27 13:00:00|13206.4|13205|13205.9|13204.5|13208.4|13207|13196.4|13195|246
1656335100000|2022-06-27 13:05:00|13205.4|13204|13203.9|13202.5|13207.9|13206.5|13201.9|13200.5|218
1656335400000|2022-06-27 13:10:00|13203.4|13202|13206.4|13205|13207.4|13206|13195.9|13194.5|158
1656335700000|2022-06-27 13:15:00|13205.9|13204.5|13206.4|13205|13210.4|13209|13201.4|13200|128
1656336000000|2022-06-27 13:20:00|13205.9|13204.5|13197.9|13196.5|13208.4|13207|13194.9|13193.5|218
1656336300000|2022-06-27 13:25:00|13198.4|13197|13196.4|13195|13200.4|13199|13194.4|13193|207
1656336600000|2022-06-27 13:30:00|13196.9|13195.5|13159.4|13158|13204.4|13203|13157.4|13156|1159
1656336900000|2022-06-27 13:35:00|13159.9|13158.5|13171.9|13170.5|13176.9|13175.5|13146.4|13145|847
1656337200000|2022-06-27 13:40:00|13172.4|13171|13150.9|13149.5|13174.4|13173|13143.9|13142.5|580
1656337500000|2022-06-27 13:45:00|13151.4|13150|13132.9|13131.5|13153.4|13152|13125.9|13124.5|514
1656337800000|2022-06-27 13:50:00|13132.4|13131|13166.4|13165|13172.4|13171|13129.4|13128|639
1656338100000|2022-06-27 13:55:00|13166.9|13165.5|13147.9|13146.5|13167.9|13166.5|13145.9|13144.5|353
1656338400000|2022-06-27 14:00:00|13150.9|13149.5|13187.9|13186.5|13190.9|13189.5|13149.9|13148.5|678
1656338700000|2022-06-27 14:05:00|13187.4|13186|13159.9|13158.5|13190.9|13189.5|13151.4|13150|455
1656339000000|2022-06-27 14:10:00|13159.1|13157.7|13149.1|13147.7|13163.6|13162.2|13134.6|13133.2|604
1656339300000|2022-06-27 14:15:00|13149.6|13148.2|13152.6|13151.2|13159.1|13157.7|13132.1|13130.7|441
1656339600000|2022-06-27 14:20:00|13153.1|13151.7|13149.6|13148.2|13169.1|13167.7|13145.6|13144.2|490
1656339900000|2022-06-27 14:25:00|13149.1|13147.7|13143.1|13141.7|13154.1|13152.7|13137.1|13135.7|346
1656340200000|2022-06-27 14:30:00|13142.6|13141.2|13161.1|13159.7|13163.1|13161.7|13140.1|13138.7|448
1656340500000|2022-06-27 14:35:00|13161.6|13160.2|13161.1|13159.7|13165.6|13164.2|13145.1|13143.7|444
1656340800000|2022-06-27 14:40:00|13161.6|13160.2|13174.1|13172.7|13176.6|13175.2|13156.1|13154.7|375
1656341100000|2022-06-27 14:45:00|13174.6|13173.2|13182.1|13180.7|13186.6|13185.2|13167.1|13165.7|405
1656341400000|2022-06-27 14:50:00|13182.6|13181.2|13194.6|13193.2|13196.6|13195.2|13181.1|13179.7|444
1656341700000|2022-06-27 14:55:00|13194.1|13192.7|13197.6|13196.2|13202.6|13201.2|13192.1|13190.7|241
1656342000000|2022-06-27 15:00:00|13197.1|13195.7|13190.1|13188.7|13203.6|13202.2|13186.6|13185.2|376
1656342300000|2022-06-27 15:05:00|13189.6|13188.2|13171.6|13170.2|13190.1|13188.7|13170.6|13169.2|342
1656342600000|2022-06-27 15:10:00|13171.1|13169.7|13168.1|13166.7|13178.6|13177.2|13165.1|13163.7|274
1656342900000|2022-06-27 15:15:00|13167.6|13166.2|13174.6|13173.2|13181.6|13180.2|13165.6|13164.2|418
1656343200000|2022-06-27 15:20:00|13175.1|13173.7|13204.6|13203.2|13204.6|13203.2|13172.1|13170.7|652
1656343500000|2022-06-27 15:25:00|13204.1|13202.7|13212.6|13211.2|13217.6|13216.2|13203.1|13201.7|1150
1656343800000|2022-06-27 15:30:00|13213.1|13211.7|13187.8|13185|13216.8|13214|13187.8|13185|1528
1656344100000|2022-06-27 15:35:00|13188.3|13185.5|13186.8|13184|13195.8|13193|13177.3|13174.5|746
1656344400000|2022-06-27 15:40:00|13187.3|13184.5|13203.8|13201|13208.3|13205.5|13183.3|13180.5|388
1656344700000|2022-06-27 15:45:00|13204.3|13201.5|13192.8|13190|13209.8|13207|13188.8|13186|384
1656345000000|2022-06-27 15:50:00|13192.3|13189.5|13190.3|13187.5|13195.3|13192.5|13186.8|13184|156
1656345300000|2022-06-27 15:55:00|13188.8|13186|13197.8|13195|13199.3|13196.5|13184.3|13181.5|274
1656345600000|2022-06-27 16:00:00|13198.3|13195.5|13187.3|13184.5|13203.3|13200.5|13181.8|13179|291
1656345900000|2022-06-27 16:05:00|13187.8|13185|13184.3|13181.5|13189.8|13187|13180.3|13177.5|115
1656346200000|2022-06-27 16:10:00|13183.8|13181|13183.8|13181|13187.8|13185|13178.8|13176|66
1656346500000|2022-06-27 16:15:00|13184.3|13181.5|13184.8|13182|13186.8|13184|13175.8|13173|83
1656346800000|2022-06-27 16:20:00|13185.3|13182.5|13173.8|13171|13188.3|13185.5|13172.3|13169.5|60
1656347100000|2022-06-27 16:25:00|13173.3|13170.5|13162.8|13160|13175.8|13173|13160.3|13157.5|127
1656347400000|2022-06-27 16:30:00|13162.3|13159.5|13155.8|13153|13163.8|13161|13152.8|13150|173
1656347700000|2022-06-27 16:35:00|13155.3|13152.5|13166.8|13164|13170.8|13168|13153.8|13151|110
1656348000000|2022-06-27 16:40:00|13167.3|13164.5|13179.8|13177|13179.8|13177|13164.3|13161.5|78
1656348300000|2022-06-27 16:45:00|13180.3|13177.5|13180.8|13178|13183.3|13180.5|13173.3|13170.5|98
1656348600000|2022-06-27 16:50:00|13180.3|13177.5|13187.8|13185|13187.8|13185|13178.3|13175.5|44
1656348900000|2022-06-27 16:55:00|13188.3|13185.5|13186.3|13183.5|13189.8|13187|13179.3|13176.5|77
1656349200000|2022-06-27 17:00:00|13186.8|13184|13168.8|13166|13188.8|13186|13168.3|13165.5|103
1656349500000|2022-06-27 17:05:00|13169.3|13166.5|13161.3|13158.5|13169.8|13167|13153.3|13150.5|226
1656349800000|2022-06-27 17:10:00|13162.8|13160|13167.8|13165|13173.3|13170.5|13160.8|13158|76
1656350100000|2022-06-27 17:15:00|13168.3|13165.5|13169.8|13167|13172.8|13170|13162.8|13160|67
1656350400000|2022-06-27 17:20:00|13170.3|13167.5|13166.3|13163.5|13172.3|13169.5|13160.3|13157.5|41
1656350700000|2022-06-27 17:25:00|13166.8|13164|13163.3|13160.5|13167.8|13165|13158.8|13156|82
1656351000000|2022-06-27 17:30:00|13162.8|13160|13161.8|13159|13165.8|13163|13157.3|13154.5|58
1656351300000|2022-06-27 17:35:00|13161.3|13158.5|13163.8|13161|13165.8|13163|13157.3|13154.5|56
1656351600000|2022-06-27 17:40:00|13163.3|13160.5|13147.3|13144.5|13165.8|13163|13147.3|13144.5|126
1656351900000|2022-06-27 17:45:00|13147.8|13145|13142.8|13140|13148.3|13145.5|13128.3|13125.5|269
1656352200000|2022-06-27 17:50:00|13143.3|13140.5|13142.8|13140|13147.8|13145|13140.8|13138|156
1656352500000|2022-06-27 17:55:00|13143.3|13140.5|13141.8|13139|13145.3|13142.5|13139.3|13136.5|64
1656352800000|2022-06-27 18:00:00|13142.8|13140|13147.8|13145|13147.8|13145|13132.3|13129.5|103
1656353100000|2022-06-27 18:05:00|13147.3|13144.5|13145.3|13142.5|13149.3|13146.5|13138.3|13135.5|69
1656353400000|2022-06-27 18:10:00|13144.8|13142|13146.8|13144|13153.3|13150.5|13141.3|13138.5|123
1656353700000|2022-06-27 18:15:00|13147.3|13144.5|13160.8|13158|13161.8|13159|13144.3|13141.5|161
1656354000000|2022-06-27 18:20:00|13161.3|13158.5|13159.8|13157|13163.3|13160.5|13154.8|13152|170
1656354300000|2022-06-27 18:25:00|13159.3|13156.5|13149.8|13147|13159.3|13156.5|13145.8|13143|81
1656354600000|2022-06-27 18:30:00|13149.3|13146.5|13150.8|13148|13153.3|13150.5|13143.3|13140.5|129
1656354900000|2022-06-27 18:35:00|13150.3|13147.5|13154.8|13152|13156.3|13153.5|13145.8|13143|97
1656355200000|2022-06-27 18:40:00|13155.3|13152.5|13149.8|13147|13155.3|13152.5|13145.8|13143|37
1656355500000|2022-06-27 18:45:00|13149.3|13146.5|13153.8|13151|13157.3|13154.5|13143.8|13141|44
1656355800000|2022-06-27 18:50:00|13153.3|13150.5|13147.8|13145|13153.3|13150.5|13145.3|13142.5|19
1656356100000|2022-06-27 18:55:00|13147.3|13144.5|13143.8|13141|13152.3|13149.5|13142.3|13139.5|36
1656356400000|2022-06-27 19:00:00|13144.3|13141.5|13130.3|13127.5|13147.3|13144.5|13125.3|13122.5|124
1656356700000|2022-06-27 19:05:00|13130.8|13128|13136.8|13134|13141.3|13138.5|13121.8|13119|149
1656357000000|2022-06-27 19:10:00|13137.3|13134.5|13152.8|13150|13153.8|13151|13135.8|13133|103
1656357300000|2022-06-27 19:15:00|13152.3|13149.5|13152.8|13150|13156.3|13153.5|13148.8|13146|121
1656357600000|2022-06-27 19:20:00|13152.3|13149.5|13148.8|13146|13155.3|13152.5|13145.3|13142.5|43
1656357900000|2022-06-27 19:25:00|13149.3|13146.5|13148.8|13146|13155.8|13153|13142.8|13140|62
1656358200000|2022-06-27 19:30:00|13148.3|13145.5|13144.8|13142|13149.8|13147|13142.3|13139.5|79
1656358500000|2022-06-27 19:35:00|13145.3|13142.5|13135.8|13133|13145.8|13143|13131.3|13128.5|117
1656358800000|2022-06-27 19:40:00|13136.3|13133.5|13152.3|13149.5|13152.8|13150|13133.8|13131|105
1656359100000|2022-06-27 19:45:00|13151.8|13149|13155.8|13153|13160.8|13158|13147.3|13144.5|148
1656359400000|2022-06-27 19:50:00|13152.3|13149.5|13135.3|13132.5|13152.3|13149.5|13128.8|13126|319
1656359700000|2022-06-27 19:55:00|13135.8|13133|13153.8|13151|13156.3|13153.5|13135.3|13132.5|215
1656360000000|2022-06-27 20:00:00|13157.4|13150.4|13163|13156|13171.5|13164.5|13155.1|13148.1|266
1656360300000|2022-06-27 20:05:00|13163.8|13156.8|13168.1|13161.1|13168.7|13161.7|13158.4|13151.4|0
1656360600000|2022-06-27 20:10:00|13167.4|13160.4|13155|13148|13171.8|13164.8|13154.4|13147.4|0
1656360900000|2022-06-27 20:15:00|13155.7|13148.7|13160.6|13153.6|13163.5|13156.5|13155|13148|0
1656361200000|2022-06-27 20:20:00|13159.9|13152.9|13164.4|13157.4|13168.9|13161.9|13159.1|13152.1|0
1656361500000|2022-06-27 20:25:00|13165.1|13158.1|13159.3|13152.3|13168|13161|13158.5|13151.5|0
1656361800000|2022-06-27 20:30:00|13160.1|13153.1|13159.4|13152.4|13162.3|13155.3|13157.8|13150.8|0
1656362100000|2022-06-27 20:35:00|13159.1|13152.1|13161|13154|13164.7|13157.7|13158.7|13151.7|0
1656362400000|2022-06-27 20:40:00|13160.2|13153.2|13159.5|13152.5|13161.7|13154.7|13157.9|13150.9|0
1656362700000|2022-06-27 20:45:00|13160.3|13153.3|13164.2|13157.2|13165.7|13158.7|13160.3|13153.3|0
1656363000000|2022-06-27 20:50:00|13164.5|13157.5|13163|13156|13166.5|13159.5|13161.1|13154.1|0
1656363300000|2022-06-27 20:55:00|13163.4|13156.4|13161.8|13154.8|13164.2|13157.2|13161.1|13154.1|0
1656363600000|2022-06-27 21:00:00|13162.2|13155.2|13164.6|13157.6|13164.6|13157.6|13162.2|13155.2|0
1656363900000|2022-06-27 21:05:00|13165.2|13158.2|13165.6|13158.6|13165.9|13158.9|13164.6|13157.6|0
1656364200000|2022-06-27 21:10:00|13165.3|13158.3|13165.3|13158.3|13166.1|13159.1|13165.2|13158.2|0
1656364500000|2022-06-27 21:15:00|13165.2|13158.2|13165|13158|13166|13159|13164.9|13157.9|0
1656364800000|2022-06-27 21:20:00|13164.9|13157.9|13164.5|13157.5|13165|13158|13164.1|13157.1|0
1656365100000|2022-06-27 21:25:00|13164.3|13157.3|13163.6|13156.6|13164.4|13157.4|13163.4|13156.4|0
1656365400000|2022-06-27 21:30:00|13163.5|13156.5|13163.2|13156.2|13163.5|13156.5|13162.6|13155.6|0
1656365700000|2022-06-27 21:35:00|13163|13156|13159.8|13152.8|13163|13156|13159.2|13152.2|0
1656366000000|2022-06-27 21:40:00|13160|13153|13156.8|13149.8|13160|13153|13156.8|13149.8|0
1656366300000|2022-06-27 21:45:00|13156.9|13149.9|13158.9|13151.9|13158.9|13151.9|13156.8|13149.8|0
1656366600000|2022-06-27 21:50:00|13158.8|13151.8|13158|13151|13159.3|13152.3|13156.8|13149.8|0
1656366900000|2022-06-27 21:55:00|13158.2|13151.2|13158.9|13151.9|13160.5|13153.5|13158|13151|0
1656367200000|2022-06-27 22:00:00|13164.3|13157.3|13148.9|13141.9|13168.1|13161.1|13147.5|13140.5|0
1656367500000|2022-06-27 22:05:00|13149.3|13142.3|13152.9|13145.9|13153.3|13146.3|13147.9|13140.9|0
1656367800000|2022-06-27 22:10:00|13153.3|13146.3|13152|13145|13155.7|13148.7|13148.2|13141.2|0
1656368100000|2022-06-27 22:15:00|13152.7|13145.7|13148.9|13141.9|13153.5|13146.5|13148.9|13141.9|0
1656368400000|2022-06-27 22:20:00|13149.7|13142.7|13149|13142|13150.5|13143.5|13146.7|13139.7|0
1656368700000|2022-06-27 22:25:00|13148.6|13141.6|13151.3|13144.3|13152.8|13145.8|13148.2|13141.2|0
1656369000000|2022-06-27 22:30:00|13150.9|13143.9|13152|13145|13152.7|13145.7|13149.7|13142.7|0
1656369300000|2022-06-27 22:35:00|13152.8|13145.8|13151.4|13144.4|13153.5|13146.5|13151|13144|0
1656369600000|2022-06-27 22:40:00|13151.7|13144.7|13152|13145|13152.1|13145.1|13150.6|13143.6|0
1656369900000|2022-06-27 22:45:00|13152.8|13145.8|13155.1|13148.1|13157.4|13150.4|13152.8|13145.8|0
1656370200000|2022-06-27 22:50:00|13154.7|13147.7|13156.4|13149.4|13157.4|13150.4|13154.4|13147.4|0
1656370500000|2022-06-27 22:55:00|13156.8|13149.8|13156.4|13149.4|13157.9|13150.9|13156.4|13149.4|0
1656370800000|2022-06-27 23:00:00|13157.2|13150.2|13161.9|13154.9|13164.1|13157.1|13155.7|13148.7|0
1656371100000|2022-06-27 23:05:00|13161.1|13154.1|13163.5|13156.5|13163.5|13156.5|13161.1|13154.1|0
1656371400000|2022-06-27 23:10:00|13164.3|13157.3|13163.3|13156.3|13167.3|13160.3|13160.6|13153.6|0
1656371700000|2022-06-27 23:15:00|13163.7|13156.7|13163|13156|13163.8|13156.8|13160|13153|0
1656372000000|2022-06-27 23:20:00|13163.3|13156.3|13162.2|13155.2|13163.7|13156.7|13161.5|13154.5|0
1656372300000|2022-06-27 23:25:00|13162.6|13155.6|13163|13156|13163.7|13156.7|13161.5|13154.5|0
1656372600000|2022-06-27 23:30:00|13163.3|13156.3|13160.7|13153.7|13163.7|13156.7|13160.7|13153.7|0
1656372900000|2022-06-27 23:35:00|13160|13153|13159.7|13152.7|13160.7|13153.7|13159.2|13152.2|0
1656373200000|2022-06-27 23:40:00|13160|13153|13156.9|13149.9|13160|13153|13156.9|13149.9|0
1656373500000|2022-06-27 23:45:00|13157.7|13150.7|13161.3|13154.3|13162.5|13155.5|13157.6|13150.6|0
1656373800000|2022-06-27 23:50:00|13161.7|13154.7|13153|13146|13162.1|13155.1|13153|13146|0
1656374100000|2022-06-27 23:55:00|13151.4|13144.4|13156.8|13149.8|13157.5|13150.5|13149.2|13142.2|0
1656374400000|2022-06-28 00:00:00|13157.5|13150.5|13177.6|13170.6|13181.7|13174.7|13155.3|13148.3|0
1656374700000|2022-06-28 00:05:00|13177.2|13170.2|13186.1|13179.1|13188.1|13181.1|13175.1|13168.1|0
1656375000000|2022-06-28 00:10:00|13185.4|13178.4|13184.9|13177.9|13189.8|13182.8|13183.4|13176.4|0
1656375300000|2022-06-28 00:15:00|13185.2|13178.2|13194.4|13189.4|13209.9|13204.9|13185.2|13178.2|77
1656375600000|2022-06-28 00:20:00|13193.9|13188.9|13189.4|13184.4|13197.4|13192.4|13187.4|13182.4|16
1656375900000|2022-06-28 00:25:00|13189.9|13184.9|13193.4|13188.4|13195.4|13190.4|13186.9|13181.9|17
1656376200000|2022-06-28 00:30:00|13192.9|13187.9|13197.4|13192.4|13200.4|13195.4|13191.4|13186.4|11
1656376500000|2022-06-28 00:35:00|13197.9|13192.9|13193.4|13188.4|13199.4|13194.4|13192.9|13187.9|10
1656376800000|2022-06-28 00:40:00|13193.9|13188.9|13194.9|13189.9|13197.9|13192.9|13192.9|13187.9|6
1656377100000|2022-06-28 00:45:00|13194.4|13189.4|13190.9|13185.9|13194.9|13189.9|13187.4|13182.4|13
1656377400000|2022-06-28 00:50:00|13191.4|13186.4|13183.4|13178.4|13192.4|13187.4|13177.9|13172.9|11
1656377700000|2022-06-28 00:55:00|13182.9|13177.9|13191.4|13186.4|13191.9|13186.9|13182.9|13177.9|3
1656378000000|2022-06-28 01:00:00|13190.9|13185.9|13195.9|13190.9|13195.9|13190.9|13190.9|13185.9|12
1656378300000|2022-06-28 01:05:00|13196.4|13191.4|13194.4|13189.4|13196.9|13191.9|13191.4|13186.4|8
1656378600000|2022-06-28 01:10:00|13194.9|13189.9|13199.4|13194.4|13200.9|13195.9|13192.9|13187.9|4
1656378900000|2022-06-28 01:15:00|13199.9|13194.9|13201.9|13196.9|13206.9|13201.9|13196.4|13191.4|19
1656379200000|2022-06-28 01:20:00|13202.4|13197.4|13194.4|13189.4|13203.4|13198.4|13193.9|13188.9|5
1656379500000|2022-06-28 01:25:00|13194.9|13189.9|13182.4|13177.4|13195.9|13190.9|13174.4|13169.4|9
1656379800000|2022-06-28 01:30:00|13181.9|13176.9|13186.4|13181.4|13193.4|13188.4|13175.4|13170.4|9
1656380100000|2022-06-28 01:35:00|13185.9|13180.9|13192.4|13187.4|13196.9|13191.9|13183.4|13178.4|7
1656380400000|2022-06-28 01:40:00|13192.9|13187.9|13176.9|13171.9|13194.4|13189.4|13176.9|13171.9|4
1656380700000|2022-06-28 01:45:00|13176.4|13171.4|13161.9|13156.9|13178.9|13173.9|13157.4|13152.4|20
1656381000000|2022-06-28 01:50:00|13160.9|13155.9|13154.9|13149.9|13171.4|13166.4|13154.4|13149.4|24
1656381300000|2022-06-28 01:55:00|13153.4|13148.4|13142.4|13137.4|13157.9|13152.9|13137.4|13132.4|23
1656381600000|2022-06-28 02:00:00|13142.9|13137.9|13154.9|13149.9|13159.9|13154.9|13142.4|13137.4|15
1656381900000|2022-06-28 02:05:00|13155.4|13150.4|13164.4|13159.4|13166.4|13161.4|13154.4|13149.4|13
1656382200000|2022-06-28 02:10:00|13164.9|13159.9|13157.4|13152.4|13166.4|13161.4|13157.4|13152.4|6
1656382500000|2022-06-28 02:15:00|13157.9|13152.9|13155.4|13150.4|13162.4|13157.4|13154.4|13149.4|2
1656382800000|2022-06-28 02:20:00|13157.4|13152.4|13146.4|13141.4|13157.4|13152.4|13139.9|13134.9|18
1656383100000|2022-06-28 02:25:00|13145.9|13140.9|13128.4|13123.4|13151.4|13146.4|13119.4|13114.4|70
1656383400000|2022-06-28 02:30:00|13128.9|13123.9|13135.4|13130.4|13136.4|13131.4|13123.9|13118.9|16
1656383700000|2022-06-28 02:35:00|13134.9|13129.9|13133.4|13128.4|13137.9|13132.9|13131.4|13126.4|13
1656384000000|2022-06-28 02:40:00|13133.9|13128.9|13132.9|13127.9|13135.9|13130.9|13130.4|13125.4|4
1656384300000|2022-06-28 02:45:00|13133.4|13128.4|13140.4|13135.4|13141.9|13136.9|13129.4|13124.4|6
1656384600000|2022-06-28 02:50:00|13139.9|13134.9|13146.4|13141.4|13148.9|13143.9|13139.9|13134.9|6
1656384900000|2022-06-28 02:55:00|13146.9|13141.9|13146.9|13141.9|13149.4|13144.4|13142.9|13137.9|4
1656385200000|2022-06-28 03:00:00|13147.4|13142.4|13146.9|13141.9|13147.9|13142.9|13142.4|13137.4|8
1656385500000|2022-06-28 03:05:00|13147.4|13142.4|13161.4|13156.4|13166.9|13161.9|13145.4|13140.4|43
1656385800000|2022-06-28 03:10:00|13160.9|13155.9|13154.9|13149.9|13160.9|13155.9|13154.4|13149.4|15
1656386100000|2022-06-28 03:15:00|13154.4|13149.4|13157.9|13152.9|13159.4|13154.4|13152.4|13147.4|7
1656386400000|2022-06-28 03:20:00|13158.4|13153.4|13155.4|13150.4|13158.4|13153.4|13149.4|13144.4|12
1656386700000|2022-06-28 03:25:00|13155.9|13150.9|13166.9|13161.9|13168.9|13163.9|13155.4|13150.4|3
1656387000000|2022-06-28 03:30:00|13167.4|13162.4|13169.4|13164.4|13175.9|13170.9|13166.4|13161.4|5
1656387300000|2022-06-28 03:35:00|13168.9|13163.9|13165.9|13160.9|13170.9|13165.9|13162.4|13157.4|2
1656387600000|2022-06-28 03:40:00|13166.4|13161.4|13167.9|13162.9|13167.9|13162.9|13165.4|13160.4|0
1656387900000|2022-06-28 03:45:00|13168.4|13163.4|13173.4|13168.4|13174.9|13169.9|13168.4|13163.4|2
1656388200000|2022-06-28 03:50:00|13173.9|13168.9|13167.4|13162.4|13176.4|13171.4|13164.9|13159.9|10
1656388500000|2022-06-28 03:55:00|13166.9|13161.9|13170.4|13165.4|13171.4|13166.4|13165.9|13160.9|2
1656388800000|2022-06-28 04:00:00|13170.9|13165.9|13175.9|13170.9|13176.4|13171.4|13168.9|13163.9|3
1656389100000|2022-06-28 04:05:00|13176.4|13171.4|13172.4|13167.4|13177.9|13172.9|13171.4|13166.4|2
1656389400000|2022-06-28 04:10:00|13171.9|13166.9|13175.4|13170.4|13176.4|13171.4|13171.4|13166.4|6
1656389700000|2022-06-28 04:15:00|13175.9|13170.9|13162.4|13157.4|13176.4|13171.4|13160.4|13155.4|5
1656390000000|2022-06-28 04:20:00|13162.9|13157.9|13163.4|13158.4|13163.9|13158.9|13157.9|13152.9|10
1656390300000|2022-06-28 04:25:00|13163.9|13158.9|13166.4|13161.4|13167.9|13162.9|13162.4|13157.4|5
1656390600000|2022-06-28 04:30:00|13166.9|13161.9|13181.4|13176.4|13182.4|13177.4|13166.4|13161.4|25
1656390900000|2022-06-28 04:35:00|13181.9|13176.9|13182.9|13177.9|13185.4|13180.4|13180.4|13175.4|13
1656391200000|2022-06-28 04:40:00|13183.4|13178.4|13171.4|13166.4|13183.9|13178.9|13169.9|13164.9|68
1656391500000|2022-06-28 04:45:00|13171.9|13166.9|13173.4|13168.4|13175.4|13170.4|13170.4|13165.4|6
1656391800000|2022-06-28 04:50:00|13172.9|13167.9|13167.4|13162.4|13173.9|13168.9|13164.4|13159.4|7
1656392100000|2022-06-28 04:55:00|13167.9|13162.9|13167.4|13162.4|13168.4|13163.4|13165.4|13160.4|3
1656392400000|2022-06-28 05:00:00|13166.9|13161.9|13170.4|13165.4|13179.4|13174.4|13166.9|13161.9|15
1656392700000|2022-06-28 05:05:00|13169.9|13164.9|13178.4|13173.4|13178.9|13173.9|13166.4|13161.4|12
1656393000000|2022-06-28 05:10:00|13178.9|13173.9|13178.9|13173.9|13182.9|13177.9|13174.9|13169.9|32
1656393300000|2022-06-28 05:15:00|13178.4|13173.4|13175.4|13170.4|13179.9|13174.9|13173.9|13168.9|5
1656393600000|2022-06-28 05:20:00|13174.9|13169.9|13169.4|13164.4|13175.4|13170.4|13168.4|13163.4|14
1656393900000|2022-06-28 05:25:00|13169.9|13164.9|13168.9|13163.9|13174.9|13169.9|13163.9|13158.9|11
1656394200000|2022-06-28 05:30:00|13169.4|13164.4|13177.4|13172.4|13178.4|13173.4|13166.4|13161.4|15
1656394500000|2022-06-28 05:35:00|13176.9|13171.9|13181.4|13176.4|13189.4|13184.4|13176.9|13171.9|36
1656394800000|2022-06-28 05:40:00|13181.9|13176.9|13179.9|13174.9|13183.9|13178.9|13175.9|13170.9|17
1656395100000|2022-06-28 05:45:00|13180.4|13175.4|13179.4|13174.4|13183.9|13178.9|13174.4|13169.4|23
1656395400000|2022-06-28 05:50:00|13178.9|13173.9|13175.4|13170.4|13182.4|13177.4|13174.9|13169.9|17
1656395700000|2022-06-28 05:55:00|13175.9|13170.9|13181.4|13176.4|13187.4|13182.4|13175.9|13170.9|16
1656396000000|2022-06-28 06:00:00|13180.3|13177.5|13190.3|13187.5|13193.3|13190.5|13171.3|13168.5|245
1656396300000|2022-06-28 06:05:00|13189.8|13187|13229.8|13227|13230.8|13228|13187.8|13185|372
1656396600000|2022-06-28 06:10:00|13230.8|13228|13233.8|13231|13250.8|13248|13223.8|13221|314
1656396900000|2022-06-28 06:15:00|13233.3|13230.5|13250.3|13247.5|13266.8|13264|13223.3|13220.5|468
1656397200000|2022-06-28 06:20:00|13249.8|13247|13244.8|13242|13259.3|13256.5|13244.8|13242|243
1656397500000|2022-06-28 06:25:00|13245.3|13242.5|13248.8|13246|13249.8|13247|13238.3|13235.5|187
1656397800000|2022-06-28 06:30:00|13248.3|13245.5|13242.8|13240|13253.3|13250.5|13238.8|13236|158
1656398100000|2022-06-28 06:35:00|13242.3|13239.5|13239.8|13237|13242.8|13240|13231.8|13229|200
1656398400000|2022-06-28 06:40:00|13239.3|13236.5|13249.8|13247|13252.8|13250|13234.3|13231.5|151
1656398700000|2022-06-28 06:45:00|13249.3|13246.5|13250.8|13248|13253.3|13250.5|13243.3|13240.5|225
1656399000000|2022-06-28 06:50:00|13251.3|13248.5|13243.8|13241|13252.3|13249.5|13242.8|13240|199
1656399300000|2022-06-28 06:55:00|13244.3|13241.5|13246.8|13244|13247.8|13245|13234.3|13231.5|285
1656399600000|2022-06-28 07:00:00|13246.1|13244.7|13262.6|13261.2|13284.1|13282.7|13245.1|13243.7|1745
1656399900000|2022-06-28 07:05:00|13263.1|13261.7|13306.1|13304.7|13312.1|13310.7|13260.1|13258.7|1133
1656400200000|2022-06-28 07:10:00|13307.1|13305.7|13327.1|13325.7|13363.6|13362.2|13304.6|13303.2|1361
1656400500000|2022-06-28 07:15:00|13326.6|13325.2|13286.6|13285.2|13330.6|13329.2|13285.6|13284.2|1223
1656400800000|2022-06-28 07:20:00|13286.1|13284.7|13283.1|13281.7|13293.1|13291.7|13266.6|13265.2|725
1656401100000|2022-06-28 07:25:00|13283.6|13282.2|13249.1|13247.7|13286.1|13284.7|13240.1|13238.7|833
1656401400000|2022-06-28 07:30:00|13248.6|13247.2|13242.1|13240.7|13251.6|13250.2|13224.1|13222.7|831
1656401700000|2022-06-28 07:35:00|13241.6|13240.2|13233.6|13232.2|13256.6|13255.2|13231.1|13229.7|662
1656402000000|2022-06-28 07:40:00|13234.1|13232.7|13237.1|13235.7|13253.1|13251.7|13232.1|13230.7|440
1656402300000|2022-06-28 07:45:00|13236.6|13235.2|13225.6|13224.2|13246.1|13244.7|13217.1|13215.7|417
1656402600000|2022-06-28 07:50:00|13226.1|13224.7|13247.4|13246|13250.9|13249.5|13222.1|13220.7|297
1656402900000|2022-06-28 07:55:00|13247.9|13246.5|13256.4|13255|13261.9|13260.5|13243.4|13242|390
1656403200000|2022-06-28 08:00:00|13256.9|13255.5|13277.4|13276|13282.9|13281.5|13253.9|13252.5|482
1656403500000|2022-06-28 08:05:00|13277.9|13276.5|13270.4|13269|13284.9|13283.5|13263.4|13262|612
1656403800000|2022-06-28 08:10:00|13269.9|13268.5|13276.4|13275|13281.4|13280|13264.4|13263|376
1656404100000|2022-06-28 08:15:00|13275.9|13274.5|13279.9|13278.5|13287.4|13286|13269.9|13268.5|369
1656404400000|2022-06-28 08:20:00|13280.4|13279|13289.4|13288|13293.4|13292|13279.9|13278.5|302
1656404700000|2022-06-28 08:25:00|13288.9|13287.5|13293.4|13292|13297.9|13296.5|13286.4|13285|224
1656405000000|2022-06-28 08:30:00|13292.9|13291.5|13277.9|13276.5|13293.4|13292|13277.9|13276.5|176
1656405300000|2022-06-28 08:35:00|13278.4|13277|13302.4|13301|13305.4|13304|13277.9|13276.5|652
1656405600000|2022-06-28 08:40:00|13302.9|13301.5|13289.4|13288|13302.9|13301.5|13283.4|13282|289
1656405900000|2022-06-28 08:45:00|13288.9|13287.5|13292.4|13291|13297.9|13296.5|13281.9|13280.5|177
1656406200000|2022-06-28 08:50:00|13292.9|13291.5|13302.9|13301.5|13303.4|13302|13291.4|13290|213
1656406500000|2022-06-28 08:55:00|13302.4|13301|13298.9|13297.5|13307.4|13306|13298.9|13297.5|277
1656406800000|2022-06-28 09:00:00|13299.4|13298|13306.9|13305.5|13308.9|13307.5|13298.4|13297|202
1656407100000|2022-06-28 09:05:00|13306.4|13305|13318.9|13317.5|13323.9|13322.5|13304.9|13303.5|323
1656407400000|2022-06-28 09:10:00|13319.4|13318|13323.4|13322|13329.9|13328.5|13319.4|13318|243
1656407700000|2022-06-28 09:15:00|13323.9|13322.5|13305.4|13304|13326.4|13325|13301.9|13300.5|411
1656408000000|2022-06-28 09:20:00|13305.9|13304.5|13306.4|13305|13314.9|13313.5|13301.4|13300|256
1656408300000|2022-06-28 09:25:00|13306.9|13305.5|13313.9|13312.5|13318.4|13317|13304.4|13303|149
1656408600000|2022-06-28 09:30:00|13313.4|13312|13281.9|13280.5|13318.9|13317.5|13280.9|13279.5|599
1656408900000|2022-06-28 09:35:00|13282.4|13281|13271.4|13270|13286.4|13285|13266.9|13265.5|438
1656409200000|2022-06-28 09:40:00|13271.9|13270.5|13258.4|13257|13277.9|13276.5|13257.9|13256.5|368
1656409500000|2022-06-28 09:45:00|13258.9|13257.5|13265.9|13264.5|13270.4|13269|13256.4|13255|350
1656409800000|2022-06-28 09:50:00|13265.4|13264|13277.4|13276|13289.4|13288|13264.9|13263.5|348
1656410100000|2022-06-28 09:55:00|13276.9|13275.5|13262.4|13261|13277.9|13276.5|13260.4|13259|191
1656410400000|2022-06-28 10:00:00|13261.9|13260.5|13269.4|13268|13277.4|13276|13259.9|13258.5|156
1656410700000|2022-06-28 10:05:00|13269.9|13268.5|13257.4|13256|13275.4|13274|13256.4|13255|170
1656411000000|2022-06-28 10:10:00|13256.9|13255.5|13257.4|13256|13267.4|13266|13256.4|13255|244
1656411300000|2022-06-28 10:15:00|13256.9|13255.5|13256.9|13255.5|13262.4|13261|13253.9|13252.5|185
1656411600000|2022-06-28 10:20:00|13257.4|13256|13268.9|13267.5|13269.9|13268.5|13254.4|13253|202
1656411900000|2022-06-28 10:25:00|13267.9|13266.5|13275.4|13274|13276.9|13275.5|13261.9|13260.5|294
1656412200000|2022-06-28 10:30:00|13275.9|13274.5|13294.4|13293|13294.9|13293.5|13274.4|13273|585
1656412500000|2022-06-28 10:35:00|13293.9|13292.5|13294.4|13293|13294.4|13293|13284.9|13283.5|243
1656412800000|2022-06-28 10:40:00|13293.9|13292.5|13293.9|13292.5|13296.9|13295.5|13288.9|13287.5|196
1656413100000|2022-06-28 10:45:00|13293.4|13292|13297.9|13296.5|13300.4|13299|13290.4|13289|147
1656413400000|2022-06-28 10:50:00|13297.4|13296|13310.4|13309|13310.4|13309|13296.9|13295.5|202
1656413700000|2022-06-28 10:55:00|13310.9|13309.5|13316.4|13315|13321.9|13320.5|13308.4|13307|515
1656414000000|2022-06-28 11:00:00|13315.9|13314.5|13315.9|13314.5|13321.4|13320|13309.9|13308.5|285
1656414300000|2022-06-28 11:05:00|13316.4|13315|13316.9|13315.5|13318.4|13317|13312.9|13311.5|199
1656414600000|2022-06-28 11:10:00|13317.4|13316|13320.9|13319.5|13326.9|13325.5|13313.9|13312.5|327
1656414900000|2022-06-28 11:15:00|13321.4|13320|13313.9|13312.5|13322.9|13321.5|13312.9|13311.5|107
1656415200000|2022-06-28 11:20:00|13314.4|13313|13319.4|13318|13320.4|13319|13310.4|13309|207
1656415500000|2022-06-28 11:25:00|13318.9|13317.5|13318.9|13317.5|13319.4|13318|13305.4|13304|260
1656415800000|2022-06-28 11:30:00|13318.4|13317|13312.4|13311|13318.4|13317|13311.4|13310|114
1656416100000|2022-06-28 11:35:00|13311.9|13310.5|13302.9|13301.5|13312.9|13311.5|13301.4|13300|224
1656416400000|2022-06-28 11:40:00|13303.3|13301.9|13307.8|13306.4|13309.3|13307.9|13301.3|13299.9|153
1656416700000|2022-06-28 11:45:00|13308.3|13306.9|13306.8|13305.4|13311.3|13309.9|13302.3|13300.9|216
1656417000000|2022-06-28 11:50:00|13306.3|13304.9|13304.8|13303.4|13309.8|13308.4|13301.3|13299.9|225
1656417300000|2022-06-28 11:55:00|13304.3|13302.9|13309.8|13308.4|13309.8|13308.4|13295.8|13294.4|175
1656417600000|2022-06-28 12:00:00|13309.3|13307.9|13318.3|13316.9|13318.3|13316.9|13307.3|13305.9|428
1656417900000|2022-06-28 12:05:00|13317.8|13316.4|13311.8|13310.4|13319.8|13318.4|13311.3|13309.9|159
1656418200000|2022-06-28 12:10:00|13312.3|13310.9|13307.3|13305.9|13312.8|13311.4|13304.8|13303.4|193
1656418500000|2022-06-28 12:15:00|13306.8|13305.4|13301.8|13300.4|13312.8|13311.4|13300.8|13299.4|227
1656418800000|2022-06-28 12:20:00|13302.3|13300.9|13291.8|13290.4|13304.8|13303.4|13286.3|13284.9|262
1656419100000|2022-06-28 12:25:00|13291.3|13289.9|13271.8|13270.4|13294.3|13292.9|13267.8|13266.4|271
1656419400000|2022-06-28 12:30:00|13272.3|13270.9|13266.3|13264.9|13280.3|13278.9|13264.8|13263.4|286
1656419700000|2022-06-28 12:35:00|13267.3|13265.9|13275.8|13274.4|13275.8|13274.4|13264.8|13263.4|184
1656420000000|2022-06-28 12:40:00|13276.3|13274.9|13282.8|13281.4|13287.3|13285.9|13275.3|13273.9|269
1656420300000|2022-06-28 12:45:00|13283.3|13281.9|13283.3|13281.9|13287.8|13286.4|13278.8|13277.4|163
1656420600000|2022-06-28 12:50:00|13282.8|13281.4|13281.8|13280.4|13287.3|13285.9|13279.3|13277.9|98
1656420900000|2022-06-28 12:55:00|13282.3|13280.9|13282.3|13280.9|13288.3|13286.9|13281.8|13280.4|365
1656421200000|2022-06-28 13:00:00|13283.3|13281.9|13285.8|13284.4|13287.3|13285.9|13281.8|13280.4|157
1656421500000|2022-06-28 13:05:00|13286.3|13284.9|13282.3|13280.9|13293.3|13291.9|13281.3|13279.9|350
1656421800000|2022-06-28 13:10:00|13281.8|13280.4|13273.8|13272.4|13283.3|13281.9|13269.8|13268.4|207
1656422100000|2022-06-28 13:15:00|13273.3|13271.9|13284.8|13283.4|13285.8|13284.4|13273.3|13271.9|139
1656422400000|2022-06-28 13:20:00|13285.3|13283.9|13286.3|13284.9|13291.8|13290.4|13284.8|13283.4|172
1656422700000|2022-06-28 13:25:00|13286.8|13285.4|13289.3|13287.9|13292.3|13290.9|13284.8|13283.4|340
1656423000000|2022-06-28 13:30:00|13288.8|13287.4|13327.8|13326.4|13337.3|13335.9|13283.8|13282.4|931
1656423300000|2022-06-28 13:35:00|13328.3|13326.9|13347.8|13346.4|13360.8|13359.4|13325.3|13323.9|843
1656423600000|2022-06-28 13:40:00|13348.3|13346.9|13349.3|13347.9|13354.8|13353.4|13339.3|13337.9|673
1656423900000|2022-06-28 13:45:00|13349.8|13348.4|13350.8|13349.4|13354.3|13352.9|13336.8|13335.4|595
1656424200000|2022-06-28 13:50:00|13351.3|13349.9|13349.3|13347.9|13355.3|13353.9|13341.8|13340.4|388
1656424500000|2022-06-28 13:55:00|13349.8|13348.4|13336.8|13335.4|13352.8|13351.4|13330.3|13328.9|495
1656424800000|2022-06-28 14:00:00|13333.3|13331.9|13316.8|13315.4|13347.8|13346.4|13313.3|13311.9|653
1656425100000|2022-06-28 14:05:00|13316.3|13314.9|13295.8|13294.4|13319.3|13317.9|13286.3|13284.9|798
1656425400000|2022-06-28 14:10:00|13296.3|13294.9|13306.3|13304.9|13308.8|13307.4|13290.8|13289.4|415
1656425700000|2022-06-28 14:15:00|13305.8|13304.4|13301.3|13299.9|13313.3|13311.9|13299.3|13297.9|329
1656426000000|2022-06-28 14:20:00|13300.8|13299.4|13280.3|13278.9|13301.8|13300.4|13273.8|13272.4|617
1656426300000|2022-06-28 14:25:00|13280.8|13279.4|13278.8|13277.4|13296.3|13294.9|13278.8|13277.4|327
1656426600000|2022-06-28 14:30:00|13279.3|13277.9|13263.3|13261.9|13282.8|13281.4|13256.3|13254.9|625
1656426900000|2022-06-28 14:35:00|13262.8|13261.4|13278.3|13276.9|13279.3|13277.9|13261.3|13259.9|388
1656427200000|2022-06-28 14:40:00|13277.8|13276.4|13275.3|13273.9|13282.3|13280.9|13265.3|13263.9|349
1656427500000|2022-06-28 14:45:00|13275.8|13274.4|13261.3|13259.9|13275.8|13274.4|13252.3|13250.9|469
1656427800000|2022-06-28 14:50:00|13260.8|13259.4|13262.8|13261.4|13268.8|13267.4|13256.3|13254.9|346
1656428100000|2022-06-28 14:55:00|13263.3|13261.9|13283.3|13281.9|13284.3|13282.9|13262.3|13260.9|410
1656428400000|2022-06-28 15:00:00|13282.8|13281.4|13283.8|13282.4|13290.8|13289.4|13275.3|13273.9|413
1656428700000|2022-06-28 15:05:00|13283.3|13281.9|13276.3|13274.9|13286.3|13284.9|13272.8|13271.4|333
1656429000000|2022-06-28 15:10:00|13275.8|13274.4|13280.8|13279.4|13284.8|13283.4|13272.3|13270.9|344
1656429300000|2022-06-28 15:15:00|13279.8|13278.4|13261.3|13259.9|13281.3|13279.9|13258.3|13256.9|374
1656429600000|2022-06-28 15:20:00|13260.8|13259.4|13243.3|13241.9|13264.3|13262.9|13241.8|13240.4|519
1656429900000|2022-06-28 15:25:00|13243.8|13242.4|13231.3|13229.9|13244.3|13242.9|13226.8|13225.4|1299
1656430200000|2022-06-28 15:30:00|13232|13229.2|13232.5|13229.7|13238|13235.2|13222.5|13219.7|1551
1656430500000|2022-06-28 15:35:00|13233|13230.2|13202.5|13199.7|13234|13231.2|13201|13198.2|878
1656430800000|2022-06-28 15:40:00|13203|13200.2|13186.5|13183.7|13208|13205.2|13182|13179.2|586
1656431100000|2022-06-28 15:45:00|13187|13184.2|13198.5|13195.7|13200.5|13197.7|13183|13180.2|431
1656431400000|2022-06-28 15:50:00|13198|13195.2|13189.5|13186.7|13199|13196.2|13186|13183.2|491
1656431700000|2022-06-28 15:55:00|13189|13186.2|13183.5|13180.7|13195|13192.2|13181|13178.2|366
1656432000000|2022-06-28 16:00:00|13184|13181.2|13173.5|13170.7|13189|13186.2|13170.5|13167.7|251
1656432300000|2022-06-28 16:05:00|13173|13170.2|13181|13178.2|13184|13181.2|13167.5|13164.7|206
1656432600000|2022-06-28 16:10:00|13180.5|13177.7|13190.1|13187.3|13197|13194.2|13179.5|13176.7|253
1656432900000|2022-06-28 16:15:00|13189.6|13186.8|13183.1|13180.3|13191.1|13188.3|13171.6|13168.8|356
1656433200000|2022-06-28 16:20:00|13183.6|13180.8|13186.1|13183.3|13189.1|13186.3|13180.6|13177.8|178
1656433500000|2022-06-28 16:25:00|13186.6|13183.8|13197.6|13194.8|13197.6|13194.8|13183.6|13180.8|166
1656433800000|2022-06-28 16:30:00|13197.1|13194.3|13178.1|13175.3|13197.1|13194.3|13177.6|13174.8|127
1656434100000|2022-06-28 16:35:00|13177.6|13174.8|13193.1|13190.3|13194.1|13191.3|13177.1|13174.3|97
1656434400000|2022-06-28 16:40:00|13192.6|13189.8|13200.6|13197.8|13202.1|13199.3|13192.1|13189.3|196
1656434700000|2022-06-28 16:45:00|13201.1|13198.3|13202.1|13199.3|13206.6|13203.8|13197.6|13194.8|223
1656435000000|2022-06-28 16:50:00|13202.6|13199.8|13183.6|13180.8|13203.1|13200.3|13182.6|13179.8|151
1656435300000|2022-06-28 16:55:00|13184.1|13181.3|13192.6|13189.8|13193.1|13190.3|13182.6|13179.8|127
1656435600000|2022-06-28 17:00:00|13192.1|13189.3|13183.1|13180.3|13194.6|13191.8|13174.1|13171.3|229
1656435900000|2022-06-28 17:05:00|13182.6|13179.8|13158.6|13155.8|13184.6|13181.8|13157.6|13154.8|192
1656436200000|2022-06-28 17:10:00|13158.1|13155.3|13151.1|13148.3|13165.6|13162.8|13150.6|13147.8|240
1656436500000|2022-06-28 17:15:00|13150.6|13147.8|13159.1|13156.3|13162.1|13159.3|13149.6|13146.8|99
1656436800000|2022-06-28 17:20:00|13158.6|13155.8|13164.6|13161.8|13165.1|13162.3|13149.6|13146.8|106
1656437100000|2022-06-28 17:25:00|13164.1|13161.3|13175.6|13172.8|13179.1|13176.3|13157.6|13154.8|209
1656437400000|2022-06-28 17:30:00|13176.1|13173.3|13166.6|13163.8|13178.1|13175.3|13166.6|13163.8|115
1656437700000|2022-06-28 17:35:00|13165.6|13162.8|13152.1|13149.3|13167.6|13164.8|13143.6|13140.8|389
1656438000000|2022-06-28 17:40:00|13151.6|13148.8|13160.6|13157.8|13168.1|13165.3|13149.6|13146.8|301
1656438300000|2022-06-28 17:45:00|13160.1|13157.3|13161.6|13158.8|13165.6|13162.8|13156.1|13153.3|110
1656438600000|2022-06-28 17:50:00|13162.1|13159.3|13162.1|13159.3|13171.1|13168.3|13162.1|13159.3|165
1656438900000|2022-06-28 17:55:00|13161.6|13158.8|13156.1|13153.3|13164.6|13161.8|13151.6|13148.8|315
1656439200000|2022-06-28 18:00:00|13156.6|13153.8|13160.6|13157.8|13173.1|13170.3|13151.6|13148.8|231
1656439500000|2022-06-28 18:05:00|13161.1|13158.3|13153.1|13150.3|13163.6|13160.8|13150.1|13147.3|231
1656439800000|2022-06-28 18:10:00|13152.6|13149.8|13142.1|13139.3|13160.1|13157.3|13137.6|13134.8|361
1656440100000|2022-06-28 18:15:00|13142.6|13139.8|13145.1|13142.3|13155.6|13152.8|13135.6|13132.8|413
1656440400000|2022-06-28 18:20:00|13144.6|13141.8|13143.1|13140.3|13150.6|13147.8|13141.6|13138.8|158
1656440700000|2022-06-28 18:25:00|13142.6|13139.8|13151.1|13148.3|13155.6|13152.8|13141.6|13138.8|152
1656441000000|2022-06-28 18:30:00|13151.6|13148.8|13136.1|13133.3|13151.6|13148.8|13134.1|13131.3|106
1656441300000|2022-06-28 18:35:00|13136.6|13133.8|13129.1|13126.3|13136.6|13133.8|13127.6|13124.8|185
1656441600000|2022-06-28 18:40:00|13129.6|13126.8|13130.1|13127.3|13132.6|13129.8|13123.6|13120.8|203
1656441900000|2022-06-28 18:45:00|13129.6|13126.8|13146.1|13143.3|13147.1|13144.3|13127.6|13124.8|215
1656442200000|2022-06-28 18:50:00|13146.6|13143.8|13140.6|13137.8|13147.1|13144.3|13138.6|13135.8|166
1656442500000|2022-06-28 18:55:00|13141.1|13138.3|13138.6|13135.8|13145.1|13142.3|13137.6|13134.8|173
1656442800000|2022-06-28 19:00:00|13138.1|13135.3|13126.1|13123.3|13144.1|13141.3|13125.6|13122.8|122
1656443100000|2022-06-28 19:05:00|13126.6|13123.8|13130.1|13127.3|13131.1|13128.3|13120.1|13117.3|165
1656443400000|2022-06-28 19:10:00|13129.6|13126.8|13134.1|13131.3|13140.6|13137.8|13125.6|13122.8|119
1656443700000|2022-06-28 19:15:00|13134.6|13131.8|13143.1|13140.3|13144.6|13141.8|13131.1|13128.3|129
1656444000000|2022-06-28 19:20:00|13143.6|13140.8|13154.1|13151.3|13155.1|13152.3|13136.6|13133.8|93
1656444300000|2022-06-28 19:25:00|13154.6|13151.8|13146.1|13143.3|13155.6|13152.8|13138.6|13135.8|127
1656444600000|2022-06-28 19:30:00|13145.6|13142.8|13138.1|13135.3|13150.6|13147.8|13134.6|13131.8|153
1656444900000|2022-06-28 19:35:00|13138.6|13135.8|13141.1|13138.3|13142.6|13139.8|13133.6|13130.8|86
1656445200000|2022-06-28 19:40:00|13140.6|13137.8|13132.1|13129.3|13143.6|13140.8|13128.1|13125.3|124
1656445500000|2022-06-28 19:45:00|13131.6|13128.8|13125.6|13122.8|13135.1|13132.3|13118.6|13115.8|237
1656445800000|2022-06-28 19:50:00|13122.1|13119.3|13131.1|13128.3|13131.1|13128.3|13113.1|13110.3|438
1656446100000|2022-06-28 19:55:00|13130.6|13127.8|13118.1|13115.3|13130.6|13127.8|13111.1|13108.3|389
1656446400000|2022-06-28 20:00:00|13120.2|13113.2|13118.6|13111.6|13128.7|13121.7|13109.5|13102.5|289
1656446700000|2022-06-28 20:05:00|13119.4|13112.4|13112.3|13105.3|13119.4|13112.4|13110.9|13103.9|0
1656447000000|2022-06-28 20:10:00|13111.6|13104.6|13119.2|13112.2|13123.8|13116.8|13111.6|13104.6|0
1656447300000|2022-06-28 20:15:00|13120|13113|13122.2|13115.2|13122.6|13115.6|13114.5|13107.5|0
1656447600000|2022-06-28 20:20:00|13122.3|13115.3|13129.5|13122.5|13130.7|13123.7|13121.9|13114.9|0
1656447900000|2022-06-28 20:25:00|13129.1|13122.1|13127.1|13120.1|13129.1|13122.1|13122.6|13115.6|0
1656448200000|2022-06-28 20:30:00|13127.2|13120.2|13127.4|13120.4|13128.2|13121.2|13125.2|13118.2|0
1656448500000|2022-06-28 20:35:00|13126.6|13119.6|13127.5|13120.5|13128.3|13121.3|13124.4|13117.4|0
1656448800000|2022-06-28 20:40:00|13128.3|13121.3|13124.8|13117.8|13128.3|13121.3|13124|13117|0
1656449100000|2022-06-28 20:45:00|13125.2|13118.2|13120.4|13113.4|13126.5|13119.5|13117.8|13110.8|0
1656449400000|2022-06-28 20:50:00|13119.6|13112.6|13122.6|13115.6|13123.4|13116.4|13118.7|13111.7|0
1656449700000|2022-06-28 20:55:00|13123.4|13116.4|13127.6|13120.6|13130.3|13123.3|13122.6|13115.6|0
1656450000000|2022-06-28 21:00:00|13127.7|13120.7|13125.1|13118.1|13128.2|13121.2|13124.5|13117.5|0
1656450300000|2022-06-28 21:05:00|13125|13118|13128.9|13121.9|13131.3|13124.3|13124.9|13117.9|0
1656450600000|2022-06-28 21:10:00|13129|13122|13129.3|13122.3|13130.5|13123.5|13129|13122|0
1656450900000|2022-06-28 21:15:00|13129.4|13122.4|13127.9|13120.9|13130.3|13123.3|13127|13120|0
1656451200000|2022-06-28 21:20:00|13128.4|13121.4|13126.3|13119.3|13128.4|13121.4|13125.4|13118.4|0
1656451500000|2022-06-28 21:25:00|13126.2|13119.2|13125|13118|13126.2|13119.2|13124.7|13117.7|0
1656451800000|2022-06-28 21:30:00|13125.6|13118.6|13125.6|13118.6|13125.7|13118.7|13124.9|13117.9|0
1656452100000|2022-06-28 21:35:00|13125.5|13118.5|13125|13118|13125.6|13118.6|13125|13118|0
1656452400000|2022-06-28 21:40:00|13125.1|13118.1|13125.1|13118.1|13125.6|13118.6|13125.1|13118.1|0
1656452700000|2022-06-28 21:45:00|13125.2|13118.2|13126.6|13119.6|13127.4|13120.4|13125.2|13118.2|0
1656453000000|2022-06-28 21:50:00|13126.1|13119.1|13125|13118|13127.5|13120.5|13125|13118|0
1656453300000|2022-06-28 21:55:00|13124.9|13117.9|13127.8|13120.8|13128.2|13121.2|13124.2|13117.2|0
1656453600000|2022-06-28 22:00:00|13128.1|13121.1|13127.4|13120.4|13128.1|13121.1|13122.2|13115.2|0
1656453900000|2022-06-28 22:05:00|13127.5|13120.5|13130.7|13123.7|13131.5|13124.5|13125.1|13118.1|0
1656454200000|2022-06-28 22:10:00|13131.1|13124.1|13129.2|13122.2|13135.8|13128.8|13128|13121|0
1656454500000|2022-06-28 22:15:00|13129.9|13122.9|13131.6|13124.6|13133.1|13126.1|13129.9|13122.9|0
1656454800000|2022-06-28 22:20:00|13131.9|13124.9|13129.8|13122.8|13132.2|13125.2|13127.4|13120.4|0
1656455100000|2022-06-28 22:25:00|13130.1|13123.1|13132.3|13125.3|13134.7|13127.7|13130|13123|0
1656455400000|2022-06-28 22:30:00|13133.1|13126.1|13134.8|13127.8|13135.6|13128.6|13131.5|13124.5|0
1656455700000|2022-06-28 22:35:00|13135.2|13128.2|13135.6|13128.6|13136.3|13129.3|13131.7|13124.7|0
1656456000000|2022-06-28 22:40:00|13135.2|13128.2|13134.1|13127.1|13135.2|13128.2|13131.4|13124.4|0
1656456300000|2022-06-28 22:45:00|13134.9|13127.9|13134.4|13127.4|13136.5|13129.5|13133.8|13126.8|0
1656456600000|2022-06-28 22:50:00|13134.1|13127.1|13138.8|13131.8|13138.8|13131.8|13133.6|13126.6|0
1656456900000|2022-06-28 22:55:00|13138.4|13131.4|13138.8|13131.8|13138.8|13131.8|13136.5|13129.5|0
1656457200000|2022-06-28 23:00:00|13138|13131|13124.8|13117.8|13138.8|13131.8|13123.2|13116.2|0
1656457500000|2022-06-28 23:05:00|13124.7|13117.7|13123.9|13116.9|13129.3|13122.3|13121.6|13114.6|0
1656457800000|2022-06-28 23:10:00|13124.7|13117.7|13123.8|13116.8|13126.8|13119.8|13122.6|13115.6|0
1656458100000|2022-06-28 23:15:00|13124.5|13117.5|13123.1|13116.1|13124.5|13117.5|13120.1|13113.1|0
1656458400000|2022-06-28 23:20:00|13123.5|13116.5|13131.4|13124.4|13134.5|13127.5|13121.4|13114.4|0
1656458700000|2022-06-28 23:25:00|13131|13124|13133.9|13126.9|13135.3|13128.3|13129.8|13122.8|0
1656459000000|2022-06-28 23:30:00|13133.1|13126.1|13133.9|13126.9|13136.3|13129.3|13132|13125|0
1656459300000|2022-06-28 23:35:00|13133.7|13126.7|13132.9|13125.9|13133.7|13126.7|13128.3|13121.3|0
1656459600000|2022-06-28 23:40:00|13132.1|13125.1|13135.2|13128.2|13135.2|13128.2|13131.4|13124.4|0
1656459900000|2022-06-28 23:45:00|13135.3|13128.3|13136.2|13129.2|13139.3|13132.3|13135.3|13128.3|0
1656460200000|2022-06-28 23:50:00|13135.4|13128.4|13130.8|13123.8|13136.2|13129.2|13130.8|13123.8|0
1656460500000|2022-06-28 23:55:00|13130.1|13123.1|13132.4|13125.4|13133.9|13126.9|13126.2|13119.2|0
1656460800000|2022-06-29 00:00:00|13131.6|13124.6|13132|13125|13137.8|13130.8|13127.7|13120.7|0
1656461100000|2022-06-29 00:05:00|13131.7|13124.7|13140.3|13133.3|13147.3|13140.3|13128.2|13121.2|0
1656461400000|2022-06-29 00:10:00|13139.9|13132.9|13136.1|13129.1|13146.9|13139.9|13134.6|13127.6|0
1656461700000|2022-06-29 00:15:00|13136.9|13129.9|13146.7|13141.7|13159.2|13154.2|13136.9|13129.9|94
1656462000000|2022-06-29 00:20:00|13147.2|13142.2|13121.2|13116.2|13149.7|13144.7|13119.2|13114.2|32
1656462300000|2022-06-29 00:25:00|13120.7|13115.7|13133.2|13128.2|13136.7|13131.7|13119.7|13114.7|18
1656462600000|2022-06-29 00:30:00|13132.7|13127.7|13134.7|13129.7|13144.7|13139.7|13132.2|13127.2|29
1656462900000|2022-06-29 00:35:00|13136.7|13131.7|13116.2|13111.2|13138.7|13133.7|13116.2|13111.2|24
1656463200000|2022-06-29 00:40:00|13115.7|13110.7|13108.7|13103.7|13122.2|13117.2|13108.7|13103.7|55
1656463500000|2022-06-29 00:45:00|13109.2|13104.2|13110.2|13105.2|13116.2|13111.2|13108.7|13103.7|14
1656463800000|2022-06-29 00:50:00|13110.7|13105.7|13106.7|13101.7|13115.7|13110.7|13106.7|13101.7|12
1656464100000|2022-06-29 00:55:00|13104.2|13099.2|13110.7|13105.7|13112.2|13107.2|13103.7|13098.7|16
1656464400000|2022-06-29 01:00:00|13111.2|13106.2|13118.7|13113.7|13119.2|13114.2|13109.7|13104.7|13
1656464700000|2022-06-29 01:05:00|13118.2|13113.2|13112.2|13107.2|13118.7|13113.7|13109.7|13104.7|4
1656465000000|2022-06-29 01:10:00|13111.7|13106.7|13111.7|13106.7|13112.7|13107.7|13104.2|13099.2|1
1656465300000|2022-06-29 01:15:00|13111.2|13106.2|13110.7|13105.7|13111.2|13106.2|13102.7|13097.7|28
1656465600000|2022-06-29 01:20:00|13109.2|13104.2|13110.7|13105.7|13115.7|13110.7|13106.2|13101.2|14
1656465900000|2022-06-29 01:25:00|13111.2|13106.2|13134.2|13129.2|13134.2|13129.2|13110.2|13105.2|36
1656466200000|2022-06-29 01:30:00|13134.7|13129.7|13128.7|13123.7|13139.7|13134.7|13128.2|13123.2|24
1656466500000|2022-06-29 01:35:00|13129.2|13124.2|13136.7|13131.7|13143.7|13138.7|13124.7|13119.7|27
1656466800000|2022-06-29 01:40:00|13136.2|13131.2|13123.2|13118.2|13136.2|13131.2|13117.7|13112.7|8
1656467100000|2022-06-29 01:45:00|13122.7|13117.7|13116.2|13111.2|13126.7|13121.7|13116.2|13111.2|7
1656467400000|2022-06-29 01:50:00|13116.7|13111.7|13123.7|13118.7|13128.7|13123.7|13115.2|13110.2|7
1656467700000|2022-06-29 01:55:00|13123.2|13118.2|13124.7|13119.7|13129.2|13124.2|13121.7|13116.7|1
1656468000000|2022-06-29 02:00:00|13125.2|13120.2|13117.7|13112.7|13130.7|13125.7|13117.7|13112.7|3
1656468300000|2022-06-29 02:05:00|13118.2|13113.2|13112.7|13107.7|13119.2|13114.2|13110.2|13105.2|6
1656468600000|2022-06-29 02:10:00|13112.2|13107.2|13119.7|13114.7|13122.7|13117.7|13111.2|13106.2|2
1656468900000|2022-06-29 02:15:00|13120.2|13115.2|13119.7|13114.7|13128.7|13123.7|13119.2|13114.2|9
1656469200000|2022-06-29 02:20:00|13119.2|13114.2|13130.2|13125.2|13131.2|13126.2|13118.2|13113.2|16
1656469500000|2022-06-29 02:25:00|13129.7|13124.7|13130.7|13125.7|13132.2|13127.2|13124.7|13119.7|7
1656469800000|2022-06-29 02:30:00|13130.2|13125.2|13135.7|13130.7|13140.7|13135.7|13130.2|13125.2|7
1656470100000|2022-06-29 02:35:00|13135.2|13130.2|13138.7|13133.7|13143.7|13138.7|13134.7|13129.7|6
1656470400000|2022-06-29 02:40:00|13139.2|13134.2|13145.2|13140.2|13145.2|13140.2|13136.7|13131.7|9
1656470700000|2022-06-29 02:45:00|13144.7|13139.7|13146.7|13141.7|13151.2|13146.2|13144.7|13139.7|9
1656471000000|2022-06-29 02:50:00|13146.2|13141.2|13145.2|13140.2|13146.7|13141.7|13144.7|13139.7|2
1656471300000|2022-06-29 02:55:00|13145.7|13140.7|13141.7|13136.7|13149.2|13144.2|13139.7|13134.7|20
1656471600000|2022-06-29 03:00:00|13141.2|13136.2|13134.7|13129.7|13145.2|13140.2|13132.7|13127.7|27
1656471900000|2022-06-29 03:05:00|13134.2|13129.2|13127.7|13122.7|13134.2|13129.2|13125.7|13120.7|22
1656472200000|2022-06-29 03:10:00|13128.2|13123.2|13119.7|13114.7|13128.7|13123.7|13118.2|13113.2|23
1656472500000|2022-06-29 03:15:00|13120.2|13115.2|13120.7|13115.7|13123.7|13118.7|13118.7|13113.7|14
1656472800000|2022-06-29 03:20:00|13120.2|13115.2|13124.7|13119.7|13126.2|13121.2|13120.2|13115.2|1
1656473100000|2022-06-29 03:25:00|13124.2|13119.2|13130.7|13125.7|13134.7|13129.7|13120.7|13115.7|24
1656473400000|2022-06-29 03:30:00|13131.2|13126.2|13135.7|13130.7|13135.7|13130.7|13127.7|13122.7|6
1656473700000|2022-06-29 03:35:00|13135.2|13130.2|13126.7|13121.7|13135.2|13130.2|13123.2|13118.2|8
1656474000000|2022-06-29 03:40:00|13126.2|13121.2|13136.7|13131.7|13137.2|13132.2|13125.7|13120.7|4
1656474300000|2022-06-29 03:45:00|13136.2|13131.2|13135.2|13130.2|13136.2|13131.2|13131.2|13126.2|2
1656474600000|2022-06-29 03:50:00|13134.7|13129.7|13140.7|13135.7|13141.2|13136.2|13133.7|13128.7|6
1656474900000|2022-06-29 03:55:00|13140.2|13135.2|13137.2|13132.2|13143.2|13138.2|13136.2|13131.2|2
1656475200000|2022-06-29 04:00:00|13137.7|13132.7|13137.7|13132.7|13139.7|13134.7|13133.2|13128.2|11
1656475500000|2022-06-29 04:05:00|13137.2|13132.2|13133.2|13128.2|13138.2|13133.2|13133.2|13128.2|2
1656475800000|2022-06-29 04:10:00|13132.7|13127.7|13136.7|13131.7|13137.7|13132.7|13131.7|13126.7|6
1656476100000|2022-06-29 04:15:00|13136.2|13131.2|13134.7|13129.7|13137.7|13132.7|13132.7|13127.7|6
1656476400000|2022-06-29 04:20:00|13134.2|13129.2|13134.2|13129.2|13137.7|13132.7|13132.7|13127.7|2
1656476700000|2022-06-29 04:25:00|13133.7|13128.7|13131.7|13126.7|13136.2|13131.2|13128.7|13123.7|6
1656477000000|2022-06-29 04:30:00|13131.2|13126.2|13161.7|13156.7|13167.2|13162.2|13125.7|13120.7|129
1656477300000|2022-06-29 04:35:00|13161.2|13156.2|13165.7|13160.7|13169.2|13164.2|13158.2|13153.2|41
1656477600000|2022-06-29 04:40:00|13164.7|13159.7|13173.7|13168.7|13173.7|13168.7|13162.2|13157.2|17
1656477900000|2022-06-29 04:45:00|13174.2|13169.2|13169.2|13164.2|13176.7|13171.7|13169.2|13164.2|26
1656478200000|2022-06-29 04:50:00|13168.7|13163.7|13160.7|13155.7|13169.2|13164.2|13160.2|13155.2|14
1656478500000|2022-06-29 04:55:00|13160.2|13155.2|13157.7|13152.7|13163.2|13158.2|13155.2|13150.2|20
1656478800000|2022-06-29 05:00:00|13157.2|13152.2|13166.2|13161.2|13167.7|13162.7|13152.7|13147.7|58
1656479100000|2022-06-29 05:05:00|13166.7|13161.7|13159.2|13154.2|13168.7|13163.7|13158.2|13153.2|19
1656479400000|2022-06-29 05:10:00|13158.7|13153.7|13161.7|13156.7|13164.7|13159.7|13157.2|13152.2|41
1656479700000|2022-06-29 05:15:00|13161.2|13156.2|13167.7|13162.7|13169.2|13164.2|13161.2|13156.2|26
1656480000000|2022-06-29 05:20:00|13167.2|13162.2|13169.7|13164.7|13173.2|13168.2|13163.2|13158.2|61
1656480300000|2022-06-29 05:25:00|13169.2|13164.2|13157.7|13152.7|13169.2|13164.2|13156.2|13151.2|53
1656480600000|2022-06-29 05:30:00|13156.7|13151.7|13159.7|13154.7|13161.7|13156.7|13156.2|13151.2|8
1656480900000|2022-06-29 05:35:00|13159.2|13154.2|13148.7|13143.7|13160.7|13155.7|13148.2|13143.2|23
1656481200000|2022-06-29 05:40:00|13149.2|13144.2|13153.7|13148.7|13154.7|13149.7|13144.2|13139.2|33
1656481500000|2022-06-29 05:45:00|13154.2|13149.2|13159.2|13154.2|13159.2|13154.2|13151.7|13146.7|29
1656481800000|2022-06-29 05:50:00|13158.7|13153.7|13152.7|13147.7|13160.2|13155.2|13147.7|13142.7|43
1656482100000|2022-06-29 05:55:00|13152.2|13147.2|13150.2|13145.2|13157.7|13152.7|13149.2|13144.2|58
1656482400000|2022-06-29 06:00:00|13149.1|13146.3|13162.1|13159.3|13176.1|13173.3|13141.1|13138.3|341
1656482700000|2022-06-29 06:05:00|13161.6|13158.8|13142.1|13139.3|13175.6|13172.8|13140.1|13137.3|414
1656483000000|2022-06-29 06:10:00|13142.6|13139.8|13159.1|13156.3|13163.6|13160.8|13137.6|13134.8|174
1656483300000|2022-06-29 06:15:00|13158.6|13155.8|13168.6|13165.8|13170.6|13167.8|13157.6|13154.8|134
1656483600000|2022-06-29 06:20:00|13168.1|13165.3|13149.6|13146.8|13169.1|13166.3|13143.6|13140.8|242
1656483900000|2022-06-29 06:25:00|13150.1|13147.3|13151.1|13148.3|13154.6|13151.8|13143.6|13140.8|156
1656484200000|2022-06-29 06:30:00|13151.6|13148.8|13139.1|13136.3|13159.6|13156.8|13139.1|13136.3|185
1656484500000|2022-06-29 06:35:00|13138.1|13135.3|13130.1|13127.3|13142.6|13139.8|13126.1|13123.3|187
1656484800000|2022-06-29 06:40:00|13126.1|13123.3|13121.1|13118.3|13128.6|13125.8|13117.1|13114.3|201
1656485100000|2022-06-29 06:45:00|13121.6|13118.8|13106.1|13103.3|13131.6|13128.8|13103.6|13100.8|372
1656485400000|2022-06-29 06:50:00|13105.6|13102.8|13083.6|13080.8|13106.6|13103.8|13077.6|13074.8|620
1656485700000|2022-06-29 06:55:00|13083.1|13080.3|13084.6|13081.8|13094.1|13091.3|13078.1|13075.3|466
1656486000000|2022-06-29 07:00:00|13083.9|13082.5|13112.4|13111|13112.9|13111.5|13062.9|13061.5|3609
1656486300000|2022-06-29 07:05:00|13114.9|13113.5|13098.4|13097|13137.9|13136.5|13090.4|13089|1353
1656486600000|2022-06-29 07:10:00|13098.9|13097.5|13106.9|13105.5|13113.4|13112|13074.9|13073.5|916
1656486900000|2022-06-29 07:15:00|13106.4|13105|13112.4|13111|13134.9|13133.5|13106.4|13105|821
1656487200000|2022-06-29 07:20:00|13111.9|13110.5|13104.4|13103|13124.4|13123|13088.4|13087|626
1656487500000|2022-06-29 07:25:00|13104.9|13103.5|13098.9|13097.5|13119.4|13118|13092.9|13091.5|487
1656487800000|2022-06-29 07:30:00|13099.4|13098|13069.4|13068|13100.4|13099|13055.9|13054.5|945
1656488100000|2022-06-29 07:35:00|13069.9|13068.5|13080.9|13079.5|13094.4|13093|13063.9|13062.5|563
1656488400000|2022-06-29 07:40:00|13081.4|13080|13086.4|13085|13095.4|13094|13077.9|13076.5|432
1656488700000|2022-06-29 07:45:00|13085.9|13084.5|13075.4|13074|13100.9|13099.5|13066.4|13065|1140
1656489000000|2022-06-29 07:50:00|13075.9|13074.5|13061.4|13060|13084.9|13083.5|13058.4|13057|679
1656489300000|2022-06-29 07:55:00|13061.9|13060.5|13033.9|13032.5|13065.4|13064|13030.4|13029|640
1656489600000|2022-06-29 08:00:00|13033.4|13032|13064.4|13063|13067.9|13066.5|13025.4|13024|945
1656489900000|2022-06-29 08:05:00|13063.9|13062.5|13058.4|13057|13080.9|13079.5|13057.4|13056|1389
1656490200000|2022-06-29 08:10:00|13058.9|13057.5|13045.4|13044|13071.4|13070|13044.9|13043.5|442
1656490500000|2022-06-29 08:15:00|13045.9|13044.5|13046.9|13045.5|13053.9|13052.5|13033.4|13032|409
1656490800000|2022-06-29 08:20:00|13047.4|13046|13056.9|13055.5|13065.4|13064|13042.9|13041.5|454
1656491100000|2022-06-29 08:25:00|13056.4|13055|13059.9|13058.5|13068.9|13067.5|13052.4|13051|312
1656491400000|2022-06-29 08:30:00|13060.4|13059|13062.4|13061|13074.4|13073|13058.9|13057.5|271
1656491700000|2022-06-29 08:35:00|13062.9|13061.5|13074.9|13073.5|13086.9|13085.5|13062.9|13061.5|466
1656492000000|2022-06-29 08:40:00|13074.4|13073|13059.9|13058.5|13076.9|13075.5|13054.4|13053|268
1656492300000|2022-06-29 08:45:00|13060.4|13059|13066.9|13065.5|13076.4|13075|13054.4|13053|240
1656492600000|2022-06-29 08:50:00|13067.4|13066|13069.9|13068.5|13073.9|13072.5|13062.9|13061.5|154
1656492900000|2022-06-29 08:55:00|13070.4|13069|13066.9|13065.5|13080.9|13079.5|13065.4|13064|195
1656493200000|2022-06-29 09:00:00|13066.4|13065|13069.9|13068.5|13071.4|13070|13055.4|13054|307
1656493500000|2022-06-29 09:05:00|13069.4|13068|13067.4|13066|13075.4|13074|13063.9|13062.5|209
1656493800000|2022-06-29 09:10:00|13066.9|13065.5|13061.9|13060.5|13072.9|13071.5|13059.4|13058|218
1656494100000|2022-06-29 09:15:00|13062.4|13061|13058.9|13057.5|13068.9|13067.5|13055.9|13054.5|229
1656494400000|2022-06-29 09:20:00|13058.4|13057|13045.4|13044|13061.4|13060|13044.4|13043|270
1656494700000|2022-06-29 09:25:00|13045.9|13044.5|13045.9|13044.5|13054.4|13053|13041.9|13040.5|469
1656495000000|2022-06-29 09:30:00|13045.4|13044|13031.9|13030.5|13045.9|13044.5|13029.4|13028|389
1656495300000|2022-06-29 09:35:00|13031.4|13030|13023.4|13022|13035.4|13034|13023.4|13022|501
1656495600000|2022-06-29 09:40:00|13022.9|13021.5|13034.9|13033.5|13037.9|13036.5|13021.9|13020.5|548
1656495900000|2022-06-29 09:45:00|13034.4|13033|13032.9|13031.5|13038.4|13037|13007.9|13006.5|1145
1656496200000|2022-06-29 09:50:00|13033.4|13032|13001.9|13000.5|13033.4|13032|12990.9|12989.5|937
1656496500000|2022-06-29 09:55:00|13001.4|13000|12985.9|12984.5|13007.9|13006.5|12981.4|12980|666
1656496800000|2022-06-29 10:00:00|12986.4|12985|13020.9|13019.5|13025.4|13024|12986.4|12985|691
1656497100000|2022-06-29 10:05:00|13020.4|13019|13029.9|13028.5|13037.4|13036|13017.9|13016.5|577
1656497400000|2022-06-29 10:10:00|13030.4|13029|12999.9|12998.5|13030.9|13029.5|12996.9|12995.5|494
1656497700000|2022-06-29 10:15:00|13000.4|12999|12995.9|12994.5|13011.9|13010.5|12991.4|12990|450
1656498000000|2022-06-29 10:20:00|12995.4|12994|12983.9|12982.5|13009.9|13008.5|12982.4|12981|295
1656498300000|2022-06-29 10:25:00|12983.4|12982|12973.9|12972.5|12984.4|12983|12970.4|12969|508
1656498600000|2022-06-29 10:30:00|12974.4|12973|12974.9|12973.5|12979.9|12978.5|12963.9|12962.5|493
1656498900000|2022-06-29 10:35:00|12974.4|12973|12970.9|12969.5|12988.4|12987|12970.4|12969|592
1656499200000|2022-06-29 10:40:00|12971.4|12970|12972.4|12971|12982.4|12981|12969.4|12968|431
1656499500000|2022-06-29 10:45:00|12971.9|12970.5|12977.9|12976.5|12977.9|12976.5|12966.9|12965.5|214
1656499800000|2022-06-29 10:50:00|12977.4|12976|12974.9|12973.5|12984.4|12983|12970.9|12969.5|580
1656500100000|2022-06-29 10:55:00|12974.4|12973|12985.9|12984.5|12991.4|12990|12973.9|12972.5|283
1656500400000|2022-06-29 11:00:00|12986.9|12985.5|12979.9|12978.5|12989.9|12988.5|12973.9|12972.5|264
1656500700000|2022-06-29 11:05:00|12980.4|12979|12983.4|12982|12985.9|12984.5|12973.4|12972|234
1656501000000|2022-06-29 11:10:00|12982.9|12981.5|12967.4|12966|12982.9|12981.5|12959.9|12958.5|332
1656501300000|2022-06-29 11:15:00|12967.9|12966.5|12961.9|12960.5|12967.9|12966.5|12943.4|12942|537
1656501600000|2022-06-29 11:20:00|12962.4|12961|12964.9|12963.5|12965.9|12964.5|12957.4|12956|192
1656501900000|2022-06-29 11:25:00|12965.4|12964|12972.4|12971|12973.4|12972|12964.4|12963|217
1656502200000|2022-06-29 11:30:00|12971.9|12970.5|12977.4|12976|12982.9|12981.5|12970.4|12969|251
1656502500000|2022-06-29 11:35:00|12976.9|12975.5|12989.9|12988.5|12991.4|12990|12970.9|12969.5|339
1656502800000|2022-06-29 11:40:00|12989.4|12988|12991.5|12990.1|12993|12991.6|12987|12985.6|239
1656503100000|2022-06-29 11:45:00|12992|12990.6|13001.5|13000.1|13003|13001.6|12988.5|12987.1|336
1656503400000|2022-06-29 11:50:00|13001|12999.6|13028|13026.6|13030|13028.6|12999|12997.6|497
1656503700000|2022-06-29 11:55:00|13028.5|13027.1|13033.5|13032.1|13043|13041.6|13022.5|13021.1|657
1656504000000|2022-06-29 12:00:00|13032.5|13031.1|13065.5|13064.1|13068|13066.6|13032|13030.6|968
1656504300000|2022-06-29 12:05:00|13066|13064.6|13066|13064.6|13079|13077.6|13063|13061.6|634
1656504600000|2022-06-29 12:10:00|13065.5|13064.1|13072|13070.6|13076|13074.6|13063|13061.6|467
1656504900000|2022-06-29 12:15:00|13071.5|13070.1|13074.5|13073.1|13088.5|13087.1|13069|13067.6|667
1656505200000|2022-06-29 12:20:00|13075|13073.6|13054.5|13053.1|13078.5|13077.1|13054|13052.6|558
1656505500000|2022-06-29 12:25:00|13054|13052.6|13059|13057.6|13062|13060.6|13051.5|13050.1|408
1656505800000|2022-06-29 12:30:00|13058.5|13057.1|13043.5|13042.1|13060.5|13059.1|13028|13026.6|739
1656506100000|2022-06-29 12:35:00|13043|13041.6|13021.5|13020.1|13043|13041.6|13021|13019.6|547
1656506400000|2022-06-29 12:40:00|13023|13021.6|13037.5|13036.1|13039|13037.6|13020|13018.6|206
1656506700000|2022-06-29 12:45:00|13037|13035.6|13041.5|13040.1|13051|13049.6|13028|13026.6|308
1656507000000|2022-06-29 12:50:00|13044|13042.6|13045.5|13044.1|13050|13048.6|13043.5|13042.1|147
1656507300000|2022-06-29 12:55:00|13045|13043.6|13043.5|13042.1|13045.5|13044.1|13030.5|13029.1|223
1656507600000|2022-06-29 13:00:00|13043|13041.6|13047.5|13046.1|13054|13052.6|13038|13036.6|224
1656507900000|2022-06-29 13:05:00|13048|13046.6|13050.5|13049.1|13051|13049.6|13043|13041.6|209
1656508200000|2022-06-29 13:10:00|13051|13049.6|13059|13057.6|13065.5|13064.1|13049|13047.6|360
1656508500000|2022-06-29 13:15:00|13058.5|13057.1|13064.5|13063.1|13066|13064.6|13047|13045.6|274
1656508800000|2022-06-29 13:20:00|13064|13062.6|13065.5|13064.1|13070.5|13069.1|13060.5|13059.1|342
1656509100000|2022-06-29 13:25:00|13066|13064.6|13062|13060.6|13066.5|13065.1|13052|13050.6|256
1656509400000|2022-06-29 13:30:00|13061.5|13060.1|13011.5|13010.1|13070.5|13069.1|13008|13006.6|986
1656509700000|2022-06-29 13:35:00|13011|13009.6|13003.5|13002.1|13028.5|13027.1|13000.5|12999.1|760
1656510000000|2022-06-29 13:40:00|13003|13001.6|13002.5|13001.1|13011.5|13010.1|12988.5|12987.1|647
1656510300000|2022-06-29 13:45:00|13001|12999.6|13003.5|13002.1|13010|13008.6|12979.5|12978.1|873
1656510600000|2022-06-29 13:50:00|13002.5|13001.1|13057.5|13056.1|13065|13063.6|13001|12999.6|989
1656510900000|2022-06-29 13:55:00|13058|13056.6|13039|13037.6|13061|13059.6|13035|13033.6|618
1656511200000|2022-06-29 14:00:00|13038.5|13037.1|13062|13060.6|13074.5|13073.1|13025.5|13024.1|736
1656511500000|2022-06-29 14:05:00|13061.5|13060.1|13051.5|13050.1|13062.5|13061.1|13044.5|13043.1|581
1656511800000|2022-06-29 14:10:00|13051.3|13049.9|13049.8|13048.4|13070.8|13069.4|13045.3|13043.9|404
1656512100000|2022-06-29 14:15:00|13050.3|13048.9|12997.3|12995.9|13054.8|13053.4|12996.8|12995.4|539
1656512400000|2022-06-29 14:20:00|12997.8|12996.4|13006.8|13005.4|13012.3|13010.9|12991.8|12990.4|514
1656512700000|2022-06-29 14:25:00|13006.3|13004.9|13013.8|13012.4|13036.8|13035.4|13003.8|13002.4|598
1656513000000|2022-06-29 14:30:00|13013.3|13011.9|13020.3|13018.9|13042.3|13040.9|13010.3|13008.9|535
1656513300000|2022-06-29 14:35:00|13020.8|13019.4|13014.3|13012.9|13021.3|13019.9|12988.3|12986.9|508
1656513600000|2022-06-29 14:40:00|13014.8|13013.4|13032.3|13030.9|13037.3|13035.9|13009.3|13007.9|345
1656513900000|2022-06-29 14:45:00|13032.8|13031.4|13026.8|13025.4|13044.8|13043.4|13018.8|13017.4|495
1656514200000|2022-06-29 14:50:00|13026.3|13024.9|13018.3|13016.9|13038.3|13036.9|13013.8|13012.4|325
1656514500000|2022-06-29 14:55:00|13018.8|13017.4|13008.3|13006.9|13020.8|13019.4|13001.3|12999.9|321
1656514800000|2022-06-29 15:00:00|13009.3|13007.9|13007.3|13005.9|13014.8|13013.4|13004.3|13002.9|536
1656515100000|2022-06-29 15:05:00|13007.8|13006.4|13013.3|13011.9|13019.8|13018.4|12999.3|12997.9|619
1656515400000|2022-06-29 15:10:00|13012.8|13011.4|13018.3|13016.9|13029.3|13027.9|13011.8|13010.4|322
1656515700000|2022-06-29 15:15:00|13017.8|13016.4|13021.8|13020.4|13035.3|13033.9|13015.8|13014.4|496
1656516000000|2022-06-29 15:20:00|13022.3|13020.9|13009.3|13007.9|13028.8|13027.4|12997.8|12996.4|616
1656516300000|2022-06-29 15:25:00|13009.8|13008.4|13009.8|13008.4|13019.3|13017.9|13003.3|13001.9|909
1656516600000|2022-06-29 15:30:00|13010.3|13008.9|13008.5|13005.7|13024.5|13021.7|12995.5|12992.7|1734
1656516900000|2022-06-29 15:35:00|13009|13006.2|13026|13023.2|13034.5|13031.7|13009|13006.2|856
1656517200000|2022-06-29 15:40:00|13025.5|13022.7|13010.5|13007.7|13033.5|13030.7|13009|13006.2|387
1656517500000|2022-06-29 15:45:00|13011|13008.2|13011|13008.2|13029|13026.2|13008|13005.2|294
1656517800000|2022-06-29 15:50:00|13011.5|13008.7|13024.5|13021.7|13027|13024.2|13008.5|13005.7|106
1656518100000|2022-06-29 15:55:00|13023.5|13020.7|13018.5|13015.7|13024|13021.2|13009.5|13006.7|154
1656518400000|2022-06-29 16:00:00|13019|13016.2|13009|13006.2|13021.5|13018.7|13006.5|13003.7|158
1656518700000|2022-06-29 16:05:00|13008.5|13005.7|12990|12987.2|13011.5|13008.7|12989.5|12986.7|252
1656519000000|2022-06-29 16:10:00|12990.5|12987.7|12983|12980.2|12995|12992.2|12975.5|12972.7|251
1656519300000|2022-06-29 16:15:00|12982.5|12979.7|12987|12984.2|12991.5|12988.7|12977|12974.2|151
1656519600000|2022-06-29 16:20:00|12987.5|12984.7|12975.5|12972.7|12994.5|12991.7|12974.5|12971.7|203
1656519900000|2022-06-29 16:25:00|12975|12972.2|12973|12970.2|12977.5|12974.7|12968|12965.2|251
1656520200000|2022-06-29 16:30:00|12973.5|12970.7|12980|12977.2|12981.5|12978.7|12971.5|12968.7|92
1656520500000|2022-06-29 16:35:00|12979.5|12976.7|12997|12994.2|13000.5|12997.7|12979|12976.2|219
1656520800000|2022-06-29 16:40:00|12996|12993.2|13000|12997.2|13001.5|12998.7|12992.5|12989.7|129
1656521100000|2022-06-29 16:45:00|12999.5|12996.7|12992.5|12989.7|13007.5|13004.7|12989.5|12986.7|107
1656521400000|2022-06-29 16:50:00|12992|12989.2|12997|12994.2|13002.5|12999.7|12991|12988.2|92
1656521700000|2022-06-29 16:55:00|12996.5|12993.7|13003|13000.2|13007.5|13004.7|12991.5|12988.7|90
1656522000000|2022-06-29 17:00:00|13003.5|13000.7|13001|12998.2|13008.5|13005.7|12998.5|12995.7|118
1656522300000|2022-06-29 17:05:00|13001.5|12998.7|13015.5|13012.7|13017|13014.2|12999.5|12996.7|116
1656522600000|2022-06-29 17:10:00|13015|13012.2|12994|12991.2|13021|13018.2|12993.5|12990.7|100
1656522900000|2022-06-29 17:15:00|12994.5|12991.7|12992|12989.2|12997|12994.2|12989.5|12986.7|84
1656523200000|2022-06-29 17:20:00|12991.5|12988.7|12987.5|12984.7|12992|12989.2|12985|12982.2|86
1656523500000|2022-06-29 17:25:00|12987|12984.2|12999|12996.2|13003|13000.2|12981.5|12978.7|163
1656523800000|2022-06-29 17:30:00|12999.5|12996.7|13000|12997.2|13002.5|12999.7|12991.5|12988.7|87
1656524100000|2022-06-29 17:35:00|12999.5|12996.7|13009|13006.2|13011.5|13008.7|12999|12996.2|111
1656524400000|2022-06-29 17:40:00|13009.5|13006.7|13015|13012.2|13016|13013.2|13006.5|13003.7|118
1656524700000|2022-06-29 17:45:00|13015.5|13012.7|13012.5|13009.7|13017|13014.2|13011.5|13008.7|80
1656525000000|2022-06-29 17:50:00|13013|13010.2|13017.5|13014.7|13020|13017.2|13011.5|13008.7|54
1656525300000|2022-06-29 17:55:00|13017|13014.2|13030|13027.2|13030|13027.2|13017|13014.2|111
1656525600000|2022-06-29 18:00:00|13029.5|13026.7|13046|13043.2|13047.5|13044.7|13026|13023.2|197
1656525900000|2022-06-29 18:05:00|13046.5|13043.7|13043.5|13040.7|13049.5|13046.7|13038.5|13035.7|128
1656526200000|2022-06-29 18:10:00|13043|13040.2|13042|13039.2|13045.5|13042.7|13038.5|13035.7|107
1656526500000|2022-06-29 18:15:00|13042.5|13039.7|13044|13041.2|13050.5|13047.7|13041|13038.2|86
1656526800000|2022-06-29 18:20:00|13044.5|13041.7|13035|13032.2|13045|13042.2|13033|13030.2|121
1656527100000|2022-06-29 18:25:00|13035.5|13032.7|13042|13039.2|13044.5|13041.7|13032.5|13029.7|67
1656527400000|2022-06-29 18:30:00|13042.5|13039.7|13033|13030.2|13044|13041.2|13030|13027.2|50
1656527700000|2022-06-29 18:35:00|13032.5|13029.7|13018.5|13015.7|13032.5|13029.7|13018.5|13015.7|122
1656528000000|2022-06-29 18:40:00|13017.5|13014.7|13001.5|12998.7|13021|13018.2|13001.5|12998.7|168
1656528300000|2022-06-29 18:45:00|13002|12999.2|13005|13002.2|13009|13006.2|13000.5|12997.7|79
1656528600000|2022-06-29 18:50:00|13004.5|13001.7|13009|13006.2|13009|13006.2|13000.5|12997.7|67
1656528900000|2022-06-29 18:55:00|13008.5|13005.7|13011|13008.2|13017.5|13014.7|13007|13004.2|93
1656529200000|2022-06-29 19:00:00|13010.5|13007.7|13014|13011.2|13015|13012.2|13004|13001.2|93
1656529500000|2022-06-29 19:05:00|13014.5|13011.7|13024.5|13021.7|13025.5|13022.7|13012|13009.2|86
1656529800000|2022-06-29 19:10:00|13024|13021.2|13021|13018.2|13024.5|13021.7|13015.5|13012.7|72
1656530100000|2022-06-29 19:15:00|13021.5|13018.7|13029.5|13026.7|13038|13035.2|13019|13016.2|165
1656530400000|2022-06-29 19:20:00|13029|13026.2|13033|13030.2|13034|13031.2|13025.5|13022.7|114
1656530700000|2022-06-29 19:25:00|13033.5|13030.7|13041|13038.2|13041.5|13038.7|13029|13026.2|102
1656531000000|2022-06-29 19:30:00|13040.5|13037.7|13014.5|13011.7|13041|13038.2|13013|13010.2|139
1656531300000|2022-06-29 19:35:00|13015|13012.2|13011|13008.2|13018.5|13015.7|13003.5|13000.7|107
1656531600000|2022-06-29 19:40:00|13011.5|13008.7|13008|13005.2|13015|13012.2|13004|13001.2|111
1656531900000|2022-06-29 19:45:00|13008.5|13005.7|13002.5|12999.7|13013.5|13010.7|12997.5|12994.7|155
1656532200000|2022-06-29 19:50:00|13004|13001.2|13004|13001.2|13011.5|13008.7|12993|12990.2|348
1656532500000|2022-06-29 19:55:00|13004.5|13001.7|12997|12994.2|13016|13013.2|12996.5|12993.7|397
1656532800000|2022-06-29 20:00:00|12995.8|12988.8|13003.7|12996.7|13007.9|13000.9|12989.7|12982.7|7
1656533100000|2022-06-29 20:05:00|13004.5|12997.5|13000.9|12993.9|13006.8|12999.8|12997.7|12990.7|0
1656533400000|2022-06-29 20:10:00|13000.1|12993.1|12985|12978|13001.6|12994.6|12984|12977|0
1656533700000|2022-06-29 20:15:00|12984.9|12977.9|12995.1|12988.1|12995.1|12988.1|12984.4|12977.4|0
1656534000000|2022-06-29 20:20:00|12995.9|12988.9|12994.3|12987.3|12999.1|12992.1|12993.5|12986.5|0
1656534300000|2022-06-29 20:25:00|12993.9|12986.9|12995|12988|12999.6|12992.6|12993|12986|0
1656534600000|2022-06-29 20:30:00|12995.4|12988.4|13002.1|12995.1|13002.9|12995.9|12995|12988|0
1656534900000|2022-06-29 20:35:00|13001.3|12994.3|12999.8|12992.8|13001.7|12994.7|12999|12992|0
1656535200000|2022-06-29 20:40:00|13000.2|12993.2|13000|12993|13001.5|12994.5|12999.8|12992.8|0
1656535500000|2022-06-29 20:45:00|13000.7|12993.7|13004.3|12997.3|13004.3|12997.3|13000.7|12993.7|0
1656535800000|2022-06-29 20:50:00|13003.9|12996.9|13000.8|12993.8|13003.9|12996.9|13000|12993|0
1656536100000|2022-06-29 20:55:00|13000|12993|13001|12994|13003|12996|12999.2|12992.2|0
1656536400000|2022-06-29 21:00:00|13001.1|12994.1|13002.5|12995.5|13002.8|12995.8|13001.1|12994.1|0
1656536700000|2022-06-29 21:05:00|13001.9|12994.9|13001.4|12994.4|13002.7|12995.7|13001.2|12994.2|0
1656537000000|2022-06-29 21:10:00|13000.8|12993.8|13000.8|12993.8|13001.4|12994.4|13000.1|12993.1|0
1656537300000|2022-06-29 21:15:00|13001.5|12994.5|13001.5|12994.5|13001.5|12994.5|13000.9|12993.9|0
1656537600000|2022-06-29 21:20:00|13001.1|12994.1|13001.5|12994.5|13001.5|12994.5|13001.1|12994.1|0
1656537900000|2022-06-29 21:25:00|13001.3|12994.3|13001.7|12994.7|13002.2|12995.2|13001.3|12994.3|0
1656538200000|2022-06-29 21:30:00|13001.6|12994.6|13000.3|12993.3|13001.6|12994.6|13000.3|12993.3|0
1656538500000|2022-06-29 21:35:00|13000.4|12993.4|13000.3|12993.3|13001.2|12994.2|13000.3|12993.3|0
1656538800000|2022-06-29 21:40:00|13000.4|12993.4|13001|12994|13001.5|12994.5|13000.3|12993.3|0
1656539100000|2022-06-29 21:45:00|13001.1|12994.1|13000.7|12993.7|13001.1|12994.1|13000.7|12993.7|0
1656539400000|2022-06-29 21:50:00|13001.6|12994.6|13001|12994|13001.6|12994.6|13000.8|12993.8|0
1656539700000|2022-06-29 21:55:00|13000.8|12993.8|13000.4|12993.4|13001.1|12994.1|13000.4|12993.4|0
1656540000000|2022-06-29 22:00:00|13005|12998|12997.8|12990.8|13005.8|12998.8|12996.3|12989.3|0
1656540300000|2022-06-29 22:05:00|12998.5|12991.5|12995.6|12988.6|12999.3|12992.3|12992.7|12985.7|0
1656540600000|2022-06-29 22:10:00|12996|12989|12993.1|12986.1|12996|12989|12992.2|12985.2|0
1656540900000|2022-06-29 22:15:00|12992.3|12985.3|12998.3|12991.3|13000.9|12993.9|12992.3|12985.3|0
1656541200000|2022-06-29 22:20:00|12998.7|12991.7|13001.4|12994.4|13002.2|12995.2|12998.3|12991.3|0
1656541500000|2022-06-29 22:25:00|13002.2|12995.2|13003.9|12996.9|13005.4|12998.4|13002.2|12995.2|0
1656541800000|2022-06-29 22:30:00|13004.3|12997.3|13000.9|12993.9|13004.7|12997.7|12999.7|12992.7|0
1656542100000|2022-06-29 22:35:00|13000.5|12993.5|12998.4|12991.4|13000.5|12993.5|12998.3|12991.3|0
1656542400000|2022-06-29 22:40:00|12998.7|12991.7|12998.3|12991.3|12999.1|12992.1|12997.6|12990.6|0
1656542700000|2022-06-29 22:45:00|12998.7|12991.7|12998.3|12991.3|12999.1|12992.1|12996|12989|0
1656543000000|2022-06-29 22:50:00|12997.6|12990.6|13002.2|12995.2|13003.7|12996.7|12997.6|12990.6|0
1656543300000|2022-06-29 22:55:00|13001.8|12994.8|12998.4|12991.4|13001.8|12994.8|12997.6|12990.6|0
1656543600000|2022-06-29 23:00:00|12998.8|12991.8|12992.3|12985.3|12999.2|12992.2|12991.5|12984.5|0
1656543900000|2022-06-29 23:05:00|12991.5|12984.5|12993|12986|12994.5|12987.5|12991.5|12984.5|0
1656544200000|2022-06-29 23:10:00|12993.8|12986.8|12995|12988|12996.1|12989.1|12993.7|12986.7|0
1656544500000|2022-06-29 23:15:00|12994.2|12987.2|12994.1|12987.1|12996.1|12989.1|12993.1|12986.1|0
1656544800000|2022-06-29 23:20:00|12994.8|12987.8|12984.8|12977.8|12994.8|12987.8|12983.2|12976.2|0
1656545100000|2022-06-29 23:25:00|12985.2|12978.2|12983.7|12976.7|12987.9|12980.9|12982.2|12975.2|0
1656545400000|2022-06-29 23:30:00|12981.8|12974.8|12985.2|12978.2|12985.2|12978.2|12979.1|12972.1|0
1656545700000|2022-06-29 23:35:00|12984.4|12977.4|12986|12979|12988.2|12981.2|12984.4|12977.4|0
1656546000000|2022-06-29 23:40:00|12985.3|12978.3|12988.3|12981.3|12989.1|12982.1|12985.2|12978.2|0
1656546300000|2022-06-29 23:45:00|12989|12982|12989.9|12982.9|12990.6|12983.6|12986.8|12979.8|0
1656546600000|2022-06-29 23:50:00|12989.1|12982.1|12984.9|12977.9|12989.9|12982.9|12984.5|12977.5|0
1656546900000|2022-06-29 23:55:00|12983.7|12976.7|12986.1|12979.1|12987.6|12980.6|12983.7|12976.7|0
1656547200000|2022-06-30 00:00:00|12985.3|12978.3|12980.1|12973.1|12986.8|12979.8|12963.9|12956.9|0
1656547500000|2022-06-30 00:05:00|12980.8|12973.8|12987.7|12980.7|12991.5|12984.5|12980.8|12973.8|0
1656547800000|2022-06-30 00:10:00|12986.9|12979.9|12986.1|12979.1|12988.4|12981.4|12980.8|12973.8|0
1656548100000|2022-06-30 00:15:00|12985.4|12978.4|12989.6|12984.6|12994.1|12989.1|12973.6|12968.6|76
1656548400000|2022-06-30 00:20:00|12989.1|12984.1|12987.1|12982.1|12996.1|12991.1|12983.1|12978.1|26
1656548700000|2022-06-30 00:25:00|12987.6|12982.6|12991.1|12986.1|12996.6|12991.6|12986.6|12981.6|8
1656549000000|2022-06-30 00:30:00|12991.6|12986.6|12990.6|12985.6|13001.6|12996.6|12990.1|12985.1|15
1656549300000|2022-06-30 00:35:00|12991.1|12986.1|12992.6|12987.6|12999.6|12994.6|12990.6|12985.6|9
1656549600000|2022-06-30 00:40:00|12993.1|12988.1|13002.6|12997.6|13008.6|13003.6|12993.1|12988.1|36
1656549900000|2022-06-30 00:45:00|13002.1|12997.1|12990.6|12985.6|13005.1|13000.1|12987.6|12982.6|17
1656550200000|2022-06-30 00:50:00|12990.1|12985.1|12988.6|12983.6|12995.6|12990.6|12987.1|12982.1|15
1656550500000|2022-06-30 00:55:00|12989.1|12984.1|12992.6|12987.6|12994.6|12989.6|12986.6|12981.6|4
1656550800000|2022-06-30 01:00:00|12992.1|12987.1|12978.1|12973.1|12992.1|12987.1|12976.1|12971.1|10
1656551100000|2022-06-30 01:05:00|12978.6|12973.6|12972.6|12967.6|12983.1|12978.1|12972.6|12967.6|13
1656551400000|2022-06-30 01:10:00|12973.1|12968.1|12968.6|12963.6|12974.1|12969.1|12963.1|12958.1|13
1656551700000|2022-06-30 01:15:00|12968.1|12963.1|12959.1|12954.1|12968.1|12963.1|12953.6|12948.6|38
1656552000000|2022-06-30 01:20:00|12960.6|12955.6|12960.6|12955.6|12967.1|12962.1|12954.6|12949.6|19
1656552300000|2022-06-30 01:25:00|12961.1|12956.1|12960.6|12955.6|12963.6|12958.6|12956.6|12951.6|11
1656552600000|2022-06-30 01:30:00|12961.1|12956.1|12976.6|12971.6|12979.6|12974.6|12960.1|12955.1|40
1656552900000|2022-06-30 01:35:00|12976.1|12971.1|12981.6|12976.6|12988.1|12983.1|12972.6|12967.6|53
1656553200000|2022-06-30 01:40:00|12981.1|12976.1|12978.6|12973.6|12981.6|12976.6|12970.1|12965.1|10
1656553500000|2022-06-30 01:45:00|12979.1|12974.1|12976.6|12971.6|12985.1|12980.1|12975.6|12970.6|16
1656553800000|2022-06-30 01:50:00|12977.1|12972.1|12974.1|12969.1|12984.1|12979.1|12972.6|12967.6|12
1656554100000|2022-06-30 01:55:00|12974.6|12969.6|12960.6|12955.6|12974.6|12969.6|12959.6|12954.6|30
1656554400000|2022-06-30 02:00:00|12961.1|12956.1|12972.1|12967.1|12972.6|12967.6|12961.1|12956.1|13
1656554700000|2022-06-30 02:05:00|12971.6|12966.6|12975.6|12970.6|12975.6|12970.6|12966.6|12961.6|12
1656555000000|2022-06-30 02:10:00|12976.1|12971.1|12979.1|12974.1|12983.6|12978.6|12972.6|12967.6|23
1656555300000|2022-06-30 02:15:00|12978.6|12973.6|12978.6|12973.6|12980.6|12975.6|12976.1|12971.1|7
1656555600000|2022-06-30 02:20:00|12978.1|12973.1|12987.1|12982.1|12989.6|12984.6|12977.6|12972.6|12
1656555900000|2022-06-30 02:25:00|12986.6|12981.6|12992.6|12987.6|12997.6|12992.6|12985.1|12980.1|26
1656556200000|2022-06-30 02:30:00|12993.1|12988.1|12983.1|12978.1|12996.1|12991.1|12983.1|12978.1|21
1656556500000|2022-06-30 02:35:00|12983.6|12978.6|12982.6|12977.6|12986.6|12981.6|12979.6|12974.6|28
1656556800000|2022-06-30 02:40:00|12982.1|12977.1|12983.6|12978.6|12985.1|12980.1|12978.6|12973.6|6
1656557100000|2022-06-30 02:45:00|12984.1|12979.1|12971.6|12966.6|12987.6|12982.6|12970.1|12965.1|8
1656557400000|2022-06-30 02:50:00|12972.1|12967.1|12975.1|12970.1|12977.6|12972.6|12970.6|12965.6|4
1656557700000|2022-06-30 02:55:00|12975.6|12970.6|12986.6|12981.6|12987.1|12982.1|12975.1|12970.1|7
1656558000000|2022-06-30 03:00:00|12987.1|12982.1|12990.6|12985.6|12991.6|12986.6|12986.6|12981.6|2
1656558300000|2022-06-30 03:05:00|12991.1|12986.1|12986.1|12981.1|12993.1|12988.1|12982.1|12977.1|14
1656558600000|2022-06-30 03:10:00|12987.6|12982.6|12985.6|12980.6|12989.6|12984.6|12984.1|12979.1|9
1656558900000|2022-06-30 03:15:00|12985.1|12980.1|12986.6|12981.6|12992.1|12987.1|12982.1|12977.1|5
1656559200000|2022-06-30 03:20:00|12986.1|12981.1|12988.6|12983.6|12989.6|12984.6|12983.6|12978.6|7
1656559500000|2022-06-30 03:25:00|12988.1|12983.1|12984.6|12979.6|12989.1|12984.1|12982.6|12977.6|0
1656559800000|2022-06-30 03:30:00|12984.1|12979.1|12975.6|12970.6|12986.6|12981.6|12973.6|12968.6|6
1656560100000|2022-06-30 03:35:00|12976.1|12971.1|12970.6|12965.6|12979.6|12974.6|12968.1|12963.1|14
1656560400000|2022-06-30 03:40:00|12970.1|12965.1|12968.6|12963.6|12971.1|12966.1|12966.1|12961.1|8
1656560700000|2022-06-30 03:45:00|12968.1|12963.1|12955.6|12950.6|12971.1|12966.1|12953.6|12948.6|20
1656561000000|2022-06-30 03:50:00|12956.1|12951.1|12958.1|12953.1|12959.1|12954.1|12954.1|12949.1|5
1656561300000|2022-06-30 03:55:00|12957.6|12952.6|12957.1|12952.1|12960.1|12955.1|12954.1|12949.1|13
1656561600000|2022-06-30 04:00:00|12956.6|12951.6|12956.1|12951.1|12958.6|12953.6|12951.6|12946.6|9
1656561900000|2022-06-30 04:05:00|12956.6|12951.6|12957.6|12952.6|12961.1|12956.1|12956.6|12951.6|8
1656562200000|2022-06-30 04:10:00|12958.1|12953.1|12960.6|12955.6|12962.1|12957.1|12955.6|12950.6|6
1656562500000|2022-06-30 04:15:00|12961.1|12956.1|12965.1|12960.1|12965.1|12960.1|12959.1|12954.1|4
1656562800000|2022-06-30 04:20:00|12964.6|12959.6|12966.6|12961.6|12968.6|12963.6|12960.1|12955.1|8
1656563100000|2022-06-30 04:25:00|12967.1|12962.1|12965.1|12960.1|12968.1|12963.1|12964.6|12959.6|4
1656563400000|2022-06-30 04:30:00|12965.6|12960.6|12962.1|12957.1|12968.6|12963.6|12958.6|12953.6|9
1656563700000|2022-06-30 04:35:00|12961.1|12956.1|12957.6|12952.6|12962.6|12957.6|12953.6|12948.6|10
1656564000000|2022-06-30 04:40:00|12958.1|12953.1|12965.6|12960.6|12967.6|12962.6|12958.1|12953.1|1
1656564300000|2022-06-30 04:45:00|12966.1|12961.1|12961.6|12956.6|12967.6|12962.6|12961.1|12956.1|1
1656564600000|2022-06-30 04:50:00|12962.1|12957.1|12961.6|12956.6|12964.1|12959.1|12961.1|12956.1|3
1656564900000|2022-06-30 04:55:00|12961.1|12956.1|12961.6|12956.6|12963.1|12958.1|12957.6|12952.6|10
1656565200000|2022-06-30 05:00:00|12961.1|12956.1|12960.6|12955.6|12968.1|12963.1|12955.1|12950.1|20
1656565500000|2022-06-30 05:05:00|12961.1|12956.1|12956.6|12951.6|12961.1|12956.1|12953.1|12948.1|12
1656565800000|2022-06-30 05:10:00|12957.1|12952.1|12955.6|12950.6|12959.1|12954.1|12950.1|12945.1|13
1656566100000|2022-06-30 05:15:00|12955.1|12950.1|12949.1|12944.1|12960.1|12955.1|12949.1|12944.1|14
1656566400000|2022-06-30 05:20:00|12948.6|12943.6|12937.1|12932.1|12949.6|12944.6|12936.1|12931.1|33
1656566700000|2022-06-30 05:25:00|12937.6|12932.6|12924.6|12919.6|12939.1|12934.1|12910.1|12905.1|134
1656567000000|2022-06-30 05:30:00|12924.1|12919.1|12911.1|12906.1|12925.6|12920.6|12908.1|12903.1|74
1656567300000|2022-06-30 05:35:00|12910.6|12905.6|12904.6|12899.6|12911.6|12906.6|12894.6|12889.6|65
1656567600000|2022-06-30 05:40:00|12905.1|12900.1|12897.6|12892.6|12907.6|12902.6|12892.6|12887.6|23
1656567900000|2022-06-30 05:45:00|12898.1|12893.1|12903.6|12898.6|12911.6|12906.6|12898.1|12893.1|52
1656568200000|2022-06-30 05:50:00|12904.1|12899.1|12893.6|12888.6|12909.1|12904.1|12892.1|12887.1|153
1656568500000|2022-06-30 05:55:00|12893.1|12888.1|12902.1|12897.1|12903.6|12898.6|12890.6|12885.6|73
1656568800000|2022-06-30 06:00:00|12901|12898.2|12873|12870.2|12910|12907.2|12872.5|12869.7|439
1656569100000|2022-06-30 06:05:00|12873.5|12870.7|12847|12844.2|12873.5|12870.7|12844|12841.2|530
1656569400000|2022-06-30 06:10:00|12845.5|12842.7|12862.5|12859.7|12869.5|12866.7|12839.5|12836.7|489
1656569700000|2022-06-30 06:15:00|12863|12860.2|12860|12857.2|12869|12866.2|12853|12850.2|219
1656570000000|2022-06-30 06:20:00|12859|12856.2|12864|12861.2|12866.5|12863.7|12853|12850.2|154
1656570300000|2022-06-30 06:25:00|12864.5|12861.7|12843|12840.2|12865.5|12862.7|12839.5|12836.7|161
1656570600000|2022-06-30 06:30:00|12842.5|12839.7|12825|12822.2|12845|12842.2|12822|12819.2|676
1656570900000|2022-06-30 06:35:00|12824.5|12821.7|12823.5|12820.7|12828.5|12825.7|12793|12790.2|625
1656571200000|2022-06-30 06:40:00|12825.5|12822.7|12806|12803.2|12827.5|12824.7|12802|12799.2|326
1656571500000|2022-06-30 06:45:00|12806.5|12803.7|12819.5|12816.7|12825|12822.2|12806|12803.2|385
1656571800000|2022-06-30 06:50:00|12820|12817.2|12803|12800.2|12829|12826.2|12790|12787.2|674
1656572100000|2022-06-30 06:55:00|12804.5|12801.7|12806.5|12803.7|12810.5|12807.7|12799.5|12796.7|373
1656572400000|2022-06-30 07:00:00|12805.8|12804.4|12759.3|12757.9|12813.3|12811.9|12756.3|12754.9|2106
1656572700000|2022-06-30 07:05:00|12758.3|12756.9|12752.3|12750.9|12764.3|12762.9|12727.8|12726.4|1656
1656573000000|2022-06-30 07:10:00|12751.8|12750.4|12712.3|12710.9|12768.3|12766.9|12700.8|12699.4|1425
1656573300000|2022-06-30 07:15:00|12712.8|12711.4|12681.8|12680.4|12712.8|12711.4|12667.3|12665.9|1933
1656573600000|2022-06-30 07:20:00|12682.3|12680.9|12691.3|12689.9|12703.3|12701.9|12665.8|12664.4|1487
1656573900000|2022-06-30 07:25:00|12690.8|12689.4|12698.8|12697.4|12731.3|12729.9|12685.3|12683.9|1929
1656574200000|2022-06-30 07:30:00|12698.3|12696.9|12740.3|12738.9|12740.3|12738.9|12678.3|12676.9|1078
1656574500000|2022-06-30 07:35:00|12740.8|12739.4|12712.3|12710.9|12743.8|12742.4|12705.8|12704.4|805
1656574800000|2022-06-30 07:40:00|12712.1|12710.7|12736.1|12734.7|12741.6|12740.2|12712.1|12710.7|703
1656575100000|2022-06-30 07:45:00|12736.6|12735.2|12768.1|12766.7|12768.6|12767.2|12724.6|12723.2|723
1656575400000|2022-06-30 07:50:00|12768.6|12767.2|12747.1|12745.7|12773.6|12772.2|12745.1|12743.7|817
1656575700000|2022-06-30 07:55:00|12745.1|12743.7|12730.1|12728.7|12745.1|12743.7|12725.1|12723.7|1131
1656576000000|2022-06-30 08:00:00|12728.1|12726.7|12768.1|12766.7|12769.6|12768.2|12727.1|12725.7|640
1656576300000|2022-06-30 08:05:00|12767.6|12766.2|12757.6|12756.2|12783.1|12781.7|12750.6|12749.2|775
1656576600000|2022-06-30 08:10:00|12756.6|12755.2|12759.6|12758.2|12769.1|12767.7|12751.1|12749.7|384
1656576900000|2022-06-30 08:15:00|12759.1|12757.7|12737.6|12736.2|12762.6|12761.2|12736.1|12734.7|522
1656577200000|2022-06-30 08:20:00|12738.1|12736.7|12728.1|12726.7|12745.6|12744.2|12727.1|12725.7|562
1656577500000|2022-06-30 08:25:00|12728.6|12727.2|12710.1|12708.7|12734.1|12732.7|12706.6|12705.2|617
1656577800000|2022-06-30 08:30:00|12709.6|12708.2|12696.1|12694.7|12720.1|12718.7|12693.6|12692.2|749
1656578100000|2022-06-30 08:35:00|12695.6|12694.2|12741.1|12739.7|12754.1|12752.7|12690.1|12688.7|2497
1656578400000|2022-06-30 08:40:00|12740.6|12739.2|12768.1|12766.7|12773.6|12772.2|12725.1|12723.7|974
1656578700000|2022-06-30 08:45:00|12767.6|12766.2|12737.1|12735.7|12768.1|12766.7|12728.6|12727.2|527
1656579000000|2022-06-30 08:50:00|12736.6|12735.2|12745.1|12743.7|12753.6|12752.2|12732.1|12730.7|519
1656579300000|2022-06-30 08:55:00|12745.6|12744.2|12733.1|12731.7|12752.6|12751.2|12732.1|12730.7|351
1656579600000|2022-06-30 09:00:00|12733.6|12732.2|12719.1|12717.7|12741.1|12739.7|12713.6|12712.2|506
1656579900000|2022-06-30 09:05:00|12720.1|12718.7|12705.6|12704.2|12731.1|12729.7|12705.1|12703.7|393
1656580200000|2022-06-30 09:10:00|12705.1|12703.7|12679.1|12677.7|12705.1|12703.7|12678.1|12676.7|525
1656580500000|2022-06-30 09:15:00|12680.1|12678.7|12681.1|12679.7|12689.6|12688.2|12675.1|12673.7|560
1656580800000|2022-06-30 09:20:00|12681.6|12680.2|12679.6|12678.2|12686.6|12685.2|12675.6|12674.2|475
1656581100000|2022-06-30 09:25:00|12679.1|12677.7|12669.1|12667.7|12683.6|12682.2|12668.1|12666.7|480
1656581400000|2022-06-30 09:30:00|12668.6|12667.2|12690.1|12688.7|12692.6|12691.2|12660.6|12659.2|988
1656581700000|2022-06-30 09:35:00|12689.6|12688.2|12696.6|12695.2|12697.6|12696.2|12676.1|12674.7|884
1656582000000|2022-06-30 09:40:00|12697.1|12695.7|12695.1|12693.7|12704.6|12703.2|12690.1|12688.7|556
1656582300000|2022-06-30 09:45:00|12695.6|12694.2|12687.1|12685.7|12703.6|12702.2|12685.6|12684.2|347
1656582600000|2022-06-30 09:50:00|12686.6|12685.2|12696.1|12694.7|12698.1|12696.7|12679.6|12678.2|296
1656582900000|2022-06-30 09:55:00|12695.6|12694.2|12722.1|12720.7|12727.1|12725.7|12695.1|12693.7|455
1656583200000|2022-06-30 10:00:00|12721.6|12720.2|12714.1|12712.7|12733.6|12732.2|12712.1|12710.7|551
1656583500000|2022-06-30 10:05:00|12714.6|12713.2|12703.1|12701.7|12717.1|12715.7|12692.1|12690.7|687
1656583800000|2022-06-30 10:10:00|12702.6|12701.2|12687.6|12686.2|12711.1|12709.7|12684.6|12683.2|255
1656584100000|2022-06-30 10:15:00|12687.1|12685.7|12697.1|12695.7|12698.1|12696.7|12686.6|12685.2|225
1656584400000|2022-06-30 10:20:00|12697.6|12696.2|12712.1|12710.7|12712.6|12711.2|12696.1|12694.7|230
1656584700000|2022-06-30 10:25:00|12711.6|12710.2|12683.6|12682.2|12712.1|12710.7|12683.1|12681.7|282
1656585000000|2022-06-30 10:30:00|12683.1|12681.7|12682.1|12680.7|12687.1|12685.7|12680.6|12679.2|305
1656585300000|2022-06-30 10:35:00|12681.6|12680.2|12656.6|12655.2|12682.1|12680.7|12652.1|12650.7|821
1656585600000|2022-06-30 10:40:00|12656.1|12654.7|12658.6|12657.2|12658.6|12657.2|12646.1|12644.7|347
1656585900000|2022-06-30 10:45:00|12658.1|12656.7|12641.1|12639.7|12658.1|12656.7|12638.6|12637.2|325
1656586200000|2022-06-30 10:50:00|12640.6|12639.2|12653.1|12651.7|12657.6|12656.2|12637.1|12635.7|509
1656586500000|2022-06-30 10:55:00|12653.6|12652.2|12665.1|12663.7|12665.6|12664.2|12651.1|12649.7|263
1656586800000|2022-06-30 11:00:00|12665.6|12664.2|12640.6|12639.2|12668.1|12666.7|12635.6|12634.2|479
1656587100000|2022-06-30 11:05:00|12640.1|12638.7|12648.1|12646.7|12653.6|12652.2|12639.6|12638.2|363
1656587400000|2022-06-30 11:10:00|12650.1|12648.7|12649.1|12647.7|12652.1|12650.7|12639.6|12638.2|272
1656587700000|2022-06-30 11:15:00|12648.6|12647.2|12638.1|12636.7|12652.6|12651.2|12632.1|12630.7|452
1656588000000|2022-06-30 11:20:00|12637.6|12636.2|12635.1|12633.7|12643.1|12641.7|12632.6|12631.2|320
1656588300000|2022-06-30 11:25:00|12635.6|12634.2|12646.6|12645.2|12651.1|12649.7|12631.6|12630.2|306
1656588600000|2022-06-30 11:30:00|12646.1|12644.7|12632.1|12630.7|12646.1|12644.7|12627.1|12625.7|636
1656588900000|2022-06-30 11:35:00|12631.6|12630.2|12622.1|12620.7|12635.6|12634.2|12618.6|12617.2|353
1656589200000|2022-06-30 11:40:00|12622.7|12621.3|12638.7|12637.3|12642.2|12640.8|12621.7|12620.3|340
1656589500000|2022-06-30 11:45:00|12639.2|12637.8|12644.7|12643.3|12648.7|12647.3|12632.7|12631.3|548
1656589800000|2022-06-30 11:50:00|12644.2|12642.8|12642.2|12640.8|12645.2|12643.8|12632.2|12630.8|388
1656590100000|2022-06-30 11:55:00|12642.7|12641.3|12650.7|12649.3|12653.2|12651.8|12640.7|12639.3|215
1656590400000|2022-06-30 12:00:00|12650.2|12648.8|12667.7|12666.3|12670.7|12669.3|12647.2|12645.8|455
1656590700000|2022-06-30 12:05:00|12667.2|12665.8|12655.7|12654.3|12667.2|12665.8|12650.2|12648.8|520
1656591000000|2022-06-30 12:10:00|12656.2|12654.8|12668.2|12666.8|12668.2|12666.8|12652.7|12651.3|270
1656591300000|2022-06-30 12:15:00|12668.7|12667.3|12664.7|12663.3|12676.2|12674.8|12661.7|12660.3|302
1656591600000|2022-06-30 12:20:00|12664.2|12662.8|12676.2|12674.8|12679.2|12677.8|12663.7|12662.3|337
1656591900000|2022-06-30 12:25:00|12676.7|12675.3|12675.2|12673.8|12691.7|12690.3|12673.2|12671.8|415
1656592200000|2022-06-30 12:30:00|12674.7|12673.3|12710.7|12709.3|12711.7|12710.3|12673.7|12672.3|1024
1656592500000|2022-06-30 12:35:00|12711.2|12709.8|12701.7|12700.3|12720.2|12718.8|12699.7|12698.3|676
1656592800000|2022-06-30 12:40:00|12702.2|12700.8|12709.2|12707.8|12710.7|12709.3|12690.2|12688.8|475
1656593100000|2022-06-30 12:45:00|12709.7|12708.3|12706.7|12705.3|12723.7|12722.3|12703.7|12702.3|317
1656593400000|2022-06-30 12:50:00|12707.2|12705.8|12687.7|12686.3|12709.7|12708.3|12682.7|12681.3|398
1656593700000|2022-06-30 12:55:00|12687.2|12685.8|12660.7|12659.3|12687.7|12686.3|12660.7|12659.3|530
1656594000000|2022-06-30 13:00:00|12661.2|12659.8|12677.7|12676.3|12678.2|12676.8|12655.7|12654.3|350
1656594300000|2022-06-30 13:05:00|12678.2|12676.8|12691.2|12689.8|12696.2|12694.8|12671.2|12669.8|371
1656594600000|2022-06-30 13:10:00|12690.7|12689.3|12685.7|12684.3|12690.7|12689.3|12681.7|12680.3|215
1656594900000|2022-06-30 13:15:00|12685.2|12683.8|12696.7|12695.3|12699.7|12698.3|12678.2|12676.8|239
1656595200000|2022-06-30 13:20:00|12697.2|12695.8|12686.7|12685.3|12698.2|12696.8|12681.2|12679.8|178
1656595500000|2022-06-30 13:25:00|12686.2|12684.8|12690.2|12688.8|12693.2|12691.8|12677.7|12676.3|317
1656595800000|2022-06-30 13:30:00|12690.7|12689.3|12670.7|12669.3|12707.7|12706.3|12657.7|12656.3|1044
1656596100000|2022-06-30 13:35:00|12670.2|12668.8|12647.7|12646.3|12676.2|12674.8|12645.7|12644.3|881
1656596400000|2022-06-30 13:40:00|12647.2|12645.8|12651.2|12649.8|12663.7|12662.3|12642.7|12641.3|723
1656596700000|2022-06-30 13:45:00|12650.7|12649.3|12649.7|12648.3|12661.2|12659.8|12641.2|12639.8|556
1656597000000|2022-06-30 13:50:00|12649.2|12647.8|12628.7|12627.3|12655.7|12654.3|12622.2|12620.8|663
1656597300000|2022-06-30 13:55:00|12628.2|12626.8|12632.2|12630.8|12640.7|12639.3|12617.2|12615.8|662
1656597600000|2022-06-30 14:00:00|12631.7|12630.3|12624.7|12623.3|12641.2|12639.8|12620.2|12618.8|740
1656597900000|2022-06-30 14:05:00|12624.2|12622.8|12629.2|12627.8|12633.2|12631.8|12618.2|12616.8|760
1656598200000|2022-06-30 14:10:00|12629.6|12628.2|12658.6|12657.2|12658.6|12657.2|12627.6|12626.2|827
1656598500000|2022-06-30 14:15:00|12657.6|12656.2|12658.1|12656.7|12670.6|12669.2|12649.6|12648.2|719
1656598800000|2022-06-30 14:20:00|12658.6|12657.2|12655.6|12654.2|12661.6|12660.2|12645.1|12643.7|502
1656599100000|2022-06-30 14:25:00|12655.1|12653.7|12652.1|12650.7|12664.1|12662.7|12643.1|12641.7|452
1656599400000|2022-06-30 14:30:00|12651.6|12650.2|12703.1|12701.7|12703.6|12702.2|12647.6|12646.2|783
1656599700000|2022-06-30 14:35:00|12703.6|12702.2|12690.6|12689.2|12709.6|12708.2|12690.6|12689.2|677
1656600000000|2022-06-30 14:40:00|12690.1|12688.7|12693.6|12692.2|12703.6|12702.2|12684.1|12682.7|555
1656600300000|2022-06-30 14:45:00|12694.1|12692.7|12707.1|12705.7|12712.1|12710.7|12693.6|12692.2|527
1656600600000|2022-06-30 14:50:00|12707.6|12706.2|12724.6|12723.2|12729.6|12728.2|12705.1|12703.7|809
1656600900000|2022-06-30 14:55:00|12725.1|12723.7|12738.1|12736.7|12744.6|12743.2|12719.1|12717.7|928
1656601200000|2022-06-30 15:00:00|12738.6|12737.2|12724.1|12722.7|12738.6|12737.2|12716.1|12714.7|747
1656601500000|2022-06-30 15:05:00|12724.6|12723.2|12760.1|12758.7|12763.1|12761.7|12724.1|12722.7|837
1656601800000|2022-06-30 15:10:00|12759.6|12758.2|12774.1|12772.7|12778.6|12777.2|12754.6|12753.2|1282
1656602100000|2022-06-30 15:15:00|12773.6|12772.2|12778.1|12776.7|12791.1|12789.7|12773.1|12771.7|832
1656602400000|2022-06-30 15:20:00|12777.6|12776.2|12796.1|12794.7|12796.6|12795.2|12776.6|12775.2|1298
1656602700000|2022-06-30 15:25:00|12795.6|12794.2|12782.1|12780.7|12814.6|12813.2|12779.1|12777.7|2877
1656603000000|2022-06-30 15:30:00|12782.8|12780|12790.3|12787.5|12800.3|12797.5|12782.8|12780|2838
1656603300000|2022-06-30 15:35:00|12789.3|12786.5|12808.3|12805.5|12808.3|12805.5|12782.3|12779.5|1192
1656603600000|2022-06-30 15:40:00|12807.8|12805|12813.8|12811|12817.8|12815|12803.8|12801|512
1656603900000|2022-06-30 15:45:00|12814.3|12811.5|12814.3|12811.5|12822.8|12820|12809.3|12806.5|410
1656604200000|2022-06-30 15:50:00|12813.8|12811|12814.3|12811.5|12816.3|12813.5|12806.3|12803.5|315
1656604500000|2022-06-30 15:55:00|12813.3|12810.5|12819.8|12817|12823.8|12821|12803.3|12800.5|291
1656604800000|2022-06-30 16:00:00|12819.3|12816.5|12811.8|12809|12819.8|12817|12806.3|12803.5|249
1656605100000|2022-06-30 16:05:00|12812.3|12809.5|12794.3|12791.5|12812.3|12809.5|12792.8|12790|328
1656605400000|2022-06-30 16:10:00|12793.8|12791|12802.8|12800|12803.8|12801|12789.8|12787|240
1656605700000|2022-06-30 16:15:00|12803.3|12800.5|12805.3|12802.5|12810.8|12808|12793.8|12791|192
1656606000000|2022-06-30 16:20:00|12804.8|12802|12830.8|12828|12832.3|12829.5|12801.3|12798.5|293
1656606300000|2022-06-30 16:25:00|12830.3|12827.5|12846.8|12844|12848.3|12845.5|12829.3|12826.5|342
1656606600000|2022-06-30 16:30:00|12846.3|12843.5|12852.3|12849.5|12863.3|12860.5|12844.8|12842|416
1656606900000|2022-06-30 16:35:00|12852.8|12850|12833.8|12831|12854.3|12851.5|12830.8|12828|262
1656607200000|2022-06-30 16:40:00|12834.3|12831.5|12835.8|12833|12840.3|12837.5|12824.3|12821.5|180
1656607500000|2022-06-30 16:45:00|12836.3|12833.5|12825.8|12823|12843.3|12840.5|12825.3|12822.5|185
1656607800000|2022-06-30 16:50:00|12826.3|12823.5|12836.8|12834|12837.3|12834.5|12819.3|12816.5|188
1656608100000|2022-06-30 16:55:00|12837.3|12834.5|12833.8|12831|12841.3|12838.5|12830.3|12827.5|105
1656608400000|2022-06-30 17:00:00|12834.3|12831.5|12837.3|12834.5|12846.8|12844|12833.3|12830.5|159
1656608700000|2022-06-30 17:05:00|12836.8|12834|12809.8|12807|12837.8|12835|12808.3|12805.5|237
1656609000000|2022-06-30 17:10:00|12810.3|12807.5|12786.3|12783.5|12812.3|12809.5|12782.3|12779.5|327
1656609300000|2022-06-30 17:15:00|12786.8|12784|12791.8|12789|12792.3|12789.5|12783.3|12780.5|83
1656609600000|2022-06-30 17:20:00|12792.3|12789.5|12806.8|12804|12806.8|12804|12787.3|12784.5|118
1656609900000|2022-06-30 17:25:00|12806.3|12803.5|12810.8|12808|12812.8|12810|12803.3|12800.5|111
1656610200000|2022-06-30 17:30:00|12811.3|12808.5|12809.8|12807|12814.8|12812|12805.3|12802.5|156
1656610500000|2022-06-30 17:35:00|12809.3|12806.5|12816.8|12814|12819.3|12816.5|12809.3|12806.5|94
1656610800000|2022-06-30 17:40:00|12817.3|12814.5|12805.3|12802.5|12828.8|12826|12805.3|12802.5|216
1656611100000|2022-06-30 17:45:00|12805.8|12803|12831.8|12829|12832.8|12830|12805.8|12803|229
1656611400000|2022-06-30 17:50:00|12831.3|12828.5|12836.3|12833.5|12843.3|12840.5|12826.8|12824|167
1656611700000|2022-06-30 17:55:00|12836.8|12834|12829.8|12827|12836.8|12834|12821.3|12818.5|109
1656612000000|2022-06-30 18:00:00|12830.3|12827.5|12835.8|12833|12837.3|12834.5|12825.3|12822.5|94
1656612300000|2022-06-30 18:05:00|12835.3|12832.5|12821.3|12818.5|12839.8|12837|12816.8|12814|271
1656612600000|2022-06-30 18:10:00|12820.8|12818|12820.3|12817.5|12833.3|12830.5|12818.3|12815.5|88
1656612900000|2022-06-30 18:15:00|12819.8|12817|12836.8|12834|12838.3|12835.5|12815.3|12812.5|154
1656613200000|2022-06-30 18:20:00|12836.3|12833.5|12813.3|12810.5|12838.8|12836|12812.8|12810|168
1656613500000|2022-06-30 18:25:00|12812.8|12810|12817.8|12815|12821.8|12819|12802.3|12799.5|224
1656613800000|2022-06-30 18:30:00|12818.3|12815.5|12817.8|12815|12824.3|12821.5|12813.3|12810.5|64
1656614100000|2022-06-30 18:35:00|12818.3|12815.5|12818.8|12816|12822.3|12819.5|12811.8|12809|51
1656614400000|2022-06-30 18:40:00|12819.8|12817|12791.8|12789|12819.8|12817|12790.8|12788|238
1656614700000|2022-06-30 18:45:00|12792.3|12789.5|12797.8|12795|12803.8|12801|12789.3|12786.5|141
1656615000000|2022-06-30 18:50:00|12798.3|12795.5|12787.8|12785|12800.3|12797.5|12781.3|12778.5|100
1656615300000|2022-06-30 18:55:00|12787.3|12784.5|12788.8|12786|12792.3|12789.5|12782.3|12779.5|61
1656615600000|2022-06-30 19:00:00|12789.3|12786.5|12792.8|12790|12798.8|12796|12786.3|12783.5|129
1656615900000|2022-06-30 19:05:00|12793.3|12790.5|12768.3|12765.5|12793.3|12790.5|12768.3|12765.5|249
1656616200000|2022-06-30 19:10:00|12767.8|12765|12773.8|12771|12775.3|12772.5|12766.3|12763.5|143
1656616500000|2022-06-30 19:15:00|12773.3|12770.5|12766.8|12764|12773.3|12770.5|12759.3|12756.5|215
1656616800000|2022-06-30 19:20:00|12767.3|12764.5|12780.8|12778|12781.3|12778.5|12766.8|12764|113
1656617100000|2022-06-30 19:25:00|12780.3|12777.5|12800.3|12797.5|12803.3|12800.5|12778.3|12775.5|171
1656617400000|2022-06-30 19:30:00|12800.8|12798|12820.8|12818|12821.8|12819|12797.3|12794.5|232
1656617700000|2022-06-30 19:35:00|12820.3|12817.5|12818.8|12816|12834.8|12832|12813.8|12811|187
1656618000000|2022-06-30 19:40:00|12818.3|12815.5|12801.8|12799|12824.8|12822|12794.8|12792|231
1656618300000|2022-06-30 19:45:00|12801.3|12798.5|12811.3|12808.5|12829.8|12827|12797.8|12795|229
1656618600000|2022-06-30 19:50:00|12807.8|12805|12786.8|12784|12827.8|12825|12779.8|12777|555
1656618900000|2022-06-30 19:55:00|12787.3|12784.5|12844.3|12841.5|12845.3|12842.5|12780.8|12778|326
1656619200000|2022-06-30 20:00:00|12841.3|12834.3|12814.7|12807.7|12841.3|12834.3|12798.3|12791.3|1
1656619500000|2022-06-30 20:05:00|12814.3|12807.3|12807.8|12800.8|12816.3|12809.3|12796.3|12789.3|35
1656619800000|2022-06-30 20:10:00|12808.6|12801.6|12803.2|12796.2|12821.4|12814.4|12802.4|12795.4|0
1656620100000|2022-06-30 20:15:00|12802.8|12795.8|12816.3|12809.3|12816.9|12809.9|12799|12792|0
1656620400000|2022-06-30 20:20:00|12816.4|12809.4|12818.2|12811.2|12822.3|12815.3|12814.4|12807.4|0
1656620700000|2022-06-30 20:25:00|12818.9|12811.9|12822.8|12815.8|12828.5|12821.5|12816.7|12809.7|0
1656621000000|2022-06-30 20:30:00|12821.7|12814.7|12822.8|12815.8|12822.8|12815.8|12813.7|12806.7|0
1656621300000|2022-06-30 20:35:00|12822.7|12815.7|12815.8|12808.8|12822.8|12815.8|12812.7|12805.7|0
1656621600000|2022-06-30 20:40:00|12815.4|12808.4|12818.7|12811.7|12819.4|12812.4|12814.1|12807.1|0
1656621900000|2022-06-30 20:45:00|12818.3|12811.3|12818.7|12811.7|12820.4|12813.4|12812.6|12805.6|0
1656622200000|2022-06-30 20:50:00|12817.2|12810.2|12811.1|12804.1|12819.5|12812.5|12806.4|12799.4|0
1656622500000|2022-06-30 20:55:00|12811.5|12804.5|12805.9|12798.9|12819.8|12812.8|12803.7|12796.7|0
1656622800000|2022-06-30 21:00:00|12810.2|12803.2|12805.9|12798.9|12810.3|12803.3|12805.2|12798.2|0
1656623100000|2022-06-30 21:05:00|12805.8|12798.8|12808.5|12801.5|12808.5|12801.5|12805.8|12798.8|0
1656623400000|2022-06-30 21:10:00|12808.4|12801.4|12803.9|12796.9|12808.4|12801.4|12803.9|12796.9|0
1656623700000|2022-06-30 21:15:00|12803.8|12796.8|12804.9|12797.9|12805.3|12798.3|12803.8|12796.8|0
1656624000000|2022-06-30 21:20:00|12805|12798|12805.6|12798.6|12806.8|12799.8|12804.9|12797.9|0
1656624300000|2022-06-30 21:25:00|12805.5|12798.5|12806.3|12799.3|12807.1|12800.1|12805.5|12798.5|0
1656624600000|2022-06-30 21:30:00|12806.2|12799.2|12806.3|12799.3|12807.1|12800.1|12806.2|12799.2|0
1656624900000|2022-06-30 21:35:00|12807.7|12800.7|12806.5|12799.5|12807.7|12800.7|12806.3|12799.3|0
1656625200000|2022-06-30 21:40:00|12806.4|12799.4|12807.2|12800.2|12807.4|12800.4|12806.4|12799.4|0
1656625500000|2022-06-30 21:45:00|12807.3|12800.3|12807.4|12800.4|12807.5|12800.5|12806.4|12799.4|0
1656625800000|2022-06-30 21:50:00|12807.2|12800.2|12806.4|12799.4|12807.3|12800.3|12806.4|12799.4|0
1656626100000|2022-06-30 21:55:00|12805.7|12798.7|12806.5|12799.5|12806.8|12799.8|12805.4|12798.4|0
1656626400000|2022-06-30 22:00:00|12808.6|12801.6|12798|12791|12809.8|12802.8|12795.9|12788.9|0
1656626700000|2022-06-30 22:05:00|12798.7|12791.7|12786.7|12779.7|12799.5|12792.5|12786.5|12779.5|0
1656627000000|2022-06-30 22:10:00|12786.3|12779.3|12781.3|12774.3|12793.4|12786.4|12780.5|12773.5|0
1656627300000|2022-06-30 22:15:00|12781.7|12774.7|12794.7|12787.7|12797.3|12790.3|12780.5|12773.5|0
1656627600000|2022-06-30 22:20:00|12795.1|12788.1|12795.5|12788.5|12798.5|12791.5|12794.7|12787.7|0
1656627900000|2022-06-30 22:25:00|12795.9|12788.9|12784.4|12777.4|12796.3|12789.3|12784.4|12777.4|0
1656628200000|2022-06-30 22:30:00|12784.8|12777.8|12789.7|12782.7|12794.3|12787.3|12784.8|12777.8|0
1656628500000|2022-06-30 22:35:00|12788.9|12781.9|12786.2|12779.2|12790.4|12783.4|12785.8|12778.8|0
1656628800000|2022-06-30 22:40:00|12785.8|12778.8|12792.7|12785.7|12792.7|12785.7|12785|12778|0
1656629100000|2022-06-30 22:45:00|12793|12786|12794.2|12787.2|12797.3|12790.3|12792.7|12785.7|0
1656629400000|2022-06-30 22:50:00|12794.6|12787.6|12799.7|12792.7|12801.6|12794.6|12793.3|12786.3|0
1656629700000|2022-06-30 22:55:00|12800.1|12793.1|12791.3|12784.3|12800.1|12793.1|12789|12782|0
1656630000000|2022-06-30 23:00:00|12791.7|12784.7|12793.4|12786.4|12795.9|12788.9|12790.2|12783.2|0
1656630300000|2022-06-30 23:05:00|12793|12786|12794.8|12787.8|12797.2|12790.2|12790.7|12783.7|0
1656630600000|2022-06-30 23:10:00|12795.2|12788.2|12794.9|12787.9|12797.1|12790.1|12794.1|12787.1|0
1656630900000|2022-06-30 23:15:00|12794.5|12787.5|12792.1|12785.1|12796.3|12789.3|12792.1|12785.1|0
1656631200000|2022-06-30 23:20:00|12791.3|12784.3|12796.6|12789.6|12796.7|12789.7|12787.5|12780.5|0
1656631500000|2022-06-30 23:25:00|12797.4|12790.4|12814.3|12807.3|12814.3|12807.3|12797.4|12790.4|0
1656631800000|2022-06-30 23:30:00|12813.5|12806.5|12807.8|12800.8|12815.8|12808.8|12807.4|12800.4|0
1656632100000|2022-06-30 23:35:00|12807.4|12800.4|12808.9|12801.9|12810.5|12803.5|12805.9|12798.9|0
1656632400000|2022-06-30 23:40:00|12808.5|12801.5|12810.3|12803.3|12815.8|12808.8|12808.5|12801.5|0
1656632700000|2022-06-30 23:45:00|12809.5|12802.5|12816.2|12809.2|12817.9|12810.9|12806.5|12799.5|0
1656633000000|2022-06-30 23:50:00|12816.6|12809.6|12829.3|12822.3|12831.6|12824.6|12816.6|12809.6|0
1656633300000|2022-06-30 23:55:00|12830.1|12823.1|12831.9|12824.9|12834.7|12827.7|12830.1|12823.1|0
1656633600000|2022-07-01 00:00:00|12832.7|12825.7|12843.4|12836.4|12844.2|12837.2|12828.5|12821.5|0
1656633900000|2022-07-01 00:05:00|12843.8|12836.8|12833.2|12826.2|12843.8|12836.8|12831.3|12824.3|0
1656634200000|2022-07-01 00:10:00|12833.6|12826.6|12844.7|12837.7|12845.1|12838.1|12832.8|12825.8|0
1656634500000|2022-07-01 00:15:00|12845.1|12838.1|12847.9|12842.9|12851.4|12846.4|12830.9|12825.9|86
1656634800000|2022-07-01 00:20:00|12848.4|12843.4|12826.9|12821.9|12848.4|12843.4|12822.9|12817.9|13
1656635100000|2022-07-01 00:25:00|12827.4|12822.4|12820.4|12815.4|12827.9|12822.9|12812.4|12807.4|8
1656635400000|2022-07-01 00:30:00|12819.9|12814.9|12817.4|12812.4|12822.4|12817.4|12804.9|12799.9|4
1656635700000|2022-07-01 00:35:00|12816.9|12811.9|12798.4|12793.4|12821.4|12816.4|12797.9|12792.9|5
1656636000000|2022-07-01 00:40:00|12797.9|12792.9|12804.4|12799.4|12807.4|12802.4|12796.9|12791.9|5
1656636300000|2022-07-01 00:45:00|12803.9|12798.9|12823.4|12818.4|12827.9|12822.9|12803.9|12798.9|19
1656636600000|2022-07-01 00:50:00|12822.9|12817.9|12820.4|12815.4|12826.9|12821.9|12816.4|12811.4|0
1656636900000|2022-07-01 00:55:00|12820.9|12815.9|12805.9|12800.9|12823.9|12818.9|12805.4|12800.4|8
1656637200000|2022-07-01 01:00:00|12805.4|12800.4|12804.4|12799.4|12814.4|12809.4|12801.9|12796.9|12
1656637500000|2022-07-01 01:05:00|12803.9|12798.9|12798.9|12793.9|12812.4|12807.4|12795.4|12790.4|13
1656637800000|2022-07-01 01:10:00|12798.4|12793.4|12798.9|12793.9|12799.9|12794.9|12782.4|12777.4|7
1656638100000|2022-07-01 01:15:00|12799.4|12794.4|12799.4|12794.4|12800.4|12795.4|12792.9|12787.9|3
1656638400000|2022-07-01 01:20:00|12798.9|12793.9|12791.9|12786.9|12801.4|12796.4|12791.9|12786.9|8
1656638700000|2022-07-01 01:25:00|12792.4|12787.4|12780.4|12775.4|12796.9|12791.9|12780.4|12775.4|24
1656639000000|2022-07-01 01:30:00|12779.9|12774.9|12769.9|12764.9|12779.9|12774.9|12764.9|12759.9|11
1656639300000|2022-07-01 01:35:00|12769.4|12764.4|12770.9|12765.9|12774.4|12769.4|12758.9|12753.9|21
1656639600000|2022-07-01 01:40:00|12771.4|12766.4|12770.4|12765.4|12781.4|12776.4|12767.9|12762.9|7
1656639900000|2022-07-01 01:45:00|12770.9|12765.9|12780.9|12775.9|12786.9|12781.9|12770.9|12765.9|11
1656640200000|2022-07-01 01:50:00|12780.4|12775.4|12785.9|12780.9|12793.9|12788.9|12779.4|12774.4|26
1656640500000|2022-07-01 01:55:00|12785.4|12780.4|12780.4|12775.4|12787.4|12782.4|12772.9|12767.9|14
1656640800000|2022-07-01 02:00:00|12780.9|12775.9|12790.4|12785.4|12791.4|12786.4|12768.9|12763.9|10
1656641100000|2022-07-01 02:05:00|12790.9|12785.9|12793.4|12788.4|12798.4|12793.4|12790.4|12785.4|8
1656641400000|2022-07-01 02:10:00|12795.9|12790.9|12800.9|12795.9|12805.9|12800.9|12795.4|12790.4|9
1656641700000|2022-07-01 02:15:00|12800.4|12795.4|12791.9|12786.9|12800.4|12795.4|12785.9|12780.9|5
1656642000000|2022-07-01 02:20:00|12791.4|12786.4|12775.9|12770.9|12791.4|12786.4|12775.9|12770.9|18
1656642300000|2022-07-01 02:25:00|12775.4|12770.4|12773.4|12768.4|12776.4|12771.4|12767.9|12762.9|16
1656642600000|2022-07-01 02:30:00|12773.9|12768.9|12746.4|12741.4|12775.9|12770.9|12742.9|12737.9|49
1656642900000|2022-07-01 02:35:00|12746.9|12741.9|12741.9|12736.9|12750.9|12745.9|12740.9|12735.9|13
1656643200000|2022-07-01 02:40:00|12741.4|12736.4|12738.9|12733.9|12749.4|12744.4|12733.9|12728.9|8
1656643500000|2022-07-01 02:45:00|12738.4|12733.4|12738.4|12733.4|12748.4|12743.4|12735.9|12730.9|7
1656643800000|2022-07-01 02:50:00|12737.9|12732.9|12733.4|12728.4|12738.4|12733.4|12728.4|12723.4|20
1656644100000|2022-07-01 02:55:00|12732.9|12727.9|12742.4|12737.4|12743.4|12738.4|12728.9|12723.9|28
1656644400000|2022-07-01 03:00:00|12742.9|12737.9|12742.9|12737.9|12746.4|12741.4|12736.4|12731.4|17
1656644700000|2022-07-01 03:05:00|12743.4|12738.4|12725.9|12720.9|12743.4|12738.4|12724.4|12719.4|19
1656645000000|2022-07-01 03:10:00|12727.4|12722.4|12712.4|12707.4|12729.4|12724.4|12710.9|12705.9|43
1656645300000|2022-07-01 03:15:00|12711.9|12706.9|12693.4|12688.4|12719.9|12714.9|12692.4|12687.4|79
1656645600000|2022-07-01 03:20:00|12694.9|12689.9|12710.4|12705.4|12713.9|12708.9|12694.4|12689.4|17
1656645900000|2022-07-01 03:25:00|12710.9|12705.9|12709.9|12704.9|12711.9|12706.9|12703.4|12698.4|24
1656646200000|2022-07-01 03:30:00|12710.4|12705.4|12712.4|12707.4|12715.9|12710.9|12700.4|12695.4|45
1656646500000|2022-07-01 03:35:00|12711.9|12706.9|12705.4|12700.4|12714.4|12709.4|12704.4|12699.4|12
1656646800000|2022-07-01 03:40:00|12705.9|12700.9|12687.9|12682.9|12705.9|12700.9|12684.9|12679.9|30
1656647100000|2022-07-01 03:45:00|12687.4|12682.4|12691.9|12686.9|12694.9|12689.9|12680.9|12675.9|17
1656647400000|2022-07-01 03:50:00|12692.4|12687.4|12700.4|12695.4|12702.4|12697.4|12688.9|12683.9|25
1656647700000|2022-07-01 03:55:00|12700.9|12695.9|12692.4|12687.4|12700.9|12695.9|12687.4|12682.4|32
1656648000000|2022-07-01 04:00:00|12691.9|12686.9|12707.4|12702.4|12709.4|12704.4|12689.9|12684.9|13
1656648300000|2022-07-01 04:05:00|12706.9|12701.9|12699.4|12694.4|12706.9|12701.9|12696.4|12691.4|16
1656648600000|2022-07-01 04:10:00|12699.9|12694.9|12679.4|12674.4|12702.4|12697.4|12674.9|12669.9|20
1656648900000|2022-07-01 04:15:00|12679.9|12674.9|12669.9|12664.9|12684.9|12679.9|12665.9|12660.9|13
1656649200000|2022-07-01 04:20:00|12670.4|12665.4|12681.4|12676.4|12685.4|12680.4|12666.4|12661.4|16
1656649500000|2022-07-01 04:25:00|12680.9|12675.9|12673.4|12668.4|12683.9|12678.9|12671.4|12666.4|7
1656649800000|2022-07-01 04:30:00|12672.9|12667.9|12688.4|12683.4|12693.9|12688.9|12672.4|12667.4|31
1656650100000|2022-07-01 04:35:00|12688.9|12683.9|12686.4|12681.4|12692.9|12687.9|12681.4|12676.4|11
1656650400000|2022-07-01 04:40:00|12687.4|12682.4|12699.4|12694.4|12705.9|12700.9|12685.4|12680.4|23
1656650700000|2022-07-01 04:45:00|12698.9|12693.9|12695.9|12690.9|12700.4|12695.4|12691.4|12686.4|13
1656651000000|2022-07-01 04:50:00|12696.4|12691.4|12698.4|12693.4|12702.4|12697.4|12694.4|12689.4|16
1656651300000|2022-07-01 04:55:00|12697.9|12692.9|12688.9|12683.9|12702.4|12697.4|12687.9|12682.9|18
1656651600000|2022-07-01 05:00:00|12689.4|12684.4|12688.9|12683.9|12691.9|12686.9|12681.4|12676.4|25
1656651900000|2022-07-01 05:05:00|12688.4|12683.4|12692.9|12687.9|12695.4|12690.4|12681.4|12676.4|30
1656652200000|2022-07-01 05:10:00|12692.4|12687.4|12687.4|12682.4|12697.9|12692.9|12685.4|12680.4|47
1656652500000|2022-07-01 05:15:00|12686.9|12681.9|12679.4|12674.4|12687.9|12682.9|12672.4|12667.4|28
1656652800000|2022-07-01 05:20:00|12679.9|12674.9|12679.4|12674.4|12684.4|12679.4|12676.4|12671.4|14
1656653100000|2022-07-01 05:25:00|12678.9|12673.9|12698.4|12693.4|12703.9|12698.9|12677.9|12672.9|45
1656653400000|2022-07-01 05:30:00|12698.9|12693.9|12691.9|12686.9|12701.4|12696.4|12684.9|12679.9|25
1656653700000|2022-07-01 05:35:00|12692.4|12687.4|12691.4|12686.4|12699.4|12694.4|12688.9|12683.9|24
1656654000000|2022-07-01 05:40:00|12691.9|12686.9|12693.9|12688.9|12699.9|12694.9|12691.4|12686.4|34
1656654300000|2022-07-01 05:45:00|12694.4|12689.4|12691.4|12686.4|12707.9|12702.9|12691.4|12686.4|74
1656654600000|2022-07-01 05:50:00|12691.9|12686.9|12697.4|12692.4|12703.9|12698.9|12691.4|12686.4|28
1656654900000|2022-07-01 05:55:00|12697.9|12692.9|12692.9|12687.9|12710.9|12705.9|12692.9|12687.9|54
1656655200000|2022-07-01 06:00:00|12691.8|12689|12671.8|12669|12695.3|12692.5|12654.3|12651.5|692
1656655500000|2022-07-01 06:05:00|12673.3|12670.5|12655.8|12653|12677.3|12674.5|12647.3|12644.5|308
1656655800000|2022-07-01 06:10:00|12653.8|12651|12664.8|12662|12669.3|12666.5|12648.3|12645.5|258
1656656100000|2022-07-01 06:15:00|12664.3|12661.5|12653.8|12651|12664.8|12662|12651.8|12649|167
1656656400000|2022-07-01 06:20:00|12654.3|12651.5|12676.8|12674|12685.3|12682.5|12653.3|12650.5|320
1656656700000|2022-07-01 06:25:00|12677.3|12674.5|12686.3|12683.5|12688.3|12685.5|12666.8|12664|227
1656657000000|2022-07-01 06:30:00|12686.8|12684|12676.8|12674|12688.3|12685.5|12676.3|12673.5|85
1656657300000|2022-07-01 06:35:00|12675.8|12673|12674.8|12672|12681.8|12679|12670.8|12668|118
1656657600000|2022-07-01 06:40:00|12674.3|12671.5|12659.8|12657|12677.8|12675|12658.3|12655.5|200
1656657900000|2022-07-01 06:45:00|12660.3|12657.5|12659.8|12657|12665.8|12663|12652.8|12650|146
1656658200000|2022-07-01 06:50:00|12660.3|12657.5|12669.3|12666.5|12674.8|12672|12659.8|12657|164
1656658500000|2022-07-01 06:55:00|12668.8|12666|12677.3|12674.5|12689.3|12686.5|12668.8|12666|299
1656658800000|2022-07-01 07:00:00|12676.6|12675.2|12643.1|12641.7|12681.6|12680.2|12624.6|12623.2|2099
1656659100000|2022-07-01 07:05:00|12644.1|12642.7|12690.1|12688.7|12690.6|12689.2|12643.1|12641.7|1306
1656659400000|2022-07-01 07:10:00|12689.6|12688.2|12675.1|12673.7|12693.1|12691.7|12664.1|12662.7|922
1656659700000|2022-07-01 07:15:00|12674.6|12673.2|12679.1|12677.7|12684.1|12682.7|12651.1|12649.7|768
1656660000000|2022-07-01 07:20:00|12680.1|12678.7|12710.1|12708.7|12711.6|12710.2|12671.1|12669.7|717
1656660300000|2022-07-01 07:25:00|12709.6|12708.2|12715.1|12713.7|12728.6|12727.2|12702.6|12701.2|894
1656660600000|2022-07-01 07:30:00|12715.6|12714.2|12762.1|12760.7|12764.1|12762.7|12715.1|12713.7|1227
1656660900000|2022-07-01 07:35:00|12762.6|12761.2|12766.1|12764.7|12769.1|12767.7|12748.1|12746.7|876
1656661200000|2022-07-01 07:40:00|12765.4|12764|12760.9|12759.5|12775.4|12774|12756.4|12755|669
1656661500000|2022-07-01 07:45:00|12761.4|12760|12768.4|12767|12784.4|12783|12752.4|12751|842
1656661800000|2022-07-01 07:50:00|12768.9|12767.5|12784.4|12783|12791.4|12790|12768.9|12767.5|488
1656662100000|2022-07-01 07:55:00|12784.9|12783.5|12767.4|12766|12786.4|12785|12763.9|12762.5|451
1656662400000|2022-07-01 08:00:00|12767.9|12766.5|12744.4|12743|12783.4|12782|12743.4|12742|826
1656662700000|2022-07-01 08:05:00|12743.9|12742.5|12749.9|12748.5|12757.4|12756|12729.9|12728.5|586
1656663000000|2022-07-01 08:10:00|12750.4|12749|12780.4|12779|12781.9|12780.5|12749.4|12748|480
1656663300000|2022-07-01 08:15:00|12780.9|12779.5|12795.4|12794|12799.4|12798|12778.9|12777.5|572
1656663600000|2022-07-01 08:20:00|12795.9|12794.5|12822.4|12821|12826.9|12825.5|12788.9|12787.5|665
1656663900000|2022-07-01 08:25:00|12821.9|12820.5|12820.4|12819|12826.9|12825.5|12809.9|12808.5|399
1656664200000|2022-07-01 08:30:00|12821.4|12820|12819.9|12818.5|12828.4|12827|12812.9|12811.5|427
1656664500000|2022-07-01 08:35:00|12819.4|12818|12841.4|12840|12845.4|12844|12817.4|12816|533
1656664800000|2022-07-01 08:40:00|12841.9|12840.5|12829.4|12828|12842.9|12841.5|12825.9|12824.5|387
1656665100000|2022-07-01 08:45:00|12828.9|12827.5|12834.4|12833|12835.4|12834|12817.9|12816.5|365
1656665400000|2022-07-01 08:50:00|12834.9|12833.5|12820.4|12819|12834.9|12833.5|12817.4|12816|246
1656665700000|2022-07-01 08:55:00|12819.9|12818.5|12818.4|12817|12827.9|12826.5|12816.4|12815|352
1656666000000|2022-07-01 09:00:00|12818.9|12817.5|12822.4|12821|12826.4|12825|12802.9|12801.5|819
1656666300000|2022-07-01 09:05:00|12821.9|12820.5|12847.4|12846|12850.9|12849.5|12819.4|12818|401
1656666600000|2022-07-01 09:10:00|12847.9|12846.5|12821.4|12820|12849.9|12848.5|12818.4|12817|521
1656666900000|2022-07-01 09:15:00|12821.9|12820.5|12820.9|12819.5|12825.9|12824.5|12816.4|12815|224
1656667200000|2022-07-01 09:20:00|12821.4|12820|12834.4|12833|12841.4|12840|12811.4|12810|621
1656667500000|2022-07-01 09:25:00|12834.9|12833.5|12825.9|12824.5|12835.4|12834|12822.9|12821.5|363
1656667800000|2022-07-01 09:30:00|12825.4|12824|12831.4|12830|12839.9|12838.5|12820.4|12819|285
1656668100000|2022-07-01 09:35:00|12831.9|12830.5|12827.9|12826.5|12843.9|12842.5|12827.4|12826|248
1656668400000|2022-07-01 09:40:00|12828.4|12827|12837.4|12836|12842.4|12841|12826.4|12825|225
1656668700000|2022-07-01 09:45:00|12837.9|12836.5|12859.9|12858.5|12860.4|12859|12827.4|12826|482
1656669000000|2022-07-01 09:50:00|12859.4|12858|12852.9|12851.5|12861.4|12860|12848.9|12847.5|350
1656669300000|2022-07-01 09:55:00|12852.4|12851|12855.4|12854|12857.4|12856|12843.4|12842|302
1656669600000|2022-07-01 10:00:00|12854.9|12853.5|12833.4|12832|12861.9|12860.5|12832.4|12831|272
1656669900000|2022-07-01 10:05:00|12833.9|12832.5|12815.9|12814.5|12837.9|12836.5|12812.9|12811.5|319
1656670200000|2022-07-01 10:10:00|12816.4|12815|12824.4|12823|12825.4|12824|12811.9|12810.5|355
1656670500000|2022-07-01 10:15:00|12824.9|12823.5|12843.4|12842|12844.9|12843.5|12824.9|12823.5|327
1656670800000|2022-07-01 10:20:00|12843.9|12842.5|12839.9|12838.5|12844.9|12843.5|12836.4|12835|155
1656671100000|2022-07-01 10:25:00|12839.4|12838|12828.9|12827.5|12842.9|12841.5|12826.9|12825.5|319
1656671400000|2022-07-01 10:30:00|12829.4|12828|12823.9|12822.5|12839.9|12838.5|12822.4|12821|360
1656671700000|2022-07-01 10:35:00|12823.4|12822|12806.4|12805|12826.4|12825|12806.4|12805|198
1656672000000|2022-07-01 10:40:00|12805.9|12804.5|12796.9|12795.5|12807.9|12806.5|12796.9|12795.5|282
1656672300000|2022-07-01 10:45:00|12797.4|12796|12789.4|12788|12802.4|12801|12783.9|12782.5|362
1656672600000|2022-07-01 10:50:00|12789.9|12788.5|12777.4|12776|12790.4|12789|12776.9|12775.5|254
1656672900000|2022-07-01 10:55:00|12776.9|12775.5|12775.4|12774|12782.4|12781|12765.9|12764.5|488
1656673200000|2022-07-01 11:00:00|12776.4|12775|12778.4|12777|12781.4|12780|12763.9|12762.5|617
1656673500000|2022-07-01 11:05:00|12778.9|12777.5|12773.4|12772|12778.9|12777.5|12764.9|12763.5|279
1656673800000|2022-07-01 11:10:00|12773.9|12772.5|12770.9|12769.5|12776.4|12775|12764.9|12763.5|337
1656674100000|2022-07-01 11:15:00|12770.4|12769|12780.4|12779|12780.9|12779.5|12765.9|12764.5|310
1656674400000|2022-07-01 11:20:00|12779.9|12778.5|12777.4|12776|12786.4|12785|12773.9|12772.5|172
1656674700000|2022-07-01 11:25:00|12776.9|12775.5|12776.4|12775|12783.9|12782.5|12769.9|12768.5|182
1656675000000|2022-07-01 11:30:00|12776.9|12775.5|12774.4|12773|12783.9|12782.5|12767.4|12766|212
1656675300000|2022-07-01 11:35:00|12773.9|12772.5|12771.4|12770|12782.4|12781|12766.4|12765|225
1656675600000|2022-07-01 11:40:00|12771.8|12770.4|12763.8|12762.4|12774.3|12772.9|12757.8|12756.4|302
1656675900000|2022-07-01 11:45:00|12764.3|12762.9|12752.8|12751.4|12766.8|12765.4|12751.3|12749.9|249
1656676200000|2022-07-01 11:50:00|12752.3|12750.9|12748.8|12747.4|12757.8|12756.4|12742.8|12741.4|416
1656676500000|2022-07-01 11:55:00|12748.3|12746.9|12745.8|12744.4|12752.3|12750.9|12737.3|12735.9|273
1656676800000|2022-07-01 12:00:00|12746.3|12744.9|12762.8|12761.4|12763.3|12761.9|12739.8|12738.4|417
1656677100000|2022-07-01 12:05:00|12762.3|12760.9|12762.8|12761.4|12765.3|12763.9|12754.8|12753.4|301
1656677400000|2022-07-01 12:10:00|12763.3|12761.9|12762.8|12761.4|12765.3|12763.9|12754.8|12753.4|151
1656677700000|2022-07-01 12:15:00|12763.3|12761.9|12754.3|12752.9|12763.3|12761.9|12748.8|12747.4|451
1656678000000|2022-07-01 12:20:00|12754.8|12753.4|12757.8|12756.4|12767.3|12765.9|12749.8|12748.4|170
1656678300000|2022-07-01 12:25:00|12758.3|12756.9|12758.8|12757.4|12767.3|12765.9|12751.8|12750.4|220
1656678600000|2022-07-01 12:30:00|12758.3|12756.9|12784.8|12783.4|12786.8|12785.4|12751.3|12749.9|394
1656678900000|2022-07-01 12:35:00|12782.8|12781.4|12778.8|12777.4|12786.8|12785.4|12768.8|12767.4|219
1656679200000|2022-07-01 12:40:00|12779.3|12777.9|12786.3|12784.9|12786.3|12784.9|12774.8|12773.4|146
1656679500000|2022-07-01 12:45:00|12786.8|12785.4|12787.8|12786.4|12790.8|12789.4|12776.3|12774.9|281
1656679800000|2022-07-01 12:50:00|12788.3|12786.9|12788.8|12787.4|12797.3|12795.9|12781.8|12780.4|377
1656680100000|2022-07-01 12:55:00|12788.3|12786.9|12792.8|12791.4|12793.3|12791.9|12780.3|12778.9|375
1656680400000|2022-07-01 13:00:00|12792.3|12790.9|12794.8|12793.4|12807.8|12806.4|12788.3|12786.9|413
1656680700000|2022-07-01 13:05:00|12795.3|12793.9|12781.8|12780.4|12798.8|12797.4|12778.8|12777.4|238
1656681000000|2022-07-01 13:10:00|12782.3|12780.9|12797.3|12795.9|12798.3|12796.9|12782.3|12780.9|256
1656681300000|2022-07-01 13:15:00|12797.8|12796.4|12797.8|12796.4|12800.8|12799.4|12793.3|12791.9|191
1656681600000|2022-07-01 13:20:00|12797.3|12795.9|12784.3|12782.9|12801.3|12799.9|12784.3|12782.9|244
1656681900000|2022-07-01 13:25:00|12783.8|12782.4|12780.3|12778.9|12789.8|12788.4|12777.8|12776.4|311
1656682200000|2022-07-01 13:30:00|12780.8|12779.4|12784.3|12782.9|12813.3|12811.9|12778.3|12776.9|744
1656682500000|2022-07-01 13:35:00|12783.8|12782.4|12791.8|12790.4|12800.3|12798.9|12765.3|12763.9|467
1656682800000|2022-07-01 13:40:00|12791.3|12789.9|12811.3|12809.9|12831.3|12829.9|12790.8|12789.4|583
1656683100000|2022-07-01 13:45:00|12810.8|12809.4|12862.3|12860.9|12879.3|12877.9|12810.8|12809.4|1172
1656683400000|2022-07-01 13:50:00|12862.8|12861.4|12870.8|12869.4|12881.8|12880.4|12858.3|12856.9|623
1656683700000|2022-07-01 13:55:00|12871.3|12869.9|12875.8|12874.4|12900.8|12899.4|12870.8|12869.4|649
1656684000000|2022-07-01 14:00:00|12876.8|12875.4|12838.8|12837.4|12893.8|12892.4|12828.3|12826.9|1102
1656684300000|2022-07-01 14:05:00|12838.3|12836.9|12837.3|12835.9|12851.3|12849.9|12818.8|12817.4|720
1656684600000|2022-07-01 14:10:00|12837.8|12836.4|12797.6|12796.2|12842.8|12841.4|12792.8|12791.4|707
1656684900000|2022-07-01 14:15:00|12797.1|12795.7|12800.6|12799.2|12812.6|12811.2|12782.6|12781.2|822
1656685200000|2022-07-01 14:20:00|12799.6|12798.2|12792.6|12791.2|12805.1|12803.7|12789.1|12787.7|480
1656685500000|2022-07-01 14:25:00|12793.1|12791.7|12789.6|12788.2|12795.6|12794.2|12774.1|12772.7|594
1656685800000|2022-07-01 14:30:00|12790.1|12788.7|12788.1|12786.7|12794.6|12793.2|12773.6|12772.2|482
1656686100000|2022-07-01 14:35:00|12788.6|12787.2|12763.1|12761.7|12792.6|12791.2|12757.6|12756.2|572
1656686400000|2022-07-01 14:40:00|12762.6|12761.2|12776.6|12775.2|12778.6|12777.2|12755.1|12753.7|596
1656686700000|2022-07-01 14:45:00|12776.1|12774.7|12777.6|12776.2|12789.1|12787.7|12765.6|12764.2|413
1656687000000|2022-07-01 14:50:00|12777.1|12775.7|12768.6|12767.2|12779.6|12778.2|12752.6|12751.2|319
1656687300000|2022-07-01 14:55:00|12768.1|12766.7|12783.6|12782.2|12792.1|12790.7|12763.6|12762.2|405
1656687600000|2022-07-01 15:00:00|12783.1|12781.7|12779.1|12777.7|12791.6|12790.2|12769.1|12767.7|492
1656687900000|2022-07-01 15:05:00|12778.6|12777.2|12807.6|12806.2|12812.6|12811.2|12776.1|12774.7|821
1656688200000|2022-07-01 15:10:00|12807.1|12805.7|12810.6|12809.2|12816.1|12814.7|12798.6|12797.2|497
1656688500000|2022-07-01 15:15:00|12810.1|12808.7|12814.6|12813.2|12827.1|12825.7|12809.1|12807.7|749
1656688800000|2022-07-01 15:20:00|12813.6|12812.2|12810.6|12809.2|12824.6|12823.2|12804.6|12803.2|683
1656689100000|2022-07-01 15:25:00|12811.1|12809.7|12803.6|12802.2|12812.1|12810.7|12794.1|12792.7|988
1656689400000|2022-07-01 15:30:00|12804.3|12801.5|12814.3|12811.5|12829.8|12827|12803.8|12801|1413
1656689700000|2022-07-01 15:35:00|12814.8|12812|12818.8|12816|12829.8|12827|12812.8|12810|709
1656690000000|2022-07-01 15:40:00|12818.3|12815.5|12820.8|12818|12829.8|12827|12817.8|12815|275
1656690300000|2022-07-01 15:45:00|12820.3|12817.5|12822.8|12820|12829.3|12826.5|12819.8|12817|214
1656690600000|2022-07-01 15:50:00|12822.3|12819.5|12783.3|12780.5|12822.8|12820|12781.8|12779|284
1656690900000|2022-07-01 15:55:00|12782.8|12780|12782.3|12779.5|12791.8|12789|12775.3|12772.5|253
1656691200000|2022-07-01 16:00:00|12781.8|12779|12788.3|12785.5|12788.3|12785.5|12774.8|12772|162
1656691500000|2022-07-01 16:05:00|12788.8|12786|12803.3|12800.5|12805.8|12803|12784.8|12782|155
1656691800000|2022-07-01 16:10:00|12803.8|12801|12805.3|12802.5|12810.8|12808|12798.3|12795.5|128
1656692100000|2022-07-01 16:15:00|12804.8|12802|12829.3|12826.5|12831.8|12829|12802.8|12800|193
1656692400000|2022-07-01 16:20:00|12829.8|12827|12838.3|12835.5|12839.3|12836.5|12824.3|12821.5|125
1656692700000|2022-07-01 16:25:00|12837.8|12835|12835.3|12832.5|12839.8|12837|12830.8|12828|105
1656693000000|2022-07-01 16:30:00|12835.8|12833|12829.3|12826.5|12841.8|12839|12826.8|12824|102
1656693300000|2022-07-01 16:35:00|12829.8|12827|12819.8|12817|12834.3|12831.5|12819.3|12816.5|81
1656693600000|2022-07-01 16:40:00|12819.3|12816.5|12822.3|12819.5|12825.8|12823|12816.3|12813.5|163
1656693900000|2022-07-01 16:45:00|12821.8|12819|12827.3|12824.5|12828.3|12825.5|12817.8|12815|78
1656694200000|2022-07-01 16:50:00|12826.8|12824|12836.8|12834|12839.3|12836.5|12825.3|12822.5|63
1656694500000|2022-07-01 16:55:00|12837.3|12834.5|12811.8|12809|12840.3|12837.5|12811.8|12809|81
1656694800000|2022-07-01 17:00:00|12812.3|12809.5|12815.3|12812.5|12825.3|12822.5|12811.3|12808.5|80
1656695100000|2022-07-01 17:05:00|12814.8|12812|12824.3|12821.5|12825.3|12822.5|12814.8|12812|76
1656695400000|2022-07-01 17:10:00|12823.8|12821|12829.3|12826.5|12831.8|12829|12821.8|12819|81
1656695700000|2022-07-01 17:15:00|12829.8|12827|12831.3|12828.5|12836.8|12834|12818.8|12816|71
1656696000000|2022-07-01 17:20:00|12830.8|12828|12835.3|12832.5|12836.3|12833.5|12827.3|12824.5|47
1656696300000|2022-07-01 17:25:00|12835.8|12833|12845.8|12843|12846.8|12844|12831.8|12829|92
1656696600000|2022-07-01 17:30:00|12846.3|12843.5|12850.3|12847.5|12857.8|12855|12845.3|12842.5|130
1656696900000|2022-07-01 17:35:00|12850.8|12848|12854.3|12851.5|12862.3|12859.5|12844.8|12842|231
1656697200000|2022-07-01 17:40:00|12854.8|12852|12860.3|12857.5|12865.3|12862.5|12852.3|12849.5|175
1656697500000|2022-07-01 17:45:00|12860.8|12858|12872.3|12869.5|12872.3|12869.5|12857.3|12854.5|136
1656697800000|2022-07-01 17:50:00|12871.8|12869|12867.3|12864.5|12872.8|12870|12865.3|12862.5|75
1656698100000|2022-07-01 17:55:00|12867.8|12865|12875.8|12873|12876.3|12873.5|12866.3|12863.5|137
1656698400000|2022-07-01 18:00:00|12876.3|12873.5|12863.3|12860.5|12876.3|12873.5|12862.3|12859.5|118
1656698700000|2022-07-01 18:05:00|12863.8|12861|12858.8|12856|12869.8|12867|12853.8|12851|111
1656699000000|2022-07-01 18:10:00|12858.3|12855.5|12865.3|12862.5|12865.8|12863|12852.3|12849.5|79
1656699300000|2022-07-01 18:15:00|12865.8|12863|12876.8|12874|12876.8|12874|12864.3|12861.5|135
1656699600000|2022-07-01 18:20:00|12877.3|12874.5|12892.8|12890|12892.8|12890|12872.3|12869.5|122
1656699900000|2022-07-01 18:25:00|12893.8|12891|12885.3|12882.5|12894.3|12891.5|12883.3|12880.5|130
1656700200000|2022-07-01 18:30:00|12885.8|12883|12893.8|12891|12895.8|12893|12884.8|12882|72
1656700500000|2022-07-01 18:35:00|12893.3|12890.5|12894.3|12891.5|12896.8|12894|12887.3|12884.5|125
1656700800000|2022-07-01 18:40:00|12893.8|12891|12894.3|12891.5|12895.8|12893|12889.8|12887|58
1656701100000|2022-07-01 18:45:00|12893.8|12891|12901.3|12898.5|12902.8|12900|12892.8|12890|157
1656701400000|2022-07-01 18:50:00|12901.8|12899|12887.8|12885|12904.8|12902|12884.8|12882|151
1656701700000|2022-07-01 18:55:00|12887.3|12884.5|12900.3|12897.5|12901.8|12899|12883.3|12880.5|103
1656702000000|2022-07-01 19:00:00|12901.8|12899|12886.3|12883.5|12903.8|12901|12882.3|12879.5|127
1656702300000|2022-07-01 19:05:00|12886.8|12884|12899.8|12897|12900.8|12898|12886.3|12883.5|108
1656702600000|2022-07-01 19:10:00|12900.3|12897.5|12904.3|12901.5|12906.8|12904|12896.8|12894|120
1656702900000|2022-07-01 19:15:00|12904.8|12902|12898.3|12895.5|12907.8|12905|12895.3|12892.5|106
1656703200000|2022-07-01 19:20:00|12897.8|12895|12896.3|12893.5|12899.8|12897|12887.3|12884.5|89
1656703500000|2022-07-01 19:25:00|12896.8|12894|12896.3|12893.5|12901.8|12899|12889.8|12887|83
1656703800000|2022-07-01 19:30:00|12896.8|12894|12911.8|12909|12914.3|12911.5|12895.3|12892.5|251
1656704100000|2022-07-01 19:35:00|12912.3|12909.5|12918.3|12915.5|12919.8|12917|12909.8|12907|129
1656704400000|2022-07-01 19:40:00|12918.8|12916|12916.3|12913.5|12922.8|12920|12914.8|12912|130
1656704700000|2022-07-01 19:45:00|12915.3|12912.5|12914.3|12911.5|12923.8|12921|12910.3|12907.5|284
1656705000000|2022-07-01 19:50:00|12914.8|12912|12902.8|12900|12920.3|12917.5|12897.8|12895|310
1656705300000|2022-07-01 19:55:00|12902.3|12899.5|12922.3|12919.5|12928.8|12926|12899.8|12897|364
1656705600000|2022-07-01 20:00:00|12927.7|12920.7|12923.4|12916.4|12935.7|12928.7|12919.7|12912.7|153
1656705900000|2022-07-01 20:05:00|12924.1|12917.1|12924.1|12917.1|12924.5|12917.5|12921.3|12914.3|0
1656706200000|2022-07-01 20:10:00|12922.6|12915.6|12921.1|12914.1|12923.4|12916.4|12920.2|12913.2|0
1656706500000|2022-07-01 20:15:00|12921.8|12914.8|12925.3|12918.3|12926.4|12919.4|12921.8|12914.8|0
1656706800000|2022-07-01 20:20:00|12925.2|12918.2|12923.4|12916.4|12925.2|12918.2|12921.8|12914.8|0
1656707100000|2022-07-01 20:25:00|12922.7|12915.7|12925.6|12918.6|12926.4|12919.4|12922.7|12915.7|0
1656707400000|2022-07-01 20:30:00|12926.4|12919.4|12923.5|12916.5|12928.1|12921.1|12922.8|12915.8|0
1656707700000|2022-07-01 20:35:00|12922.8|12915.8|12918|12911|12922.8|12915.8|12916.7|12909.7|0
1656708000000|2022-07-01 20:40:00|12917.2|12910.2|12918.6|12911.6|12919.4|12912.4|12916.4|12909.4|0
1656708300000|2022-07-01 20:45:00|12917.9|12910.9|12917.9|12910.9|12918.8|12911.8|12917.1|12910.1|0
1656708600000|2022-07-01 20:50:00|12920.4|12913.4|12920.7|12913.7|12922.6|12915.6|12918.9|12911.9|0
1656708900000|2022-07-01 20:55:00|12920.3|12913.3|12919.9|12912.9|12923.9|12916.9|12918.2|12911.2|0
1656885600000|2022-07-03 22:00:00|12918.3|12911.3|12905.9|12898.9|12919.1|12912.1|12904.7|12897.7|0
1656885900000|2022-07-03 22:05:00|12906.2|12899.2|12908.4|12901.4|12908.4|12901.4|12903.2|12896.2|0
1656886200000|2022-07-03 22:10:00|12909.1|12902.1|12905.1|12898.1|12910.7|12903.7|12904.7|12897.7|0
1656886500000|2022-07-03 22:15:00|12904.7|12897.7|12900.8|12893.8|12905.8|12898.8|12900.1|12893.1|0
1656886800000|2022-07-03 22:20:00|12901.6|12894.6|12905.8|12898.8|12905.8|12898.8|12900.8|12893.8|0
1656887100000|2022-07-03 22:25:00|12905|12898|12903.1|12896.1|12906.1|12899.1|12902.3|12895.3|0
1656887400000|2022-07-03 22:30:00|12903.5|12896.5|12902.8|12895.8|12906.1|12899.1|12901.6|12894.6|0
1656887700000|2022-07-03 22:35:00|12903.6|12896.6|12898.9|12891.9|12903.6|12896.6|12898.1|12891.1|0
1656888000000|2022-07-03 22:40:00|12898.1|12891.1|12892.4|12885.4|12898.1|12891.1|12892.4|12885.4|0
1656888300000|2022-07-03 22:45:00|12893.1|12886.1|12896.5|12889.5|12897.3|12890.3|12892.7|12885.7|0
1656888600000|2022-07-03 22:50:00|12895|12888|12895.9|12888.9|12897.1|12890.1|12894.6|12887.6|0
1656888900000|2022-07-03 22:55:00|12896.3|12889.3|12903.4|12896.4|12904.2|12897.2|12895.9|12888.9|0
1656889200000|2022-07-03 23:00:00|12903|12896|12911.5|12904.5|12912.3|12905.3|12902.8|12895.8|0
1656889500000|2022-07-03 23:05:00|12911.8|12904.8|12909.4|12902.4|12911.8|12904.8|12906.9|12899.9|0
1656889800000|2022-07-03 23:10:00|12909|12902|12907.5|12900.5|12911|12904|12906.8|12899.8|0
1656890100000|2022-07-03 23:15:00|12907.9|12900.9|12906.2|12899.2|12909.8|12902.8|12904.3|12897.3|0
1656890400000|2022-07-03 23:20:00|12905.5|12898.5|12905.4|12898.4|12906.6|12899.6|12903.2|12896.2|0
1656890700000|2022-07-03 23:25:00|12906.2|12899.2|12900.1|12893.1|12907.6|12900.6|12898.2|12891.2|0
1656891000000|2022-07-03 23:30:00|12900|12893|12877.8|12870.8|12900|12893|12876.6|12869.6|0
1656891300000|2022-07-03 23:35:00|12878.6|12871.6|12887.9|12880.9|12888.7|12881.7|12877.4|12870.4|0
1656891600000|2022-07-03 23:40:00|12888.3|12881.3|12879.3|12872.3|12890.2|12883.2|12879.3|12872.3|0
1656891900000|2022-07-03 23:45:00|12879|12872|12873.2|12866.2|12879|12872|12866.6|12859.6|0
1656892200000|2022-07-03 23:50:00|12872.4|12865.4|12869.4|12862.4|12876.7|12869.7|12868.6|12861.6|0
1656892500000|2022-07-03 23:55:00|12869|12862|12871.9|12864.9|12877.1|12870.1|12864.8|12857.8|0
1656892800000|2022-07-04 00:00:00|12871.5|12864.5|12862.4|12855.4|12879.1|12872.1|12861.9|12854.9|0
1656893100000|2022-07-04 00:05:00|12862.8|12855.8|12873.2|12866.2|12874.3|12867.3|12858.9|12851.9|0
1656893400000|2022-07-04 00:10:00|12872.8|12865.8|12878.3|12871.3|12883.8|12876.8|12870.2|12863.2|0
1656893700000|2022-07-04 00:15:00|12877.5|12870.5|12900.4|12895.4|12904.4|12899.4|12877.5|12870.5|101
1656894000000|2022-07-04 00:20:00|12900.9|12895.9|12898.4|12893.4|12908.9|12903.9|12897.9|12892.9|50
1656894300000|2022-07-04 00:25:00|12897.9|12892.9|12905.9|12900.9|12905.9|12900.9|12885.9|12880.9|23
1656894600000|2022-07-04 00:30:00|12906.4|12901.4|12902.9|12897.9|12914.9|12909.9|12899.9|12894.9|14
1656894900000|2022-07-04 00:35:00|12903.4|12898.4|12906.9|12901.9|12908.9|12903.9|12900.4|12895.4|6
1656895200000|2022-07-04 00:40:00|12907.4|12902.4|12903.4|12898.4|12911.9|12906.9|12900.4|12895.4|11
1656895500000|2022-07-04 00:45:00|12902.9|12897.9|12879.9|12874.9|12903.4|12898.4|12879.9|12874.9|29
1656895800000|2022-07-04 00:50:00|12880.4|12875.4|12870.4|12865.4|12880.4|12875.4|12870.4|12865.4|25
1656896100000|2022-07-04 00:55:00|12869.9|12864.9|12874.4|12869.4|12881.4|12876.4|12868.4|12863.4|12
1656896400000|2022-07-04 01:00:00|12873.9|12868.9|12883.4|12878.4|12889.9|12884.9|12868.9|12863.9|16
1656896700000|2022-07-04 01:05:00|12883.9|12878.9|12875.4|12870.4|12887.4|12882.4|12874.9|12869.9|7
1656897000000|2022-07-04 01:10:00|12874.9|12869.9|12876.9|12871.9|12880.9|12875.9|12870.9|12865.9|13
1656897300000|2022-07-04 01:15:00|12877.4|12872.4|12860.9|12855.9|12877.4|12872.4|12853.9|12848.9|42
1656897600000|2022-07-04 01:20:00|12860.4|12855.4|12838.4|12833.4|12860.4|12855.4|12835.4|12830.4|37
1656897900000|2022-07-04 01:25:00|12838.9|12833.9|12840.4|12835.4|12840.4|12835.4|12829.4|12824.4|33
1656898200000|2022-07-04 01:30:00|12840.9|12835.9|12820.9|12815.9|12841.4|12836.4|12820.4|12815.4|27
1656898500000|2022-07-04 01:35:00|12821.4|12816.4|12833.9|12828.9|12836.9|12831.9|12818.4|12813.4|47
1656898800000|2022-07-04 01:40:00|12834.4|12829.4|12858.9|12853.9|12859.4|12854.4|12831.9|12826.9|20
1656899100000|2022-07-04 01:45:00|12859.4|12854.4|12870.4|12865.4|12872.9|12867.9|12852.9|12847.9|28
1656899400000|2022-07-04 01:50:00|12869.9|12864.9|12863.9|12858.9|12875.4|12870.4|12863.9|12858.9|43
1656899700000|2022-07-04 01:55:00|12863.4|12858.4|12875.4|12870.4|12876.4|12871.4|12862.4|12857.4|17
1656900000000|2022-07-04 02:00:00|12874.9|12869.9|12869.4|12864.4|12876.9|12871.9|12866.4|12861.4|17
1656900300000|2022-07-04 02:05:00|12869.9|12864.9|12883.9|12878.9|12883.9|12878.9|12867.4|12862.4|12
1656900600000|2022-07-04 02:10:00|12884.4|12879.4|12880.9|12875.9|12892.4|12887.4|12879.9|12874.9|31
1656900900000|2022-07-04 02:15:00|12881.4|12876.4|12864.9|12859.9|12882.9|12877.9|12864.4|12859.4|24
1656901200000|2022-07-04 02:20:00|12865.4|12860.4|12863.4|12858.4|12868.9|12863.9|12861.9|12856.9|5
1656901500000|2022-07-04 02:25:00|12862.9|12857.9|12862.4|12857.4|12867.4|12862.4|12858.4|12853.4|14
1656901800000|2022-07-04 02:30:00|12861.9|12856.9|12856.9|12851.9|12870.9|12865.9|12856.4|12851.4|9
1656902100000|2022-07-04 02:35:00|12858.9|12853.9|12858.4|12853.4|12863.4|12858.4|12856.4|12851.4|18
1656902400000|2022-07-04 02:40:00|12858.9|12853.9|12850.4|12845.4|12865.9|12860.9|12850.4|12845.4|8
1656902700000|2022-07-04 02:45:00|12849.9|12844.9|12853.9|12848.9|12854.9|12849.9|12845.9|12840.9|14
1656903000000|2022-07-04 02:50:00|12853.4|12848.4|12856.9|12851.9|12860.9|12855.9|12852.9|12847.9|9
1656903300000|2022-07-04 02:55:00|12857.4|12852.4|12863.9|12858.9|12866.4|12861.4|12856.4|12851.4|4
1656903600000|2022-07-04 03:00:00|12864.4|12859.4|12874.4|12869.4|12875.4|12870.4|12861.9|12856.9|3
1656903900000|2022-07-04 03:05:00|12874.9|12869.9|12874.4|12869.4|12874.9|12869.9|12867.4|12862.4|4
1656904200000|2022-07-04 03:10:00|12871.9|12866.9|12875.9|12870.9|12878.4|12873.4|12871.4|12866.4|17
1656904500000|2022-07-04 03:15:00|12875.4|12870.4|12878.4|12873.4|12881.9|12876.9|12871.9|12866.9|10
1656904800000|2022-07-04 03:20:00|12878.9|12873.9|12869.9|12864.9|12879.9|12874.9|12868.9|12863.9|4
1656905100000|2022-07-04 03:25:00|12870.4|12865.4|12873.4|12868.4|12876.4|12871.4|12866.4|12861.4|17
1656905400000|2022-07-04 03:30:00|12871.4|12866.4|12868.4|12863.4|12872.9|12867.9|12864.9|12859.9|6
1656905700000|2022-07-04 03:35:00|12867.9|12862.9|12873.9|12868.9|12879.9|12874.9|12866.9|12861.9|11
1656906000000|2022-07-04 03:40:00|12873.4|12868.4|12872.9|12867.9|12876.4|12871.4|12870.4|12865.4|7
1656906300000|2022-07-04 03:45:00|12872.4|12867.4|12876.9|12871.9|12881.9|12876.9|12871.9|12866.9|19
1656906600000|2022-07-04 03:50:00|12876.4|12871.4|12875.9|12870.9|12880.4|12875.4|12873.4|12868.4|8
1656906900000|2022-07-04 03:55:00|12875.4|12870.4|12873.4|12868.4|12875.9|12870.9|12870.4|12865.4|7
1656907200000|2022-07-04 04:00:00|12873.9|12868.9|12864.9|12859.9|12875.4|12870.4|12864.9|12859.9|6
1656907500000|2022-07-04 04:05:00|12865.4|12860.4|12871.9|12866.9|12873.4|12868.4|12865.4|12860.4|7
1656907800000|2022-07-04 04:10:00|12871.4|12866.4|12869.9|12864.9|12871.9|12866.9|12867.9|12862.9|3
1656908100000|2022-07-04 04:15:00|12869.4|12864.4|12865.9|12860.9|12870.9|12865.9|12865.4|12860.4|14
1656908400000|2022-07-04 04:20:00|12865.4|12860.4|12866.4|12861.4|12867.4|12862.4|12858.9|12853.9|17
1656908700000|2022-07-04 04:25:00|12866.9|12861.9|12865.4|12860.4|12870.9|12865.9|12865.4|12860.4|10
1656909000000|2022-07-04 04:30:00|12864.9|12859.9|12855.9|12850.9|12867.9|12862.9|12855.9|12850.9|12
1656909300000|2022-07-04 04:35:00|12856.4|12851.4|12852.9|12847.9|12858.9|12853.9|12852.9|12847.9|22
1656909600000|2022-07-04 04:40:00|12853.4|12848.4|12853.9|12848.9|12856.9|12851.9|12851.9|12846.9|16
1656909900000|2022-07-04 04:45:00|12854.4|12849.4|12853.9|12848.9|12856.9|12851.9|12852.4|12847.4|6
1656910200000|2022-07-04 04:50:00|12854.4|12849.4|12860.9|12855.9|12861.4|12856.4|12854.4|12849.4|10
1656910500000|2022-07-04 04:55:00|12861.4|12856.4|12862.9|12857.9|12864.4|12859.4|12860.9|12855.9|3
1656910800000|2022-07-04 05:00:00|12862.4|12857.4|12871.4|12866.4|12879.4|12874.4|12861.4|12856.4|30
1656911100000|2022-07-04 05:05:00|12870.9|12865.9|12864.9|12859.9|12873.4|12868.4|12863.9|12858.9|9
1656911400000|2022-07-04 05:10:00|12865.4|12860.4|12862.4|12857.4|12867.4|12862.4|12859.4|12854.4|15
1656911700000|2022-07-04 05:15:00|12862.9|12857.9|12861.9|12856.9|12864.9|12859.9|12858.4|12853.4|7
1656912000000|2022-07-04 05:20:00|12862.4|12857.4|12864.9|12859.9|12870.9|12865.9|12862.4|12857.4|30
1656912300000|2022-07-04 05:25:00|12865.4|12860.4|12868.4|12863.4|12868.4|12863.4|12862.4|12857.4|7
1656912600000|2022-07-04 05:30:00|12868.9|12863.9|12874.9|12869.9|12875.9|12870.9|12868.4|12863.4|21
1656912900000|2022-07-04 05:35:00|12875.4|12870.4|12875.9|12870.9|12883.9|12878.9|12874.9|12869.9|31
1656913200000|2022-07-04 05:40:00|12877.4|12872.4|12875.4|12870.4|12877.4|12872.4|12873.9|12868.9|21
1656913500000|2022-07-04 05:45:00|12875.9|12870.9|12883.4|12878.4|12886.4|12881.4|12875.9|12870.9|30
1656913800000|2022-07-04 05:50:00|12881.9|12876.9|12884.9|12879.9|12885.9|12880.9|12880.4|12875.4|43
1656914100000|2022-07-04 05:55:00|12885.4|12880.4|12895.9|12890.9|12896.4|12891.4|12881.9|12876.9|81
1656914400000|2022-07-04 06:00:00|12894.8|12892|12899.8|12897|12902.3|12899.5|12877.8|12875|249
1656914700000|2022-07-04 06:05:00|12900.3|12897.5|12909.3|12906.5|12911.8|12909|12898.3|12895.5|166
1656915000000|2022-07-04 06:10:00|12908.3|12905.5|12925.8|12923|12931.8|12929|12904.8|12902|431
1656915300000|2022-07-04 06:15:00|12925.3|12922.5|12951.3|12948.5|12956.8|12954|12923.3|12920.5|367
1656915600000|2022-07-04 06:20:00|12951.8|12949|12947.3|12944.5|12957.8|12955|12940.3|12937.5|343
1656915900000|2022-07-04 06:25:00|12947.8|12945|12963.3|12960.5|12967.3|12964.5|12947.8|12945|345
1656916200000|2022-07-04 06:30:00|12961.8|12959|12950.3|12947.5|12963.8|12961|12947.3|12944.5|233
1656916500000|2022-07-04 06:35:00|12949.8|12947|12939.3|12936.5|12952.8|12950|12938.8|12936|111
1656916800000|2022-07-04 06:40:00|12938.8|12936|12935.8|12933|12938.8|12936|12927.3|12924.5|254
1656917100000|2022-07-04 06:45:00|12935.3|12932.5|12921.3|12918.5|12936.3|12933.5|12918.8|12916|229
1656917400000|2022-07-04 06:50:00|12920.8|12918|12915.3|12912.5|12920.8|12918|12896.3|12893.5|510
1656917700000|2022-07-04 06:55:00|12914.8|12912|12899.3|12896.5|12914.8|12912|12894.3|12891.5|470
1656918000000|2022-07-04 07:00:00|12898.6|12897.2|12886.1|12884.7|12917.6|12916.2|12874.6|12873.2|1529
1656918300000|2022-07-04 07:05:00|12885.6|12884.2|12900.1|12898.7|12921.1|12919.7|12875.1|12873.7|864
1656918600000|2022-07-04 07:10:00|12900.6|12899.2|12866.6|12865.2|12924.6|12923.2|12861.6|12860.2|908
1656918900000|2022-07-04 07:15:00|12867.1|12865.7|12860.6|12859.2|12877.6|12876.2|12836.6|12835.2|738
1656919200000|2022-07-04 07:20:00|12861.1|12859.7|12868.1|12866.7|12872.6|12871.2|12853.1|12851.7|498
1656919500000|2022-07-04 07:25:00|12868.6|12867.2|12866.6|12865.2|12872.6|12871.2|12847.6|12846.2|510
1656919800000|2022-07-04 07:30:00|12867.1|12865.7|12828.6|12827.2|12869.6|12868.2|12824.1|12822.7|677
1656920100000|2022-07-04 07:35:00|12828.1|12826.7|12828.6|12827.2|12846.1|12844.7|12821.6|12820.2|538
1656920400000|2022-07-04 07:40:00|12829|12827.6|12814.5|12813.1|12834|12832.6|12811|12809.6|466
1656920700000|2022-07-04 07:45:00|12815|12813.6|12798|12796.6|12822|12820.6|12794|12792.6|685
1656921000000|2022-07-04 07:50:00|12797.5|12796.1|12805|12803.6|12807|12805.6|12793.5|12792.1|339
1656921300000|2022-07-04 07:55:00|12805.5|12804.1|12816|12814.6|12818|12816.6|12797|12795.6|440
1656921600000|2022-07-04 08:00:00|12815.5|12814.1|12828|12826.6|12836|12834.6|12806|12804.6|936
1656921900000|2022-07-04 08:05:00|12828.5|12827.1|12833|12831.6|12837|12835.6|12814.5|12813.1|348
1656922200000|2022-07-04 08:10:00|12832.5|12831.1|12846|12844.6|12847|12845.6|12831|12829.6|311
1656922500000|2022-07-04 08:15:00|12846.5|12845.1|12839|12837.6|12847.5|12846.1|12837.5|12836.1|155
1656922800000|2022-07-04 08:20:00|12839.5|12838.1|12828|12826.6|12841|12839.6|12822.5|12821.1|245
1656923100000|2022-07-04 08:25:00|12829|12827.6|12846|12844.6|12848.5|12847.1|12826.5|12825.1|199
1656923400000|2022-07-04 08:30:00|12845.5|12844.1|12840.5|12839.1|12847.5|12846.1|12834|12832.6|167
1656923700000|2022-07-04 08:35:00|12840|12838.6|12834.5|12833.1|12846.5|12845.1|12833|12831.6|173
1656924000000|2022-07-04 08:40:00|12834|12832.6|12827|12825.6|12836|12834.6|12824|12822.6|175
1656924300000|2022-07-04 08:45:00|12826.5|12825.1|12826|12824.6|12835|12833.6|12818.5|12817.1|157
1656924600000|2022-07-04 08:50:00|12825.5|12824.1|12827|12825.6|12830|12828.6|12819|12817.6|178
1656924900000|2022-07-04 08:55:00|12826.5|12825.1|12826.5|12825.1|12833|12831.6|12821|12819.6|139
1656925200000|2022-07-04 09:00:00|12826|12824.6|12822|12820.6|12835|12833.6|12819.5|12818.1|191
1656925500000|2022-07-04 09:05:00|12821.5|12820.1|12824|12822.6|12826|12824.6|12814.5|12813.1|273
1656925800000|2022-07-04 09:10:00|12824.5|12823.1|12834|12832.6|12838|12836.6|12821|12819.6|200
1656926100000|2022-07-04 09:15:00|12834.5|12833.1|12841|12839.6|12844.5|12843.1|12834|12832.6|173
1656926400000|2022-07-04 09:20:00|12840.5|12839.1|12843|12841.6|12845.5|12844.1|12834|12832.6|187
1656926700000|2022-07-04 09:25:00|12843.5|12842.1|12848.5|12847.1|12850|12848.6|12840|12838.6|251
1656927000000|2022-07-04 09:30:00|12849|12847.6|12847.5|12846.1|12868.5|12867.1|12839|12837.6|1252
1656927300000|2022-07-04 09:35:00|12847|12845.6|12866|12864.6|12868.5|12867.1|12846|12844.6|351
1656927600000|2022-07-04 09:40:00|12865.5|12864.1|12854|12852.6|12866.5|12865.1|12854|12852.6|172
1656927900000|2022-07-04 09:45:00|12854.5|12853.1|12864|12862.6|12867.5|12866.1|12853.5|12852.1|193
1656928200000|2022-07-04 09:50:00|12863|12861.6|12879.5|12878.1|12885|12883.6|12860.5|12859.1|599
1656928500000|2022-07-04 09:55:00|12879|12877.6|12873.5|12872.1|12881|12879.6|12869|12867.6|122
1656928800000|2022-07-04 10:00:00|12873|12871.6|12850.5|12849.1|12876.5|12875.1|12845|12843.6|627
1656929100000|2022-07-04 10:05:00|12851|12849.6|12847.5|12846.1|12852.5|12851.1|12841|12839.6|230
1656929400000|2022-07-04 10:10:00|12847|12845.6|12854.5|12853.1|12856|12854.6|12843.5|12842.1|148
1656929700000|2022-07-04 10:15:00|12854|12852.6|12859.5|12858.1|12861.5|12860.1|12847|12845.6|128
1656930000000|2022-07-04 10:20:00|12859|12857.6|12864.5|12863.1|12864.5|12863.1|12854|12852.6|85
1656930300000|2022-07-04 10:25:00|12865|12863.6|12873|12871.6|12875.5|12874.1|12863.5|12862.1|174
1656930600000|2022-07-04 10:30:00|12872.5|12871.1|12866.5|12865.1|12875|12873.6|12866.5|12865.1|108
1656930900000|2022-07-04 10:35:00|12866|12864.6|12871.5|12870.1|12875|12873.6|12863|12861.6|205
1656931200000|2022-07-04 10:40:00|12872|12870.6|12873|12871.6|12875.5|12874.1|12867.5|12866.1|107
1656931500000|2022-07-04 10:45:00|12873.5|12872.1|12869.5|12868.1|12874|12872.6|12864|12862.6|94
1656931800000|2022-07-04 10:50:00|12870|12868.6|12868.5|12867.1|12873.5|12872.1|12867.5|12866.1|78
1656932100000|2022-07-04 10:55:00|12868|12866.6|12871|12869.6|12873.5|12872.1|12867|12865.6|105
1656932400000|2022-07-04 11:00:00|12870.5|12869.1|12873|12871.6|12879.5|12878.1|12869.5|12868.1|110
1656932700000|2022-07-04 11:05:00|12872.5|12871.1|12874.5|12873.1|12876.5|12875.1|12869|12867.6|80
1656933000000|2022-07-04 11:10:00|12875|12873.6|12864|12862.6|12875|12873.6|12863.5|12862.1|183
1656933300000|2022-07-04 11:15:00|12863|12861.6|12859|12857.6|12863.5|12862.1|12849.5|12848.1|215
1656933600000|2022-07-04 11:20:00|12859.5|12858.1|12856.5|12855.1|12860.5|12859.1|12856.5|12855.1|50
1656933900000|2022-07-04 11:25:00|12856|12854.6|12864|12862.6|12864.5|12863.1|12853|12851.6|86
1656934200000|2022-07-04 11:30:00|12864.5|12863.1|12866|12864.6|12868.5|12867.1|12861.5|12860.1|85
1656934500000|2022-07-04 11:35:00|12866.5|12865.1|12871|12869.6|12871|12869.6|12864.5|12863.1|73
1656934800000|2022-07-04 11:40:00|12870.7|12869.3|12877.2|12875.8|12882.2|12880.8|12870.2|12868.8|145
1656935100000|2022-07-04 11:45:00|12876.7|12875.3|12867.7|12866.3|12877.7|12876.3|12867.2|12865.8|101
1656935400000|2022-07-04 11:50:00|12868.2|12866.8|12854.2|12852.8|12870.2|12868.8|12850.7|12849.3|270
1656935700000|2022-07-04 11:55:00|12853.7|12852.3|12862.2|12860.8|12871.7|12870.3|12852.7|12851.3|320
1656936000000|2022-07-04 12:00:00|12861.7|12860.3|12862.7|12861.3|12862.7|12861.3|12855.7|12854.3|107
1656936300000|2022-07-04 12:05:00|12862.2|12860.8|12862.7|12861.3|12866.7|12865.3|12858.2|12856.8|88
1656936600000|2022-07-04 12:10:00|12862.2|12860.8|12851.7|12850.3|12862.7|12861.3|12847.2|12845.8|111
1656936900000|2022-07-04 12:15:00|12852.2|12850.8|12841.7|12840.3|12852.2|12850.8|12840.7|12839.3|87
1656937200000|2022-07-04 12:20:00|12841.2|12839.8|12844.7|12843.3|12846.7|12845.3|12840.2|12838.8|106
1656937500000|2022-07-04 12:25:00|12844.2|12842.8|12842.7|12841.3|12844.2|12842.8|12839.2|12837.8|86
1656937800000|2022-07-04 12:30:00|12842.2|12840.8|12847.2|12845.8|12847.2|12845.8|12837.2|12835.8|166
1656938100000|2022-07-04 12:35:00|12847.7|12846.3|12842.2|12840.8|12850.2|12848.8|12839.7|12838.3|116
1656938400000|2022-07-04 12:40:00|12842.7|12841.3|12844.7|12843.3|12847.2|12845.8|12841.7|12840.3|74
1656938700000|2022-07-04 12:45:00|12845.2|12843.8|12841.2|12839.8|12848.2|12846.8|12837.2|12835.8|95
1656939000000|2022-07-04 12:50:00|12841.7|12840.3|12848.2|12846.8|12849.7|12848.3|12841.2|12839.8|103
1656939300000|2022-07-04 12:55:00|12847.7|12846.3|12844.7|12843.3|12850.2|12848.8|12844.2|12842.8|59
1656939600000|2022-07-04 13:00:00|12845.2|12843.8|12848.7|12847.3|12849.7|12848.3|12842.2|12840.8|92
1656939900000|2022-07-04 13:05:00|12849.2|12847.8|12846.7|12845.3|12849.7|12848.3|12844.2|12842.8|119
1656940200000|2022-07-04 13:10:00|12847.2|12845.8|12846.2|12844.8|12847.7|12846.3|12843.2|12841.8|86
1656940500000|2022-07-04 13:15:00|12845.7|12844.3|12834.2|12832.8|12845.7|12844.3|12832.2|12830.8|177
1656940800000|2022-07-04 13:20:00|12833.7|12832.3|12834.2|12832.8|12837.2|12835.8|12831.2|12829.8|126
1656941100000|2022-07-04 13:25:00|12833.7|12832.3|12828.7|12827.3|12835.2|12833.8|12825.7|12824.3|150
1656941400000|2022-07-04 13:30:00|12828.2|12826.8|12808.7|12807.3|12828.7|12827.3|12805.7|12804.3|348
1656941700000|2022-07-04 13:35:00|12808.2|12806.8|12812.2|12810.8|12815.2|12813.8|12808.2|12806.8|147
1656942000000|2022-07-04 13:40:00|12811.7|12810.3|12808.7|12807.3|12815.7|12814.3|12800.7|12799.3|251
1656942300000|2022-07-04 13:45:00|12808.2|12806.8|12810.7|12809.3|12816.2|12814.8|12807.7|12806.3|170
1656942600000|2022-07-04 13:50:00|12810.2|12808.8|12809.2|12807.8|12813.7|12812.3|12808.2|12806.8|158
1656942900000|2022-07-04 13:55:00|12808.7|12807.3|12803.2|12801.8|12810.2|12808.8|12802.2|12800.8|215
1656943200000|2022-07-04 14:00:00|12803.7|12802.3|12782.7|12781.3|12804.2|12802.8|12776.2|12774.8|1134
1656943500000|2022-07-04 14:05:00|12782.2|12780.8|12766.7|12765.3|12783.2|12781.8|12764.7|12763.3|416
1656943800000|2022-07-04 14:10:00|12767.1|12765.7|12760.6|12759.2|12769.6|12768.2|12759.1|12757.7|258
1656944100000|2022-07-04 14:15:00|12761.1|12759.7|12766.1|12764.7|12768.6|12767.2|12754.6|12753.2|316
1656944400000|2022-07-04 14:20:00|12765.6|12764.2|12763.1|12761.7|12767.6|12766.2|12760.6|12759.2|199
1656944700000|2022-07-04 14:25:00|12762.6|12761.2|12764.1|12762.7|12765.1|12763.7|12756.1|12754.7|253
1656945000000|2022-07-04 14:30:00|12763.6|12762.2|12759.6|12758.2|12765.1|12763.7|12751.6|12750.2|356
1656945300000|2022-07-04 14:35:00|12759.1|12757.7|12748.1|12746.7|12759.1|12757.7|12740.6|12739.2|505
1656945600000|2022-07-04 14:40:00|12747.6|12746.2|12759.6|12758.2|12759.6|12758.2|12745.1|12743.7|300
1656945900000|2022-07-04 14:45:00|12759.1|12757.7|12766.6|12765.2|12768.6|12767.2|12757.6|12756.2|376
1656946200000|2022-07-04 14:50:00|12767.1|12765.7|12776.1|12774.7|12781.6|12780.2|12766.6|12765.2|396
1656946500000|2022-07-04 14:55:00|12776.6|12775.2|12780.6|12779.2|12782.1|12780.7|12774.6|12773.2|190
1656946800000|2022-07-04 15:00:00|12780.1|12778.7|12787.6|12786.2|12789.6|12788.2|12776.6|12775.2|428
1656947100000|2022-07-04 15:05:00|12787.1|12785.7|12789.1|12787.7|12793.6|12792.2|12783.1|12781.7|310
1656947400000|2022-07-04 15:10:00|12788.6|12787.2|12798.6|12797.2|12802.6|12801.2|12788.6|12787.2|489
1656947700000|2022-07-04 15:15:00|12799.1|12797.7|12796.6|12795.2|12803.6|12802.2|12791.6|12790.2|585
1656948000000|2022-07-04 15:20:00|12797.1|12795.7|12802.1|12800.7|12810.6|12809.2|12797.1|12795.7|564
1656948300000|2022-07-04 15:25:00|12802.6|12801.2|12798.6|12797.2|12808.1|12806.7|12793.6|12792.2|811
1656948600000|2022-07-04 15:30:00|12798.1|12796.7|12780.8|12778|12804.8|12802|12780.8|12778|769
1656948900000|2022-07-04 15:35:00|12781.3|12778.5|12770.8|12768|12784.3|12781.5|12766.3|12763.5|716
1656949200000|2022-07-04 15:40:00|12771.3|12768.5|12773.8|12771|12780.3|12777.5|12771.3|12768.5|285
1656949500000|2022-07-04 15:45:00|12773.3|12770.5|12774.3|12771.5|12777.3|12774.5|12773.3|12770.5|79
1656949800000|2022-07-04 15:50:00|12774.8|12772|12777.3|12774.5|12778.3|12775.5|12772.8|12770|99
1656950100000|2022-07-04 15:55:00|12776.8|12774|12773.8|12771|12779.3|12776.5|12770.8|12768|94
1656950400000|2022-07-04 16:00:00|12774.3|12771.5|12773.8|12771|12774.3|12771.5|12770.3|12767.5|32
1656950700000|2022-07-04 16:05:00|12774.3|12771.5|12779.3|12776.5|12779.3|12776.5|12773.8|12771|55
1656951000000|2022-07-04 16:10:00|12779.8|12777|12781.8|12779|12781.8|12779|12777.8|12775|41
1656951300000|2022-07-04 16:15:00|12781.3|12778.5|12784.8|12782|12785.3|12782.5|12780.8|12778|50
1656951600000|2022-07-04 16:20:00|12784.3|12781.5|12779.3|12776.5|12784.8|12782|12779.3|12776.5|64
1656951900000|2022-07-04 16:25:00|12779.8|12777|12787.8|12785|12789.3|12786.5|12777.3|12774.5|95
1656952200000|2022-07-04 16:30:00|12788.3|12785.5|12782.8|12780|12789.3|12786.5|12781.3|12778.5|48
1656952500000|2022-07-04 16:35:00|12782.3|12779.5|12786.8|12784|12788.3|12785.5|12781.8|12779|58
1656952800000|2022-07-04 16:40:00|12786.3|12783.5|12785.8|12783|12789.8|12787|12785.8|12783|44
1656953100000|2022-07-04 16:45:00|12786.3|12783.5|12786.8|12784|12789.3|12786.5|12784.3|12781.5|34
1656953400000|2022-07-04 16:50:00|12787.3|12784.5|12788.8|12786|12789.3|12786.5|12784.8|12782|16
1656953700000|2022-07-04 16:55:00|12788.3|12785.5|12786.8|12784|12788.3|12785.5|12784.8|12782|23
1656954000000|2022-07-04 17:00:00|12786.3|12783.5|12785.8|12783|12787.8|12785|12784.8|12782|21
1656954300000|2022-07-04 17:05:00|12786.3|12783.5|12785.3|12782.5|12786.8|12784|12784.8|12782|5
1656954600000|2022-07-04 17:10:00|12784.8|12782|12776.3|12773.5|12784.8|12782|12775.3|12772.5|84
1656954900000|2022-07-04 17:15:00|12776.8|12774|12777.3|12774.5|12778.8|12776|12776.8|12774|16
1656955200000|2022-07-04 17:20:00|12776.8|12774|12779.3|12776.5|12779.3|12776.5|12776.3|12773.5|14
1656955500000|2022-07-04 17:25:00|12778.8|12776|12780.3|12777.5|12780.3|12777.5|12778.8|12776|16
1656955800000|2022-07-04 17:30:00|12779.3|12776.5|12784.3|12781.5|12785.3|12782.5|12776.8|12774|33
1656956100000|2022-07-04 17:35:00|12783.8|12781|12782.3|12779.5|12783.8|12781|12781.8|12779|0
1656956400000|2022-07-04 17:40:00|12782.8|12780|12782.3|12779.5|12782.8|12780|12782.3|12779.5|1
1656956700000|2022-07-04 17:45:00|||||||||1
1656957000000|2022-07-04 17:50:00|12782.8|12780|12783.8|12781|12784.3|12781.5|12782.8|12780|12
1656957300000|2022-07-04 17:55:00|12783.3|12780.5|12779.3|12776.5|12783.3|12780.5|12778.8|12776|17
1656957600000|2022-07-04 18:00:00|12778.8|12776|12779.3|12776.5|12779.3|12776.5|12778.8|12776|2
1656957900000|2022-07-04 18:05:00|12779.8|12777|12778.8|12776|12779.8|12777|12778.8|12776|12
1656958500000|2022-07-04 18:15:00|12778.3|12775.5|12777.8|12775|12778.3|12775.5|12777.8|12775|0
1656958800000|2022-07-04 18:20:00|12778.3|12775.5|12778.3|12775.5|12779.3|12776.5|12777.8|12775|10
1656959100000|2022-07-04 18:25:00|12777.8|12775|12775.3|12772.5|12777.8|12775|12774.8|12772|24
1656959400000|2022-07-04 18:30:00|12777.3|12774.5|12778.3|12775.5|12778.8|12776|12777.3|12774.5|34
1656959700000|2022-07-04 18:35:00|12778.8|12776|12778.8|12776|12778.8|12776|12778.8|12776|14
1656960000000|2022-07-04 18:40:00|12780.3|12777.5|12778.8|12776|12780.3|12777.5|12778.8|12776|4
1656960300000|2022-07-04 18:45:00|12779.3|12776.5|12779.3|12776.5|12779.3|12776.5|12779.3|12776.5|6
1656960600000|2022-07-04 18:50:00|12778.8|12776|12778.8|12776|12778.8|12776|12778.8|12776|3
1656960900000|2022-07-04 18:55:00|12778.3|12775.5|12778.3|12775.5|12778.3|12775.5|12778.3|12775.5|10
1656961200000|2022-07-04 19:00:00|12779.3|12776.5|12775.8|12773|12779.3|12776.5|12775.3|12772.5|16
1656961500000|2022-07-04 19:05:00|12776.8|12774|12776.8|12774|12777.3|12774.5|12776.3|12773.5|13
1656961800000|2022-07-04 19:10:00|12776.3|12773.5|12780.3|12777.5|12780.8|12778|12776.3|12773.5|10
1656962100000|2022-07-04 19:15:00|12780.8|12778|12782.3|12779.5|12782.3|12779.5|12780.8|12778|21
1656962400000|2022-07-04 19:20:00|12782.8|12780|12788.8|12786|12788.8|12786|12782.3|12779.5|108
1656962700000|2022-07-04 19:25:00|12788.3|12785.5|12782.8|12780|12789.8|12787|12782.8|12780|89
1656963000000|2022-07-04 19:30:00|12783.8|12781|12778.8|12776|12784.3|12781.5|12778.8|12776|39
1656963300000|2022-07-04 19:35:00|12778.3|12775.5|12778.8|12776|12780.3|12777.5|12772.3|12769.5|176
1656963600000|2022-07-04 19:40:00|12778.3|12775.5|12778.8|12776|12780.3|12777.5|12775.3|12772.5|31
1656963900000|2022-07-04 19:45:00|12778.3|12775.5|12782.3|12779.5|12782.3|12779.5|12777.8|12775|57
1656964200000|2022-07-04 19:50:00|12781.8|12779|12782.3|12779.5|12785.8|12783|12780.3|12777.5|131
1656964500000|2022-07-04 19:55:00|12781.8|12779|12792.3|12789.5|12792.8|12790|12781.3|12778.5|128
1656964800000|2022-07-04 20:00:00|12791.3|12788.5|12786.6|12779.6|12792.9|12788.5|12786.5|12779.5|10
1656965100000|2022-07-04 20:05:00|12786.5|12779.5|12781.3|12774.3|12786.8|12779.8|12781.3|12774.3|0
1656965400000|2022-07-04 20:10:00|12781.1|12774.1|12780.9|12773.9|12781.1|12774.1|12780.8|12773.8|0
1656965700000|2022-07-04 20:15:00|12780.8|12773.8|12780.8|12773.8|12780.8|12773.8|12780.8|12773.8|0
1656966000000|2022-07-04 20:20:00|12780.6|12773.6|12780.6|12773.6|12780.6|12773.6|12780.6|12773.6|0
1656966300000|2022-07-04 20:25:00|12780.3|12773.3|12780.2|12773.2|12780.4|12773.4|12780.2|12773.2|0
1656966600000|2022-07-04 20:30:00|12780.3|12773.3|12780.3|12773.3|12780.3|12773.3|12780.3|12773.3|0
1656966900000|2022-07-04 20:35:00|12780.4|12773.4|12780.3|12773.3|12780.4|12773.4|12780.3|12773.3|0
1656967800000|2022-07-04 20:50:00|12780.2|12773.2|12780.3|12773.3|12780.3|12773.3|12780.2|12773.2|0
1656968100000|2022-07-04 20:55:00|12780.2|12773.2|12784|12777|12784|12777|12780.2|12773.2|0
1656968400000|2022-07-04 21:00:00|12784.1|12777.1|12784.2|12777.2|12784.2|12777.2|12784.1|12777.1|0
1656968700000|2022-07-04 21:05:00|12784.1|12777.1|12784.1|12777.1|12784.1|12777.1|12784.1|12777.1|0
1656969000000|2022-07-04 21:10:00|12784.3|12777.3|12784.5|12777.5|12784.5|12777.5|12784.3|12777.3|0
1656969300000|2022-07-04 21:15:00|12784.6|12777.6|12784.6|12777.6|12784.6|12777.6|12784.6|12777.6|0
1656970200000|2022-07-04 21:30:00|12784.7|12777.7|12784.7|12777.7|12784.7|12777.7|12784.7|12777.7|0
1656971100000|2022-07-04 21:45:00|12784.9|12777.9|12785|12778|12785|12778|12784.9|12777.9|0
1656971700000|2022-07-04 21:55:00|12785.1|12778.1|12785.1|12778.1|12785.1|12778.1|12785|12778|0
1656972000000|2022-07-04 22:00:00|12787.5|12780.5|12802.3|12795.3|12803.1|12796.1|12781.4|12774.4|0
1656972300000|2022-07-04 22:05:00|12802.6|12795.6|12806.7|12799.7|12809.1|12802.1|12801.5|12794.5|0
1656972600000|2022-07-04 22:10:00|12807.5|12800.5|12812.4|12805.4|12814.7|12807.7|12805.6|12798.6|0
1656972900000|2022-07-04 22:15:00|12811.7|12804.7|12813.8|12806.8|12813.9|12806.9|12811.6|12804.6|0
1656973200000|2022-07-04 22:20:00|12814.2|12807.2|12813|12806|12818.2|12811.2|12810.8|12803.8|0
1656973500000|2022-07-04 22:25:00|12813.7|12806.7|12811.9|12804.9|12813.7|12806.7|12811|12804|0
1656973800000|2022-07-04 22:30:00|12811.1|12804.1|12819|12812|12823.2|12816.2|12811.1|12804.1|0
1656974100000|2022-07-04 22:35:00|12818.2|12811.2|12819.1|12812.1|12820.3|12813.3|12813.4|12806.4|0
1656974400000|2022-07-04 22:40:00|12819.5|12812.5|12832.9|12825.9|12832.9|12825.9|12818.6|12811.6|0
1656974700000|2022-07-04 22:45:00|12832.5|12825.5|12829.8|12822.8|12833.4|12826.4|12825.1|12818.1|0
1656975000000|2022-07-04 22:50:00|12829.5|12822.5|12830.1|12823.1|12830.1|12823.1|12824.8|12817.8|0
1656975300000|2022-07-04 22:55:00|12830.4|12823.4|12837.5|12830.5|12841.8|12834.8|12829.7|12822.7|0
1656975600000|2022-07-04 23:00:00|12837.9|12830.9|12853.1|12846.1|12854|12847|12837.9|12830.9|0
1656975900000|2022-07-04 23:05:00|12852.7|12845.7|12875.8|12868.8|12897.6|12890.6|12852.7|12845.7|0
1656976200000|2022-07-04 23:10:00|12878.8|12871.8|12878.6|12871.6|12879.6|12872.6|12873|12866|0
1656976500000|2022-07-04 23:15:00|12878.2|12871.2|12878.1|12871.1|12880.8|12873.8|12871|12864|0
1656976800000|2022-07-04 23:20:00|12877.7|12870.7|12878.4|12871.4|12884.1|12877.1|12876.5|12869.5|0
1656977100000|2022-07-04 23:25:00|12879.1|12872.1|12868.6|12861.6|12880.7|12873.7|12864.5|12857.5|0
1656977400000|2022-07-04 23:30:00|12868.2|12861.2|12866.7|12859.7|12872.1|12865.1|12866.1|12859.1|0
1656977700000|2022-07-04 23:35:00|12867.5|12860.5|12869.4|12862.4|12871.3|12864.3|12865.2|12858.2|0
1656978000000|2022-07-04 23:40:00|12869.1|12862.1|12864.8|12857.8|12873.2|12866.2|12864|12857|0
1656978300000|2022-07-04 23:45:00|12862.5|12855.5|12856.9|12849.9|12863|12856|12851|12844|0
1656978600000|2022-07-04 23:50:00|12857.3|12850.3|12860.8|12853.8|12862.7|12855.7|12850.9|12843.9|0
1656978900000|2022-07-04 23:55:00|12860.4|12853.4|12860.4|12853.4|12861.7|12854.7|12857|12850|0
1656979200000|2022-07-05 00:00:00|12860.8|12853.8|12851|12844|12860.8|12853.8|12847.4|12840.4|0
1656979500000|2022-07-05 00:05:00|12850.6|12843.6|12857.9|12850.9|12861.6|12854.6|12850.6|12843.6|0
1656979800000|2022-07-05 00:10:00|12857.5|12850.5|12854.9|12847.9|12866.4|12859.4|12854.6|12847.6|0
1656980100000|2022-07-05 00:15:00|12854.1|12847.1|12880.9|12875.9|12888.9|12883.9|12852.4|12845.4|127
1656980400000|2022-07-05 00:20:00|12880.4|12875.4|12870.4|12865.4|12886.9|12881.9|12869.9|12864.9|68
1656980700000|2022-07-05 00:25:00|12870.9|12865.9|12874.9|12869.9|12877.9|12872.9|12869.9|12864.9|17
1656981000000|2022-07-05 00:30:00|12875.4|12870.4|12882.4|12877.4|12884.9|12879.9|12874.9|12869.9|16
1656981300000|2022-07-05 00:35:00|12881.9|12876.9|12885.4|12880.4|12887.4|12882.4|12877.9|12872.9|13
1656981600000|2022-07-05 00:40:00|12885.9|12880.9|12889.4|12884.4|12889.9|12884.9|12884.9|12879.9|20
1656981900000|2022-07-05 00:45:00|12888.9|12883.9|12898.4|12893.4|12900.4|12895.4|12888.9|12883.9|32
1656982200000|2022-07-05 00:50:00|12898.9|12893.9|12902.4|12897.4|12906.9|12901.9|12898.9|12893.9|21
1656982500000|2022-07-05 00:55:00|12902.9|12897.9|12900.4|12895.4|12903.9|12898.9|12898.4|12893.4|36
1656982800000|2022-07-05 01:00:00|12900.9|12895.9|12895.4|12890.4|12906.4|12901.4|12895.4|12890.4|35
1656983100000|2022-07-05 01:05:00|12894.9|12889.9|12884.4|12879.4|12899.4|12894.4|12884.4|12879.4|19
1656983400000|2022-07-05 01:10:00|12883.9|12878.9|12884.9|12879.9|12888.4|12883.4|12880.9|12875.9|21
1656983700000|2022-07-05 01:15:00|12885.9|12880.9|12892.4|12887.4|12896.4|12891.4|12882.4|12877.4|16
1656984000000|2022-07-05 01:20:00|12891.9|12886.9|12887.4|12882.4|12892.4|12887.4|12878.9|12873.9|16
1656984300000|2022-07-05 01:25:00|12886.9|12881.9|12886.9|12881.9|12887.4|12882.4|12884.4|12879.4|8
1656984600000|2022-07-05 01:30:00|12886.4|12881.4|12887.4|12882.4|12897.9|12892.9|12883.4|12878.4|21
1656984900000|2022-07-05 01:35:00|12886.9|12881.9|12899.9|12894.9|12902.9|12897.9|12885.4|12880.4|9
1656985200000|2022-07-05 01:40:00|12900.4|12895.4|12908.9|12903.9|12911.4|12906.4|12900.4|12895.4|23
1656985500000|2022-07-05 01:45:00|12908.4|12903.4|12903.4|12898.4|12912.4|12907.4|12901.4|12896.4|5
1656985800000|2022-07-05 01:50:00|12903.9|12898.9|12894.9|12889.9|12908.4|12903.4|12894.9|12889.9|20
1656986100000|2022-07-05 01:55:00|12895.4|12890.4|12908.4|12903.4|12910.4|12905.4|12895.4|12890.4|7
1656986400000|2022-07-05 02:00:00|12907.9|12902.9|12912.4|12907.4|12913.4|12908.4|12906.9|12901.9|8
1656986700000|2022-07-05 02:05:00|12911.9|12906.9|12907.4|12902.4|12911.9|12906.9|12903.4|12898.4|5
1656987000000|2022-07-05 02:10:00|12907.9|12902.9|12902.9|12897.9|12909.9|12904.9|12901.9|12896.9|4
1656987300000|2022-07-05 02:15:00|12902.4|12897.4|12903.9|12898.9|12907.4|12902.4|12901.4|12896.4|1
1656987600000|2022-07-05 02:20:00|12903.4|12898.4|12896.9|12891.9|12906.4|12901.4|12896.9|12891.9|20
1656987900000|2022-07-05 02:25:00|12896.4|12891.4|12888.9|12883.9|12896.9|12891.9|12887.4|12882.4|14
1656988200000|2022-07-05 02:30:00|12888.4|12883.4|12876.9|12871.9|12893.4|12888.4|12876.9|12871.9|14
1656988500000|2022-07-05 02:35:00|12877.4|12872.4|12876.9|12871.9|12882.9|12877.9|12873.4|12868.4|8
1656988800000|2022-07-05 02:40:00|12877.9|12872.9|12884.9|12879.9|12886.9|12881.9|12874.4|12869.4|7
1656989100000|2022-07-05 02:45:00|12884.4|12879.4|12874.4|12869.4|12887.4|12882.4|12872.4|12867.4|7
1656989400000|2022-07-05 02:50:00|12873.9|12868.9|12873.9|12868.9|12881.4|12876.4|12873.9|12868.9|1
1656989700000|2022-07-05 02:55:00|12870.9|12865.9|12868.9|12863.9|12871.9|12866.9|12863.9|12858.9|38
1656990000000|2022-07-05 03:00:00|12869.4|12864.4|12875.9|12870.9|12878.4|12873.4|12868.4|12863.4|23
1656990300000|2022-07-05 03:05:00|12875.4|12870.4|12868.9|12863.9|12875.4|12870.4|12863.4|12858.4|12
1656990600000|2022-07-05 03:10:00|12868.4|12863.4|12869.9|12864.9|12871.4|12866.4|12863.9|12858.9|7
1656990900000|2022-07-05 03:15:00|12869.4|12864.4|12880.9|12875.9|12880.9|12875.9|12867.4|12862.4|1
1656991200000|2022-07-05 03:20:00|12880.4|12875.4|12877.4|12872.4|12885.4|12880.4|12876.9|12871.9|8
1656991500000|2022-07-05 03:25:00|12877.9|12872.9|12879.9|12874.9|12879.9|12874.9|12875.9|12870.9|0
1656991800000|2022-07-05 03:30:00|12880.4|12875.4|12878.9|12873.9|12883.4|12878.4|12876.4|12871.4|3
1656992100000|2022-07-05 03:35:00|12878.4|12873.4|12878.4|12873.4|12884.4|12879.4|12877.9|12872.9|4
1656992400000|2022-07-05 03:40:00|12877.9|12872.9|12876.4|12871.4|12881.9|12876.9|12874.9|12869.9|15
1656992700000|2022-07-05 03:45:00|12875.9|12870.9|12876.4|12871.4|12877.9|12872.9|12871.9|12866.9|6
1656993000000|2022-07-05 03:50:00|12875.9|12870.9|12867.4|12862.4|12876.4|12871.4|12866.9|12861.9|11
1656993300000|2022-07-05 03:55:00|12867.9|12862.9|12867.9|12862.9|12871.9|12866.9|12866.4|12861.4|5
1656993600000|2022-07-05 04:00:00|12868.4|12863.4|12864.9|12859.9|12868.4|12863.4|12863.9|12858.9|11
1656993900000|2022-07-05 04:05:00|12865.4|12860.4|12863.9|12858.9|12866.9|12861.9|12860.9|12855.9|8
1656994200000|2022-07-05 04:10:00|12864.4|12859.4|12865.4|12860.4|12867.9|12862.9|12862.4|12857.4|23
1656994500000|2022-07-05 04:15:00|12865.9|12860.9|12868.4|12863.4|12870.4|12865.4|12864.4|12859.4|7
1656994800000|2022-07-05 04:20:00|12866.9|12861.9|12863.4|12858.4|12870.4|12865.4|12862.9|12857.9|8
1656995100000|2022-07-05 04:25:00|12863.9|12858.9|12872.4|12867.4|12872.4|12867.4|12863.9|12858.9|4
1656995400000|2022-07-05 04:30:00|12871.9|12866.9|12881.9|12876.9|12882.4|12877.4|12871.4|12866.4|17
1656995700000|2022-07-05 04:35:00|12882.4|12877.4|12879.4|12874.4|12884.9|12879.9|12878.4|12873.4|10
1656996000000|2022-07-05 04:40:00|12878.9|12873.9|12878.9|12873.9|12880.9|12875.9|12875.9|12870.9|2
1656996300000|2022-07-05 04:45:00|12879.4|12874.4|12876.4|12871.4|12879.4|12874.4|12875.9|12870.9|0
1656996600000|2022-07-05 04:50:00|12876.9|12871.9|12874.9|12869.9|12878.4|12873.4|12873.9|12868.9|4
1656996900000|2022-07-05 04:55:00|12875.4|12870.4|12880.4|12875.4|12880.4|12875.4|12875.4|12870.4|7
1656997200000|2022-07-05 05:00:00|12879.9|12874.9|12886.9|12881.9|12886.9|12881.9|12879.9|12874.9|23
1656997500000|2022-07-05 05:05:00|12886.4|12881.4|12889.9|12884.9|12891.4|12886.4|12881.9|12876.9|10
1656997800000|2022-07-05 05:10:00|12889.4|12884.4|12886.4|12881.4|12891.4|12886.4|12886.4|12881.4|8
1656998100000|2022-07-05 05:15:00|12886.9|12881.9|12880.9|12875.9|12888.9|12883.9|12877.4|12872.4|26
1656998400000|2022-07-05 05:20:00|12880.4|12875.4|12887.4|12882.4|12887.4|12882.4|12878.9|12873.9|20
1656998700000|2022-07-05 05:25:00|12887.9|12882.9|12883.4|12878.4|12889.4|12884.4|12878.4|12873.4|21
1656999000000|2022-07-05 05:30:00|12883.9|12878.9|12878.9|12873.9|12885.4|12880.4|12877.9|12872.9|6
1656999300000|2022-07-05 05:35:00|12880.4|12875.4|12867.4|12862.4|12882.9|12877.9|12866.9|12861.9|52
1656999600000|2022-07-05 05:40:00|12866.9|12861.9|12874.4|12869.4|12875.4|12870.4|12860.4|12855.4|107
1656999900000|2022-07-05 05:45:00|12874.9|12869.9|12882.9|12877.9|12885.9|12880.9|12872.4|12867.4|22
1657000200000|2022-07-05 05:50:00|12882.4|12877.4|12879.9|12874.9|12884.4|12879.4|12878.4|12873.4|25
1657000500000|2022-07-05 05:55:00|12880.4|12875.4|12880.4|12875.4|12882.9|12877.9|12873.4|12868.4|38
1657000800000|2022-07-05 06:00:00|12879.3|12876.5|12871.8|12869|12881.8|12879|12857.3|12854.5|309
1657001100000|2022-07-05 06:05:00|12872.3|12869.5|12865.8|12863|12877.8|12875|12863.3|12860.5|184
1657001400000|2022-07-05 06:10:00|12866.3|12863.5|12865.3|12862.5|12871.3|12868.5|12855.3|12852.5|194
1657001700000|2022-07-05 06:15:00|12864.8|12862|12873.3|12870.5|12879.3|12876.5|12858.8|12856|207
1657002000000|2022-07-05 06:20:00|12872.8|12870|12868.8|12866|12872.8|12870|12865.8|12863|92
1657002300000|2022-07-05 06:25:00|12868.3|12865.5|12870.8|12868|12878.8|12876|12867.3|12864.5|91
1657002600000|2022-07-05 06:30:00|12871.3|12868.5|12875.8|12873|12881.8|12879|12869.8|12867|158
1657002900000|2022-07-05 06:35:00|12875.3|12872.5|12882.8|12880|12883.8|12881|12874.8|12872|109
1657003200000|2022-07-05 06:40:00|12883.3|12880.5|12885.8|12883|12891.8|12889|12879.8|12877|244
1657003500000|2022-07-05 06:45:00|12885.3|12882.5|12855.3|12852.5|12887.3|12884.5|12853.8|12851|295
1657003800000|2022-07-05 06:50:00|12854.8|12852|12847.3|12844.5|12854.8|12852|12834.8|12832|503
1657004100000|2022-07-05 06:55:00|12846.8|12844|12859.8|12857|12862.8|12860|12843.8|12841|391
1657004400000|2022-07-05 07:00:00|12859.1|12857.7|12840.1|12838.7|12863.1|12861.7|12834.1|12832.7|1264
1657004700000|2022-07-05 07:05:00|12839.6|12838.2|12833.1|12831.7|12850.1|12848.7|12819.1|12817.7|895
1657005000000|2022-07-05 07:10:00|12833.6|12832.2|12847.1|12845.7|12847.1|12845.7|12810.6|12809.2|599
1657005300000|2022-07-05 07:15:00|12847.6|12846.2|12861.1|12859.7|12868.1|12866.7|12832.6|12831.2|681
1657005600000|2022-07-05 07:20:00|12861.6|12860.2|12843.1|12841.7|12871.6|12870.2|12837.6|12836.2|530
1657005900000|2022-07-05 07:25:00|12842.6|12841.2|12844.1|12842.7|12860.1|12858.7|12840.6|12839.2|423
1657006200000|2022-07-05 07:30:00|12844.6|12843.2|12847.6|12846.2|12858.6|12857.2|12841.1|12839.7|579
1657006500000|2022-07-05 07:35:00|12848.1|12846.7|12822.1|12820.7|12849.1|12847.7|12817.6|12816.2|483
1657006800000|2022-07-05 07:40:00|12822.3|12820.9|12833.3|12831.9|12842.3|12840.9|12822.3|12820.9|316
1657007100000|2022-07-05 07:45:00|12832.8|12831.4|12838.3|12836.9|12842.3|12840.9|12823.8|12822.4|307
1657007400000|2022-07-05 07:50:00|12836.3|12834.9|12835.3|12833.9|12843.8|12842.4|12814.8|12813.4|504
1657007700000|2022-07-05 07:55:00|12835.8|12834.4|12813.3|12811.9|12848.3|12846.9|12810.8|12809.4|418
1657008000000|2022-07-05 08:00:00|12814.3|12812.9|12808.8|12807.4|12826.3|12824.9|12805.3|12803.9|541
1657008300000|2022-07-05 08:05:00|12808.3|12806.9|12782.3|12780.9|12815.3|12813.9|12776.3|12774.9|711
1657008600000|2022-07-05 08:10:00|12782.8|12781.4|12760.8|12759.4|12786.3|12784.9|12753.8|12752.4|835
1657008900000|2022-07-05 08:15:00|12759.8|12758.4|12736.3|12734.9|12762.8|12761.4|12733.3|12731.9|904
1657009200000|2022-07-05 08:20:00|12735.8|12734.4|12711.3|12709.9|12739.3|12737.9|12699.3|12697.9|949
1657009500000|2022-07-05 08:25:00|12710.8|12709.4|12690.3|12688.9|12712.3|12710.9|12689.8|12688.4|835
1657009800000|2022-07-05 08:30:00|12690.8|12689.4|12698.3|12696.9|12707.3|12705.9|12681.3|12679.9|1180
1657010100000|2022-07-05 08:35:00|12698.8|12697.4|12679.3|12677.9|12698.8|12697.4|12668.3|12666.9|949
1657010400000|2022-07-05 08:40:00|12679.8|12678.4|12683.3|12681.9|12692.8|12691.4|12667.3|12665.9|846
1657010700000|2022-07-05 08:45:00|12682.8|12681.4|12666.8|12665.4|12684.8|12683.4|12655.8|12654.4|899
1657011000000|2022-07-05 08:50:00|12666.3|12664.9|12653.8|12652.4|12670.8|12669.4|12648.8|12647.4|738
1657011300000|2022-07-05 08:55:00|12653.3|12651.9|12646.3|12644.9|12660.8|12659.4|12644.8|12643.4|795
1657011600000|2022-07-05 09:00:00|12647.3|12645.9|12660.3|12658.9|12663.8|12662.4|12641.3|12639.9|849
1657011900000|2022-07-05 09:05:00|12660.8|12659.4|12633.3|12631.9|12662.3|12660.9|12629.3|12627.9|689
1657012200000|2022-07-05 09:10:00|12633.8|12632.4|12648.3|12646.9|12651.3|12649.9|12625.8|12624.4|783
1657012500000|2022-07-05 09:15:00|12647.8|12646.4|12646.3|12644.9|12663.3|12661.9|12642.3|12640.9|781
1657012800000|2022-07-05 09:20:00|12646.8|12645.4|12642.3|12640.9|12651.8|12650.4|12630.3|12628.9|393
1657013100000|2022-07-05 09:25:00|12642.8|12641.4|12632.3|12630.9|12644.3|12642.9|12627.3|12625.9|418
1657013400000|2022-07-05 09:30:00|12632.8|12631.4|12607.3|12605.9|12633.3|12631.9|12603.3|12601.9|1100
1657013700000|2022-07-05 09:35:00|12607.8|12606.4|12635.8|12634.4|12639.8|12638.4|12607.8|12606.4|605
1657014000000|2022-07-05 09:40:00|12636.3|12634.9|12640.3|12638.9|12649.3|12647.9|12632.3|12630.9|428
1657014300000|2022-07-05 09:45:00|12639.8|12638.4|12622.3|12620.9|12641.3|12639.9|12615.8|12614.4|427
1657014600000|2022-07-05 09:50:00|12621.8|12620.4|12635.3|12633.9|12635.3|12633.9|12620.3|12618.9|304
1657014900000|2022-07-05 09:55:00|12634.8|12633.4|12643.8|12642.4|12652.3|12650.9|12633.3|12631.9|525
1657015200000|2022-07-05 10:00:00|12644.8|12643.4|12641.3|12639.9|12645.8|12644.4|12631.3|12629.9|414
1657015500000|2022-07-05 10:05:00|12641.8|12640.4|12663.8|12662.4|12663.8|12662.4|12637.3|12635.9|339
1657015800000|2022-07-05 10:10:00|12664.3|12662.9|12664.3|12662.9|12674.8|12673.4|12657.8|12656.4|718
1657016100000|2022-07-05 10:15:00|12663.8|12662.4|12643.8|12642.4|12664.3|12662.9|12643.3|12641.9|519
1657016400000|2022-07-05 10:20:00|12644.3|12642.9|12654.8|12653.4|12655.3|12653.9|12642.8|12641.4|265
1657016700000|2022-07-05 10:25:00|12655.3|12653.9|12647.3|12645.9|12658.3|12656.9|12644.3|12642.9|229
1657017000000|2022-07-05 10:30:00|12647.8|12646.4|12664.8|12663.4|12664.8|12663.4|12646.8|12645.4|164
1657017300000|2022-07-05 10:35:00|12665.3|12663.9|12671.8|12670.4|12672.8|12671.4|12659.8|12658.4|239
1657017600000|2022-07-05 10:40:00|12671.3|12669.9|12658.8|12657.4|12672.3|12670.9|12656.8|12655.4|365
1657017900000|2022-07-05 10:45:00|12659.3|12657.9|12663.3|12661.9|12666.3|12664.9|12654.8|12653.4|326
1657018200000|2022-07-05 10:50:00|12663.8|12662.4|12684.3|12682.9|12686.8|12685.4|12662.3|12660.9|463
1657018500000|2022-07-05 10:55:00|12683.8|12682.4|12657.8|12656.4|12684.3|12682.9|12649.8|12648.4|397
1657018800000|2022-07-05 11:00:00|12660.3|12658.9|12660.3|12658.9|12667.8|12666.4|12650.8|12649.4|277
1657019100000|2022-07-05 11:05:00|12659.8|12658.4|12657.3|12655.9|12667.8|12666.4|12654.3|12652.9|161
1657019400000|2022-07-05 11:10:00|12657.8|12656.4|12655.3|12653.9|12671.3|12669.9|12654.3|12652.9|211
1657019700000|2022-07-05 11:15:00|12655.8|12654.4|12637.3|12635.9|12660.3|12658.9|12629.3|12627.9|683
1657020000000|2022-07-05 11:20:00|12636.8|12635.4|12649.8|12648.4|12649.8|12648.4|12636.8|12635.4|325
1657020300000|2022-07-05 11:25:00|12650.3|12648.9|12650.3|12648.9|12655.3|12653.9|12644.3|12642.9|236
1657020600000|2022-07-05 11:30:00|12649.8|12648.4|12643.3|12641.9|12653.3|12651.9|12639.3|12637.9|198
1657020900000|2022-07-05 11:35:00|12642.8|12641.4|12640.8|12639.4|12648.3|12646.9|12637.8|12636.4|145
1657021200000|2022-07-05 11:40:00|12641.3|12639.9|12626.8|12625.4|12645.3|12643.9|12623.3|12621.9|447
1657021500000|2022-07-05 11:45:00|12627.3|12625.9|12607.8|12606.4|12629.3|12627.9|12607.3|12605.9|452
1657021800000|2022-07-05 11:50:00|12606.3|12604.9|12582.3|12580.9|12615.3|12613.9|12580.8|12579.4|1036
1657022100000|2022-07-05 11:55:00|12582.8|12581.4|12578.8|12577.4|12590.8|12589.4|12570.8|12569.4|733
1657022400000|2022-07-05 12:00:00|12579.3|12577.9|12531.3|12529.9|12582.3|12580.9|12526.3|12524.9|1572
1657022700000|2022-07-05 12:05:00|12530.8|12529.4|12489.3|12487.9|12538.8|12537.4|12488.3|12486.9|1785
1657023000000|2022-07-05 12:10:00|12488.8|12487.4|12470.3|12468.9|12496.8|12495.4|12461.3|12459.9|1489
1657023300000|2022-07-05 12:15:00|12469.8|12468.4|12455.3|12453.9|12473.8|12472.4|12445.3|12443.9|1700
1657023600000|2022-07-05 12:20:00|12454.8|12453.4|12453.3|12451.9|12467.8|12466.4|12430.3|12428.9|1418
1657023900000|2022-07-05 12:25:00|12453.8|12452.4|12470.3|12468.9|12473.8|12472.4|12452.3|12450.9|1184
1657024200000|2022-07-05 12:30:00|12469.8|12468.4|12453.3|12451.9|12473.8|12472.4|12450.8|12449.4|795
1657024500000|2022-07-05 12:35:00|12453.8|12452.4|12458.3|12456.9|12460.3|12458.9|12427.8|12426.4|1085
1657024800000|2022-07-05 12:40:00|12459.3|12457.9|12475.3|12473.9|12480.3|12478.9|12453.3|12451.9|959
1657025100000|2022-07-05 12:45:00|12475.8|12474.4|12472.8|12471.4|12479.8|12478.4|12460.3|12458.9|568
1657025400000|2022-07-05 12:50:00|12472.3|12470.9|12452.3|12450.9|12476.3|12474.9|12447.3|12445.9|751
1657025700000|2022-07-05 12:55:00|12451.8|12450.4|12447.3|12445.9|12456.3|12454.9|12438.3|12436.9|556
1657026000000|2022-07-05 13:00:00|12447.8|12446.4|12458.8|12457.4|12459.3|12457.9|12440.8|12439.4|616
1657026300000|2022-07-05 13:05:00|12459.3|12457.9|12449.3|12447.9|12468.8|12467.4|12444.3|12442.9|604
1657026600000|2022-07-05 13:10:00|12449.8|12448.4|12464.3|12462.9|12467.8|12466.4|12449.8|12448.4|531
1657026900000|2022-07-05 13:15:00|12464.8|12463.4|12450.3|12448.9|12471.8|12470.4|12448.3|12446.9|486
1657027200000|2022-07-05 13:20:00|12450.8|12449.4|12455.3|12453.9|12458.3|12456.9|12449.3|12447.9|398
1657027500000|2022-07-05 13:25:00|12454.8|12453.4|12463.3|12461.9|12466.8|12465.4|12446.8|12445.4|714
1657027800000|2022-07-05 13:30:00|12466.3|12464.9|12456.9|12455.5|12483.8|12482.4|12435.8|12434.4|1279
1657028100000|2022-07-05 13:35:00|12457.9|12456.5|12439.9|12438.5|12467.4|12466|12439.4|12438|702
1657028400000|2022-07-05 13:40:00|12440.9|12439.5|12449.4|12448|12473.4|12472|12438.4|12437|1191
1657028700000|2022-07-05 13:45:00|12448.9|12447.5|12485.9|12484.5|12501.4|12500|12438.4|12437|1249
1657029000000|2022-07-05 13:50:00|12485.4|12484|12469.9|12468.5|12492.4|12491|12459.9|12458.5|1006
1657029300000|2022-07-05 13:55:00|12470.4|12469|12475.9|12474.5|12485.4|12484|12452.9|12451.5|876
1657029600000|2022-07-05 14:00:00|12473.9|12472.5|12464.4|12463|12507.9|12506.5|12458.4|12457|1458
1657029900000|2022-07-05 14:05:00|12463.9|12462.5|12465.4|12464|12471.4|12470|12450.9|12449.5|775
1657030200000|2022-07-05 14:10:00|12464.9|12463.5|12492.2|12490.8|12495.2|12493.8|12455.9|12454.5|786
1657030500000|2022-07-05 14:15:00|12491.7|12490.3|12466.2|12464.8|12493.2|12491.8|12458.7|12457.3|539
1657030800000|2022-07-05 14:20:00|12465.7|12464.3|12486.7|12485.3|12490.7|12489.3|12462.2|12460.8|566
1657031100000|2022-07-05 14:25:00|12486.2|12484.8|12481.2|12479.8|12495.2|12493.8|12466.7|12465.3|501
1657031400000|2022-07-05 14:30:00|12481.7|12480.3|12501.7|12500.3|12516.2|12514.8|12473.2|12471.8|798
1657031700000|2022-07-05 14:35:00|12501.2|12499.8|12536.2|12534.8|12547.7|12546.3|12498.2|12496.8|1117
1657032000000|2022-07-05 14:40:00|12535.7|12534.3|12503.2|12501.8|12543.2|12541.8|12502.7|12501.3|1176
1657032300000|2022-07-05 14:45:00|12501.7|12500.3|12490.7|12489.3|12507.2|12505.8|12478.2|12476.8|821
1657032600000|2022-07-05 14:50:00|12491.2|12489.8|12472.2|12470.8|12491.7|12490.3|12470.7|12469.3|768
1657032900000|2022-07-05 14:55:00|12471.7|12470.3|12459.2|12457.8|12477.7|12476.3|12456.2|12454.8|866
1657033200000|2022-07-05 15:00:00|12458.2|12456.8|12432.2|12430.8|12458.2|12456.8|12416.2|12414.8|1734
1657033500000|2022-07-05 15:05:00|12431.7|12430.3|12432.2|12430.8|12438.7|12437.3|12422.2|12420.8|856
1657033800000|2022-07-05 15:10:00|12432.7|12431.3|12424.2|12422.8|12435.2|12433.8|12418.2|12416.8|598
1657034100000|2022-07-05 15:15:00|12425.2|12423.8|12426.2|12424.8|12435.7|12434.3|12419.7|12418.3|570
1657034400000|2022-07-05 15:20:00|12426.7|12425.3|12403.7|12402.3|12436.7|12435.3|12400.7|12399.3|1157
1657034700000|2022-07-05 15:25:00|12403.2|12401.8|12389.2|12387.8|12414.2|12412.8|12387.7|12386.3|2165
1657035000000|2022-07-05 15:30:00|12390.2|12388.8|12403.9|12401.1|12431.4|12428.6|12386.9|12384.1|2526
1657035300000|2022-07-05 15:35:00|12402.4|12399.6|12392.9|12390.1|12409.9|12407.1|12387.4|12384.6|1438
1657035600000|2022-07-05 15:40:00|12393.4|12390.6|12439.4|12436.6|12441.4|12438.6|12391.9|12389.1|653
1657035900000|2022-07-05 15:45:00|12438.9|12436.1|12437.9|12435.1|12442.9|12440.1|12428.9|12426.1|340
1657036200000|2022-07-05 15:50:00|12437.4|12434.6|12452.9|12450.1|12453.9|12451.1|12433.9|12431.1|436
1657036500000|2022-07-05 15:55:00|12453.4|12450.6|12442.9|12440.1|12458.4|12455.6|12439.9|12437.1|289
1657036800000|2022-07-05 16:00:00|12443.4|12440.6|12430.4|12427.6|12449.9|12447.1|12427.9|12425.1|240
1657037100000|2022-07-05 16:05:00|12429.9|12427.1|12445.4|12442.6|12446.9|12444.1|12418.9|12416.1|342
1657037400000|2022-07-05 16:10:00|12445.9|12443.1|12449.9|12447.1|12458.9|12456.1|12439.4|12436.6|253
1657037700000|2022-07-05 16:15:00|12450.4|12447.6|12451.9|12449.1|12454.9|12452.1|12438.9|12436.1|151
1657038000000|2022-07-05 16:20:00|12451.4|12448.6|12468.4|12465.6|12468.9|12466.1|12442.4|12439.6|279
1657038300000|2022-07-05 16:25:00|12467.9|12465.1|12466.4|12463.6|12474.9|12472.1|12464.9|12462.1|215
1657038600000|2022-07-05 16:30:00|12466.9|12464.1|12469.9|12467.1|12473.4|12470.6|12461.4|12458.6|190
1657038900000|2022-07-05 16:35:00|12469.4|12466.6|12472.4|12469.6|12480.4|12477.6|12467.4|12464.6|371
1657039200000|2022-07-05 16:40:00|12471.9|12469.1|12447.9|12445.1|12473.9|12471.1|12445.4|12442.6|283
1657039500000|2022-07-05 16:45:00|12448.4|12445.6|12433.9|12431.1|12449.4|12446.6|12432.4|12429.6|206
1657039800000|2022-07-05 16:50:00|12434.4|12431.6|12436.4|12433.6|12438.9|12436.1|12425.4|12422.6|205
1657040100000|2022-07-05 16:55:00|12435.9|12433.1|12433.9|12431.1|12440.4|12437.6|12428.9|12426.1|175
1657040400000|2022-07-05 17:00:00|12434.9|12432.1|12455.9|12453.1|12456.9|12454.1|12430.9|12428.1|145
1657040700000|2022-07-05 17:05:00|12456.4|12453.6|12455.9|12453.1|12458.9|12456.1|12441.4|12438.6|109
1657041000000|2022-07-05 17:10:00|12455.4|12452.6|12470.4|12467.6|12470.9|12468.1|12453.9|12451.1|110
1657041300000|2022-07-05 17:15:00|12469.4|12466.6|12483.9|12481.1|12485.4|12482.6|12467.9|12465.1|167
1657041600000|2022-07-05 17:20:00|12484.4|12481.6|12489.9|12487.1|12495.9|12493.1|12480.9|12478.1|273
1657041900000|2022-07-05 17:25:00|12490.4|12487.6|12484.9|12482.1|12494.4|12491.6|12484.4|12481.6|162
1657042200000|2022-07-05 17:30:00|12485.4|12482.6|12491.9|12489.1|12492.4|12489.6|12477.4|12474.6|193
1657042500000|2022-07-05 17:35:00|12491.4|12488.6|12503.4|12500.6|12506.4|12503.6|12490.9|12488.1|180
1657042800000|2022-07-05 17:40:00|12503.9|12501.1|12498.9|12496.1|12512.4|12509.6|12496.9|12494.1|162
1657043100000|2022-07-05 17:45:00|12499.4|12496.6|12488.9|12486.1|12499.9|12497.1|12478.9|12476.1|123
1657043400000|2022-07-05 17:50:00|12489.4|12486.6|12491.9|12489.1|12493.4|12490.6|12486.4|12483.6|69
1657043700000|2022-07-05 17:55:00|12492.4|12489.6|12493.4|12490.6|12493.4|12490.6|12482.9|12480.1|72
1657044000000|2022-07-05 18:00:00|12493.9|12491.1|12505.4|12502.6|12507.4|12504.6|12487.4|12484.6|120
1657044300000|2022-07-05 18:05:00|12504.9|12502.1|12497.9|12495.1|12505.4|12502.6|12492.9|12490.1|64
1657044600000|2022-07-05 18:10:00|12498.4|12495.6|12498.9|12496.1|12503.4|12500.6|12496.4|12493.6|51
1657044900000|2022-07-05 18:15:00|12499.4|12496.6|12503.4|12500.6|12504.4|12501.6|12488.9|12486.1|57
1657045200000|2022-07-05 18:20:00|12503.9|12501.1|12516.9|12514.1|12517.4|12514.6|12495.4|12492.6|263
1657045500000|2022-07-05 18:25:00|12517.4|12514.6|12525.4|12522.6|12528.9|12526.1|12512.4|12509.6|419
1657045800000|2022-07-05 18:30:00|12524.9|12522.1|12536.9|12534.1|12537.9|12535.1|12522.4|12519.6|261
1657046100000|2022-07-05 18:35:00|12536.4|12533.6|12550.4|12547.6|12550.4|12547.6|12532.9|12530.1|310
1657046400000|2022-07-05 18:40:00|12549.9|12547.1|12541.4|12538.6|12553.9|12551.1|12539.4|12536.6|222
1657046700000|2022-07-05 18:45:00|12541.9|12539.1|12536.9|12534.1|12543.9|12541.1|12530.9|12528.1|259
1657047000000|2022-07-05 18:50:00|12537.4|12534.6|12540.9|12538.1|12540.9|12538.1|12533.4|12530.6|95
1657047300000|2022-07-05 18:55:00|12540.4|12537.6|12539.9|12537.1|12546.4|12543.6|12536.4|12533.6|69
1657047600000|2022-07-05 19:00:00|12540.4|12537.6|12535.9|12533.1|12543.4|12540.6|12524.9|12522.1|155
1657047900000|2022-07-05 19:05:00|12536.4|12533.6|12555.9|12553.1|12560.4|12557.6|12536.4|12533.6|287
1657048200000|2022-07-05 19:10:00|12555.4|12552.6|12549.9|12547.1|12556.4|12553.6|12543.9|12541.1|264
1657048500000|2022-07-05 19:15:00|12550.4|12547.6|12528.4|12525.6|12550.9|12548.1|12527.4|12524.6|251
1657048800000|2022-07-05 19:20:00|12528.9|12526.1|12552.4|12549.6|12555.4|12552.6|12527.9|12525.1|243
1657049100000|2022-07-05 19:25:00|12552.9|12550.1|12554.9|12552.1|12558.4|12555.6|12547.4|12544.6|141
1657049400000|2022-07-05 19:30:00|12553.9|12551.1|12558.9|12556.1|12559.4|12556.6|12544.4|12541.6|147
1657049700000|2022-07-05 19:35:00|12559.4|12556.6|12544.4|12541.6|12559.4|12556.6|12538.4|12535.6|260
1657050000000|2022-07-05 19:40:00|12544.9|12542.1|12547.9|12545.1|12551.9|12549.1|12542.9|12540.1|117
1657050300000|2022-07-05 19:45:00|12546.9|12544.1|12564.4|12561.6|12564.4|12561.6|12545.9|12543.1|282
1657050600000|2022-07-05 19:50:00|12563.9|12561.1|12566.4|12563.6|12575.4|12572.6|12556.4|12553.6|843
1657050900000|2022-07-05 19:55:00|12565.9|12563.1|12564.4|12561.6|12569.4|12566.6|12550.9|12548.1|576
1657051200000|2022-07-05 20:00:00|12567.8|12560.8|12556.7|12549.7|12568.3|12561.3|12551.2|12544.2|77
1657051500000|2022-07-05 20:05:00|12557.4|12550.4|12552.8|12545.8|12558.2|12551.2|12543.7|12536.7|0
1657051800000|2022-07-05 20:10:00|12552.1|12545.1|12548.6|12541.6|12553.6|12546.6|12545.7|12538.7|0
1657052100000|2022-07-05 20:15:00|12549.4|12542.4|12551.5|12544.5|12553.2|12546.2|12545.6|12538.6|0
1657052400000|2022-07-05 20:20:00|12553|12546|12555.3|12548.3|12556|12549|12551.4|12544.4|0
1657052700000|2022-07-05 20:25:00|12555.4|12548.4|12557.3|12550.3|12557.9|12550.9|12554|12547|0
1657053000000|2022-07-05 20:30:00|12556.6|12549.6|12556.9|12549.9|12558.7|12551.7|12555.1|12548.1|0
1657053300000|2022-07-05 20:35:00|12557.3|12550.3|12557|12550|12559.2|12552.2|12557|12550|0
1657053600000|2022-07-05 20:40:00|12556.9|12549.9|12555.2|12548.2|12559.2|12552.2|12555|12548|0
1657053900000|2022-07-05 20:45:00|12555.9|12548.9|12558.2|12551.2|12558.9|12551.9|12555.2|12548.2|0
1657054200000|2022-07-05 20:50:00|12557.8|12550.8|12556.8|12549.8|12558.5|12551.5|12556.1|12549.1|0
1657054500000|2022-07-05 20:55:00|12556.4|12549.4|12556.1|12549.1|12558.3|12551.3|12555.7|12548.7|0
1657054800000|2022-07-05 21:00:00|12556.3|12549.3|12556.8|12549.8|12556.8|12549.8|12555.9|12548.9|0
1657055100000|2022-07-05 21:05:00|12556.7|12549.7|12556.1|12549.1|12557|12550|12556.1|12549.1|0
1657055400000|2022-07-05 21:10:00|12556|12549|12556|12549|12556.5|12549.5|12555.8|12548.8|0
1657055700000|2022-07-05 21:15:00|12556.2|12549.2|12556|12549|12556.3|12549.3|12555.2|12548.2|0
1657056000000|2022-07-05 21:20:00|12555.7|12548.7|12556.1|12549.1|12556.2|12549.2|12555.4|12548.4|0
1657056300000|2022-07-05 21:25:00|12555.7|12548.7|12555.4|12548.4|12555.9|12548.9|12555.4|12548.4|0
1657056600000|2022-07-05 21:30:00|12555.3|12548.3|12555|12548|12555.3|12548.3|12555|12548|0
1657056900000|2022-07-05 21:35:00|12555.7|12548.7|12556.9|12549.9|12557.2|12550.2|12555.7|12548.7|0
1657057200000|2022-07-05 21:40:00|12556.8|12549.8|12554.8|12547.8|12556.9|12549.9|12554.8|12547.8|0
1657057500000|2022-07-05 21:45:00|12554.9|12547.9|12554.2|12547.2|12555.7|12548.7|12554.1|12547.1|0
1657057800000|2022-07-05 21:50:00|12554|12547|12555.3|12548.3|12555.3|12548.3|12553.8|12546.8|0
1657058100000|2022-07-05 21:55:00|12555.1|12548.1|12556.7|12549.7|12556.7|12549.7|12555.1|12548.1|0
1657058400000|2022-07-05 22:00:00|12565|12558|12564.9|12557.9|12569.7|12562.7|12557.3|12550.3|0
1657058700000|2022-07-05 22:05:00|12567.1|12560.1|12559.7|12552.7|12568.6|12561.6|12559|12552|0
1657059000000|2022-07-05 22:10:00|12560.1|12553.1|12568.1|12561.1|12568.9|12561.9|12557.5|12550.5|0
1657059300000|2022-07-05 22:15:00|12568.5|12561.5|12573.8|12566.8|12576.6|12569.6|12568.1|12561.1|0
1657059600000|2022-07-05 22:20:00|12573.5|12566.5|12561.8|12554.8|12574.2|12567.2|12561.1|12554.1|0
1657059900000|2022-07-05 22:25:00|12561.1|12554.1|12556.7|12549.7|12563.9|12556.9|12555.8|12548.8|0
1657060200000|2022-07-05 22:30:00|12557|12550|12558.1|12551.1|12562.9|12555.9|12556.6|12549.6|0
1657060500000|2022-07-05 22:35:00|12557.4|12550.4|12559.1|12552.1|12561.1|12554.1|12556|12549|0
1657060800000|2022-07-05 22:40:00|12559.4|12552.4|12553.2|12546.2|12559.4|12552.4|12549.5|12542.5|0
1657061100000|2022-07-05 22:45:00|12551.4|12544.4|12553.3|12546.3|12554.8|12547.8|12549.2|12542.2|0
1657061400000|2022-07-05 22:50:00|12553.7|12546.7|12548.6|12541.6|12555.5|12548.5|12548.6|12541.6|0
1657061700000|2022-07-05 22:55:00|12549.3|12542.3|12552.3|12545.3|12553|12546|12547.9|12540.9|0
1657062000000|2022-07-05 23:00:00|12553.1|12546.1|12556.7|12549.7|12557|12550|12550.8|12543.8|0
1657062300000|2022-07-05 23:05:00|12557|12550|12555.6|12548.6|12559.3|12552.3|12555.2|12548.2|0
1657062600000|2022-07-05 23:10:00|12555.2|12548.2|12552.1|12545.1|12555.9|12548.9|12551.4|12544.4|0
1657062900000|2022-07-05 23:15:00|12551.4|12544.4|12548.9|12541.9|12552|12545|12548.9|12541.9|0
1657063200000|2022-07-05 23:20:00|12549.3|12542.3|12549.1|12542.1|12551.4|12544.4|12548|12541|0
1657063500000|2022-07-05 23:25:00|12549.5|12542.5|12541.4|12534.4|12549.6|12542.6|12541.4|12534.4|0
1657063800000|2022-07-05 23:30:00|12540.7|12533.7|12533|12526|12542|12535|12533|12526|0
1657064100000|2022-07-05 23:35:00|12533.4|12526.4|12534.6|12527.6|12535.8|12528.8|12530.4|12523.4|0
1657064400000|2022-07-05 23:40:00|12533.9|12526.9|12531.6|12524.6|12538.6|12531.6|12530.9|12523.9|0
1657064700000|2022-07-05 23:45:00|12532.3|12525.3|12531.7|12524.7|12535|12528|12529.4|12522.4|0
1657065000000|2022-07-05 23:50:00|12532|12525|12523.1|12516.1|12532.4|12525.4|12522.7|12515.7|0
1657065300000|2022-07-05 23:55:00|12523.4|12516.4|12525.5|12518.5|12525.8|12518.8|12519.1|12512.1|0
1657065600000|2022-07-06 00:00:00|12526.3|12519.3|12553.6|12546.6|12559.6|12552.6|12526.3|12519.3|0
1657065900000|2022-07-06 00:05:00|12554|12547|12557.8|12550.8|12561.8|12554.8|12552.9|12545.9|0
1657066200000|2022-07-06 00:10:00|12559.3|12552.3|12558.6|12551.6|12561.5|12554.5|12552.7|12545.7|0
1657066500000|2022-07-06 00:15:00|12558.2|12551.2|12593|12588|12594.5|12589.5|12557.8|12550.8|128
1657066800000|2022-07-06 00:20:00|12593.5|12588.5|12575|12570|12594.5|12589.5|12574|12569|10
1657067100000|2022-07-06 00:25:00|12573|12568|12574.5|12569.5|12576.5|12571.5|12568|12563|19
1657067400000|2022-07-06 00:30:00|12575|12570|12577|12572|12577.5|12572.5|12573|12568|4
1657067700000|2022-07-06 00:35:00|12577.5|12572.5|12575|12570|12583|12578|12570|12565|8
1657068000000|2022-07-06 00:40:00|12576|12571|12605.5|12600.5|12605.5|12600.5|12572.5|12567.5|24
1657068300000|2022-07-06 00:45:00|12606|12601|12625.5|12620.5|12627|12622|12606|12601|91
1657068600000|2022-07-06 00:50:00|12626|12621|12617|12612|12626.5|12621.5|12617|12612|12
1657068900000|2022-07-06 00:55:00|12617.5|12612.5|12617.5|12612.5|12622.5|12617.5|12612.5|12607.5|31
1657069200000|2022-07-06 01:00:00|12618|12613|12622|12617|12622|12617|12614|12609|9
1657069500000|2022-07-06 01:05:00|12623|12618|12636|12631|12638|12633|12623|12618|42
1657069800000|2022-07-06 01:10:00|12636.5|12631.5|12630|12625|12638|12633|12629.5|12624.5|9
1657070100000|2022-07-06 01:15:00|12629.5|12624.5|12615.5|12610.5|12629.5|12624.5|12614.5|12609.5|18
1657070400000|2022-07-06 01:20:00|12616|12611|12606|12601|12622|12617|12605|12600|60
1657070700000|2022-07-06 01:25:00|12605.5|12600.5|12584.5|12579.5|12608|12603|12583.5|12578.5|125
1657071000000|2022-07-06 01:30:00|12585|12580|12582|12577|12590|12585|12576.5|12571.5|72
1657071300000|2022-07-06 01:35:00|12584|12579|12557.5|12552.5|12588.5|12583.5|12557.5|12552.5|76
1657071600000|2022-07-06 01:40:00|12557|12552|12548.5|12543.5|12560|12555|12542|12537|41
1657071900000|2022-07-06 01:45:00|12548|12543|12561|12556|12562|12557|12545|12540|33
1657072200000|2022-07-06 01:50:00|12557.5|12552.5|12570|12565|12573|12568|12557.5|12552.5|26
1657072500000|2022-07-06 01:55:00|12569.5|12564.5|12569|12564|12574.5|12569.5|12567.5|12562.5|8
1657072800000|2022-07-06 02:00:00|12569.5|12564.5|12579.5|12574.5|12586.5|12581.5|12569.5|12564.5|17
1657073100000|2022-07-06 02:05:00|12580|12575|12577.5|12572.5|12583|12578|12570.5|12565.5|29
1657073400000|2022-07-06 02:10:00|12580.5|12575.5|12576|12571|12582|12577|12574|12569|36
1657073700000|2022-07-06 02:15:00|12576.5|12571.5|12567.5|12562.5|12580|12575|12566|12561|7
1657074000000|2022-07-06 02:20:00|12568|12563|12564|12559|12573|12568|12561|12556|14
1657074300000|2022-07-06 02:25:00|12564.5|12559.5|12568.5|12563.5|12569|12564|12562|12557|13
1657074600000|2022-07-06 02:30:00|12568|12563|12565|12560|12571|12566|12563.5|12558.5|6
1657074900000|2022-07-06 02:35:00|12565.5|12560.5|12564.5|12559.5|12572|12567|12562.5|12557.5|7
1657075200000|2022-07-06 02:40:00|12564|12559|12548|12543|12565|12560|12548|12543|13
1657075500000|2022-07-06 02:45:00|12547.5|12542.5|12539.5|12534.5|12556.5|12551.5|12539|12534|34
1657075800000|2022-07-06 02:50:00|12539|12534|12533|12528|12542.5|12537.5|12533|12528|23
1657076100000|2022-07-06 02:55:00|12533.5|12528.5|12545.5|12540.5|12547.5|12542.5|12531.5|12526.5|44
1657076400000|2022-07-06 03:00:00|12545|12540|12549|12544|12549.5|12544.5|12541|12536|4
1657076700000|2022-07-06 03:05:00|12549.5|12544.5|12554.5|12549.5|12557|12552|12547|12542|8
1657077000000|2022-07-06 03:10:00|12555|12550|12555|12550|12557.5|12552.5|12548.5|12543.5|24
1657077300000|2022-07-06 03:15:00|12555.5|12550.5|12560.5|12555.5|12563|12558|12552.5|12547.5|6
1657077600000|2022-07-06 03:20:00|12560|12555|12549|12544|12560|12555|12546.5|12541.5|14
1657077900000|2022-07-06 03:25:00|12549.5|12544.5|12547.5|12542.5|12549.5|12544.5|12540.5|12535.5|2
1657078200000|2022-07-06 03:30:00|12552|12547|12560|12555|12560.5|12555.5|12550.5|12545.5|4
1657078500000|2022-07-06 03:35:00|12559.5|12554.5|12565.5|12560.5|12569.5|12564.5|12557.5|12552.5|10
1657078800000|2022-07-06 03:40:00|12565|12560|12572|12567|12572.5|12567.5|12561.5|12556.5|4
1657079100000|2022-07-06 03:45:00|12572.5|12567.5|12579|12574|12581.5|12576.5|12571.5|12566.5|7
1657079400000|2022-07-06 03:50:00|12580|12575|12582|12577|12585|12580|12580|12575|6
1657079700000|2022-07-06 03:55:00|12581.5|12576.5|12586.5|12581.5|12588.5|12583.5|12579.5|12574.5|9
1657080000000|2022-07-06 04:00:00|12586|12581|12581|12576|12586|12581|12571.5|12566.5|19
1657080300000|2022-07-06 04:05:00|12580.5|12575.5|12582|12577|12582|12577|12578|12573|7
1657080600000|2022-07-06 04:10:00|12584.5|12579.5|12576|12571|12584.5|12579.5|12575.5|12570.5|6
1657080900000|2022-07-06 04:15:00|12577|12572|12580|12575|12581.5|12576.5|12574.5|12569.5|8
1657081200000|2022-07-06 04:20:00|12580.5|12575.5|12588.5|12583.5|12589.5|12584.5|12580.5|12575.5|11
1657081500000|2022-07-06 04:25:00|12587|12582|12583|12578|12587|12582|12583|12578|6
1657081800000|2022-07-06 04:30:00|12581|12576|12573.5|12568.5|12581|12576|12570|12565|13
1657082100000|2022-07-06 04:35:00|12573|12568|12574.5|12569.5|12574.5|12569.5|12571|12566|5
1657082400000|2022-07-06 04:40:00|12573.5|12568.5|12568|12563|12576.5|12571.5|12568|12563|23
1657082700000|2022-07-06 04:45:00|12568.5|12563.5|12566|12561|12571.5|12566.5|12563|12558|31
1657083000000|2022-07-06 04:50:00|12565.5|12560.5|12566|12561|12568.5|12563.5|12564|12559|4
1657083300000|2022-07-06 04:55:00|12564.5|12559.5|12572|12567|12574.5|12569.5|12564|12559|11
1657083600000|2022-07-06 05:00:00|12572.5|12567.5|12551.5|12546.5|12575|12570|12551.5|12546.5|46
1657083900000|2022-07-06 05:05:00|12551|12546|12553.5|12548.5|12559.5|12554.5|12550.5|12545.5|20
1657084200000|2022-07-06 05:10:00|12554|12549|12563.5|12558.5|12564.5|12559.5|12554|12549|27
1657084500000|2022-07-06 05:15:00|12563|12558|12568|12563|12573|12568|12557.5|12552.5|46
1657084800000|2022-07-06 05:20:00|12568.5|12563.5|12560.5|12555.5|12572|12567|12560.5|12555.5|26
1657085100000|2022-07-06 05:25:00|12561|12556|12565.5|12560.5|12565.5|12560.5|12558.5|12553.5|22
1657085400000|2022-07-06 05:30:00|12566|12561|12557|12552|12566|12561|12554|12549|49
1657085700000|2022-07-06 05:35:00|12557.5|12552.5|12546|12541|12558.5|12553.5|12542|12537|29
1657086000000|2022-07-06 05:40:00|12546.5|12541.5|12548.5|12543.5|12552.5|12547.5|12543|12538|47
1657086300000|2022-07-06 05:45:00|12549|12544|12556.5|12551.5|12566|12561|12548.5|12543.5|15
1657086600000|2022-07-06 05:50:00|12557|12552|12539|12534|12559|12554|12539|12534|71
1657086900000|2022-07-06 05:55:00|12539.5|12534.5|12523|12518|12545|12540|12522|12517|125
1657087200000|2022-07-06 06:00:00|12521.9|12519.1|12495.4|12492.6|12528.4|12525.6|12495.4|12492.6|577
1657087500000|2022-07-06 06:05:00|12494.9|12492.1|12466.4|12463.6|12496.9|12494.1|12465.4|12462.6|614
1657087800000|2022-07-06 06:10:00|12466.9|12464.1|12481.4|12478.6|12488.4|12485.6|12455.4|12452.6|537
1657088100000|2022-07-06 06:15:00|12481.9|12479.1|12505.4|12502.6|12509.4|12506.6|12480.9|12478.1|294
1657088400000|2022-07-06 06:20:00|12505.9|12503.1|12508.4|12505.6|12519.9|12517.1|12504.4|12501.6|206
1657088700000|2022-07-06 06:25:00|12508.9|12506.1|12508.9|12506.1|12520.9|12518.1|12502.9|12500.1|254
1657089000000|2022-07-06 06:30:00|12509.4|12506.6|12510.4|12507.6|12522.9|12520.1|12508.9|12506.1|190
1657089300000|2022-07-06 06:35:00|12509.9|12507.1|12495.4|12492.6|12520.4|12517.6|12495.4|12492.6|220
1657089600000|2022-07-06 06:40:00|12495.9|12493.1|12515.9|12513.1|12517.4|12514.6|12495.4|12492.6|220
1657089900000|2022-07-06 06:45:00|12515.4|12512.6|12509.9|12507.1|12516.9|12514.1|12497.9|12495.1|146
1657090200000|2022-07-06 06:50:00|12509.4|12506.6|12507.9|12505.1|12511.4|12508.6|12496.4|12493.6|138
1657090500000|2022-07-06 06:55:00|12508.4|12505.6|12533.9|12531.1|12535.4|12532.6|12508.4|12505.6|399
1657090800000|2022-07-06 07:00:00|12533.2|12531.8|12582.7|12581.3|12613.7|12612.3|12530.7|12529.3|2987
1657091100000|2022-07-06 07:05:00|12586.2|12584.8|12580.7|12579.3|12610.7|12609.3|12573.7|12572.3|1553
1657091400000|2022-07-06 07:10:00|12582.2|12580.8|12560.2|12558.8|12595.2|12593.8|12557.2|12555.8|1178
1657091700000|2022-07-06 07:15:00|12559.2|12557.8|12577.2|12575.8|12577.7|12576.3|12548.7|12547.3|1085
1657092000000|2022-07-06 07:20:00|12577.7|12576.3|12620.2|12618.8|12632.2|12630.8|12574.2|12572.8|1552
1657092300000|2022-07-06 07:25:00|12620.7|12619.3|12642.2|12640.8|12654.2|12652.8|12618.7|12617.3|1125
1657092600000|2022-07-06 07:30:00|12642.7|12641.3|12637.7|12636.3|12653.2|12651.8|12633.2|12631.8|713
1657092900000|2022-07-06 07:35:00|12638.2|12636.8|12661.7|12660.3|12671.7|12670.3|12636.7|12635.3|1220
1657093200000|2022-07-06 07:40:00|12661.2|12659.8|12659.7|12658.3|12667.7|12666.3|12649.2|12647.8|766
1657093500000|2022-07-06 07:45:00|12660.2|12658.8|12642.2|12640.8|12664.2|12662.8|12635.7|12634.3|640
1657093800000|2022-07-06 07:50:00|12643.2|12641.8|12635.3|12633.9|12653.2|12651.8|12629.7|12628.3|451
1657094100000|2022-07-06 07:55:00|12636.3|12634.9|12631.8|12630.4|12644.8|12643.4|12625.3|12623.9|638
1657094400000|2022-07-06 08:00:00|12632.3|12630.9|12597.3|12595.9|12640.3|12638.9|12596.3|12594.9|822
1657094700000|2022-07-06 08:05:00|12596.8|12595.4|12621.8|12620.4|12626.8|12625.4|12582.3|12580.9|877
1657095000000|2022-07-06 08:10:00|12622.8|12621.4|12628.8|12627.4|12637.8|12636.4|12621.8|12620.4|422
1657095300000|2022-07-06 08:15:00|12630.8|12629.4|12595.3|12593.9|12630.8|12629.4|12594.8|12593.4|756
1657095600000|2022-07-06 08:20:00|12594.8|12593.4|12597.8|12596.4|12603.8|12602.4|12587.8|12586.4|490
1657095900000|2022-07-06 08:25:00|12598.3|12596.9|12574.8|12573.4|12604.3|12602.9|12574.3|12572.9|587
1657096200000|2022-07-06 08:30:00|12575.3|12573.9|12556.8|12555.4|12575.8|12574.4|12552.8|12551.4|525
1657096500000|2022-07-06 08:35:00|12556.3|12554.9|12570.3|12568.9|12582.8|12581.4|12554.3|12552.9|673
1657096800000|2022-07-06 08:40:00|12570.8|12569.4|12536.8|12535.4|12570.8|12569.4|12535.8|12534.4|523
1657097100000|2022-07-06 08:45:00|12536.3|12534.9|12539.8|12538.4|12544.8|12543.4|12532.8|12531.4|320
1657097400000|2022-07-06 08:50:00|12539.3|12537.9|12560.8|12559.4|12563.8|12562.4|12538.3|12536.9|411
1657097700000|2022-07-06 08:55:00|12561.3|12559.9|12544.3|12542.9|12566.3|12564.9|12541.3|12539.9|247
1657098000000|2022-07-06 09:00:00|12543.8|12542.4|12528.8|12527.4|12547.3|12545.9|12526.8|12525.4|407
1657098300000|2022-07-06 09:05:00|12528.3|12526.9|12534.8|12533.4|12535.3|12533.9|12523.3|12521.9|315
1657098600000|2022-07-06 09:10:00|12534.3|12532.9|12515.8|12514.4|12541.8|12540.4|12509.3|12507.9|552
1657098900000|2022-07-06 09:15:00|12515.3|12513.9|12534.8|12533.4|12539.3|12537.9|12508.3|12506.9|350
1657099200000|2022-07-06 09:20:00|12534.3|12532.9|12545.3|12543.9|12545.8|12544.4|12530.8|12529.4|308
1657099500000|2022-07-06 09:25:00|12545.8|12544.4|12566.8|12565.4|12568.3|12566.9|12544.8|12543.4|443
1657099800000|2022-07-06 09:30:00|12567.3|12565.9|12543.8|12542.4|12569.3|12567.9|12539.3|12537.9|418
1657100100000|2022-07-06 09:35:00|12544.3|12542.9|12529.8|12528.4|12549.8|12548.4|12526.3|12524.9|251
1657100400000|2022-07-06 09:40:00|12530.3|12528.9|12549.8|12548.4|12552.8|12551.4|12529.8|12528.4|287
1657100700000|2022-07-06 09:45:00|12549.3|12547.9|12558.8|12557.4|12560.3|12558.9|12534.8|12533.4|218
1657101000000|2022-07-06 09:50:00|12559.3|12557.9|12572.8|12571.4|12574.3|12572.9|12551.8|12550.4|288
1657101300000|2022-07-06 09:55:00|12573.3|12571.9|12567.8|12566.4|12579.3|12577.9|12566.3|12564.9|361
1657101600000|2022-07-06 10:00:00|12568.3|12566.9|12565.8|12564.4|12578.3|12576.9|12564.8|12563.4|185
1657101900000|2022-07-06 10:05:00|12566.3|12564.9|12583.8|12582.4|12593.3|12591.9|12565.8|12564.4|472
1657102200000|2022-07-06 10:10:00|12583.3|12581.9|12582.3|12580.9|12587.8|12586.4|12576.8|12575.4|223
1657102500000|2022-07-06 10:15:00|12582.8|12581.4|12582.8|12581.4|12586.3|12584.9|12575.3|12573.9|227
1657102800000|2022-07-06 10:20:00|12582.3|12580.9|12602.8|12601.4|12603.8|12602.4|12577.3|12575.9|316
1657103100000|2022-07-06 10:25:00|12604.3|12602.9|12603.8|12602.4|12607.3|12605.9|12594.8|12593.4|305
1657103400000|2022-07-06 10:30:00|12604.8|12603.4|12608.8|12607.4|12612.3|12610.9|12603.8|12602.4|271
1657103700000|2022-07-06 10:35:00|12609.3|12607.9|12609.3|12607.9|12615.3|12613.9|12604.3|12602.9|135
1657104000000|2022-07-06 10:40:00|12608.8|12607.4|12590.8|12589.4|12608.8|12607.4|12588.3|12586.9|313
1657104300000|2022-07-06 10:45:00|12591.3|12589.9|12581.8|12580.4|12591.8|12590.4|12577.3|12575.9|319
1657104600000|2022-07-06 10:50:00|12581.3|12579.9|12577.8|12576.4|12591.3|12589.9|12572.3|12570.9|218
1657104900000|2022-07-06 10:55:00|12577.3|12575.9|12591.8|12590.4|12594.3|12592.9|12575.8|12574.4|177
1657105200000|2022-07-06 11:00:00|12592.3|12590.9|12587.3|12585.9|12594.3|12592.9|12582.8|12581.4|163
1657105500000|2022-07-06 11:05:00|12589.3|12587.9|12585.3|12583.9|12590.8|12589.4|12578.3|12576.9|264
1657105800000|2022-07-06 11:10:00|12585.8|12584.4|12590.3|12588.9|12594.8|12593.4|12584.3|12582.9|251
1657106100000|2022-07-06 11:15:00|12590.8|12589.4|12591.8|12590.4|12593.3|12591.9|12585.3|12583.9|144
1657106400000|2022-07-06 11:20:00|12592.3|12590.9|12578.8|12577.4|12593.3|12591.9|12574.8|12573.4|123
1657106700000|2022-07-06 11:25:00|12579.3|12577.9|12565.8|12564.4|12583.3|12581.9|12564.8|12563.4|243
1657107000000|2022-07-06 11:30:00|12566.3|12564.9|12567.8|12566.4|12572.3|12570.9|12561.8|12560.4|173
1657107300000|2022-07-06 11:35:00|12568.3|12566.9|12579.8|12578.4|12580.3|12578.9|12565.8|12564.4|178
1657107600000|2022-07-06 11:40:00|12579.1|12577.7|12565.1|12563.7|12579.6|12578.2|12560.1|12558.7|299
1657107900000|2022-07-06 11:45:00|12564.6|12563.2|12560.1|12558.7|12566.6|12565.2|12557.6|12556.2|154
1657108200000|2022-07-06 11:50:00|12559.6|12558.2|12562.6|12561.2|12563.1|12561.7|12552.1|12550.7|255
1657108500000|2022-07-06 11:55:00|12562.1|12560.7|12562.6|12561.2|12569.6|12568.2|12558.1|12556.7|234
1657108800000|2022-07-06 12:00:00|12563.1|12561.7|12534.1|12532.7|12563.1|12561.7|12529.6|12528.2|633
1657109100000|2022-07-06 12:05:00|12534.6|12533.2|12540.1|12538.7|12549.1|12547.7|12532.6|12531.2|344
1657109400000|2022-07-06 12:10:00|12540.6|12539.2|12549.6|12548.2|12551.1|12549.7|12531.6|12530.2|364
1657109700000|2022-07-06 12:15:00|12550.1|12548.7|12550.1|12548.7|12554.1|12552.7|12540.1|12538.7|315
1657110000000|2022-07-06 12:20:00|12550.6|12549.2|12561.1|12559.7|12565.1|12563.7|12549.1|12547.7|309
1657110300000|2022-07-06 12:25:00|12561.6|12560.2|12558.1|12556.7|12565.6|12564.2|12553.6|12552.2|217
1657110600000|2022-07-06 12:30:00|12558.6|12557.2|12565.6|12564.2|12567.1|12565.7|12558.1|12556.7|214
1657110900000|2022-07-06 12:35:00|12566.1|12564.7|12575.1|12573.7|12578.1|12576.7|12563.6|12562.2|292
1657111200000|2022-07-06 12:40:00|12574.6|12573.2|12585.6|12584.2|12586.1|12584.7|12563.6|12562.2|624
1657111500000|2022-07-06 12:45:00|12585.1|12583.7|12590.6|12589.2|12594.6|12593.2|12582.6|12581.2|336
1657111800000|2022-07-06 12:50:00|12590.1|12588.7|12574.1|12572.7|12592.1|12590.7|12568.6|12567.2|312
1657112100000|2022-07-06 12:55:00|12573.6|12572.2|12565.1|12563.7|12573.6|12572.2|12555.6|12554.2|346
1657112400000|2022-07-06 13:00:00|12565.6|12564.2|12566.6|12565.2|12577.6|12576.2|12564.6|12563.2|282
1657112700000|2022-07-06 13:05:00|12567.1|12565.7|12577.1|12575.7|12577.6|12576.2|12564.6|12563.2|159
1657113000000|2022-07-06 13:10:00|12577.6|12576.2|12580.1|12578.7|12583.6|12582.2|12576.6|12575.2|186
1657113300000|2022-07-06 13:15:00|12580.6|12579.2|12582.6|12581.2|12585.1|12583.7|12577.6|12576.2|229
1657113600000|2022-07-06 13:20:00|12583.1|12581.7|12601.1|12599.7|12605.6|12604.2|12578.6|12577.2|448
1657113900000|2022-07-06 13:25:00|12601.6|12600.2|12603.1|12601.7|12604.1|12602.7|12594.1|12592.7|313
1657114200000|2022-07-06 13:30:00|12602.6|12601.2|12610.6|12609.2|12624.1|12622.7|12597.6|12596.2|1202
1657114500000|2022-07-06 13:35:00|12611.1|12609.7|12600.1|12598.7|12612.6|12611.2|12598.6|12597.2|764
1657114800000|2022-07-06 13:40:00|12600.6|12599.2|12622.1|12620.7|12631.6|12630.2|12597.6|12596.2|631
1657115100000|2022-07-06 13:45:00|12623.1|12621.7|12603.6|12602.2|12627.6|12626.2|12596.6|12595.2|578
1657115400000|2022-07-06 13:50:00|12604.1|12602.7|12615.1|12613.7|12620.1|12618.7|12601.6|12600.2|489
1657115700000|2022-07-06 13:55:00|12615.6|12614.2|12626.6|12625.2|12631.1|12629.7|12606.1|12604.7|325
1657116000000|2022-07-06 14:00:00|12618.1|12616.7|12628.1|12626.7|12640.1|12638.7|12600.6|12599.2|1511
1657116300000|2022-07-06 14:05:00|12627.6|12626.2|12659.1|12657.7|12670.6|12669.2|12625.6|12624.2|842
1657116600000|2022-07-06 14:10:00|12658.2|12656.8|12613.7|12612.3|12661.7|12660.3|12598.2|12596.8|1167
1657116900000|2022-07-06 14:15:00|12614.2|12612.8|12612.2|12610.8|12622.7|12621.3|12605.2|12603.8|400
1657117200000|2022-07-06 14:20:00|12612.7|12611.3|12632.2|12630.8|12637.2|12635.8|12609.2|12607.8|393
1657117500000|2022-07-06 14:25:00|12631.2|12629.8|12648.2|12646.8|12653.7|12652.3|12628.2|12626.8|592
1657117800000|2022-07-06 14:30:00|12648.7|12647.3|12636.2|12634.8|12653.2|12651.8|12630.7|12629.3|409
1657118100000|2022-07-06 14:35:00|12636.7|12635.3|12640.2|12638.8|12647.2|12645.8|12631.7|12630.3|414
1657118400000|2022-07-06 14:40:00|12639.7|12638.3|12647.2|12645.8|12650.2|12648.8|12630.2|12628.8|384
1657118700000|2022-07-06 14:45:00|12646.7|12645.3|12610.7|12609.3|12652.7|12651.3|12610.7|12609.3|542
1657119000000|2022-07-06 14:50:00|12610.2|12608.8|12618.7|12617.3|12625.7|12624.3|12602.2|12600.8|417
1657119300000|2022-07-06 14:55:00|12618.2|12616.8|12619.2|12617.8|12625.2|12623.8|12606.2|12604.8|531
1657119600000|2022-07-06 15:00:00|12618.7|12617.3|12597.2|12595.8|12625.7|12624.3|12591.2|12589.8|900
1657119900000|2022-07-06 15:05:00|12597.7|12596.3|12596.7|12595.3|12608.2|12606.8|12594.7|12593.3|638
1657120200000|2022-07-06 15:10:00|12596.2|12594.8|12604.2|12602.8|12606.2|12604.8|12590.7|12589.3|693
1657120500000|2022-07-06 15:15:00|12603.7|12602.3|12613.2|12611.8|12617.7|12616.3|12602.7|12601.3|591
1657120800000|2022-07-06 15:20:00|12612.7|12611.3|12616.2|12614.8|12618.7|12617.3|12602.7|12601.3|683
1657121100000|2022-07-06 15:25:00|12615.7|12614.3|12595.7|12594.3|12617.2|12615.8|12590.7|12589.3|1278
1657121400000|2022-07-06 15:30:00|12596.4|12593.6|12596.9|12594.1|12598.9|12596.1|12567.4|12564.6|2082
1657121700000|2022-07-06 15:35:00|12596.4|12593.6|12600.9|12598.1|12603.4|12600.6|12588.4|12585.6|902
1657122000000|2022-07-06 15:40:00|12600.4|12597.6|12585.9|12583.1|12601.9|12599.1|12582.4|12579.6|375
1657122300000|2022-07-06 15:45:00|12585.4|12582.6|12591.9|12589.1|12597.9|12595.1|12579.4|12576.6|435
1657122600000|2022-07-06 15:50:00|12591.4|12588.6|12587.9|12585.1|12602.9|12600.1|12584.9|12582.1|283
1657122900000|2022-07-06 15:55:00|12587.4|12584.6|12592.9|12590.1|12601.9|12599.1|12586.9|12584.1|148
1657123200000|2022-07-06 16:00:00|12592.4|12589.6|12577.4|12574.6|12594.4|12591.6|12574.4|12571.6|217
1657123500000|2022-07-06 16:05:00|12577.9|12575.1|12572.9|12570.1|12588.9|12586.1|12569.4|12566.6|188
1657123800000|2022-07-06 16:10:00|12573.4|12570.6|12590.9|12588.1|12591.4|12588.6|12571.4|12568.6|174
1657124100000|2022-07-06 16:15:00|12590.4|12587.6|12591.9|12589.1|12594.4|12591.6|12587.4|12584.6|143
1657124400000|2022-07-06 16:20:00|12591.4|12588.6|12579.4|12576.6|12594.9|12592.1|12578.4|12575.6|803
1657124700000|2022-07-06 16:25:00|12578.9|12576.1|12589.4|12586.6|12590.4|12587.6|12578.9|12576.1|98
1657125000000|2022-07-06 16:30:00|12588.9|12586.1|12590.4|12587.6|12590.9|12588.1|12580.9|12578.1|83
1657125300000|2022-07-06 16:35:00|12590.9|12588.1|12598.9|12596.1|12605.9|12603.1|12590.9|12588.1|134
1657125600000|2022-07-06 16:40:00|12599.9|12597.1|12608.4|12605.6|12610.9|12608.1|12595.4|12592.6|88
1657125900000|2022-07-06 16:45:00|12607.9|12605.1|12598.9|12596.1|12609.4|12606.6|12598.9|12596.1|58
1657126200000|2022-07-06 16:50:00|12598.4|12595.6|12590.9|12588.1|12599.9|12597.1|12583.9|12581.1|80
1657126500000|2022-07-06 16:55:00|12591.4|12588.6|12600.9|12598.1|12602.9|12600.1|12586.9|12584.1|47
1657126800000|2022-07-06 17:00:00|12601.4|12598.6|12611.4|12608.6|12616.4|12613.6|12600.9|12598.1|114
1657127100000|2022-07-06 17:05:00|12612.4|12609.6|12621.4|12618.6|12624.4|12621.6|12611.9|12609.1|185
1657127400000|2022-07-06 17:10:00|12620.9|12618.1|12619.9|12617.1|12623.9|12621.1|12617.9|12615.1|83
1657127700000|2022-07-06 17:15:00|12620.4|12617.6|12617.4|12614.6|12623.4|12620.6|12613.4|12610.6|50
1657128000000|2022-07-06 17:20:00|12617.9|12615.1|12611.9|12609.1|12620.4|12617.6|12610.4|12607.6|40
1657128300000|2022-07-06 17:25:00|12612.4|12609.6|12606.9|12604.1|12614.4|12611.6|12603.9|12601.1|56
1657128600000|2022-07-06 17:30:00|12606.4|12603.6|12610.4|12607.6|12612.4|12609.6|12603.4|12600.6|37
1657128900000|2022-07-06 17:35:00|12609.9|12607.1|12613.9|12611.1|12615.9|12613.1|12607.4|12604.6|57
1657129200000|2022-07-06 17:40:00|12614.4|12611.6|12613.9|12611.1|12619.9|12617.1|12607.4|12604.6|28
1657129500000|2022-07-06 17:45:00|12613.4|12610.6|12617.9|12615.1|12620.9|12618.1|12611.9|12609.1|137
1657129800000|2022-07-06 17:50:00|12618.4|12615.6|12620.9|12618.1|12621.4|12618.6|12616.4|12613.6|34
1657130100000|2022-07-06 17:55:00|12620.4|12617.6|12618.9|12616.1|12625.4|12622.6|12617.9|12615.1|65
1657130400000|2022-07-06 18:00:00|12618.4|12615.6|12617.4|12614.6|12633.4|12630.6|12595.4|12592.6|353
1657130700000|2022-07-06 18:05:00|12617.9|12615.1|12633.9|12631.1|12655.9|12653.1|12617.9|12615.1|417
1657131000000|2022-07-06 18:10:00|12633.4|12630.6|12622.9|12620.1|12635.9|12633.1|12596.9|12594.1|297
1657131300000|2022-07-06 18:15:00|12623.4|12620.6|12605.9|12603.1|12623.9|12621.1|12603.9|12601.1|78
1657131600000|2022-07-06 18:20:00|12604.9|12602.1|12614.9|12612.1|12618.4|12615.6|12604.4|12601.6|57
1657131900000|2022-07-06 18:25:00|12614.4|12611.6|12648.9|12646.1|12650.4|12647.6|12600.9|12598.1|222
1657132200000|2022-07-06 18:30:00|12649.4|12646.6|12664.9|12662.1|12672.9|12670.1|12637.4|12634.6|329
1657132500000|2022-07-06 18:35:00|12665.4|12662.6|12664.4|12661.6|12671.9|12669.1|12652.4|12649.6|194
1657132800000|2022-07-06 18:40:00|12664.9|12662.1|12678.9|12676.1|12687.4|12684.6|12662.9|12660.1|471
1657133100000|2022-07-06 18:45:00|12679.4|12676.6|12663.9|12661.1|12684.9|12682.1|12663.9|12661.1|154
1657133400000|2022-07-06 18:50:00|12663.4|12660.6|12665.9|12663.1|12670.4|12667.6|12658.9|12656.1|61
1657133700000|2022-07-06 18:55:00|12666.4|12663.6|12667.4|12664.6|12669.9|12667.1|12658.4|12655.6|60
1657134000000|2022-07-06 19:00:00|12667.9|12665.1|12657.4|12654.6|12668.9|12666.1|12648.4|12645.6|92
1657134300000|2022-07-06 19:05:00|12656.9|12654.1|12661.9|12659.1|12662.4|12659.6|12651.9|12649.1|74
1657134600000|2022-07-06 19:10:00|12662.4|12659.6|12673.9|12671.1|12675.4|12672.6|12659.4|12656.6|142
1657134900000|2022-07-06 19:15:00|12674.4|12671.6|12671.9|12669.1|12674.9|12672.1|12664.4|12661.6|47
1657135200000|2022-07-06 19:20:00|12670.9|12668.1|12684.9|12682.1|12685.4|12682.6|12670.4|12667.6|147
1657135500000|2022-07-06 19:25:00|12684.4|12681.6|12677.9|12675.1|12684.4|12681.6|12671.9|12669.1|101
1657135800000|2022-07-06 19:30:00|12678.4|12675.6|12683.4|12680.6|12684.9|12682.1|12671.9|12669.1|150
1657136100000|2022-07-06 19:35:00|12683.9|12681.1|12669.9|12667.1|12688.4|12685.6|12667.4|12664.6|214
1657136400000|2022-07-06 19:40:00|12669.4|12666.6|12669.4|12666.6|12670.9|12668.1|12663.4|12660.6|86
1657136700000|2022-07-06 19:45:00|12669.9|12667.1|12657.9|12655.1|12669.9|12667.1|12655.9|12653.1|114
1657137000000|2022-07-06 19:50:00|12661.9|12659.1|12648.9|12646.1|12661.9|12659.1|12641.9|12639.1|305
1657137300000|2022-07-06 19:55:00|12648.4|12645.6|12650.9|12648.1|12663.4|12660.6|12646.4|12643.6|280
1657137600000|2022-07-06 20:00:00|12657.4|12650.4|12657.8|12650.8|12661.2|12654.2|12653.8|12646.8|96
1657137900000|2022-07-06 20:05:00|12657.1|12650.1|12665|12658|12668.9|12661.9|12657.1|12650.1|0
1657138200000|2022-07-06 20:10:00|12664.2|12657.2|12665|12658|12669.7|12662.7|12662.1|12655.1|0
1657138500000|2022-07-06 20:15:00|12665.8|12658.8|12666.6|12659.6|12666.6|12659.6|12662.8|12655.8|0
1657138800000|2022-07-06 20:20:00|12667.3|12660.3|12667.4|12660.4|12668.1|12661.1|12664.3|12657.3|0
1657139100000|2022-07-06 20:25:00|12667.7|12660.7|12667|12660|12668.9|12661.9|12666.6|12659.6|0
1657139400000|2022-07-06 20:30:00|12666.2|12659.2|12663.6|12656.6|12667|12660|12662.5|12655.5|0
1657139700000|2022-07-06 20:35:00|12664|12657|12663.4|12656.4|12668.6|12661.6|12663.4|12656.4|0
1657140000000|2022-07-06 20:40:00|12664.2|12657.2|12666.4|12659.4|12667.9|12660.9|12664.2|12657.2|0
1657140300000|2022-07-06 20:45:00|12666|12659|12663.9|12656.9|12667.1|12660.1|12662.6|12655.6|0
1657140600000|2022-07-06 20:50:00|12663.2|12656.2|12666.1|12659.1|12666.1|12659.1|12662.5|12655.5|0
1657140900000|2022-07-06 20:55:00|12667.6|12660.6|12669.3|12662.3|12670.3|12663.3|12666.8|12659.8|0
1657141200000|2022-07-06 21:00:00|12668.8|12661.8|12668.8|12661.8|12668.8|12661.8|12668.2|12661.2|0
1657141500000|2022-07-06 21:05:00|12668.7|12661.7|12668.9|12661.9|12669.5|12662.5|12668.6|12661.6|0
1657141800000|2022-07-06 21:10:00|12668.8|12661.8|12668.8|12661.8|12668.8|12661.8|12668.3|12661.3|0
1657142100000|2022-07-06 21:15:00|12668.9|12661.9|12670|12663|12671.3|12664.3|12668.7|12661.7|0
1657142400000|2022-07-06 21:20:00|12669.9|12662.9|12669.7|12662.7|12670.1|12663.1|12669.6|12662.6|0
1657142700000|2022-07-06 21:25:00|12669.6|12662.6|12669.2|12662.2|12669.6|12662.6|12669|12662|0
1657143000000|2022-07-06 21:30:00|12669|12662|12669.1|12662.1|12669.2|12662.2|12668.8|12661.8|0
1657143300000|2022-07-06 21:35:00|12669|12662|12672.9|12665.9|12672.9|12665.9|12668.8|12661.8|0
1657143600000|2022-07-06 21:40:00|12672.8|12665.8|12684.7|12677.7|12684.7|12677.7|12672.8|12665.8|0
1657143900000|2022-07-06 21:45:00|12684.6|12677.6|12685.2|12678.2|12686.3|12679.3|12684.6|12677.6|0
1657144200000|2022-07-06 21:50:00|12685.1|12678.1|12685.6|12678.6|12686.2|12679.2|12685.1|12678.1|0
1657144500000|2022-07-06 21:55:00|12685.5|12678.5|12683.1|12676.1|12686.2|12679.2|12683|12676|0
1657144800000|2022-07-06 22:00:00|12684.7|12677.7|12683.6|12676.6|12688.7|12681.7|12681.7|12674.7|0
1657145100000|2022-07-06 22:05:00|12684.3|12677.3|12686.5|12679.5|12691|12684|12684.3|12677.3|0
1657145400000|2022-07-06 22:10:00|12686.8|12679.8|12673.1|12666.1|12686.8|12679.8|12673.1|12666.1|0
1657145700000|2022-07-06 22:15:00|12673.4|12666.4|12674.9|12667.9|12676|12669|12672|12665|0
1657146000000|2022-07-06 22:20:00|12675.3|12668.3|12680.7|12673.7|12681.7|12674.7|12674.9|12667.9|0
1657146300000|2022-07-06 22:25:00|12680|12673|12676.2|12669.2|12680|12673|12675.5|12668.5|0
1657146600000|2022-07-06 22:30:00|12677|12670|12674.7|12667.7|12677.7|12670.7|12673.6|12666.6|0
1657146900000|2022-07-06 22:35:00|12673.7|12666.7|12670.1|12663.1|12673.7|12666.7|12667.2|12660.2|0
1657147200000|2022-07-06 22:40:00|12669.8|12662.8|12669.4|12662.4|12672.4|12665.4|12668.6|12661.6|0
1657147500000|2022-07-06 22:45:00|12670.1|12663.1|12670.7|12663.7|12672.3|12665.3|12670|12663|0
1657147800000|2022-07-06 22:50:00|12670|12663|12669.6|12662.6|12670.7|12663.7|12667|12660|0
1657148100000|2022-07-06 22:55:00|12669.2|12662.2|12669|12662|12669.6|12662.6|12666.7|12659.7|0
1657148400000|2022-07-06 23:00:00|12670.5|12663.5|12672.1|12665.1|12674.2|12667.2|12669.7|12662.7|0
1657148700000|2022-07-06 23:05:00|12672.9|12665.9|12672|12665|12675.1|12668.1|12670.5|12663.5|0
1657149000000|2022-07-06 23:10:00|12672.7|12665.7|12668.2|12661.2|12672.7|12665.7|12667.5|12660.5|0
1657149300000|2022-07-06 23:15:00|12668.9|12661.9|12666.7|12659.7|12668.9|12661.9|12665.2|12658.2|0
1657149600000|2022-07-06 23:20:00|12667.1|12660.1|12665.9|12658.9|12667.4|12660.4|12664.5|12657.5|0
1657149900000|2022-07-06 23:25:00|12666.6|12659.6|12667.4|12660.4|12668.1|12661.1|12665.9|12658.9|0
1657150200000|2022-07-06 23:30:00|12667|12660|12672.6|12665.6|12672.6|12665.6|12667|12660|0
1657150500000|2022-07-06 23:35:00|12671.8|12664.8|12667.6|12660.6|12672.6|12665.6|12666.5|12659.5|0
1657150800000|2022-07-06 23:40:00|12667.2|12660.2|12668.9|12661.9|12670.3|12663.3|12665.2|12658.2|0
1657151100000|2022-07-06 23:45:00|12668.1|12661.1|12676.6|12669.6|12679.5|12672.5|12667.4|12660.4|0
1657151400000|2022-07-06 23:50:00|12676.2|12669.2|12674.1|12667.1|12677.3|12670.3|12672.9|12665.9|0
1657151700000|2022-07-06 23:55:00|12674.5|12667.5|12671.2|12664.2|12674.9|12667.9|12671.2|12664.2|0
1657152000000|2022-07-07 00:00:00|12671.5|12664.5|12648.2|12641.2|12671.5|12664.5|12647.4|12640.4|0
1657152300000|2022-07-07 00:05:00|12647.4|12640.4|12639.7|12632.7|12648.7|12641.7|12638.2|12631.2|0
1657152600000|2022-07-07 00:10:00|12640.1|12633.1|12629.7|12622.7|12643.9|12636.9|12629.7|12622.7|0
1657152900000|2022-07-07 00:15:00|12630.4|12623.4|12638.5|12633.5|12638.5|12633.5|12616.5|12611.5|66
1657153200000|2022-07-07 00:20:00|12639|12634|12648|12643|12648.5|12643.5|12639|12634|17
1657153500000|2022-07-07 00:25:00|12648.5|12643.5|12649.5|12644.5|12649.5|12644.5|12644|12639|8
1657153800000|2022-07-07 00:30:00|12650|12645|12643|12638|12657.5|12652.5|12642|12637|20
1657154100000|2022-07-07 00:35:00|12645|12640|12657.5|12652.5|12657.5|12652.5|12645|12640|6
1657154400000|2022-07-07 00:40:00|12658|12653|12660|12655|12667|12662|12658|12653|19
1657154700000|2022-07-07 00:45:00|12660.5|12655.5|12659.5|12654.5|12664.5|12659.5|12659.5|12654.5|7
1657155000000|2022-07-07 00:50:00|12659|12654|12652|12647|12659|12654|12652|12647|15
1657155300000|2022-07-07 00:55:00|12650|12645|12648|12643|12653.5|12648.5|12648|12643|10
1657155600000|2022-07-07 01:00:00|12648.5|12643.5|12631|12626|12648.5|12643.5|12622|12617|25
1657155900000|2022-07-07 01:05:00|12631.5|12626.5|12629|12624|12634|12629|12627.5|12622.5|0
1657156200000|2022-07-07 01:10:00|12629.5|12624.5|12627.5|12622.5|12629.5|12624.5|12623|12618|5
1657156500000|2022-07-07 01:15:00|12627|12622|12625|12620|12628.5|12623.5|12623.5|12618.5|7
1657156800000|2022-07-07 01:20:00|12625.5|12620.5|12629|12624|12630.5|12625.5|12622|12617|11
1657157100000|2022-07-07 01:25:00|12629.5|12624.5|12628.5|12623.5|12635.5|12630.5|12627.5|12622.5|8
1657157400000|2022-07-07 01:30:00|12628|12623|12628|12623|12633.5|12628.5|12625|12620|2
1657157700000|2022-07-07 01:35:00|12628.5|12623.5|12625.5|12620.5|12631|12626|12624|12619|5
1657158000000|2022-07-07 01:40:00|12625|12620|12620|12615|12625|12620|12617|12612|107
1657158300000|2022-07-07 01:45:00|12619.5|12614.5|12624|12619|12624.5|12619.5|12617|12612|5
1657158600000|2022-07-07 01:50:00|12624.5|12619.5|12632.5|12627.5|12634.5|12629.5|12624.5|12619.5|10
1657158900000|2022-07-07 01:55:00|12632|12627|12635.5|12630.5|12636.5|12631.5|12629|12624|11
1657159200000|2022-07-07 02:00:00|12635|12630|12649.5|12644.5|12656.5|12651.5|12635|12630|14
1657159500000|2022-07-07 02:05:00|12650|12645|12645.5|12640.5|12652.5|12647.5|12645.5|12640.5|9
1657159800000|2022-07-07 02:10:00|12646|12641|12648|12643|12648.5|12643.5|12638|12633|17
1657160100000|2022-07-07 02:15:00|12648.5|12643.5|12658.5|12653.5|12662.5|12657.5|12648.5|12643.5|2
1657160400000|2022-07-07 02:20:00|12658|12653|12658.5|12653.5|12663|12658|12655|12650|3
1657160700000|2022-07-07 02:25:00|12658|12653|12650|12645|12658.5|12653.5|12648.5|12643.5|4
1657161000000|2022-07-07 02:30:00|12648|12643|12661.5|12656.5|12663|12658|12648|12643|10
1657161300000|2022-07-07 02:35:00|12662|12657|12665.5|12660.5|12667.5|12662.5|12659|12654|5
1657161600000|2022-07-07 02:40:00|12664.5|12659.5|12686|12681|12690.5|12685.5|12662|12657|49
1657161900000|2022-07-07 02:45:00|12685.5|12680.5|12691.5|12686.5|12695.5|12690.5|12685.5|12680.5|43
1657162200000|2022-07-07 02:50:00|12692|12687|12688.5|12683.5|12697.5|12692.5|12688|12683|9
1657162500000|2022-07-07 02:55:00|12689|12684|12695|12690|12695.5|12690.5|12687|12682|7
1657162800000|2022-07-07 03:00:00|12694.5|12689.5|12692.5|12687.5|12695.5|12690.5|12686.5|12681.5|12
1657163100000|2022-07-07 03:05:00|12692|12687|12691.5|12686.5|12695|12690|12688.5|12683.5|5
1657163400000|2022-07-07 03:10:00|12690|12685|12705|12700|12708|12703|12690|12685|51
1657163700000|2022-07-07 03:15:00|12706.5|12701.5|12716|12711|12717.5|12712.5|12706|12701|46
1657164000000|2022-07-07 03:20:00|12716.5|12711.5|12716|12711|12718.5|12713.5|12714.5|12709.5|19
1657164300000|2022-07-07 03:25:00|12716.5|12711.5|12711.5|12706.5|12719.5|12714.5|12710.5|12705.5|12
1657164600000|2022-07-07 03:30:00|12712|12707|12708.5|12703.5|12716|12711|12704|12699|15
1657164900000|2022-07-07 03:35:00|12709|12704|12714.5|12709.5|12715|12710|12708.5|12703.5|6
1657165200000|2022-07-07 03:40:00|12714|12709|12714|12709|12714.5|12709.5|12712|12707|3
1657165500000|2022-07-07 03:45:00|12715.5|12710.5|12722.5|12717.5|12732|12727|12715.5|12710.5|75
1657165800000|2022-07-07 03:50:00|12721.5|12716.5|12719.5|12714.5|12722.5|12717.5|12718|12713|7
1657166100000|2022-07-07 03:55:00|12719|12714|12715.5|12710.5|12719.5|12714.5|12714|12709|3
1657166400000|2022-07-07 04:00:00|12716|12711|12721.5|12716.5|12722|12717|12715.5|12710.5|3
1657166700000|2022-07-07 04:05:00|12721|12716|12720|12715|12729.5|12724.5|12720|12715|6
1657167000000|2022-07-07 04:10:00|12719.5|12714.5|12718|12713|12723.5|12718.5|12715|12710|14
1657167300000|2022-07-07 04:15:00|12717|12712|12718.5|12713.5|12724|12719|12717|12712|3
1657167600000|2022-07-07 04:20:00|12718|12713|12716|12711|12718.5|12713.5|12711.5|12706.5|9
1657167900000|2022-07-07 04:25:00|12716.5|12711.5|12716.5|12711.5|12718.5|12713.5|12715|12710|5
1657168200000|2022-07-07 04:30:00|12717|12712|12718.5|12713.5|12721|12716|12715|12710|6
1657168500000|2022-07-07 04:35:00|12719|12714|12716.5|12711.5|12721|12716|12713.5|12708.5|7
1657168800000|2022-07-07 04:40:00|12717|12712|12718|12713|12719|12714|12714|12709|4
1657169100000|2022-07-07 04:45:00|12717.5|12712.5|12720.5|12715.5|12725|12720|12717.5|12712.5|8
1657169400000|2022-07-07 04:50:00|12720|12715|12719.5|12714.5|12722.5|12717.5|12718.5|12713.5|5
1657169700000|2022-07-07 04:55:00|12719|12714|12720.5|12715.5|12721.5|12716.5|12718.5|12713.5|6
1657170000000|2022-07-07 05:00:00|12721|12716|12725.5|12720.5|12735|12730|12718.5|12713.5|18
1657170300000|2022-07-07 05:05:00|12724|12719|12743.5|12738.5|12744|12739|12722|12717|87
1657170600000|2022-07-07 05:10:00|12742.5|12737.5|12754.5|12749.5|12755.5|12750.5|12739.5|12734.5|39
1657170900000|2022-07-07 05:15:00|12755|12750|12752.5|12747.5|12758|12753|12750.5|12745.5|37
1657171200000|2022-07-07 05:20:00|12752|12747|12743|12738|12753.5|12748.5|12739|12734|53
1657171500000|2022-07-07 05:25:00|12741.5|12736.5|12735.5|12730.5|12741.5|12736.5|12733|12728|43
1657171800000|2022-07-07 05:30:00|12734|12729|12719|12714|12737|12732|12718|12713|86
1657172100000|2022-07-07 05:35:00|12718.5|12713.5|12719.5|12714.5|12729|12724|12717.5|12712.5|47
1657172400000|2022-07-07 05:40:00|12719|12714|12719|12714|12720.5|12715.5|12714.5|12709.5|23
1657172700000|2022-07-07 05:45:00|12719.5|12714.5|12724.5|12719.5|12729|12724|12719|12714|29
1657173000000|2022-07-07 05:50:00|12724|12719|12727|12722|12735.5|12730.5|12723.5|12718.5|103
1657173300000|2022-07-07 05:55:00|12727.5|12722.5|12723|12718|12729|12724|12721.5|12716.5|52
1657173600000|2022-07-07 06:00:00|12721.9|12719.1|12728.9|12726.1|12744.4|12741.6|12720.9|12718.1|361
1657173900000|2022-07-07 06:05:00|12728.4|12725.6|12742.9|12740.1|12743.4|12740.6|12720.9|12718.1|265
1657174200000|2022-07-07 06:10:00|12743.4|12740.6|12737.4|12734.6|12751.9|12749.1|12719.4|12716.6|505
1657174500000|2022-07-07 06:15:00|12737.9|12735.1|12743.4|12740.6|12758.9|12756.1|12730.9|12728.1|458
1657174800000|2022-07-07 06:20:00|12742.9|12740.1|12731.9|12729.1|12744.4|12741.6|12730.9|12728.1|112
1657175100000|2022-07-07 06:25:00|12733.4|12730.6|12724.4|12721.6|12734.4|12731.6|12723.9|12721.1|115
1657175400000|2022-07-07 06:30:00|12725.4|12722.6|12718.4|12715.6|12727.4|12724.6|12711.9|12709.1|181
1657175700000|2022-07-07 06:35:00|12719.4|12716.6|12701.9|12699.1|12719.4|12716.6|12699.4|12696.6|179
1657176000000|2022-07-07 06:40:00|12702.4|12699.6|12702.9|12700.1|12708.4|12705.6|12700.9|12698.1|93
1657176300000|2022-07-07 06:45:00|12703.4|12700.6|12713.4|12710.6|12715.4|12712.6|12703.4|12700.6|175
1657176600000|2022-07-07 06:50:00|12712.9|12710.1|12733.4|12730.6|12737.9|12735.1|12709.9|12707.1|348
1657176900000|2022-07-07 06:55:00|12732.9|12730.1|12724.9|12722.1|12737.9|12735.1|12723.4|12720.6|237
1657177200000|2022-07-07 07:00:00|12730.9|12728.1|12735.7|12734.3|12765.2|12763.8|12727.2|12725.8|1468
1657177500000|2022-07-07 07:05:00|12736.2|12734.8|12748.7|12747.3|12760.2|12758.8|12732.7|12731.3|934
1657177800000|2022-07-07 07:10:00|12748.2|12746.8|12717.2|12715.8|12760.7|12759.3|12710.2|12708.8|873
1657178100000|2022-07-07 07:15:00|12716.2|12714.8|12708.7|12707.3|12722.7|12721.3|12692.7|12691.3|690
1657178400000|2022-07-07 07:20:00|12708.2|12706.8|12743.7|12742.3|12744.2|12742.8|12706.2|12704.8|607
1657178700000|2022-07-07 07:25:00|12744.2|12742.8|12745.2|12743.8|12752.7|12751.3|12739.2|12737.8|445
1657179000000|2022-07-07 07:30:00|12745.7|12744.3|12792.7|12791.3|12793.7|12792.3|12745.7|12744.3|1336
1657179300000|2022-07-07 07:35:00|12793.2|12791.8|12782.7|12781.3|12800.2|12798.8|12771.7|12770.3|1087
1657179600000|2022-07-07 07:40:00|12782.4|12781|12771.9|12770.5|12789.9|12788.5|12758.4|12757|585
1657179900000|2022-07-07 07:45:00|12771.4|12770|12776.9|12775.5|12780.4|12779|12762.9|12761.5|399
1657180200000|2022-07-07 07:50:00|12777.4|12776|12761.9|12760.5|12779.9|12778.5|12756.4|12755|364
1657180500000|2022-07-07 07:55:00|12762.4|12761|12781.9|12780.5|12781.9|12780.5|12761.9|12760.5|500
1657180800000|2022-07-07 08:00:00|12781.4|12780|12792.9|12791.5|12793.9|12792.5|12780.9|12779.5|522
1657181100000|2022-07-07 08:05:00|12793.4|12792|12816.4|12815|12818.4|12817|12788.9|12787.5|744
1657181400000|2022-07-07 08:10:00|12816.9|12815.5|12803.9|12802.5|12817.9|12816.5|12794.9|12793.5|591
1657181700000|2022-07-07 08:15:00|12803.4|12802|12799.9|12798.5|12805.9|12804.5|12794.4|12793|419
1657182000000|2022-07-07 08:20:00|12800.4|12799|12811.9|12810.5|12812.4|12811|12796.9|12795.5|317
1657182300000|2022-07-07 08:25:00|12812.4|12811|12818.4|12817|12819.4|12818|12806.4|12805|395
1657182600000|2022-07-07 08:30:00|12817.9|12816.5|12820.9|12819.5|12826.4|12825|12810.9|12809.5|812
1657182900000|2022-07-07 08:35:00|12821.4|12820|12798.4|12797|12828.9|12827.5|12789.9|12788.5|753
1657183200000|2022-07-07 08:40:00|12798.9|12797.5|12773.9|12772.5|12799.9|12798.5|12773.4|12772|724
1657183500000|2022-07-07 08:45:00|12774.4|12773|12765.9|12764.5|12780.4|12779|12765.4|12764|415
1657183800000|2022-07-07 08:50:00|12765.4|12764|12780.9|12779.5|12783.4|12782|12763.4|12762|451
1657184100000|2022-07-07 08:55:00|12781.4|12780|12790.4|12789|12820.4|12819|12768.9|12767.5|1115
1657184400000|2022-07-07 09:00:00|12788.4|12787|12803.9|12802.5|12815.9|12814.5|12772.9|12771.5|1029
1657184700000|2022-07-07 09:05:00|12803.4|12802|12807.9|12806.5|12810.4|12809|12792.9|12791.5|463
1657185000000|2022-07-07 09:10:00|12808.4|12807|12818.9|12817.5|12822.4|12821|12805.9|12804.5|338
1657185300000|2022-07-07 09:15:00|12819.4|12818|12831.9|12830.5|12840.4|12839|12816.4|12815|653
1657185600000|2022-07-07 09:20:00|12832.4|12831|12813.9|12812.5|12837.9|12836.5|12810.4|12809|680
1657185900000|2022-07-07 09:25:00|12814.4|12813|12806.9|12805.5|12816.9|12815.5|12800.9|12799.5|334
1657186200000|2022-07-07 09:30:00|12806.4|12805|12806.9|12805.5|12813.4|12812|12798.9|12797.5|249
1657186500000|2022-07-07 09:35:00|12806.4|12805|12802.9|12801.5|12811.4|12810|12793.9|12792.5|204
1657186800000|2022-07-07 09:40:00|12802.4|12801|12802.9|12801.5|12808.4|12807|12799.9|12798.5|279
1657187100000|2022-07-07 09:45:00|12802.4|12801|12794.4|12793|12803.9|12802.5|12787.4|12786|188
1657187400000|2022-07-07 09:50:00|12794.9|12793.5|12788.9|12787.5|12799.9|12798.5|12785.4|12784|297
1657187700000|2022-07-07 09:55:00|12789.4|12788|12782.9|12781.5|12792.4|12791|12782.9|12781.5|125
1657188000000|2022-07-07 10:00:00|12783.4|12782|12775.4|12774|12787.4|12786|12770.9|12769.5|226
1657188300000|2022-07-07 10:05:00|12774.9|12773.5|12764.9|12763.5|12780.4|12779|12762.4|12761|276
1657188600000|2022-07-07 10:10:00|12764.4|12763|12768.9|12767.5|12769.4|12768|12759.4|12758|216
1657188900000|2022-07-07 10:15:00|12769.4|12768|12759.4|12758|12773.4|12772|12752.4|12751|312
1657189200000|2022-07-07 10:20:00|12758.9|12757.5|12779.9|12778.5|12781.4|12780|12751.4|12750|288
1657189500000|2022-07-07 10:25:00|12779.4|12778|12787.9|12786.5|12790.4|12789|12776.4|12775|161
1657189800000|2022-07-07 10:30:00|12788.4|12787|12803.4|12802|12804.4|12803|12787.4|12786|214
1657190100000|2022-07-07 10:35:00|12804.4|12803|12800.9|12799.5|12807.4|12806|12794.9|12793.5|241
1657190400000|2022-07-07 10:40:00|12801.4|12800|12799.4|12798|12803.9|12802.5|12795.9|12794.5|109
1657190700000|2022-07-07 10:45:00|12798.9|12797.5|12800.9|12799.5|12806.4|12805|12798.4|12797|110
1657191000000|2022-07-07 10:50:00|12800.4|12799|12801.9|12800.5|12805.9|12804.5|12796.9|12795.5|208
1657191300000|2022-07-07 10:55:00|12801.4|12800|12800.9|12799.5|12803.9|12802.5|12783.9|12782.5|692
1657191600000|2022-07-07 11:00:00|12802.9|12801.5|12784.9|12783.5|12803.9|12802.5|12783.9|12782.5|219
1657191900000|2022-07-07 11:05:00|12785.4|12784|12771.9|12770.5|12785.9|12784.5|12770.9|12769.5|358
1657192200000|2022-07-07 11:10:00|12772.4|12771|12774.9|12773.5|12775.9|12774.5|12767.4|12766|163
1657192500000|2022-07-07 11:15:00|12775.4|12774|12769.9|12768.5|12775.4|12774|12760.4|12759|377
1657192800000|2022-07-07 11:20:00|12768.9|12767.5|12761.9|12760.5|12770.9|12769.5|12760.9|12759.5|176
1657193100000|2022-07-07 11:25:00|12762.4|12761|12761.9|12760.5|12767.9|12766.5|12759.9|12758.5|144
1657193400000|2022-07-07 11:30:00|12762.4|12761|12774.4|12773|12775.9|12774.5|12761.4|12760|241
1657193700000|2022-07-07 11:35:00|12774.9|12773.5|12789.9|12788.5|12793.4|12792|12771.9|12770.5|334
1657194000000|2022-07-07 11:40:00|12790.4|12789|12803|12801.6|12803.5|12802.1|12789.4|12788|247
1657194300000|2022-07-07 11:45:00|12802.5|12801.1|12802|12800.6|12803.5|12802.1|12794|12792.6|175
1657194600000|2022-07-07 11:50:00|12801.5|12800.1|12803|12801.6|12806.5|12805.1|12797|12795.6|233
1657194900000|2022-07-07 11:55:00|12802.5|12801.1|12809|12807.6|12812|12810.6|12802|12800.6|212
1657195200000|2022-07-07 12:00:00|12808.5|12807.1|12803.5|12802.1|12813.5|12812.1|12801.5|12800.1|231
1657195500000|2022-07-07 12:05:00|12804.5|12803.1|12806.5|12805.1|12809|12807.6|12799.5|12798.1|200
1657195800000|2022-07-07 12:10:00|12807|12805.6|12812|12810.6|12814|12812.6|12806.5|12805.1|202
1657196100000|2022-07-07 12:15:00|12812.5|12811.1|12814|12812.6|12835|12833.6|12811|12809.6|1165
1657196400000|2022-07-07 12:20:00|12814.5|12813.1|12824|12822.6|12830|12828.6|12814|12812.6|297
1657196700000|2022-07-07 12:25:00|12823.5|12822.1|12818|12816.6|12827|12825.6|12818|12816.6|170
1657197000000|2022-07-07 12:30:00|12818.5|12817.1|12811|12809.6|12824.5|12823.1|12805.5|12804.1|285
1657197300000|2022-07-07 12:35:00|12810.5|12809.1|12818.5|12817.1|12824|12822.6|12809|12807.6|353
1657197600000|2022-07-07 12:40:00|12818|12816.6|12821|12819.6|12824.5|12823.1|12817|12815.6|206
1657197900000|2022-07-07 12:45:00|12820.5|12819.1|12817.5|12816.1|12828.5|12827.1|12811.5|12810.1|308
1657198200000|2022-07-07 12:50:00|12818|12816.6|12828|12826.6|12828|12826.6|12818|12816.6|149
1657198500000|2022-07-07 12:55:00|12828.5|12827.1|12822|12820.6|12836.5|12835.1|12820.5|12819.1|475
1657198800000|2022-07-07 13:00:00|12822.5|12821.1|12830|12828.6|12837|12835.6|12820|12818.6|223
1657199100000|2022-07-07 13:05:00|12830.5|12829.1|12829.5|12828.1|12836|12834.6|12825.5|12824.1|290
1657199400000|2022-07-07 13:10:00|12830|12828.6|12829.5|12828.1|12833.5|12832.1|12825.5|12824.1|263
1657199700000|2022-07-07 13:15:00|12830.5|12829.1|12817|12815.6|12831.5|12830.1|12807|12805.6|358
1657200000000|2022-07-07 13:20:00|12817.5|12816.1|12806.5|12805.1|12817.5|12816.1|12802.5|12801.1|237
1657200300000|2022-07-07 13:25:00|12807|12805.6|12799.5|12798.1|12809|12807.6|12798.5|12797.1|427
1657200600000|2022-07-07 13:30:00|12800.5|12799.1|12817|12815.6|12819|12817.6|12800|12798.6|828
1657200900000|2022-07-07 13:35:00|12817.5|12816.1|12852|12850.6|12866|12864.6|12816.5|12815.1|2059
1657201200000|2022-07-07 13:40:00|12853|12851.6|12860.5|12859.1|12865|12863.6|12843.5|12842.1|546
1657201500000|2022-07-07 13:45:00|12861|12859.6|12868|12866.6|12872|12870.6|12852.5|12851.1|785
1657201800000|2022-07-07 13:50:00|12867.5|12866.1|12858|12856.6|12869.5|12868.1|12847.5|12846.1|611
1657202100000|2022-07-07 13:55:00|12858.5|12857.1|12848|12846.6|12860|12858.6|12847.5|12846.1|584
1657202400000|2022-07-07 14:00:00|12848.5|12847.1|12816|12814.6|12848.5|12847.1|12811.5|12810.1|779
1657202700000|2022-07-07 14:05:00|12815.5|12814.1|12827|12825.6|12828.5|12827.1|12808|12806.6|640
1657203000000|2022-07-07 14:10:00|12826.2|12824.8|12818.2|12816.8|12834.7|12833.3|12813.2|12811.8|397
1657203300000|2022-07-07 14:15:00|12816.7|12815.3|12817.2|12815.8|12826.7|12825.3|12812.2|12810.8|418
1657203600000|2022-07-07 14:20:00|12817.7|12816.3|12808.7|12807.3|12817.7|12816.3|12798.7|12797.3|583
1657203900000|2022-07-07 14:25:00|12809.2|12807.8|12812.2|12810.8|12813.7|12812.3|12803.7|12802.3|420
1657204200000|2022-07-07 14:30:00|12812.7|12811.3|12820.2|12818.8|12826.2|12824.8|12811.2|12809.8|332
1657204500000|2022-07-07 14:35:00|12819.7|12818.3|12810.7|12809.3|12821.2|12819.8|12806.2|12804.8|271
1657204800000|2022-07-07 14:40:00|12810.2|12808.8|12817.2|12815.8|12819.7|12818.3|12810.2|12808.8|290
1657205100000|2022-07-07 14:45:00|12816.7|12815.3|12830.2|12828.8|12835.2|12833.8|12809.7|12808.3|398
1657205400000|2022-07-07 14:50:00|12829.7|12828.3|12846.7|12845.3|12847.2|12845.8|12827.2|12825.8|366
1657205700000|2022-07-07 14:55:00|12846.2|12844.8|12833.7|12832.3|12848.7|12847.3|12831.2|12829.8|429
1657206000000|2022-07-07 15:00:00|12834.2|12832.8|12842.7|12841.3|12844.7|12843.3|12831.7|12830.3|534
1657206300000|2022-07-07 15:05:00|12842.2|12840.8|12842.2|12840.8|12852.7|12851.3|12841.7|12840.3|488
1657206600000|2022-07-07 15:10:00|12841.7|12840.3|12841.7|12840.3|12846.7|12845.3|12837.7|12836.3|320
1657206900000|2022-07-07 15:15:00|12842.2|12840.8|12845.7|12844.3|12852.2|12850.8|12840.7|12839.3|379
1657207200000|2022-07-07 15:20:00|12845.2|12843.8|12838.7|12837.3|12849.2|12847.8|12829.7|12828.3|735
1657207500000|2022-07-07 15:25:00|12839.2|12837.8|12844.7|12843.3|12850.7|12849.3|12836.7|12835.3|1164
1657207800000|2022-07-07 15:30:00|12845.4|12842.6|12842.4|12839.6|12846.4|12843.6|12828.4|12825.6|2089
1657208100000|2022-07-07 15:35:00|12843.4|12840.6|12849.9|12847.1|12851.4|12848.6|12837.4|12834.6|1198
1657208400000|2022-07-07 15:40:00|12849.4|12846.6|12851.9|12849.1|12854.9|12852.1|12845.4|12842.6|267
1657208700000|2022-07-07 15:45:00|12852.4|12849.6|12856.4|12853.6|12861.4|12858.6|12851.4|12848.6|272
1657209000000|2022-07-07 15:50:00|12858.4|12855.6|12846.4|12843.6|12858.9|12856.1|12842.4|12839.6|337
1657209300000|2022-07-07 15:55:00|12846.9|12844.1|12854.9|12852.1|12854.9|12852.1|12845.9|12843.1|152
1657209600000|2022-07-07 16:00:00|12855.4|12852.6|12857.4|12854.6|12857.4|12854.6|12847.4|12844.6|130
1657209900000|2022-07-07 16:05:00|12856.9|12854.1|12855.9|12853.1|12860.9|12858.1|12852.4|12849.6|186
1657210200000|2022-07-07 16:10:00|12856.4|12853.6|12855.9|12853.1|12861.4|12858.6|12850.9|12848.1|110
1657210500000|2022-07-07 16:15:00|12855.4|12852.6|12858.9|12856.1|12862.4|12859.6|12852.4|12849.6|107
1657210800000|2022-07-07 16:20:00|12858.4|12855.6|12852.4|12849.6|12859.4|12856.6|12849.4|12846.6|203
1657211100000|2022-07-07 16:25:00|12852.9|12850.1|12856.4|12853.6|12858.4|12855.6|12850.4|12847.6|88
1657211400000|2022-07-07 16:30:00|12856.9|12854.1|12855.9|12853.1|12859.9|12857.1|12853.4|12850.6|105
1657211700000|2022-07-07 16:35:00|12856.4|12853.6|12855.9|12853.1|12859.9|12857.1|12853.4|12850.6|47
1657212000000|2022-07-07 16:40:00|12855.4|12852.6|12856.4|12853.6|12861.9|12859.1|12853.4|12850.6|137
1657212300000|2022-07-07 16:45:00|12855.9|12853.1|12853.9|12851.1|12861.4|12858.6|12853.4|12850.6|157
1657212600000|2022-07-07 16:50:00|12853.4|12850.6|12853.4|12850.6|12856.4|12853.6|12849.9|12847.1|148
1657212900000|2022-07-07 16:55:00|12852.9|12850.1|12851.4|12848.6|12855.9|12853.1|12850.4|12847.6|72
1657213200000|2022-07-07 17:00:00|12850.9|12848.1|12843.9|12841.1|12854.4|12851.6|12841.9|12839.1|114
1657213500000|2022-07-07 17:05:00|12843.4|12840.6|12845.4|12842.6|12848.9|12846.1|12838.9|12836.1|97
1657213800000|2022-07-07 17:10:00|12844.9|12842.1|12835.4|12832.6|12844.9|12842.1|12832.4|12829.6|71
1657214100000|2022-07-07 17:15:00|12834.9|12832.1|12836.9|12834.1|12838.9|12836.1|12832.4|12829.6|76
1657214400000|2022-07-07 17:20:00|12837.4|12834.6|12838.9|12836.1|12840.4|12837.6|12834.9|12832.1|90
1657214700000|2022-07-07 17:25:00|12838.4|12835.6|12838.9|12836.1|12840.4|12837.6|12836.4|12833.6|65
1657215000000|2022-07-07 17:30:00|12839.4|12836.6|12843.4|12840.6|12843.9|12841.1|12836.4|12833.6|83
1657215300000|2022-07-07 17:35:00|12842.9|12840.1|12848.9|12846.1|12850.4|12847.6|12841.4|12838.6|67
1657215600000|2022-07-07 17:40:00|12849.4|12846.6|12855.9|12853.1|12855.9|12853.1|12848.4|12845.6|47
1657215900000|2022-07-07 17:45:00|12855.4|12852.6|12855.4|12852.6|12857.9|12855.1|12853.4|12850.6|60
1657216200000|2022-07-07 17:50:00|12855.9|12853.1|12860.4|12857.6|12860.4|12857.6|12855.4|12852.6|64
1657216500000|2022-07-07 17:55:00|12859.9|12857.1|12862.4|12859.6|12863.4|12860.6|12858.9|12856.1|82
1657216800000|2022-07-07 18:00:00|12861.9|12859.1|12864.4|12861.6|12867.4|12864.6|12859.9|12857.1|80
1657217100000|2022-07-07 18:05:00|12864.9|12862.1|12864.9|12862.1|12867.4|12864.6|12863.9|12861.1|40
1657217400000|2022-07-07 18:10:00|12865.4|12862.6|12866.9|12864.1|12867.4|12864.6|12863.4|12860.6|53
1657217700000|2022-07-07 18:15:00|12866.4|12863.6|12865.9|12863.1|12867.4|12864.6|12863.4|12860.6|37
1657218000000|2022-07-07 18:20:00|12865.4|12862.6|12866.4|12863.6|12866.4|12863.6|12861.4|12858.6|74
1657218300000|2022-07-07 18:25:00|12865.9|12863.1|12870.4|12867.6|12870.4|12867.6|12864.9|12862.1|67
1657218600000|2022-07-07 18:30:00|12869.9|12867.1|12861.4|12858.6|12869.9|12867.1|12861.4|12858.6|92
1657218900000|2022-07-07 18:35:00|12861.9|12859.1|12863.9|12861.1|12864.9|12862.1|12854.4|12851.6|157
1657219200000|2022-07-07 18:40:00|12864.4|12861.6|12851.4|12848.6|12865.4|12862.6|12849.4|12846.6|126
1657219500000|2022-07-07 18:45:00|12850.4|12847.6|12856.9|12854.1|12857.9|12855.1|12849.4|12846.6|89
1657219800000|2022-07-07 18:50:00|12856.4|12853.6|12851.9|12849.1|12857.9|12855.1|12851.4|12848.6|32
1657220100000|2022-07-07 18:55:00|12852.4|12849.6|12858.9|12856.1|12859.9|12857.1|12851.9|12849.1|54
1657220400000|2022-07-07 19:00:00|12859.4|12856.6|12859.9|12857.1|12862.4|12859.6|12855.4|12852.6|57
1657220700000|2022-07-07 19:05:00|12860.4|12857.6|12865.9|12863.1|12867.4|12864.6|12859.9|12857.1|98
1657221000000|2022-07-07 19:10:00|12865.4|12862.6|12871.4|12868.6|12871.9|12869.1|12863.4|12860.6|63
1657221300000|2022-07-07 19:15:00|12870.9|12868.1|12874.4|12871.6|12876.9|12874.1|12870.9|12868.1|64
1657221600000|2022-07-07 19:20:00|12873.9|12871.1|12871.9|12869.1|12877.4|12874.6|12871.9|12869.1|134
1657221900000|2022-07-07 19:25:00|12871.4|12868.6|12866.4|12863.6|12874.9|12872.1|12863.9|12861.1|116
1657222200000|2022-07-07 19:30:00|12866.9|12864.1|12871.9|12869.1|12874.4|12871.6|12866.4|12863.6|87
1657222500000|2022-07-07 19:35:00|12872.4|12869.6|12864.9|12862.1|12876.4|12873.6|12863.4|12860.6|120
1657222800000|2022-07-07 19:40:00|12864.4|12861.6|12867.4|12864.6|12871.9|12869.1|12863.4|12860.6|91
1657223100000|2022-07-07 19:45:00|12866.9|12864.1|12864.4|12861.6|12869.4|12866.6|12860.9|12858.1|136
1657223400000|2022-07-07 19:50:00|12863.9|12861.1|12866.9|12864.1|12870.4|12867.6|12859.9|12857.1|291
1657223700000|2022-07-07 19:55:00|12866.4|12863.6|12872.9|12870.1|12874.9|12872.1|12862.4|12859.6|331
1657224000000|2022-07-07 20:00:00|12876.5|12869.5|12867.1|12860.1|12876.5|12869.5|12865.5|12858.5|5
1657224300000|2022-07-07 20:05:00|12866.3|12859.3|12866.9|12859.9|12871.5|12864.5|12865.9|12858.9|0
1657224600000|2022-07-07 20:10:00|12866.1|12859.1|12862.8|12855.8|12869.5|12862.5|12862.1|12855.1|0
1657224900000|2022-07-07 20:15:00|12863.5|12856.5|12859.5|12852.5|12863.5|12856.5|12857|12850|0
1657225200000|2022-07-07 20:20:00|12860.3|12853.3|12860|12853|12861.5|12854.5|12858.4|12851.4|0
1657225500000|2022-07-07 20:25:00|12860.8|12853.8|12862.6|12855.6|12864|12857|12860.8|12853.8|0
1657225800000|2022-07-07 20:30:00|12862.2|12855.2|12861.9|12854.9|12864.8|12857.8|12860.4|12853.4|0
1657226100000|2022-07-07 20:35:00|12861.2|12854.2|12862.1|12855.1|12864.3|12857.3|12860.8|12853.8|0
1657226400000|2022-07-07 20:40:00|12862.8|12855.8|12862|12855|12863.6|12856.6|12860.5|12853.5|0
1657226700000|2022-07-07 20:45:00|12861.3|12854.3|12857.5|12850.5|12864.2|12857.2|12857.5|12850.5|0
1657227000000|2022-07-07 20:50:00|12858.2|12851.2|12860.9|12853.9|12861.9|12854.9|12858.2|12851.2|0
1657227300000|2022-07-07 20:55:00|12861.2|12854.2|12860.5|12853.5|12863.1|12856.1|12860.1|12853.1|0
1657227600000|2022-07-07 21:00:00|12861|12854|12856.4|12849.4|12861|12854|12853.8|12846.8|0
1657227900000|2022-07-07 21:05:00|12855.8|12848.8|12854.2|12847.2|12856.4|12849.4|12854.1|12847.1|0
1657228200000|2022-07-07 21:10:00|12854.3|12847.3|12854.9|12847.9|12855.2|12848.2|12853.5|12846.5|0
1657228500000|2022-07-07 21:15:00|12855.1|12848.1|12855.4|12848.4|12855.6|12848.6|12854.4|12847.4|0
1657228800000|2022-07-07 21:20:00|12855.5|12848.5|12858|12851|12860.8|12853.8|12855.5|12848.5|0
1657229100000|2022-07-07 21:25:00|12858.1|12851.1|12860.1|12853.1|12862.1|12855.1|12857.8|12850.8|0
1657229400000|2022-07-07 21:30:00|12859.6|12852.6|12862.1|12855.1|12863.2|12856.2|12859.5|12852.5|0
1657229700000|2022-07-07 21:35:00|12863.2|12856.2|12862.8|12855.8|12863.4|12856.4|12862.1|12855.1|0
1657230000000|2022-07-07 21:40:00|12862.9|12855.9|12861.5|12854.5|12862.9|12855.9|12861|12854|0
1657230300000|2022-07-07 21:45:00|12861.4|12854.4|12861.8|12854.8|12863.3|12856.3|12861.4|12854.4|0
1657230600000|2022-07-07 21:50:00|12861.2|12854.2|12857.9|12850.9|12861.2|12854.2|12857.5|12850.5|0
1657230900000|2022-07-07 21:55:00|12858.2|12851.2|12854.4|12847.4|12859.3|12852.3|12854.4|12847.4|0
1657231200000|2022-07-07 22:00:00|12854.5|12847.5|12861|12854|12861.8|12854.8|12850.9|12843.9|0
1657231500000|2022-07-07 22:05:00|12860.6|12853.6|12862.6|12855.6|12864.8|12857.8|12859.9|12852.9|0
1657231800000|2022-07-07 22:10:00|12863|12856|12863.5|12856.5|12864.1|12857.1|12860.5|12853.5|0
1657232100000|2022-07-07 22:15:00|12862.7|12855.7|12861.9|12854.9|12864.2|12857.2|12860.4|12853.4|0
1657232400000|2022-07-07 22:20:00|12862.2|12855.2|12865.1|12858.1|12865.1|12858.1|12860.2|12853.2|0
1657232700000|2022-07-07 22:25:00|12865|12858|12862.9|12855.9|12865|12858|12862.9|12855.9|0
1657233000000|2022-07-07 22:30:00|12864.4|12857.4|12859.2|12852.2|12864.4|12857.4|12858.5|12851.5|0
1657233300000|2022-07-07 22:35:00|12858.5|12851.5|12854.7|12847.7|12859.9|12852.9|12854.7|12847.7|0
1657233600000|2022-07-07 22:40:00|12855.4|12848.4|12856.9|12849.9|12857.3|12850.3|12854|12847|0
1657233900000|2022-07-07 22:45:00|12856.5|12849.5|12857.6|12850.6|12860.6|12853.6|12854.7|12847.7|0
1657234200000|2022-07-07 22:50:00|12857.9|12850.9|12860.4|12853.4|12860.8|12853.8|12857.6|12850.6|0
1657234500000|2022-07-07 22:55:00|12859.7|12852.7|12863.4|12856.4|12864.8|12857.8|12858.9|12851.9|0
1657234800000|2022-07-07 23:00:00|12863.3|12856.3|12860.4|12853.4|12865.6|12858.6|12857.4|12850.4|0
1657235100000|2022-07-07 23:05:00|12860|12853|12852.1|12845.1|12860|12853|12849.8|12842.8|0
1657235400000|2022-07-07 23:10:00|12852.5|12845.5|12855.4|12848.4|12856.8|12849.8|12850.6|12843.6|0
1657235700000|2022-07-07 23:15:00|12856.1|12849.1|12854.6|12847.6|12859.8|12852.8|12854.6|12847.6|0
1657236000000|2022-07-07 23:20:00|12854.2|12847.2|12857|12850|12857|12850|12853.1|12846.1|0
1657236300000|2022-07-07 23:25:00|12857.8|12850.8|12858|12851|12858.8|12851.8|12856.3|12849.3|0
1657236600000|2022-07-07 23:30:00|12858.4|12851.4|12857.7|12850.7|12858.4|12851.4|12854.7|12847.7|0
1657236900000|2022-07-07 23:35:00|12858.5|12851.5|12859.3|12852.3|12861.5|12854.5|12858.5|12851.5|0
1657237200000|2022-07-07 23:40:00|12857.8|12850.8|12860.8|12853.8|12863.3|12856.3|12854.1|12847.1|0
1657237500000|2022-07-07 23:45:00|12860|12853|12860|12853|12861.1|12854.1|12854.8|12847.8|0
1657237800000|2022-07-07 23:50:00|12859.6|12852.6|12859.3|12852.3|12860.7|12853.7|12856.3|12849.3|0
1657238100000|2022-07-07 23:55:00|12860|12853|12855.5|12848.5|12860|12853|12855.5|12848.5|0
1657238400000|2022-07-08 00:00:00|12855.9|12848.9|12860.2|12853.2|12871.3|12864.3|12855.9|12848.9|0
1657238700000|2022-07-08 00:05:00|12859.5|12852.5|12848.6|12841.6|12859.5|12852.5|12845.2|12838.2|0
1657239000000|2022-07-08 00:10:00|12848.2|12841.2|12848.6|12841.6|12851.9|12844.9|12845.2|12838.2|0
1657239300000|2022-07-08 00:15:00|12848.2|12841.2|12851|12846|12851|12846|12826|12821|40
1657239600000|2022-07-08 00:20:00|12851.5|12846.5|12848|12843|12855.5|12850.5|12844.5|12839.5|24
1657239900000|2022-07-08 00:25:00|12847.5|12842.5|12850|12845|12851|12846|12840.5|12835.5|20
1657240200000|2022-07-08 00:30:00|12850.5|12845.5|12847.5|12842.5|12854|12849|12847|12842|8
1657240500000|2022-07-08 00:35:00|12848|12843|12858.5|12853.5|12859|12854|12848|12843|4
1657240800000|2022-07-08 00:40:00|12859|12854|12869|12864|12873|12868|12859|12854|25
1657241100000|2022-07-08 00:45:00|12868.5|12863.5|12870|12865|12872|12867|12867|12862|0
1657241400000|2022-07-08 00:50:00|12870.5|12865.5|12875|12870|12876|12871|12868.5|12863.5|6
1657241700000|2022-07-08 00:55:00|12875.5|12870.5|12880.5|12875.5|12883|12878|12875.5|12870.5|37
1657242000000|2022-07-08 01:00:00|12881|12876|12873|12868|12882.5|12877.5|12873|12868|10
1657242300000|2022-07-08 01:05:00|12872.5|12867.5|12873.5|12868.5|12877.5|12872.5|12872|12867|4
1657242600000|2022-07-08 01:10:00|12874|12869|12877.5|12872.5|12878.5|12873.5|12873.5|12868.5|0
1657242900000|2022-07-08 01:15:00|12878.5|12873.5|12884|12879|12890.5|12885.5|12878.5|12873.5|6
1657243200000|2022-07-08 01:20:00|12883.5|12878.5|12883.5|12878.5|12885.5|12880.5|12882|12877|0
1657243500000|2022-07-08 01:25:00|12883|12878|12885.5|12880.5|12890.5|12885.5|12883|12878|3
1657243800000|2022-07-08 01:30:00|12886|12881|12877.5|12872.5|12890|12885|12875|12870|22
1657244100000|2022-07-08 01:35:00|12877|12872|12878.5|12873.5|12879.5|12874.5|12875|12870|2
1657244400000|2022-07-08 01:40:00|12878|12873|12884.5|12879.5|12884.5|12879.5|12877|12872|9
1657244700000|2022-07-08 01:45:00|12884|12879|12875.5|12870.5|12884.5|12879.5|12874|12869|12
1657245000000|2022-07-08 01:50:00|12875|12870|12866.5|12861.5|12877|12872|12865|12860|13
1657245300000|2022-07-08 01:55:00|12866|12861|12869|12864|12869.5|12864.5|12864|12859|3
1657245600000|2022-07-08 02:00:00|12869.5|12864.5|12873|12868|12876.5|12871.5|12869.5|12864.5|11
1657245900000|2022-07-08 02:05:00|12872.5|12867.5|12869|12864|12873.5|12868.5|12866.5|12861.5|2
1657246200000|2022-07-08 02:10:00|12868.5|12863.5|12875.5|12870.5|12877|12872|12868.5|12863.5|3
1657246500000|2022-07-08 02:15:00|12876|12871|12875|12870|12878|12873|12873.5|12868.5|3
1657246800000|2022-07-08 02:20:00|12875.5|12870.5|12877.5|12872.5|12880.5|12875.5|12875.5|12870.5|1
1657247100000|2022-07-08 02:25:00|12878|12873|12882.5|12877.5|12882.5|12877.5|12873|12868|4
1657247400000|2022-07-08 02:30:00|12883|12878|12866.5|12861.5|12888|12883|12864.5|12859.5|8
1657247700000|2022-07-08 02:35:00|12866|12861|12873|12868|12873.5|12868.5|12862.5|12857.5|4
1657248000000|2022-07-08 02:40:00|12872.5|12867.5|12862.5|12857.5|12874|12869|12862.5|12857.5|11
1657248300000|2022-07-08 02:45:00|12862|12857|12844.5|12839.5|12863|12858|12839.5|12834.5|29
1657248600000|2022-07-08 02:50:00|12845|12840|12853.5|12848.5|12855.5|12850.5|12844.5|12839.5|0
1657248900000|2022-07-08 02:55:00|12853|12848|12822|12817|12855|12850|12819.5|12814.5|58
1657249200000|2022-07-08 03:00:00|12821.5|12816.5|12816|12811|12825.5|12820.5|12808|12803|25
1657249500000|2022-07-08 03:05:00|12816.5|12811.5|12826|12821|12827.5|12822.5|12811.5|12806.5|14
1657249800000|2022-07-08 03:10:00|12825.5|12820.5|12838.5|12833.5|12842|12837|12822|12817|36
1657250100000|2022-07-08 03:15:00|12838|12833|12835|12830|12842|12837|12831|12826|10
1657250400000|2022-07-08 03:20:00|12834.5|12829.5|12841|12836|12841|12836|12832|12827|11
1657250700000|2022-07-08 03:25:00|12841.5|12836.5|12838|12833|12846|12841|12836|12831|8
1657251000000|2022-07-08 03:30:00|12838.5|12833.5|12846|12841|12856.5|12851.5|12838.5|12833.5|25
1657251300000|2022-07-08 03:35:00|12846.5|12841.5|12848|12843|12851.5|12846.5|12844|12839|3
1657251600000|2022-07-08 03:40:00|12848.5|12843.5|12835|12830|12848.5|12843.5|12831.5|12826.5|19
1657251900000|2022-07-08 03:45:00|12834.5|12829.5|12838.5|12833.5|12843|12838|12825|12820|26
1657252200000|2022-07-08 03:50:00|12839|12834|12837.5|12832.5|12840|12835|12832.5|12827.5|10
1657252500000|2022-07-08 03:55:00|12837|12832|12833.5|12828.5|12837.5|12832.5|12830|12825|2
1657252800000|2022-07-08 04:00:00|12833|12828|12842|12837|12842|12837|12831.5|12826.5|10
1657253100000|2022-07-08 04:05:00|12841.5|12836.5|12844|12839|12844|12839|12835.5|12830.5|7
1657253400000|2022-07-08 04:10:00|12843.5|12838.5|12841|12836|12845.5|12840.5|12836.5|12831.5|6
1657253700000|2022-07-08 04:15:00|12840.5|12835.5|12835|12830|12843.5|12838.5|12835|12830|2
1657254000000|2022-07-08 04:20:00|12834.5|12829.5|12837.5|12832.5|12837.5|12832.5|12834|12829|11
1657254300000|2022-07-08 04:25:00|12837|12832|12835.5|12830.5|12837|12832|12832.5|12827.5|27
1657254600000|2022-07-08 04:30:00|12836|12831|12837|12832|12845|12840|12836|12831|21
1657254900000|2022-07-08 04:35:00|12837.5|12832.5|12839|12834|12841.5|12836.5|12835|12830|17
1657255200000|2022-07-08 04:40:00|12838.5|12833.5|12839|12834|12842|12837|12838|12833|0
1657255500000|2022-07-08 04:45:00|12839.5|12834.5|12841.5|12836.5|12841.5|12836.5|12834.5|12829.5|7
1657255800000|2022-07-08 04:50:00|12841|12836|12842|12837|12842.5|12837.5|12838.5|12833.5|2
1657256100000|2022-07-08 04:55:00|12842.5|12837.5|12851.5|12846.5|12852|12847|12842.5|12837.5|21
1657256400000|2022-07-08 05:00:00|12851|12846|12841.5|12836.5|12854|12849|12841.5|12836.5|16
1657256700000|2022-07-08 05:05:00|12841|12836|12846.5|12841.5|12847|12842|12841|12836|9
1657257000000|2022-07-08 05:10:00|12847|12842|12839.5|12834.5|12850.5|12845.5|12839|12834|23
1657257300000|2022-07-08 05:15:00|12840|12835|12846|12841|12848.5|12843.5|12839.5|12834.5|18
1657257600000|2022-07-08 05:20:00|12845.5|12840.5|12839|12834|12845.5|12840.5|12839|12834|4
1657257900000|2022-07-08 05:25:00|12839.5|12834.5|12839.5|12834.5|12844|12839|12838.5|12833.5|5
1657258200000|2022-07-08 05:30:00|12840|12835|12839.5|12834.5|12841|12836|12836|12831|5
1657258500000|2022-07-08 05:35:00|12840.5|12835.5|12836.5|12831.5|12841|12836|12835.5|12830.5|40
1657258800000|2022-07-08 05:40:00|12834.5|12829.5|12825.5|12820.5|12835.5|12830.5|12825|12820|41
1657259100000|2022-07-08 05:45:00|12826|12821|12824.5|12819.5|12829|12824|12817.5|12812.5|185
1657259400000|2022-07-08 05:50:00|12824|12819|12811.5|12806.5|12824.5|12819.5|12811|12806|34
1657259700000|2022-07-08 05:55:00|12811|12806|12812|12807|12814.5|12809.5|12803.5|12798.5|106
1657260000000|2022-07-08 06:00:00|12810.9|12808.1|12818.9|12816.1|12826.4|12823.6|12806.4|12803.6|333
1657260300000|2022-07-08 06:05:00|12818.4|12815.6|12829.9|12827.1|12835.4|12832.6|12810.4|12807.6|223
1657260600000|2022-07-08 06:10:00|12829.4|12826.6|12830.9|12828.1|12839.4|12836.6|12829.4|12826.6|175
1657260900000|2022-07-08 06:15:00|12829.9|12827.1|12817.9|12815.1|12835.4|12832.6|12814.9|12812.1|143
1657261200000|2022-07-08 06:20:00|12818.4|12815.6|12805.9|12803.1|12819.4|12816.6|12803.9|12801.1|152
1657261500000|2022-07-08 06:25:00|12806.4|12803.6|12792.9|12790.1|12806.4|12803.6|12791.9|12789.1|271
1657261800000|2022-07-08 06:30:00|12793.4|12790.6|12787.4|12784.6|12796.4|12793.6|12786.4|12783.6|228
1657262100000|2022-07-08 06:35:00|12787.9|12785.1|12795.9|12793.1|12797.9|12795.1|12783.9|12781.1|227
1657262400000|2022-07-08 06:40:00|12795.4|12792.6|12789.4|12786.6|12797.9|12795.1|12788.9|12786.1|195
1657262700000|2022-07-08 06:45:00|12789.9|12787.1|12797.4|12794.6|12805.9|12803.1|12788.4|12785.6|146
1657263000000|2022-07-08 06:50:00|12797.9|12795.1|12799.4|12796.6|12800.4|12797.6|12791.4|12788.6|202
1657263300000|2022-07-08 06:55:00|12799.9|12797.1|12814.9|12812.1|12815.4|12812.6|12796.9|12794.1|270
1657263600000|2022-07-08 07:00:00|12814.2|12812.8|12804.2|12802.8|12818.7|12817.3|12797.7|12796.3|1270
1657263900000|2022-07-08 07:05:00|12803.7|12802.3|12798.2|12796.8|12804.2|12802.8|12777.7|12776.3|1020
1657264200000|2022-07-08 07:10:00|12797.2|12795.8|12803.2|12801.8|12819.2|12817.8|12791.2|12789.8|810
1657264500000|2022-07-08 07:15:00|12803.7|12802.3|12825.2|12823.8|12828.2|12826.8|12797.7|12796.3|552
1657264800000|2022-07-08 07:20:00|12824.2|12822.8|12835.2|12833.8|12845.2|12843.8|12818.2|12816.8|611
1657265100000|2022-07-08 07:25:00|12836.2|12834.8|12823.2|12821.8|12844.2|12842.8|12822.2|12820.8|517
1657265400000|2022-07-08 07:30:00|12822.7|12821.3|12836.2|12834.8|12838.2|12836.8|12820.7|12819.3|607
1657265700000|2022-07-08 07:35:00|12836.7|12835.3|12848.2|12846.8|12856.7|12855.3|12835.2|12833.8|703
1657266000000|2022-07-08 07:40:00|12849.2|12847.8|12845.2|12843.8|12855.2|12853.8|12838.7|12837.3|475
1657266300000|2022-07-08 07:45:00|12844.7|12843.3|12836.2|12834.8|12846.2|12844.8|12825.2|12823.8|488
1657266600000|2022-07-08 07:50:00|12835.7|12834.3|12827.2|12825.8|12836.7|12835.3|12816.7|12815.3|497
1657266900000|2022-07-08 07:55:00|12826.7|12825.3|12835.2|12833.8|12837.2|12835.8|12823.2|12821.8|300
1657267200000|2022-07-08 08:00:00|12834.7|12833.3|12838.2|12836.8|12839.7|12838.3|12828.2|12826.8|250
1657267500000|2022-07-08 08:05:00|12837.7|12836.3|12849.2|12847.8|12850.7|12849.3|12832.2|12830.8|298
1657267800000|2022-07-08 08:10:00|12848.7|12847.3|12835.2|12833.8|12852.7|12851.3|12829.2|12827.8|347
1657268100000|2022-07-08 08:15:00|12835.7|12834.3|12825.2|12823.8|12836.7|12835.3|12821.7|12820.3|309
1657268400000|2022-07-08 08:20:00|12824.7|12823.3|12816.2|12814.8|12828.2|12826.8|12811.2|12809.8|319
1657268700000|2022-07-08 08:25:00|12815.7|12814.3|12805.7|12804.3|12819.7|12818.3|12803.2|12801.8|471
1657269000000|2022-07-08 08:30:00|12805.2|12803.8|12780.2|12778.8|12805.2|12803.8|12780.2|12778.8|609
1657269300000|2022-07-08 08:35:00|12780.7|12779.3|12772.2|12770.8|12783.2|12781.8|12765.7|12764.3|801
1657269600000|2022-07-08 08:40:00|12771.7|12770.3|12785.7|12784.3|12785.7|12784.3|12768.7|12767.3|661
1657269900000|2022-07-08 08:45:00|12785.2|12783.8|12800.2|12798.8|12803.7|12802.3|12779.2|12777.8|736
1657270200000|2022-07-08 08:50:00|12800.7|12799.3|12815.2|12813.8|12820.7|12819.3|12797.2|12795.8|427
1657270500000|2022-07-08 08:55:00|12814.7|12813.3|12799.7|12798.3|12816.2|12814.8|12797.7|12796.3|344
1657270800000|2022-07-08 09:00:00|12800.2|12798.8|12790.2|12788.8|12809.2|12807.8|12789.7|12788.3|365
1657271100000|2022-07-08 09:05:00|12790.7|12789.3|12776.7|12775.3|12794.7|12793.3|12774.2|12772.8|356
1657271400000|2022-07-08 09:10:00|12777.2|12775.8|12769.7|12768.3|12783.7|12782.3|12768.2|12766.8|371
1657271700000|2022-07-08 09:15:00|12769.2|12767.8|12780.2|12778.8|12785.7|12784.3|12767.7|12766.3|355
1657272000000|2022-07-08 09:20:00|12779.7|12778.3|12794.2|12792.8|12800.2|12798.8|12777.2|12775.8|385
1657272300000|2022-07-08 09:25:00|12793.7|12792.3|12809.7|12808.3|12810.2|12808.8|12783.7|12782.3|700
1657272600000|2022-07-08 09:30:00|12810.2|12808.8|12828.7|12827.3|12835.2|12833.8|12807.2|12805.8|627
1657272900000|2022-07-08 09:35:00|12828.2|12826.8|12853.7|12852.3|12853.7|12852.3|12824.7|12823.3|449
1657273200000|2022-07-08 09:40:00|12853.2|12851.8|12872.2|12870.8|12877.2|12875.8|12853.2|12851.8|751
1657273500000|2022-07-08 09:45:00|12872.7|12871.3|12861.2|12859.8|12873.7|12872.3|12856.2|12854.8|1026
1657273800000|2022-07-08 09:50:00|12860.7|12859.3|12854.2|12852.8|12863.7|12862.3|12848.2|12846.8|721
1657274100000|2022-07-08 09:55:00|12853.7|12852.3|12860.2|12858.8|12871.2|12869.8|12853.7|12852.3|372
1657274400000|2022-07-08 10:00:00|12859.7|12858.3|12872.2|12870.8|12881.2|12879.8|12859.2|12857.8|326
1657274700000|2022-07-08 10:05:00|12871.7|12870.3|12903.2|12901.8|12905.2|12903.8|12870.7|12869.3|701
1657275000000|2022-07-08 10:10:00|12903.7|12902.3|12915.7|12914.3|12922.7|12921.3|12894.2|12892.8|732
1657275300000|2022-07-08 10:15:00|12916.2|12914.8|12960.2|12958.8|12961.2|12959.8|12914.7|12913.3|1091
1657275600000|2022-07-08 10:20:00|12960.7|12959.3|12992.2|12990.8|12993.2|12991.8|12950.7|12949.3|1594
1657275900000|2022-07-08 10:25:00|12992.7|12991.3|13007.2|13005.8|13021.7|13020.3|12986.2|12984.8|2287
1657276200000|2022-07-08 10:30:00|13007.7|13006.3|13013.2|13011.8|13018.7|13017.3|12993.7|12992.3|1010
1657276500000|2022-07-08 10:35:00|13014.2|13012.8|13011.2|13009.8|13019.7|13018.3|12996.2|12994.8|988
1657276800000|2022-07-08 10:40:00|13011.7|13010.3|13000.7|12999.3|13014.2|13012.8|12997.2|12995.8|599
1657277100000|2022-07-08 10:45:00|13001.2|12999.8|12982.7|12981.3|13004.2|13002.8|12980.2|12978.8|852
1657277400000|2022-07-08 10:50:00|12982.2|12980.8|12946.7|12945.3|12982.7|12981.3|12946.7|12945.3|872
1657277700000|2022-07-08 10:55:00|12946.2|12944.8|12946.2|12944.8|12949.2|12947.8|12935.2|12933.8|735
1657278000000|2022-07-08 11:00:00|12946.7|12945.3|12948.7|12947.3|12955.7|12954.3|12945.7|12944.3|572
1657278300000|2022-07-08 11:05:00|12947.7|12946.3|12929.2|12927.8|12950.7|12949.3|12928.7|12927.3|520
1657278600000|2022-07-08 11:10:00|12929.7|12928.3|12948.2|12946.8|12950.2|12948.8|12928.2|12926.8|535
1657278900000|2022-07-08 11:15:00|12948.7|12947.3|12959.2|12957.8|12959.2|12957.8|12944.2|12942.8|435
1657279200000|2022-07-08 11:20:00|12958.7|12957.3|12967.7|12966.3|12969.7|12968.3|12952.7|12951.3|430
1657279500000|2022-07-08 11:25:00|12968.2|12966.8|12955.7|12954.3|12970.7|12969.3|12947.2|12945.8|411
1657279800000|2022-07-08 11:30:00|12955.2|12953.8|12953.2|12951.8|12963.2|12961.8|12952.2|12950.8|201
1657280100000|2022-07-08 11:35:00|12952.7|12951.3|12948.2|12946.8|12952.7|12951.3|12932.7|12931.3|335
1657280400000|2022-07-08 11:40:00|12947.4|12946|12944.4|12943|12952.9|12951.5|12942.9|12941.5|224
1657280700000|2022-07-08 11:45:00|12944.9|12943.5|12950.4|12949|12950.9|12949.5|12938.4|12937|354
1657281000000|2022-07-08 11:50:00|12949.9|12948.5|12948.9|12947.5|12953.9|12952.5|12943.4|12942|159
1657281300000|2022-07-08 11:55:00|12948.4|12947|12953.9|12952.5|12954.4|12953|12940.9|12939.5|216
1657281600000|2022-07-08 12:00:00|12952.9|12951.5|12959.4|12958|12961.4|12960|12950.9|12949.5|171
1657281900000|2022-07-08 12:05:00|12958.9|12957.5|12956.9|12955.5|12961.9|12960.5|12951.4|12950|157
1657282200000|2022-07-08 12:10:00|12956.4|12955|12961.4|12960|12963.4|12962|12954.4|12953|187
1657282500000|2022-07-08 12:15:00|12961.9|12960.5|12968.4|12967|12971.9|12970.5|12961.4|12960|224
1657282800000|2022-07-08 12:20:00|12967.9|12966.5|12963.9|12962.5|12976.9|12975.5|12962.4|12961|406
1657283100000|2022-07-08 12:25:00|12964.4|12963|12962.9|12961.5|12971.9|12970.5|12949.4|12948|345
1657283400000|2022-07-08 12:30:00|12955.4|12954|12926.4|12925|12958.9|12957.5|12895.4|12894|1238
1657283700000|2022-07-08 12:35:00|12927.9|12926.5|12928.4|12927|12952.4|12951|12912.4|12911|823
1657284000000|2022-07-08 12:40:00|12928.9|12927.5|12892.4|12891|12931.4|12930|12888.4|12887|714
1657284300000|2022-07-08 12:45:00|12891.9|12890.5|12872.4|12871|12899.4|12898|12851.4|12850|1013
1657284600000|2022-07-08 12:50:00|12871.9|12870.5|12899.9|12898.5|12902.9|12901.5|12869.4|12868|440
1657284900000|2022-07-08 12:55:00|12899.4|12898|12918.4|12917|12920.4|12919|12898.4|12897|404
1657285200000|2022-07-08 13:00:00|12919.4|12918|12940.4|12939|12940.4|12939|12918.4|12917|460
1657285500000|2022-07-08 13:05:00|12939.9|12938.5|12938.4|12937|12943.4|12942|12926.4|12925|305
1657285800000|2022-07-08 13:10:00|12937.9|12936.5|12934.9|12933.5|12939.9|12938.5|12924.4|12923|266
1657286100000|2022-07-08 13:15:00|12935.9|12934.5|12939.9|12938.5|12943.4|12942|12929.4|12928|168
1657286400000|2022-07-08 13:20:00|12939.4|12938|12935.4|12934|12940.4|12939|12928.9|12927.5|207
1657286700000|2022-07-08 13:25:00|12934.9|12933.5|12932.9|12931.5|12938.9|12937.5|12911.9|12910.5|1146
1657287000000|2022-07-08 13:30:00|12933.4|12932|12945.4|12944|12949.4|12948|12924.4|12923|783
1657287300000|2022-07-08 13:35:00|12945.9|12944.5|12954.4|12953|12957.4|12956|12936.9|12935.5|387
1657287600000|2022-07-08 13:40:00|12953.9|12952.5|12959.4|12958|12972.4|12971|12946.4|12945|582
1657287900000|2022-07-08 13:45:00|12959.9|12958.5|12914.4|12913|12969.4|12968|12913.9|12912.5|491
1657288200000|2022-07-08 13:50:00|12914.9|12913.5|12898.9|12897.5|12918.4|12917|12888.4|12887|644
1657288500000|2022-07-08 13:55:00|12898.4|12897|12900.4|12899|12913.4|12912|12892.9|12891.5|493
1657288800000|2022-07-08 14:00:00|12902.4|12901|12910.4|12909|12916.4|12915|12889.4|12888|506
1657289100000|2022-07-08 14:05:00|12909.9|12908.5|12907.4|12906|12910.4|12909|12886.9|12885.5|374
1657289400000|2022-07-08 14:10:00|12907.5|12906.1|12925|12923.6|12927|12925.6|12900.5|12899.1|381
1657289700000|2022-07-08 14:15:00|12925.5|12924.1|12932.5|12931.1|12940.5|12939.1|12920|12918.6|329
1657290000000|2022-07-08 14:20:00|12934.5|12933.1|12957.5|12956.1|12959|12957.6|12928|12926.6|407
1657290300000|2022-07-08 14:25:00|12958|12956.6|12993.5|12992.1|12994|12992.6|12958|12956.6|716
1657290600000|2022-07-08 14:30:00|12994|12992.6|12996.5|12995.1|13000.5|12999.1|12988|12986.6|556
1657290900000|2022-07-08 14:35:00|12995.5|12994.1|13004.5|13003.1|13011.5|13010.1|12993.5|12992.1|506
1657291200000|2022-07-08 14:40:00|13005|13003.6|13012.5|13011.1|13015.5|13014.1|12996.5|12995.1|778
1657291500000|2022-07-08 14:45:00|13012|13010.6|13008.5|13007.1|13014.5|13013.1|13005|13003.6|366
1657291800000|2022-07-08 14:50:00|13009|13007.6|13000.5|12999.1|13015|13013.6|12994|12992.6|853
1657292100000|2022-07-08 14:55:00|13000|12998.6|12999.5|12998.1|13005.5|13004.1|12991|12989.6|529
1657292400000|2022-07-08 15:00:00|13000.5|12999.1|12997.5|12996.1|13006|13004.6|12993.5|12992.1|482
1657292700000|2022-07-08 15:05:00|12998|12996.6|13004.5|13003.1|13006|13004.6|12983|12981.6|644
1657293000000|2022-07-08 15:10:00|13005|13003.6|12988|12986.6|13006|13004.6|12985|12983.6|455
1657293300000|2022-07-08 15:15:00|12987.5|12986.1|12984|12982.6|12992.5|12991.1|12976|12974.6|365
1657293600000|2022-07-08 15:20:00|12983|12981.6|12992.5|12991.1|12993|12991.6|12983|12981.6|508
1657293900000|2022-07-08 15:25:00|12992|12990.6|13006.5|13005.1|13010|13008.6|12991.5|12990.1|1021
1657294200000|2022-07-08 15:30:00|13007.2|13004.4|13015.7|13012.9|13017.7|13014.9|13001.2|12998.4|1197
1657294500000|2022-07-08 15:35:00|13016.7|13013.9|12991.2|12988.4|13018.7|13015.9|12989.2|12986.4|856
1657294800000|2022-07-08 15:40:00|12991.7|12988.9|12984.2|12981.4|12991.7|12988.9|12976.2|12973.4|443
1657295100000|2022-07-08 15:45:00|12984.7|12981.9|12979.7|12976.9|12989.2|12986.4|12974.2|12971.4|301
1657295400000|2022-07-08 15:50:00|12979.2|12976.4|12988.2|12985.4|12992.7|12989.9|12977.7|12974.9|190
1657295700000|2022-07-08 15:55:00|12988.7|12985.9|13000.7|12997.9|13000.7|12997.9|12985.2|12982.4|145
1657296000000|2022-07-08 16:00:00|13001.2|12998.4|12995.2|12992.4|13001.7|12998.9|12993.2|12990.4|109
1657296300000|2022-07-08 16:05:00|12995.7|12992.9|12979.2|12976.4|12995.7|12992.9|12977.7|12974.9|196
1657296600000|2022-07-08 16:10:00|12978.7|12975.9|12973.7|12970.9|12984.7|12981.9|12973.2|12970.4|121
1657296900000|2022-07-08 16:15:00|12973.2|12970.4|12978.7|12975.9|12980.7|12977.9|12970.2|12967.4|161
1657297200000|2022-07-08 16:20:00|12979.2|12976.4|12964.2|12961.4|12981.7|12978.9|12961.7|12958.9|128
1657297500000|2022-07-08 16:25:00|12964.7|12961.9|12955.2|12952.4|12966.2|12963.4|12951.2|12948.4|285
1657297800000|2022-07-08 16:30:00|12954.7|12951.9|12954.7|12951.9|12959.7|12956.9|12946.2|12943.4|199
1657298100000|2022-07-08 16:35:00|12954.2|12951.4|12946.2|12943.4|12962.7|12959.9|12944.7|12941.9|162
1657298400000|2022-07-08 16:40:00|12945.7|12942.9|12946.7|12943.9|12950.7|12947.9|12935.7|12932.9|209
1657298700000|2022-07-08 16:45:00|12946.2|12943.4|12952.2|12949.4|12953.2|12950.4|12936.7|12933.9|98
1657299000000|2022-07-08 16:50:00|12952.7|12949.9|12942.2|12939.4|12953.7|12950.9|12936.7|12933.9|65
1657299300000|2022-07-08 16:55:00|12941.7|12938.9|12939.2|12936.4|12949.2|12946.4|12936.2|12933.4|80
1657299600000|2022-07-08 17:00:00|12940.2|12937.4|12929.7|12926.9|12943.2|12940.4|12925.7|12922.9|155
1657299900000|2022-07-08 17:05:00|12929.2|12926.4|12948.2|12945.4|12948.7|12945.9|12928.2|12925.4|156
1657300200000|2022-07-08 17:10:00|12947.7|12944.9|12952.2|12949.4|12954.7|12951.9|12946.7|12943.9|85
1657300500000|2022-07-08 17:15:00|12952.7|12949.9|12948.2|12945.4|12952.7|12949.9|12943.2|12940.4|65
1657300800000|2022-07-08 17:20:00|12948.7|12945.9|12946.2|12943.4|12949.2|12946.4|12942.7|12939.9|48
1657301100000|2022-07-08 17:25:00|12946.7|12943.9|12965.2|12962.4|12965.7|12962.9|12945.7|12942.9|113
1657301400000|2022-07-08 17:30:00|12965.7|12962.9|12966.2|12963.4|12967.7|12964.9|12962.2|12959.4|89
1657301700000|2022-07-08 17:35:00|12966.7|12963.9|12968.7|12965.9|12969.7|12966.9|12957.7|12954.9|97
1657302000000|2022-07-08 17:40:00|12969.2|12966.4|12971.2|12968.4|12975.7|12972.9|12967.2|12964.4|48
1657302300000|2022-07-08 17:45:00|12970.7|12967.9|12980.7|12977.9|12980.7|12977.9|12966.7|12963.9|106
1657302600000|2022-07-08 17:50:00|12980.2|12977.4|12980.2|12977.4|12983.2|12980.4|12976.7|12973.9|76
1657302900000|2022-07-08 17:55:00|12979.7|12976.9|12970.7|12967.9|12980.7|12977.9|12968.7|12965.9|84
1657303200000|2022-07-08 18:00:00|12971.2|12968.4|12967.7|12964.9|12974.2|12971.4|12961.7|12958.9|119
1657303500000|2022-07-08 18:05:00|12968.7|12965.9|12976.2|12973.4|12978.7|12975.9|12967.2|12964.4|50
1657303800000|2022-07-08 18:10:00|12976.7|12973.9|12977.2|12974.4|12977.7|12974.9|12972.2|12969.4|44
1657304100000|2022-07-08 18:15:00|12976.7|12973.9|12977.7|12974.9|12978.7|12975.9|12971.7|12968.9|69
1657304400000|2022-07-08 18:20:00|12978.2|12975.4|12984.2|12981.4|12986.2|12983.4|12975.2|12972.4|75
1657304700000|2022-07-08 18:25:00|12984.7|12981.9|12986.7|12983.9|12988.7|12985.9|12981.2|12978.4|70
1657305000000|2022-07-08 18:30:00|12987.2|12984.4|12990.2|12987.4|12990.7|12987.9|12984.2|12981.4|63
1657305300000|2022-07-08 18:35:00|12990.7|12987.9|12992.7|12989.9|12997.7|12994.9|12988.2|12985.4|311
1657305600000|2022-07-08 18:40:00|12993.2|12990.4|12998.2|12995.4|12998.7|12995.9|12989.7|12986.9|80
1657305900000|2022-07-08 18:45:00|12998.7|12995.9|12989.2|12986.4|12999.2|12996.4|12988.7|12985.9|85
1657306200000|2022-07-08 18:50:00|12989.7|12986.9|12979.7|12976.9|12993.7|12990.9|12978.7|12975.9|117
1657306500000|2022-07-08 18:55:00|12980.2|12977.4|12990.2|12987.4|12990.7|12987.9|12977.7|12974.9|64
1657306800000|2022-07-08 19:00:00|12990.7|12987.9|12991.7|12988.9|12993.7|12990.9|12982.7|12979.9|76
1657307100000|2022-07-08 19:05:00|12992.2|12989.4|12983.2|12980.4|12993.7|12990.9|12982.2|12979.4|72
1657307400000|2022-07-08 19:10:00|12983.7|12980.9|12992.7|12989.9|12993.7|12990.9|12982.2|12979.4|79
1657307700000|2022-07-08 19:15:00|12992.2|12989.4|12991.7|12988.9|12993.7|12990.9|12985.2|12982.4|52
1657308000000|2022-07-08 19:20:00|12992.2|12989.4|12985.2|12982.4|12995.2|12992.4|12984.7|12981.9|46
1657308300000|2022-07-08 19:25:00|12985.7|12982.9|12986.2|12983.4|12987.7|12984.9|12981.7|12978.9|70
1657308600000|2022-07-08 19:30:00|12985.2|12982.4|12980.7|12977.9|12987.7|12984.9|12974.7|12971.9|85
1657308900000|2022-07-08 19:35:00|12980.2|12977.4|12976.2|12973.4|12983.7|12980.9|12971.2|12968.4|65
1657309200000|2022-07-08 19:40:00|12975.7|12972.9|12983.7|12980.9|12985.7|12982.9|12974.7|12971.9|83
1657309500000|2022-07-08 19:45:00|12984.2|12981.4|12979.2|12976.4|12984.7|12981.9|12976.2|12973.4|108
1657309800000|2022-07-08 19:50:00|12978.7|12975.9|12983.2|12980.4|12983.7|12980.9|12971.7|12968.9|209
1657310100000|2022-07-08 19:55:00|12981.2|12978.4|12972.7|12969.9|12987.2|12984.4|12965.7|12962.9|298
1657310400000|2022-07-08 20:00:00|12974.1|12967.1|12981.4|12974.4|12985.2|12978.2|12965.8|12958.8|15
1657310700000|2022-07-08 20:05:00|12981.8|12974.8|12981.4|12974.4|12985.4|12978.4|12979.2|12972.2|0
1657311000000|2022-07-08 20:10:00|12982.1|12975.1|12984.9|12977.9|12986|12979|12980.7|12973.7|0
1657311300000|2022-07-08 20:15:00|12985.7|12978.7|12985.4|12978.4|12985.8|12978.8|12980.9|12973.9|0
1657311600000|2022-07-08 20:20:00|12984.6|12977.6|12982.7|12975.7|12986.9|12979.9|12982.3|12975.3|0
1657311900000|2022-07-08 20:25:00|12982.4|12975.4|12984.5|12977.5|12984.6|12977.6|12981.6|12974.6|0
1657312200000|2022-07-08 20:30:00|12983.8|12976.8|12983.6|12976.6|12985.2|12978.2|12982.9|12975.9|0
1657312500000|2022-07-08 20:35:00|12982.8|12975.8|12981.3|12974.3|12983.2|12976.2|12979.4|12972.4|0
1657312800000|2022-07-08 20:40:00|12980.5|12973.5|12984.4|12977.4|12984.4|12977.4|12980.5|12973.5|0
1657313100000|2022-07-08 20:45:00|12984.3|12977.3|12984.1|12977.1|12986.3|12979.3|12982.8|12975.8|0
1657313400000|2022-07-08 20:50:00|12983.4|12976.4|12984|12977|12985.5|12978.5|12982.6|12975.6|0
1657313700000|2022-07-08 20:55:00|12984.8|12977.8|12984.6|12977.6|12986.4|12979.4|12983.5|12976.5|0
1657490400000|2022-07-10 22:00:00|12957.1|12950.1|12955.2|12948.2|12957.1|12950.1|12949.7|12942.7|0
1657490700000|2022-07-10 22:05:00|12955.3|12948.3|12959.6|12952.6|12961.9|12954.9|12954.5|12947.5|0
1657491000000|2022-07-10 22:10:00|12959.2|12952.2|12950.4|12943.4|12959.2|12952.2|12948.4|12941.4|0
1657491300000|2022-07-10 22:15:00|12950|12943|12944.3|12937.3|12951.6|12944.6|12944.1|12937.1|0
1657491600000|2022-07-10 22:20:00|12945|12938|12941.1|12934.1|12947.4|12940.4|12938.2|12931.2|0
1657491900000|2022-07-10 22:25:00|12941.2|12934.2|12941.5|12934.5|12946.1|12939.1|12940.9|12933.9|0
1657492200000|2022-07-10 22:30:00|12941.6|12934.6|12941.1|12934.1|12945.9|12938.9|12940.4|12933.4|0
1657492500000|2022-07-10 22:35:00|12941.2|12934.2|12945.2|12938.2|12946.4|12939.4|12940.3|12933.3|0
1657492800000|2022-07-10 22:40:00|12944.8|12937.8|12946.2|12939.2|12947.8|12940.8|12944.4|12937.4|0
1657493100000|2022-07-10 22:45:00|12945.8|12938.8|12942.9|12935.9|12947.7|12940.7|12941.7|12934.7|0
1657493400000|2022-07-10 22:50:00|12943.2|12936.2|12946.9|12939.9|12947|12940|12942.8|12935.8|0
1657493700000|2022-07-10 22:55:00|12946.5|12939.5|12943.3|12936.3|12948.3|12941.3|12942.2|12935.2|0
1657494000000|2022-07-10 23:00:00|12943.7|12936.7|12940.8|12933.8|12944.1|12937.1|12939.1|12932.1|0
1657494300000|2022-07-10 23:05:00|12941.2|12934.2|12949.5|12942.5|12952.5|12945.5|12941.2|12934.2|0
1657494600000|2022-07-10 23:10:00|12949.8|12942.8|12951.1|12944.1|12951.1|12944.1|12945.1|12938.1|0
1657494900000|2022-07-10 23:15:00|12950.3|12943.3|12945.1|12938.1|12950.3|12943.3|12943.6|12936.6|0
1657495200000|2022-07-10 23:20:00|12944.4|12937.4|12942.1|12935.1|12944.7|12937.7|12939.9|12932.9|0
1657495500000|2022-07-10 23:25:00|12941.7|12934.7|12948.8|12941.8|12948.8|12941.8|12939.9|12932.9|0
1657495800000|2022-07-10 23:30:00|12949.5|12942.5|12954.2|12947.2|12958.7|12951.7|12948.8|12941.8|0
1657496100000|2022-07-10 23:35:00|12953.5|12946.5|12955.7|12948.7|12958.7|12951.7|12949|12942|0
1657496400000|2022-07-10 23:40:00|12956.5|12949.5|12961.9|12954.9|12964.8|12957.8|12956.5|12949.5|0
1657496700000|2022-07-10 23:45:00|12962.3|12955.3|12966|12959|12968.4|12961.4|12960.8|12953.8|0
1657497000000|2022-07-10 23:50:00|12965.7|12958.7|12960.5|12953.5|12968.3|12961.3|12959.7|12952.7|0
1657497300000|2022-07-10 23:55:00|12961.2|12954.2|12958.5|12951.5|12962|12955|12956|12949|0
1657497600000|2022-07-11 00:00:00|12958.2|12951.2|12955.1|12948.1|12959.7|12952.7|12949.3|12942.3|0
1657497900000|2022-07-11 00:05:00|12954.3|12947.3|12954.7|12947.7|12962.9|12955.9|12951.3|12944.3|0
1657498200000|2022-07-11 00:10:00|12955.1|12948.1|12959.5|12952.5|12962.9|12955.9|12954|12947|0
1657498500000|2022-07-11 00:15:00|12959.8|12952.8|12944.8|12939.8|12963.3|12958.3|12938.8|12933.8|70
1657498800000|2022-07-11 00:20:00|12945.8|12940.8|12957.8|12952.8|12959.8|12954.8|12945.8|12940.8|9
1657499100000|2022-07-11 00:25:00|12957.3|12952.3|12962.8|12957.8|12971.3|12966.3|12957.3|12952.3|9
1657499400000|2022-07-11 00:30:00|12963.3|12958.3|12967.3|12962.3|12973.8|12968.8|12960.8|12955.8|28
1657499700000|2022-07-11 00:35:00|12967.8|12962.8|12961.3|12956.3|12970.3|12965.3|12958.3|12953.3|16
1657500000000|2022-07-11 00:40:00|12961.8|12956.8|12958.3|12953.3|12967.8|12962.8|12958.3|12953.3|16
1657500300000|2022-07-11 00:45:00|12954.8|12949.8|12955.3|12950.3|12964.3|12959.3|12954.8|12949.8|13
1657500600000|2022-07-11 00:50:00|12955.8|12950.8|12962.8|12957.8|12963.3|12958.3|12954.8|12949.8|4
1657500900000|2022-07-11 00:55:00|12963.3|12958.3|12966.3|12961.3|12976.3|12971.3|12963.3|12958.3|9
1657501200000|2022-07-11 01:00:00|12966.8|12961.8|12947.8|12942.8|12966.8|12961.8|12946.8|12941.8|3
1657501500000|2022-07-11 01:05:00|12946.3|12941.3|12942.3|12937.3|12946.3|12941.3|12931.8|12926.8|18
1657501800000|2022-07-11 01:10:00|12942.8|12937.8|12949.3|12944.3|12949.3|12944.3|12936.8|12931.8|2
1657502100000|2022-07-11 01:15:00|12948.8|12943.8|12930.8|12925.8|12948.8|12943.8|12928.8|12923.8|7
1657502400000|2022-07-11 01:20:00|12930.3|12925.3|12914.8|12909.8|12932.8|12927.8|12914.3|12909.3|51
1657502700000|2022-07-11 01:25:00|12914.3|12909.3|12912.8|12907.8|12923.3|12918.3|12912.8|12907.8|20
1657503000000|2022-07-11 01:30:00|12913.3|12908.3|12916.8|12911.8|12925.3|12920.3|12911.3|12906.3|13
1657503300000|2022-07-11 01:35:00|12916.3|12911.3|12909.8|12904.8|12916.8|12911.8|12900.8|12895.8|27
1657503600000|2022-07-11 01:40:00|12909.3|12904.3|12918.8|12913.8|12924.8|12919.8|12908.8|12903.8|28
1657503900000|2022-07-11 01:45:00|12918.3|12913.3|12919.8|12914.8|12924.8|12919.8|12912.8|12907.8|36
1657504200000|2022-07-11 01:50:00|12918.3|12913.3|12903.3|12898.3|12918.3|12913.3|12894.8|12889.8|49
1657504500000|2022-07-11 01:55:00|12903.8|12898.8|12894.8|12889.8|12906.8|12901.8|12892.8|12887.8|22
1657504800000|2022-07-11 02:00:00|12894.3|12889.3|12890.3|12885.3|12898.3|12893.3|12883.8|12878.8|50
1657505100000|2022-07-11 02:05:00|12889.8|12884.8|12889.3|12884.3|12894.3|12889.3|12883.8|12878.8|51
1657505400000|2022-07-11 02:10:00|12888.8|12883.8|12885.3|12880.3|12888.8|12883.8|12881.8|12876.8|13
1657505700000|2022-07-11 02:15:00|12884.8|12879.8|12879.8|12874.8|12886.3|12881.3|12877.8|12872.8|16
1657506000000|2022-07-11 02:20:00|12880.3|12875.3|12887.8|12882.8|12889.3|12884.3|12879.8|12874.8|5
1657506300000|2022-07-11 02:25:00|12887.3|12882.3|12886.3|12881.3|12887.3|12882.3|12883.8|12878.8|8
1657506600000|2022-07-11 02:30:00|12886.8|12881.8|12885.3|12880.3|12888.8|12883.8|12879.3|12874.3|26
1657506900000|2022-07-11 02:35:00|12884.8|12879.8|12886.8|12881.8|12890.3|12885.3|12878.3|12873.3|8
1657507200000|2022-07-11 02:40:00|12887.3|12882.3|12889.3|12884.3|12892.8|12887.8|12885.3|12880.3|5
1657507500000|2022-07-11 02:45:00|12888.8|12883.8|12883.8|12878.8|12889.3|12884.3|12883.8|12878.8|1
1657507800000|2022-07-11 02:50:00|12884.3|12879.3|12875.8|12870.8|12886.3|12881.3|12875.8|12870.8|6
1657508100000|2022-07-11 02:55:00|12876.3|12871.3|12877.3|12872.3|12880.3|12875.3|12871.8|12866.8|14
1657508400000|2022-07-11 03:00:00|12876.8|12871.8|12869.8|12864.8|12879.3|12874.3|12867.8|12862.8|41
1657508700000|2022-07-11 03:05:00|12867.3|12862.3|12871.8|12866.8|12874.3|12869.3|12864.8|12859.8|30
1657509000000|2022-07-11 03:10:00|12871.3|12866.3|12858.3|12853.3|12871.8|12866.8|12858.3|12853.3|12
1657509300000|2022-07-11 03:15:00|12857.8|12852.8|12863.8|12858.8|12865.8|12860.8|12852.3|12847.3|27
1657509600000|2022-07-11 03:20:00|12864.3|12859.3|12866.8|12861.8|12868.3|12863.3|12861.8|12856.8|1
1657509900000|2022-07-11 03:25:00|12867.3|12862.3|12874.3|12869.3|12874.8|12869.8|12867.3|12862.3|0
1657510200000|2022-07-11 03:30:00|12874.8|12869.8|12874.3|12869.3|12876.3|12871.3|12870.3|12865.3|8
1657510500000|2022-07-11 03:35:00|12873.8|12868.8|12876.3|12871.3|12876.3|12871.3|12873.3|12868.3|1
1657510800000|2022-07-11 03:40:00|12876.8|12871.8|12867.8|12862.8|12876.8|12871.8|12867.3|12862.3|3
1657511100000|2022-07-11 03:45:00|12867.3|12862.3|12872.3|12867.3|12873.8|12868.8|12865.8|12860.8|5
1657511400000|2022-07-11 03:50:00|12871.8|12866.8|12871.3|12866.3|12872.3|12867.3|12869.8|12864.8|0
1657511700000|2022-07-11 03:55:00|12872.3|12867.3|12876.8|12871.8|12877.3|12872.3|12872.3|12867.3|10
1657512000000|2022-07-11 04:00:00|12877.3|12872.3|12883.3|12878.3|12883.8|12878.8|12877.3|12872.3|7
1657512300000|2022-07-11 04:05:00|12882.8|12877.8|12879.3|12874.3|12882.8|12877.8|12877.8|12872.8|2
1657512600000|2022-07-11 04:10:00|12879.8|12874.8|12883.3|12878.3|12883.8|12878.8|12879.3|12874.3|1
1657512900000|2022-07-11 04:15:00|12882.8|12877.8|12882.3|12877.3|12883.8|12878.8|12880.3|12875.3|1
1657513200000|2022-07-11 04:20:00|12882.8|12877.8|12877.8|12872.8|12883.8|12878.8|12875.8|12870.8|4
1657513500000|2022-07-11 04:25:00|12878.3|12873.3|12876.3|12871.3|12878.8|12873.8|12876.3|12871.3|0
1657513800000|2022-07-11 04:30:00|12876.8|12871.8|12883.8|12878.8|12885.3|12880.3|12873.8|12868.8|33
1657514100000|2022-07-11 04:35:00|12884.3|12879.3|12878.8|12873.8|12885.3|12880.3|12877.8|12872.8|12
1657514400000|2022-07-11 04:40:00|12878.3|12873.3|12865.8|12860.8|12878.3|12873.3|12865.8|12860.8|19
1657514700000|2022-07-11 04:45:00|12867.3|12862.3|12866.8|12861.8|12870.3|12865.3|12866.8|12861.8|13
1657515000000|2022-07-11 04:50:00|12866.3|12861.3|12867.8|12862.8|12867.8|12862.8|12858.3|12853.3|21
1657515300000|2022-07-11 04:55:00|12867.3|12862.3|12863.8|12858.8|12868.8|12863.8|12861.3|12856.3|19
1657515600000|2022-07-11 05:00:00|12863.3|12858.3|12862.3|12857.3|12864.3|12859.3|12856.3|12851.3|26
1657515900000|2022-07-11 05:05:00|12861.8|12856.8|12860.3|12855.3|12867.8|12862.8|12859.8|12854.8|16
1657516200000|2022-07-11 05:10:00|12859.8|12854.8|12856.8|12851.8|12860.3|12855.3|12853.8|12848.8|9
1657516500000|2022-07-11 05:15:00|12857.3|12852.3|12864.3|12859.3|12867.8|12862.8|12857.3|12852.3|20
1657516800000|2022-07-11 05:20:00|12865.3|12860.3|12866.3|12861.3|12867.3|12862.3|12860.8|12855.8|9
1657517100000|2022-07-11 05:25:00|12866.8|12861.8|12858.3|12853.3|12866.8|12861.8|12853.3|12848.3|25
1657517400000|2022-07-11 05:30:00|12858.8|12853.8|12853.8|12848.8|12858.8|12853.8|12848.8|12843.8|19
1657517700000|2022-07-11 05:35:00|12854.3|12849.3|12860.8|12855.8|12862.8|12857.8|12853.8|12848.8|11
1657518000000|2022-07-11 05:40:00|12860.3|12855.3|12866.3|12861.3|12867.3|12862.3|12853.8|12848.8|59
1657518300000|2022-07-11 05:45:00|12865.8|12860.8|12855.8|12850.8|12866.8|12861.8|12851.8|12846.8|40
1657518600000|2022-07-11 05:50:00|12855.3|12850.3|12842.3|12837.3|12855.3|12850.3|12840.3|12835.3|68
1657518900000|2022-07-11 05:55:00|12841.8|12836.8|12839.3|12834.3|12847.3|12842.3|12834.8|12829.8|111
1657519200000|2022-07-11 06:00:00|12838.2|12835.4|12842.2|12839.4|12845.2|12842.4|12820.2|12817.4|390
1657519500000|2022-07-11 06:05:00|12842.7|12839.9|12811.2|12808.4|12842.7|12839.9|12801.7|12798.9|373
1657519800000|2022-07-11 06:10:00|12809.2|12806.4|12816.2|12813.4|12832.7|12829.9|12803.2|12800.4|489
1657520100000|2022-07-11 06:15:00|12815.7|12812.9|12830.2|12827.4|12831.7|12828.9|12807.2|12804.4|182
1657520400000|2022-07-11 06:20:00|12830.7|12827.9|12823.7|12820.9|12834.2|12831.4|12822.2|12819.4|155
1657520700000|2022-07-11 06:25:00|12823.2|12820.4|12842.7|12839.9|12844.2|12841.4|12821.7|12818.9|292
1657521000000|2022-07-11 06:30:00|12842.2|12839.4|12841.2|12838.4|12854.2|12851.4|12839.2|12836.4|256
1657521300000|2022-07-11 06:35:00|12842.7|12839.9|12834.2|12831.4|12844.2|12841.4|12834.2|12831.4|107
1657521600000|2022-07-11 06:40:00|12834.7|12831.9|12826.7|12823.9|12835.2|12832.4|12821.7|12818.9|141
1657521900000|2022-07-11 06:45:00|12826.2|12823.4|12823.2|12820.4|12828.2|12825.4|12819.7|12816.9|75
1657522200000|2022-07-11 06:50:00|12822.7|12819.9|12811.7|12808.9|12823.2|12820.4|12805.2|12802.4|339
1657522500000|2022-07-11 06:55:00|12812.7|12809.9|12812.7|12809.9|12829.7|12826.9|12807.2|12804.4|486
1657522800000|2022-07-11 07:00:00|12813.2|12810.4|12816.5|12815.1|12822.5|12821.1|12773|12771.6|2256
1657523100000|2022-07-11 07:05:00|12818.5|12817.1|12831.5|12830.1|12849.5|12848.1|12812.5|12811.1|1053
1657523400000|2022-07-11 07:10:00|12832.5|12831.1|12817.5|12816.1|12846|12844.6|12815.5|12814.1|805
1657523700000|2022-07-11 07:15:00|12818|12816.6|12840.5|12839.1|12840.5|12839.1|12800.5|12799.1|743
1657524000000|2022-07-11 07:20:00|12840|12838.6|12833|12831.6|12856.5|12855.1|12830|12828.6|723
1657524300000|2022-07-11 07:25:00|12833.5|12832.1|12825.5|12824.1|12841.5|12840.1|12817.5|12816.1|461
1657524600000|2022-07-11 07:30:00|12826|12824.6|12846.5|12845.1|12848.5|12847.1|12806.5|12805.1|508
1657524900000|2022-07-11 07:35:00|12846|12844.6|12846.5|12845.1|12860.5|12859.1|12843.5|12842.1|517
1657525200000|2022-07-11 07:40:00|12847|12845.6|12844.5|12843.1|12858.5|12857.1|12839|12837.6|286
1657525500000|2022-07-11 07:45:00|12845.5|12844.1|12840|12838.6|12865|12863.6|12838.5|12837.1|433
1657525800000|2022-07-11 07:50:00|12840.5|12839.1|12838|12836.6|12853.5|12852.1|12833.5|12832.1|383
1657526100000|2022-07-11 07:55:00|12837.5|12836.1|12844.5|12843.1|12847|12845.6|12831.5|12830.1|310
1657526400000|2022-07-11 08:00:00|12844|12842.6|12832.5|12831.1|12855.5|12854.1|12827|12825.6|379
1657526700000|2022-07-11 08:05:00|12833|12831.6|12848.5|12847.1|12856.5|12855.1|12828.5|12827.1|275
1657527000000|2022-07-11 08:10:00|12848|12846.6|12878.5|12877.1|12887.5|12886.1|12845.5|12844.1|600
1657527300000|2022-07-11 08:15:00|12879|12877.6|12889.5|12888.1|12899.5|12898.1|12873.5|12872.1|551
1657527600000|2022-07-11 08:20:00|12889|12887.6|12894.5|12893.1|12896|12894.6|12872.5|12871.1|536
1657527900000|2022-07-11 08:25:00|12895|12893.6|12875.5|12874.1|12897.5|12896.1|12875|12873.6|241
1657528200000|2022-07-11 08:30:00|12875|12873.6|12893.5|12892.1|12895|12893.6|12875|12873.6|265
1657528500000|2022-07-11 08:35:00|12892.5|12891.1|12904.5|12903.1|12910.5|12909.1|12892|12890.6|335
1657528800000|2022-07-11 08:40:00|12904|12902.6|12896|12894.6|12907|12905.6|12888.5|12887.1|277
1657529100000|2022-07-11 08:45:00|12896.5|12895.1|12892.5|12891.1|12898|12896.6|12888.5|12887.1|326
1657529400000|2022-07-11 08:50:00|12894.5|12893.1|12898.5|12897.1|12901.5|12900.1|12881|12879.6|324
1657529700000|2022-07-11 08:55:00|12898|12896.6|12897.5|12896.1|12898.5|12897.1|12882.5|12881.1|300
1657530000000|2022-07-11 09:00:00|12898|12896.6|12912.5|12911.1|12914|12912.6|12886.5|12885.1|263
1657530300000|2022-07-11 09:05:00|12912|12910.6|12909.5|12908.1|12915|12913.6|12901|12899.6|247
1657530600000|2022-07-11 09:10:00|12909|12907.6|12919.5|12918.1|12926.5|12925.1|12908.5|12907.1|284
1657530900000|2022-07-11 09:15:00|12920|12918.6|12912.5|12911.1|12927|12925.6|12911|12909.6|331
1657531200000|2022-07-11 09:20:00|12912|12910.6|12909.5|12908.1|12914|12912.6|12896.5|12895.1|557
1657531500000|2022-07-11 09:25:00|12910|12908.6|12912|12910.6|12925|12923.6|12906.5|12905.1|291
1657531800000|2022-07-11 09:30:00|12911.5|12910.1|12904.5|12903.1|12915.5|12914.1|12903.5|12902.1|225
1657532100000|2022-07-11 09:35:00|12904|12902.6|12911.5|12910.1|12917|12915.6|12904|12902.6|120
1657532400000|2022-07-11 09:40:00|12912|12910.6|12914.5|12913.1|12918|12916.6|12911|12909.6|375
1657532700000|2022-07-11 09:45:00|12915|12913.6|12909.5|12908.1|12924.5|12923.1|12907|12905.6|399
1657533000000|2022-07-11 09:50:00|12909|12907.6|12913|12911.6|12917|12915.6|12902|12900.6|679
1657533300000|2022-07-11 09:55:00|12914.5|12913.1|12915.5|12914.1|12920|12918.6|12911|12909.6|176
1657533600000|2022-07-11 10:00:00|12914.5|12913.1|12918.5|12917.1|12919|12917.6|12901|12899.6|456
1657533900000|2022-07-11 10:05:00|12919|12917.6|12928.5|12927.1|12938|12936.6|12918.5|12917.1|385
1657534200000|2022-07-11 10:10:00|12928|12926.6|12927.5|12926.1|12931|12929.6|12924.5|12923.1|157
1657534500000|2022-07-11 10:15:00|12928|12926.6|12934.5|12933.1|12934.5|12933.1|12924|12922.6|329
1657534800000|2022-07-11 10:20:00|12934|12932.6|12931.5|12930.1|12938.5|12937.1|12931|12929.6|234
1657535100000|2022-07-11 10:25:00|12931|12929.6|12918.5|12917.1|12931.5|12930.1|12918|12916.6|183
1657535400000|2022-07-11 10:30:00|12919|12917.6|12909.5|12908.1|12920.5|12919.1|12907.5|12906.1|180
1657535700000|2022-07-11 10:35:00|12908.5|12907.1|12911.5|12910.1|12917.5|12916.1|12906.5|12905.1|132
1657536000000|2022-07-11 10:40:00|12912|12910.6|12919|12917.6|12919|12917.6|12907.5|12906.1|147
1657536300000|2022-07-11 10:45:00|12918.5|12917.1|12918.5|12917.1|12921.5|12920.1|12913|12911.6|326
1657536600000|2022-07-11 10:50:00|12919|12917.6|12904.5|12903.1|12920|12918.6|12904|12902.6|177
1657536900000|2022-07-11 10:55:00|12904|12902.6|12909.5|12908.1|12911|12909.6|12903.5|12902.1|214
1657537200000|2022-07-11 11:00:00|12909|12907.6|12915.5|12914.1|12917|12915.6|12907|12905.6|108
1657537500000|2022-07-11 11:05:00|12916|12914.6|12921.5|12920.1|12927|12925.6|12915|12913.6|422
1657537800000|2022-07-11 11:10:00|12922|12920.6|12921.5|12920.1|12927.5|12926.1|12915|12913.6|143
1657538100000|2022-07-11 11:15:00|12922|12920.6|12925.5|12924.1|12933|12931.6|12921|12919.6|168
1657538400000|2022-07-11 11:20:00|12926|12924.6|12919.5|12918.1|12931|12929.6|12918|12916.6|134
1657538700000|2022-07-11 11:25:00|12919|12917.6|12911.5|12910.1|12920.5|12919.1|12908|12906.6|221
1657539000000|2022-07-11 11:30:00|12911|12909.6|12916.5|12915.1|12925|12923.6|12910.5|12909.1|327
1657539300000|2022-07-11 11:35:00|12916|12914.6|12914.5|12913.1|12920.5|12919.1|12911.5|12910.1|165
1657539600000|2022-07-11 11:40:00|12914.6|12913.2|12898.1|12896.7|12914.6|12913.2|12895.1|12893.7|272
1657539900000|2022-07-11 11:45:00|12898.6|12897.2|12893.6|12892.2|12900.6|12899.2|12888.1|12886.7|322
1657540200000|2022-07-11 11:50:00|12893.1|12891.7|12883.6|12882.2|12897.6|12896.2|12882.6|12881.2|328
1657540500000|2022-07-11 11:55:00|12884.1|12882.7|12889.1|12887.7|12889.1|12887.7|12880.1|12878.7|237
1657540800000|2022-07-11 12:00:00|12889.6|12888.2|12887.1|12885.7|12894.6|12893.2|12883.1|12881.7|145
1657541100000|2022-07-11 12:05:00|12886.6|12885.2|12896.6|12895.2|12901.1|12899.7|12882.6|12881.2|366
1657541400000|2022-07-11 12:10:00|12896.1|12894.7|12907.1|12905.7|12911.6|12910.2|12894.1|12892.7|239
1657541700000|2022-07-11 12:15:00|12906.6|12905.2|12907.1|12905.7|12909.6|12908.2|12902.1|12900.7|158
1657542000000|2022-07-11 12:20:00|12908.6|12907.2|12917.1|12915.7|12919.1|12917.7|12907.6|12906.2|182
1657542300000|2022-07-11 12:25:00|12916.6|12915.2|12910.1|12908.7|12917.1|12915.7|12908.6|12907.2|124
1657542600000|2022-07-11 12:30:00|12909.6|12908.2|12890.6|12889.2|12911.1|12909.7|12888.1|12886.7|320
1657542900000|2022-07-11 12:35:00|12890.1|12888.7|12889.6|12888.2|12897.1|12895.7|12884.6|12883.2|207
1657543200000|2022-07-11 12:40:00|12889.1|12887.7|12882.1|12880.7|12892.6|12891.2|12879.1|12877.7|231
1657543500000|2022-07-11 12:45:00|12882.6|12881.2|12870.6|12869.2|12883.1|12881.7|12865.6|12864.2|366
1657543800000|2022-07-11 12:50:00|12871.1|12869.7|12879.6|12878.2|12892.1|12890.7|12870.6|12869.2|496
1657544100000|2022-07-11 12:55:00|12880.1|12878.7|12883.6|12882.2|12886.1|12884.7|12877.6|12876.2|169
1657544400000|2022-07-11 13:00:00|12884.6|12883.2|12890.6|12889.2|12894.6|12893.2|12884.6|12883.2|198
1657544700000|2022-07-11 13:05:00|12890.1|12888.7|12878.6|12877.2|12892.6|12891.2|12877.1|12875.7|307
1657545000000|2022-07-11 13:10:00|12878.1|12876.7|12877.1|12875.7|12885.6|12884.2|12875.1|12873.7|178
1657545300000|2022-07-11 13:15:00|12877.6|12876.2|12881.6|12880.2|12886.1|12884.7|12876.6|12875.2|162
1657545600000|2022-07-11 13:20:00|12882.1|12880.7|12885.6|12884.2|12889.1|12887.7|12878.6|12877.2|235
1657545900000|2022-07-11 13:25:00|12886.1|12884.7|12886.6|12885.2|12890.1|12888.7|12881.1|12879.7|117
1657546200000|2022-07-11 13:30:00|12887.1|12885.7|12900.6|12899.2|12916.1|12914.7|12881.6|12880.2|716
1657546500000|2022-07-11 13:35:00|12900.1|12898.7|12868.6|12867.2|12900.1|12898.7|12861.1|12859.7|807
1657546800000|2022-07-11 13:40:00|12869.1|12867.7|12864.6|12863.2|12871.6|12870.2|12855.6|12854.2|412
1657547100000|2022-07-11 13:45:00|12865.1|12863.7|12823.6|12822.2|12865.1|12863.7|12818.1|12816.7|849
1657547400000|2022-07-11 13:50:00|12823.1|12821.7|12830.6|12829.2|12837.1|12835.7|12813.6|12812.2|753
1657547700000|2022-07-11 13:55:00|12830.1|12828.7|12848.1|12846.7|12858.6|12857.2|12828.6|12827.2|492
1657548000000|2022-07-11 14:00:00|12848.6|12847.2|12839.6|12838.2|12848.6|12847.2|12832.1|12830.7|476
1657548300000|2022-07-11 14:05:00|12839.1|12837.7|12857.1|12855.7|12866.6|12865.2|12833.1|12831.7|484
1657548600000|2022-07-11 14:10:00|12856.6|12855.2|12841.1|12839.7|12869.1|12867.7|12841.1|12839.7|393
1657548900000|2022-07-11 14:15:00|12840.6|12839.2|12832.6|12831.2|12850.6|12849.2|12830.6|12829.2|280
1657549200000|2022-07-11 14:20:00|12832.1|12830.7|12826.1|12824.7|12836.6|12835.2|12816.1|12814.7|366
1657549500000|2022-07-11 14:25:00|12825.6|12824.2|12836.1|12834.7|12844.6|12843.2|12824.1|12822.7|342
1657549800000|2022-07-11 14:30:00|12837.1|12835.7|12851.6|12850.2|12860.1|12858.7|12833.1|12831.7|361
1657550100000|2022-07-11 14:35:00|12852.6|12851.2|12859.6|12858.2|12861.6|12860.2|12841.1|12839.7|279
1657550400000|2022-07-11 14:40:00|12859.1|12857.7|12861.6|12860.2|12871.6|12870.2|12854.6|12853.2|259
1657550700000|2022-07-11 14:45:00|12861.1|12859.7|12859.1|12857.7|12864.6|12863.2|12847.1|12845.7|273
1657551000000|2022-07-11 14:50:00|12858.6|12857.2|12856.1|12854.7|12865.1|12863.7|12848.1|12846.7|238
1657551300000|2022-07-11 14:55:00|12855.6|12854.2|12832.1|12830.7|12856.6|12855.2|12831.6|12830.2|426
1657551600000|2022-07-11 15:00:00|12831.1|12829.7|12834.6|12833.2|12843.1|12841.7|12824.1|12822.7|634
1657551900000|2022-07-11 15:05:00|12835.1|12833.7|12841.6|12840.2|12845.1|12843.7|12833.1|12831.7|230
1657552200000|2022-07-11 15:10:00|12841.1|12839.7|12847.1|12845.7|12854.6|12853.2|12839.1|12837.7|345
1657552500000|2022-07-11 15:15:00|12847.6|12846.2|12846.6|12845.2|12857.1|12855.7|12843.6|12842.2|435
1657552800000|2022-07-11 15:20:00|12846.1|12844.7|12835.1|12833.7|12851.1|12849.7|12834.1|12832.7|539
1657553100000|2022-07-11 15:25:00|12834.1|12832.7|12836.6|12835.2|12839.1|12837.7|12829.1|12827.7|907
1657553400000|2022-07-11 15:30:00|12837.3|12834.5|12834.3|12831.5|12856.8|12854|12834.3|12831.5|1270
1657553700000|2022-07-11 15:35:00|12833.8|12831|12847.3|12844.5|12860.8|12858|12831.8|12829|898
1657554000000|2022-07-11 15:40:00|12847.8|12845|12849.3|12846.5|12852.8|12850|12835.3|12832.5|522
1657554300000|2022-07-11 15:45:00|12848.3|12845.5|12841.8|12839|12852.8|12850|12841.3|12838.5|450
1657554600000|2022-07-11 15:50:00|12842.3|12839.5|12843.8|12841|12849.3|12846.5|12838.8|12836|294
1657554900000|2022-07-11 15:55:00|12843.3|12840.5|12852.8|12850|12857.8|12855|12842.8|12840|248
1657555200000|2022-07-11 16:00:00|12853.3|12850.5|12859.8|12857|12859.8|12857|12849.3|12846.5|114
1657555500000|2022-07-11 16:05:00|12859.3|12856.5|12866.3|12863.5|12868.8|12866|12857.3|12854.5|167
1657555800000|2022-07-11 16:10:00|12865.3|12862.5|12873.8|12871|12874.8|12872|12863.3|12860.5|127
1657556100000|2022-07-11 16:15:00|12873.3|12870.5|12871.3|12868.5|12876.8|12874|12869.3|12866.5|122
1657556400000|2022-07-11 16:20:00|12870.3|12867.5|12866.3|12863.5|12873.3|12870.5|12861.8|12859|109
1657556700000|2022-07-11 16:25:00|12866.8|12864|12870.3|12867.5|12871.3|12868.5|12863.8|12861|113
1657557000000|2022-07-11 16:30:00|12870.8|12868|12867.8|12865|12870.8|12868|12864.8|12862|97
1657557300000|2022-07-11 16:35:00|12868.3|12865.5|12878.8|12876|12880.3|12877.5|12867.3|12864.5|53
1657557600000|2022-07-11 16:40:00|12879.3|12876.5|12872.3|12869.5|12879.8|12877|12869.8|12867|82
1657557900000|2022-07-11 16:45:00|12872.8|12870|12875.3|12872.5|12876.8|12874|12870.3|12867.5|107
1657558200000|2022-07-11 16:50:00|12874.8|12872|12870.3|12867.5|12876.3|12873.5|12864.8|12862|159
1657558500000|2022-07-11 16:55:00|12870.8|12868|12873.3|12870.5|12878.8|12876|12868.8|12866|114
1657558800000|2022-07-11 17:00:00|12873.8|12871|12884.3|12881.5|12893.3|12890.5|12872.8|12870|107
1657559100000|2022-07-11 17:05:00|12883.8|12881|12898.8|12896|12901.3|12898.5|12881.8|12879|110
1657559400000|2022-07-11 17:10:00|12898.3|12895.5|12897.3|12894.5|12902.3|12899.5|12896.8|12894|97
1657559700000|2022-07-11 17:15:00|12896.8|12894|12893.8|12891|12897.8|12895|12892.8|12890|92
1657560000000|2022-07-11 17:20:00|12894.3|12891.5|12898.3|12895.5|12898.8|12896|12892.8|12890|55
1657560300000|2022-07-11 17:25:00|12898.8|12896|12896.8|12894|12898.8|12896|12894.3|12891.5|32
1657560600000|2022-07-11 17:30:00|12896.3|12893.5|12903.8|12901|12906.8|12904|12895.8|12893|105
1657560900000|2022-07-11 17:35:00|12903.3|12900.5|12909.8|12907|12910.8|12908|12901.8|12899|68
1657561200000|2022-07-11 17:40:00|12910.3|12907.5|12909.8|12907|12915.8|12913|12908.8|12906|93
1657561500000|2022-07-11 17:45:00|12909.3|12906.5|12904.3|12901.5|12912.3|12909.5|12902.3|12899.5|64
1657561800000|2022-07-11 17:50:00|12903.8|12901|12907.8|12905|12909.3|12906.5|12901.8|12899|73
1657562100000|2022-07-11 17:55:00|12907.3|12904.5|12901.8|12899|12907.8|12905|12901.3|12898.5|43
1657562400000|2022-07-11 18:00:00|12902.3|12899.5|12890.8|12888|12902.8|12900|12887.3|12884.5|126
1657562700000|2022-07-11 18:05:00|12889.8|12887|12883.8|12881|12894.3|12891.5|12883.8|12881|111
1657563000000|2022-07-11 18:10:00|12881.8|12879|12878.3|12875.5|12885.8|12883|12876.3|12873.5|129
1657563300000|2022-07-11 18:15:00|12877.8|12875|12882.3|12879.5|12884.8|12882|12874.8|12872|87
1657563600000|2022-07-11 18:20:00|12882.8|12880|12881.3|12878.5|12884.8|12882|12876.3|12873.5|65
1657563900000|2022-07-11 18:25:00|12881.8|12879|12877.3|12874.5|12881.8|12879|12875.3|12872.5|27
1657564200000|2022-07-11 18:30:00|12876.8|12874|12874.8|12872|12879.8|12877|12872.3|12869.5|38
1657564500000|2022-07-11 18:35:00|12874.3|12871.5|12874.3|12871.5|12875.8|12873|12870.8|12868|40
1657564800000|2022-07-11 18:40:00|12873.8|12871|12884.8|12882|12886.8|12884|12872.3|12869.5|56
1657565100000|2022-07-11 18:45:00|12885.3|12882.5|12877.3|12874.5|12887.8|12885|12876.8|12874|36
1657565400000|2022-07-11 18:50:00|12877.8|12875|12870.3|12867.5|12878.3|12875.5|12867.3|12864.5|81
1657565700000|2022-07-11 18:55:00|12869.8|12867|12860.8|12858|12873.8|12871|12860.8|12858|52
1657566000000|2022-07-11 19:00:00|12860.3|12857.5|12850.3|12847.5|12864.8|12862|12848.8|12846|192
1657566300000|2022-07-11 19:05:00|12849.8|12847|12850.3|12847.5|12856.3|12853.5|12847.8|12845|83
1657566600000|2022-07-11 19:10:00|12850.8|12848|12852.3|12849.5|12854.3|12851.5|12846.8|12844|47
1657566900000|2022-07-11 19:15:00|12851.8|12849|12846.3|12843.5|12853.8|12851|12843.3|12840.5|91
1657567200000|2022-07-11 19:20:00|12845.8|12843|12848.3|12845.5|12849.8|12847|12843.3|12840.5|69
1657567500000|2022-07-11 19:25:00|12847.8|12845|12856.8|12854|12859.3|12856.5|12846.8|12844|66
1657567800000|2022-07-11 19:30:00|12856.3|12853.5|12856.8|12854|12862.8|12860|12854.3|12851.5|106
1657568100000|2022-07-11 19:35:00|12856.3|12853.5|12849.3|12846.5|12858.8|12856|12845.8|12843|53
1657568400000|2022-07-11 19:40:00|12848.8|12846|12842.3|12839.5|12852.8|12850|12840.3|12837.5|72
1657568700000|2022-07-11 19:45:00|12842.8|12840|12839.3|12836.5|12849.3|12846.5|12837.8|12835|108
1657569000000|2022-07-11 19:50:00|12839.8|12837|12842.3|12839.5|12842.8|12840|12832.8|12830|221
1657569300000|2022-07-11 19:55:00|12841.8|12839|12842.3|12839.5|12847.3|12844.5|12834.3|12831.5|290
1657569600000|2022-07-11 20:00:00|12841.3|12838.5|12849.7|12842.7|12852.5|12845.5|12841.3|12835.9|30
1657569900000|2022-07-11 20:05:00|12850|12843|12850.6|12843.6|12855.9|12848.9|12846.9|12839.9|0
1657570200000|2022-07-11 20:10:00|12851.4|12844.4|12852.1|12845.1|12855.6|12848.6|12847.8|12840.8|0
1657570500000|2022-07-11 20:15:00|12852.8|12845.8|12849.9|12842.9|12854.4|12847.4|12849.9|12842.9|0
1657570800000|2022-07-11 20:20:00|12850.7|12843.7|12851.4|12844.4|12852.2|12845.2|12849.2|12842.2|0
1657571100000|2022-07-11 20:25:00|12851.3|12844.3|12851.6|12844.6|12852.1|12845.1|12849.1|12842.1|0
1657571400000|2022-07-11 20:30:00|12852|12845|12855.1|12848.1|12855.4|12848.4|12852|12845|0
1657571700000|2022-07-11 20:35:00|12854.4|12847.4|12853.6|12846.6|12855.1|12848.1|12850.6|12843.6|0
1657572000000|2022-07-11 20:40:00|12853.2|12846.2|12850.5|12843.5|12853.2|12846.2|12850.5|12843.5|0
1657572300000|2022-07-11 20:45:00|12849.8|12842.8|12850.3|12843.3|12851.8|12844.8|12848.8|12841.8|0
1657572600000|2022-07-11 20:50:00|12849.6|12842.6|12849.3|12842.3|12850.4|12843.4|12848.1|12841.1|0
1657572900000|2022-07-11 20:55:00|12848.9|12841.9|12849.6|12842.6|12850.4|12843.4|12847.4|12840.4|0
1657573200000|2022-07-11 21:00:00|12848.9|12841.9|12849|12842|12849.7|12842.7|12848.3|12841.3|0
1657573500000|2022-07-11 21:05:00|12848.9|12841.9|12847.8|12840.8|12849.2|12842.2|12847.6|12840.6|0
1657573800000|2022-07-11 21:10:00|12848|12841|12847.9|12840.9|12848.3|12841.3|12847.7|12840.7|0
1657574100000|2022-07-11 21:15:00|12848.6|12841.6|12848.1|12841.1|12849.1|12842.1|12847.2|12840.2|0
1657574400000|2022-07-11 21:20:00|12847.9|12840.9|12848|12841|12848.1|12841.1|12847.7|12840.7|0
1657574700000|2022-07-11 21:25:00|12848.4|12841.4|12847.9|12840.9|12848.4|12841.4|12847.8|12840.8|0
1657575000000|2022-07-11 21:30:00|12846.2|12839.2|12843.8|12836.8|12846.2|12839.2|12842.5|12835.5|0
1657575300000|2022-07-11 21:35:00|12843.7|12836.7|12843.2|12836.2|12843.7|12836.7|12842.9|12835.9|0
1657575600000|2022-07-11 21:40:00|12843.4|12836.4|12843|12836|12843.4|12836.4|12843|12836|0
1657575900000|2022-07-11 21:45:00|12843.1|12836.1|12844.1|12837.1|12845.4|12838.4|12843.1|12836.1|0
1657576200000|2022-07-11 21:50:00|12844|12837|12843.3|12836.3|12844.7|12837.7|12843.1|12836.1|0
1657576500000|2022-07-11 21:55:00|12843.5|12836.5|12844.1|12837.1|12844.6|12837.6|12843.5|12836.5|0
1657576800000|2022-07-11 22:00:00|12841.7|12834.7|12831.5|12824.5|12844|12837|12831|12824|0
1657577100000|2022-07-11 22:05:00|12830.8|12823.8|12834.1|12827.1|12834.8|12827.8|12830|12823|0
1657577400000|2022-07-11 22:10:00|12834.4|12827.4|12834.2|12827.2|12835.3|12828.3|12831.3|12824.3|0
1657577700000|2022-07-11 22:15:00|12833.4|12826.4|12834.8|12827.8|12836.3|12829.3|12832.7|12825.7|0
1657578000000|2022-07-11 22:20:00|12835.2|12828.2|12833.6|12826.6|12835.6|12828.6|12833.3|12826.3|0
1657578300000|2022-07-11 22:25:00|12834.4|12827.4|12836|12829|12836|12829|12833.2|12826.2|0
1657578600000|2022-07-11 22:30:00|12836.7|12829.7|12835.5|12828.5|12839|12832|12835.2|12828.2|0
1657578900000|2022-07-11 22:35:00|12836.3|12829.3|12828.6|12821.6|12836.3|12829.3|12827.9|12820.9|0
1657579200000|2022-07-11 22:40:00|12829.4|12822.4|12825.3|12818.3|12830.2|12823.2|12825.1|12818.1|0
1657579500000|2022-07-11 22:45:00|12825|12818|12823.2|12816.2|12826.3|12819.3|12820.5|12813.5|0
1657579800000|2022-07-11 22:50:00|12822.8|12815.8|12823.2|12816.2|12824.6|12817.6|12821.6|12814.6|0
1657580100000|2022-07-11 22:55:00|12822.8|12815.8|12822.6|12815.6|12825.2|12818.2|12821|12814|0
1657580400000|2022-07-11 23:00:00|12823|12816|12827.5|12820.5|12828.2|12821.2|12821.9|12814.9|0
1657580700000|2022-07-11 23:05:00|12828.2|12821.2|12834.7|12827.7|12834.7|12827.7|12828.2|12821.2|0
1657581000000|2022-07-11 23:10:00|12834|12827|12832.7|12825.7|12835|12828|12830.4|12823.4|0
1657581300000|2022-07-11 23:15:00|12833|12826|12829.6|12822.6|12834.9|12827.9|12828.9|12821.9|0
1657581600000|2022-07-11 23:20:00|12830.4|12823.4|12830.2|12823.2|12832.6|12825.6|12828.1|12821.1|0
1657581900000|2022-07-11 23:25:00|12830.5|12823.5|12838.9|12831.9|12839.2|12832.2|12830.5|12823.5|0
1657582200000|2022-07-11 23:30:00|12838.2|12831.2|12837.1|12830.1|12839.7|12832.7|12836.3|12829.3|0
1657582500000|2022-07-11 23:35:00|12837.4|12830.4|12842.9|12835.9|12845.9|12838.9|12836.7|12829.7|0
1657582800000|2022-07-11 23:40:00|12842.5|12835.5|12839.9|12832.9|12843.7|12836.7|12839.1|12832.1|0
1657583100000|2022-07-11 23:45:00|12840.6|12833.6|12845.3|12838.3|12846|12839|12839.9|12832.9|0
1657583400000|2022-07-11 23:50:00|12846|12839|12843.3|12836.3|12846.8|12839.8|12841.8|12834.8|0
1657583700000|2022-07-11 23:55:00|12843.7|12836.7|12847.9|12840.9|12849.4|12842.4|12841.8|12834.8|0
1657584000000|2022-07-12 00:00:00|12848.6|12841.6|12845.1|12838.1|12852.4|12845.4|12837.3|12830.3|0
1657584300000|2022-07-12 00:05:00|12845.9|12838.9|12847.5|12840.5|12851.6|12844.6|12842.1|12835.1|0
1657584600000|2022-07-12 00:10:00|12847.9|12840.9|12841.7|12834.7|12849.4|12842.4|12841|12834|0
1657584900000|2022-07-12 00:15:00|12843.7|12836.7|12839.4|12834.4|12850.9|12845.9|12832.9|12827.9|79
1657585200000|2022-07-12 00:20:00|12838.9|12833.9|12840.9|12835.9|12841.4|12836.4|12835.4|12830.4|15
1657585500000|2022-07-12 00:25:00|12840.4|12835.4|12817.9|12812.9|12840.4|12835.4|12816.9|12811.9|28
1657585800000|2022-07-12 00:30:00|12818.4|12813.4|12811.9|12806.9|12822.9|12817.9|12809.9|12804.9|24
1657586100000|2022-07-12 00:35:00|12811.4|12806.4|12815.9|12810.9|12815.9|12810.9|12805.9|12800.9|11
1657586400000|2022-07-12 00:40:00|12816.4|12811.4|12812.4|12807.4|12816.4|12811.4|12810.9|12805.9|6
1657586700000|2022-07-12 00:45:00|12811.9|12806.9|12798.4|12793.4|12815.4|12810.4|12794.9|12789.9|51
1657587000000|2022-07-12 00:50:00|12797.4|12792.4|12769.4|12764.4|12798.9|12793.9|12761.4|12756.4|111
1657587300000|2022-07-12 00:55:00|12769.9|12764.9|12765.4|12760.4|12775.4|12770.4|12761.4|12756.4|39
1657587600000|2022-07-12 01:00:00|12765.9|12760.9|12763.9|12758.9|12768.4|12763.4|12761.4|12756.4|8
1657587900000|2022-07-12 01:05:00|12763.4|12758.4|12766.4|12761.4|12771.9|12766.9|12762.9|12757.9|14
1657588200000|2022-07-12 01:10:00|12765.9|12760.9|12765.4|12760.4|12768.9|12763.9|12760.4|12755.4|30
1657588500000|2022-07-12 01:15:00|12765.9|12760.9|12768.4|12763.4|12773.9|12768.9|12764.9|12759.9|17
1657588800000|2022-07-12 01:20:00|12768.9|12763.9|12753.9|12748.9|12770.9|12765.9|12748.9|12743.9|77
1657589100000|2022-07-12 01:25:00|12754.9|12749.9|12772.4|12767.4|12775.9|12770.9|12753.9|12748.9|35
1657589400000|2022-07-12 01:30:00|12772.9|12767.9|12778.9|12773.9|12787.9|12782.9|12768.9|12763.9|38
1657589700000|2022-07-12 01:35:00|12779.4|12774.4|12774.9|12769.9|12780.9|12775.9|12768.9|12763.9|5
1657590000000|2022-07-12 01:40:00|12775.4|12770.4|12778.4|12773.4|12787.4|12782.4|12775.4|12770.4|8
1657590300000|2022-07-12 01:45:00|12778.9|12773.9|12772.9|12767.9|12780.4|12775.4|12766.9|12761.9|4
1657590600000|2022-07-12 01:50:00|12773.4|12768.4|12768.4|12763.4|12777.9|12772.9|12768.4|12763.4|12
1657590900000|2022-07-12 01:55:00|12767.9|12762.9|12772.9|12767.9|12773.4|12768.4|12765.4|12760.4|1
1657591200000|2022-07-12 02:00:00|12772.4|12767.4|12770.4|12765.4|12778.9|12773.9|12768.9|12763.9|4
1657591500000|2022-07-12 02:05:00|12770.9|12765.9|12773.9|12768.9|12780.4|12775.4|12770.9|12765.9|12
1657591800000|2022-07-12 02:10:00|12773.4|12768.4|12766.4|12761.4|12773.9|12768.9|12764.9|12759.9|16
1657592100000|2022-07-12 02:15:00|12765.9|12760.9|12764.4|12759.4|12766.4|12761.4|12759.9|12754.9|1
1657592400000|2022-07-12 02:20:00|12764.9|12759.9|12772.9|12767.9|12773.9|12768.9|12764.9|12759.9|0
1657592700000|2022-07-12 02:25:00|12773.4|12768.4|12766.9|12761.9|12777.4|12772.4|12766.4|12761.4|3
1657593000000|2022-07-12 02:30:00|12767.4|12762.4|12771.4|12766.4|12771.4|12766.4|12756.9|12751.9|3
1657593300000|2022-07-12 02:35:00|12770.9|12765.9|12763.4|12758.4|12774.4|12769.4|12762.9|12757.9|3
1657593600000|2022-07-12 02:40:00|12763.9|12758.9|12756.4|12751.4|12765.4|12760.4|12755.9|12750.9|6
1657593900000|2022-07-12 02:45:00|12756.9|12751.9|12761.4|12756.4|12767.9|12762.9|12755.9|12750.9|12
1657594200000|2022-07-12 02:50:00|12761.9|12756.9|12757.9|12752.9|12764.4|12759.4|12756.9|12751.9|0
1657594500000|2022-07-12 02:55:00|12757.4|12752.4|12763.4|12758.4|12765.4|12760.4|12755.4|12750.4|1
1657594800000|2022-07-12 03:00:00|12762.9|12757.9|12753.4|12748.4|12766.4|12761.4|12752.4|12747.4|6
1657595100000|2022-07-12 03:05:00|12753.9|12748.9|12746.4|12741.4|12754.4|12749.4|12735.9|12730.9|62
1657595400000|2022-07-12 03:10:00|12745.9|12740.9|12743.9|12738.9|12746.9|12741.9|12743.4|12738.4|2
1657595700000|2022-07-12 03:15:00|12742.9|12737.9|12741.9|12736.9|12743.4|12738.4|12737.4|12732.4|6
1657596000000|2022-07-12 03:20:00|12741.4|12736.4|12746.9|12741.9|12747.4|12742.4|12736.4|12731.4|7
1657596300000|2022-07-12 03:25:00|12747.9|12742.9|12744.4|12739.4|12750.4|12745.4|12743.4|12738.4|5
1657596600000|2022-07-12 03:30:00|12743.9|12738.9|12745.9|12740.9|12747.9|12742.9|12742.9|12737.9|3
1657596900000|2022-07-12 03:35:00|12744.9|12739.9|12743.9|12738.9|12744.9|12739.9|12743.4|12738.4|0
1657597200000|2022-07-12 03:40:00|12744.4|12739.4|12756.4|12751.4|12756.9|12751.9|12743.9|12738.9|1
1657597500000|2022-07-12 03:45:00|12755.9|12750.9|12755.4|12750.4|12757.4|12752.4|12753.4|12748.4|3
1657597800000|2022-07-12 03:50:00|12755.9|12750.9|12756.4|12751.4|12758.4|12753.4|12753.9|12748.9|14
1657598100000|2022-07-12 03:55:00|12755.9|12750.9|12757.4|12752.4|12757.4|12752.4|12752.4|12747.4|5
1657598400000|2022-07-12 04:00:00|12758.9|12753.9|12751.9|12746.9|12759.9|12754.9|12751.4|12746.4|14
1657598700000|2022-07-12 04:05:00|12751.4|12746.4|12754.9|12749.9|12754.9|12749.9|12748.4|12743.4|7
1657599000000|2022-07-12 04:10:00|12754.4|12749.4|12755.9|12750.9|12757.4|12752.4|12750.9|12745.9|9
1657599300000|2022-07-12 04:15:00|12755.4|12750.4|12749.4|12744.4|12755.4|12750.4|12748.4|12743.4|0
1657599600000|2022-07-12 04:20:00|12745.9|12740.9|12748.9|12743.9|12748.9|12743.9|12742.9|12737.9|6
1657599900000|2022-07-12 04:25:00|12749.4|12744.4|12752.9|12747.9|12753.4|12748.4|12749.4|12744.4|0
1657600200000|2022-07-12 04:30:00|12752.4|12747.4|12746.4|12741.4|12753.9|12748.9|12746.4|12741.4|14
1657600500000|2022-07-12 04:35:00|12745.9|12740.9|12747.4|12742.4|12749.4|12744.4|12745.4|12740.4|3
1657600800000|2022-07-12 04:40:00|12747.9|12742.9|12743.9|12738.9|12750.4|12745.4|12742.9|12737.9|2
1657601100000|2022-07-12 04:45:00|12743.4|12738.4|12743.4|12738.4|12746.9|12741.9|12741.9|12736.9|9
1657601400000|2022-07-12 04:50:00|12742.9|12737.9|12744.4|12739.4|12744.9|12739.9|12739.9|12734.9|3
1657601700000|2022-07-12 04:55:00|12744.9|12739.9|12744.9|12739.9|12747.9|12742.9|12743.9|12738.9|9
1657602000000|2022-07-12 05:00:00|12745.4|12740.4|12744.4|12739.4|12747.9|12742.9|12736.9|12731.9|14
1657602300000|2022-07-12 05:05:00|12744.9|12739.9|12751.4|12746.4|12751.4|12746.4|12738.9|12733.9|12
1657602600000|2022-07-12 05:10:00|12750.9|12745.9|12744.9|12739.9|12751.9|12746.9|12744.4|12739.4|8
1657602900000|2022-07-12 05:15:00|12744.4|12739.4|12747.9|12742.9|12748.4|12743.4|12740.4|12735.4|3
1657603200000|2022-07-12 05:20:00|12747.4|12742.4|12749.9|12744.9|12754.9|12749.9|12744.9|12739.9|65
1657603500000|2022-07-12 05:25:00|12749.4|12744.4|12750.4|12745.4|12752.9|12747.9|12746.9|12741.9|8
1657603800000|2022-07-12 05:30:00|12749.9|12744.9|12745.9|12740.9|12749.9|12744.9|12742.9|12737.9|12
1657604100000|2022-07-12 05:35:00|12746.4|12741.4|12745.9|12740.9|12750.9|12745.9|12744.4|12739.4|10
1657604400000|2022-07-12 05:40:00|12746.4|12741.4|12752.9|12747.9|12753.9|12748.9|12745.4|12740.4|21
1657604700000|2022-07-12 05:45:00|12752.4|12747.4|12752.9|12747.9|12759.4|12754.4|12751.9|12746.9|20
1657605000000|2022-07-12 05:50:00|12753.4|12748.4|12755.9|12750.9|12755.9|12750.9|12751.4|12746.4|13
1657605300000|2022-07-12 05:55:00|12755.4|12750.4|12734.4|12729.4|12755.4|12750.4|12733.4|12728.4|116
1657605600000|2022-07-12 06:00:00|12734.9|12729.9|12725.8|12723|12736.3|12733.5|12711.3|12708.5|401
1657605900000|2022-07-12 06:05:00|12725.3|12722.5|12735.8|12733|12745.8|12743|12719.3|12716.5|318
1657606200000|2022-07-12 06:10:00|12735.3|12732.5|12740.8|12738|12742.8|12740|12728.3|12725.5|199
1657606500000|2022-07-12 06:15:00|12740.3|12737.5|12750.3|12747.5|12753.3|12750.5|12731.8|12729|211
1657606800000|2022-07-12 06:20:00|12749.8|12747|12750.3|12747.5|12768.8|12766|12746.8|12744|247
1657607100000|2022-07-12 06:25:00|12751.3|12748.5|12757.8|12755|12762.3|12759.5|12746.8|12744|206
1657607400000|2022-07-12 06:30:00|12758.8|12756|12750.8|12748|12759.3|12756.5|12748.8|12746|86
1657607700000|2022-07-12 06:35:00|12751.3|12748.5|12740.3|12737.5|12753.3|12750.5|12736.3|12733.5|137
1657608000000|2022-07-12 06:40:00|12740.8|12738|12748.3|12745.5|12750.3|12747.5|12731.8|12729|253
1657608300000|2022-07-12 06:45:00|12748.8|12746|12728.8|12726|12749.8|12747|12726.3|12723.5|145
1657608600000|2022-07-12 06:50:00|12727.3|12724.5|12736.3|12733.5|12744.8|12742|12715.3|12712.5|335
1657608900000|2022-07-12 06:55:00|12736.8|12734|12758.3|12755.5|12759.3|12756.5|12729.8|12727|432
1657609200000|2022-07-12 07:00:00|12757.6|12756.2|12751.1|12749.7|12764.1|12762.7|12729.1|12727.7|1739
1657609500000|2022-07-12 07:05:00|12751.6|12750.2|12740.6|12739.2|12766.6|12765.2|12735.6|12734.2|813
1657609800000|2022-07-12 07:10:00|12740.1|12738.7|12733.6|12732.2|12746.6|12745.2|12706.6|12705.2|963
1657610100000|2022-07-12 07:15:00|12735.6|12734.2|12720.6|12719.2|12742.6|12741.2|12712.6|12711.2|789
1657610400000|2022-07-12 07:20:00|12720.1|12718.7|12698.1|12696.7|12724.6|12723.2|12683.1|12681.7|1198
1657610700000|2022-07-12 07:25:00|12697.6|12696.2|12695.6|12694.2|12710.1|12708.7|12681.6|12680.2|745
1657611000000|2022-07-12 07:30:00|12696.1|12694.7|12664.6|12663.2|12702.1|12700.7|12663.1|12661.7|898
1657611300000|2022-07-12 07:35:00|12664.1|12662.7|12683.6|12682.2|12685.1|12683.7|12653.1|12651.7|1035
1657611600000|2022-07-12 07:40:00|12683.8|12682.4|12693.8|12692.4|12701.3|12699.9|12673.8|12672.4|841
1657611900000|2022-07-12 07:45:00|12693.3|12691.9|12695.8|12694.4|12718.8|12717.4|12687.8|12686.4|916
1657612200000|2022-07-12 07:50:00|12696.3|12694.9|12710.8|12709.4|12712.3|12710.9|12694.8|12693.4|257
1657612500000|2022-07-12 07:55:00|12710.3|12708.9|12718.3|12716.9|12719.8|12718.4|12701.8|12700.4|412
1657612800000|2022-07-12 08:00:00|12718.8|12717.4|12717.8|12716.4|12722.3|12720.9|12695.8|12694.4|553
1657613100000|2022-07-12 08:05:00|12718.8|12717.4|12727.8|12726.4|12738.3|12736.9|12718.8|12717.4|616
1657613400000|2022-07-12 08:10:00|12727.3|12725.9|12728.8|12727.4|12744.3|12742.9|12726.8|12725.4|524
1657613700000|2022-07-12 08:15:00|12729.3|12727.9|12724.8|12723.4|12731.8|12730.4|12718.8|12717.4|392
1657614000000|2022-07-12 08:20:00|12724.3|12722.9|12740.8|12739.4|12740.8|12739.4|12717.3|12715.9|268
1657614300000|2022-07-12 08:25:00|12741.3|12739.9|12742.8|12741.4|12745.3|12743.9|12733.3|12731.9|282
1657614600000|2022-07-12 08:30:00|12742.3|12740.9|12748.8|12747.4|12757.8|12756.4|12737.8|12736.4|436
1657614900000|2022-07-12 08:35:00|12749.3|12747.9|12767.8|12766.4|12777.8|12776.4|12747.3|12745.9|640
1657615200000|2022-07-12 08:40:00|12768.3|12766.9|12765.8|12764.4|12773.8|12772.4|12761.8|12760.4|319
1657615500000|2022-07-12 08:45:00|12765.3|12763.9|12768.8|12767.4|12770.3|12768.9|12755.8|12754.4|272
1657615800000|2022-07-12 08:50:00|12769.3|12767.9|12754.8|12753.4|12770.3|12768.9|12754.8|12753.4|168
1657616100000|2022-07-12 08:55:00|12755.3|12753.9|12761.8|12760.4|12766.8|12765.4|12754.3|12752.9|270
1657616400000|2022-07-12 09:00:00|12761.3|12759.9|12745.3|12743.9|12770.3|12768.9|12732.3|12730.9|817
1657616700000|2022-07-12 09:05:00|12745.8|12744.4|12753.3|12751.9|12763.8|12762.4|12744.8|12743.4|326
1657617000000|2022-07-12 09:10:00|12752.8|12751.4|12753.8|12752.4|12763.8|12762.4|12749.8|12748.4|230
1657617300000|2022-07-12 09:15:00|12754.3|12752.9|12766.8|12765.4|12769.3|12767.9|12754.3|12752.9|182
1657617600000|2022-07-12 09:20:00|12766.3|12764.9|12752.8|12751.4|12771.3|12769.9|12743.3|12741.9|302
1657617900000|2022-07-12 09:25:00|12752.3|12750.9|12737.8|12736.4|12752.8|12751.4|12736.8|12735.4|291
1657618200000|2022-07-12 09:30:00|12737.3|12735.9|12736.8|12735.4|12748.3|12746.9|12734.8|12733.4|211
1657618500000|2022-07-12 09:35:00|12736.3|12734.9|12732.3|12730.9|12750.3|12748.9|12730.3|12728.9|401
1657618800000|2022-07-12 09:40:00|12732.8|12731.4|12733.8|12732.4|12744.8|12743.4|12732.3|12730.9|129
1657619100000|2022-07-12 09:45:00|12733.3|12731.9|12715.8|12714.4|12735.8|12734.4|12713.3|12711.9|560
1657619400000|2022-07-12 09:50:00|12716.3|12714.9|12715.8|12714.4|12734.8|12733.4|12709.3|12707.9|706
1657619700000|2022-07-12 09:55:00|12716.3|12714.9|12726.8|12725.4|12729.8|12728.4|12715.8|12714.4|313
1657620000000|2022-07-12 10:00:00|12727.3|12725.9|12730.8|12729.4|12734.3|12732.9|12721.3|12719.9|233
1657620300000|2022-07-12 10:05:00|12731.3|12729.9|12730.8|12729.4|12734.3|12732.9|12718.8|12717.4|326
1657620600000|2022-07-12 10:10:00|12730.3|12728.9|12745.8|12744.4|12759.8|12758.4|12730.3|12728.9|636
1657620900000|2022-07-12 10:15:00|12745.3|12743.9|12748.8|12747.4|12753.3|12751.9|12744.3|12742.9|115
1657621200000|2022-07-12 10:20:00|12748.3|12746.9|12751.8|12750.4|12754.3|12752.9|12737.8|12736.4|347
1657621500000|2022-07-12 10:25:00|12751.3|12749.9|12753.8|12752.4|12759.8|12758.4|12748.3|12746.9|290
1657621800000|2022-07-12 10:30:00|12752.8|12751.4|12741.8|12740.4|12752.8|12751.4|12740.8|12739.4|172
1657622100000|2022-07-12 10:35:00|12742.3|12740.9|12747.8|12746.4|12753.8|12752.4|12735.8|12734.4|242
1657622400000|2022-07-12 10:40:00|12747.3|12745.9|12748.8|12747.4|12755.8|12754.4|12744.8|12743.4|177
1657622700000|2022-07-12 10:45:00|12748.3|12746.9|12738.8|12737.4|12752.8|12751.4|12725.3|12723.9|370
1657623000000|2022-07-12 10:50:00|12738.3|12736.9|12717.8|12716.4|12743.8|12742.4|12711.8|12710.4|356
1657623300000|2022-07-12 10:55:00|12717.3|12715.9|12710.8|12709.4|12721.8|12720.4|12706.8|12705.4|306
1657623600000|2022-07-12 11:00:00|12708.8|12707.4|12705.8|12704.4|12711.8|12710.4|12699.3|12697.9|367
1657623900000|2022-07-12 11:05:00|12706.8|12705.4|12709.8|12708.4|12710.3|12708.9|12695.8|12694.4|229
1657624200000|2022-07-12 11:10:00|12709.3|12707.9|12719.8|12718.4|12725.3|12723.9|12707.3|12705.9|322
1657624500000|2022-07-12 11:15:00|12720.3|12718.9|12729.8|12728.4|12731.8|12730.4|12714.3|12712.9|178
1657624800000|2022-07-12 11:20:00|12728.8|12727.4|12749.8|12748.4|12750.3|12748.9|12728.8|12727.4|344
1657625100000|2022-07-12 11:25:00|12750.3|12748.9|12749.3|12747.9|12759.8|12758.4|12747.3|12745.9|351
1657625400000|2022-07-12 11:30:00|12749.8|12748.4|12763.8|12762.4|12765.8|12764.4|12748.8|12747.4|310
1657625700000|2022-07-12 11:35:00|12764.3|12762.9|12763.3|12761.9|12768.8|12767.4|12756.8|12755.4|341
1657626000000|2022-07-12 11:40:00|12763.8|12762.4|12749.8|12748.4|12772.8|12771.4|12749.3|12747.9|464
1657626300000|2022-07-12 11:45:00|12750.3|12748.9|12736.2|12734.8|12751.3|12749.9|12733.4|12732|288
1657626600000|2022-07-12 11:50:00|12735.2|12733.8|12732.9|12731.5|12745.2|12743.8|12731.7|12730.3|371
1657626900000|2022-07-12 11:55:00|12733.4|12732|12736.4|12735|12738.4|12737|12729.4|12728|130
1657627200000|2022-07-12 12:00:00|12735.9|12734.5|12738.9|12737.5|12744.4|12743|12733.4|12732|152
1657627500000|2022-07-12 12:05:00|12739.4|12738|12733.9|12732.5|12743.4|12742|12731.9|12730.5|182
1657627800000|2022-07-12 12:10:00|12733.4|12732|12722.4|12721|12735.4|12734|12717.9|12716.5|250
1657628100000|2022-07-12 12:15:00|12721.9|12720.5|12715.4|12714|12721.9|12720.5|12709.4|12708|304
1657628400000|2022-07-12 12:20:00|12714.9|12713.5|12720.9|12719.5|12726.9|12725.5|12713.9|12712.5|291
1657628700000|2022-07-12 12:25:00|12721.4|12720|12735.9|12734.5|12737.4|12736|12718.9|12717.5|324
1657629000000|2022-07-12 12:30:00|12736.4|12735|12744.2|12742.8|12747.7|12746.3|12727.2|12725.8|337
1657629300000|2022-07-12 12:35:00|12744.7|12743.3|12756.2|12754.8|12757.7|12756.3|12740.7|12739.3|306
1657629600000|2022-07-12 12:40:00|12756.7|12755.3|12762.2|12760.8|12762.2|12760.8|12751.7|12750.3|229
1657629900000|2022-07-12 12:45:00|12761.7|12760.3|12744.7|12743.3|12762.7|12761.3|12738.2|12736.8|403
1657630200000|2022-07-12 12:50:00|12744.2|12742.8|12754.6|12753.2|12756.1|12754.7|12744.2|12742.8|149
1657630500000|2022-07-12 12:55:00|12754.1|12752.7|12746.1|12744.7|12761.1|12759.7|12744.1|12742.7|267
1657630800000|2022-07-12 13:00:00|12746.6|12745.2|12762.6|12761.2|12763.6|12762.2|12746.6|12745.2|259
1657631100000|2022-07-12 13:05:00|12763.1|12761.7|12763.1|12761.7|12771.6|12770.2|12762.6|12761.2|281
1657631400000|2022-07-12 13:10:00|12762.6|12761.2|12759.1|12757.7|12765.1|12763.7|12751.6|12750.2|407
1657631700000|2022-07-12 13:15:00|12758.6|12757.2|12759.1|12757.7|12762.6|12761.2|12753.1|12751.7|198
1657632000000|2022-07-12 13:20:00|12758.6|12757.2|12761.1|12759.7|12765.6|12764.2|12757.6|12756.2|397
1657632300000|2022-07-12 13:25:00|12761.6|12760.2|12770.1|12768.7|12776.6|12775.2|12760.6|12759.2|397
1657632600000|2022-07-12 13:30:00|12770.6|12769.2|12783.6|12782.2|12803.1|12801.7|12769.6|12768.2|873
1657632900000|2022-07-12 13:35:00|12783.1|12781.7|12818.1|12816.7|12827.6|12826.2|12783.1|12781.7|765
1657633200000|2022-07-12 13:40:00|12818.6|12817.2|12809.6|12808.2|12825.6|12824.2|12805.1|12803.7|634
1657633500000|2022-07-12 13:45:00|12810.1|12808.7|12812.6|12811.2|12829.6|12828.2|12800.6|12799.2|1278
1657633800000|2022-07-12 13:50:00|12813.1|12811.7|12826.1|12824.7|12829.1|12827.7|12802.6|12801.2|489
1657634100000|2022-07-12 13:55:00|12825.6|12824.2|12798.1|12796.7|12825.6|12824.2|12794.1|12792.7|399
1657634400000|2022-07-12 14:00:00|12797.6|12796.2|12780.1|12778.7|12798.1|12796.7|12772.6|12771.2|653
1657634700000|2022-07-12 14:05:00|12779.6|12778.2|12801.1|12799.7|12807.1|12805.7|12779.6|12778.2|501
1657635000000|2022-07-12 14:10:00|12800.6|12799.2|12826.1|12824.7|12827.6|12826.2|12794.6|12793.2|648
1657635300000|2022-07-12 14:15:00|12825.6|12824.2|12831.1|12829.7|12832.6|12831.2|12814.1|12812.7|400
1657635600000|2022-07-12 14:20:00|12830.6|12829.2|12831.1|12829.7|12844.1|12842.7|12827.1|12825.7|540
1657635900000|2022-07-12 14:25:00|12830.6|12829.2|12823.6|12822.2|12835.1|12833.7|12810.1|12808.7|437
1657636200000|2022-07-12 14:30:00|12824.1|12822.7|12857.1|12855.7|12858.1|12856.7|12822.1|12820.7|813
1657636500000|2022-07-12 14:35:00|12857.6|12856.2|12855.6|12854.2|12863.6|12862.2|12849.6|12848.2|545
1657636800000|2022-07-12 14:40:00|12856.1|12854.7|12849.1|12847.7|12858.6|12857.2|12841.6|12840.2|456
1657637100000|2022-07-12 14:45:00|12849.6|12848.2|12855.6|12854.2|12862.6|12861.2|12848.1|12846.7|367
1657637400000|2022-07-12 14:50:00|12856.1|12854.7|12861.1|12859.7|12862.6|12861.2|12848.6|12847.2|258
1657637700000|2022-07-12 14:55:00|12861.6|12860.2|12873.6|12872.2|12877.6|12876.2|12859.6|12858.2|510
1657638000000|2022-07-12 15:00:00|12873.1|12871.7|12871.1|12869.7|12880.6|12879.2|12867.1|12865.7|612
1657638300000|2022-07-12 15:05:00|12871.6|12870.2|12887.1|12885.7|12887.6|12886.2|12866.6|12865.2|409
1657638600000|2022-07-12 15:10:00|12887.6|12886.2|12897.6|12896.2|12906.1|12904.7|12886.1|12884.7|652
1657638900000|2022-07-12 15:15:00|12898.1|12896.7|12885.6|12884.2|12900.6|12899.2|12876.6|12875.2|606
1657639200000|2022-07-12 15:20:00|12886.1|12884.7|12896.6|12895.2|12900.1|12898.7|12885.6|12884.2|382
1657639500000|2022-07-12 15:25:00|12896.1|12894.7|12899.6|12898.2|12904.6|12903.2|12892.6|12891.2|1066
1657639800000|2022-07-12 15:30:00|12900.3|12897.5|12900.3|12897.5|12907.3|12904.5|12889.3|12886.5|1331
1657640100000|2022-07-12 15:35:00|12899.8|12897|12902.3|12899.5|12914.3|12911.5|12899.3|12896.5|835
1657640400000|2022-07-12 15:40:00|12901.8|12899|12896.8|12894|12903.3|12900.5|12893.3|12890.5|258
1657640700000|2022-07-12 15:45:00|12896.3|12893.5|12902.3|12899.5|12904.3|12901.5|12895.8|12893|233
1657641000000|2022-07-12 15:50:00|12901.8|12899|12896.3|12893.5|12903.3|12900.5|12894.8|12892|123
1657641300000|2022-07-12 15:55:00|12895.3|12892.5|12902.8|12900|12904.3|12901.5|12893.8|12891|176
1657641600000|2022-07-12 16:00:00|12902.3|12899.5|12899.3|12896.5|12907.3|12904.5|12897.3|12894.5|144
1657641900000|2022-07-12 16:05:00|12899.8|12897|12898.8|12896|12910.3|12907.5|12897.3|12894.5|118
1657642200000|2022-07-12 16:10:00|12899.3|12896.5|12908.8|12906|12911.3|12908.5|12897.3|12894.5|133
1657642500000|2022-07-12 16:15:00|12909.3|12906.5|12917.8|12915|12922.3|12919.5|12908.3|12905.5|391
1657642800000|2022-07-12 16:20:00|12917.3|12914.5|12928.3|12925.5|12930.3|12927.5|12917.3|12914.5|417
1657643100000|2022-07-12 16:25:00|12928.8|12926|12927.8|12925|12930.3|12927.5|12923.8|12921|87
1657643400000|2022-07-12 16:30:00|12928.3|12925.5|12933.8|12931|12935.3|12932.5|12922.3|12919.5|159
1657643700000|2022-07-12 16:35:00|12933.3|12930.5|12940.3|12937.5|12943.3|12940.5|12931.8|12929|214
1657644000000|2022-07-12 16:40:00|12939.8|12937|12932.8|12930|12941.3|12938.5|12929.8|12927|116
1657644300000|2022-07-12 16:45:00|12933.3|12930.5|12930.8|12928|12936.3|12933.5|12929.8|12927|102
1657644600000|2022-07-12 16:50:00|12930.3|12927.5|12919.8|12917|12930.8|12928|12917.3|12914.5|191
1657644900000|2022-07-12 16:55:00|12919.3|12916.5|12926.3|12923.5|12927.3|12924.5|12916.8|12914|64
1657645200000|2022-07-12 17:00:00|12926.8|12924|12918.8|12916|12935.8|12933|12914.8|12912|158
1657645500000|2022-07-12 17:05:00|12918.3|12915.5|12913.8|12911|12920.8|12918|12911.3|12908.5|133
1657645800000|2022-07-12 17:10:00|12913.3|12910.5|12910.3|12907.5|12913.3|12910.5|12907.3|12904.5|73
1657646100000|2022-07-12 17:15:00|12909.8|12907|12910.8|12908|12915.3|12912.5|12907.8|12905|170
1657646400000|2022-07-12 17:20:00|12911.3|12908.5|12909.8|12907|12914.3|12911.5|12906.3|12903.5|74
1657646700000|2022-07-12 17:25:00|12909.3|12906.5|12913.8|12911|12914.3|12911.5|12907.3|12904.5|45
1657647000000|2022-07-12 17:30:00|12914.3|12911.5|12915.8|12913|12919.8|12917|12912.8|12910|42
1657647300000|2022-07-12 17:35:00|12915.3|12912.5|12915.8|12913|12918.8|12916|12913.8|12911|50
1657647600000|2022-07-12 17:40:00|12915.3|12912.5|12920.8|12918|12923.8|12921|12913.8|12911|66
1657647900000|2022-07-12 17:45:00|12920.3|12917.5|12911.3|12908.5|12920.8|12918|12910.3|12907.5|233
1657648200000|2022-07-12 17:50:00|12910.8|12908|12921.8|12919|12921.8|12919|12908.8|12906|71
1657648500000|2022-07-12 17:55:00|12921.3|12918.5|12917.8|12915|12923.8|12921|12917.3|12914.5|74
1657648800000|2022-07-12 18:00:00|12918.3|12915.5|12902.3|12899.5|12919.8|12917|12902.3|12899.5|206
1657649100000|2022-07-12 18:05:00|12902.8|12900|12901.8|12899|12905.3|12902.5|12898.3|12895.5|80
1657649400000|2022-07-12 18:10:00|12902.3|12899.5|12904.8|12902|12910.3|12907.5|12899.8|12897|82
1657649700000|2022-07-12 18:15:00|12904.3|12901.5|12904.8|12902|12907.3|12904.5|12900.8|12898|56
1657650000000|2022-07-12 18:20:00|12904.3|12901.5|12898.8|12896|12904.8|12902|12897.3|12894.5|71
1657650300000|2022-07-12 18:25:00|12898.3|12895.5|12899.8|12897|12900.8|12898|12896.3|12893.5|83
1657650600000|2022-07-12 18:30:00|12900.3|12897.5|12888.3|12885.5|12902.3|12899.5|12886.3|12883.5|177
1657650900000|2022-07-12 18:35:00|12887.8|12885|12894.3|12891.5|12895.3|12892.5|12887.3|12884.5|34
1657651200000|2022-07-12 18:40:00|12893.8|12891|12893.8|12891|12895.3|12892.5|12889.3|12886.5|56
1657651500000|2022-07-12 18:45:00|12893.3|12890.5|12892.8|12890|12896.3|12893.5|12891.3|12888.5|53
1657651800000|2022-07-12 18:50:00|12893.3|12890.5|12886.3|12883.5|12894.3|12891.5|12884.3|12881.5|49
1657652100000|2022-07-12 18:55:00|12885.8|12883|12872.8|12870|12887.8|12885|12871.3|12868.5|178
1657652400000|2022-07-12 19:00:00|12873.3|12870.5|12843.3|12840.5|12873.3|12870.5|12840.8|12838|343
1657652700000|2022-07-12 19:05:00|12842.8|12840|12838.8|12836|12852.3|12849.5|12837.8|12835|297
1657653000000|2022-07-12 19:10:00|12838.3|12835.5|12846.8|12844|12847.8|12845|12834.8|12832|184
1657653300000|2022-07-12 19:15:00|12847.3|12844.5|12840.8|12838|12847.8|12845|12837.8|12835|142
1657653600000|2022-07-12 19:20:00|12841.3|12838.5|12820.8|12818|12844.3|12841.5|12819.3|12816.5|246
1657653900000|2022-07-12 19:25:00|12821.3|12818.5|12816.8|12814|12828.3|12825.5|12816.8|12814|220
1657654200000|2022-07-12 19:30:00|12817.3|12814.5|12805.3|12802.5|12818.3|12815.5|12804.3|12801.5|300
1657654500000|2022-07-12 19:35:00|12803.8|12801|12796.8|12794|12804.3|12801.5|12790.8|12788|302
1657654800000|2022-07-12 19:40:00|12797.3|12794.5|12803.3|12800.5|12804.3|12801.5|12793.8|12791|178
1657655100000|2022-07-12 19:45:00|12802.8|12800|12806.8|12804|12813.8|12811|12800.8|12798|176
1657655400000|2022-07-12 19:50:00|12804.3|12801.5|12824.8|12822|12829.3|12826.5|12803.8|12801|418
1657655700000|2022-07-12 19:55:00|12824.3|12821.5|12820.8|12818|12829.3|12826.5|12815.8|12813|306
1657656000000|2022-07-12 20:00:00|12820.3|12817.5|12805.8|12798.8|12822.1|12817.5|12804.3|12797.3|8
1657656300000|2022-07-12 20:05:00|12807.3|12800.3|12808.6|12801.6|12813.6|12806.6|12805.9|12798.9|0
1657656600000|2022-07-12 20:10:00|12807.8|12800.8|12816.1|12809.1|12818.5|12811.5|12807.1|12800.1|0
1657656900000|2022-07-12 20:15:00|12815.4|12808.4|12820.6|12813.6|12823.6|12816.6|12814.6|12807.6|0
1657657200000|2022-07-12 20:20:00|12819.9|12812.9|12814.6|12807.6|12822.1|12815.1|12812.2|12805.2|0
1657657500000|2022-07-12 20:25:00|12814.7|12807.7|12816.1|12809.1|12818.3|12811.3|12812.3|12805.3|0
1657657800000|2022-07-12 20:30:00|12815.7|12808.7|12817.4|12810.4|12821.5|12814.5|12810.9|12803.9|0
1657658100000|2022-07-12 20:35:00|12817.7|12810.7|12818.2|12811.2|12819.6|12812.6|12815.8|12808.8|0
1657658400000|2022-07-12 20:40:00|12819|12812|12821.4|12814.4|12822.1|12815.1|12818.6|12811.6|0
1657658700000|2022-07-12 20:45:00|12820.6|12813.6|12821.5|12814.5|12821.9|12814.9|12819.9|12812.9|0
1657659000000|2022-07-12 20:50:00|12822.3|12815.3|12825.1|12818.1|12825.2|12818.2|12821.5|12814.5|0
1657659300000|2022-07-12 20:55:00|12825|12818|12823.5|12816.5|12825.1|12818.1|12821.5|12814.5|0
1657659600000|2022-07-12 21:00:00|12822.5|12815.5|12822.3|12815.3|12823.5|12816.5|12821|12814|0
1657659900000|2022-07-12 21:05:00|12822.4|12815.4|12822.6|12815.6|12823.6|12816.6|12821.6|12814.6|0
1657660200000|2022-07-12 21:10:00|12823|12816|12822.2|12815.2|12823|12816|12822.1|12815.1|0
1657660500000|2022-07-12 21:15:00|12822.3|12815.3|12823|12816|12823.2|12816.2|12822.2|12815.2|0
1657660800000|2022-07-12 21:20:00|12823.6|12816.6|12822.7|12815.7|12823.6|12816.6|12822.7|12815.7|0
1657661100000|2022-07-12 21:25:00|12822.8|12815.8|12822.6|12815.6|12822.9|12815.9|12822.2|12815.2|0
1657661400000|2022-07-12 21:30:00|12822.4|12815.4|12823.1|12816.1|12823.1|12816.1|12822.1|12815.1|0
1657661700000|2022-07-12 21:35:00|12822.9|12815.9|12823.8|12816.8|12824.6|12817.6|12822.9|12815.9|0
1657662000000|2022-07-12 21:40:00|12823.7|12816.7|12823.5|12816.5|12824|12817|12823.5|12816.5|0
1657662300000|2022-07-12 21:45:00|12823.7|12816.7|12823.3|12816.3|12823.7|12816.7|12823.3|12816.3|0
1657662600000|2022-07-12 21:50:00|12823|12816|12824.3|12817.3|12824.3|12817.3|12822|12815|0
1657662900000|2022-07-12 21:55:00|12823.7|12816.7|12823.2|12816.2|12824.3|12817.3|12822.1|12815.1|0
1657663200000|2022-07-12 22:00:00|12824|12817|12825.5|12818.5|12832.8|12825.8|12823.9|12816.9|0
1657663500000|2022-07-12 22:05:00|12825.9|12818.9|12830.3|12823.3|12834.1|12827.1|12825.9|12818.9|0
1657663800000|2022-07-12 22:10:00|12831.5|12824.5|12830|12823|12833.8|12826.8|12828.5|12821.5|0
1657664100000|2022-07-12 22:15:00|12829.2|12822.2|12824.2|12817.2|12829.2|12822.2|12821.6|12814.6|0
1657664400000|2022-07-12 22:20:00|12824.6|12817.6|12821.3|12814.3|12825.5|12818.5|12818|12811|0
1657664700000|2022-07-12 22:25:00|12821.6|12814.6|12822.8|12815.8|12825.9|12818.9|12820.1|12813.1|0
1657665000000|2022-07-12 22:30:00|12823.1|12816.1|12824.3|12817.3|12825.8|12818.8|12820.9|12813.9|0
1657665300000|2022-07-12 22:35:00|12824.6|12817.6|12821.2|12814.2|12825.8|12818.8|12821.2|12814.2|0
1657665600000|2022-07-12 22:40:00|12822|12815|12829|12822|12829.7|12822.7|12822|12815|0
1657665900000|2022-07-12 22:45:00|12829.3|12822.3|12829|12822|12829.7|12822.7|12826|12819|0
1657666200000|2022-07-12 22:50:00|12829.8|12822.8|12827.3|12820.3|12829.8|12822.8|12825.3|12818.3|0
1657666500000|2022-07-12 22:55:00|12826.6|12819.6|12824.9|12817.9|12826.6|12819.6|12823.1|12816.1|0
1657666800000|2022-07-12 23:00:00|12825.7|12818.7|12829.8|12822.8|12832|12825|12825.6|12818.6|0
1657667100000|2022-07-12 23:05:00|12830.5|12823.5|12830|12823|12832.7|12825.7|12829.2|12822.2|0
1657667400000|2022-07-12 23:10:00|12829.6|12822.6|12827.9|12820.9|12830.2|12823.2|12827.9|12820.9|0
1657667700000|2022-07-12 23:15:00|12827.5|12820.5|12822.5|12815.5|12827.9|12820.9|12822.5|12815.5|0
1657668000000|2022-07-12 23:20:00|12822.2|12815.2|12821|12814|12822.2|12815.2|12813|12806|0
1657668300000|2022-07-12 23:25:00|12820.2|12813.2|12820.6|12813.6|12821.4|12814.4|12817.3|12810.3|0
1657668600000|2022-07-12 23:30:00|12820.2|12813.2|12830.2|12823.2|12831.8|12824.8|12819.9|12812.9|0
1657668900000|2022-07-12 23:35:00|12831|12824|12836.2|12829.2|12836.2|12829.2|12829|12822|0
1657669200000|2022-07-12 23:40:00|12836.1|12829.1|12835.3|12828.3|12838.4|12831.4|12832.3|12825.3|0
1657669500000|2022-07-12 23:45:00|12834.6|12827.6|12831.7|12824.7|12835.6|12828.6|12830.2|12823.2|0
1657669800000|2022-07-12 23:50:00|12831|12824|12821.3|12814.3|12831.3|12824.3|12818.7|12811.7|0
1657670100000|2022-07-12 23:55:00|12820.5|12813.5|12821|12814|12822.5|12815.5|12818.7|12811.7|0
1657670400000|2022-07-13 00:00:00|12820.2|12813.2|12832.9|12825.9|12838.2|12831.2|12820.2|12813.2|0
1657670700000|2022-07-13 00:05:00|12834.4|12827.4|12829.8|12822.8|12834.4|12827.4|12827.7|12820.7|0
1657671000000|2022-07-13 00:10:00|12829|12822|12829|12822|12829|12822|12817|12810|0
1657671300000|2022-07-13 00:15:00|12830.1|12823.1|12824.9|12819.9|12832.4|12827.4|12818.4|12813.4|47
1657671600000|2022-07-13 00:20:00|12824.4|12819.4|12833.9|12828.9|12836.4|12831.4|12824.4|12819.4|19
1657671900000|2022-07-13 00:25:00|12833.4|12828.4|12835.9|12830.9|12839.9|12834.9|12827.9|12822.9|34
1657672200000|2022-07-13 00:30:00|12835.4|12830.4|12839.4|12834.4|12844.4|12839.4|12829.9|12824.9|40
1657672500000|2022-07-13 00:35:00|12839.9|12834.9|12853.4|12848.4|12854.9|12849.9|12836.4|12831.4|55
1657672800000|2022-07-13 00:40:00|12853.9|12848.9|12861.4|12856.4|12861.9|12856.9|12850.4|12845.4|55
1657673100000|2022-07-13 00:45:00|12861.9|12856.9|12858.4|12853.4|12865.9|12860.9|12855.4|12850.4|35
1657673400000|2022-07-13 00:50:00|12858.9|12853.9|12851.4|12846.4|12858.9|12853.9|12850.9|12845.9|13
1657673700000|2022-07-13 00:55:00|12851.9|12846.9|12850.4|12845.4|12858.9|12853.9|12848.9|12843.9|18
1657674000000|2022-07-13 01:00:00|12850.9|12845.9|12864.9|12859.9|12870.4|12865.4|12849.9|12844.9|25
1657674300000|2022-07-13 01:05:00|12864.4|12859.4|12861.4|12856.4|12868.9|12863.9|12860.4|12855.4|32
1657674600000|2022-07-13 01:10:00|12860.9|12855.9|12858.4|12853.4|12862.9|12857.9|12852.9|12847.9|19
1657674900000|2022-07-13 01:15:00|12858.9|12853.9|12850.9|12845.9|12864.4|12859.4|12847.4|12842.4|23
1657675200000|2022-07-13 01:20:00|12850.4|12845.4|12840.4|12835.4|12853.9|12848.9|12840.4|12835.4|11
1657675500000|2022-07-13 01:25:00|12839.9|12834.9|12843.4|12838.4|12847.4|12842.4|12837.4|12832.4|11
1657675800000|2022-07-13 01:30:00|12843.9|12838.9|12844.4|12839.4|12848.9|12843.9|12833.9|12828.9|14
1657676100000|2022-07-13 01:35:00|12844.9|12839.9|12830.9|12825.9|12845.9|12840.9|12829.4|12824.4|26
1657676400000|2022-07-13 01:40:00|12830.4|12825.4|12823.4|12818.4|12837.4|12832.4|12822.4|12817.4|13
1657676700000|2022-07-13 01:45:00|12822.9|12817.9|12830.9|12825.9|12834.9|12829.9|12819.4|12814.4|12
1657677000000|2022-07-13 01:50:00|12831.4|12826.4|12832.9|12827.9|12835.9|12830.9|12824.9|12819.9|4
1657677300000|2022-07-13 01:55:00|12832.4|12827.4|12827.9|12822.9|12835.9|12830.9|12825.4|12820.4|0
1657677600000|2022-07-13 02:00:00|12828.4|12823.4|12842.4|12837.4|12844.4|12839.4|12828.4|12823.4|0
1657677900000|2022-07-13 02:05:00|12843.4|12838.4|12829.9|12824.9|12844.9|12839.9|12828.4|12823.4|4
1657678200000|2022-07-13 02:10:00|12829.4|12824.4|12831.4|12826.4|12836.9|12831.9|12828.9|12823.9|10
1657678500000|2022-07-13 02:15:00|12830.9|12825.9|12825.4|12820.4|12830.9|12825.9|12821.4|12816.4|9
1657678800000|2022-07-13 02:20:00|12825.9|12820.9|12826.9|12821.9|12836.4|12831.4|12824.4|12819.4|5
1657679100000|2022-07-13 02:25:00|12827.4|12822.4|12824.4|12819.4|12829.4|12824.4|12822.4|12817.4|1
1657679400000|2022-07-13 02:30:00|12823.9|12818.9|12835.9|12830.9|12839.9|12834.9|12823.9|12818.9|12
1657679700000|2022-07-13 02:35:00|12836.4|12831.4|12846.9|12841.9|12847.4|12842.4|12825.9|12820.9|138
1657680000000|2022-07-13 02:40:00|12847.9|12842.9|12841.4|12836.4|12851.4|12846.4|12831.9|12826.9|341
1657680300000|2022-07-13 02:45:00|12841.9|12836.9|12853.4|12848.4|12854.4|12849.4|12838.4|12833.4|3
1657680600000|2022-07-13 02:50:00|12853.9|12848.9|12854.9|12849.9|12854.9|12849.9|12849.9|12844.9|2
1657680900000|2022-07-13 02:55:00|12854.4|12849.4|12855.9|12850.9|12862.4|12857.4|12851.9|12846.9|19
1657681200000|2022-07-13 03:00:00|12856.4|12851.4|12847.9|12842.9|12858.4|12853.4|12846.4|12841.4|2
1657681500000|2022-07-13 03:05:00|12848.4|12843.4|12850.4|12845.4|12851.4|12846.4|12846.4|12841.4|0
1657681800000|2022-07-13 03:10:00|12849.9|12844.9|12851.9|12846.9|12852.4|12847.4|12847.4|12842.4|11
1657682100000|2022-07-13 03:15:00|12854.4|12849.4|12850.9|12845.9|12856.4|12851.4|12847.9|12842.9|8
1657682400000|2022-07-13 03:20:00|12850.4|12845.4|12856.9|12851.9|12856.9|12851.9|12849.4|12844.4|1
1657682700000|2022-07-13 03:25:00|12856.4|12851.4|12851.4|12846.4|12856.4|12851.4|12850.4|12845.4|3
1657683000000|2022-07-13 03:30:00|12851.9|12846.9|12859.9|12854.9|12859.9|12854.9|12851.9|12846.9|10
1657683300000|2022-07-13 03:35:00|12860.4|12855.4|12857.9|12852.9|12861.9|12856.9|12856.9|12851.9|6
1657683600000|2022-07-13 03:40:00|12858.4|12853.4|12858.4|12853.4|12859.9|12854.9|12854.4|12849.4|11
1657683900000|2022-07-13 03:45:00|12857.9|12852.9|12854.9|12849.9|12857.9|12852.9|12854.4|12849.4|2
1657684200000|2022-07-13 03:50:00|12854.4|12849.4|12851.4|12846.4|12854.4|12849.4|12848.9|12843.9|5
1657684500000|2022-07-13 03:55:00|12851.9|12846.9|12851.4|12846.4|12852.4|12847.4|12848.9|12843.9|3
1657684800000|2022-07-13 04:00:00|12851.9|12846.9|12847.9|12842.9|12852.4|12847.4|12847.4|12842.4|2
1657685100000|2022-07-13 04:05:00|12847.4|12842.4|12845.4|12840.4|12848.4|12843.4|12844.4|12839.4|5
1657685400000|2022-07-13 04:10:00|12844.9|12839.9|12844.9|12839.9|12847.4|12842.4|12841.9|12836.9|3
1657685700000|2022-07-13 04:15:00|12844.4|12839.4|12845.9|12840.9|12846.9|12841.9|12844.4|12839.4|0
1657686000000|2022-07-13 04:20:00|12846.4|12841.4|12845.9|12840.9|12848.4|12843.4|12844.9|12839.9|2
1657686300000|2022-07-13 04:25:00|12846.4|12841.4|12850.4|12845.4|12851.9|12846.9|12845.9|12840.9|16
1657686600000|2022-07-13 04:30:00|12849.9|12844.9|12847.4|12842.4|12850.9|12845.9|12843.9|12838.9|16
1657686900000|2022-07-13 04:35:00|12847.9|12842.9|12851.4|12846.4|12851.4|12846.4|12845.9|12840.9|2
1657687200000|2022-07-13 04:40:00|12851.9|12846.9|12851.9|12846.9|12851.9|12846.9|12849.9|12844.9|1
1657687500000|2022-07-13 04:45:00|12851.4|12846.4|12851.4|12846.4|12852.4|12847.4|12849.9|12844.9|9
1657687800000|2022-07-13 04:50:00|12850.4|12845.4|12847.4|12842.4|12850.4|12845.4|12846.4|12841.4|9
1657688100000|2022-07-13 04:55:00|12846.9|12841.9|12847.4|12842.4|12850.9|12845.9|12843.4|12838.4|14
1657688400000|2022-07-13 05:00:00|12846.9|12841.9|12848.4|12843.4|12852.4|12847.4|12842.4|12837.4|13
1657688700000|2022-07-13 05:05:00|12847.9|12842.9|12846.4|12841.4|12848.9|12843.9|12844.4|12839.4|8
1657689000000|2022-07-13 05:10:00|12845.9|12840.9|12843.9|12838.9|12847.4|12842.4|12842.4|12837.4|5
1657689300000|2022-07-13 05:15:00|12843.4|12838.4|12840.4|12835.4|12845.9|12840.9|12835.4|12830.4|19
1657689600000|2022-07-13 05:20:00|12839.9|12834.9|12839.4|12834.4|12839.9|12834.9|12834.9|12829.9|16
1657689900000|2022-07-13 05:25:00|12838.9|12833.9|12842.9|12837.9|12842.9|12837.9|12834.9|12829.9|9
1657690200000|2022-07-13 05:30:00|12842.4|12837.4|12823.4|12818.4|12842.4|12837.4|12823.4|12818.4|41
1657690500000|2022-07-13 05:35:00|12822.9|12817.9|12831.4|12826.4|12831.4|12826.4|12822.9|12817.9|10
1657690800000|2022-07-13 05:40:00|12831.9|12826.9|12832.4|12827.4|12835.4|12830.4|12828.9|12823.9|16
1657691100000|2022-07-13 05:45:00|12831.4|12826.4|12839.4|12834.4|12839.4|12834.4|12828.9|12823.9|51
1657691400000|2022-07-13 05:50:00|12840.4|12835.4|12844.9|12839.9|12845.4|12840.4|12835.9|12830.9|31
1657691700000|2022-07-13 05:55:00|12845.4|12840.4|12842.4|12837.4|12846.9|12841.9|12841.4|12836.4|16
1657692000000|2022-07-13 06:00:00|12841.3|12838.5|12825.8|12823|12841.3|12838.5|12824.3|12821.5|302
1657692300000|2022-07-13 06:05:00|12824.8|12822|12810.8|12808|12826.8|12824|12809.3|12806.5|293
1657692600000|2022-07-13 06:10:00|12810.3|12807.5|12817.8|12815|12822.8|12820|12804.8|12802|190
1657692900000|2022-07-13 06:15:00|12818.8|12816|12819.8|12817|12820.3|12817.5|12809.8|12807|142
1657693200000|2022-07-13 06:20:00|12820.3|12817.5|12811.8|12809|12822.8|12820|12811.8|12809|79
1657693500000|2022-07-13 06:25:00|12811.3|12808.5|12815.8|12813|12816.8|12814|12807.8|12805|121
1657693800000|2022-07-13 06:30:00|12815.3|12812.5|12806.8|12804|12816.3|12813.5|12802.8|12800|126
1657694100000|2022-07-13 06:35:00|12806.3|12803.5|12826.3|12823.5|12830.8|12828|12805.3|12802.5|205
1657694400000|2022-07-13 06:40:00|12827.8|12825|12838.8|12836|12842.8|12840|12827.8|12825|275
1657694700000|2022-07-13 06:45:00|12838.3|12835.5|12840.8|12838|12842.8|12840|12827.3|12824.5|204
1657695000000|2022-07-13 06:50:00|12839.8|12837|12831.8|12829|12848.8|12846|12826.3|12823.5|270
1657695300000|2022-07-13 06:55:00|12832.3|12829.5|12828.8|12826|12836.3|12833.5|12826.8|12824|316
1657695600000|2022-07-13 07:00:00|12828.1|12826.7|12810.6|12809.2|12828.1|12826.7|12788.1|12786.7|1741
1657695900000|2022-07-13 07:05:00|12811.1|12809.7|12784.6|12783.2|12813.1|12811.7|12775.1|12773.7|921
1657696200000|2022-07-13 07:10:00|12786.1|12784.7|12787.1|12785.7|12807.1|12805.7|12775.6|12774.2|912
1657696500000|2022-07-13 07:15:00|12787.6|12786.2|12778.6|12777.2|12788.1|12786.7|12754.6|12753.2|825
1657696800000|2022-07-13 07:20:00|12778.1|12776.7|12778.1|12776.7|12781.1|12779.7|12769.6|12768.2|544
1657697100000|2022-07-13 07:25:00|12777.6|12776.2|12778.6|12777.2|12791.6|12790.2|12766.1|12764.7|666
1657697400000|2022-07-13 07:30:00|12779.1|12777.7|12778.1|12776.7|12792.6|12791.2|12767.6|12766.2|665
1657697700000|2022-07-13 07:35:00|12777.6|12776.2|12764.1|12762.7|12785.1|12783.7|12749.1|12747.7|1326
1657698000000|2022-07-13 07:40:00|12764.5|12763.1|12760|12758.6|12770.5|12769.1|12758.5|12757.1|478
1657698300000|2022-07-13 07:45:00|12759.5|12758.1|12760|12758.6|12769|12767.6|12745.5|12744.1|545
1657698600000|2022-07-13 07:50:00|12759.5|12758.1|12751.5|12750.1|12760.5|12759.1|12748.5|12747.1|349
1657698900000|2022-07-13 07:55:00|12751|12749.6|12750.5|12749.1|12756|12754.6|12744|12742.6|513
1657699200000|2022-07-13 08:00:00|12750|12748.6|12758.5|12757.1|12766|12764.6|12733.5|12732.1|723
1657699500000|2022-07-13 08:05:00|12758|12756.6|12745.5|12744.1|12763|12761.6|12735.5|12734.1|453
1657699800000|2022-07-13 08:10:00|12745|12743.6|12740.5|12739.1|12746.5|12745.1|12737|12735.6|347
1657700100000|2022-07-13 08:15:00|12740|12738.6|12753.5|12752.1|12761.5|12760.1|12737|12735.6|434
1657700400000|2022-07-13 08:20:00|12753|12751.6|12754.5|12753.1|12759.5|12758.1|12744.5|12743.1|358
1657700700000|2022-07-13 08:25:00|12755|12753.6|12772|12770.6|12774.5|12773.1|12754|12752.6|306
1657701000000|2022-07-13 08:30:00|12772.5|12771.1|12793.5|12792.1|12795.5|12794.1|12770.5|12769.1|485
1657701300000|2022-07-13 08:35:00|12793|12791.6|12799|12797.6|12804.5|12803.1|12789.5|12788.1|336
1657701600000|2022-07-13 08:40:00|12799.5|12798.1|12784|12782.6|12801.5|12800.1|12783.5|12782.1|291
1657701900000|2022-07-13 08:45:00|12784.5|12783.1|12814.5|12813.1|12825|12823.6|12783|12781.6|875
1657702200000|2022-07-13 08:50:00|12815|12813.6|12811|12809.6|12819|12817.6|12808|12806.6|321
1657702500000|2022-07-13 08:55:00|12810.5|12809.1|12822|12820.6|12828|12826.6|12803.5|12802.1|423
1657702800000|2022-07-13 09:00:00|12821.5|12820.1|12822.5|12821.1|12828.5|12827.1|12815.5|12814.1|354
1657703100000|2022-07-13 09:05:00|12823.5|12822.1|12814.5|12813.1|12826|12824.6|12814|12812.6|247
1657703400000|2022-07-13 09:10:00|12814|12812.6|12809|12807.6|12815.5|12814.1|12799|12797.6|487
1657703700000|2022-07-13 09:15:00|12808.5|12807.1|12799.5|12798.1|12814|12812.6|12797|12795.6|284
1657704000000|2022-07-13 09:20:00|12800|12798.6|12812.5|12811.1|12825|12823.6|12798.5|12797.1|963
1657704300000|2022-07-13 09:25:00|12813|12811.6|12824.5|12823.1|12825.5|12824.1|12807|12805.6|281
1657704600000|2022-07-13 09:30:00|12825|12823.6|12821|12819.6|12825|12823.6|12806.5|12805.1|375
1657704900000|2022-07-13 09:35:00|12821.5|12820.1|12815.5|12814.1|12823|12821.6|12806.5|12805.1|494
1657705200000|2022-07-13 09:40:00|12815|12813.6|12800.5|12799.1|12816.5|12815.1|12796.5|12795.1|280
1657705500000|2022-07-13 09:45:00|12801|12799.6|12811.5|12810.1|12816|12814.6|12800.5|12799.1|365
1657705800000|2022-07-13 09:50:00|12812|12810.6|12812.5|12811.1|12813|12811.6|12802.5|12801.1|118
1657706100000|2022-07-13 09:55:00|12812|12810.6|12807.5|12806.1|12813|12811.6|12806|12804.6|179
1657706400000|2022-07-13 10:00:00|12808|12806.6|12796.5|12795.1|12809.5|12808.1|12796|12794.6|196
1657706700000|2022-07-13 10:05:00|12797|12795.6|12792.5|12791.1|12801|12799.6|12791|12789.6|255
1657707000000|2022-07-13 10:10:00|12792|12790.6|12782.5|12781.1|12797.5|12796.1|12781|12779.6|307
1657707300000|2022-07-13 10:15:00|12783|12781.6|12781.5|12780.1|12790.5|12789.1|12781|12779.6|344
1657707600000|2022-07-13 10:20:00|12782|12780.6|12784|12782.6|12788.5|12787.1|12779|12777.6|205
1657707900000|2022-07-13 10:25:00|12783.5|12782.1|12779|12777.6|12786|12784.6|12766|12764.6|548
1657708200000|2022-07-13 10:30:00|12778|12776.6|12778.5|12777.1|12781.5|12780.1|12771|12769.6|210
1657708500000|2022-07-13 10:35:00|12778|12776.6|12778|12776.6|12786|12784.6|12766.5|12765.1|296
1657708800000|2022-07-13 10:40:00|12778.5|12777.1|12790.5|12789.1|12793.5|12792.1|12778.5|12777.1|234
1657709100000|2022-07-13 10:45:00|12790|12788.6|12787.5|12786.1|12796.5|12795.1|12784.5|12783.1|211
1657709400000|2022-07-13 10:50:00|12788|12786.6|12785|12783.6|12794|12792.6|12784.5|12783.1|98
1657709700000|2022-07-13 10:55:00|12784.5|12783.1|12789.5|12788.1|12790.5|12789.1|12776.5|12775.1|227
1657710000000|2022-07-13 11:00:00|12790|12788.6|12779.5|12778.1|12790|12788.6|12772.5|12771.1|308
1657710300000|2022-07-13 11:05:00|12780|12778.6|12781.5|12780.1|12784|12782.6|12770|12768.6|242
1657710600000|2022-07-13 11:10:00|12782|12780.6|12793.5|12792.1|12798|12796.6|12780.5|12779.1|165
1657710900000|2022-07-13 11:15:00|12793|12791.6|12792.5|12791.1|12800|12798.6|12790.5|12789.1|93
1657711200000|2022-07-13 11:20:00|12791.5|12790.1|12768|12766.6|12793|12791.6|12765|12763.6|351
1657711500000|2022-07-13 11:25:00|12768.5|12767.1|12770|12768.6|12773.5|12772.1|12764.5|12763.1|333
1657711800000|2022-07-13 11:30:00|12769.5|12768.1|12779.5|12778.1|12779.5|12778.1|12765|12763.6|182
1657712100000|2022-07-13 11:35:00|12780|12778.6|12773|12771.6|12785|12783.6|12769.5|12768.1|465
1657712400000|2022-07-13 11:40:00|12773.5|12772.1|12779.7|12778.3|12784.5|12783.1|12769.8|12768.4|239
1657712700000|2022-07-13 11:45:00|12780.2|12778.8|12792.2|12790.8|12793.7|12792.3|12779.7|12778.3|203
1657713000000|2022-07-13 11:50:00|12792.7|12791.3|12789.2|12787.8|12794.2|12792.8|12784.7|12783.3|84
1657713300000|2022-07-13 11:55:00|12788.7|12787.3|12781.7|12780.3|12794.7|12793.3|12781.7|12780.3|130
1657713600000|2022-07-13 12:00:00|12781.2|12779.8|12789.7|12788.3|12799.2|12797.8|12774.7|12773.3|218
1657713900000|2022-07-13 12:05:00|12790.2|12788.8|12788.2|12786.8|12792.2|12790.8|12783.2|12781.8|132
1657714200000|2022-07-13 12:10:00|12788.7|12787.3|12783.2|12781.8|12788.7|12787.3|12778.2|12776.8|194
1657714500000|2022-07-13 12:15:00|12783.7|12782.3|12787.2|12785.8|12787.2|12785.8|12776.7|12775.3|176
1657714800000|2022-07-13 12:20:00|12786.7|12785.3|12795.7|12794.3|12798.7|12797.3|12785.7|12784.3|282
1657715100000|2022-07-13 12:25:00|12795.2|12793.8|12835.7|12834.3|12863.7|12862.3|12791.7|12790.3|840
1657715400000|2022-07-13 12:30:00|12836.2|12834.8|12687.7|12686.3|12837.7|12836.3|12656.7|12655.3|3848
1657715700000|2022-07-13 12:35:00|12688.2|12686.8|12658.2|12656.8|12691.7|12690.3|12657.7|12656.3|1377
1657716000000|2022-07-13 12:40:00|12658.7|12657.3|12653.2|12651.8|12661.2|12659.8|12637.7|12636.3|1078
1657716300000|2022-07-13 12:45:00|12654.7|12653.3|12667.7|12666.3|12669.7|12668.3|12632.2|12630.8|1183
1657716600000|2022-07-13 12:50:00|12667.2|12665.8|12703.7|12702.3|12704.7|12703.3|12666.7|12665.3|1502
1657716900000|2022-07-13 12:55:00|12702.7|12701.3|12716.7|12715.3|12728.7|12727.3|12686.2|12684.8|1448
1657717200000|2022-07-13 13:00:00|12715.7|12714.3|12733.7|12732.3|12737.2|12735.8|12708.7|12707.3|997
1657717500000|2022-07-13 13:05:00|12734.2|12732.8|12708.7|12707.3|12735.2|12733.8|12700.7|12699.3|881
1657717800000|2022-07-13 13:10:00|12709.2|12707.8|12711.7|12710.3|12724.2|12722.8|12699.2|12697.8|502
1657718100000|2022-07-13 13:15:00|12710.7|12709.3|12701.7|12700.3|12724.7|12723.3|12691.2|12689.8|440
1657718400000|2022-07-13 13:20:00|12702.2|12700.8|12671.7|12670.3|12705.7|12704.3|12669.7|12668.3|345
1657718700000|2022-07-13 13:25:00|12672.7|12671.3|12671.7|12670.3|12680.7|12679.3|12664.7|12663.3|418
1657719000000|2022-07-13 13:30:00|12673.7|12672.3|12711.7|12710.3|12716.7|12715.3|12673.7|12672.3|1169
1657719300000|2022-07-13 13:35:00|12712.7|12711.3|12745.2|12743.8|12747.7|12746.3|12690.7|12689.3|939
1657719600000|2022-07-13 13:40:00|12745.7|12744.3|12714.2|12712.8|12751.2|12749.8|12712.2|12710.8|1009
1657719900000|2022-07-13 13:45:00|12715.2|12713.8|12741.2|12739.8|12741.7|12740.3|12688.2|12686.8|1022
1657720200000|2022-07-13 13:50:00|12741.7|12740.3|12721.2|12719.8|12744.7|12743.3|12715.2|12713.8|438
1657720500000|2022-07-13 13:55:00|12721.7|12720.3|12710.7|12709.3|12722.7|12721.3|12696.7|12695.3|477
1657720800000|2022-07-13 14:00:00|12709.7|12708.3|12692.7|12691.3|12711.7|12710.3|12673.2|12671.8|970
1657721100000|2022-07-13 14:05:00|12690.7|12689.3|12682.7|12681.3|12699.7|12698.3|12668.7|12667.3|516
1657721400000|2022-07-13 14:10:00|12680.7|12679.3|12678.2|12676.8|12700.2|12698.8|12676.7|12675.3|505
1657721700000|2022-07-13 14:15:00|12677.7|12676.3|12642.7|12641.3|12685.2|12683.8|12641.7|12640.3|625
1657722000000|2022-07-13 14:20:00|12641.7|12640.3|12650.7|12649.3|12660.2|12658.8|12622.7|12621.3|810
1657722300000|2022-07-13 14:25:00|12649.7|12648.3|12675.4|12674|12679.7|12678.3|12645.7|12644.3|474
1657722600000|2022-07-13 14:30:00|12675.9|12674.5|12691.4|12690|12699.4|12698|12664.4|12663|738
1657722900000|2022-07-13 14:35:00|12692.4|12691|12692.4|12691|12702.4|12701|12677.4|12676|549
1657723200000|2022-07-13 14:40:00|12692.9|12691.5|12719.9|12718.5|12719.9|12718.5|12685.4|12684|661
1657723500000|2022-07-13 14:45:00|12720.4|12719|12729.4|12728|12733.4|12732|12714.9|12713.5|630
1657723800000|2022-07-13 14:50:00|12729.9|12728.5|12737.4|12736|12751.9|12750.5|12726.9|12725.5|890
1657724100000|2022-07-13 14:55:00|12737.9|12736.5|12741.4|12740|12758.4|12757|12737.4|12736|571
1657724400000|2022-07-13 15:00:00|12741.9|12740.5|12750.9|12749.5|12756.4|12755|12727.9|12726.5|642
1657724700000|2022-07-13 15:05:00|12750.4|12749|12769.4|12768|12787.4|12786|12750.4|12749|879
1657725000000|2022-07-13 15:10:00|12768.9|12767.5|12781.9|12780.5|12783.4|12782|12768.4|12767|492
1657725300000|2022-07-13 15:15:00|12782.4|12781|12776.4|12775|12783.9|12782.5|12770.9|12769.5|524
1657725600000|2022-07-13 15:20:00|12775.9|12774.5|12777.4|12776|12789.9|12788.5|12775.9|12774.5|1096
1657725900000|2022-07-13 15:25:00|12776.9|12775.5|12754.4|12753|12777.4|12776|12751.9|12750.5|910
1657726200000|2022-07-13 15:30:00|12755.1|12752.3|12756.6|12753.8|12760.1|12757.3|12746.6|12743.8|1225
1657726500000|2022-07-13 15:35:00|12757.1|12754.3|12749.1|12746.3|12761.6|12758.8|12746.1|12743.3|624
1657726800000|2022-07-13 15:40:00|12748.6|12745.8|12746.6|12743.8|12763.6|12760.8|12743.1|12740.3|240
1657727100000|2022-07-13 15:45:00|12746.1|12743.3|12755.1|12752.3|12755.6|12752.8|12742.1|12739.3|147
1657727400000|2022-07-13 15:50:00|12755.6|12752.8|12762.6|12759.8|12777.1|12774.3|12754.1|12751.3|138
1657727700000|2022-07-13 15:55:00|12762.1|12759.3|12768.1|12765.3|12772.1|12769.3|12761.1|12758.3|115
1657728000000|2022-07-13 16:00:00|12767.6|12764.8|12785.1|12782.3|12785.6|12782.8|12765.1|12762.3|145
1657728300000|2022-07-13 16:05:00|12785.6|12782.8|12793.1|12790.3|12797.1|12794.3|12781.6|12778.8|93
1657728600000|2022-07-13 16:10:00|12792.6|12789.8|12775.1|12772.3|12793.1|12790.3|12773.1|12770.3|101
1657728900000|2022-07-13 16:15:00|12774.6|12771.8|12778.1|12775.3|12778.6|12775.8|12766.6|12763.8|98
1657729200000|2022-07-13 16:20:00|12778.6|12775.8|12781.1|12778.3|12782.1|12779.3|12767.6|12764.8|94
1657729500000|2022-07-13 16:25:00|12781.6|12778.8|12786.1|12783.3|12787.6|12784.8|12776.1|12773.3|135
1657729800000|2022-07-13 16:30:00|12786.6|12783.8|12786.1|12783.3|12793.1|12790.3|12782.6|12779.8|126
1657730100000|2022-07-13 16:35:00|12785.6|12782.8|12789.1|12786.3|12789.1|12786.3|12776.6|12773.8|146
1657730400000|2022-07-13 16:40:00|12789.6|12786.8|12786.1|12783.3|12789.6|12786.8|12782.1|12779.3|85
1657730700000|2022-07-13 16:45:00|12785.6|12782.8|12790.1|12787.3|12792.6|12789.8|12782.6|12779.8|48
1657731000000|2022-07-13 16:50:00|12789.6|12786.8|12798.6|12795.8|12798.6|12795.8|12785.6|12782.8|75
1657731300000|2022-07-13 16:55:00|12799.1|12796.3|12800.1|12797.3|12800.6|12797.8|12790.1|12787.3|101
1657731600000|2022-07-13 17:00:00|12800.6|12797.8|12815.1|12812.3|12821.6|12818.8|12793.1|12790.3|409
1657731900000|2022-07-13 17:05:00|12815.6|12812.8|12805.1|12802.3|12824.6|12821.8|12803.1|12800.3|187
1657732200000|2022-07-13 17:10:00|12806.1|12803.3|12818.1|12815.3|12818.1|12815.3|12802.6|12799.8|58
1657732500000|2022-07-13 17:15:00|12818.6|12815.8|12787.6|12784.8|12819.1|12816.3|12784.6|12781.8|197
1657732800000|2022-07-13 17:20:00|12787.1|12784.3|12797.6|12794.8|12798.1|12795.3|12782.1|12779.3|88
1657733100000|2022-07-13 17:25:00|12797.1|12794.3|12795.1|12792.3|12797.6|12794.8|12787.1|12784.3|73
1657733400000|2022-07-13 17:30:00|12795.6|12792.8|12787.1|12784.3|12796.1|12793.3|12780.6|12777.8|119
1657733700000|2022-07-13 17:35:00|12786.6|12783.8|12778.1|12775.3|12788.1|12785.3|12776.6|12773.8|29
1657734000000|2022-07-13 17:40:00|12777.6|12774.8|12792.1|12789.3|12794.1|12791.3|12777.1|12774.3|26
1657734300000|2022-07-13 17:45:00|12792.6|12789.8|12805.1|12802.3|12806.6|12803.8|12790.6|12787.8|71
1657734600000|2022-07-13 17:50:00|12804.6|12801.8|12795.1|12792.3|12808.6|12805.8|12795.1|12792.3|73
1657734900000|2022-07-13 17:55:00|12794.6|12791.8|12800.1|12797.3|12801.1|12798.3|12792.1|12789.3|34
1657735200000|2022-07-13 18:00:00|12800.6|12797.8|12752.1|12749.3|12800.6|12797.8|12750.6|12747.8|297
1657735500000|2022-07-13 18:05:00|12752.6|12749.8|12762.1|12759.3|12772.1|12769.3|12750.6|12747.8|234
1657735800000|2022-07-13 18:10:00|12761.6|12758.8|12775.6|12772.8|12777.6|12774.8|12758.6|12755.8|77
1657736100000|2022-07-13 18:15:00|12776.1|12773.3|12781.1|12778.3|12782.1|12779.3|12767.6|12764.8|51
1657736400000|2022-07-13 18:20:00|12781.6|12778.8|12790.6|12787.8|12791.1|12788.3|12773.1|12770.3|50
1657736700000|2022-07-13 18:25:00|12790.1|12787.3|12798.6|12795.8|12799.1|12796.3|12782.1|12779.3|49
1657737000000|2022-07-13 18:30:00|12798.1|12795.3|12808.1|12805.3|12810.1|12807.3|12797.1|12794.3|115
1657737300000|2022-07-13 18:35:00|12808.6|12805.8|12812.1|12809.3|12813.1|12810.3|12801.1|12798.3|112
1657737600000|2022-07-13 18:40:00|12812.6|12809.8|12807.1|12804.3|12815.6|12812.8|12805.6|12802.8|56
1657737900000|2022-07-13 18:45:00|12807.6|12804.8|12802.1|12799.3|12816.1|12813.3|12800.6|12797.8|62
1657738200000|2022-07-13 18:50:00|12801.6|12798.8|12799.1|12796.3|12811.1|12808.3|12798.1|12795.3|57
1657738500000|2022-07-13 18:55:00|12798.6|12795.8|12818.6|12815.8|12818.6|12815.8|12790.1|12787.3|92
1657738800000|2022-07-13 19:00:00|12818.1|12815.3|12814.1|12811.3|12819.6|12816.8|12804.1|12801.3|65
1657739100000|2022-07-13 19:05:00|12814.6|12811.8|12800.1|12797.3|12815.1|12812.3|12793.1|12790.3|65
1657739400000|2022-07-13 19:10:00|12799.6|12796.8|12808.1|12805.3|12812.6|12809.8|12798.1|12795.3|64
1657739700000|2022-07-13 19:15:00|12807.6|12804.8|12808.1|12805.3|12810.1|12807.3|12802.1|12799.3|33
1657740000000|2022-07-13 19:20:00|12807.6|12804.8|12802.1|12799.3|12811.1|12808.3|12799.6|12796.8|36
1657740300000|2022-07-13 19:25:00|12802.6|12799.8|12794.1|12791.3|12803.1|12800.3|12791.6|12788.8|92
1657740600000|2022-07-13 19:30:00|12793.6|12790.8|12775.6|12772.8|12797.1|12794.3|12774.1|12771.3|139
1657740900000|2022-07-13 19:35:00|12776.1|12773.3|12791.6|12788.8|12792.1|12789.3|12772.6|12769.8|67
1657741200000|2022-07-13 19:40:00|12791.1|12788.3|12780.1|12777.3|12791.1|12788.3|12776.1|12773.3|157
1657741500000|2022-07-13 19:45:00|12779.6|12776.8|12783.1|12780.3|12784.6|12781.8|12773.6|12770.8|48
1657741800000|2022-07-13 19:50:00|12781.6|12778.8|12789.6|12786.8|12792.1|12789.3|12772.1|12769.3|347
1657742100000|2022-07-13 19:55:00|12790.6|12787.8|12789.1|12786.3|12803.1|12800.3|12780.6|12777.8|275
1657742400000|2022-07-13 20:00:00|12791.7|12784.7|12788.8|12781.8|12796.2|12789.2|12785.3|12778.3|10
1657742700000|2022-07-13 20:05:00|12788.1|12781.1|12783.2|12776.2|12789.6|12782.6|12780.4|12773.4|0
1657743000000|2022-07-13 20:10:00|12784|12777|12773.4|12766.4|12787.8|12780.8|12773.4|12766.4|0
1657743300000|2022-07-13 20:15:00|12774.2|12767.2|12767.6|12760.6|12776.8|12769.8|12767.2|12760.2|0
1657743600000|2022-07-13 20:20:00|12766.1|12759.1|12766.2|12759.2|12767|12760|12764.3|12757.3|0
1657743900000|2022-07-13 20:25:00|12764.7|12757.7|12768.7|12761.7|12768.7|12761.7|12762.4|12755.4|0
1657744200000|2022-07-13 20:30:00|12768.8|12761.8|12769|12762|12770.7|12763.7|12768|12761|0
1657744500000|2022-07-13 20:35:00|12768.9|12761.9|12766.6|12759.6|12769.7|12762.7|12763.5|12756.5|0
1657744800000|2022-07-13 20:40:00|12767.4|12760.4|12763.9|12756.9|12768.2|12761.2|12763.8|12756.8|0
1657745100000|2022-07-13 20:45:00|12764.3|12757.3|12762|12755|12765.4|12758.4|12759.3|12752.3|0
1657745400000|2022-07-13 20:50:00|12761.2|12754.2|12764.7|12757.7|12765.9|12758.9|12759.8|12752.8|0
1657745700000|2022-07-13 20:55:00|12764.3|12757.3|12763|12756|12766.6|12759.6|12762.3|12755.3|0
1657746000000|2022-07-13 21:00:00|12763.5|12756.5|12763.4|12756.4|12763.6|12756.6|12762.9|12755.9|0
1657746300000|2022-07-13 21:05:00|12763.5|12756.5|12765.5|12758.5|12765.5|12758.5|12763.1|12756.1|0
1657746600000|2022-07-13 21:10:00|12765.4|12758.4|12763.8|12756.8|12765.4|12758.4|12762.4|12755.4|0
1657746900000|2022-07-13 21:15:00|12763.9|12756.9|12763.2|12756.2|12763.9|12756.9|12762.4|12755.4|0
1657747200000|2022-07-13 21:20:00|12763.7|12756.7|12763.3|12756.3|12764.3|12757.3|12763.1|12756.1|0
1657747500000|2022-07-13 21:25:00|12763.4|12756.4|12765.8|12758.8|12765.8|12758.8|12763.4|12756.4|0
1657747800000|2022-07-13 21:30:00|12765.7|12758.7|12765.6|12758.6|12766.8|12759.8|12765.6|12758.6|0
1657748100000|2022-07-13 21:35:00|12765.5|12758.5|12765.9|12758.9|12766.2|12759.2|12765.5|12758.5|0
1657748400000|2022-07-13 21:40:00|12766|12759|12766.4|12759.4|12766.4|12759.4|12766|12759|0
1657748700000|2022-07-13 21:45:00|12766.3|12759.3|12766.5|12759.5|12766.9|12759.9|12766|12759|0
1657749000000|2022-07-13 21:50:00|12766.4|12759.4|12766.2|12759.2|12766.5|12759.5|12766.2|12759.2|0
1657749300000|2022-07-13 21:55:00|12766.6|12759.6|12766.6|12759.6|12766.8|12759.8|12765.9|12758.9|0
1657749600000|2022-07-13 22:00:00|12766|12759|12762.8|12755.8|12769.3|12762.3|12758.8|12751.8|0
1657749900000|2022-07-13 22:05:00|12760.9|12753.9|12753.9|12746.9|12761.9|12754.9|12752.7|12745.7|0
1657750200000|2022-07-13 22:10:00|12754.2|12747.2|12756.1|12749.1|12758.2|12751.2|12753.1|12746.1|0
1657750500000|2022-07-13 22:15:00|12755.7|12748.7|12758|12751|12761.1|12754.1|12755.7|12748.7|0
1657750800000|2022-07-13 22:20:00|12758.8|12751.8|12763|12756|12764.5|12757.5|12755.2|12748.2|0
1657751100000|2022-07-13 22:25:00|12763.8|12756.8|12762|12755|12763.8|12756.8|12756.8|12749.8|0
1657751400000|2022-07-13 22:30:00|12761.3|12754.3|12748.8|12741.8|12762.8|12755.8|12748.8|12741.8|0
1657751700000|2022-07-13 22:35:00|12749.6|12742.6|12737.7|12730.7|12749.7|12742.7|12736.2|12729.2|0
1657752000000|2022-07-13 22:40:00|12738.1|12731.1|12735.5|12728.5|12742.2|12735.2|12735.4|12728.4|0
1657752300000|2022-07-13 22:45:00|12734.7|12727.7|12737.6|12730.6|12740.9|12733.9|12732.3|12725.3|0
1657752600000|2022-07-13 22:50:00|12737.9|12730.9|12741.5|12734.5|12746|12739|12737.6|12730.6|0
1657752900000|2022-07-13 22:55:00|12741.9|12734.9|12742|12735|12743.8|12736.8|12739.9|12732.9|0
1657753200000|2022-07-13 23:00:00|12741.2|12734.2|12747.2|12740.2|12751.5|12744.5|12740.5|12733.5|0
1657753500000|2022-07-13 23:05:00|12746.8|12739.8|12747.1|12740.1|12747.5|12740.5|12743.4|12736.4|0
1657753800000|2022-07-13 23:10:00|12747.5|12740.5|12731.2|12724.2|12747.5|12740.5|12730.4|12723.4|0
1657754100000|2022-07-13 23:15:00|12730.4|12723.4|12727.6|12720.6|12732.9|12725.9|12727.4|12720.4|0
1657754400000|2022-07-13 23:20:00|12728.3|12721.3|12736.2|12729.2|12737.3|12730.3|12727.6|12720.6|0
1657754700000|2022-07-13 23:25:00|12736.5|12729.5|12731.6|12724.6|12737.3|12730.3|12730.9|12723.9|0
1657755000000|2022-07-13 23:30:00|12732|12725|12728.8|12721.8|12735.4|12728.4|12728.8|12721.8|0
1657755300000|2022-07-13 23:35:00|12729.2|12722.2|12712.5|12705.5|12729.6|12722.6|12712.4|12705.4|0
1657755600000|2022-07-13 23:40:00|12713.2|12706.2|12713.4|12706.4|12713.4|12706.4|12705|12698|0
1657755900000|2022-07-13 23:45:00|12712.6|12705.6|12712|12705|12713.4|12706.4|12708.1|12701.1|0
1657756200000|2022-07-13 23:50:00|12711.2|12704.2|12716.6|12709.6|12720|12713|12711.2|12704.2|0
1657756500000|2022-07-13 23:55:00|12717|12710|12715.7|12708.7|12720.1|12713.1|12715.7|12708.7|0
1657756800000|2022-07-14 00:00:00|12714.9|12707.9|12726.1|12719.1|12727|12720|12706.7|12699.7|0
1657757100000|2022-07-14 00:05:00|12726.9|12719.9|12727.4|12720.4|12728.8|12721.8|12722.8|12715.8|0
1657757400000|2022-07-14 00:10:00|12728.1|12721.1|12731.9|12724.9|12732.6|12725.6|12723.6|12716.6|0
1657757700000|2022-07-14 00:15:00|12730.4|12723.4|12732.2|12727.2|12737.7|12732.7|12695.7|12690.7|170
1657758000000|2022-07-14 00:20:00|12732.7|12727.7|12722.7|12717.7|12737.7|12732.7|12719.7|12714.7|62
1657758300000|2022-07-14 00:25:00|12722.2|12717.2|12723.2|12718.2|12728.7|12723.7|12718.7|12713.7|8
1657758600000|2022-07-14 00:30:00|12723.7|12718.7|12722.2|12717.2|12730.7|12725.7|12721.7|12716.7|22
1657758900000|2022-07-14 00:35:00|12722.7|12717.7|12720.2|12715.2|12725.7|12720.7|12717.7|12712.7|3
1657759200000|2022-07-14 00:40:00|12720.7|12715.7|12722.7|12717.7|12728.7|12723.7|12720.7|12715.7|12
1657759500000|2022-07-14 00:45:00|12722.2|12717.2|12723.7|12718.7|12723.7|12718.7|12715.7|12710.7|11
1657759800000|2022-07-14 00:50:00|12724.7|12719.7|12726.7|12721.7|12729.7|12724.7|12721.7|12716.7|29
1657760100000|2022-07-14 00:55:00|12727.2|12722.2|12726.7|12721.7|12731.2|12726.2|12725.2|12720.2|13
1657760400000|2022-07-14 01:00:00|12727.2|12722.2|12733.7|12728.7|12734.2|12729.2|12724.2|12719.2|7
1657760700000|2022-07-14 01:05:00|12734.2|12729.2|12732.7|12727.7|12734.7|12729.7|12728.7|12723.7|2
1657761000000|2022-07-14 01:10:00|12733.2|12728.2|12738.2|12733.2|12746.7|12741.7|12733.2|12728.2|44
1657761300000|2022-07-14 01:15:00|12738.7|12733.7|12754.2|12749.2|12754.7|12749.7|12738.7|12733.7|23
1657761600000|2022-07-14 01:20:00|12754.7|12749.7|12760.7|12755.7|12765.7|12760.7|12753.2|12748.2|13
1657761900000|2022-07-14 01:25:00|12760.2|12755.2|12761.7|12756.7|12765.7|12760.7|12755.7|12750.7|8
1657762200000|2022-07-14 01:30:00|12762.2|12757.2|12763.2|12758.2|12768.2|12763.2|12755.7|12750.7|41
1657762500000|2022-07-14 01:35:00|12763.7|12758.7|12767.7|12762.7|12771.7|12766.7|12758.7|12753.7|9
1657762800000|2022-07-14 01:40:00|12768.2|12763.2|12765.7|12760.7|12768.2|12763.2|12759.7|12754.7|12
1657763100000|2022-07-14 01:45:00|12766.2|12761.2|12757.7|12752.7|12768.2|12763.2|12756.7|12751.7|5
1657763400000|2022-07-14 01:50:00|12757.2|12752.2|12754.7|12749.7|12760.7|12755.7|12746.7|12741.7|34
1657763700000|2022-07-14 01:55:00|12754.2|12749.2|12769.7|12764.7|12777.7|12772.7|12754.2|12749.2|24
1657764000000|2022-07-14 02:00:00|12770.7|12765.7|12769.7|12764.7|12773.7|12768.7|12765.7|12760.7|19
1657764300000|2022-07-14 02:05:00|12770.2|12765.2|12769.2|12764.2|12777.7|12772.7|12768.7|12763.7|3
1657764600000|2022-07-14 02:10:00|12769.7|12764.7|12764.7|12759.7|12772.2|12767.2|12764.7|12759.7|0
1657764900000|2022-07-14 02:15:00|12765.2|12760.2|12761.7|12756.7|12765.2|12760.2|12758.2|12753.2|12
1657765200000|2022-07-14 02:20:00|12762.2|12757.2|12766.2|12761.2|12766.7|12761.7|12760.7|12755.7|4
1657765500000|2022-07-14 02:25:00|12766.7|12761.7|12766.7|12761.7|12772.7|12767.7|12765.2|12760.2|11
1657765800000|2022-07-14 02:30:00|12767.2|12762.2|12777.7|12772.7|12779.2|12774.2|12765.2|12760.2|14
1657766100000|2022-07-14 02:35:00|12778.2|12773.2|12789.7|12784.7|12792.7|12787.7|12778.2|12773.2|10
1657766400000|2022-07-14 02:40:00|12789.2|12784.2|12786.2|12781.2|12793.7|12788.7|12781.7|12776.7|2
1657766700000|2022-07-14 02:45:00|12786.7|12781.7|12778.2|12773.2|12787.2|12782.2|12776.7|12771.7|5
1657767000000|2022-07-14 02:50:00|12778.7|12773.7|12776.7|12771.7|12781.2|12776.2|12776.7|12771.7|4
1657767300000|2022-07-14 02:55:00|12777.2|12772.2|12783.7|12778.7|12785.2|12780.2|12777.2|12772.2|7
1657767600000|2022-07-14 03:00:00|12784.7|12779.7|12794.7|12789.7|12796.2|12791.2|12783.7|12778.7|8
1657767900000|2022-07-14 03:05:00|12795.2|12790.2|12796.2|12791.2|12800.2|12795.2|12791.7|12786.7|3
1657768200000|2022-07-14 03:10:00|12796.7|12791.7|12796.7|12791.7|12798.2|12793.2|12790.7|12785.7|2
1657768500000|2022-07-14 03:15:00|12797.2|12792.2|12791.7|12786.7|12797.7|12792.7|12791.2|12786.2|1
1657768800000|2022-07-14 03:20:00|12792.2|12787.2|12795.7|12790.7|12801.7|12796.7|12792.2|12787.2|3
1657769100000|2022-07-14 03:25:00|12796.2|12791.2|12802.2|12797.2|12806.7|12801.7|12795.2|12790.2|5
1657769400000|2022-07-14 03:30:00|12802.7|12797.7|12803.7|12798.7|12804.7|12799.7|12798.2|12793.2|2
1657769700000|2022-07-14 03:35:00|12804.2|12799.2|12798.2|12793.2|12809.2|12804.2|12797.7|12792.7|13
1657770000000|2022-07-14 03:40:00|12797.7|12792.7|12807.7|12802.7|12814.2|12809.2|12795.7|12790.7|13
1657770300000|2022-07-14 03:45:00|12808.2|12803.2|12796.2|12791.2|12808.7|12803.7|12795.7|12790.7|3
1657770600000|2022-07-14 03:50:00|12796.7|12791.7|12796.7|12791.7|12800.7|12795.7|12796.7|12791.7|2
1657770900000|2022-07-14 03:55:00|12797.2|12792.2|12794.2|12789.2|12797.2|12792.2|12792.2|12787.2|3
1657771200000|2022-07-14 04:00:00|12794.7|12789.7|12799.7|12794.7|12800.7|12795.7|12794.7|12789.7|3
1657771500000|2022-07-14 04:05:00|12799.2|12794.2|12794.2|12789.2|12800.2|12795.2|12789.7|12784.7|29
1657771800000|2022-07-14 04:10:00|12793.7|12788.7|12787.7|12782.7|12796.7|12791.7|12786.7|12781.7|14
1657772100000|2022-07-14 04:15:00|12788.2|12783.2|12789.7|12784.7|12794.7|12789.7|12788.2|12783.2|1
1657772400000|2022-07-14 04:20:00|12789.2|12784.2|12789.7|12784.7|12790.2|12785.2|12786.7|12781.7|3
1657772700000|2022-07-14 04:25:00|12789.2|12784.2|12792.7|12787.7|12793.7|12788.7|12788.7|12783.7|3
1657773000000|2022-07-14 04:30:00|12792.2|12787.2|12796.2|12791.2|12797.7|12792.7|12791.2|12786.2|4
1657773300000|2022-07-14 04:35:00|12796.7|12791.7|12796.7|12791.7|12798.7|12793.7|12795.7|12790.7|3
1657773600000|2022-07-14 04:40:00|12797.2|12792.2|12796.7|12791.7|12797.7|12792.7|12794.7|12789.7|3
1657773900000|2022-07-14 04:45:00|12797.2|12792.2|12797.7|12792.7|12802.7|12797.7|12796.7|12791.7|3
1657774200000|2022-07-14 04:50:00|12798.2|12793.2|12794.7|12789.7|12799.7|12794.7|12791.2|12786.2|5
1657774500000|2022-07-14 04:55:00|12795.2|12790.2|12795.7|12790.7|12797.7|12792.7|12792.7|12787.7|5
1657774800000|2022-07-14 05:00:00|12796.2|12791.2|12800.7|12795.7|12803.7|12798.7|12793.2|12788.2|4
1657775100000|2022-07-14 05:05:00|12801.2|12796.2|12796.7|12791.7|12804.2|12799.2|12795.2|12790.2|3
1657775400000|2022-07-14 05:10:00|12797.2|12792.2|12797.2|12792.2|12799.7|12794.7|12794.7|12789.7|8
1657775700000|2022-07-14 05:15:00|12796.7|12791.7|12796.7|12791.7|12803.7|12798.7|12794.7|12789.7|10
1657776000000|2022-07-14 05:20:00|12797.2|12792.2|12787.7|12782.7|12797.2|12792.2|12785.2|12780.2|11
1657776300000|2022-07-14 05:25:00|12787.2|12782.2|12790.7|12785.7|12791.7|12786.7|12783.7|12778.7|5
1657776600000|2022-07-14 05:30:00|12790.2|12785.2|12793.7|12788.7|12795.7|12790.7|12788.2|12783.2|19
1657776900000|2022-07-14 05:35:00|12793.2|12788.2|12777.7|12772.7|12793.7|12788.7|12777.7|12772.7|16
1657777200000|2022-07-14 05:40:00|12777.2|12772.2|12760.2|12755.2|12777.7|12772.7|12760.2|12755.2|41
1657777500000|2022-07-14 05:45:00|12760.7|12755.7|12757.7|12752.7|12763.2|12758.2|12754.7|12749.7|31
1657777800000|2022-07-14 05:50:00|12758.2|12753.2|12749.7|12744.7|12759.7|12754.7|12747.7|12742.7|70
1657778100000|2022-07-14 05:55:00|12749.2|12744.2|12750.7|12745.7|12756.7|12751.7|12746.7|12741.7|128
1657778400000|2022-07-14 06:00:00|12749.6|12746.8|12737.6|12734.8|12751.6|12748.8|12724.1|12721.3|374
1657778700000|2022-07-14 06:05:00|12738.6|12735.8|12758.6|12755.8|12762.6|12759.8|12736.1|12733.3|281
1657779000000|2022-07-14 06:10:00|12757.1|12754.3|12759.6|12756.8|12766.1|12763.3|12753.1|12750.3|119
1657779300000|2022-07-14 06:15:00|12759.1|12756.3|12741.6|12738.8|12759.1|12756.3|12738.1|12735.3|171
1657779600000|2022-07-14 06:20:00|12742.1|12739.3|12744.6|12741.8|12753.6|12750.8|12737.1|12734.3|200
1657779900000|2022-07-14 06:25:00|12745.1|12742.3|12746.1|12743.3|12751.1|12748.3|12738.1|12735.3|120
1657780200000|2022-07-14 06:30:00|12745.6|12742.8|12736.1|12733.3|12746.1|12743.3|12729.1|12726.3|172
1657780500000|2022-07-14 06:35:00|12735.6|12732.8|12732.1|12729.3|12741.1|12738.3|12730.1|12727.3|172
1657780800000|2022-07-14 06:40:00|12731.6|12728.8|12735.1|12732.3|12739.6|12736.8|12724.6|12721.8|139
1657781100000|2022-07-14 06:45:00|12734.6|12731.8|12743.1|12740.3|12746.6|12743.8|12732.1|12729.3|106
1657781400000|2022-07-14 06:50:00|12742.6|12739.8|12732.1|12729.3|12745.6|12742.8|12731.6|12728.8|128
1657781700000|2022-07-14 06:55:00|12731.6|12728.8|12725.1|12722.3|12735.6|12732.8|12720.1|12717.3|322
1657782000000|2022-07-14 07:00:00|12724.4|12723|12726.4|12725|12769.4|12768|12705.4|12704|1933
1657782300000|2022-07-14 07:05:00|12728.4|12727|12716.4|12715|12740.9|12739.5|12713.4|12712|1096
1657782600000|2022-07-14 07:10:00|12716.9|12715.5|12730.9|12729.5|12740.4|12739|12708.9|12707.5|670
1657782900000|2022-07-14 07:15:00|12730.4|12729|12749.4|12748|12775.4|12774|12725.4|12724|1029
1657783200000|2022-07-14 07:20:00|12748.9|12747.5|12772.4|12771|12773.9|12772.5|12747.9|12746.5|726
1657783500000|2022-07-14 07:25:00|12771.9|12770.5|12787.4|12786|12792.4|12791|12769.9|12768.5|827
1657783800000|2022-07-14 07:30:00|12786.9|12785.5|12762.9|12761.5|12791.4|12790|12760.4|12759|640
1657784100000|2022-07-14 07:35:00|12764.4|12763|12749.4|12748|12781.4|12780|12749.4|12748|377
1657784400000|2022-07-14 07:40:00|12749.9|12748.5|12752.4|12751|12769.4|12768|12736.9|12735.5|498
1657784700000|2022-07-14 07:45:00|12754.4|12753|12735.7|12734.3|12756.3|12754.9|12735|12733.6|349
1657785000000|2022-07-14 07:50:00|12734.7|12733.3|12727.7|12726.3|12744.7|12743.3|12723.7|12722.3|350
1657785300000|2022-07-14 07:55:00|12728.2|12726.8|12728.2|12726.8|12733.2|12731.8|12711.7|12710.3|527
1657785600000|2022-07-14 08:00:00|12729.2|12727.8|12740.2|12738.8|12746.2|12744.8|12712.2|12710.8|442
1657785900000|2022-07-14 08:05:00|12739.7|12738.3|12737.2|12735.8|12740.2|12738.8|12720.7|12719.3|262
1657786200000|2022-07-14 08:10:00|12737.7|12736.3|12737.7|12736.3|12746.7|12745.3|12730.2|12728.8|256
1657786500000|2022-07-14 08:15:00|12737.2|12735.8|12743.2|12741.8|12752.2|12750.8|12720.7|12719.3|592
1657786800000|2022-07-14 08:20:00|12742.7|12741.3|12703.2|12701.8|12750.2|12748.8|12699.2|12697.8|643
1657787100000|2022-07-14 08:25:00|12703.7|12702.3|12701.2|12699.8|12705.2|12703.8|12693.7|12692.3|819
1657787400000|2022-07-14 08:30:00|12700.7|12699.3|12674.2|12672.8|12700.7|12699.3|12668.7|12667.3|815
1657787700000|2022-07-14 08:35:00|12674.7|12673.3|12642.2|12640.8|12682.2|12680.8|12641.2|12639.8|740
1657788000000|2022-07-14 08:40:00|12642.7|12641.3|12632.2|12630.8|12652.2|12650.8|12629.7|12628.3|747
1657788300000|2022-07-14 08:45:00|12631.2|12629.8|12643.2|12641.8|12653.2|12651.8|12627.7|12626.3|869
1657788600000|2022-07-14 08:50:00|12641.2|12639.8|12636.7|12635.3|12648.2|12646.8|12632.7|12631.3|523
1657788900000|2022-07-14 08:55:00|12637.2|12635.8|12657.2|12655.8|12668.7|12667.3|12630.7|12629.3|560
1657789200000|2022-07-14 09:00:00|12655.2|12653.8|12674.2|12672.8|12675.7|12674.3|12650.2|12648.8|424
1657789500000|2022-07-14 09:05:00|12674.7|12673.3|12677.2|12675.8|12677.2|12675.8|12660.7|12659.3|286
1657789800000|2022-07-14 09:10:00|12677.7|12676.3|12669.2|12667.8|12681.2|12679.8|12666.7|12665.3|325
1657790100000|2022-07-14 09:15:00|12670.2|12668.8|12666.2|12664.8|12681.7|12680.3|12660.7|12659.3|482
1657790400000|2022-07-14 09:20:00|12665.7|12664.3|12650.2|12648.8|12679.2|12677.8|12646.2|12644.8|339
1657790700000|2022-07-14 09:25:00|12649.7|12648.3|12658.2|12656.8|12671.2|12669.8|12648.7|12647.3|248
1657791000000|2022-07-14 09:30:00|12657.7|12656.3|12648.2|12646.8|12667.2|12665.8|12643.7|12642.3|215
1657791300000|2022-07-14 09:35:00|12647.7|12646.3|12657.2|12655.8|12660.7|12659.3|12644.2|12642.8|163
1657791600000|2022-07-14 09:40:00|12656.7|12655.3|12681.7|12680.3|12684.2|12682.8|12655.7|12654.3|230
1657791900000|2022-07-14 09:45:00|12682.7|12681.3|12687.2|12685.8|12687.7|12686.3|12676.7|12675.3|626
1657792200000|2022-07-14 09:50:00|12687.7|12686.3|12697.2|12695.8|12697.7|12696.3|12678.7|12677.3|433
1657792500000|2022-07-14 09:55:00|12696.7|12695.3|12694.7|12693.3|12700.2|12698.8|12680.7|12679.3|610
1657792800000|2022-07-14 10:00:00|12694.2|12692.8|12679.7|12678.3|12695.7|12694.3|12673.7|12672.3|259
1657793100000|2022-07-14 10:05:00|12680.2|12678.8|12684.7|12683.3|12699.7|12698.3|12677.2|12675.8|532
1657793400000|2022-07-14 10:10:00|12685.2|12683.8|12673.2|12671.8|12688.7|12687.3|12670.2|12668.8|432
1657793700000|2022-07-14 10:15:00|12672.7|12671.3|12673.7|12672.3|12685.2|12683.8|12668.2|12666.8|313
1657794000000|2022-07-14 10:20:00|12673.2|12671.8|12669.2|12667.8|12691.2|12689.8|12660.2|12658.8|663
1657794300000|2022-07-14 10:25:00|12668.7|12667.3|12679.2|12677.8|12679.7|12678.3|12668.2|12666.8|258
1657794600000|2022-07-14 10:30:00|12678.7|12677.3|12682.2|12680.8|12683.2|12681.8|12668.2|12666.8|319
1657794900000|2022-07-14 10:35:00|12682.7|12681.3|12682.7|12681.3|12685.2|12683.8|12671.2|12669.8|195
1657795200000|2022-07-14 10:40:00|12681.7|12680.3|12674.2|12672.8|12689.2|12687.8|12673.2|12671.8|176
1657795500000|2022-07-14 10:45:00|12673.7|12672.3|12639.2|12637.8|12678.7|12677.3|12637.7|12636.3|515
1657795800000|2022-07-14 10:50:00|12639.7|12638.3|12620.2|12618.8|12641.2|12639.8|12613.2|12611.8|778
1657796100000|2022-07-14 10:55:00|12619.7|12618.3|12623.2|12621.8|12633.2|12631.8|12609.2|12607.8|695
1657796400000|2022-07-14 11:00:00|12623.7|12622.3|12632.2|12630.8|12645.2|12643.8|12620.7|12619.3|549
1657796700000|2022-07-14 11:05:00|12633.2|12631.8|12629.7|12628.3|12634.7|12633.3|12623.7|12622.3|398
1657797000000|2022-07-14 11:10:00|12630.2|12628.8|12616.7|12615.3|12631.2|12629.8|12611.7|12610.3|431
1657797300000|2022-07-14 11:15:00|12617.7|12616.3|12627.2|12625.8|12637.2|12635.8|12610.7|12609.3|588
1657797600000|2022-07-14 11:20:00|12627.7|12626.3|12636.2|12634.8|12642.7|12641.3|12621.7|12620.3|677
1657797900000|2022-07-14 11:25:00|12635.7|12634.3|12624.2|12622.8|12635.7|12634.3|12611.7|12610.3|221
1657798200000|2022-07-14 11:30:00|12623.2|12621.8|12631.7|12630.3|12652.2|12650.8|12620.2|12618.8|915
1657798500000|2022-07-14 11:35:00|12631.2|12629.8|12608.6|12607.2|12631.2|12629.8|12600.6|12599.2|617
1657798800000|2022-07-14 11:40:00|12609.1|12607.7|12606.1|12604.7|12624.6|12623.2|12601.1|12599.7|697
1657799100000|2022-07-14 11:45:00|12605.6|12604.2|12616.1|12614.7|12620.1|12618.7|12601.6|12600.2|353
1657799400000|2022-07-14 11:50:00|12615.6|12614.2|12607.6|12606.2|12620.6|12619.2|12607.1|12605.7|266
1657799700000|2022-07-14 11:55:00|12608.1|12606.7|12606.6|12605.2|12614.1|12612.7|12602.6|12601.2|200
1657800000000|2022-07-14 12:00:00|12607.1|12605.7|12595.1|12593.7|12612.6|12611.2|12586.6|12585.2|667
1657800300000|2022-07-14 12:05:00|12595.6|12594.2|12564.1|12562.7|12597.6|12596.2|12555.6|12554.2|931
1657800600000|2022-07-14 12:10:00|12563.6|12562.2|12582.1|12580.7|12583.1|12581.7|12560.6|12559.2|656
1657800900000|2022-07-14 12:15:00|12581.6|12580.2|12588.1|12586.7|12590.1|12588.7|12576.6|12575.2|212
1657801200000|2022-07-14 12:20:00|12587.6|12586.2|12575.1|12573.7|12593.1|12591.7|12574.1|12572.7|327
1657801500000|2022-07-14 12:25:00|12574.6|12573.2|12570.6|12569.2|12580.1|12578.7|12562.1|12560.7|370
1657801800000|2022-07-14 12:30:00|12570.1|12568.7|12569.1|12567.7|12583.1|12581.7|12543.6|12542.2|1112
1657802100000|2022-07-14 12:35:00|12574.1|12572.7|12584.1|12582.7|12586.1|12584.7|12560.1|12558.7|573
1657802400000|2022-07-14 12:40:00|12583.6|12582.2|12548.1|12546.7|12583.6|12582.2|12547.6|12546.2|381
1657802700000|2022-07-14 12:45:00|12547.6|12546.2|12542.1|12540.7|12559.1|12557.7|12531.1|12529.7|550
1657803000000|2022-07-14 12:50:00|12541.6|12540.2|12548.1|12546.7|12557.6|12556.2|12537.1|12535.7|349
1657803300000|2022-07-14 12:55:00|12547.6|12546.2|12539.1|12537.7|12549.1|12547.7|12523.1|12521.7|428
1657803600000|2022-07-14 13:00:00|12538.6|12537.2|12552.6|12551.2|12564.1|12562.7|12534.1|12532.7|675
1657803900000|2022-07-14 13:05:00|12552.1|12550.7|12529.6|12528.2|12561.1|12559.7|12527.1|12525.7|559
1657804200000|2022-07-14 13:10:00|12530.1|12528.7|12534.1|12532.7|12539.1|12537.7|12526.6|12525.2|523
1657804500000|2022-07-14 13:15:00|12534.6|12533.2|12550.1|12548.7|12553.6|12552.2|12531.1|12529.7|385
1657804800000|2022-07-14 13:20:00|12549.6|12548.2|12551.1|12549.7|12564.6|12563.2|12544.1|12542.7|407
1657805100000|2022-07-14 13:25:00|12550.6|12549.2|12555.6|12554.2|12569.1|12567.7|12546.1|12544.7|325
1657805400000|2022-07-14 13:30:00|12555.1|12553.7|12541.6|12540.2|12572.6|12571.2|12528.6|12527.2|679
1657805700000|2022-07-14 13:35:00|12542.1|12540.7|12516.6|12515.2|12545.6|12544.2|12515.6|12514.2|729
1657806000000|2022-07-14 13:40:00|12518.6|12517.2|12486.1|12484.7|12520.6|12519.2|12485.6|12484.2|1043
1657806300000|2022-07-14 13:45:00|12485.6|12484.2|12508.1|12506.7|12519.1|12517.7|12485.6|12484.2|956
1657806600000|2022-07-14 13:50:00|12507.6|12506.2|12505.1|12503.7|12521.1|12519.7|12500.6|12499.2|509
1657806900000|2022-07-14 13:55:00|12504.6|12503.2|12482.1|12480.7|12509.1|12507.7|12482.1|12480.7|607
1657807200000|2022-07-14 14:00:00|12481.6|12480.2|12463.6|12462.2|12484.6|12483.2|12462.1|12460.7|951
1657807500000|2022-07-14 14:05:00|12464.1|12462.7|12466.1|12464.7|12468.6|12467.2|12456.6|12455.2|789
1657807800000|2022-07-14 14:10:00|12465.7|12464.3|12468.7|12467.3|12476.7|12475.3|12450.2|12448.8|837
1657808100000|2022-07-14 14:15:00|12468.2|12466.8|12449.7|12448.3|12477.7|12476.3|12445.2|12443.8|780
1657808400000|2022-07-14 14:20:00|12450.2|12448.8|12460.7|12459.3|12467.7|12466.3|12450.2|12448.8|643
1657808700000|2022-07-14 14:25:00|12460.2|12458.8|12465.7|12464.3|12468.7|12467.3|12455.7|12454.3|515
1657809000000|2022-07-14 14:30:00|12465.2|12463.8|12480.7|12479.3|12491.2|12489.8|12464.7|12463.3|772
1657809300000|2022-07-14 14:35:00|12480.2|12478.8|12460.2|12458.8|12485.2|12483.8|12452.2|12450.8|701
1657809600000|2022-07-14 14:40:00|12459.2|12457.8|12445.7|12444.3|12466.7|12465.3|12443.7|12442.3|588
1657809900000|2022-07-14 14:45:00|12445.2|12443.8|12453.7|12452.3|12455.7|12454.3|12432.7|12431.3|605
1657810200000|2022-07-14 14:50:00|12454.2|12452.8|12477.7|12476.3|12480.7|12479.3|12446.2|12444.8|589
1657810500000|2022-07-14 14:55:00|12478.2|12476.8|12472.7|12471.3|12478.2|12476.8|12457.7|12456.3|560
1657810800000|2022-07-14 15:00:00|12473.2|12471.8|12488.7|12487.3|12501.2|12499.8|12472.2|12470.8|1592
1657811100000|2022-07-14 15:05:00|12488.2|12486.8|12511.2|12509.8|12514.2|12512.8|12483.2|12481.8|834
1657811400000|2022-07-14 15:10:00|12510.7|12509.3|12511.7|12510.3|12515.2|12513.8|12504.2|12502.8|700
1657811700000|2022-07-14 15:15:00|12511.2|12509.8|12525.7|12524.3|12528.2|12526.8|12492.2|12490.8|1131
1657812000000|2022-07-14 15:20:00|12525.2|12523.8|12522.2|12520.8|12540.2|12538.8|12521.2|12519.8|1042
1657812300000|2022-07-14 15:25:00|12523.2|12521.8|12524.2|12522.8|12532.2|12530.8|12519.2|12517.8|1058
1657812600000|2022-07-14 15:30:00|12524.9|12522.1|12517.9|12515.1|12538.4|12535.6|12514.9|12512.1|2094
1657812900000|2022-07-14 15:35:00|12518.4|12515.6|12540.9|12538.1|12543.9|12541.1|12514.4|12511.6|988
1657813200000|2022-07-14 15:40:00|12540.4|12537.6|12560.9|12558.1|12579.4|12576.6|12538.9|12536.1|927
1657813500000|2022-07-14 15:45:00|12560.4|12557.6|12551.9|12549.1|12562.4|12559.6|12550.4|12547.6|325
1657813800000|2022-07-14 15:50:00|12552.4|12549.6|12553.4|12550.6|12563.9|12561.1|12547.4|12544.6|232
1657814100000|2022-07-14 15:55:00|12553.9|12551.1|12568.4|12565.6|12573.9|12571.1|12548.4|12545.6|455
1657814400000|2022-07-14 16:00:00|12568.9|12566.1|12556.4|12553.6|12576.4|12573.6|12554.9|12552.1|424
1657814700000|2022-07-14 16:05:00|12555.9|12553.1|12559.9|12557.1|12560.4|12557.6|12547.4|12544.6|218
1657815000000|2022-07-14 16:10:00|12560.9|12558.1|12563.9|12561.1|12567.9|12565.1|12557.9|12555.1|168
1657815300000|2022-07-14 16:15:00|12564.4|12561.6|12566.9|12564.1|12577.4|12574.6|12556.4|12553.6|210
1657815600000|2022-07-14 16:20:00|12566.4|12563.6|12554.9|12552.1|12574.4|12571.6|12553.4|12550.6|220
1657815900000|2022-07-14 16:25:00|12553.9|12551.1|12532.9|12530.1|12554.4|12551.6|12531.9|12529.1|352
1657816200000|2022-07-14 16:30:00|12532.4|12529.6|12532.4|12529.6|12541.9|12539.1|12530.9|12528.1|289
1657816500000|2022-07-14 16:35:00|12531.9|12529.1|12535.4|12532.6|12538.4|12535.6|12529.9|12527.1|94
1657816800000|2022-07-14 16:40:00|12535.9|12533.1|12532.4|12529.6|12536.4|12533.6|12527.9|12525.1|110
1657817100000|2022-07-14 16:45:00|12531.9|12529.1|12471.9|12469.1|12534.9|12532.1|12465.9|12463.1|782
1657817400000|2022-07-14 16:50:00|12471.4|12468.6|12493.4|12490.6|12495.4|12492.6|12456.9|12454.1|533
1657817700000|2022-07-14 16:55:00|12492.9|12490.1|12500.4|12497.6|12507.9|12505.1|12488.9|12486.1|608
1657818000000|2022-07-14 17:00:00|12500.9|12498.1|12477.4|12474.6|12501.9|12499.1|12470.9|12468.1|401
1657818300000|2022-07-14 17:05:00|12477.9|12475.1|12488.4|12485.6|12488.9|12486.1|12465.4|12462.6|184
1657818600000|2022-07-14 17:10:00|12487.9|12485.1|12488.9|12486.1|12489.4|12486.6|12473.9|12471.1|119
1657818900000|2022-07-14 17:15:00|12488.4|12485.6|12500.4|12497.6|12504.4|12501.6|12482.4|12479.6|278
1657819200000|2022-07-14 17:20:00|12499.9|12497.1|12499.9|12497.1|12511.9|12509.1|12498.9|12496.1|217
1657819500000|2022-07-14 17:25:00|12499.4|12496.6|12510.9|12508.1|12513.4|12510.6|12498.9|12496.1|115
1657819800000|2022-07-14 17:30:00|12510.4|12507.6|12498.9|12496.1|12511.4|12508.6|12496.4|12493.6|97
1657820100000|2022-07-14 17:35:00|12497.4|12494.6|12513.4|12510.6|12516.4|12513.6|12497.4|12494.6|126
1657820400000|2022-07-14 17:40:00|12513.9|12511.1|12524.9|12522.1|12526.9|12524.1|12512.4|12509.6|164
1657820700000|2022-07-14 17:45:00|12525.4|12522.6|12526.9|12524.1|12529.9|12527.1|12521.4|12518.6|65
1657821000000|2022-07-14 17:50:00|12527.4|12524.6|12516.9|12514.1|12545.9|12543.1|12509.4|12506.6|595
1657821300000|2022-07-14 17:55:00|12517.4|12514.6|12535.4|12532.6|12536.4|12533.6|12517.4|12514.6|119
1657821600000|2022-07-14 18:00:00|12535.9|12533.1|12550.4|12547.6|12551.4|12548.6|12532.9|12530.1|157
1657821900000|2022-07-14 18:05:00|12549.9|12547.1|12552.4|12549.6|12556.4|12553.6|12544.9|12542.1|181
1657822200000|2022-07-14 18:10:00|12551.9|12549.1|12550.9|12548.1|12552.9|12550.1|12540.9|12538.1|145
1657822500000|2022-07-14 18:15:00|12550.4|12547.6|12570.4|12567.6|12571.4|12568.6|12547.4|12544.6|173
1657822800000|2022-07-14 18:20:00|12569.9|12567.1|12579.4|12576.6|12583.9|12581.1|12569.4|12566.6|295
1657823100000|2022-07-14 18:25:00|12579.9|12577.1|12586.4|12583.6|12589.4|12586.6|12572.9|12570.1|240
1657823400000|2022-07-14 18:30:00|12586.9|12584.1|12586.4|12583.6|12590.4|12587.6|12581.4|12578.6|120
1657823700000|2022-07-14 18:35:00|12586.9|12584.1|12597.4|12594.6|12597.9|12595.1|12585.9|12583.1|128
1657824000000|2022-07-14 18:40:00|12598.4|12595.6|12579.9|12577.1|12598.9|12596.1|12576.9|12574.1|214
1657824300000|2022-07-14 18:45:00|12580.4|12577.6|12585.4|12582.6|12585.9|12583.1|12575.9|12573.1|97
1657824600000|2022-07-14 18:50:00|12585.9|12583.1|12577.4|12574.6|12586.4|12583.6|12574.9|12572.1|70
1657824900000|2022-07-14 18:55:00|12577.9|12575.1|12590.4|12587.6|12595.9|12593.1|12577.9|12575.1|86
1657825200000|2022-07-14 19:00:00|12590.9|12588.1|12589.4|12586.6|12598.9|12596.1|12588.9|12586.1|84
1657825500000|2022-07-14 19:05:00|12589.9|12587.1|12578.4|12575.6|12593.4|12590.6|12577.4|12574.6|86
1657825800000|2022-07-14 19:10:00|12577.9|12575.1|12592.4|12589.6|12593.4|12590.6|12575.9|12573.1|112
1657826100000|2022-07-14 19:15:00|12591.9|12589.1|12589.9|12587.1|12595.4|12592.6|12581.4|12578.6|135
1657826400000|2022-07-14 19:20:00|12589.4|12586.6|12605.4|12602.6|12607.4|12604.6|12588.4|12585.6|156
1657826700000|2022-07-14 19:25:00|12605.9|12603.1|12605.4|12602.6|12606.9|12604.1|12599.4|12596.6|59
1657827000000|2022-07-14 19:30:00|12604.9|12602.1|12599.4|12596.6|12610.4|12607.6|12599.4|12596.6|188
1657827300000|2022-07-14 19:35:00|12598.9|12596.1|12588.4|12585.6|12600.4|12597.6|12582.9|12580.1|136
1657827600000|2022-07-14 19:40:00|12587.9|12585.1|12589.4|12586.6|12594.9|12592.1|12583.4|12580.6|81
1657827900000|2022-07-14 19:45:00|12588.9|12586.1|12585.9|12583.1|12595.4|12592.6|12580.4|12577.6|152
1657828200000|2022-07-14 19:50:00|12586.4|12583.6|12591.9|12589.1|12598.9|12596.1|12586.4|12583.6|303
1657828500000|2022-07-14 19:55:00|12592.4|12589.6|12604.4|12601.6|12606.4|12603.6|12591.4|12588.6|271
1657828800000|2022-07-14 20:00:00|12606|12599|12612.8|12605.8|12615.1|12608.1|12603.3|12596.3|57
1657829100000|2022-07-14 20:05:00|12612.6|12605.6|12605.4|12598.4|12613.4|12606.4|12601.2|12594.2|0
1657829400000|2022-07-14 20:10:00|12604.6|12597.6|12608.6|12601.6|12609|12602|12596.7|12589.7|0
1657829700000|2022-07-14 20:15:00|12607.9|12600.9|12599.7|12592.7|12607.9|12600.9|12599.7|12592.7|0
1657830000000|2022-07-14 20:20:00|12599|12592|12597.2|12590.2|12600.5|12593.5|12595.7|12588.7|0
1657830300000|2022-07-14 20:25:00|12597.9|12590.9|12598.8|12591.8|12598.8|12591.8|12597.2|12590.2|0
1657830600000|2022-07-14 20:30:00|12598.7|12591.7|12596.6|12589.6|12598.8|12591.8|12596.6|12589.6|0
1657830900000|2022-07-14 20:35:00|12596.9|12589.9|12602.6|12595.6|12603.4|12596.4|12596.5|12589.5|0
1657831200000|2022-07-14 20:40:00|12603.3|12596.3|12606.9|12599.9|12608.3|12601.3|12602.5|12595.5|0
1657831500000|2022-07-14 20:45:00|12606.5|12599.5|12607.2|12600.2|12608|12601|12603.4|12596.4|0
1657831800000|2022-07-14 20:50:00|12607.1|12600.1|12604.5|12597.5|12608.6|12601.6|12604.5|12597.5|0
1657832100000|2022-07-14 20:55:00|12603.7|12596.7|12602.1|12595.1|12604.5|12597.5|12600.4|12593.4|0
1657832400000|2022-07-14 21:00:00|12603.1|12596.1|12600.6|12593.6|12603.1|12596.1|12598.9|12591.9|0
1657832700000|2022-07-14 21:05:00|12600.5|12593.5|12600.8|12593.8|12600.8|12593.8|12599.8|12592.8|0
1657833000000|2022-07-14 21:10:00|12600.7|12593.7|12600.7|12593.7|12600.8|12593.8|12600.2|12593.2|0
1657833300000|2022-07-14 21:15:00|12601|12594|12601.4|12594.4|12601.4|12594.4|12600.8|12593.8|0
1657833600000|2022-07-14 21:20:00|12601.2|12594.2|12600.9|12593.9|12601.2|12594.2|12600.9|12593.9|0
1657833900000|2022-07-14 21:25:00|12600.8|12593.8|12601.4|12594.4|12601.6|12594.6|12600.8|12593.8|0
1657834200000|2022-07-14 21:30:00|12601.3|12594.3|12601.5|12594.5|12601.5|12594.5|12601.3|12594.3|0
1657834500000|2022-07-14 21:35:00|12601.6|12594.6|12601.7|12594.7|12601.9|12594.9|12601.6|12594.6|0
1657834800000|2022-07-14 21:40:00|12601.8|12594.8|12602.5|12595.5|12602.6|12595.6|12601.8|12594.8|0
1657835100000|2022-07-14 21:45:00|12602.8|12595.8|12603.2|12596.2|12603.2|12596.2|12602.4|12595.4|0
1657835400000|2022-07-14 21:50:00|12603.4|12596.4|12603.4|12596.4|12603.4|12596.4|12603.2|12596.2|0
1657835700000|2022-07-14 21:55:00|12603.2|12596.2|12603.3|12596.3|12603.5|12596.5|12603.2|12596.2|0
1657836000000|2022-07-14 22:00:00|12608|12601|12610.3|12603.3|12616.6|12609.6|12605.8|12598.8|0
1657836300000|2022-07-14 22:05:00|12610.6|12603.6|12617|12610|12617|12610|12606.8|12599.8|0
1657836600000|2022-07-14 22:10:00|12615.9|12608.9|12615.2|12608.2|12616.6|12609.6|12613.4|12606.4|0
1657836900000|2022-07-14 22:15:00|12615.6|12608.6|12623.8|12616.8|12624.2|12617.2|12615.6|12608.6|0
1657837200000|2022-07-14 22:20:00|12623.7|12616.7|12621.6|12614.6|12624|12617|12615.6|12608.6|0
1657837500000|2022-07-14 22:25:00|12621.2|12614.2|12621.6|12614.6|12624.7|12617.7|12620.8|12613.8|0
1657837800000|2022-07-14 22:30:00|12622.3|12615.3|12624.6|12617.6|12625.5|12618.5|12622.3|12615.3|0
1657838100000|2022-07-14 22:35:00|12625|12618|12630.5|12623.5|12634.5|12627.5|12623.7|12616.7|0
1657838400000|2022-07-14 22:40:00|12631.3|12624.3|12634.9|12627.9|12637.5|12630.5|12630.9|12623.9|0
1657838700000|2022-07-14 22:45:00|12634.2|12627.2|12634.4|12627.4|12637.6|12630.6|12633.6|12626.6|0
1657839000000|2022-07-14 22:50:00|12633.7|12626.7|12627|12620|12633.7|12626.7|12626.2|12619.2|0
1657839300000|2022-07-14 22:55:00|12626.6|12619.6|12627.7|12620.7|12629.9|12622.9|12626.2|12619.2|0
1657839600000|2022-07-14 23:00:00|12628|12621|12627.6|12620.6|12629.2|12622.2|12626.8|12619.8|0
1657839900000|2022-07-14 23:05:00|12626.8|12619.8|12630.4|12623.4|12633.4|12626.4|12626.8|12619.8|0
1657840200000|2022-07-14 23:10:00|12629.7|12622.7|12625.9|12618.9|12629.7|12622.7|12625.9|12618.9|0
1657840500000|2022-07-14 23:15:00|12626.2|12619.2|12626.5|12619.5|12627.4|12620.4|12625.8|12618.8|0
1657840800000|2022-07-14 23:20:00|12626.2|12619.2|12625.6|12618.6|12627.3|12620.3|12625.2|12618.2|0
1657841100000|2022-07-14 23:25:00|12626.4|12619.4|12629.9|12622.9|12631.6|12624.6|12626.4|12619.4|0
1657841400000|2022-07-14 23:30:00|12630.6|12623.6|12627.8|12620.8|12631.4|12624.4|12627.1|12620.1|0
1657841700000|2022-07-14 23:35:00|12627.5|12620.5|12636.8|12629.8|12636.9|12629.9|12627.1|12620.1|0
1657842000000|2022-07-14 23:40:00|12637.6|12630.6|12635.1|12628.1|12641.6|12634.6|12634.8|12627.8|0
1657842300000|2022-07-14 23:45:00|12634.8|12627.8|12638.8|12631.8|12638.8|12631.8|12634.4|12627.4|0
1657842600000|2022-07-14 23:50:00|12638.4|12631.4|12639|12632|12645.2|12638.2|12636.6|12629.6|0
1657842900000|2022-07-14 23:55:00|12638.2|12631.2|12650.5|12643.5|12652.8|12645.8|12636.4|12629.4|0
1657843200000|2022-07-15 00:00:00|12649.4|12642.4|12643.6|12636.6|12653.5|12646.5|12639.9|12632.9|0
1657843500000|2022-07-15 00:05:00|12644|12637|12633.6|12626.6|12644|12637|12631|12624|0
1657843800000|2022-07-15 00:10:00|12632.8|12625.8|12631.3|12624.3|12636.5|12629.5|12627.6|12620.6|0
1657844100000|2022-07-15 00:15:00|12631|12624|12613|12608|12632.8|12625.8|12604.5|12599.5|87
1657844400000|2022-07-15 00:20:00|12612.5|12607.5|12598|12593|12614.5|12609.5|12598|12593|34
1657844700000|2022-07-15 00:25:00|12598.5|12593.5|12589.5|12584.5|12600.5|12595.5|12582|12577|14
1657845000000|2022-07-15 00:30:00|12590|12585|12604|12599|12604|12599|12588.5|12583.5|13
1657845300000|2022-07-15 00:35:00|12603.5|12598.5|12593.5|12588.5|12603.5|12598.5|12588.5|12583.5|3
1657845600000|2022-07-15 00:40:00|12594|12589|12593.5|12588.5|12594.5|12589.5|12582.5|12577.5|8
1657845900000|2022-07-15 00:45:00|12593|12588|12612.5|12607.5|12613.5|12608.5|12591.5|12586.5|12
1657846200000|2022-07-15 00:50:00|12612|12607|12609.5|12604.5|12612.5|12607.5|12608.5|12603.5|1
1657846500000|2022-07-15 00:55:00|12610|12605|12594.5|12589.5|12612.5|12607.5|12594.5|12589.5|2
1657846800000|2022-07-15 01:00:00|12594|12589|12592.5|12587.5|12596.5|12591.5|12586.5|12581.5|11
1657847100000|2022-07-15 01:05:00|12592|12587|12590.5|12585.5|12592.5|12587.5|12577|12572|6
1657847400000|2022-07-15 01:10:00|12590|12585|12591|12586|12591.5|12586.5|12585|12580|1
1657847700000|2022-07-15 01:15:00|12590.5|12585.5|12593|12588|12599|12594|12589|12584|0
1657848000000|2022-07-15 01:20:00|12593.5|12588.5|12598|12593|12601|12596|12585.5|12580.5|1
1657848300000|2022-07-15 01:25:00|12597.5|12592.5|12600.5|12595.5|12603|12598|12593.5|12588.5|7
1657848600000|2022-07-15 01:30:00|12601|12596|12610.5|12605.5|12613|12608|12601|12596|8
1657848900000|2022-07-15 01:35:00|12611|12606|12610.5|12605.5|12613|12608|12601.5|12596.5|7
1657849200000|2022-07-15 01:40:00|12611|12606|12608|12603|12612.5|12607.5|12598|12593|3
1657849500000|2022-07-15 01:45:00|12607.5|12602.5|12613|12608|12619|12614|12606|12601|0
1657849800000|2022-07-15 01:50:00|12613.5|12608.5|12620|12615|12624|12619|12613.5|12608.5|6
1657850100000|2022-07-15 01:55:00|12619.5|12614.5|12629|12624|12629.5|12624.5|12617|12612|13
1657850400000|2022-07-15 02:00:00|12628.5|12623.5|12630|12625|12634|12629|12616|12611|23
1657850700000|2022-07-15 02:05:00|12630.5|12625.5|12635.5|12630.5|12639|12634|12629.5|12624.5|11
1657851000000|2022-07-15 02:10:00|12635|12630|12634.5|12629.5|12638.5|12633.5|12633|12628|25
1657851300000|2022-07-15 02:15:00|12635|12630|12643.5|12638.5|12644|12639|12634.5|12629.5|29
1657851600000|2022-07-15 02:20:00|12644|12639|12643|12638|12648|12643|12638.5|12633.5|8
1657851900000|2022-07-15 02:25:00|12642.5|12637.5|12643.5|12638.5|12643.5|12638.5|12635|12630|3
1657852200000|2022-07-15 02:30:00|12644|12639|12642|12637|12648.5|12643.5|12641|12636|2
1657852500000|2022-07-15 02:35:00|12642.5|12637.5|12640.5|12635.5|12646.5|12641.5|12636.5|12631.5|2
1657852800000|2022-07-15 02:40:00|12640|12635|12642|12637|12645|12640|12640|12635|0
1657853100000|2022-07-15 02:45:00|12642.5|12637.5|12633.5|12628.5|12643|12638|12631|12626|8
1657853400000|2022-07-15 02:50:00|12634|12629|12648.5|12643.5|12648.5|12643.5|12634|12629|5
1657853700000|2022-07-15 02:55:00|12648|12643|12649.5|12644.5|12649.5|12644.5|12645|12640|1
1657854000000|2022-07-15 03:00:00|12650|12645|12647|12642|12650.5|12645.5|12645|12640|3
1657854300000|2022-07-15 03:05:00|12647.5|12642.5|12642|12637|12647.5|12642.5|12641.5|12636.5|5
1657854600000|2022-07-15 03:10:00|12641.5|12636.5|12634.5|12629.5|12646|12641|12634.5|12629.5|8
1657854900000|2022-07-15 03:15:00|12634|12629|12620.5|12615.5|12636|12631|12620.5|12615.5|8
1657855200000|2022-07-15 03:20:00|12620|12615|12635.5|12630.5|12638.5|12633.5|12613.5|12608.5|18
1657855500000|2022-07-15 03:25:00|12636|12631|12633.5|12628.5|12643.5|12638.5|12633|12628|6
1657855800000|2022-07-15 03:30:00|12634|12629|12646.5|12641.5|12647|12642|12633.5|12628.5|2
1657856100000|2022-07-15 03:35:00|12647|12642|12648.5|12643.5|12648.5|12643.5|12643.5|12638.5|3
1657856400000|2022-07-15 03:40:00|12647.5|12642.5|12647.5|12642.5|12651|12646|12646.5|12641.5|5
1657856700000|2022-07-15 03:45:00|12648|12643|12650|12645|12650|12645|12642|12637|9
1657857000000|2022-07-15 03:50:00|12649.5|12644.5|12655.5|12650.5|12656|12651|12645.5|12640.5|27
1657857300000|2022-07-15 03:55:00|12655|12650|12656|12651|12657.5|12652.5|12652|12647|4
1657857600000|2022-07-15 04:00:00|12656.5|12651.5|12644|12639|12659.5|12654.5|12644|12639|12
1657857900000|2022-07-15 04:05:00|12644.5|12639.5|12640|12635|12646.5|12641.5|12637.5|12632.5|29
1657858200000|2022-07-15 04:10:00|12640.5|12635.5|12647.5|12642.5|12648|12643|12640|12635|6
1657858500000|2022-07-15 04:15:00|12648|12643|12650.5|12645.5|12651|12646|12646.5|12641.5|5
1657858800000|2022-07-15 04:20:00|12651|12646|12651|12646|12652.5|12647.5|12648|12643|0
1657859100000|2022-07-15 04:25:00|12650.5|12645.5|12653|12648|12653.5|12648.5|12650.5|12645.5|1
1657859400000|2022-07-15 04:30:00|12653.5|12648.5|12655|12650|12657|12652|12652.5|12647.5|4
1657859700000|2022-07-15 04:35:00|12655.5|12650.5|12653.5|12648.5|12656|12651|12650|12645|7
1657860000000|2022-07-15 04:40:00|12654|12649|12649.5|12644.5|12655.5|12650.5|12649|12644|3
1657860300000|2022-07-15 04:45:00|12649|12644|12646|12641|12652|12647|12646|12641|3
1657860600000|2022-07-15 04:50:00|12645.5|12640.5|12648.5|12643.5|12649|12644|12640|12635|5
1657860900000|2022-07-15 04:55:00|12648|12643|12646|12641|12649|12644|12645|12640|1
1657861200000|2022-07-15 05:00:00|12646.5|12641.5|12633|12628|12650.5|12645.5|12632.5|12627.5|32
1657861500000|2022-07-15 05:05:00|12632.5|12627.5|12633.5|12628.5|12636.5|12631.5|12627|12622|19
1657861800000|2022-07-15 05:10:00|12633|12628|12633.5|12628.5|12639|12634|12629|12624|13
1657862100000|2022-07-15 05:15:00|12633|12628|12629|12624|12634.5|12629.5|12625|12620|10
1657862400000|2022-07-15 05:20:00|12628.5|12623.5|12624.5|12619.5|12632|12627|12623|12618|25
1657862700000|2022-07-15 05:25:00|12624|12619|12618.5|12613.5|12626.5|12621.5|12618.5|12613.5|26
1657863000000|2022-07-15 05:30:00|12618|12613|12602.5|12597.5|12620|12615|12599.5|12594.5|122
1657863300000|2022-07-15 05:35:00|12602|12597|12596|12591|12608.5|12603.5|12596|12591|43
1657863600000|2022-07-15 05:40:00|12595.5|12590.5|12597.5|12592.5|12599.5|12594.5|12589|12584|77
1657863900000|2022-07-15 05:45:00|12597|12592|12615|12610|12615.5|12610.5|12596.5|12591.5|50
1657864200000|2022-07-15 05:50:00|12613.5|12608.5|12613.5|12608.5|12621.5|12616.5|12613.5|12608.5|69
1657864500000|2022-07-15 05:55:00|12614|12609|12614.5|12609.5|12619.5|12614.5|12611|12606|41
1657864800000|2022-07-15 06:00:00|12613.4|12610.6|12620.4|12617.6|12621.9|12619.1|12607.4|12604.6|279
1657865100000|2022-07-15 06:05:00|12618.9|12616.1|12619.4|12616.6|12622.4|12619.6|12602.9|12600.1|222
1657865400000|2022-07-15 06:10:00|12618.9|12616.1|12620.4|12617.6|12620.4|12617.6|12607.4|12604.6|148
1657865700000|2022-07-15 06:15:00|12618.4|12615.6|12608.9|12606.1|12625.4|12622.6|12603.4|12600.6|264
1657866000000|2022-07-15 06:20:00|12609.9|12607.1|12599.4|12596.6|12611.4|12608.6|12590.9|12588.1|201
1657866300000|2022-07-15 06:25:00|12599.9|12597.1|12606.4|12603.6|12608.4|12605.6|12590.9|12588.1|153
1657866600000|2022-07-15 06:30:00|12605.9|12603.1|12588.9|12586.1|12610.9|12608.1|12588.4|12585.6|98
1657866900000|2022-07-15 06:35:00|12589.4|12586.6|12577.4|12574.6|12594.4|12591.6|12577.4|12574.6|178
1657867200000|2022-07-15 06:40:00|12577.9|12575.1|12580.9|12578.1|12582.9|12580.1|12569.4|12566.6|198
1657867500000|2022-07-15 06:45:00|12581.4|12578.6|12570.4|12567.6|12583.9|12581.1|12570.4|12567.6|277
1657867800000|2022-07-15 06:50:00|12570.9|12568.1|12566.9|12564.1|12577.9|12575.1|12566.4|12563.6|164
1657868100000|2022-07-15 06:55:00|12567.4|12564.6|12563.9|12561.1|12573.4|12570.6|12560.9|12558.1|467
1657868400000|2022-07-15 07:00:00|12564.4|12561.6|12564.7|12563.3|12575.7|12574.3|12551.2|12549.8|1501
1657868700000|2022-07-15 07:05:00|12564.2|12562.8|12558.7|12557.3|12567.7|12566.3|12531.7|12530.3|863
1657869000000|2022-07-15 07:10:00|12559.2|12557.8|12575.7|12574.3|12580.7|12579.3|12544.7|12543.3|941
1657869300000|2022-07-15 07:15:00|12575.2|12573.8|12641.7|12640.3|12642.7|12641.3|12571.7|12570.3|1132
1657869600000|2022-07-15 07:20:00|12641.2|12639.8|12649.7|12648.3|12655.7|12654.3|12625.7|12624.3|1032
1657869900000|2022-07-15 07:25:00|12650.2|12648.8|12660.7|12659.3|12676.7|12675.3|12650.2|12648.8|1035
1657870200000|2022-07-15 07:30:00|12660.2|12658.8|12640.7|12639.3|12682.2|12680.8|12640.7|12639.3|934
1657870500000|2022-07-15 07:35:00|12641.2|12639.8|12674.7|12673.3|12679.7|12678.3|12636.7|12635.3|680
1657870800000|2022-07-15 07:40:00|12675.2|12673.8|12651.7|12650.3|12677.2|12675.8|12647.7|12646.3|566
1657871100000|2022-07-15 07:45:00|12650.7|12649.3|12640.7|12639.3|12666.2|12664.8|12639.2|12637.8|611
1657871400000|2022-07-15 07:50:00|12640.2|12638.8|12638.7|12637.3|12649.2|12647.8|12631.7|12630.3|437
1657871700000|2022-07-15 07:55:00|12638.2|12636.8|12661.8|12660.4|12667.8|12666.4|12637.2|12635.8|388
1657872000000|2022-07-15 08:00:00|12662.3|12660.9|12650.6|12649.2|12672.3|12670.9|12647.6|12646.2|515
1657872300000|2022-07-15 08:05:00|12651.1|12649.7|12682.1|12680.7|12689.1|12687.7|12651.1|12649.7|566
1657872600000|2022-07-15 08:10:00|12681.6|12680.2|12683.6|12682.2|12688.6|12687.2|12671.6|12670.2|494
1657872900000|2022-07-15 08:15:00|12683.1|12681.7|12682.1|12680.7|12686.6|12685.2|12667.1|12665.7|388
1657873200000|2022-07-15 08:20:00|12682.6|12681.2|12705.6|12704.2|12708.6|12707.2|12676.6|12675.2|578
1657873500000|2022-07-15 08:25:00|12706.1|12704.7|12709.1|12707.7|12717.1|12715.7|12703.1|12701.7|510
1657873800000|2022-07-15 08:30:00|12710.1|12708.7|12709.1|12707.7|12719.6|12718.2|12703.6|12702.2|509
1657874100000|2022-07-15 08:35:00|12708.6|12707.2|12711.6|12710.2|12718.1|12716.7|12704.1|12702.7|440
1657874400000|2022-07-15 08:40:00|12711.1|12709.7|12740.6|12739.2|12744.6|12743.2|12711.1|12709.7|741
1657874700000|2022-07-15 08:45:00|12741.1|12739.7|12750.6|12749.2|12754.6|12753.2|12736.1|12734.7|746
1657875000000|2022-07-15 08:50:00|12751.1|12749.7|12761.6|12760.2|12769.1|12767.7|12748.1|12746.7|868
1657875300000|2022-07-15 08:55:00|12762.1|12760.7|12737.1|12735.7|12763.6|12762.2|12736.1|12734.7|708
1657875600000|2022-07-15 09:00:00|12737.6|12736.2|12751.6|12750.2|12757.1|12755.7|12733.1|12731.7|677
1657875900000|2022-07-15 09:05:00|12752.1|12750.7|12764.1|12762.7|12770.1|12768.7|12752.1|12750.7|638
1657876200000|2022-07-15 09:10:00|12763.6|12762.2|12753.1|12751.7|12773.1|12771.7|12751.1|12749.7|790
1657876500000|2022-07-15 09:15:00|12752.6|12751.2|12731.1|12729.7|12755.6|12754.2|12730.6|12729.2|557
1657876800000|2022-07-15 09:20:00|12730.6|12729.2|12706.1|12704.7|12732.6|12731.2|12705.1|12703.7|649
1657877100000|2022-07-15 09:25:00|12705.1|12703.7|12724.1|12722.7|12731.1|12729.7|12705.1|12703.7|460
1657877400000|2022-07-15 09:30:00|12724.6|12723.2|12740.6|12739.2|12742.1|12740.7|12722.6|12721.2|614
1657877700000|2022-07-15 09:35:00|12740.1|12738.7|12730.1|12728.7|12742.6|12741.2|12708.6|12707.2|601
1657878000000|2022-07-15 09:40:00|12729.6|12728.2|12719.6|12718.2|12731.1|12729.7|12714.1|12712.7|253
1657878300000|2022-07-15 09:45:00|12720.1|12718.7|12689.6|12688.2|12724.1|12722.7|12689.6|12688.2|607
1657878600000|2022-07-15 09:50:00|12693.6|12692.2|12684.6|12683.2|12696.6|12695.2|12676.6|12675.2|793
1657878900000|2022-07-15 09:55:00|12685.6|12684.2|12703.6|12702.2|12708.6|12707.2|12684.6|12683.2|411
1657879200000|2022-07-15 10:00:00|12704.1|12702.7|12688.6|12687.2|12704.6|12703.2|12673.6|12672.2|494
1657879500000|2022-07-15 10:05:00|12689.6|12688.2|12690.6|12689.2|12694.1|12692.7|12679.1|12677.7|218
1657879800000|2022-07-15 10:10:00|12691.1|12689.7|12702.6|12701.2|12704.6|12703.2|12687.1|12685.7|160
1657880100000|2022-07-15 10:15:00|12702.1|12700.7|12696.6|12695.2|12703.6|12702.2|12692.1|12690.7|174
1657880400000|2022-07-15 10:20:00|12697.1|12695.7|12706.6|12705.2|12718.6|12717.2|12696.6|12695.2|242
1657880700000|2022-07-15 10:25:00|12707.1|12705.7|12713.1|12711.7|12720.1|12718.7|12705.6|12704.2|158
1657881000000|2022-07-15 10:30:00|12712.6|12711.2|12711.1|12709.7|12717.1|12715.7|12704.6|12703.2|114
1657881300000|2022-07-15 10:35:00|12713.1|12711.7|12716.6|12715.2|12717.1|12715.7|12706.1|12704.7|408
1657881600000|2022-07-15 10:40:00|12717.1|12715.7|12714.6|12713.2|12717.6|12716.2|12709.6|12708.2|513
1657881900000|2022-07-15 10:45:00|12715.1|12713.7|12727.1|12725.7|12727.1|12725.7|12711.6|12710.2|113
1657882200000|2022-07-15 10:50:00|12726.6|12725.2|12725.6|12724.2|12727.6|12726.2|12721.1|12719.7|109
1657882500000|2022-07-15 10:55:00|12726.1|12724.7|12722.6|12721.2|12731.6|12730.2|12721.1|12719.7|229
1657882800000|2022-07-15 11:00:00|12723.1|12721.7|12724.1|12722.7|12736.1|12734.7|12716.6|12715.2|948
1657883100000|2022-07-15 11:05:00|12724.6|12723.2|12712.6|12711.2|12726.6|12725.2|12711.6|12710.2|422
1657883400000|2022-07-15 11:10:00|12711.6|12710.2|12727.1|12725.7|12728.6|12727.2|12711.6|12710.2|150
1657883700000|2022-07-15 11:15:00|12726.6|12725.2|12721.6|12720.2|12726.6|12725.2|12717.1|12715.7|92
1657884000000|2022-07-15 11:20:00|12721.1|12719.7|12740.1|12738.7|12742.6|12741.2|12720.6|12719.2|184
1657884300000|2022-07-15 11:25:00|12739.6|12738.2|12732.6|12731.2|12745.1|12743.7|12732.6|12731.2|240
1657884600000|2022-07-15 11:30:00|12733.1|12731.7|12738.6|12737.2|12743.6|12742.2|12732.6|12731.2|156
1657884900000|2022-07-15 11:35:00|12738.1|12736.7|12732.6|12731.2|12738.6|12737.2|12731.6|12730.2|85
1657885200000|2022-07-15 11:40:00|12732.4|12731|12710.4|12709|12732.9|12731.5|12709.4|12708|211
1657885500000|2022-07-15 11:45:00|12709.9|12708.5|12716.9|12715.5|12721.9|12720.5|12709.9|12708.5|357
1657885800000|2022-07-15 11:50:00|12716.4|12715|12708.9|12707.5|12716.9|12715.5|12705.4|12704|187
1657886100000|2022-07-15 11:55:00|12709.4|12708|12695.4|12694|12711.4|12710|12694.4|12693|162
1657886400000|2022-07-15 12:00:00|12694.9|12693.5|12700.4|12699|12708.4|12707|12693.4|12692|162
1657886700000|2022-07-15 12:05:00|12700.9|12699.5|12699.4|12698|12704.4|12703|12692.4|12691|198
1657887000000|2022-07-15 12:10:00|12699.9|12698.5|12693.9|12692.5|12700.4|12699|12690.4|12689|121
1657887300000|2022-07-15 12:15:00|12694.4|12693|12677.4|12676|12696.9|12695.5|12676.4|12675|264
1657887600000|2022-07-15 12:20:00|12677.9|12676.5|12677.9|12676.5|12680.4|12679|12667.4|12666|351
1657887900000|2022-07-15 12:25:00|12678.4|12677|12681.4|12680|12690.9|12689.5|12675.4|12674|202
1657888200000|2022-07-15 12:30:00|12681.9|12680.5|12678.9|12677.5|12700.4|12699|12655.4|12654|806
1657888500000|2022-07-15 12:35:00|12678.4|12677|12726.4|12725|12728.4|12727|12674.9|12673.5|448
1657888800000|2022-07-15 12:40:00|12726.9|12725.5|12716.4|12715|12730.4|12729|12711.4|12710|377
1657889100000|2022-07-15 12:45:00|12715.9|12714.5|12751.4|12750|12754.9|12753.5|12712.4|12711|387
1657889400000|2022-07-15 12:50:00|12751.9|12750.5|12752.4|12751|12766.9|12765.5|12749.4|12748|595
1657889700000|2022-07-15 12:55:00|12751.9|12750.5|12740.4|12739|12758.4|12757|12732.4|12731|448
1657890000000|2022-07-15 13:00:00|12739.9|12738.5|12743.4|12742|12747.4|12746|12734.4|12733|222
1657890300000|2022-07-15 13:05:00|12744.4|12743|12763.4|12762|12768.4|12767|12742.4|12741|447
1657890600000|2022-07-15 13:10:00|12762.9|12761.5|12754.4|12753|12763.4|12762|12745.9|12744.5|237
1657890900000|2022-07-15 13:15:00|12753.9|12752.5|12754.9|12753.5|12757.4|12756|12745.4|12744|384
1657891200000|2022-07-15 13:20:00|12755.4|12754|12766.4|12765|12766.4|12765|12753.9|12752.5|319
1657891500000|2022-07-15 13:25:00|12765.9|12764.5|12783.9|12782.5|12788.9|12787.5|12765.9|12764.5|587
1657891800000|2022-07-15 13:30:00|12784.9|12783.5|12788.9|12787.5|12802.9|12801.5|12784.9|12783.5|868
1657892100000|2022-07-15 13:35:00|12788.4|12787|12769.4|12768|12800.9|12799.5|12765.4|12764|662
1657892400000|2022-07-15 13:40:00|12770.4|12769|12762.4|12761|12775.4|12774|12758.4|12757|510
1657892700000|2022-07-15 13:45:00|12761.9|12760.5|12750.4|12749|12765.4|12764|12738.9|12737.5|520
1657893000000|2022-07-15 13:50:00|12750.9|12749.5|12723.4|12722|12752.9|12751.5|12723.4|12722|395
1657893300000|2022-07-15 13:55:00|12723.9|12722.5|12745.9|12744.5|12752.9|12751.5|12717.4|12716|534
1657893600000|2022-07-15 14:00:00|12770.9|12769.5|12774.4|12773|12790.9|12789.5|12751.9|12750.5|1047
1657893900000|2022-07-15 14:05:00|12773.9|12772.5|12773.4|12772|12783.9|12782.5|12758.9|12757.5|406
1657894200000|2022-07-15 14:10:00|12773.7|12772.3|12791.7|12790.3|12795.2|12793.8|12768.7|12767.3|470
1657894500000|2022-07-15 14:15:00|12792.2|12790.8|12811.7|12810.3|12818.2|12816.8|12790.7|12789.3|1072
1657894800000|2022-07-15 14:20:00|12812.2|12810.8|12827.2|12825.8|12827.2|12825.8|12792.2|12790.8|769
1657895100000|2022-07-15 14:25:00|12826.7|12825.3|12844.7|12843.3|12849.2|12847.8|12823.2|12821.8|995
1657895400000|2022-07-15 14:30:00|12845.7|12844.3|12847.7|12846.3|12852.2|12850.8|12834.2|12832.8|758
1657895700000|2022-07-15 14:35:00|12848.2|12846.8|12831.2|12829.8|12854.2|12852.8|12830.7|12829.3|886
1657896000000|2022-07-15 14:40:00|12831.7|12830.3|12823.2|12821.8|12839.2|12837.8|12822.2|12820.8|633
1657896300000|2022-07-15 14:45:00|12822.7|12821.3|12827.2|12825.8|12828.2|12826.8|12812.2|12810.8|521
1657896600000|2022-07-15 14:50:00|12826.7|12825.3|12824.7|12823.3|12831.2|12829.8|12819.7|12818.3|466
1657896900000|2022-07-15 14:55:00|12824.2|12822.8|12830.2|12828.8|12835.7|12834.3|12819.2|12817.8|463
1657897200000|2022-07-15 15:00:00|12830.7|12829.3|12847.7|12846.3|12850.7|12849.3|12828.2|12826.8|612
1657897500000|2022-07-15 15:05:00|12848.2|12846.8|12858.2|12856.8|12860.2|12858.8|12844.2|12842.8|587
1657897800000|2022-07-15 15:10:00|12858.7|12857.3|12859.2|12857.8|12859.2|12857.8|12846.2|12844.8|554
1657898100000|2022-07-15 15:15:00|12860.2|12858.8|12857.7|12856.3|12866.2|12864.8|12857.2|12855.8|605
1657898400000|2022-07-15 15:20:00|12857.2|12855.8|12878.2|12876.8|12878.2|12876.8|12856.7|12855.3|957
1657898700000|2022-07-15 15:25:00|12878.7|12877.3|12872.2|12870.8|12879.2|12877.8|12869.2|12867.8|1429
1657899000000|2022-07-15 15:30:00|12872.9|12870.1|12866.9|12864.1|12881.9|12879.1|12857.9|12855.1|1529
1657899300000|2022-07-15 15:35:00|12867.9|12865.1|12878.4|12875.6|12880.9|12878.1|12865.4|12862.6|932
1657899600000|2022-07-15 15:40:00|12877.9|12875.1|12865.4|12862.6|12878.9|12876.1|12865.4|12862.6|569
1657899900000|2022-07-15 15:45:00|12865.9|12863.1|12858.4|12855.6|12869.9|12867.1|12854.9|12852.1|355
1657900200000|2022-07-15 15:50:00|12857.9|12855.1|12857.9|12855.1|12863.9|12861.1|12855.9|12853.1|205
1657900500000|2022-07-15 15:55:00|12857.4|12854.6|12848.4|12845.6|12860.4|12857.6|12847.9|12845.1|132
1657900800000|2022-07-15 16:00:00|12847.9|12845.1|12854.4|12851.6|12857.9|12855.1|12845.4|12842.6|157
1657901100000|2022-07-15 16:05:00|12853.9|12851.1|12846.4|12843.6|12854.9|12852.1|12845.9|12843.1|132
1657901400000|2022-07-15 16:10:00|12846.9|12844.1|12840.9|12838.1|12846.9|12844.1|12840.9|12838.1|137
1657901700000|2022-07-15 16:15:00|12839.9|12837.1|12848.4|12845.6|12848.9|12846.1|12839.4|12836.6|136
1657902000000|2022-07-15 16:20:00|12848.9|12846.1|12839.9|12837.1|12848.9|12846.1|12839.9|12837.1|75
1657902300000|2022-07-15 16:25:00|12840.4|12837.6|12840.9|12838.1|12844.4|12841.6|12837.9|12835.1|139
1657902600000|2022-07-15 16:30:00|12840.4|12837.6|12833.4|12830.6|12842.4|12839.6|12828.9|12826.1|145
1657902900000|2022-07-15 16:35:00|12832.9|12830.1|12831.4|12828.6|12835.9|12833.1|12830.9|12828.1|44
1657903200000|2022-07-15 16:40:00|12830.9|12828.1|12835.4|12832.6|12836.9|12834.1|12824.9|12822.1|143
1657903500000|2022-07-15 16:45:00|12834.4|12831.6|12839.9|12837.1|12840.9|12838.1|12832.4|12829.6|49
1657903800000|2022-07-15 16:50:00|12840.4|12837.6|12827.4|12824.6|12840.9|12838.1|12819.9|12817.1|338
1657904100000|2022-07-15 16:55:00|12826.9|12824.1|12817.4|12814.6|12826.9|12824.1|12812.9|12810.1|266
1657904400000|2022-07-15 17:00:00|12816.9|12814.1|12828.4|12825.6|12830.4|12827.6|12815.9|12813.1|181
1657904700000|2022-07-15 17:05:00|12828.9|12826.1|12834.9|12832.1|12836.9|12834.1|12827.9|12825.1|89
1657905000000|2022-07-15 17:10:00|12835.9|12833.1|12835.9|12833.1|12835.9|12833.1|12832.4|12829.6|49
1657905300000|2022-07-15 17:15:00|12835.4|12832.6|12833.9|12831.1|12835.4|12832.6|12828.4|12825.6|88
1657905600000|2022-07-15 17:20:00|12834.4|12831.6|12838.9|12836.1|12839.4|12836.6|12832.4|12829.6|46
1657905900000|2022-07-15 17:25:00|12839.4|12836.6|12849.4|12846.6|12849.9|12847.1|12838.9|12836.1|124
1657906200000|2022-07-15 17:30:00|12848.9|12846.1|12849.4|12846.6|12851.4|12848.6|12844.9|12842.1|61
1657906500000|2022-07-15 17:35:00|12849.9|12847.1|12848.4|12845.6|12851.4|12848.6|12847.4|12844.6|27
1657906800000|2022-07-15 17:40:00|12848.9|12846.1|12844.4|12841.6|12849.9|12847.1|12842.4|12839.6|108
1657907100000|2022-07-15 17:45:00|12844.9|12842.1|12838.9|12836.1|12844.9|12842.1|12838.4|12835.6|53
1657907400000|2022-07-15 17:50:00|12839.4|12836.6|12829.9|12827.1|12840.4|12837.6|12829.9|12827.1|106
1657907700000|2022-07-15 17:55:00|12829.4|12826.6|12839.9|12837.1|12840.9|12838.1|12829.4|12826.6|126
1657908000000|2022-07-15 18:00:00|12840.4|12837.6|12832.4|12829.6|12841.4|12838.6|12829.9|12827.1|47
1657908300000|2022-07-15 18:05:00|12832.9|12830.1|12834.4|12831.6|12834.9|12832.1|12829.9|12827.1|54
1657908600000|2022-07-15 18:10:00|12834.9|12832.1|12838.9|12836.1|12838.9|12836.1|12831.4|12828.6|54
1657908900000|2022-07-15 18:15:00|12839.4|12836.6|12839.9|12837.1|12840.9|12838.1|12834.4|12831.6|37
1657909200000|2022-07-15 18:20:00|12840.4|12837.6|12837.4|12834.6|12840.9|12838.1|12830.9|12828.1|46
1657909500000|2022-07-15 18:25:00|12836.9|12834.1|12836.4|12833.6|12839.9|12837.1|12828.9|12826.1|56
1657909800000|2022-07-15 18:30:00|12836.9|12834.1|12831.9|12829.1|12838.9|12836.1|12831.4|12828.6|29
1657910100000|2022-07-15 18:35:00|12832.4|12829.6|12830.4|12827.6|12833.9|12831.1|12829.9|12827.1|45
1657910400000|2022-07-15 18:40:00|12830.9|12828.1|12838.4|12835.6|12838.9|12836.1|12829.9|12827.1|57
1657910700000|2022-07-15 18:45:00|12838.9|12836.1|12846.9|12844.1|12846.9|12844.1|12837.9|12835.1|66
1657911000000|2022-07-15 18:50:00|12846.4|12843.6|12839.9|12837.1|12846.9|12844.1|12838.9|12836.1|52
1657911300000|2022-07-15 18:55:00|12840.4|12837.6|12834.4|12831.6|12840.9|12838.1|12832.9|12830.1|54
1657911600000|2022-07-15 19:00:00|12833.9|12831.1|12833.4|12830.6|12835.9|12833.1|12828.9|12826.1|85
1657911900000|2022-07-15 19:05:00|12833.9|12831.1|12836.4|12833.6|12837.4|12834.6|12829.9|12827.1|41
1657912200000|2022-07-15 19:10:00|12835.9|12833.1|12833.4|12830.6|12838.9|12836.1|12831.9|12829.1|46
1657912500000|2022-07-15 19:15:00|12833.9|12831.1|12832.9|12830.1|12838.4|12835.6|12831.9|12829.1|38
1657912800000|2022-07-15 19:20:00|12833.4|12830.6|12828.4|12825.6|12837.9|12835.1|12827.9|12825.1|82
1657913100000|2022-07-15 19:25:00|12827.9|12825.1|12828.4|12825.6|12830.9|12828.1|12826.9|12824.1|71
1657913400000|2022-07-15 19:30:00|12827.9|12825.1|12820.4|12817.6|12829.4|12826.6|12816.9|12814.1|135
1657913700000|2022-07-15 19:35:00|12820.9|12818.1|12820.4|12817.6|12823.9|12821.1|12814.9|12812.1|86
1657914000000|2022-07-15 19:40:00|12819.9|12817.1|12831.4|12828.6|12831.4|12828.6|12818.4|12815.6|103
1657914300000|2022-07-15 19:45:00|12830.9|12828.1|12821.4|12818.6|12831.9|12829.1|12821.4|12818.6|131
1657914600000|2022-07-15 19:50:00|12828.4|12825.6|12825.4|12822.6|12828.4|12825.6|12814.9|12812.1|320
1657914900000|2022-07-15 19:55:00|12825.9|12823.1|12863.4|12860.6|12866.9|12864.1|12824.4|12821.6|420
1657915200000|2022-07-15 20:00:00|12871|12864|12872.5|12865.5|12874.2|12867.2|12863.3|12856.3|9
1657915500000|2022-07-15 20:05:00|12872.8|12865.8|12872.9|12865.9|12873|12866|12869.3|12862.3|0
1657915800000|2022-07-15 20:10:00|12873.7|12866.7|12870.2|12863.2|12875.8|12868.8|12870.2|12863.2|0
1657916100000|2022-07-15 20:15:00|12871|12864|12876.9|12869.9|12877|12870|12870.2|12863.2|0
1657916400000|2022-07-15 20:20:00|12876.2|12869.2|12877.1|12870.1|12877.1|12870.1|12872.2|12865.2|0
1657916700000|2022-07-15 20:25:00|12876.3|12869.3|12876.8|12869.8|12877.3|12870.3|12876|12869|0
1657917000000|2022-07-15 20:30:00|12876.7|12869.7|12872.6|12865.6|12876.7|12869.7|12872.6|12865.6|0
1657917300000|2022-07-15 20:35:00|12873|12866|12874.6|12867.6|12874.8|12867.8|12872.1|12865.1|0
1657917600000|2022-07-15 20:40:00|12873.8|12866.8|12874.1|12867.1|12876.1|12869.1|12873.5|12866.5|0
1657917900000|2022-07-15 20:45:00|12874.8|12867.8|12873.2|12866.2|12874.8|12867.8|12872.4|12865.4|0
1657918200000|2022-07-15 20:50:00|12873.9|12866.9|12876.5|12869.5|12876.5|12869.5|12873.2|12866.2|0
1657918500000|2022-07-15 20:55:00|12876.1|12869.1|12877|12870|12881.6|12874.6|12874.3|12867.3|0
1658095200000|2022-07-17 22:00:00|12902.6|12895.6|12898.8|12891.8|12908.3|12901.3|12898.4|12891.4|0
1658095500000|2022-07-17 22:05:00|12898.4|12891.4|12896.6|12889.6|12899.1|12892.1|12893.3|12886.3|0
1658095800000|2022-07-17 22:10:00|12897.4|12890.4|12896.8|12889.8|12897.9|12890.9|12895.1|12888.1|0
1658096100000|2022-07-17 22:15:00|12896.4|12889.4|12888.7|12881.7|12896.8|12889.8|12887.9|12880.9|0
1658096400000|2022-07-17 22:20:00|12889.1|12882.1|12892.6|12885.6|12894.4|12887.4|12886.3|12879.3|0
1658096700000|2022-07-17 22:25:00|12891.9|12884.9|12889.8|12882.8|12892.2|12885.2|12888.8|12881.8|0
1658097000000|2022-07-17 22:30:00|12889.5|12882.5|12894|12887|12894.4|12887.4|12889.5|12882.5|0
1658097300000|2022-07-17 22:35:00|12894.8|12887.8|12895.9|12888.9|12897.9|12890.9|12893.3|12886.3|0
1658097600000|2022-07-17 22:40:00|12896.3|12889.3|12898.9|12891.9|12900.5|12893.5|12893.7|12886.7|0
1658097900000|2022-07-17 22:45:00|12899.7|12892.7|12893.7|12886.7|12899.7|12892.7|12892.9|12885.9|0
1658098200000|2022-07-17 22:50:00|12894|12887|12894|12887|12894.4|12887.4|12889.9|12882.9|0
1658098500000|2022-07-17 22:55:00|12893.7|12886.7|12891.5|12884.5|12896|12889|12890|12883|0
1658098800000|2022-07-17 23:00:00|12891.1|12884.1|12889.6|12882.6|12893.8|12886.8|12889.6|12882.6|0
1658099100000|2022-07-17 23:05:00|12890|12883|12890.6|12883.6|12892.3|12885.3|12888.8|12881.8|0
1658099400000|2022-07-17 23:10:00|12891.4|12884.4|12895.2|12888.2|12896.7|12889.7|12891.4|12884.4|0
1658099700000|2022-07-17 23:15:00|12895.9|12888.9|12906.2|12899.2|12906.2|12899.2|12895.2|12888.2|0
1658100000000|2022-07-17 23:20:00|12905.8|12898.8|12906.6|12899.6|12906.6|12899.6|12902.3|12895.3|0
1658100300000|2022-07-17 23:25:00|12906.2|12899.2|12902.5|12895.5|12907.3|12900.3|12900.2|12893.2|0
1658100600000|2022-07-17 23:30:00|12901.7|12894.7|12901.3|12894.3|12907.6|12900.6|12899.5|12892.5|0
1658100900000|2022-07-17 23:35:00|12901.6|12894.6|12907.4|12900.4|12907.9|12900.9|12900.1|12893.1|0
1658101200000|2022-07-17 23:40:00|12907.1|12900.1|12902.5|12895.5|12908.6|12901.6|12901|12894|0
1658101500000|2022-07-17 23:45:00|12903.3|12896.3|12904.6|12897.6|12906.4|12899.4|12903.3|12896.3|0
1658101800000|2022-07-17 23:50:00|12905.8|12898.8|12902.1|12895.1|12906.2|12899.2|12901.7|12894.7|0
1658102100000|2022-07-17 23:55:00|12901.4|12894.4|12903.6|12896.6|12904.3|12897.3|12901.4|12894.4|0
1658102400000|2022-07-18 00:00:00|12903.2|12896.2|12906|12899|12906|12899|12900.6|12893.6|0
1658102700000|2022-07-18 00:05:00|12906.3|12899.3|12904.2|12897.2|12908.7|12901.7|12903.9|12896.9|0
1658103000000|2022-07-18 00:10:00|12904.6|12897.6|12886.5|12879.5|12906.1|12899.1|12886.5|12879.5|0
1658103300000|2022-07-18 00:15:00|12886.1|12879.1|12864.5|12859.5|12886.1|12879.1|12858|12853|45
1658103600000|2022-07-18 00:20:00|12864|12859|12867|12862|12867|12862|12857|12852|14
1658103900000|2022-07-18 00:25:00|12866.5|12861.5|12867|12862|12870.5|12865.5|12866.5|12861.5|8
1658104200000|2022-07-18 00:30:00|12869|12864|12857|12852|12873.5|12868.5|12857|12852|42
1658104500000|2022-07-18 00:35:00|12858|12853|12848|12843|12866|12861|12847|12842|20
1658104800000|2022-07-18 00:40:00|12848.5|12843.5|12849|12844|12855|12850|12844|12839|31
1658105100000|2022-07-18 00:45:00|12849.5|12844.5|12845.5|12840.5|12855|12850|12845.5|12840.5|13
1658105400000|2022-07-18 00:50:00|12846|12841|12843.5|12838.5|12851.5|12846.5|12839.5|12834.5|19
1658105700000|2022-07-18 00:55:00|12844|12839|12846.5|12841.5|12851.5|12846.5|12842|12837|12
1658106000000|2022-07-18 01:00:00|12847|12842|12857.5|12852.5|12857.5|12852.5|12847|12842|29
1658106300000|2022-07-18 01:05:00|12858|12853|12856.5|12851.5|12858|12853|12851.5|12846.5|2
1658106600000|2022-07-18 01:10:00|12857|12852|12864|12859|12864|12859|12854|12849|16
1658106900000|2022-07-18 01:15:00|12863.5|12858.5|12877.5|12872.5|12877.5|12872.5|12861.5|12856.5|16
1658107200000|2022-07-18 01:20:00|12877|12872|12884|12879|12886|12881|12870|12865|12
1658107500000|2022-07-18 01:25:00|12884.5|12879.5|12877|12872|12890|12885|12876.5|12871.5|15
1658107800000|2022-07-18 01:30:00|12877.5|12872.5|12877.5|12872.5|12880|12875|12868|12863|8
1658108100000|2022-07-18 01:35:00|12877|12872|12862|12857|12879.5|12874.5|12858|12853|9
1658108400000|2022-07-18 01:40:00|12862.5|12857.5|12866|12861|12868.5|12863.5|12858|12853|6
1658108700000|2022-07-18 01:45:00|12865.5|12860.5|12874|12869|12874.5|12869.5|12863.5|12858.5|7
1658109000000|2022-07-18 01:50:00|12874.5|12869.5|12876.5|12871.5|12882.5|12877.5|12874.5|12869.5|5
1658109300000|2022-07-18 01:55:00|12877|12872|12876.5|12871.5|12878.5|12873.5|12875|12870|2
1658109600000|2022-07-18 02:00:00|12877|12872|12879.5|12874.5|12881.5|12876.5|12876|12871|5
1658109900000|2022-07-18 02:05:00|12879|12874|12878.5|12873.5|12879|12874|12872|12867|3
1658110200000|2022-07-18 02:10:00|12879|12874|12874|12869|12881|12876|12872|12867|0
1658110500000|2022-07-18 02:15:00|12874.5|12869.5|12880.5|12875.5|12882.5|12877.5|12874|12869|0
1658110800000|2022-07-18 02:20:00|12881|12876|12878.5|12873.5|12882.5|12877.5|12878|12873|0
1658111100000|2022-07-18 02:25:00|12878|12873|12871|12866|12880|12875|12870|12865|2
1658111400000|2022-07-18 02:30:00|12871.5|12866.5|12879|12874|12881.5|12876.5|12871|12866|6
1658111700000|2022-07-18 02:35:00|12879.5|12874.5|12882.5|12877.5|12884.5|12879.5|12875|12870|13
1658112000000|2022-07-18 02:40:00|12882|12877|12882.5|12877.5|12886.5|12881.5|12879|12874|8
1658112300000|2022-07-18 02:45:00|12883|12878|12885.5|12880.5|12887|12882|12881|12876|13
1658112600000|2022-07-18 02:50:00|12885|12880|12885.5|12880.5|12887.5|12882.5|12883.5|12878.5|6
1658112900000|2022-07-18 02:55:00|12886|12881|12888.5|12883.5|12889|12884|12886|12881|17
1658113200000|2022-07-18 03:00:00|12889|12884|12896|12891|12897.5|12892.5|12887.5|12882.5|11
1658113500000|2022-07-18 03:05:00|12896.5|12891.5|12906.5|12901.5|12907|12902|12896.5|12891.5|24
1658113800000|2022-07-18 03:10:00|12907|12902|12904|12899|12912.5|12907.5|12902.5|12897.5|25
1658114100000|2022-07-18 03:15:00|12908|12903|12910|12905|12912.5|12907.5|12904|12899|14
1658114400000|2022-07-18 03:20:00|12910.5|12905.5|12914.5|12909.5|12916.5|12911.5|12904|12899|35
1658114700000|2022-07-18 03:25:00|12914|12909|12914|12909|12918.5|12913.5|12909.5|12904.5|13
1658115000000|2022-07-18 03:30:00|12913.5|12908.5|12920.5|12915.5|12921|12916|12913|12908|45
1658115300000|2022-07-18 03:35:00|12921|12916|12915.5|12910.5|12921|12916|12911|12906|11
1658115600000|2022-07-18 03:40:00|12916|12911|12910|12905|12917.5|12912.5|12907|12902|45
1658115900000|2022-07-18 03:45:00|12909.5|12904.5|12910|12905|12913|12908|12908.5|12903.5|9
1658116200000|2022-07-18 03:50:00|12909.5|12904.5|12917|12912|12917.5|12912.5|12909|12904|22
1658116500000|2022-07-18 03:55:00|12917.5|12912.5|12916|12911|12918|12913|12913.5|12908.5|9
1658116800000|2022-07-18 04:00:00|12916.5|12911.5|12919.5|12914.5|12921|12916|12916|12911|20
1658117100000|2022-07-18 04:05:00|12920|12915|12919|12914|12921.5|12916.5|12916.5|12911.5|9
1658117400000|2022-07-18 04:10:00|12918.5|12913.5|12916|12911|12921.5|12916.5|12916|12911|5
1658117700000|2022-07-18 04:15:00|12915.5|12910.5|12918|12913|12919|12914|12915.5|12910.5|3
1658118000000|2022-07-18 04:20:00|12917.5|12912.5|12915.5|12910.5|12917.5|12912.5|12915.5|12910.5|5
1658118300000|2022-07-18 04:25:00|12915|12910|12915.5|12910.5|12915.5|12910.5|12913|12908|2
1658118600000|2022-07-18 04:30:00|12916|12911|12914.5|12909.5|12916.5|12911.5|12912|12907|13
1658118900000|2022-07-18 04:35:00|12915|12910|12924|12919|12924|12919|12914.5|12909.5|19
1658119200000|2022-07-18 04:40:00|12923.5|12918.5|12924|12919|12924|12919|12919.5|12914.5|4
1658119500000|2022-07-18 04:45:00|12924.5|12919.5|12922|12917|12926.5|12921.5|12918.5|12913.5|11
1658119800000|2022-07-18 04:50:00|12922.5|12917.5|12930|12925|12931|12926|12921.5|12916.5|15
1658120100000|2022-07-18 04:55:00|12929.5|12924.5|12934.5|12929.5|12936.5|12931.5|12927|12922|19
1658120400000|2022-07-18 05:00:00|12935|12930|12921.5|12916.5|12936|12931|12920|12915|19
1658120700000|2022-07-18 05:05:00|12922|12917|12922.5|12917.5|12926|12921|12920|12915|10
1658121000000|2022-07-18 05:10:00|12923|12918|12926.5|12921.5|12927|12922|12922.5|12917.5|3
1658121300000|2022-07-18 05:15:00|12927|12922|12926|12921|12932.5|12927.5|12926|12921|35
1658121600000|2022-07-18 05:20:00|12926.5|12921.5|12938.5|12933.5|12938.5|12933.5|12926.5|12921.5|22
1658121900000|2022-07-18 05:25:00|12939|12934|12945.5|12940.5|12946|12941|12936|12931|62
1658122200000|2022-07-18 05:30:00|12945|12940|12946.5|12941.5|12948|12943|12941|12936|61
1658122500000|2022-07-18 05:35:00|12947|12942|12945|12940|12948.5|12943.5|12939|12934|35
1658122800000|2022-07-18 05:40:00|12944.5|12939.5|12947.5|12942.5|12949|12944|12941|12936|28
1658123100000|2022-07-18 05:45:00|12947|12942|12954|12949|12954.5|12949.5|12945.5|12940.5|64
1658123400000|2022-07-18 05:50:00|12953.5|12948.5|12951|12946|12954.5|12949.5|12948.5|12943.5|40
1658123700000|2022-07-18 05:55:00|12950|12945|12954.5|12949.5|12954.5|12949.5|12950|12945|15
1658124000000|2022-07-18 06:00:00|12953.4|12950.6|12957.4|12954.6|12972.9|12970.1|12945.9|12943.1|468
1658124300000|2022-07-18 06:05:00|12956.9|12954.1|12956.4|12953.6|12968.4|12965.6|12950.9|12948.1|200
1658124600000|2022-07-18 06:10:00|12958.4|12955.6|12943.4|12940.6|12958.4|12955.6|12937.9|12935.1|272
1658124900000|2022-07-18 06:15:00|12944.9|12942.1|12953.9|12951.1|12955.4|12952.6|12939.4|12936.6|153
1658125200000|2022-07-18 06:20:00|12954.4|12951.6|12950.4|12947.6|12955.4|12952.6|12947.4|12944.6|69
1658125500000|2022-07-18 06:25:00|12949.9|12947.1|12949.9|12947.1|12950.4|12947.6|12939.9|12937.1|156
1658125800000|2022-07-18 06:30:00|12949.4|12946.6|12945.4|12942.6|12949.4|12946.6|12937.4|12934.6|172
1658126100000|2022-07-18 06:35:00|12945.9|12943.1|12947.4|12944.6|12951.4|12948.6|12941.4|12938.6|177
1658126400000|2022-07-18 06:40:00|12946.9|12944.1|12955.4|12952.6|12959.4|12956.6|12942.4|12939.6|199
1658126700000|2022-07-18 06:45:00|12955.9|12953.1|12962.4|12959.6|12965.9|12963.1|12955.4|12952.6|177
1658127000000|2022-07-18 06:50:00|12961.9|12959.1|12970.4|12967.6|12972.4|12969.6|12955.9|12953.1|248
1658127300000|2022-07-18 06:55:00|12969.9|12967.1|12962.9|12960.1|12978.9|12976.1|12959.9|12957.1|350
1658127600000|2022-07-18 07:00:00|12962.2|12960.8|12913.7|12912.3|12962.2|12960.8|12912.7|12911.3|1956
1658127900000|2022-07-18 07:05:00|12911.7|12910.3|12951.7|12950.3|12957.7|12956.3|12910.7|12909.3|1054
1658128200000|2022-07-18 07:10:00|12952.2|12950.8|12973.7|12972.3|12975.7|12974.3|12947.7|12946.3|969
1658128500000|2022-07-18 07:15:00|12972.7|12971.3|12986.7|12985.3|13001.2|12999.8|12970.2|12968.8|994
1658128800000|2022-07-18 07:20:00|12987.2|12985.8|12974.7|12973.3|12993.7|12992.3|12968.2|12966.8|573
1658129100000|2022-07-18 07:25:00|12974.2|12972.8|12970.7|12969.3|12974.7|12973.3|12950.7|12949.3|445
1658129400000|2022-07-18 07:30:00|12970.2|12968.8|13013.7|13012.3|13022.2|13020.8|12958.7|12957.3|1068
1658129700000|2022-07-18 07:35:00|13014.2|13012.8|13011.7|13010.3|13022.2|13020.8|13006.7|13005.3|562
1658130000000|2022-07-18 07:40:00|13011.8|13010.4|13022.3|13020.9|13027.8|13026.4|13005.8|13004.4|394
1658130300000|2022-07-18 07:45:00|13022.8|13021.4|13008.8|13007.4|13023.8|13022.4|13004.3|13002.9|471
1658130600000|2022-07-18 07:50:00|13006.8|13005.4|12999.3|12997.9|13014.3|13012.9|12996.3|12994.9|394
1658130900000|2022-07-18 07:55:00|12999.8|12998.4|13012.3|13010.9|13012.3|13010.9|12998.8|12997.4|320
1658131200000|2022-07-18 08:00:00|13012.8|13011.4|13012.8|13011.4|13017.8|13016.4|12997.3|12995.9|345
1658131500000|2022-07-18 08:05:00|13013.8|13012.4|13014.3|13012.9|13026.8|13025.4|13010.8|13009.4|388
1658131800000|2022-07-18 08:10:00|13014.8|13013.4|13017.3|13015.9|13017.8|13016.4|13006.8|13005.4|338
1658132100000|2022-07-18 08:15:00|13016.8|13015.4|13009.8|13008.4|13019.8|13018.4|13004.8|13003.4|214
1658132400000|2022-07-18 08:20:00|13009.3|13007.9|13027.3|13025.9|13027.3|13025.9|13006.8|13005.4|320
1658132700000|2022-07-18 08:25:00|13026.8|13025.4|13044.8|13043.4|13049.8|13048.4|13026.8|13025.4|650
1658133000000|2022-07-18 08:30:00|13045.3|13043.9|13060.3|13058.9|13061.8|13060.4|13041.8|13040.4|827
1658133300000|2022-07-18 08:35:00|13060.8|13059.4|13049.8|13048.4|13063.8|13062.4|13041.3|13039.9|456
1658133600000|2022-07-18 08:40:00|13050.3|13048.9|13039.3|13037.9|13054.3|13052.9|13036.8|13035.4|279
1658133900000|2022-07-18 08:45:00|13038.8|13037.4|13049.3|13047.9|13050.3|13048.9|13033.3|13031.9|532
1658134200000|2022-07-18 08:50:00|13049.8|13048.4|13059.3|13057.9|13063.3|13061.9|13044.8|13043.4|536
1658134500000|2022-07-18 08:55:00|13059.8|13058.4|13062.8|13061.4|13066.3|13064.9|13053.3|13051.9|495
1658134800000|2022-07-18 09:00:00|13063.3|13061.9|13051.3|13049.9|13066.8|13065.4|13051.3|13049.9|366
1658135100000|2022-07-18 09:05:00|13051.8|13050.4|13023.3|13021.9|13052.8|13051.4|13020.8|13019.4|653
1658135400000|2022-07-18 09:10:00|13023.8|13022.4|13036.8|13035.4|13041.3|13039.9|13022.3|13020.9|473
1658135700000|2022-07-18 09:15:00|13036.3|13034.9|13042.8|13041.4|13044.8|13043.4|13028.8|13027.4|257
1658136000000|2022-07-18 09:20:00|13043.3|13041.9|13053.8|13052.4|13054.8|13053.4|13041.8|13040.4|171
1658136300000|2022-07-18 09:25:00|13053.3|13051.9|13039.8|13038.4|13054.8|13053.4|13036.3|13034.9|364
1658136600000|2022-07-18 09:30:00|13039.3|13037.9|13035.8|13034.4|13044.3|13042.9|13030.3|13028.9|181
1658136900000|2022-07-18 09:35:00|13036.3|13034.9|13041.8|13040.4|13042.8|13041.4|13029.8|13028.4|192
1658137200000|2022-07-18 09:40:00|13042.3|13040.9|13038.3|13036.9|13042.3|13040.9|13032.8|13031.4|110
1658137500000|2022-07-18 09:45:00|13037.8|13036.4|13017.8|13016.4|13037.8|13036.4|13016.8|13015.4|297
1658137800000|2022-07-18 09:50:00|13017.3|13015.9|13015.3|13013.9|13017.8|13016.4|13012.8|13011.4|425
1658138100000|2022-07-18 09:55:00|13015.8|13014.4|13020.8|13019.4|13022.3|13020.9|13014.3|13012.9|229
1658138400000|2022-07-18 10:00:00|13020.3|13018.9|13020.8|13019.4|13028.3|13026.9|13017.3|13015.9|235
1658138700000|2022-07-18 10:05:00|13020.3|13018.9|13031.8|13030.4|13031.8|13030.4|13018.8|13017.4|113
1658139000000|2022-07-18 10:10:00|13031.3|13029.9|13039.8|13038.4|13039.8|13038.4|13030.3|13028.9|107
1658139300000|2022-07-18 10:15:00|13040.3|13038.9|13037.8|13036.4|13040.8|13039.4|13029.3|13027.9|109
1658139600000|2022-07-18 10:20:00|13037.3|13035.9|13035.8|13034.4|13044.8|13043.4|13032.3|13030.9|221
1658139900000|2022-07-18 10:25:00|13036.3|13034.9|13034.8|13033.4|13038.8|13037.4|13032.3|13030.9|72
1658140200000|2022-07-18 10:30:00|13035.3|13033.9|13037.3|13035.9|13038.3|13036.9|13030.3|13028.9|145
1658140500000|2022-07-18 10:35:00|13037.8|13036.4|13027.8|13026.4|13038.3|13036.9|13021.8|13020.4|247
1658140800000|2022-07-18 10:40:00|13028.3|13026.9|13022.8|13021.4|13029.8|13028.4|13022.3|13020.9|99
1658141100000|2022-07-18 10:45:00|13022.3|13020.9|13026.8|13025.4|13030.8|13029.4|13019.3|13017.9|112
1658141400000|2022-07-18 10:50:00|13027.3|13025.9|13022.3|13020.9|13030.3|13028.9|13021.8|13020.4|89
1658141700000|2022-07-18 10:55:00|13022.8|13021.4|13024.8|13023.4|13031.8|13030.4|13022.8|13021.4|127
1658142000000|2022-07-18 11:00:00|13025.3|13023.9|13023.8|13022.4|13026.3|13024.9|13012.3|13010.9|295
1658142300000|2022-07-18 11:05:00|13023.3|13021.9|13038.8|13037.4|13038.8|13037.4|13022.3|13020.9|345
1658142600000|2022-07-18 11:10:00|13039.8|13038.4|13031.8|13030.4|13042.3|13040.9|13031.8|13030.4|336
1658142900000|2022-07-18 11:15:00|13032.3|13030.9|13042.3|13040.9|13044.3|13042.9|13029.8|13028.4|129
1658143200000|2022-07-18 11:20:00|13042.8|13041.4|13051.8|13050.4|13053.3|13051.9|13040.3|13038.9|188
1658143500000|2022-07-18 11:25:00|13051.3|13049.9|13050.8|13049.4|13051.3|13049.9|13043.3|13041.9|135
1658143800000|2022-07-18 11:30:00|13050.3|13048.9|13049.3|13047.9|13054.3|13052.9|13046.8|13045.4|172
1658144100000|2022-07-18 11:35:00|13048.8|13047.4|13047.8|13046.4|13051.8|13050.4|13046.3|13044.9|169
1658144400000|2022-07-18 11:40:00|13046.8|13045.4|13048.8|13047.4|13049.8|13048.4|13040.8|13039.4|145
1658144700000|2022-07-18 11:45:00|13049.3|13047.9|13053.8|13052.4|13055.8|13054.4|13046.8|13045.4|141
1658145000000|2022-07-18 11:50:00|13054.3|13052.9|13047.3|13045.9|13058.3|13056.9|13045.8|13044.4|96
1658145300000|2022-07-18 11:55:00|13046.8|13045.4|13052|13050.6|13053.8|13052.4|13045.3|13043.9|121
1658145600000|2022-07-18 12:00:00|13053|13051.6|13035.5|13034.1|13057|13055.6|13034|13032.6|561
1658145900000|2022-07-18 12:05:00|13036.5|13035.1|13037|13035.6|13049.5|13048.1|13034|13032.6|300
1658146200000|2022-07-18 12:10:00|13037.5|13036.1|13020|13018.6|13037.5|13036.1|13020|13018.6|364
1658146500000|2022-07-18 12:15:00|13020.5|13019.1|12990.5|12989.1|13022|13020.6|12988.5|12987.1|794
1658146800000|2022-07-18 12:20:00|12990|12988.6|12982|12980.6|12997.5|12996.1|12974.5|12973.1|529
1658147100000|2022-07-18 12:25:00|12981.5|12980.1|12959.5|12958.1|12987|12985.6|12957.5|12956.1|642
1658147400000|2022-07-18 12:30:00|12960|12958.6|12983.5|12982.1|12984.5|12983.1|12957|12955.6|573
1658147700000|2022-07-18 12:35:00|12983|12981.6|12965.7|12964.3|12984|12982.6|12964.7|12963.3|384
1658148000000|2022-07-18 12:40:00|12966.2|12964.8|12975.7|12974.3|12981.7|12980.3|12958.2|12956.8|547
1658148300000|2022-07-18 12:45:00|12975.2|12973.8|12968.2|12966.8|12982.7|12981.3|12958.2|12956.8|514
1658148600000|2022-07-18 12:50:00|12968.7|12967.3|12952.7|12951.3|12969.2|12967.8|12952.2|12950.8|281
1658148900000|2022-07-18 12:55:00|12953.2|12951.8|12968.2|12966.8|12969.7|12968.3|12947.7|12946.3|371
1658149200000|2022-07-18 13:00:00|12968.7|12967.3|12957.7|12956.3|12969.7|12968.3|12955.7|12954.3|398
1658149500000|2022-07-18 13:05:00|12958.2|12956.8|12965.7|12964.3|12970.7|12969.3|12957.7|12956.3|207
1658149800000|2022-07-18 13:10:00|12965.2|12963.8|12963.7|12962.3|12968.7|12967.3|12954.7|12953.3|217
1658150100000|2022-07-18 13:15:00|12963.2|12961.8|12978.7|12977.3|12979.2|12977.8|12963.2|12961.8|226
1658150400000|2022-07-18 13:20:00|12978.2|12976.8|12974.7|12973.3|12978.7|12977.3|12971.2|12969.8|167
1658150700000|2022-07-18 13:25:00|12974.2|12972.8|12972.2|12970.8|12979.2|12977.8|12966.7|12965.3|299
1658151000000|2022-07-18 13:30:00|12971.7|12970.3|12970.7|12969.3|12986.7|12985.3|12967.7|12966.3|680
1658151300000|2022-07-18 13:35:00|12970.2|12968.8|12971.2|12969.8|12980.2|12978.8|12962.2|12960.8|448
1658151600000|2022-07-18 13:40:00|12972.7|12971.3|12984.7|12983.3|12987.7|12986.3|12950.7|12949.3|728
1658151900000|2022-07-18 13:45:00|12984.2|12982.8|12979.2|12977.8|12987.7|12986.3|12970.2|12968.8|482
1658152200000|2022-07-18 13:50:00|12979.7|12978.3|12974.7|12973.3|12983.7|12982.3|12965.2|12963.8|284
1658152500000|2022-07-18 13:55:00|12975.7|12974.3|12966.2|12964.8|12985.2|12983.8|12965.2|12963.8|203
1658152800000|2022-07-18 14:00:00|12967.2|12965.8|12961.7|12960.3|12974.7|12973.3|12957.2|12955.8|429
1658153100000|2022-07-18 14:05:00|12962.2|12960.8|12961.7|12960.3|12967.2|12965.8|12950.7|12949.3|379
1658153400000|2022-07-18 14:10:00|12962.4|12961|12953.4|12952|12963.9|12962.5|12936.4|12935|506
1658153700000|2022-07-18 14:15:00|12954.4|12953|12956.9|12955.5|12966.9|12965.5|12949.9|12948.5|292
1658154000000|2022-07-18 14:20:00|12956.4|12955|12955.9|12954.5|12962.4|12961|12953.9|12952.5|256
1658154300000|2022-07-18 14:25:00|12955.4|12954|12951.4|12950|12956.4|12955|12948.4|12947|358
1658154600000|2022-07-18 14:30:00|12951.9|12950.5|12957.4|12956|12966.4|12965|12949.4|12948|348
1658154900000|2022-07-18 14:35:00|12956.9|12955.5|12948.4|12947|12958.9|12957.5|12943.9|12942.5|373
1658155200000|2022-07-18 14:40:00|12947.9|12946.5|12950.4|12949|12956.9|12955.5|12945.4|12944|213
1658155500000|2022-07-18 14:45:00|12949.9|12948.5|12930.4|12929|12950.4|12949|12925.4|12924|657
1658155800000|2022-07-18 14:50:00|12929.9|12928.5|12938.9|12937.5|12940.9|12939.5|12928.4|12927|418
1658156100000|2022-07-18 14:55:00|12939.4|12938|12949.4|12948|12954.9|12953.5|12936.4|12935|567
1658156400000|2022-07-18 15:00:00|12949.9|12948.5|12949.4|12948|12954.4|12953|12939.4|12938|691
1658156700000|2022-07-18 15:05:00|12949.9|12948.5|12932.4|12931|12951.4|12950|12932.4|12931|509
1658157000000|2022-07-18 15:10:00|12932.9|12931.5|12938.4|12937|12938.4|12937|12924.4|12923|337
1658157300000|2022-07-18 15:15:00|12937.9|12936.5|12930.9|12929.5|12943.4|12942|12924.4|12923|244
1658157600000|2022-07-18 15:20:00|12930.4|12929|12928.4|12927|12937.9|12936.5|12918.9|12917.5|692
1658157900000|2022-07-18 15:25:00|12927.9|12926.5|12938.4|12937|12940.4|12939|12924.9|12923.5|1016
1658158200000|2022-07-18 15:30:00|12939.1|12936.3|12962.1|12959.3|12968.1|12965.3|12939.1|12936.3|1807
1658158500000|2022-07-18 15:35:00|12963.1|12960.3|12970.1|12967.3|12972.6|12969.8|12960.1|12957.3|676
1658158800000|2022-07-18 15:40:00|12971.1|12968.3|12980.6|12977.8|12982.1|12979.3|12970.1|12967.3|311
1658159100000|2022-07-18 15:45:00|12981.1|12978.3|12974.1|12971.3|12981.6|12978.8|12972.6|12969.8|347
1658159400000|2022-07-18 15:50:00|12974.6|12971.8|12976.1|12973.3|12980.1|12977.3|12972.6|12969.8|88
1658159700000|2022-07-18 15:55:00|12976.6|12973.8|12977.1|12974.3|12980.1|12977.3|12973.6|12970.8|111
1658160000000|2022-07-18 16:00:00|12978.1|12975.3|12973.6|12970.8|12978.1|12975.3|12972.1|12969.3|77
1658160300000|2022-07-18 16:05:00|12973.1|12970.3|12974.6|12971.8|12977.1|12974.3|12970.1|12967.3|108
1658160600000|2022-07-18 16:10:00|12975.1|12972.3|12979.1|12976.3|12983.6|12980.8|12973.1|12970.3|96
1658160900000|2022-07-18 16:15:00|12979.6|12976.8|12974.6|12971.8|12980.6|12977.8|12971.1|12968.3|68
1658161200000|2022-07-18 16:20:00|12974.1|12971.3|12974.1|12971.3|12976.6|12973.8|12972.1|12969.3|90
1658161500000|2022-07-18 16:25:00|12973.6|12970.8|12971.6|12968.8|12973.6|12970.8|12969.1|12966.3|66
1658161800000|2022-07-18 16:30:00|12971.1|12968.3|12971.1|12968.3|12972.1|12969.3|12969.1|12966.3|50
1658162100000|2022-07-18 16:35:00|12970.6|12967.8|12974.1|12971.3|12976.6|12973.8|12970.1|12967.3|50
1658162400000|2022-07-18 16:40:00|12974.6|12971.8|12967.1|12964.3|12975.6|12972.8|12967.1|12964.3|75
1658162700000|2022-07-18 16:45:00|12967.6|12964.8|12964.1|12961.3|12968.1|12965.3|12962.1|12959.3|96
1658163000000|2022-07-18 16:50:00|12963.6|12960.8|12956.6|12953.8|12964.6|12961.8|12955.1|12952.3|85
1658163300000|2022-07-18 16:55:00|12956.1|12953.3|12947.6|12944.8|12957.1|12954.3|12946.6|12943.8|129
1658163600000|2022-07-18 17:00:00|12947.1|12944.3|12951.1|12948.3|12952.1|12949.3|12945.1|12942.3|128
1658163900000|2022-07-18 17:05:00|12951.6|12948.8|12949.1|12946.3|12953.1|12950.3|12948.1|12945.3|60
1658164200000|2022-07-18 17:10:00|12948.6|12945.8|12950.1|12947.3|12952.1|12949.3|12945.6|12942.8|71
1658164500000|2022-07-18 17:15:00|12950.6|12947.8|12936.6|12933.8|12951.1|12948.3|12936.1|12933.3|98
1658164800000|2022-07-18 17:20:00|12937.1|12934.3|12941.1|12938.3|12941.6|12938.8|12935.1|12932.3|92
1658165100000|2022-07-18 17:25:00|12941.6|12938.8|12950.1|12947.3|12950.1|12947.3|12940.6|12937.8|81
1658165400000|2022-07-18 17:30:00|12949.6|12946.8|12931.1|12928.3|12950.1|12947.3|12930.6|12927.8|92
1658165700000|2022-07-18 17:35:00|12930.6|12927.8|12920.6|12917.8|12931.1|12928.3|12914.1|12911.3|289
1658166000000|2022-07-18 17:40:00|12920.1|12917.3|12921.6|12918.8|12923.6|12920.8|12917.1|12914.3|132
1658166300000|2022-07-18 17:45:00|12921.1|12918.3|12908.6|12905.8|12923.1|12920.3|12907.6|12904.8|171
1658166600000|2022-07-18 17:50:00|12908.1|12905.3|12917.6|12914.8|12920.6|12917.8|12907.6|12904.8|116
1658166900000|2022-07-18 17:55:00|12918.1|12915.3|12889.6|12886.8|12918.1|12915.3|12885.6|12882.8|398
1658167200000|2022-07-18 18:00:00|12889.1|12886.3|12899.1|12896.3|12900.1|12897.3|12887.1|12884.3|260
1658167500000|2022-07-18 18:05:00|12898.6|12895.8|12898.6|12895.8|12902.1|12899.3|12893.1|12890.3|141
1658167800000|2022-07-18 18:10:00|12898.1|12895.3|12905.1|12902.3|12905.1|12902.3|12892.6|12889.8|110
1658168100000|2022-07-18 18:15:00|12904.6|12901.8|12911.1|12908.3|12916.1|12913.3|12902.1|12899.3|134
1658168400000|2022-07-18 18:20:00|12910.6|12907.8|12904.1|12901.3|12914.6|12911.8|12902.1|12899.3|83
1658168700000|2022-07-18 18:25:00|12903.6|12900.8|12886.1|12883.3|12905.6|12902.8|12885.1|12882.3|208
1658169000000|2022-07-18 18:30:00|12886.6|12883.8|12894.6|12891.8|12895.6|12892.8|12885.1|12882.3|113
1658169300000|2022-07-18 18:35:00|12894.1|12891.3|12907.1|12904.3|12912.1|12909.3|12892.6|12889.8|253
1658169600000|2022-07-18 18:40:00|12906.6|12903.8|12890.1|12887.3|12907.6|12904.8|12887.6|12884.8|218
1658169900000|2022-07-18 18:45:00|12890.6|12887.8|12890.6|12887.8|12893.1|12890.3|12881.6|12878.8|143
1658170200000|2022-07-18 18:50:00|12891.1|12888.3|12879.6|12876.8|12891.6|12888.8|12873.6|12870.8|191
1658170500000|2022-07-18 18:55:00|12879.1|12876.3|12878.1|12875.3|12884.1|12881.3|12875.1|12872.3|142
1658170800000|2022-07-18 19:00:00|12878.6|12875.8|12877.6|12874.8|12883.1|12880.3|12871.1|12868.3|165
1658171100000|2022-07-18 19:05:00|12878.1|12875.3|12891.6|12888.8|12894.6|12891.8|12878.1|12875.3|139
1658171400000|2022-07-18 19:10:00|12892.1|12889.3|12887.6|12884.8|12894.1|12891.3|12880.6|12877.8|76
1658171700000|2022-07-18 19:15:00|12887.1|12884.3|12895.6|12892.8|12896.1|12893.3|12887.1|12884.3|36
1658172000000|2022-07-18 19:20:00|12895.1|12892.3|12886.6|12883.8|12899.1|12896.3|12884.6|12881.8|99
1658172300000|2022-07-18 19:25:00|12887.1|12884.3|12872.6|12869.8|12890.1|12887.3|12872.1|12869.3|151
1658172600000|2022-07-18 19:30:00|12872.1|12869.3|12862.1|12859.3|12872.6|12869.8|12858.1|12855.3|224
1658172900000|2022-07-18 19:35:00|12862.6|12859.8|12857.1|12854.3|12865.1|12862.3|12849.1|12846.3|306
1658173200000|2022-07-18 19:40:00|12856.6|12853.8|12851.6|12848.8|12860.1|12857.3|12849.6|12846.8|177
1658173500000|2022-07-18 19:45:00|12851.1|12848.3|12838.6|12835.8|12851.6|12848.8|12837.1|12834.3|293
1658173800000|2022-07-18 19:50:00|12839.1|12836.3|12867.6|12864.8|12868.1|12865.3|12836.1|12833.3|421
1658174100000|2022-07-18 19:55:00|12867.1|12864.3|12866.6|12863.8|12872.1|12869.3|12857.6|12854.8|181
1658174400000|2022-07-18 20:00:00|12866.1|12863.3|12865.2|12858.2|12885.8|12878.8|12861.3|12854.3|4
1658174700000|2022-07-18 20:05:00|12865.9|12858.9|12875.5|12868.5|12878.6|12871.6|12865.2|12858.2|0
1658175000000|2022-07-18 20:10:00|12875.9|12868.9|12877.3|12870.3|12881.9|12874.9|12874.2|12867.2|0
1658175300000|2022-07-18 20:15:00|12876.6|12869.6|12880|12873|12880.4|12873.4|12875.1|12868.1|0
1658175600000|2022-07-18 20:20:00|12879.6|12872.6|12880.1|12873.1|12883.1|12876.1|12878.6|12871.6|0
1658175900000|2022-07-18 20:25:00|12880.9|12873.9|12879.8|12872.8|12881.9|12874.9|12878.6|12871.6|0
1658176200000|2022-07-18 20:30:00|12879.1|12872.1|12879.5|12872.5|12880.6|12873.6|12878.3|12871.3|0
1658176500000|2022-07-18 20:35:00|12880.2|12873.2|12879.9|12872.9|12882.1|12875.1|12879.1|12872.1|0
1658176800000|2022-07-18 20:40:00|12880.7|12873.7|12878.8|12871.8|12881.4|12874.4|12878.3|12871.3|0
1658177100000|2022-07-18 20:45:00|12879.5|12872.5|12877|12870|12879.5|12872.5|12876.3|12869.3|0
1658177400000|2022-07-18 20:50:00|12877.8|12870.8|12881.8|12874.8|12881.8|12874.8|12877.1|12870.1|0
1658177700000|2022-07-18 20:55:00|12882.5|12875.5|12880.4|12873.4|12882.6|12875.6|12878.1|12871.1|0
1658178000000|2022-07-18 21:00:00|12878.9|12871.9|12879.6|12872.6|12879.6|12872.6|12876.4|12869.4|0
1658178300000|2022-07-18 21:05:00|12879.7|12872.7|12880.2|12873.2|12880.6|12873.6|12879.7|12872.7|0
1658178600000|2022-07-18 21:10:00|12880.4|12873.4|12878.1|12871.1|12880.4|12873.4|12878.1|12871.1|0
1658178900000|2022-07-18 21:15:00|12877.5|12870.5|12874.7|12867.7|12877.5|12870.5|12874.7|12867.7|0
1658179200000|2022-07-18 21:20:00|12874.8|12867.8|12880.7|12873.7|12880.8|12873.8|12874.8|12867.8|0
1658179500000|2022-07-18 21:25:00|12880.1|12873.1|12879.5|12872.5|12880.5|12873.5|12879|12872|0
1658179800000|2022-07-18 21:30:00|12879.7|12872.7|12880|12873|12880|12873|12879.4|12872.4|0
1658180100000|2022-07-18 21:35:00|12879.4|12872.4|12879.2|12872.2|12879.4|12872.4|12878.6|12871.6|0
1658180400000|2022-07-18 21:40:00|12878.8|12871.8|12879.2|12872.2|12879.2|12872.2|12878.8|12871.8|0
1658180700000|2022-07-18 21:45:00|12879.4|12872.4|12880.1|12873.1|12880.1|12873.1|12879.1|12872.1|0
1658181000000|2022-07-18 21:50:00|12880.3|12873.3|12880.1|12873.1|12880.4|12873.4|12879.9|12872.9|0
1658181300000|2022-07-18 21:55:00|12880|12873|12880|12873|12881.2|12874.2|12879.1|12872.1|0
1658181600000|2022-07-18 22:00:00|12876.7|12869.7|12874|12867|12879.7|12872.7|12872.9|12865.9|0
1658181900000|2022-07-18 22:05:00|12874.4|12867.4|12874.5|12867.5|12874.5|12867.5|12872.2|12865.2|0
1658182200000|2022-07-18 22:10:00|12875.3|12868.3|12873.7|12866.7|12879|12872|12873|12866|0
1658182500000|2022-07-18 22:15:00|12874.5|12867.5|12875.8|12868.8|12875.8|12868.8|12869|12862|0
1658182800000|2022-07-18 22:20:00|12877.3|12870.3|12880.4|12873.4|12882.7|12875.7|12875.8|12868.8|0
1658183100000|2022-07-18 22:25:00|12880.8|12873.8|12878.1|12871.1|12881.2|12874.2|12877.4|12870.4|0
1658183400000|2022-07-18 22:30:00|12878.9|12871.9|12878|12871|12878.9|12871.9|12876.5|12869.5|0
1658183700000|2022-07-18 22:35:00|12878.7|12871.7|12888.6|12881.6|12889.7|12882.7|12878.7|12871.7|0
1658184000000|2022-07-18 22:40:00|12888.5|12881.5|12889.3|12882.3|12889.3|12882.3|12887|12880|0
1658184300000|2022-07-18 22:45:00|12888.9|12881.9|12887|12880|12889.3|12882.3|12884.7|12877.7|0
1658184600000|2022-07-18 22:50:00|12887.3|12880.3|12887|12880|12889.1|12882.1|12886.2|12879.2|0
1658184900000|2022-07-18 22:55:00|12887.4|12880.4|12883.8|12876.8|12887.8|12880.8|12883.1|12876.1|0
1658185200000|2022-07-18 23:00:00|12883.9|12876.9|12878.1|12871.1|12886.1|12879.1|12878.1|12871.1|0
1658185500000|2022-07-18 23:05:00|12877.4|12870.4|12878.1|12871.1|12878.1|12871.1|12873.6|12866.6|0
1658185800000|2022-07-18 23:10:00|12878|12871|12877|12870|12880|12873|12875.8|12868.8|0
1658186100000|2022-07-18 23:15:00|12877.8|12870.8|12880.1|12873.1|12881.9|12874.9|12877.4|12870.4|0
1658186400000|2022-07-18 23:20:00|12880.4|12873.4|12881.6|12874.6|12881.6|12874.6|12878.9|12871.9|0
1658186700000|2022-07-18 23:25:00|12880.8|12873.8|12882.5|12875.5|12885.6|12878.6|12880.8|12873.8|0
1658187000000|2022-07-18 23:30:00|12883.3|12876.3|12886.2|12879.2|12886.9|12879.9|12882.4|12875.4|0
1658187300000|2022-07-18 23:35:00|12885.4|12878.4|12893.9|12886.9|12895.5|12888.5|12885|12878|0
1658187600000|2022-07-18 23:40:00|12893.1|12886.1|12897|12890|12897.6|12890.6|12889.3|12882.3|0
1658187900000|2022-07-18 23:45:00|12896.2|12889.2|12888.2|12881.2|12896.6|12889.6|12887.4|12880.4|0
1658188200000|2022-07-18 23:50:00|12887.4|12880.4|12897.4|12890.4|12897.4|12890.4|12886.7|12879.7|0
1658188500000|2022-07-18 23:55:00|12897|12890|12899.7|12892.7|12901.5|12894.5|12896.6|12889.6|0
1658188800000|2022-07-19 00:00:00|12900.4|12893.4|12890.7|12883.7|12903.5|12896.5|12889.3|12882.3|0
1658189100000|2022-07-19 00:05:00|12889.9|12882.9|12886|12879|12889.9|12882.9|12880.7|12873.7|0
1658189400000|2022-07-19 00:10:00|12886.4|12879.4|12887.5|12880.5|12889.8|12882.8|12884.9|12877.9|0
1658189700000|2022-07-19 00:15:00|12887.1|12880.1|12872.2|12867.2|12889.7|12884.7|12870.2|12865.2|35
1658190000000|2022-07-19 00:20:00|12872.7|12867.7|12875.7|12870.7|12877.2|12872.2|12871.2|12866.2|18
1658190300000|2022-07-19 00:25:00|12876.2|12871.2|12876.2|12871.2|12879.7|12874.7|12873.2|12868.2|3
1658190600000|2022-07-19 00:30:00|12876.7|12871.7|12859.2|12854.2|12877.7|12872.7|12853.7|12848.7|15
1658190900000|2022-07-19 00:35:00|12858.7|12853.7|12858.7|12853.7|12860.2|12855.2|12852.2|12847.2|9
1658191200000|2022-07-19 00:40:00|12858.2|12853.2|12864.7|12859.7|12866.7|12861.7|12856.2|12851.2|8
1658191500000|2022-07-19 00:45:00|12864.2|12859.2|12857.7|12852.7|12864.7|12859.7|12857.7|12852.7|0
1658191800000|2022-07-19 00:50:00|12858.2|12853.2|12867.7|12862.7|12867.7|12862.7|12857.2|12852.2|10
1658192100000|2022-07-19 00:55:00|12867.2|12862.2|12870.2|12865.2|12870.2|12865.2|12865.2|12860.2|2
1658192400000|2022-07-19 01:00:00|12869.7|12864.7|12875.7|12870.7|12876.2|12871.2|12863.7|12858.7|5
1658192700000|2022-07-19 01:05:00|12876.2|12871.2|12873.7|12868.7|12880.2|12875.2|12869.7|12864.7|8
1658193000000|2022-07-19 01:10:00|12874.2|12869.2|12878.2|12873.2|12880.7|12875.7|12873.7|12868.7|10
1658193300000|2022-07-19 01:15:00|12878.7|12873.7|12875.2|12870.2|12878.7|12873.7|12873.2|12868.2|5
1658193600000|2022-07-19 01:20:00|12877.7|12872.7|12885.7|12880.7|12887.2|12882.2|12874.7|12869.7|21
1658193900000|2022-07-19 01:25:00|12886.7|12881.7|12887.2|12882.2|12888.2|12883.2|12878.2|12873.2|26
1658194200000|2022-07-19 01:30:00|12886.7|12881.7|12894.7|12889.7|12896.7|12891.7|12884.7|12879.7|21
1658194500000|2022-07-19 01:35:00|12893.7|12888.7|12886.7|12881.7|12894.2|12889.2|12885.7|12880.7|11
1658194800000|2022-07-19 01:40:00|12886.2|12881.2|12883.7|12878.7|12888.7|12883.7|12883.7|12878.7|7
1658195100000|2022-07-19 01:45:00|12882.7|12877.7|12890.7|12885.7|12892.2|12887.2|12875.7|12870.7|20
1658195400000|2022-07-19 01:50:00|12890.2|12885.2|12885.7|12880.7|12891.2|12886.2|12884.2|12879.2|8
1658195700000|2022-07-19 01:55:00|12884.7|12879.7|12869.7|12864.7|12886.7|12881.7|12869.7|12864.7|11
1658196000000|2022-07-19 02:00:00|12870.7|12865.7|12876.2|12871.2|12881.2|12876.2|12870.7|12865.7|11
1658196300000|2022-07-19 02:05:00|12876.7|12871.7|12885.7|12880.7|12887.7|12882.7|12874.7|12869.7|6
1658196600000|2022-07-19 02:10:00|12885.2|12880.2|12884.7|12879.7|12885.7|12880.7|12881.2|12876.2|2
1658196900000|2022-07-19 02:15:00|12884.2|12879.2|12880.7|12875.7|12891.7|12886.7|12879.7|12874.7|11
1658197200000|2022-07-19 02:20:00|12881.2|12876.2|12879.7|12874.7|12884.2|12879.2|12879.2|12874.2|1
1658197500000|2022-07-19 02:25:00|12879.2|12874.2|12884.2|12879.2|12884.2|12879.2|12879.2|12874.2|0
1658197800000|2022-07-19 02:30:00|12883.7|12878.7|12884.2|12879.2|12884.2|12879.2|12881.7|12876.7|1
1658198100000|2022-07-19 02:35:00|12883.7|12878.7|12886.2|12881.2|12887.7|12882.7|12878.7|12873.7|16
1658198400000|2022-07-19 02:40:00|12885.7|12880.7|12879.2|12874.2|12886.2|12881.2|12879.2|12874.2|14
1658198700000|2022-07-19 02:45:00|12878.7|12873.7|12878.2|12873.2|12880.7|12875.7|12876.2|12871.2|4
1658199000000|2022-07-19 02:50:00|12876.7|12871.7|12874.2|12869.2|12880.2|12875.2|12871.2|12866.2|10
1658199300000|2022-07-19 02:55:00|12873.7|12868.7|12876.7|12871.7|12879.2|12874.2|12871.2|12866.2|2
1658199600000|2022-07-19 03:00:00|12876.2|12871.2|12878.2|12873.2|12880.2|12875.2|12876.2|12871.2|1
1658199900000|2022-07-19 03:05:00|12877.7|12872.7|12881.2|12876.2|12883.2|12878.2|12877.2|12872.2|6
1658200200000|2022-07-19 03:10:00|12879.7|12874.7|12876.2|12871.2|12879.7|12874.7|12876.2|12871.2|4
1658200500000|2022-07-19 03:15:00|12876.7|12871.7|12878.7|12873.7|12878.7|12873.7|12875.7|12870.7|0
1658200800000|2022-07-19 03:20:00|12878.2|12873.2|12876.2|12871.2|12878.2|12873.2|12874.2|12869.2|0
1658201100000|2022-07-19 03:25:00|12876.7|12871.7|12875.7|12870.7|12876.7|12871.7|12874.2|12869.2|0
1658201400000|2022-07-19 03:30:00|12874.7|12869.7|12867.7|12862.7|12875.7|12870.7|12867.7|12862.7|0
1658201700000|2022-07-19 03:35:00|12867.2|12862.2|12861.2|12856.2|12870.2|12865.2|12860.7|12855.7|21
1658202000000|2022-07-19 03:40:00|12861.7|12856.7|12859.7|12854.7|12862.7|12857.7|12856.2|12851.2|9
1658202300000|2022-07-19 03:45:00|12860.2|12855.2|12862.7|12857.7|12862.7|12857.7|12859.7|12854.7|4
1658202600000|2022-07-19 03:50:00|12862.2|12857.2|12861.7|12856.7|12865.2|12860.2|12858.7|12853.7|18
1658202900000|2022-07-19 03:55:00|12862.2|12857.2|12864.7|12859.7|12864.7|12859.7|12859.7|12854.7|8
1658203200000|2022-07-19 04:00:00|12864.2|12859.2|12862.7|12857.7|12864.7|12859.7|12862.7|12857.7|0
1658203500000|2022-07-19 04:05:00|12862.2|12857.2|12862.7|12857.7|12863.2|12858.2|12861.7|12856.7|0
1658203800000|2022-07-19 04:10:00|12863.2|12858.2|12863.7|12858.7|12863.7|12858.7|12862.7|12857.7|0
1658204100000|2022-07-19 04:15:00|12864.2|12859.2|12863.7|12858.7|12865.7|12860.7|12862.7|12857.7|8
1658204400000|2022-07-19 04:20:00|12864.2|12859.2|12860.2|12855.2|12864.7|12859.7|12857.7|12852.7|8
1658204700000|2022-07-19 04:25:00|12859.7|12854.7|12864.7|12859.7|12864.7|12859.7|12859.7|12854.7|10
1658205000000|2022-07-19 04:30:00|12864.2|12859.2|12866.7|12861.7|12866.7|12861.7|12860.2|12855.2|12
1658205300000|2022-07-19 04:35:00|12866.2|12861.2|12868.7|12863.7|12869.7|12864.7|12865.7|12860.7|13
1658205600000|2022-07-19 04:40:00|12869.2|12864.2|12865.2|12860.2|12869.2|12864.2|12865.2|12860.2|2
1658205900000|2022-07-19 04:45:00|12864.7|12859.7|12867.7|12862.7|12868.7|12863.7|12864.7|12859.7|1
1658206200000|2022-07-19 04:50:00|12867.2|12862.2|12859.7|12854.7|12869.2|12864.2|12859.7|12854.7|17
1658206500000|2022-07-19 04:55:00|12859.2|12854.2|12851.7|12846.7|12861.2|12856.2|12849.7|12844.7|40
1658206800000|2022-07-19 05:00:00|12851.2|12846.2|12847.2|12842.2|12851.7|12846.7|12845.7|12840.7|29
1658207100000|2022-07-19 05:05:00|12848.7|12843.7|12852.7|12847.7|12854.2|12849.2|12846.7|12841.7|20
1658207400000|2022-07-19 05:10:00|12853.2|12848.2|12858.7|12853.7|12861.7|12856.7|12852.7|12847.7|19
1658207700000|2022-07-19 05:15:00|12858.2|12853.2|12861.7|12856.7|12862.2|12857.2|12855.7|12850.7|34
1658208000000|2022-07-19 05:20:00|12861.2|12856.2|12859.7|12854.7|12861.7|12856.7|12856.2|12851.2|24
1658208300000|2022-07-19 05:25:00|12859.2|12854.2|12863.7|12858.7|12871.2|12866.2|12859.2|12854.2|22
1658208600000|2022-07-19 05:30:00|12861.2|12856.2|12878.2|12873.2|12878.7|12873.7|12861.2|12856.2|52
1658208900000|2022-07-19 05:35:00|12877.7|12872.7|12878.7|12873.7|12884.2|12879.2|12877.7|12872.7|29
1658209200000|2022-07-19 05:40:00|12878.2|12873.2|12877.2|12872.2|12879.7|12874.7|12876.2|12871.2|13
1658209500000|2022-07-19 05:45:00|12877.7|12872.7|12878.7|12873.7|12878.7|12873.7|12874.7|12869.7|1
1658209800000|2022-07-19 05:50:00|12879.2|12874.2|12879.2|12874.2|12881.7|12876.7|12877.7|12872.7|14
1658210100000|2022-07-19 05:55:00|12879.7|12874.7|12875.2|12870.2|12879.7|12874.7|12872.7|12867.7|26
1658210400000|2022-07-19 06:00:00|12874.1|12871.3|12870.1|12867.3|12877.6|12874.8|12863.6|12860.8|231
1658210700000|2022-07-19 06:05:00|12869.6|12866.8|12877.1|12874.3|12880.1|12877.3|12866.6|12863.8|113
1658211000000|2022-07-19 06:10:00|12877.6|12874.8|12875.6|12872.8|12892.1|12889.3|12874.1|12871.3|220
1658211300000|2022-07-19 06:15:00|12876.1|12873.3|12874.6|12871.8|12879.1|12876.3|12872.6|12869.8|95
1658211600000|2022-07-19 06:20:00|12874.1|12871.3|12872.1|12869.3|12878.6|12875.8|12872.1|12869.3|41
1658211900000|2022-07-19 06:25:00|12872.6|12869.8|12872.6|12869.8|12874.1|12871.3|12867.6|12864.8|71
1658212200000|2022-07-19 06:30:00|12872.1|12869.3|12863.1|12860.3|12875.6|12872.8|12859.1|12856.3|159
1658212500000|2022-07-19 06:35:00|12862.6|12859.8|12866.1|12863.3|12867.6|12864.8|12860.6|12857.8|112
1658212800000|2022-07-19 06:40:00|12865.6|12862.8|12871.6|12868.8|12874.1|12871.3|12864.1|12861.3|97
1658213100000|2022-07-19 06:45:00|12872.1|12869.3|12874.1|12871.3|12879.1|12876.3|12871.6|12868.8|98
1658213400000|2022-07-19 06:50:00|12873.6|12870.8|12872.6|12869.8|12880.1|12877.3|12870.1|12867.3|117
1658213700000|2022-07-19 06:55:00|12873.1|12870.3|12867.1|12864.3|12874.1|12871.3|12865.6|12862.8|169
1658214000000|2022-07-19 07:00:00|12868.6|12865.8|12914.9|12913.5|12920.9|12919.5|12842.9|12841.5|1710
1658214300000|2022-07-19 07:05:00|12916.4|12915|12910.9|12909.5|12940.9|12939.5|12908.4|12907|1066
1658214600000|2022-07-19 07:10:00|12910.4|12909|12903.9|12902.5|12924.9|12923.5|12896.9|12895.5|840
1658214900000|2022-07-19 07:15:00|12904.4|12903|12902.4|12901|12920.4|12919|12892.9|12891.5|674
1658215200000|2022-07-19 07:20:00|12901.9|12900.5|12889.9|12888.5|12912.4|12911|12884.4|12883|458
1658215500000|2022-07-19 07:25:00|12889.4|12888|12898.4|12897|12916.9|12915.5|12889.4|12888|1132
1658215800000|2022-07-19 07:30:00|12897.9|12896.5|12865.9|12864.5|12899.4|12898|12860.9|12859.5|742
1658216100000|2022-07-19 07:35:00|12866.4|12865|12869.9|12868.5|12879.9|12878.5|12849.9|12848.5|569
1658216400000|2022-07-19 07:40:00|12869.4|12868|12826.4|12825|12869.4|12868|12823.4|12822|618
1658216700000|2022-07-19 07:45:00|12826.9|12825.5|12864.4|12863|12869.4|12868|12824.9|12823.5|613
1658217000000|2022-07-19 07:50:00|12863.9|12862.5|12842.4|12841|12870.4|12869|12838.4|12837|413
1658217300000|2022-07-19 07:55:00|12841.9|12840.5|12842.4|12841|12848.4|12847|12825.4|12824|506
1658217600000|2022-07-19 08:00:00|12841.9|12840.5|12847.4|12846|12862.4|12861|12836.4|12835|429
1658217900000|2022-07-19 08:05:00|12846.9|12845.5|12867.4|12866|12869.9|12868.5|12837.9|12836.5|593
1658218200000|2022-07-19 08:10:00|12869.4|12868|12853.4|12852|12869.4|12868|12836.4|12835|601
1658218500000|2022-07-19 08:15:00|12853.9|12852.5|12843.4|12842|12857.4|12856|12841.4|12840|237
1658218800000|2022-07-19 08:20:00|12843.9|12842.5|12846.4|12845|12852.9|12851.5|12841.9|12840.5|224
1658219100000|2022-07-19 08:25:00|12846.9|12845.5|12834.9|12833.5|12853.4|12852|12834.9|12833.5|234
1658219400000|2022-07-19 08:30:00|12834.4|12833|12859.4|12858|12860.4|12859|12831.9|12830.5|250
1658219700000|2022-07-19 08:35:00|12859.9|12858.5|12870.4|12869|12880.4|12879|12856.4|12855|336
1658220000000|2022-07-19 08:40:00|12869.9|12868.5|12877.4|12876|12883.9|12882.5|12869.4|12868|270
1658220300000|2022-07-19 08:45:00|12877.9|12876.5|12875.9|12874.5|12880.9|12879.5|12869.9|12868.5|237
1658220600000|2022-07-19 08:50:00|12875.4|12874|12876.4|12875|12878.9|12877.5|12867.4|12866|173
1658220900000|2022-07-19 08:55:00|12876.9|12875.5|12894.4|12893|12900.9|12899.5|12876.9|12875.5|418
1658221200000|2022-07-19 09:00:00|12894.9|12893.5|12904.4|12903|12911.4|12910|12891.9|12890.5|442
1658221500000|2022-07-19 09:05:00|12903.9|12902.5|12904.9|12903.5|12916.9|12915.5|12899.9|12898.5|482
1658221800000|2022-07-19 09:10:00|12905.4|12904|12919.4|12918|12925.4|12924|12897.4|12896|489
1658222100000|2022-07-19 09:15:00|12921.4|12920|12907.4|12906|12924.4|12923|12903.9|12902.5|305
1658222400000|2022-07-19 09:20:00|12907.9|12906.5|12941.4|12940|12944.9|12943.5|12907.9|12906.5|716
1658222700000|2022-07-19 09:25:00|12941.9|12940.5|12940.9|12939.5|12942.9|12941.5|12930.4|12929|222
1658223000000|2022-07-19 09:30:00|12940.4|12939|12942.9|12941.5|12949.9|12948.5|12937.4|12936|297
1658223300000|2022-07-19 09:35:00|12943.4|12942|12945.4|12944|12947.9|12946.5|12939.4|12938|219
1658223600000|2022-07-19 09:40:00|12945.9|12944.5|12946.9|12945.5|12951.9|12950.5|12944.4|12943|411
1658223900000|2022-07-19 09:45:00|12947.4|12946|12945.4|12944|12952.9|12951.5|12933.4|12932|332
1658224200000|2022-07-19 09:50:00|12945.9|12944.5|12949.9|12948.5|12955.4|12954|12944.4|12943|307
1658224500000|2022-07-19 09:55:00|12950.4|12949|12929.9|12928.5|12950.4|12949|12928.9|12927.5|353
1658224800000|2022-07-19 10:00:00|12928.9|12927.5|12941.9|12940.5|12943.9|12942.5|12925.9|12924.5|388
1658225100000|2022-07-19 10:05:00|12942.4|12941|12961.4|12960|12962.4|12961|12941.4|12940|345
1658225400000|2022-07-19 10:10:00|12961.9|12960.5|12967.4|12966|12970.4|12969|12954.9|12953.5|432
1658225700000|2022-07-19 10:15:00|12966.9|12965.5|12948.4|12947|12966.9|12965.5|12948.4|12947|269
1658226000000|2022-07-19 10:20:00|12947.9|12946.5|12960.4|12959|12962.9|12961.5|12947.9|12946.5|132
1658226300000|2022-07-19 10:25:00|12960.9|12959.5|12959.4|12958|12967.4|12966|12946.4|12945|381
1658226600000|2022-07-19 10:30:00|12959.9|12958.5|12978.4|12977|12981.9|12980.5|12958.9|12957.5|349
1658226900000|2022-07-19 10:35:00|12978.9|12977.5|12981.4|12980|12982.9|12981.5|12972.4|12971|252
1658227200000|2022-07-19 10:40:00|12980.9|12979.5|12978.9|12977.5|12981.9|12980.5|12976.9|12975.5|158
1658227500000|2022-07-19 10:45:00|12978.4|12977|12970.9|12969.5|12982.9|12981.5|12970.9|12969.5|188
1658227800000|2022-07-19 10:50:00|12971.4|12970|12979.4|12978|12985.4|12984|12969.9|12968.5|663
1658228100000|2022-07-19 10:55:00|12979.9|12978.5|12970.9|12969.5|12980.9|12979.5|12968.9|12967.5|411
1658228400000|2022-07-19 11:00:00|12970.4|12969|12961.4|12960|12971.9|12970.5|12956.4|12955|217
1658228700000|2022-07-19 11:05:00|12961.9|12960.5|12959.4|12958|12967.4|12966|12956.9|12955.5|146
1658229000000|2022-07-19 11:10:00|12958.9|12957.5|12971.9|12970.5|12972.9|12971.5|12958.4|12957|111
1658229300000|2022-07-19 11:15:00|12971.4|12970|12954.9|12953.5|12973.9|12972.5|12954.9|12953.5|113
1658229600000|2022-07-19 11:20:00|12954.4|12953|12962.9|12961.5|12962.9|12961.5|12950.4|12949|251
1658229900000|2022-07-19 11:25:00|12962.4|12961|12976.9|12975.5|12981.9|12980.5|12961.4|12960|369
1658230200000|2022-07-19 11:30:00|12976.4|12975|12969.4|12968|12980.4|12979|12965.4|12964|184
1658230500000|2022-07-19 11:35:00|12969.9|12968.5|12968.9|12967.5|12973.4|12972|12963.9|12962.5|100
1658230800000|2022-07-19 11:40:00|12969|12967.6|12955|12953.6|12970.5|12969.1|12951|12949.6|277
1658231100000|2022-07-19 11:45:00|12955.5|12954.1|12958.5|12957.1|12959.5|12958.1|12951|12949.6|155
1658231400000|2022-07-19 11:50:00|12959|12957.6|12975|12973.6|12977|12975.6|12959|12957.6|201
1658231700000|2022-07-19 11:55:00|12974.5|12973.1|12976.5|12975.1|12979|12977.6|12971|12969.6|97
1658232000000|2022-07-19 12:00:00|12976|12974.6|12979|12977.6|12984.5|12983.1|12974|12972.6|216
1658232300000|2022-07-19 12:05:00|12978.5|12977.1|12974.5|12973.1|12982|12980.6|12974|12972.6|147
1658232600000|2022-07-19 12:10:00|12974|12972.6|12978|12976.6|12979|12977.6|12969|12967.6|193
1658232900000|2022-07-19 12:15:00|12978.5|12977.1|12968|12966.6|12982|12980.6|12967.5|12966.1|200
1658233200000|2022-07-19 12:20:00|12968.5|12967.1|12975|12973.6|12978|12976.6|12967.5|12966.1|206
1658233500000|2022-07-19 12:25:00|12974.5|12973.1|12972.5|12971.1|12979|12977.6|12971|12969.6|170
1658233800000|2022-07-19 12:30:00|12973.5|12972.1|12983|12981.6|12987.5|12986.1|12971|12969.6|289
1658234100000|2022-07-19 12:35:00|12983.5|12982.1|12987.5|12986.1|12993.5|12992.1|12978|12976.6|265
1658234400000|2022-07-19 12:40:00|12988|12986.6|13010|13008.6|13010|13008.6|12985|12983.6|386
1658234700000|2022-07-19 12:45:00|13012.5|13011.1|13017.5|13016.1|13018.5|13017.1|13006|13004.6|785
1658235000000|2022-07-19 12:50:00|13018|13016.6|13035.5|13034.1|13035.5|13034.1|13016|13014.6|522
1658235300000|2022-07-19 12:55:00|13035|13033.6|13031.5|13030.1|13036|13034.6|13027.5|13026.1|423
1658235600000|2022-07-19 13:00:00|13032.5|13031.1|13026|13024.6|13035.5|13034.1|13020|13018.6|511
1658235900000|2022-07-19 13:05:00|13026.5|13025.1|13040.5|13039.1|13045.5|13044.1|13023|13021.6|599
1658236200000|2022-07-19 13:10:00|13041|13039.6|13032.5|13031.1|13045|13043.6|13031|13029.6|295
1658236500000|2022-07-19 13:15:00|13032|13030.6|13042.5|13041.1|13046.5|13045.1|13032|13030.6|300
1658236800000|2022-07-19 13:20:00|13043|13041.6|13056|13054.6|13060.5|13059.1|13043|13041.6|438
1658237100000|2022-07-19 13:25:00|13055.5|13054.1|13052|13050.6|13063|13061.6|13050.5|13049.1|484
1658237400000|2022-07-19 13:30:00|13050.5|13049.1|13057|13055.6|13061.5|13060.1|13042|13040.6|799
1658237700000|2022-07-19 13:35:00|13056.5|13055.1|13070|13068.6|13078|13076.6|13051|13049.6|791
1658238000000|2022-07-19 13:40:00|13070.5|13069.1|13066|13064.6|13078|13076.6|13060.5|13059.1|514
1658238300000|2022-07-19 13:45:00|13066.5|13065.1|13061.5|13060.1|13071.5|13070.1|13044|13042.6|737
1658238600000|2022-07-19 13:50:00|13061|13059.6|13071.5|13070.1|13077.5|13076.1|13060.5|13059.1|486
1658238900000|2022-07-19 13:55:00|13071|13069.6|13101|13099.6|13101.5|13100.1|13068|13066.6|617
1658239200000|2022-07-19 14:00:00|13102|13100.6|13095.5|13094.1|13106.5|13105.1|13094.5|13093.1|631
1658239500000|2022-07-19 14:05:00|13096|13094.6|13088|13086.6|13096|13094.6|13075.5|13074.1|690
1658239800000|2022-07-19 14:10:00|13089|13087.6|13168.3|13166.9|13178.8|13177.4|13083|13081.6|3425
1658240100000|2022-07-19 14:15:00|13169.3|13167.9|13292.3|13290.9|13296.8|13295.4|13165.8|13164.4|3317
1658240400000|2022-07-19 14:20:00|13291.8|13290.4|13288.8|13287.4|13364.3|13362.9|13276.8|13275.4|3052
1658240700000|2022-07-19 14:25:00|13288.3|13286.9|13279.3|13277.9|13306.8|13305.4|13278.3|13276.9|1885
1658241000000|2022-07-19 14:30:00|13282.8|13281.4|13253.3|13251.9|13295.8|13294.4|13250.3|13248.9|1553
1658241300000|2022-07-19 14:35:00|13253.8|13252.4|13249.3|13247.9|13268.3|13266.9|13239.3|13237.9|1173
1658241600000|2022-07-19 14:40:00|13249.8|13248.4|13266.3|13264.9|13266.3|13264.9|13240.3|13238.9|753
1658241900000|2022-07-19 14:45:00|13267.8|13266.4|13293.8|13292.4|13297.3|13295.9|13267.8|13266.4|749
1658242200000|2022-07-19 14:50:00|13292.3|13290.9|13295.8|13294.4|13306.3|13304.9|13285.8|13284.4|761
1658242500000|2022-07-19 14:55:00|13296.3|13294.9|13288.3|13286.9|13299.3|13297.9|13275.8|13274.4|644
1658242800000|2022-07-19 15:00:00|13288.8|13287.4|13315.8|13314.4|13319.3|13317.9|13288.3|13286.9|816
1658243100000|2022-07-19 15:05:00|13316.3|13314.9|13309.8|13308.4|13326.8|13325.4|13304.8|13303.4|817
1658243400000|2022-07-19 15:10:00|13310.3|13308.9|13308.3|13306.9|13315.8|13314.4|13298.3|13296.9|686
1658243700000|2022-07-19 15:15:00|13308.8|13307.4|13299.3|13297.9|13313.3|13311.9|13297.8|13296.4|629
1658244000000|2022-07-19 15:20:00|13298.8|13297.4|13309.3|13307.9|13310.8|13309.4|13296.8|13295.4|964
1658244300000|2022-07-19 15:25:00|13310.3|13308.9|13314.3|13312.9|13321.8|13320.4|13304.8|13303.4|1397
1658244600000|2022-07-19 15:30:00|13314.8|13313.4|13313|13310.2|13335.5|13332.7|13310.5|13307.7|1623
1658244900000|2022-07-19 15:35:00|13311.5|13308.7|13291.5|13288.7|13320|13317.2|13290|13287.2|981
1658245200000|2022-07-19 15:40:00|13292|13289.2|13280.5|13277.7|13292|13289.2|13275.5|13272.7|360
1658245500000|2022-07-19 15:45:00|13281|13278.2|13285|13282.2|13293.5|13290.7|13279.5|13276.7|307
1658245800000|2022-07-19 15:50:00|13284.5|13281.7|13293.5|13290.7|13293.5|13290.7|13282.5|13279.7|325
1658246100000|2022-07-19 15:55:00|13294|13291.2|13294|13291.2|13296|13293.2|13286|13283.2|391
1658246400000|2022-07-19 16:00:00|13294.5|13291.7|13285|13282.2|13295.5|13292.7|13283|13280.2|163
1658246700000|2022-07-19 16:05:00|13284.5|13281.7|13267|13264.2|13284.5|13281.7|13265|13262.2|314
1658247000000|2022-07-19 16:10:00|13267.5|13264.7|13262|13259.2|13271|13268.2|13260|13257.2|214
1658247300000|2022-07-19 16:15:00|13262.5|13259.7|13267|13264.2|13269.5|13266.7|13260.5|13257.7|93
1658247600000|2022-07-19 16:20:00|13266.5|13263.7|13279|13276.2|13279.5|13276.7|13265.5|13262.7|143
1658247900000|2022-07-19 16:25:00|13278.5|13275.7|13277.5|13274.7|13279.5|13276.7|13276|13273.2|89
1658248200000|2022-07-19 16:30:00|13278|13275.2|13286.5|13283.7|13289|13286.2|13275.5|13272.7|181
1658248500000|2022-07-19 16:35:00|13287|13284.2|13279.5|13276.7|13287.5|13284.7|13276.5|13273.7|93
1658248800000|2022-07-19 16:40:00|13278.5|13275.7|13284.5|13281.7|13286.5|13283.7|13278|13275.2|60
1658249100000|2022-07-19 16:45:00|13284|13281.2|13286|13283.2|13291|13288.2|13283.5|13280.7|97
1658249400000|2022-07-19 16:50:00|13285.5|13282.7|13278.5|13275.7|13287.5|13284.7|13278.5|13275.7|85
1658249700000|2022-07-19 16:55:00|13277.5|13274.7|13284|13281.2|13287.5|13284.7|13276|13273.2|92
1658250000000|2022-07-19 17:00:00|13283.5|13280.7|13280.5|13277.7|13285.5|13282.7|13279|13276.2|101
1658250300000|2022-07-19 17:05:00|13280|13277.2|13269|13266.2|13281|13278.2|13263.5|13260.7|171
1658250600000|2022-07-19 17:10:00|13269.5|13266.7|13272.5|13269.7|13279.5|13276.7|13269|13266.2|76
1658250900000|2022-07-19 17:15:00|13272|13269.2|13269|13266.2|13276.5|13273.7|13268|13265.2|28
1658251200000|2022-07-19 17:20:00|13269.5|13266.7|13266|13263.2|13271|13268.2|13260.5|13257.7|98
1658251500000|2022-07-19 17:25:00|13266.5|13263.7|13274|13271.2|13274|13271.2|13263.5|13260.7|111
1658251800000|2022-07-19 17:30:00|13274.5|13271.7|13284|13281.2|13284.5|13281.7|13274.5|13271.7|82
1658252100000|2022-07-19 17:35:00|13283.5|13280.7|13297|13294.2|13297.5|13294.7|13282|13279.2|97
1658252400000|2022-07-19 17:40:00|13297.5|13294.7|13305|13302.2|13306|13303.2|13294|13291.2|150
1658252700000|2022-07-19 17:45:00|13305.5|13302.7|13306.5|13303.7|13307|13304.2|13300.5|13297.7|93
1658253000000|2022-07-19 17:50:00|13306|13303.2|13301|13298.2|13307.5|13304.7|13296.5|13293.7|97
1658253300000|2022-07-19 17:55:00|13300.5|13297.7|13304.5|13301.7|13307|13304.2|13298|13295.2|56
1658253600000|2022-07-19 18:00:00|13305|13302.2|13314|13311.2|13315|13312.2|13303|13300.2|146
1658253900000|2022-07-19 18:05:00|13314.5|13311.7|13318|13315.2|13321|13318.2|13310|13307.2|146
1658254200000|2022-07-19 18:10:00|13317.5|13314.7|13310|13307.2|13318.5|13315.7|13308.5|13305.7|89
1658254500000|2022-07-19 18:15:00|13310.5|13307.7|13315|13312.2|13315.5|13312.7|13304.5|13301.7|109
1658254800000|2022-07-19 18:20:00|13315.5|13312.7|13312.5|13309.7|13316.5|13313.7|13307|13304.2|93
1658255100000|2022-07-19 18:25:00|13312|13309.2|13295.5|13292.7|13312.5|13309.7|13294.5|13291.7|99
1658255400000|2022-07-19 18:30:00|13296|13293.2|13303.5|13300.7|13307.5|13304.7|13296|13293.2|55
1658255700000|2022-07-19 18:35:00|13304|13301.2|13301.5|13298.7|13306.5|13303.7|13299.5|13296.7|56
1658256000000|2022-07-19 18:40:00|13301|13298.2|13306|13303.2|13309|13306.2|13298.5|13295.7|59
1658256300000|2022-07-19 18:45:00|13306.5|13303.7|13299.5|13296.7|13306.5|13303.7|13293.5|13290.7|87
1658256600000|2022-07-19 18:50:00|13299|13296.2|13307.5|13304.7|13308|13305.2|13293.5|13290.7|48
1658256900000|2022-07-19 18:55:00|13308|13305.2|13310|13307.2|13311|13308.2|13305|13302.2|34
1658257200000|2022-07-19 19:00:00|13309.5|13306.7|13307|13304.2|13310|13307.2|13298.5|13295.7|125
1658257500000|2022-07-19 19:05:00|13306.5|13303.7|13321.5|13318.7|13322|13319.2|13306|13303.2|82
1658257800000|2022-07-19 19:10:00|13321|13318.2|13311|13308.2|13322|13319.2|13310|13307.2|58
1658258100000|2022-07-19 19:15:00|13311.5|13308.7|13310.5|13307.7|13314|13311.2|13307.5|13304.7|34
1658258400000|2022-07-19 19:20:00|13310|13307.2|13302|13299.2|13310|13307.2|13299.5|13296.7|86
1658258700000|2022-07-19 19:25:00|13302.5|13299.7|13306.5|13303.7|13310|13307.2|13301.5|13298.7|80
1658259000000|2022-07-19 19:30:00|13306|13303.2|13299|13296.2|13310.5|13307.7|13298.5|13295.7|122
1658259300000|2022-07-19 19:35:00|13299.5|13296.7|13311.5|13308.7|13315|13312.2|13299|13296.2|158
1658259600000|2022-07-19 19:40:00|13311|13308.2|13326.5|13323.7|13326.5|13323.7|13311|13308.2|124
1658259900000|2022-07-19 19:45:00|13326|13323.2|13321|13318.2|13329|13326.2|13319.5|13316.7|199
1658260200000|2022-07-19 19:50:00|13321.5|13318.7|13333|13330.2|13336|13333.2|13316.5|13313.7|355
1658260500000|2022-07-19 19:55:00|13334|13331.2|13329|13326.2|13348|13345.2|13319.5|13316.7|394
1658260800000|2022-07-19 20:00:00|13328.5|13325.7|13346|13339|13348.3|13341.3|13328.5|13324.1|102
1658261100000|2022-07-19 20:05:00|13345.2|13338.2|13356.8|13349.8|13358.3|13351.3|13343.6|13336.6|0
1658261400000|2022-07-19 20:10:00|13356.1|13349.1|13362.4|13355.4|13363.2|13356.2|13353.7|13346.7|0
1658261700000|2022-07-19 20:15:00|13363.2|13356.2|13371.4|13364.4|13373.7|13366.7|13362.4|13355.4|0
1658262000000|2022-07-19 20:20:00|13371|13364|13374.3|13367.3|13377|13370|13371|13364|0
1658262300000|2022-07-19 20:25:00|13374.7|13367.7|13374|13367|13376.9|13369.9|13371.5|13364.5|0
1658262600000|2022-07-19 20:30:00|13373.6|13366.6|13368.4|13361.4|13374.3|13367.3|13367.8|13360.8|0
1658262900000|2022-07-19 20:35:00|13367.6|13360.6|13365.4|13358.4|13368.5|13361.5|13364.1|13357.1|0
1658263200000|2022-07-19 20:40:00|13366.1|13359.1|13366.1|13359.1|13368.5|13361.5|13363.1|13356.1|0
1658263500000|2022-07-19 20:45:00|13365.7|13358.7|13364.9|13357.9|13366.1|13359.1|13361.9|13354.9|0
1658263800000|2022-07-19 20:50:00|13364.1|13357.1|13364|13357|13365.6|13358.6|13363.3|13356.3|0
1658264100000|2022-07-19 20:55:00|13363.6|13356.6|13364.3|13357.3|13366.3|13359.3|13362.5|13355.5|0
1658264400000|2022-07-19 21:00:00|13364.2|13357.2|13364.1|13357.1|13364.7|13357.7|13363|13356|0
1658264700000|2022-07-19 21:05:00|13363.9|13356.9|13364.5|13357.5|13364.8|13357.8|13363.9|13356.9|0
1658265000000|2022-07-19 21:10:00|13364.6|13357.6|13365.9|13358.9|13366.7|13359.7|13364.6|13357.6|0
1658265300000|2022-07-19 21:15:00|13366.2|13359.2|13368.1|13361.1|13368.6|13361.6|13366.2|13359.2|0
1658265600000|2022-07-19 21:20:00|13368.2|13361.2|13369.1|13362.1|13370|13363|13368.2|13361.2|0
1658265900000|2022-07-19 21:25:00|13369.3|13362.3|13370.2|13363.2|13370.4|13363.4|13369.3|13362.3|0
1658266200000|2022-07-19 21:30:00|13368.2|13361.2|13365.9|13358.9|13368.2|13361.2|13364.8|13357.8|0
1658266500000|2022-07-19 21:35:00|13365.8|13358.8|13364.4|13357.4|13366.3|13359.3|13363.3|13356.3|0
1658266800000|2022-07-19 21:40:00|13364.3|13357.3|13364.7|13357.7|13364.7|13357.7|13363.6|13356.6|0
1658267100000|2022-07-19 21:45:00|13364.4|13357.4|13364.4|13357.4|13364.8|13357.8|13363.5|13356.5|0
1658267400000|2022-07-19 21:50:00|13364.5|13357.5|13364.9|13357.9|13364.9|13357.9|13364.4|13357.4|0
1658267700000|2022-07-19 21:55:00|13364.7|13357.7|13364.8|13357.8|13364.9|13357.9|13364.1|13357.1|0
1658268000000|2022-07-19 22:00:00|13363.6|13356.6|13351.1|13344.1|13366.7|13359.7|13350.4|13343.4|0
1658268300000|2022-07-19 22:05:00|13351.5|13344.5|13354.1|13347.1|13356.4|13349.4|13350|13343|0
1658268600000|2022-07-19 22:10:00|13354.9|13347.9|13354.9|13347.9|13356.4|13349.4|13353.3|13346.3|0
1658268900000|2022-07-19 22:15:00|13355.3|13348.3|13356.5|13349.5|13356.5|13349.5|13354.1|13347.1|0
1658269200000|2022-07-19 22:20:00|13357.2|13350.2|13351.1|13344.1|13357.2|13350.2|13350.9|13343.9|0
1658269500000|2022-07-19 22:25:00|13350.7|13343.7|13349.5|13342.5|13351.7|13344.7|13349.4|13342.4|0
1658269800000|2022-07-19 22:30:00|13349.8|13342.8|13345.7|13338.7|13349.8|13342.8|13344.5|13337.5|0
1658270100000|2022-07-19 22:35:00|13346.4|13339.4|13348.4|13341.4|13349.3|13342.3|13345.5|13338.5|0
1658270400000|2022-07-19 22:40:00|13348.8|13341.8|13346.5|13339.5|13348.8|13341.8|13345|13338|0
1658270700000|2022-07-19 22:45:00|13346.1|13339.1|13349.1|13342.1|13349.1|13342.1|13345.7|13338.7|0
1658271000000|2022-07-19 22:50:00|13349.3|13342.3|13349.5|13342.5|13352.5|13345.5|13349|13342|0
1658271300000|2022-07-19 22:55:00|13350.3|13343.3|13357.4|13350.4|13357.4|13350.4|13350.3|13343.3|0
1658271600000|2022-07-19 23:00:00|13358.1|13351.1|13355.4|13348.4|13360.8|13353.8|13353.8|13346.8|0
1658271900000|2022-07-19 23:05:00|13355.8|13348.8|13357.6|13350.6|13358.3|13351.3|13353.1|13346.1|0
1658272200000|2022-07-19 23:10:00|13357.5|13350.5|13357.1|13350.1|13357.9|13350.9|13355.5|13348.5|0
1658272500000|2022-07-19 23:15:00|13356.3|13349.3|13354.4|13347.4|13357.1|13350.1|13354|13347|0
1658272800000|2022-07-19 23:20:00|13354.8|13347.8|13349.2|13342.2|13354.8|13347.8|13347.3|13340.3|0
1658273100000|2022-07-19 23:25:00|13348.8|13341.8|13351.1|13344.1|13351.1|13344.1|13348|13341|0
1658273400000|2022-07-19 23:30:00|13351.9|13344.9|13350.3|13343.3|13352.6|13345.6|13349.5|13342.5|0
1658273700000|2022-07-19 23:35:00|13349.5|13342.5|13347.4|13340.4|13350.4|13343.4|13346.6|13339.6|0
1658274000000|2022-07-19 23:40:00|13346.6|13339.6|13346.4|13339.4|13349.5|13342.5|13346|13339|0
1658274300000|2022-07-19 23:45:00|13346.8|13339.8|13350.4|13343.4|13350.4|13343.4|13345.2|13338.2|0
1658274600000|2022-07-19 23:50:00|13350.7|13343.7|13352.6|13345.6|13354.2|13347.2|13350.4|13343.4|0
1658274900000|2022-07-19 23:55:00|13353|13346|13351.9|13344.9|13355|13348|13351.9|13344.9|0
1658275200000|2022-07-20 00:00:00|13351.2|13344.2|13343.9|13336.9|13352|13345|13340.8|13333.8|0
1658275500000|2022-07-20 00:05:00|13343.5|13336.5|13345.4|13338.4|13347.7|13340.7|13341.9|13334.9|0
1658275800000|2022-07-20 00:10:00|13345.8|13338.8|13347|13340|13347|13340|13341.6|13334.6|0
1658276100000|2022-07-20 00:15:00|13347.7|13340.7|13368.6|13363.6|13369.6|13364.6|13345.1|13340|115
1658276400000|2022-07-20 00:20:00|13369.1|13364.1|13401.1|13396.1|13407.6|13402.6|13364.6|13359.6|147
1658276700000|2022-07-20 00:25:00|13401.6|13396.6|13435.6|13430.6|13449.1|13444.1|13401.6|13396.6|174
1658277000000|2022-07-20 00:30:00|13436.1|13431.1|13417.1|13412.1|13450.1|13445.1|13415.1|13410.1|177
1658277300000|2022-07-20 00:35:00|13416.6|13411.6|13402.1|13397.1|13416.6|13411.6|13401.6|13396.6|51
1658277600000|2022-07-20 00:40:00|13401.6|13396.6|13394.1|13389.1|13404.1|13399.1|13394.1|13389.1|42
1658277900000|2022-07-20 00:45:00|13393.6|13388.6|13394.6|13389.6|13399.6|13394.6|13389.6|13384.6|20
1658278200000|2022-07-20 00:50:00|13395.1|13390.1|13391.6|13386.6|13397.1|13392.1|13384.6|13379.6|26
1658278500000|2022-07-20 00:55:00|13391.1|13386.1|13397.6|13392.6|13399.1|13394.1|13390.6|13385.6|19
1658278800000|2022-07-20 01:00:00|13397.1|13392.1|13388.1|13383.1|13399.1|13394.1|13385.1|13380.1|18
1658279100000|2022-07-20 01:05:00|13387.6|13382.6|13390.6|13385.6|13394.6|13389.6|13387.6|13382.6|27
1658279400000|2022-07-20 01:10:00|13393.1|13388.1|13392.6|13387.6|13397.1|13392.1|13391.6|13386.6|32
1658279700000|2022-07-20 01:15:00|13393.1|13388.1|13394.1|13389.1|13398.1|13393.1|13389.6|13384.6|29
1658280000000|2022-07-20 01:20:00|13394.6|13389.6|13387.1|13382.1|13399.1|13394.1|13384.1|13379.1|21
1658280300000|2022-07-20 01:25:00|13386.6|13381.6|13395.1|13390.1|13395.6|13390.6|13386.6|13381.6|30
1658280600000|2022-07-20 01:30:00|13395.6|13390.6|13404.6|13399.6|13405.1|13400.1|13395.1|13390.1|15
1658280900000|2022-07-20 01:35:00|13405.1|13400.1|13412.6|13407.6|13415.6|13410.6|13400.6|13395.6|8
1658281200000|2022-07-20 01:40:00|13412.1|13407.1|13409.6|13404.6|13413.1|13408.1|13405.1|13400.1|17
1658281500000|2022-07-20 01:45:00|13409.1|13404.1|13403.1|13398.1|13409.6|13404.6|13398.1|13393.1|28
1658281800000|2022-07-20 01:50:00|13403.6|13398.6|13415.6|13410.6|13420.6|13415.6|13403.6|13398.6|12
1658282100000|2022-07-20 01:55:00|13416.1|13411.1|13415.1|13410.1|13422.6|13417.6|13413.6|13408.6|29
1658282400000|2022-07-20 02:00:00|13414.6|13409.6|13415.6|13410.6|13417.6|13412.6|13409.1|13404.1|18
1658282700000|2022-07-20 02:05:00|13416.1|13411.1|13414.1|13409.1|13419.1|13414.1|13411.6|13406.6|2
1658283000000|2022-07-20 02:10:00|13414.6|13409.6|13412.1|13407.1|13419.1|13414.1|13412.1|13407.1|2
1658283300000|2022-07-20 02:15:00|13412.6|13407.6|13404.1|13399.1|13416.6|13411.6|13404.1|13399.1|31
1658283600000|2022-07-20 02:20:00|13403.1|13398.1|13404.6|13399.6|13407.1|13402.1|13401.6|13396.6|15
1658283900000|2022-07-20 02:25:00|13403.6|13398.6|13405.1|13400.1|13407.6|13402.6|13403.1|13398.1|8
1658284200000|2022-07-20 02:30:00|13405.6|13400.6|13422.6|13417.6|13423.6|13418.6|13405.1|13400.1|12
1658284500000|2022-07-20 02:35:00|13423.1|13418.1|13435.1|13430.1|13439.1|13434.1|13420.6|13415.6|58
1658284800000|2022-07-20 02:40:00|13434.6|13429.6|13434.1|13429.1|13437.1|13432.1|13433.6|13428.6|13
1658285100000|2022-07-20 02:45:00|13434.6|13429.6|13423.6|13418.6|13435.6|13430.6|13423.1|13418.1|55
1658285400000|2022-07-20 02:50:00|13424.1|13419.1|13427.1|13422.1|13427.1|13422.1|13419.1|13414.1|3
1658285700000|2022-07-20 02:55:00|13426.6|13421.6|13424.6|13419.6|13427.1|13422.1|13422.6|13417.6|0
1658286000000|2022-07-20 03:00:00|13424.1|13419.1|13425.1|13420.1|13426.6|13421.6|13421.1|13416.1|3
1658286300000|2022-07-20 03:05:00|13424.6|13419.6|13416.1|13411.1|13425.6|13420.6|13415.6|13410.6|5
1658286600000|2022-07-20 03:10:00|13416.6|13411.6|13423.1|13418.1|13423.6|13418.6|13416.1|13411.1|2
1658286900000|2022-07-20 03:15:00|13423.6|13418.6|13425.1|13420.1|13426.6|13421.6|13423.6|13418.6|7
1658287200000|2022-07-20 03:20:00|13424.6|13419.6|13428.6|13423.6|13428.6|13423.6|13424.1|13419.1|10
1658287500000|2022-07-20 03:25:00|13428.1|13423.1|13427.6|13422.6|13429.6|13424.6|13426.6|13421.6|14
1658287800000|2022-07-20 03:30:00|13426.6|13421.6|13423.6|13418.6|13428.1|13423.1|13423.1|13418.1|5
1658288100000|2022-07-20 03:35:00|13424.1|13419.1|13427.6|13422.6|13427.6|13422.6|13423.6|13418.6|3
1658288400000|2022-07-20 03:40:00|13427.1|13422.1|13421.1|13416.1|13427.1|13422.1|13421.1|13416.1|1
1658288700000|2022-07-20 03:45:00|13420.6|13415.6|13418.6|13413.6|13420.6|13415.6|13415.6|13410.6|14
1658289000000|2022-07-20 03:50:00|13419.1|13414.1|13414.1|13409.1|13421.6|13416.6|13414.1|13409.1|13
1658289300000|2022-07-20 03:55:00|13413.6|13408.6|13418.6|13413.6|13419.1|13414.1|13412.6|13407.6|9
1658289600000|2022-07-20 04:00:00|13418.1|13413.1|13425.1|13420.1|13425.1|13420.1|13416.6|13411.6|7
1658289900000|2022-07-20 04:05:00|13424.6|13419.6|13429.1|13424.1|13429.1|13424.1|13423.1|13418.1|8
1658290200000|2022-07-20 04:10:00|13429.6|13424.6|13427.1|13422.1|13430.6|13425.6|13427.1|13422.1|1
1658290500000|2022-07-20 04:15:00|13426.6|13421.6|13422.6|13417.6|13426.6|13421.6|13420.1|13415.1|15
1658290800000|2022-07-20 04:20:00|13421.6|13416.6|13415.6|13410.6|13423.1|13418.1|13415.1|13410.1|11
1658291100000|2022-07-20 04:25:00|13415.1|13410.1|13408.6|13403.6|13416.1|13411.1|13408.6|13403.6|27
1658291400000|2022-07-20 04:30:00|13408.1|13403.1|13409.1|13404.1|13414.6|13409.6|13406.6|13401.6|24
1658291700000|2022-07-20 04:35:00|13408.6|13403.6|13404.6|13399.6|13408.6|13403.6|13404.6|13399.6|10
1658292000000|2022-07-20 04:40:00|13405.1|13400.1|13404.1|13399.1|13408.1|13403.1|13402.1|13397.1|10
1658292300000|2022-07-20 04:45:00|13404.6|13399.6|13409.1|13404.1|13410.6|13405.6|13404.6|13399.6|12
1658292600000|2022-07-20 04:50:00|13409.6|13404.6|13416.6|13411.6|13416.6|13411.6|13406.1|13401.1|16
1658292900000|2022-07-20 04:55:00|13417.1|13412.1|13413.1|13408.1|13417.6|13412.6|13412.6|13407.6|1
1658293200000|2022-07-20 05:00:00|13412.6|13407.6|13390.6|13385.6|13415.6|13410.6|13382.1|13377.1|85
1658293500000|2022-07-20 05:05:00|13388.1|13383.1|13390.6|13385.6|13395.1|13390.1|13384.1|13379.1|31
1658293800000|2022-07-20 05:10:00|13389.1|13384.1|13386.1|13381.1|13389.1|13384.1|13382.6|13377.6|14
1658294100000|2022-07-20 05:15:00|13385.6|13380.6|13382.6|13377.6|13385.6|13380.6|13380.6|13375.6|16
1658294400000|2022-07-20 05:20:00|13382.1|13377.1|13377.6|13372.6|13382.1|13377.1|13371.1|13366.1|26
1658294700000|2022-07-20 05:25:00|13378.1|13373.1|13386.1|13381.1|13386.1|13381.1|13377.1|13372.1|6
1658295000000|2022-07-20 05:30:00|13386.6|13381.6|13375.1|13370.1|13386.6|13381.6|13372.6|13367.6|39
1658295300000|2022-07-20 05:35:00|13374.6|13369.6|13374.6|13369.6|13375.6|13370.6|13364.1|13359.1|72
1658295600000|2022-07-20 05:40:00|13371.6|13366.6|13376.1|13371.1|13377.1|13372.1|13366.6|13361.6|40
1658295900000|2022-07-20 05:45:00|13375.6|13370.6|13375.6|13370.6|13381.1|13376.1|13369.6|13364.6|36
1658296200000|2022-07-20 05:50:00|13376.1|13371.1|13374.1|13369.1|13383.6|13378.6|13373.6|13368.6|27
1658296500000|2022-07-20 05:55:00|13374.6|13369.6|13368.6|13363.6|13376.1|13371.1|13359.6|13354.6|153
1658296800000|2022-07-20 06:00:00|13367.5|13364.7|13362.5|13359.7|13384.5|13381.7|13350.5|13347.7|502
1658297100000|2022-07-20 06:05:00|13362|13359.2|13376.5|13373.7|13378.5|13375.7|13358|13355.2|177
1658297400000|2022-07-20 06:10:00|13376|13373.2|13365|13362.2|13376.5|13373.7|13364|13361.2|104
1658297700000|2022-07-20 06:15:00|13364.5|13361.7|13368|13365.2|13379.5|13376.7|13363.5|13360.7|135
1658298000000|2022-07-20 06:20:00|13367.5|13364.7|13369|13366.2|13372|13369.2|13349|13346.2|220
1658298300000|2022-07-20 06:25:00|13369.5|13366.7|13390|13387.2|13390|13387.2|13364.5|13361.7|173
1658298600000|2022-07-20 06:30:00|13389.5|13386.7|13390|13387.2|13401|13398.2|13382|13379.2|175
1658298900000|2022-07-20 06:35:00|13389.5|13386.7|13390.5|13387.7|13394|13391.2|13381.5|13378.7|168
1658299200000|2022-07-20 06:40:00|13390|13387.2|13374|13371.2|13392.5|13389.7|13373.5|13370.7|120
1658299500000|2022-07-20 06:45:00|13373.5|13370.7|13384|13381.2|13392.5|13389.7|13367.5|13364.7|195
1658299800000|2022-07-20 06:50:00|13381.5|13378.7|13367.5|13364.7|13384|13381.2|13358.5|13355.7|354
1658300100000|2022-07-20 06:55:00|13368.5|13365.7|13362.5|13359.7|13369.5|13366.7|13358|13355.2|372
1658300400000|2022-07-20 07:00:00|13361.8|13360.4|13357.3|13355.9|13361.8|13360.4|13326.3|13324.9|1919
1658300700000|2022-07-20 07:05:00|13356.8|13355.4|13379.3|13377.9|13391.8|13390.4|13351.8|13350.4|1031
1658301000000|2022-07-20 07:10:00|13379.8|13378.4|13375.3|13373.9|13394.3|13392.9|13367.3|13365.9|673
1658301300000|2022-07-20 07:15:00|13374.8|13373.4|13378.3|13376.9|13388.3|13386.9|13351.3|13349.9|731
1658301600000|2022-07-20 07:20:00|13378.8|13377.4|13366.8|13365.4|13400.3|13398.9|13363.8|13362.4|738
1658301900000|2022-07-20 07:25:00|13367.8|13366.4|13355.3|13353.9|13367.8|13366.4|13344.3|13342.9|565
1658302200000|2022-07-20 07:30:00|13355.8|13354.4|13339.3|13337.9|13371.8|13370.4|13337.3|13335.9|771
1658302500000|2022-07-20 07:35:00|13338.8|13337.4|13311.3|13309.9|13339.3|13337.9|13309.3|13307.9|718
1658302800000|2022-07-20 07:40:00|13310.3|13308.9|13282.8|13281.4|13318.8|13317.4|13278.8|13277.4|947
1658303100000|2022-07-20 07:45:00|13282.3|13280.9|13291.1|13289.7|13297.6|13296.2|13273.8|13272.4|645
1658303400000|2022-07-20 07:50:00|13290.6|13289.2|13308.9|13307.5|13312.9|13311.5|13286.1|13284.7|556
1658303700000|2022-07-20 07:55:00|13308.4|13307|13287.4|13286|13317.4|13316|13286.9|13285.5|343
1658304000000|2022-07-20 08:00:00|13286.9|13285.5|13323.4|13322|13323.4|13322|13279.9|13278.5|645
1658304300000|2022-07-20 08:05:00|13322.9|13321.5|13337.4|13336|13341.9|13340.5|13314.4|13313|460
1658304600000|2022-07-20 08:10:00|13336.9|13335.5|13338.4|13337|13362.4|13361|13321.4|13320|1069
1658304900000|2022-07-20 08:15:00|13338.9|13337.5|13332.4|13331|13357.9|13356.5|13329.4|13328|515
1658305200000|2022-07-20 08:20:00|13331.9|13330.5|13315.4|13314|13333.4|13332|13310.4|13309|489
1658305500000|2022-07-20 08:25:00|13314.4|13313|13332.4|13331|13333.4|13332|13310.4|13309|382
1658305800000|2022-07-20 08:30:00|13331.9|13330.5|13327.9|13326.5|13334.4|13333|13316.4|13315|367
1658306100000|2022-07-20 08:35:00|13328.4|13327|13322.4|13321|13331.4|13330|13317.4|13316|195
1658306400000|2022-07-20 08:40:00|13322.9|13321.5|13334.4|13333|13342.9|13341.5|13322.9|13321.5|251
1658306700000|2022-07-20 08:45:00|13334.9|13333.5|13319.6|13318.2|13334.9|13333.5|13309.9|13308.5|334
1658307000000|2022-07-20 08:50:00|13320.1|13318.7|13324.6|13323.2|13324.6|13323.2|13307.1|13305.7|212
1658307300000|2022-07-20 08:55:00|13324.1|13322.7|13325.6|13324.2|13328.1|13326.7|13312.1|13310.7|239
1658307600000|2022-07-20 09:00:00|13324.1|13322.7|13350.8|13349.4|13356.3|13354.9|13323.6|13322.2|336
1658307900000|2022-07-20 09:05:00|13351.3|13349.9|13349.8|13348.4|13355.3|13353.9|13344.8|13343.4|264
1658308200000|2022-07-20 09:10:00|13349.3|13347.9|13353.8|13352.4|13360.3|13358.9|13345.3|13343.9|235
1658308500000|2022-07-20 09:15:00|13354.3|13352.9|13352.8|13351.4|13365.8|13364.4|13349.8|13348.4|401
1658308800000|2022-07-20 09:20:00|13352.3|13350.9|13357.3|13355.9|13363.8|13362.4|13336.8|13335.4|525
1658309100000|2022-07-20 09:25:00|13357.8|13356.4|13348.3|13346.9|13373.8|13372.4|13344.3|13342.9|529
1658309400000|2022-07-20 09:30:00|13347.8|13346.4|13354.8|13353.4|13358.3|13356.9|13338.3|13336.9|321
1658309700000|2022-07-20 09:35:00|13354.3|13352.9|13372.3|13370.9|13373.8|13372.4|13351.3|13349.9|215
1658310000000|2022-07-20 09:40:00|13372.8|13371.4|13360.3|13358.9|13376.8|13375.4|13359.8|13358.4|363
1658310300000|2022-07-20 09:45:00|13359.3|13357.9|13357.8|13356.4|13361.3|13359.9|13349.3|13347.9|233
1658310600000|2022-07-20 09:50:00|13357.3|13355.9|13364.8|13363.4|13367.8|13366.4|13355.8|13354.4|163
1658310900000|2022-07-20 09:55:00|13364.3|13362.9|13339.8|13338.4|13365.3|13363.9|13339.8|13338.4|202
1658311200000|2022-07-20 10:00:00|13338.3|13336.9|13329.8|13328.4|13350.8|13349.4|13318.8|13317.4|700
1658311500000|2022-07-20 10:05:00|13330.3|13328.9|13341.8|13340.4|13347.3|13345.9|13329.8|13328.4|169
1658311800000|2022-07-20 10:10:00|13340.8|13339.4|13349.8|13348.4|13350.3|13348.9|13337.8|13336.4|159
1658312100000|2022-07-20 10:15:00|13350.3|13348.9|13360.3|13358.9|13360.8|13359.4|13348.8|13347.4|170
1658312400000|2022-07-20 10:20:00|13360.8|13359.4|13357.8|13356.4|13364.8|13363.4|13351.3|13349.9|140
1658312700000|2022-07-20 10:25:00|13358.3|13356.9|13344.3|13342.9|13362.8|13361.4|13343.8|13342.4|140
1658313000000|2022-07-20 10:30:00|13343.8|13342.4|13262.8|13261.4|13347.3|13345.9|13262.8|13261.4|1772
1658313300000|2022-07-20 10:35:00|13261.8|13260.4|13233.8|13232.4|13277.8|13276.4|13230.8|13229.4|1051
1658313600000|2022-07-20 10:40:00|13233.3|13231.9|13258.3|13256.9|13275.8|13274.4|13227.8|13226.4|1373
1658313900000|2022-07-20 10:45:00|13258.8|13257.4|13236.8|13235.4|13258.8|13257.4|13231.8|13230.4|565
1658314200000|2022-07-20 10:50:00|13236.3|13234.9|13246.8|13245.4|13254.3|13252.9|13231.3|13229.9|409
1658314500000|2022-07-20 10:55:00|13246.3|13244.9|13259.8|13258.4|13271.8|13270.4|13244.8|13243.4|375
1658314800000|2022-07-20 11:00:00|13261.8|13260.4|13265.3|13263.9|13267.8|13266.4|13254.3|13252.9|358
1658315100000|2022-07-20 11:05:00|13265.8|13264.4|13256.3|13254.9|13276.8|13275.4|13256.3|13254.9|375
1658315400000|2022-07-20 11:10:00|13256.8|13255.4|13258.8|13257.4|13265.3|13263.9|13255.8|13254.4|165
1658315700000|2022-07-20 11:15:00|13258.3|13256.9|13255.3|13253.9|13260.3|13258.9|13246.8|13245.4|299
1658316000000|2022-07-20 11:20:00|13255.8|13254.4|13263.3|13261.9|13268.3|13266.9|13254.8|13253.4|305
1658316300000|2022-07-20 11:25:00|13263.8|13262.4|13264.3|13262.9|13265.8|13264.4|13252.3|13250.9|209
1658316600000|2022-07-20 11:30:00|13264.8|13263.4|13260.8|13259.4|13264.8|13263.4|13250.3|13248.9|233
1658316900000|2022-07-20 11:35:00|13260.3|13258.9|13250.8|13249.4|13260.3|13258.9|13237.3|13235.9|346
1658317200000|2022-07-20 11:40:00|13250.9|13249.5|13222.9|13221.5|13251.4|13250|13222.9|13221.5|424
1658317500000|2022-07-20 11:45:00|13223.4|13222|13229.4|13228|13236.9|13235.5|13216.4|13215|411
1658317800000|2022-07-20 11:50:00|13229.9|13228.5|13231.4|13230|13232.9|13231.5|13219.4|13218|276
1658318100000|2022-07-20 11:55:00|13231.9|13230.5|13232.9|13231.5|13235.4|13234|13229.4|13228|168
1658318400000|2022-07-20 12:00:00|13232.4|13231|13241.4|13240|13244.4|13243|13228.4|13227|257
1658318700000|2022-07-20 12:05:00|13240.9|13239.5|13258.4|13257|13261.9|13260.5|13234.9|13233.5|350
1658319000000|2022-07-20 12:10:00|13258.9|13257.5|13249.9|13248.5|13260.4|13259|13239.4|13238|411
1658319300000|2022-07-20 12:15:00|13249.4|13248|13235.9|13234.5|13253.4|13252|13232.4|13231|274
1658319600000|2022-07-20 12:20:00|13236.4|13235|13160.9|13159.5|13242.9|13241.5|13125.9|13124.5|3116
1658319900000|2022-07-20 12:25:00|13161.9|13160.5|13163.9|13162.5|13174.9|13173.5|13139.4|13138|1157
1658320200000|2022-07-20 12:30:00|13160.9|13159.5|13172.9|13171.5|13187.9|13186.5|13154.9|13153.5|659
1658320500000|2022-07-20 12:35:00|13173.4|13172|13161.9|13160.5|13173.9|13172.5|13145.4|13144|556
1658320800000|2022-07-20 12:40:00|13161.4|13160|13171.4|13170|13183.9|13182.5|13142.9|13141.5|825
1658321100000|2022-07-20 12:45:00|13170.9|13169.5|13204.9|13203.5|13223.9|13222.5|13161.9|13160.5|1315
1658321400000|2022-07-20 12:50:00|13199.9|13198.5|13228.4|13227|13278.9|13277.5|13197.4|13196|2996
1658321700000|2022-07-20 12:55:00|13231.4|13230|13214.4|13213|13244.9|13243.5|13213.9|13212.5|658
1658322000000|2022-07-20 13:00:00|13212.9|13211.5|13219.9|13218.5|13224.9|13223.5|13199.9|13198.5|523
1658322300000|2022-07-20 13:05:00|13220.4|13219|13201.9|13200.5|13229.9|13228.5|13201.4|13200|386
1658322600000|2022-07-20 13:10:00|13202.4|13201|13197.9|13196.5|13211.4|13210|13193.9|13192.5|402
1658322900000|2022-07-20 13:15:00|13197.4|13196|13200.4|13199|13207.9|13206.5|13190.4|13189|194
1658323200000|2022-07-20 13:20:00|13199.9|13198.5|13210.9|13209.5|13215.4|13214|13198.4|13197|199
1658323500000|2022-07-20 13:25:00|13211.4|13210|13223.4|13222|13225.4|13224|13204.9|13203.5|203
1658323800000|2022-07-20 13:30:00|13224.9|13223.5|13229.9|13228.5|13231.4|13230|13193.4|13192|639
1658324100000|2022-07-20 13:35:00|13233.4|13232|13234.9|13233.5|13248.9|13247.5|13229.9|13228.5|514
1658324400000|2022-07-20 13:40:00|13235.4|13234|13231.4|13230|13242.9|13241.5|13214.9|13213.5|470
1658324700000|2022-07-20 13:45:00|13233.9|13232.5|13223.9|13222.5|13240.9|13239.5|13215.9|13214.5|450
1658325000000|2022-07-20 13:50:00|13224.4|13223|13222.9|13221.5|13240.4|13239|13209.9|13208.5|400
1658325300000|2022-07-20 13:55:00|13223.4|13222|13205.4|13204|13227.9|13226.5|13201.9|13200.5|403
1658325600000|2022-07-20 14:00:00|13207.4|13206|13221.9|13220.5|13222.4|13221|13196.4|13195|562
1658325900000|2022-07-20 14:05:00|13222.4|13221|13229.4|13228|13229.9|13228.5|13192.9|13191.5|658
1658326200000|2022-07-20 14:10:00|13228.9|13227.5|13234.1|13232.7|13238.1|13236.7|13226.1|13224.7|553
1658326500000|2022-07-20 14:15:00|13233.6|13232.2|13223.6|13222.2|13237.6|13236.2|13214.6|13213.2|535
1658326800000|2022-07-20 14:20:00|13224.1|13222.7|13253.6|13252.2|13253.6|13252.2|13217.6|13216.2|438
1658327100000|2022-07-20 14:25:00|13254.1|13252.7|13275.6|13274.2|13279.1|13277.7|13251.1|13249.7|763
1658327400000|2022-07-20 14:30:00|13275.1|13273.7|13286.6|13285.2|13295.1|13293.7|13266.6|13265.2|841
1658327700000|2022-07-20 14:35:00|13287.1|13285.7|13290.6|13289.2|13302.6|13301.2|13282.1|13280.7|563
1658328000000|2022-07-20 14:40:00|13291.1|13289.7|13286.1|13284.7|13292.6|13291.2|13277.6|13276.2|410
1658328300000|2022-07-20 14:45:00|13286.6|13285.2|13295.1|13293.7|13298.6|13297.2|13283.1|13281.7|437
1658328600000|2022-07-20 14:50:00|13295.6|13294.2|13284.6|13283.2|13299.1|13297.7|13276.1|13274.7|596
1658328900000|2022-07-20 14:55:00|13285.1|13283.7|13295.6|13294.2|13296.1|13294.7|13280.6|13279.2|356
1658329200000|2022-07-20 15:00:00|13295.1|13293.7|13265.6|13264.2|13295.6|13294.2|13250.6|13249.2|980
1658329500000|2022-07-20 15:05:00|13265.1|13263.7|13282.6|13281.2|13284.1|13282.7|13254.6|13253.2|615
1658329800000|2022-07-20 15:10:00|13283.1|13281.7|13280.1|13278.7|13288.6|13287.2|13276.1|13274.7|309
1658330100000|2022-07-20 15:15:00|13279.6|13278.2|13284.6|13283.2|13288.1|13286.7|13279.1|13277.7|347
1658330400000|2022-07-20 15:20:00|13285.1|13283.7|13275.6|13274.2|13287.1|13285.7|13269.1|13267.7|649
1658330700000|2022-07-20 15:25:00|13276.1|13274.7|13283.6|13282.2|13288.1|13286.7|13267.1|13265.7|1127
1658331000000|2022-07-20 15:30:00|13283.1|13281.7|13282.8|13280|13293.8|13291|13277.8|13275|979
1658331300000|2022-07-20 15:35:00|13281.8|13279|13275.3|13272.5|13297.8|13295|13274.8|13272|573
1658331600000|2022-07-20 15:40:00|13274.8|13272|13289.3|13286.5|13290.3|13287.5|13274.8|13272|370
1658331900000|2022-07-20 15:45:00|13289.8|13287|13287.8|13285|13294.3|13291.5|13285.3|13282.5|121
1658332200000|2022-07-20 15:50:00|13288.3|13285.5|13303.3|13300.5|13306.3|13303.5|13287.3|13284.5|433
1658332500000|2022-07-20 15:55:00|13302.8|13300|13296.3|13293.5|13303.8|13301|13296.3|13293.5|161
1658332800000|2022-07-20 16:00:00|13296.8|13294|13292.8|13290|13298.3|13295.5|13290.3|13287.5|114
1658333100000|2022-07-20 16:05:00|13293.3|13290.5|13301.8|13299|13302.8|13300|13291.8|13289|94
1658333400000|2022-07-20 16:10:00|13302.3|13299.5|13297.8|13295|13309.8|13307|13297.3|13294.5|112
1658333700000|2022-07-20 16:15:00|13298.3|13295.5|13295.8|13293|13299.3|13296.5|13288.3|13285.5|142
1658334000000|2022-07-20 16:20:00|13296.3|13293.5|13293.3|13290.5|13298.8|13296|13292.3|13289.5|54
1658334300000|2022-07-20 16:25:00|13292.8|13290|13273.8|13271|13293.3|13290.5|13272.8|13270|239
1658334600000|2022-07-20 16:30:00|13274.3|13271.5|13285.3|13282.5|13287.3|13284.5|13274.3|13271.5|88
1658334900000|2022-07-20 16:35:00|13285.8|13283|13281.8|13279|13290.8|13288|13277.8|13275|210
1658335200000|2022-07-20 16:40:00|13281.3|13278.5|13233.3|13230.5|13284.8|13282|13228.3|13225.5|438
1658335500000|2022-07-20 16:45:00|13232.8|13230|13212.3|13209.5|13233.3|13230.5|13203.3|13200.5|525
1658335800000|2022-07-20 16:50:00|13211.8|13209|13229.3|13226.5|13237.8|13235|13209.8|13207|305
1658336100000|2022-07-20 16:55:00|13229.8|13227|13232.8|13230|13241.3|13238.5|13222.8|13220|223
1658336400000|2022-07-20 17:00:00|13233.3|13230.5|13208.3|13205.5|13237.3|13234.5|13200.8|13198|520
1658336700000|2022-07-20 17:05:00|13208.8|13206|13206.3|13203.5|13221.8|13219|13191.8|13189|473
1658337000000|2022-07-20 17:10:00|13205.8|13203|13191.3|13188.5|13207.3|13204.5|13180.8|13178|433
1658337300000|2022-07-20 17:15:00|13190.8|13188|13194.3|13191.5|13199.3|13196.5|13185.8|13183|214
1658337600000|2022-07-20 17:20:00|13193.8|13191|13193.3|13190.5|13198.3|13195.5|13186.8|13184|141
1658337900000|2022-07-20 17:25:00|13192.8|13190|13211.8|13209|13212.8|13210|13189.8|13187|172
1658338200000|2022-07-20 17:30:00|13212.3|13209.5|13221.3|13218.5|13228.8|13226|13203.8|13201|264
1658338500000|2022-07-20 17:35:00|13220.8|13218|13222.8|13220|13230.3|13227.5|13215.3|13212.5|225
1658338800000|2022-07-20 17:40:00|13223.3|13220.5|13214.3|13211.5|13225.8|13223|13209.8|13207|152
1658339100000|2022-07-20 17:45:00|13214.8|13212|13203.3|13200.5|13218.8|13216|13203.3|13200.5|60
1658339400000|2022-07-20 17:50:00|13203.8|13201|13203.3|13200.5|13212.8|13210|13200.3|13197.5|107
1658339700000|2022-07-20 17:55:00|13202.8|13200|13179.8|13177|13205.3|13202.5|13177.8|13175|238
1658340000000|2022-07-20 18:00:00|13179.3|13176.5|13198.3|13195.5|13200.3|13197.5|13178.3|13175.5|120
1658340300000|2022-07-20 18:05:00|13198.8|13196|13201.3|13198.5|13204.3|13201.5|13194.8|13192|77
1658340600000|2022-07-20 18:10:00|13200.8|13198|13192.8|13190|13202.3|13199.5|13188.3|13185.5|122
1658340900000|2022-07-20 18:15:00|13192.3|13189.5|13195.8|13193|13197.8|13195|13184.8|13182|98
1658341200000|2022-07-20 18:20:00|13196.3|13193.5|13212.3|13209.5|13215.8|13213|13193.3|13190.5|225
1658341500000|2022-07-20 18:25:00|13211.8|13209|13219.8|13217|13221.3|13218.5|13209.8|13207|77
1658341800000|2022-07-20 18:30:00|13219.3|13216.5|13221.8|13219|13224.3|13221.5|13211.8|13209|81
1658342100000|2022-07-20 18:35:00|13221.3|13218.5|13228.3|13225.5|13228.3|13225.5|13218.8|13216|117
1658342400000|2022-07-20 18:40:00|13227.8|13225|13225.3|13222.5|13227.8|13225|13217.3|13214.5|114
1658342700000|2022-07-20 18:45:00|13225.8|13223|13226.3|13223.5|13227.3|13224.5|13220.3|13217.5|40
1658343000000|2022-07-20 18:50:00|13225.8|13223|13205.3|13202.5|13225.8|13223|13205.3|13202.5|81
1658343300000|2022-07-20 18:55:00|13205.8|13203|13212.3|13209.5|13216.8|13214|13200.8|13198|165
1658343600000|2022-07-20 19:00:00|13212.8|13210|13222.8|13220|13223.8|13221|13207.8|13205|122
1658343900000|2022-07-20 19:05:00|13223.3|13220.5|13217.8|13215|13227.3|13224.5|13214.8|13212|138
1658344200000|2022-07-20 19:10:00|13217.3|13214.5|13216.8|13214|13225.8|13223|13216.3|13213.5|60
1658344500000|2022-07-20 19:15:00|13218.3|13215.5|13221.3|13218.5|13223.8|13221|13214.8|13212|64
1658344800000|2022-07-20 19:20:00|13221.8|13219|13211.3|13208.5|13223.3|13220.5|13206.8|13204|58
1658345100000|2022-07-20 19:25:00|13210.8|13208|13218.3|13215.5|13221.8|13219|13210.8|13208|95
1658345400000|2022-07-20 19:30:00|13218.8|13216|13198.3|13195.5|13220.8|13218|13195.8|13193|254
1658345700000|2022-07-20 19:35:00|13197.8|13195|13199.3|13196.5|13204.3|13201.5|13193.3|13190.5|52
1658346000000|2022-07-20 19:40:00|13199.8|13197|13205.3|13202.5|13209.8|13207|13194.3|13191.5|65
1658346300000|2022-07-20 19:45:00|13205.8|13203|13202.3|13199.5|13209.3|13206.5|13189.3|13186.5|94
1658346600000|2022-07-20 19:50:00|13202.8|13200|13209.3|13206.5|13211.8|13209|13198.3|13195.5|299
1658346900000|2022-07-20 19:55:00|13209.8|13207|13212.3|13209.5|13216.8|13214|13203.3|13200.5|225
1658347200000|2022-07-20 20:00:00|13211.8|13209|13222.2|13215.2|13228.6|13221.6|13211.8|13207.2|21
1658347500000|2022-07-20 20:05:00|13221.5|13214.5|13219.7|13212.7|13226.1|13219.1|13214|13207|0
1658347800000|2022-07-20 20:10:00|13219|13212|13204.9|13197.9|13219.9|13212.9|13203.5|13196.5|0
1658348100000|2022-07-20 20:15:00|13205.5|13198.5|13199|13192|13208.2|13201.2|13191.1|13184.1|0
1658348400000|2022-07-20 20:20:00|13198.6|13191.6|13200.9|13193.9|13203|13196|13197|13190|0
1658348700000|2022-07-20 20:25:00|13200.3|13193.3|13197|13190|13201.3|13194.3|13194.5|13187.5|0
1658349000000|2022-07-20 20:30:00|13197.3|13190.3|13196.2|13189.2|13199.7|13192.7|13194|13187|0
1658349300000|2022-07-20 20:35:00|13196.5|13189.5|13191.5|13184.5|13198.3|13191.3|13191.5|13184.5|0
1658349600000|2022-07-20 20:40:00|13191.8|13184.8|13197.5|13190.5|13200.1|13193.1|13191.5|13184.5|0
1658349900000|2022-07-20 20:45:00|13198.2|13191.2|13195.3|13188.3|13199.5|13192.5|13194.6|13187.6|0
1658350200000|2022-07-20 20:50:00|13194.6|13187.6|13195.2|13188.2|13196.9|13189.9|13193.6|13186.6|0
1658350500000|2022-07-20 20:55:00|13195.9|13188.9|13195.1|13188.1|13196.3|13189.3|13194.8|13187.8|0
1658350800000|2022-07-20 21:00:00|13195.6|13188.6|13196.4|13189.4|13196.7|13189.7|13195|13188|0
1658351100000|2022-07-20 21:05:00|13196.3|13189.3|13196.5|13189.5|13197.8|13190.8|13194.3|13187.3|0
1658351400000|2022-07-20 21:10:00|13196.6|13189.6|13195.4|13188.4|13196.7|13189.7|13194.8|13187.8|0
1658351700000|2022-07-20 21:15:00|13195|13188|13195.5|13188.5|13195.6|13188.6|13195|13188|0
1658352000000|2022-07-20 21:20:00|13195.3|13188.3|13195.7|13188.7|13195.9|13188.9|13195.2|13188.2|0
1658352300000|2022-07-20 21:25:00|13196.9|13189.9|13199.7|13192.7|13200.2|13193.2|13196.3|13189.3|0
1658352600000|2022-07-20 21:30:00|13199.9|13192.9|13201.5|13194.5|13201.6|13194.6|13199.9|13192.9|0
1658352900000|2022-07-20 21:35:00|13201.4|13194.4|13204.7|13197.7|13206.6|13199.6|13200.3|13193.3|0
1658353200000|2022-07-20 21:40:00|13205.2|13198.2|13205.6|13198.6|13205.6|13198.6|13201.9|13194.9|0
1658353500000|2022-07-20 21:45:00|13206.4|13199.4|13207.3|13200.3|13207.6|13200.6|13206.4|13199.4|0
1658353800000|2022-07-20 21:50:00|13207.2|13200.2|13204.1|13197.1|13207.6|13200.6|13204.1|13197.1|0
1658354100000|2022-07-20 21:55:00|13204.2|13197.2|13200.4|13193.4|13205.5|13198.5|13200.4|13193.4|0
1658354400000|2022-07-20 22:00:00|13199.2|13192.2|13198.6|13191.6|13202.2|13195.2|13194.5|13187.5|0
1658354700000|2022-07-20 22:05:00|13199.3|13192.3|13195.6|13188.6|13200.4|13193.4|13194.8|13187.8|0
1658355000000|2022-07-20 22:10:00|13196|13189|13196.3|13189.3|13197.8|13190.8|13194.2|13187.2|0
1658355300000|2022-07-20 22:15:00|13195.6|13188.6|13186.4|13179.4|13195.9|13188.9|13185.8|13178.8|0
1658355600000|2022-07-20 22:20:00|13186.1|13179.1|13188.4|13181.4|13188.4|13181.4|13183.3|13176.3|0
1658355900000|2022-07-20 22:25:00|13188.7|13181.7|13192.4|13185.4|13195|13188|13188.4|13181.4|0
1658356200000|2022-07-20 22:30:00|13193|13186|13192.8|13185.8|13195.7|13188.7|13189.1|13182.1|0
1658356500000|2022-07-20 22:35:00|13192.4|13185.4|13184.2|13177.2|13192.4|13185.4|13184.2|13177.2|0
1658356800000|2022-07-20 22:40:00|13184.9|13177.9|13183.5|13176.5|13187.6|13180.6|13183.5|13176.5|0
1658357100000|2022-07-20 22:45:00|13183.8|13176.8|13187.5|13180.5|13189.2|13182.2|13183.4|13176.4|0
1658357400000|2022-07-20 22:50:00|13185.5|13178.5|13184.8|13177.8|13185.5|13178.5|13183.5|13176.5|0
1658357700000|2022-07-20 22:55:00|13185.5|13178.5|13187.5|13180.5|13188.8|13181.8|13184.1|13177.1|0
1658358000000|2022-07-20 23:00:00|13188.2|13181.2|13187|13180|13188.8|13181.8|13186.7|13179.7|0
1658358300000|2022-07-20 23:05:00|13186.7|13179.7|13194.4|13187.4|13195.4|13188.4|13186.7|13179.7|0
1658358600000|2022-07-20 23:10:00|13193.7|13186.7|13192.5|13185.5|13194.7|13187.7|13190.4|13183.4|0
1658358900000|2022-07-20 23:15:00|13192.8|13185.8|13196.5|13189.5|13196.8|13189.8|13192.8|13185.8|0
1658359200000|2022-07-20 23:20:00|13196.2|13189.2|13203.4|13196.4|13204.1|13197.1|13195.5|13188.5|0
1658359500000|2022-07-20 23:25:00|13203.7|13196.7|13203.9|13196.9|13207.3|13200.3|13203.7|13196.7|0
1658359800000|2022-07-20 23:30:00|13203.2|13196.2|13204.3|13197.3|13204.6|13197.6|13199.6|13192.6|0
1658360100000|2022-07-20 23:35:00|13204.2|13197.2|13201.5|13194.5|13204.9|13197.9|13201.5|13194.5|0
1658360400000|2022-07-20 23:40:00|13200.8|13193.8|13202.1|13195.1|13202.8|13195.8|13198.2|13191.2|0
1658360700000|2022-07-20 23:45:00|13201.8|13194.8|13204.7|13197.7|13205.9|13198.9|13201.5|13194.5|0
1658361000000|2022-07-20 23:50:00|13204.4|13197.4|13207.7|13200.7|13209|13202|13203.7|13196.7|0
1658361300000|2022-07-20 23:55:00|13208|13201|13200.4|13193.4|13208.3|13201.3|13200.4|13193.4|0
1658361600000|2022-07-21 00:00:00|13199.4|13192.4|13192.3|13185.3|13200.4|13193.4|13189.6|13182.6|0
1658361900000|2022-07-21 00:05:00|13193|13186|13188.3|13181.3|13193.6|13186.6|13186.3|13179.3|0
1658362200000|2022-07-21 00:10:00|13187.6|13180.6|13189.6|13182.6|13190.9|13183.9|13184.3|13177.3|0
1658362500000|2022-07-21 00:15:00|13190.3|13183.3|13208.9|13203.9|13217.4|13212.4|13189.6|13182.6|68
1658362800000|2022-07-21 00:20:00|13209.4|13204.4|13211.4|13206.4|13213.9|13208.9|13201.9|13196.9|19
1658363100000|2022-07-21 00:25:00|13210.9|13205.9|13211.4|13206.4|13211.9|13206.9|13206.9|13201.9|0
1658363400000|2022-07-21 00:30:00|13211.9|13206.9|13207.9|13202.9|13214.9|13209.9|13205.9|13200.9|4
1658363700000|2022-07-21 00:35:00|13207.4|13202.4|13212.9|13207.9|13214.4|13209.4|13207.4|13202.4|1
1658364000000|2022-07-21 00:40:00|13213.4|13208.4|13212.4|13207.4|13213.9|13208.9|13211.4|13206.4|0
1658364300000|2022-07-21 00:45:00|13212.9|13207.9|13222.9|13217.9|13222.9|13217.9|13212.9|13207.9|10
1658364600000|2022-07-21 00:50:00|13222.4|13217.4|13223.4|13218.4|13224.9|13219.9|13219.9|13214.9|12
1658364900000|2022-07-21 00:55:00|13223.9|13218.9|13224.4|13219.4|13226.4|13221.4|13223.4|13218.4|13
1658365200000|2022-07-21 01:00:00|13221.9|13216.9|13211.9|13206.9|13222.9|13217.9|13211.9|13206.9|10
1658365500000|2022-07-21 01:05:00|13210.9|13205.9|13203.4|13198.4|13210.9|13205.9|13193.4|13188.4|32
1658365800000|2022-07-21 01:10:00|13202.9|13197.9|13204.4|13199.4|13207.9|13202.9|13200.4|13195.4|7
1658366100000|2022-07-21 01:15:00|13204.9|13199.9|13211.9|13206.9|13214.4|13209.4|13202.9|13197.9|16
1658366400000|2022-07-21 01:20:00|13211.4|13206.4|13202.4|13197.4|13212.4|13207.4|13201.4|13196.4|13
1658366700000|2022-07-21 01:25:00|13202.9|13197.9|13186.4|13181.4|13202.9|13197.9|13183.4|13178.4|12
1658367000000|2022-07-21 01:30:00|13186.9|13181.9|13202.9|13197.9|13204.9|13199.9|13183.4|13178.4|0
1658367300000|2022-07-21 01:35:00|13202.4|13197.4|13205.4|13200.4|13207.9|13202.9|13201.9|13196.9|1
1658367600000|2022-07-21 01:40:00|13205.9|13200.9|13212.4|13207.4|13217.4|13212.4|13205.9|13200.9|8
1658367900000|2022-07-21 01:45:00|13212.9|13207.9|13206.9|13201.9|13213.4|13208.4|13199.4|13194.4|6
1658368200000|2022-07-21 01:50:00|13206.4|13201.4|13196.9|13191.9|13206.4|13201.4|13196.9|13191.9|2
1658368500000|2022-07-21 01:55:00|13197.4|13192.4|13207.9|13202.9|13211.4|13206.4|13197.4|13192.4|4
1658368800000|2022-07-21 02:00:00|13207.4|13202.4|13215.4|13210.4|13217.4|13212.4|13202.9|13197.9|2
1658369100000|2022-07-21 02:05:00|13215.9|13210.9|13213.4|13208.4|13218.9|13213.9|13211.4|13206.4|2
1658369400000|2022-07-21 02:10:00|13213.9|13208.9|13218.9|13213.9|13220.9|13215.9|13213.9|13208.9|7
1658369700000|2022-07-21 02:15:00|13219.4|13214.4|13217.4|13212.4|13221.9|13216.9|13214.4|13209.4|11
1658370000000|2022-07-21 02:20:00|13216.9|13211.9|13216.9|13211.9|13224.4|13219.4|13216.9|13211.9|13
1658370300000|2022-07-21 02:25:00|13217.4|13212.4|13217.9|13212.9|13220.4|13215.4|13215.9|13210.9|14
1658370600000|2022-07-21 02:30:00|13217.4|13212.4|13219.9|13214.9|13220.4|13215.4|13215.9|13210.9|3
1658370900000|2022-07-21 02:35:00|13219.4|13214.4|13220.9|13215.9|13222.9|13217.9|13219.4|13214.4|3
1658371200000|2022-07-21 02:40:00|13220.4|13215.4|13214.4|13209.4|13221.4|13216.4|13214.4|13209.4|7
1658371500000|2022-07-21 02:45:00|13213.9|13208.9|13216.4|13211.4|13219.9|13214.9|13213.9|13208.9|4
1658371800000|2022-07-21 02:50:00|13215.9|13210.9|13213.9|13208.9|13216.4|13211.4|13212.9|13207.9|0
1658372100000|2022-07-21 02:55:00|13213.4|13208.4|13215.4|13210.4|13216.4|13211.4|13212.4|13207.4|6
1658372400000|2022-07-21 03:00:00|13214.9|13209.9|13217.4|13212.4|13217.4|13212.4|13211.9|13206.9|11
1658372700000|2022-07-21 03:05:00|13217.9|13212.9|13223.4|13218.4|13223.9|13218.9|13215.4|13210.4|20
1658373000000|2022-07-21 03:10:00|13223.9|13218.9|13228.4|13223.4|13231.9|13226.9|13223.4|13218.4|19
1658373300000|2022-07-21 03:15:00|13227.9|13222.9|13225.9|13220.9|13230.4|13225.4|13225.9|13220.9|1
1658373600000|2022-07-21 03:20:00|13226.4|13221.4|13221.4|13216.4|13226.4|13221.4|13219.9|13214.9|1
1658373900000|2022-07-21 03:25:00|13220.9|13215.9|13223.4|13218.4|13224.9|13219.9|13219.9|13214.9|9
1658374200000|2022-07-21 03:30:00|13222.9|13217.9|13216.4|13211.4|13224.4|13219.4|13215.9|13210.9|4
1658374500000|2022-07-21 03:35:00|13215.9|13210.9|13216.4|13211.4|13216.4|13211.4|13213.4|13208.4|0
1658374800000|2022-07-21 03:40:00|13215.4|13210.4|13212.9|13207.9|13215.9|13210.9|13211.4|13206.4|2
1658375100000|2022-07-21 03:45:00|13213.9|13208.9|13216.9|13211.9|13219.9|13214.9|13213.9|13208.9|2
1658375400000|2022-07-21 03:50:00|13216.4|13211.4|13218.4|13213.4|13219.4|13214.4|13213.9|13208.9|13
1658375700000|2022-07-21 03:55:00|13217.9|13212.9|13212.9|13207.9|13218.4|13213.4|13212.9|13207.9|1
1658376000000|2022-07-21 04:00:00|13213.4|13208.4|13219.4|13214.4|13222.4|13217.4|13213.4|13208.4|3
1658376300000|2022-07-21 04:05:00|13220.9|13215.9|13216.4|13211.4|13220.9|13215.9|13216.4|13211.4|1
1658376600000|2022-07-21 04:10:00|13216.9|13211.9|13216.9|13211.9|13217.4|13212.4|13213.9|13208.9|1
1658376900000|2022-07-21 04:15:00|13216.4|13211.4|13216.4|13211.4|13220.4|13215.4|13216.4|13211.4|2
1658377200000|2022-07-21 04:20:00|13215.9|13210.9|13211.4|13206.4|13215.9|13210.9|13210.9|13205.9|4
1658377500000|2022-07-21 04:25:00|13210.9|13205.9|13210.4|13205.4|13216.4|13211.4|13204.9|13199.9|51
1658377800000|2022-07-21 04:30:00|13211.4|13206.4|13243.4|13238.4|13245.4|13240.4|13210.9|13205.9|121
1658378100000|2022-07-21 04:35:00|13242.9|13237.9|13236.4|13231.4|13244.9|13239.9|13230.4|13225.4|28
1658378400000|2022-07-21 04:40:00|13236.9|13231.9|13252.4|13247.4|13255.4|13250.4|13235.4|13230.4|67
1658378700000|2022-07-21 04:45:00|13252.9|13247.9|13265.4|13260.4|13267.9|13262.9|13249.9|13244.9|65
1658379000000|2022-07-21 04:50:00|13264.9|13259.9|13285.4|13280.4|13286.4|13281.4|13264.9|13259.9|122
1658379300000|2022-07-21 04:55:00|13284.4|13279.4|13276.9|13271.9|13285.9|13280.9|13276.9|13271.9|22
1658379600000|2022-07-21 05:00:00|13277.4|13272.4|13251.9|13246.9|13277.4|13272.4|13244.4|13239.4|154
1658379900000|2022-07-21 05:05:00|13252.4|13247.4|13269.9|13264.9|13270.9|13265.9|13251.4|13246.4|28
1658380200000|2022-07-21 05:10:00|13270.4|13265.4|13268.4|13263.4|13278.4|13273.4|13268.4|13263.4|16
1658380500000|2022-07-21 05:15:00|13268.9|13263.9|13261.4|13256.4|13270.4|13265.4|13257.9|13252.9|24
1658380800000|2022-07-21 05:20:00|13260.9|13255.9|13262.9|13257.9|13266.9|13261.9|13258.9|13253.9|11
1658381100000|2022-07-21 05:25:00|13263.4|13258.4|13263.4|13258.4|13263.4|13258.4|13258.9|13253.9|12
1658381400000|2022-07-21 05:30:00|13263.9|13258.9|13263.4|13258.4|13270.9|13265.9|13260.9|13255.9|29
1658381700000|2022-07-21 05:35:00|13262.9|13257.9|13292.4|13287.4|13292.4|13287.4|13261.4|13256.4|70
1658382000000|2022-07-21 05:40:00|13291.9|13286.9|13302.9|13297.9|13302.9|13297.9|13288.4|13283.4|69
1658382300000|2022-07-21 05:45:00|13303.4|13298.4|13346.9|13341.9|13348.9|13343.9|13300.4|13295.4|177
1658382600000|2022-07-21 05:50:00|13346.4|13341.4|13355.9|13350.9|13372.4|13367.4|13346.4|13341.4|139
1658382900000|2022-07-21 05:55:00|13356.4|13351.4|13347.9|13342.9|13357.4|13352.4|13339.4|13334.4|110
1658383200000|2022-07-21 06:00:00|13346.8|13344|13320.8|13318|13350.3|13347.5|13319.8|13317|314
1658383500000|2022-07-21 06:05:00|13319.8|13317|13327.8|13325|13335.8|13333|13309.3|13306.5|291
1658383800000|2022-07-21 06:10:00|13331.8|13329|13330.8|13328|13338.8|13336|13324.3|13321.5|123
1658384100000|2022-07-21 06:15:00|13330.3|13327.5|13321.8|13319|13331.3|13328.5|13300.8|13298|280
1658384400000|2022-07-21 06:20:00|13322.3|13319.5|13311.8|13309|13323.8|13321|13305.3|13302.5|91
1658384700000|2022-07-21 06:25:00|13311.3|13308.5|13313.3|13310.5|13332.3|13329.5|13309.8|13307|250
1658385000000|2022-07-21 06:30:00|13313.8|13311|13286.8|13284|13316.8|13314|13284.3|13281.5|338
1658385300000|2022-07-21 06:35:00|13286.3|13283.5|13303.3|13300.5|13308.3|13305.5|13284.8|13282|310
1658385600000|2022-07-21 06:40:00|13302.8|13300|13295.8|13293|13304.8|13302|13294.8|13292|36
1658385900000|2022-07-21 06:45:00|13296.3|13293.5|13286.3|13283.5|13299.3|13296.5|13285.3|13282.5|133
1658386200000|2022-07-21 06:50:00|13286.8|13284|13306.3|13303.5|13309.3|13306.5|13278.8|13276|392
1658386500000|2022-07-21 06:55:00|13306.8|13304|13292.8|13290|13309.3|13306.5|13281.8|13279|328
1658386800000|2022-07-21 07:00:00|13292.1|13290.7|13259.6|13258.2|13292.1|13290.7|13256.1|13254.7|1941
1658387100000|2022-07-21 07:05:00|13258.1|13256.7|13292.6|13291.2|13295.6|13294.2|13256.6|13255.2|1077
1658387400000|2022-07-21 07:10:00|13293.1|13291.7|13285.6|13284.2|13314.6|13313.2|13282.6|13281.2|766
1658387700000|2022-07-21 07:15:00|13285.1|13283.7|13294.6|13293.2|13298.6|13297.2|13259.1|13257.7|560
1658388000000|2022-07-21 07:20:00|13294.1|13292.7|13308.1|13306.7|13325.1|13323.7|13279.6|13278.2|1058
1658388300000|2022-07-21 07:25:00|13307.6|13306.2|13274.6|13273.2|13319.6|13318.2|13273.6|13272.2|740
1658388600000|2022-07-21 07:30:00|13275.1|13273.7|13241.6|13240.2|13286.6|13285.2|13237.1|13235.7|696
1658388900000|2022-07-21 07:35:00|13243.6|13242.2|13254.6|13253.2|13254.6|13253.2|13229.6|13228.2|407
1658389200000|2022-07-21 07:40:00|13253.9|13252.5|13217.9|13216.5|13261.9|13260.5|13217.4|13216|438
1658389500000|2022-07-21 07:45:00|13218.4|13217|13226.9|13225.5|13237.9|13236.5|13216.9|13215.5|424
1658389800000|2022-07-21 07:50:00|13227.4|13226|13235.9|13234.5|13235.9|13234.5|13215.9|13214.5|516
1658390100000|2022-07-21 07:55:00|13236.4|13235|13214.4|13213|13239.4|13238|13204.4|13203|438
1658390400000|2022-07-21 08:00:00|13216.9|13215.5|13206.9|13205.5|13226.4|13225|13202.4|13201|297
1658390700000|2022-07-21 08:05:00|13206.4|13205|13208.9|13207.5|13218.9|13217.5|13198.9|13197.5|485
1658391000000|2022-07-21 08:10:00|13207.9|13206.5|13201.9|13200.5|13217.9|13216.5|13194.9|13193.5|298
1658391300000|2022-07-21 08:15:00|13201.4|13200|13175.9|13174.5|13201.4|13200|13170.4|13169|653
1658391600000|2022-07-21 08:20:00|13175.4|13174|13137.9|13136.5|13180.9|13179.5|13132.9|13131.5|788
1658391900000|2022-07-21 08:25:00|13140.4|13139|13167.9|13166.5|13169.4|13168|13136.9|13135.5|712
1658392200000|2022-07-21 08:30:00|13168.9|13167.5|13184.9|13183.5|13185.4|13184|13159.9|13158.5|401
1658392500000|2022-07-21 08:35:00|13185.4|13184|13175.9|13174.5|13191.4|13190|13162.9|13161.5|612
1658392800000|2022-07-21 08:40:00|13176.4|13175|13167.9|13166.5|13182.9|13181.5|13129.9|13128.5|1315
1658393100000|2022-07-21 08:45:00|13167.4|13166|13162.9|13161.5|13178.4|13177|13159.9|13158.5|207
1658393400000|2022-07-21 08:50:00|13163.4|13162|13171.9|13170.5|13178.9|13177.5|13160.4|13159|293
1658393700000|2022-07-21 08:55:00|13172.4|13171|13195.4|13194|13199.4|13198|13168.9|13167.5|404
1658394000000|2022-07-21 09:00:00|13194.9|13193.5|13167.9|13166.5|13195.4|13194|13155.9|13154.5|509
1658394300000|2022-07-21 09:05:00|13166.4|13165|13178.9|13177.5|13178.9|13177.5|13163.4|13162|209
1658394600000|2022-07-21 09:10:00|13179.4|13178|13196.9|13195.5|13200.4|13199|13179.4|13178|348
1658394900000|2022-07-21 09:15:00|13196.4|13195|13201.9|13200.5|13205.9|13204.5|13177.9|13176.5|520
1658395200000|2022-07-21 09:20:00|13201.4|13200|13201.9|13200.5|13226.9|13225.5|13196.9|13195.5|783
1658395500000|2022-07-21 09:25:00|13202.4|13201|13190.9|13189.5|13208.9|13207.5|13190.4|13189|360
1658395800000|2022-07-21 09:30:00|13190.4|13189|13194.9|13193.5|13197.4|13196|13183.4|13182|196
1658396100000|2022-07-21 09:35:00|13195.4|13194|13200.9|13199.5|13200.9|13199.5|13176.4|13175|267
1658396400000|2022-07-21 09:40:00|13200.4|13199|13203.9|13202.5|13212.4|13211|13189.9|13188.5|308
1658396700000|2022-07-21 09:45:00|13204.4|13203|13214.4|13213|13218.9|13217.5|13198.4|13197|129
1658397000000|2022-07-21 09:50:00|13213.9|13212.5|13223.9|13222.5|13228.4|13227|13207.4|13206|632
1658397300000|2022-07-21 09:55:00|13223.4|13222|13230.9|13229.5|13232.4|13231|13211.9|13210.5|304
1658397600000|2022-07-21 10:00:00|13231.4|13230|13235.4|13234|13242.4|13241|13223.4|13222|325
1658397900000|2022-07-21 10:05:00|13234.9|13233.5|13246.4|13245|13248.4|13247|13221.4|13220|375
1658398200000|2022-07-21 10:10:00|13246.9|13245.5|13240.9|13239.5|13250.4|13249|13233.4|13232|189
1658398500000|2022-07-21 10:15:00|13240.4|13239|13245.9|13244.5|13247.4|13246|13226.9|13225.5|214
1658398800000|2022-07-21 10:20:00|13246.4|13245|13243.4|13242|13255.4|13254|13243.4|13242|193
1658399100000|2022-07-21 10:25:00|13242.9|13241.5|13247.9|13246.5|13252.9|13251.5|13241.4|13240|153
1658399400000|2022-07-21 10:30:00|13247.4|13246|13250.9|13249.5|13255.9|13254.5|13245.4|13244|136
1658399700000|2022-07-21 10:35:00|13252.4|13251|13258.9|13257.5|13262.4|13261|13242.4|13241|201
1658400000000|2022-07-21 10:40:00|13259.4|13258|13250.9|13249.5|13261.4|13260|13239.9|13238.5|221
1658400300000|2022-07-21 10:45:00|13247.4|13246|13228.9|13227.5|13250.9|13249.5|13228.4|13227|245
1658400600000|2022-07-21 10:50:00|13229.4|13228|13221.9|13220.5|13233.4|13232|13218.9|13217.5|329
1658400900000|2022-07-21 10:55:00|13222.4|13221|13224.9|13223.5|13231.9|13230.5|13211.9|13210.5|303
1658401200000|2022-07-21 11:00:00|13225.9|13224.5|13225.9|13224.5|13228.4|13227|13218.9|13217.5|173
1658401500000|2022-07-21 11:05:00|13225.4|13224|13233.9|13232.5|13235.4|13234|13217.4|13216|105
1658401800000|2022-07-21 11:10:00|13233.4|13232|13222.9|13221.5|13233.4|13232|13217.9|13216.5|165
1658402100000|2022-07-21 11:15:00|13223.4|13222|13220.9|13219.5|13227.4|13226|13217.4|13216|174
1658402400000|2022-07-21 11:20:00|13220.4|13219|13199.4|13198|13224.4|13223|13198.4|13197|229
1658402700000|2022-07-21 11:25:00|13198.9|13197.5|13203.4|13202|13206.4|13205|13195.9|13194.5|537
1658403000000|2022-07-21 11:30:00|13202.9|13201.5|13194.4|13193|13210.4|13209|13191.4|13190|230
1658403300000|2022-07-21 11:35:00|13196.4|13195|13183.9|13182.5|13198.9|13197.5|13174.9|13173.5|259
1658403600000|2022-07-21 11:40:00|13183.4|13182|13185.4|13184|13194.9|13193.5|13182.9|13181.5|239
1658403900000|2022-07-21 11:45:00|13185.9|13184.5|13202.9|13201.5|13203.4|13202|13184.4|13183|143
1658404200000|2022-07-21 11:50:00|13202.4|13201|13206.2|13204.8|13208.2|13206.8|13200.2|13198.8|140
1658404500000|2022-07-21 11:55:00|13205.7|13204.3|13198.7|13197.3|13205.7|13204.3|13190.7|13189.3|282
1658404800000|2022-07-21 12:00:00|13197.7|13196.3|13210.2|13208.8|13212.2|13210.8|13197.2|13195.8|642
1658405100000|2022-07-21 12:05:00|13210.7|13209.3|13211.2|13209.8|13232.7|13231.3|13207.7|13206.3|430
1658405400000|2022-07-21 12:10:00|13211.7|13210.3|13197.2|13195.8|13217.7|13216.3|13192.7|13191.3|226
1658405700000|2022-07-21 12:15:00|13197.7|13196.3|13228.7|13227.3|13232.7|13231.3|13099.7|13098.3|2465
1658406000000|2022-07-21 12:20:00|13230.2|13228.8|13240.2|13238.8|13278.2|13276.8|13219.2|13217.8|1409
1658406300000|2022-07-21 12:25:00|13239.7|13238.3|13213.7|13212.3|13239.7|13238.3|13192.2|13190.8|736
1658406600000|2022-07-21 12:30:00|13213.2|13211.8|13245.7|13244.3|13248.7|13247.3|13207.2|13205.8|601
1658406900000|2022-07-21 12:35:00|13245.2|13243.8|13264.7|13263.3|13267.7|13266.3|13241.2|13239.8|589
1658407200000|2022-07-21 12:40:00|13264.2|13262.8|13281.7|13280.3|13283.7|13282.3|13251.7|13250.3|603
1658407500000|2022-07-21 12:45:00|13282.2|13280.8|13266.2|13264.8|13293.2|13291.8|13263.2|13261.8|740
1658407800000|2022-07-21 12:50:00|13266.7|13265.3|13228.2|13226.8|13267.2|13265.8|13225.7|13224.3|540
1658408100000|2022-07-21 12:55:00|13227.7|13226.3|13235.7|13234.3|13251.2|13249.8|13226.7|13225.3|369
1658408400000|2022-07-21 13:00:00|13236.2|13234.8|13225.7|13224.3|13241.2|13239.8|13220.2|13218.8|444
1658408700000|2022-07-21 13:05:00|13226.7|13225.3|13160.7|13159.3|13229.7|13228.3|13157.2|13155.8|1069
1658409000000|2022-07-21 13:10:00|13160.2|13158.8|13150.2|13148.8|13182.7|13181.3|13148.7|13147.3|891
1658409300000|2022-07-21 13:15:00|13149.7|13148.3|13107.2|13105.8|13162.7|13161.3|13103.7|13102.3|976
1658409600000|2022-07-21 13:20:00|13107.7|13106.3|13111.2|13109.8|13133.7|13132.3|13099.7|13098.3|1099
1658409900000|2022-07-21 13:25:00|13111.7|13110.3|13129.2|13127.8|13134.7|13133.3|13111.7|13110.3|617
1658410200000|2022-07-21 13:30:00|13130.2|13128.8|13124.2|13122.8|13158.7|13157.3|13119.2|13117.8|1265
1658410500000|2022-07-21 13:35:00|13123.7|13122.3|13141.7|13140.3|13151.7|13150.3|13111.2|13109.8|814
1658410800000|2022-07-21 13:40:00|13140.7|13139.3|13155.2|13153.8|13168.2|13166.8|13129.7|13128.3|645
1658411100000|2022-07-21 13:45:00|13153.7|13152.3|13174.7|13173.3|13184.7|13183.3|13140.2|13138.8|1112
1658411400000|2022-07-21 13:50:00|13173.7|13172.3|13220.2|13218.8|13226.7|13225.3|13160.7|13159.3|639
1658411700000|2022-07-21 13:55:00|13219.7|13218.3|13223.7|13222.3|13236.7|13235.3|13212.2|13210.8|718
1658412000000|2022-07-21 14:00:00|13224.7|13223.3|13182.7|13181.3|13245.7|13244.3|13181.7|13180.3|776
1658412300000|2022-07-21 14:05:00|13180.7|13179.3|13203.7|13202.3|13212.2|13210.8|13179.7|13178.3|496
1658412600000|2022-07-21 14:10:00|13203.2|13201.8|13174.2|13172.8|13211.7|13210.3|13167.7|13166.3|538
1658412900000|2022-07-21 14:15:00|13173.7|13172.3|13221.7|13220.3|13224.7|13223.3|13173.2|13171.8|628
1658413200000|2022-07-21 14:20:00|13222.2|13220.8|13196.7|13195.3|13231.7|13230.3|13191.7|13190.3|1014
1658413500000|2022-07-21 14:25:00|13195.7|13194.3|13168.2|13166.8|13198.2|13196.8|13163.2|13161.8|569
1658413800000|2022-07-21 14:30:00|13167.7|13166.3|13177.7|13176.3|13184.7|13183.3|13164.2|13162.8|417
1658414100000|2022-07-21 14:35:00|13178.2|13176.8|13221.7|13220.3|13223.2|13221.8|13178.2|13176.8|586
1658414400000|2022-07-21 14:40:00|13222.2|13220.8|13222.2|13220.8|13230.2|13228.8|13210.7|13209.3|446
1658414700000|2022-07-21 14:45:00|13222.7|13221.3|13202.7|13201.3|13223.7|13222.3|13198.7|13197.3|338
1658415000000|2022-07-21 14:50:00|13202.2|13200.8|13214.2|13212.8|13214.2|13212.8|13197.7|13196.3|375
1658415300000|2022-07-21 14:55:00|13213.7|13212.3|13237.2|13235.8|13243.2|13241.8|13207.2|13205.8|735
1658415600000|2022-07-21 15:00:00|13236.7|13235.3|13240.1|13238.7|13244.2|13242.8|13227.2|13225.8|488
1658415900000|2022-07-21 15:05:00|13240.6|13239.2|13220.6|13219.2|13242.6|13241.2|13220.1|13218.7|414
1658416200000|2022-07-21 15:10:00|13221.1|13219.7|13218.6|13217.2|13222.1|13220.7|13205.1|13203.7|359
1658416500000|2022-07-21 15:15:00|13219.1|13217.7|13215.6|13214.2|13227.1|13225.7|13210.6|13209.2|445
1658416800000|2022-07-21 15:20:00|13216.6|13215.2|13201.6|13200.2|13221.6|13220.2|13196.6|13195.2|516
1658417100000|2022-07-21 15:25:00|13202.1|13200.7|13210.6|13209.2|13213.1|13211.7|13199.1|13197.7|933
1658417400000|2022-07-21 15:30:00|13211.3|13208.5|13242.8|13240|13251.3|13248.5|13211.3|13208.5|1762
1658417700000|2022-07-21 15:35:00|13243.8|13241|13234.3|13231.5|13262.8|13260|13233.8|13231|1044
1658418000000|2022-07-21 15:40:00|13233.8|13231|13236.8|13234|13242.8|13240|13231.8|13229|258
1658418300000|2022-07-21 15:45:00|13238.3|13235.5|13223.3|13220.5|13242.8|13240|13222.8|13220|177
1658418600000|2022-07-21 15:50:00|13222.8|13220|13224.8|13222|13228.8|13226|13218.8|13216|170
1658418900000|2022-07-21 15:55:00|13225.3|13222.5|13226.8|13224|13233.3|13230.5|13223.8|13221|108
1658419200000|2022-07-21 16:00:00|13226.3|13223.5|13249.3|13246.5|13251.3|13248.5|13223.8|13221|210
1658419500000|2022-07-21 16:05:00|13248.8|13246|13260.8|13258|13264.3|13261.5|13244.3|13241.5|208
1658419800000|2022-07-21 16:10:00|13261.3|13258.5|13250.8|13248|13264.3|13261.5|13242.3|13239.5|188
1658420100000|2022-07-21 16:15:00|13251.3|13248.5|13254.3|13251.5|13259.8|13257|13245.8|13243|157
1658420400000|2022-07-21 16:20:00|13254.8|13252|13250.8|13248|13258.3|13255.5|13245.3|13242.5|113
1658420700000|2022-07-21 16:25:00|13251.3|13248.5|13261.3|13258.5|13263.8|13261|13247.8|13245|105
1658421000000|2022-07-21 16:30:00|13261.8|13259|13261.8|13259|13270.8|13268|13259.3|13256.5|141
1658421300000|2022-07-21 16:35:00|13260.8|13258|13266.3|13263.5|13267.8|13265|13258.8|13256|89
1658421600000|2022-07-21 16:40:00|13265.8|13263|13254.3|13251.5|13265.8|13263|13252.3|13249.5|147
1658421900000|2022-07-21 16:45:00|13253.8|13251|13249.3|13246.5|13255.3|13252.5|13246.8|13244|80
1658422200000|2022-07-21 16:50:00|13249.8|13247|13251.3|13248.5|13258.8|13256|13248.8|13246|112
1658422500000|2022-07-21 16:55:00|13251.8|13249|13253.8|13251|13255.3|13252.5|13247.8|13245|45
1658422800000|2022-07-21 17:00:00|13254.8|13252|13251.3|13248.5|13258.3|13255.5|13247.8|13245|66
1658423100000|2022-07-21 17:05:00|13251.8|13249|13252.3|13249.5|13259.8|13257|13246.8|13244|105
1658423400000|2022-07-21 17:10:00|13252.8|13250|13237.3|13234.5|13252.8|13250|13235.8|13233|92
1658423700000|2022-07-21 17:15:00|13236.8|13234|13244.8|13242|13251.3|13248.5|13235.8|13233|48
1658424000000|2022-07-21 17:20:00|13244.3|13241.5|13233.3|13230.5|13251.3|13248.5|13232.8|13230|83
1658424300000|2022-07-21 17:25:00|13232.8|13230|13225.8|13223|13235.8|13233|13225.8|13223|133
1658424600000|2022-07-21 17:30:00|13226.3|13223.5|13198.3|13195.5|13231.8|13229|13183.8|13181|1574
1658424900000|2022-07-21 17:35:00|13197.8|13195|13210.8|13208|13215.3|13212.5|13191.3|13188.5|154
1658425200000|2022-07-21 17:40:00|13211.3|13208.5|13212.3|13209.5|13217.3|13214.5|13206.8|13204|113
1658425500000|2022-07-21 17:45:00|13212.8|13210|13203.3|13200.5|13213.3|13210.5|13201.8|13199|67
1658425800000|2022-07-21 17:50:00|13202.8|13200|13185.3|13182.5|13202.8|13200|13185.3|13182.5|89
1658426100000|2022-07-21 17:55:00|13184.8|13182|13196.8|13194|13201.8|13199|13183.8|13181|148
1658426400000|2022-07-21 18:00:00|13197.3|13194.5|13202.3|13199.5|13205.8|13203|13194.8|13192|79
1658426700000|2022-07-21 18:05:00|13201.8|13199|13208.3|13205.5|13212.3|13209.5|13198.8|13196|91
1658427000000|2022-07-21 18:10:00|13208.8|13206|13213.8|13211|13214.8|13212|13205.3|13202.5|104
1658427300000|2022-07-21 18:15:00|13214.3|13211.5|13212.3|13209.5|13216.8|13214|13208.3|13205.5|92
1658427600000|2022-07-21 18:20:00|13212.8|13210|13209.8|13207|13215.3|13212.5|13207.8|13205|68
1658427900000|2022-07-21 18:25:00|13209.3|13206.5|13211.3|13208.5|13212.3|13209.5|13202.3|13199.5|45
1658428200000|2022-07-21 18:30:00|13211.8|13209|13198.3|13195.5|13211.8|13209|13197.3|13194.5|68
1658428500000|2022-07-21 18:35:00|13197.8|13195|13203.3|13200.5|13203.8|13201|13193.3|13190.5|57
1658428800000|2022-07-21 18:40:00|13202.8|13200|13191.8|13189|13206.8|13204|13189.3|13186.5|38
1658429100000|2022-07-21 18:45:00|13191.3|13188.5|13196.3|13193.5|13196.8|13194|13187.8|13185|80
1658429400000|2022-07-21 18:50:00|13196.8|13194|13197.3|13194.5|13199.8|13197|13190.3|13187.5|58
1658429700000|2022-07-21 18:55:00|13197.8|13195|13197.8|13195|13205.8|13203|13195.3|13192.5|60
1658430000000|2022-07-21 19:00:00|13198.3|13195.5|13210.3|13207.5|13210.8|13208|13196.3|13193.5|70
1658430300000|2022-07-21 19:05:00|13210.8|13208|13226.8|13224|13227.3|13224.5|13206.8|13204|132
1658430600000|2022-07-21 19:10:00|13227.3|13224.5|13216.3|13213.5|13227.8|13225|13210.3|13207.5|99
1658430900000|2022-07-21 19:15:00|13215.8|13213|13215.3|13212.5|13216.8|13214|13207.8|13205|56
1658431200000|2022-07-21 19:20:00|13214.8|13212|13211.3|13208.5|13215.3|13212.5|13208.3|13205.5|32
1658431500000|2022-07-21 19:25:00|13211.8|13209|13218.8|13216|13221.3|13218.5|13211.8|13209|59
1658431800000|2022-07-21 19:30:00|13217.3|13214.5|13221.3|13218.5|13223.8|13221|13207.3|13204.5|189
1658432100000|2022-07-21 19:35:00|13221.8|13219|13211.8|13209|13226.3|13223.5|13211.8|13209|116
1658432400000|2022-07-21 19:40:00|13212.3|13209.5|13224.8|13222|13225.3|13222.5|13212.3|13209.5|86
1658432700000|2022-07-21 19:45:00|13223.3|13220.5|13225.3|13222.5|13227.3|13224.5|13221.8|13219|97
1658433000000|2022-07-21 19:50:00|13225.8|13223|13252.8|13250|13253.8|13251|13225.8|13223|292
1658433300000|2022-07-21 19:55:00|13253.3|13250.5|13247.3|13244.5|13264.8|13262|13242.3|13239.5|315
1658433600000|2022-07-21 20:00:00|13252.4|13245.4|13249.6|13242.6|13258.4|13251.4|13247.2|13240.2|10
1658433900000|2022-07-21 20:05:00|13248.8|13241.8|13242.4|13235.4|13248.8|13241.8|13242|13235|0
1658434200000|2022-07-21 20:10:00|13241.7|13234.7|13218.3|13211.3|13241.7|13234.7|13217.1|13210.1|0
1658434500000|2022-07-21 20:15:00|13219.8|13212.8|13214.3|13207.3|13226.5|13219.5|13211|13204|0
1658434800000|2022-07-21 20:20:00|13215|13208|13215.1|13208.1|13218.7|13211.7|13206.1|13199.1|0
1658435100000|2022-07-21 20:25:00|13215.8|13208.8|13215.9|13208.9|13218|13211|13214.9|13207.9|0
1658435400000|2022-07-21 20:30:00|13216.3|13209.3|13218.9|13211.9|13220.4|13213.4|13215.9|13208.9|0
1658435700000|2022-07-21 20:35:00|13218.8|13211.8|13219.9|13212.9|13225.1|13218.1|13218.8|13211.8|0
1658436000000|2022-07-21 20:40:00|13220.6|13213.6|13215.5|13208.5|13222.8|13215.8|13215.5|13208.5|0
1658436300000|2022-07-21 20:45:00|13216.3|13209.3|13217.5|13210.5|13217.5|13210.5|13213.8|13206.8|0
1658436600000|2022-07-21 20:50:00|13215.2|13208.2|13214.7|13207.7|13217.4|13210.4|13213.8|13206.8|0
1658436900000|2022-07-21 20:55:00|13213.9|13206.9|13221.6|13214.6|13222.2|13215.2|13213.6|13206.6|0
1658437200000|2022-07-21 21:00:00|13221.3|13214.3|13221|13214|13222.1|13215.1|13220.4|13213.4|0
1658437500000|2022-07-21 21:05:00|13221.7|13214.7|13221.5|13214.5|13221.9|13214.9|13220.2|13213.2|0
1658437800000|2022-07-21 21:10:00|13220.7|13213.7|13223|13216|13223.6|13216.6|13220.7|13213.7|0
1658438100000|2022-07-21 21:15:00|13223.1|13216.1|13223.6|13216.6|13224.3|13217.3|13221.8|13214.8|0
1658438400000|2022-07-21 21:20:00|13223.7|13216.7|13220.9|13213.9|13223.8|13216.8|13220.1|13213.1|0
1658438700000|2022-07-21 21:25:00|13221.4|13214.4|13219.8|13212.8|13221.4|13214.4|13218.8|13211.8|0
1658439000000|2022-07-21 21:30:00|13220.1|13213.1|13220.8|13213.8|13220.8|13213.8|13218.6|13211.6|0
1658439300000|2022-07-21 21:35:00|13219.9|13212.9|13220.4|13213.4|13222|13215|13219.9|13212.9|0
1658439600000|2022-07-21 21:40:00|13220.2|13213.2|13220.2|13213.2|13220.4|13213.4|13219.7|13212.7|0
1658439900000|2022-07-21 21:45:00|13220|13213|13219|13212|13220.2|13213.2|13218.4|13211.4|0
1658440200000|2022-07-21 21:50:00|13218.4|13211.4|13219.2|13212.2|13221|13214|13217|13210|0
1658440500000|2022-07-21 21:55:00|13219.3|13212.3|13217.4|13210.4|13219.3|13212.3|13217.4|13210.4|0
1658440800000|2022-07-21 22:00:00|13212.9|13205.9|13205.2|13198.2|13218.3|13211.3|13205.2|13198.2|0
1658441100000|2022-07-21 22:05:00|13205.3|13198.3|13202.8|13195.8|13205.7|13198.7|13198.4|13191.4|0
1658441400000|2022-07-21 22:10:00|13203.5|13196.5|13205.8|13198.8|13206.9|13199.9|13199.6|13192.6|0
1658441700000|2022-07-21 22:15:00|13205.4|13198.4|13212.2|13205.2|13212.3|13205.3|13202.7|13195.7|0
1658442000000|2022-07-21 22:20:00|13211.5|13204.5|13211|13204|13218.8|13211.8|13211|13204|0
1658442300000|2022-07-21 22:25:00|13211.4|13204.4|13215.5|13208.5|13218.1|13211.1|13210.3|13203.3|0
1658442600000|2022-07-21 22:30:00|13215.9|13208.9|13217|13210|13220.7|13213.7|13213.3|13206.3|0
1658442900000|2022-07-21 22:35:00|13215.5|13208.5|13210.3|13203.3|13215.5|13208.5|13209.6|13202.6|0
1658443200000|2022-07-21 22:40:00|13209.6|13202.6|13211.1|13204.1|13212.6|13205.6|13209.6|13202.6|0
1658443500000|2022-07-21 22:45:00|13210.7|13203.7|13212.6|13205.6|13214.1|13207.1|13208.1|13201.1|0
1658443800000|2022-07-21 22:50:00|13213.4|13206.4|13210.1|13203.1|13213.4|13206.4|13208|13201|0
1658444100000|2022-07-21 22:55:00|13210.8|13203.8|13209.7|13202.7|13212.3|13205.3|13209.4|13202.4|0
1658444400000|2022-07-21 23:00:00|13210.1|13203.1|13209.8|13202.8|13210.9|13203.9|13207.9|13200.9|0
1658444700000|2022-07-21 23:05:00|13210.2|13203.2|13208.6|13201.6|13210.9|13203.9|13207.1|13200.1|0
1658445000000|2022-07-21 23:10:00|13207.8|13200.8|13208.2|13201.2|13210.8|13203.8|13207.8|13200.8|0
1658445300000|2022-07-21 23:15:00|13209|13202|13206.8|13199.8|13210.5|13203.5|13204.5|13197.5|0
1658445600000|2022-07-21 23:20:00|13206.4|13199.4|13207.1|13200.1|13207.5|13200.5|13203.8|13196.8|0
1658445900000|2022-07-21 23:25:00|13206.7|13199.7|13211.9|13204.9|13212.6|13205.6|13206|13199|0
1658446200000|2022-07-21 23:30:00|13211.2|13204.2|13213.1|13206.1|13215.3|13208.3|13208.6|13201.6|0
1658446500000|2022-07-21 23:35:00|13212.7|13205.7|13209|13202|13212.8|13205.8|13207.6|13200.6|0
1658446800000|2022-07-21 23:40:00|13209.8|13202.8|13212|13205|13212.8|13205.8|13209.4|13202.4|0
1658447100000|2022-07-21 23:45:00|13211.3|13204.3|13211.2|13204.2|13213.5|13206.5|13207.9|13200.9|0
1658447400000|2022-07-21 23:50:00|13210.9|13203.9|13204.4|13197.4|13211.2|13204.2|13203.7|13196.7|0
1658447700000|2022-07-21 23:55:00|13204.8|13197.8|13204.4|13197.4|13206.6|13199.6|13202.9|13195.9|0
1658448000000|2022-07-22 00:00:00|13205.1|13198.1|13205.6|13198.6|13205.6|13198.6|13198.1|13191.1|0
1658448300000|2022-07-22 00:05:00|13206.3|13199.3|13201.2|13194.2|13206.3|13199.3|13201.2|13194.2|0
1658448600000|2022-07-22 00:10:00|13200.8|13193.8|13204.6|13197.6|13205.4|13198.4|13198.2|13191.2|0
1658448900000|2022-07-22 00:15:00|13204.3|13197.3|13196.4|13191.4|13204.9|13199.9|13187.9|13182.9|43
1658449200000|2022-07-22 00:20:00|13195.9|13190.9|13201.9|13196.9|13201.9|13196.9|13188.9|13183.9|13
1658449500000|2022-07-22 00:25:00|13202.4|13197.4|13205.9|13200.9|13206.9|13201.9|13200.9|13195.9|9
1658449800000|2022-07-22 00:30:00|13203.4|13198.4|13206.9|13201.9|13208.4|13203.4|13203.4|13198.4|3
1658450100000|2022-07-22 00:35:00|13207.4|13202.4|13213.4|13208.4|13213.4|13208.4|13199.4|13194.4|7
1658450400000|2022-07-22 00:40:00|13213.9|13208.9|13206.9|13201.9|13213.9|13208.9|13203.9|13198.9|10
1658450700000|2022-07-22 00:45:00|13206.4|13201.4|13216.4|13211.4|13216.4|13211.4|13204.9|13199.9|6
1658451000000|2022-07-22 00:50:00|13216.9|13211.9|13216.4|13211.4|13219.9|13214.9|13215.4|13210.4|5
1658451300000|2022-07-22 00:55:00|13216.9|13211.9|13222.4|13217.4|13222.9|13217.9|13216.4|13211.4|14
1658451600000|2022-07-22 01:00:00|13221.9|13216.9|13210.9|13205.9|13221.9|13216.9|13210.9|13205.9|8
1658451900000|2022-07-22 01:05:00|13211.4|13206.4|13214.9|13209.9|13214.9|13209.9|13211.4|13206.4|3
1658452200000|2022-07-22 01:10:00|13211.9|13206.9|13213.4|13208.4|13213.9|13208.9|13206.9|13201.9|21
1658452500000|2022-07-22 01:15:00|13212.9|13207.9|13204.4|13199.4|13212.9|13207.9|13199.9|13194.9|11
1658452800000|2022-07-22 01:20:00|13203.9|13198.9|13206.4|13201.4|13210.9|13205.9|13203.9|13198.9|3
1658453100000|2022-07-22 01:25:00|13205.9|13200.9|13212.9|13207.9|13215.9|13210.9|13205.4|13200.4|3
1658453400000|2022-07-22 01:30:00|13213.4|13208.4|13214.4|13209.4|13216.4|13211.4|13211.9|13206.9|3
1658453700000|2022-07-22 01:35:00|13214.9|13209.9|13214.4|13209.4|13222.9|13217.9|13211.9|13206.9|5
1658454000000|2022-07-22 01:40:00|13213.9|13208.9|13225.4|13220.4|13229.4|13224.4|13213.4|13208.4|13
1658454300000|2022-07-22 01:45:00|13225.9|13220.9|13208.4|13203.4|13226.4|13221.4|13206.9|13201.9|15
1658454600000|2022-07-22 01:50:00|13207.9|13202.9|13209.4|13204.4|13212.9|13207.9|13199.9|13194.9|12
1658454900000|2022-07-22 01:55:00|13208.9|13203.9|13214.4|13209.4|13216.4|13211.4|13208.4|13203.4|1
1658455200000|2022-07-22 02:00:00|13214.9|13209.9|13213.9|13208.9|13218.9|13213.9|13209.9|13204.9|5
1658455500000|2022-07-22 02:05:00|13213.4|13208.4|13209.9|13204.9|13214.9|13209.9|13209.9|13204.9|0
1658455800000|2022-07-22 02:10:00|13209.4|13204.4|13202.4|13197.4|13209.4|13204.4|13201.9|13196.9|4
1658456100000|2022-07-22 02:15:00|13201.9|13196.9|13207.9|13202.9|13207.9|13202.9|13201.9|13196.9|0
1658456400000|2022-07-22 02:20:00|13208.4|13203.4|13207.9|13202.9|13211.9|13206.9|13206.9|13201.9|0
1658456700000|2022-07-22 02:25:00|13206.9|13201.9|13204.4|13199.4|13208.9|13203.9|13202.4|13197.4|5
1658457000000|2022-07-22 02:30:00|13203.4|13198.4|13205.4|13200.4|13212.9|13207.9|13201.9|13196.9|16
1658457300000|2022-07-22 02:35:00|13204.4|13199.4|13200.4|13195.4|13204.9|13199.9|13199.4|13194.4|2
1658457600000|2022-07-22 02:40:00|13200.9|13195.9|13206.9|13201.9|13206.9|13201.9|13200.9|13195.9|5
1658457900000|2022-07-22 02:45:00|13210.4|13205.4|13209.9|13204.9|13210.4|13205.4|13209.9|13204.9|4
1658458200000|2022-07-22 02:50:00|13210.4|13205.4|13216.4|13211.4|13217.4|13212.4|13209.9|13204.9|4
1658458500000|2022-07-22 02:55:00|13214.9|13209.9|13211.4|13206.4|13215.4|13210.4|13209.9|13204.9|16
1658458800000|2022-07-22 03:00:00|13210.9|13205.9|13212.9|13207.9|13215.4|13210.4|13210.9|13205.9|2
1658459100000|2022-07-22 03:05:00|13213.4|13208.4|13214.9|13209.9|13217.4|13212.4|13211.9|13206.9|4
1658459400000|2022-07-22 03:10:00|13214.4|13209.4|13215.4|13210.4|13218.9|13213.9|13211.9|13206.9|5
1658459700000|2022-07-22 03:15:00|13215.9|13210.9|13209.9|13204.9|13215.9|13210.9|13209.9|13204.9|5
1658460000000|2022-07-22 03:20:00|13209.4|13204.4|13205.4|13200.4|13209.9|13204.9|13204.9|13199.9|2
1658460300000|2022-07-22 03:25:00|13206.4|13201.4|13206.9|13201.9|13210.4|13205.4|13204.9|13199.9|1
1658460600000|2022-07-22 03:30:00|13207.4|13202.4|13209.9|13204.9|13209.9|13204.9|13204.4|13199.4|6
1658460900000|2022-07-22 03:35:00|13209.4|13204.4|13208.4|13203.4|13210.9|13205.9|13206.4|13201.4|1
1658461200000|2022-07-22 03:40:00|13208.9|13203.9|13209.4|13204.4|13209.4|13204.4|13207.4|13202.4|0
1658461500000|2022-07-22 03:45:00|13208.9|13203.9|13210.9|13205.9|13212.4|13207.4|13208.4|13203.4|0
1658461800000|2022-07-22 03:50:00|13210.4|13205.4|13209.9|13204.9|13213.4|13208.4|13208.4|13203.4|0
1658462100000|2022-07-22 03:55:00|13210.4|13205.4|13212.4|13207.4|13212.9|13207.9|13209.9|13204.9|0
1658462400000|2022-07-22 04:00:00|13212.9|13207.9|13213.9|13208.9|13214.9|13209.9|13212.4|13207.4|0
1658462700000|2022-07-22 04:05:00|13213.4|13208.4|13220.4|13215.4|13220.4|13215.4|13213.4|13208.4|7
1658463000000|2022-07-22 04:10:00|13220.9|13215.9|13217.9|13212.9|13221.4|13216.4|13217.9|13212.9|0
1658463300000|2022-07-22 04:15:00|13218.4|13213.4|13218.9|13213.9|13218.9|13213.9|13216.4|13211.4|0
1658463600000|2022-07-22 04:20:00|13219.4|13214.4|13219.4|13214.4|13221.4|13216.4|13218.9|13213.9|1
1658463900000|2022-07-22 04:25:00|13218.9|13213.9|13218.9|13213.9|13218.9|13213.9|13217.4|13212.4|0
1658464200000|2022-07-22 04:30:00|13217.4|13212.4|13211.9|13206.9|13217.4|13212.4|13211.4|13206.4|4
1658464500000|2022-07-22 04:35:00|13211.4|13206.4|13211.4|13206.4|13214.9|13209.9|13211.4|13206.4|1
1658464800000|2022-07-22 04:40:00|13210.9|13205.9|13206.4|13201.4|13210.9|13205.9|13206.4|13201.4|2
1658465100000|2022-07-22 04:45:00|13205.4|13200.4|13205.4|13200.4|13207.9|13202.9|13205.4|13200.4|3
1658465400000|2022-07-22 04:50:00|13206.4|13201.4|13205.9|13200.9|13207.9|13202.9|13205.4|13200.4|1
1658465700000|2022-07-22 04:55:00|13206.9|13201.9|13206.4|13201.4|13211.4|13206.4|13205.4|13200.4|19
1658466000000|2022-07-22 05:00:00|13205.4|13200.4|13206.4|13201.4|13210.9|13205.9|13199.4|13194.4|8
1658466300000|2022-07-22 05:05:00|13205.9|13200.9|13186.9|13181.9|13208.4|13203.4|13186.4|13181.4|27
1658466600000|2022-07-22 05:10:00|13187.4|13182.4|13175.9|13170.9|13188.9|13183.9|13160.9|13155.9|58
1658466900000|2022-07-22 05:15:00|13174.9|13169.9|13177.4|13172.4|13178.4|13173.4|13172.9|13167.9|11
1658467200000|2022-07-22 05:20:00|13176.4|13171.4|13177.9|13172.9|13179.4|13174.4|13175.4|13170.4|10
1658467500000|2022-07-22 05:25:00|13179.9|13174.9|13190.9|13185.9|13193.9|13188.9|13179.9|13174.9|37
1658467800000|2022-07-22 05:30:00|13190.4|13185.4|13177.9|13172.9|13190.4|13185.4|13173.9|13168.9|41
1658468100000|2022-07-22 05:35:00|13177.4|13172.4|13175.4|13170.4|13177.9|13172.9|13172.9|13167.9|11
1658468400000|2022-07-22 05:40:00|13175.9|13170.9|13176.4|13171.4|13181.9|13176.9|13169.9|13164.9|22
1658468700000|2022-07-22 05:45:00|13175.4|13170.4|13173.4|13168.4|13180.9|13175.9|13172.4|13167.4|11
1658469000000|2022-07-22 05:50:00|13172.9|13167.9|13172.4|13167.4|13175.4|13170.4|13169.4|13164.4|16
1658469300000|2022-07-22 05:55:00|13171.9|13166.9|13156.4|13151.4|13173.4|13168.4|13155.9|13150.9|64
1658469600000|2022-07-22 06:00:00|13155.3|13152.5|13173.8|13171|13188.8|13186|13155.3|13152.5|276
1658469900000|2022-07-22 06:05:00|13172.8|13170|13180.3|13177.5|13186.3|13183.5|13172.8|13170|219
1658470200000|2022-07-22 06:10:00|13179.8|13177|13187.3|13184.5|13189.3|13186.5|13167.8|13165|158
1658470500000|2022-07-22 06:15:00|13186.8|13184|13178.8|13176|13190.8|13188|13176.3|13173.5|154
1658470800000|2022-07-22 06:20:00|13178.3|13175.5|13182.3|13179.5|13185.3|13182.5|13174.3|13171.5|163
1658471100000|2022-07-22 06:25:00|13182.8|13180|13190.3|13187.5|13190.8|13188|13172.3|13169.5|131
1658471400000|2022-07-22 06:30:00|13189.8|13187|13187.3|13184.5|13192.8|13190|13183.8|13181|97
1658471700000|2022-07-22 06:35:00|13186.8|13184|13179.8|13177|13189.8|13187|13177.8|13175|77
1658472000000|2022-07-22 06:40:00|13180.3|13177.5|13186.3|13183.5|13190.8|13188|13177.8|13175|95
1658472300000|2022-07-22 06:45:00|13185.8|13183|13197.3|13194.5|13198.8|13196|13184.3|13181.5|113
1658472600000|2022-07-22 06:50:00|13196.8|13194|13183.3|13180.5|13198.3|13195.5|13180.3|13177.5|146
1658472900000|2022-07-22 06:55:00|13183.8|13181|13191.8|13189|13191.8|13189|13173.8|13171|305
1658473200000|2022-07-22 07:00:00|13191.1|13189.7|13209.1|13207.7|13211.6|13210.2|13166.6|13165.2|1561
1658473500000|2022-07-22 07:05:00|13208.6|13207.2|13225.1|13223.7|13226.6|13225.2|13189.1|13187.7|783
1658473800000|2022-07-22 07:10:00|13224.6|13223.2|13230.6|13229.2|13234.1|13232.7|13215.6|13214.2|701
1658474100000|2022-07-22 07:15:00|13244.1|13242.7|13208.1|13206.7|13244.6|13243.2|13188.6|13187.2|1097
1658474400000|2022-07-22 07:20:00|13208.6|13207.2|13237.1|13235.7|13240.6|13239.2|13208.6|13207.2|609
1658474700000|2022-07-22 07:25:00|13236.6|13235.2|13233.1|13231.7|13263.1|13261.7|13226.6|13225.2|721
1658475000000|2022-07-22 07:30:00|13225.6|13224.2|13215.1|13213.7|13233.6|13232.2|13201.6|13200.2|1206
1658475300000|2022-07-22 07:35:00|13214.6|13213.2|13194.6|13193.2|13229.6|13228.2|13190.6|13189.2|614
1658475600000|2022-07-22 07:40:00|13193.1|13191.7|13192.2|13190.8|13200.7|13199.3|13185.2|13183.8|565
1658475900000|2022-07-22 07:45:00|13192.7|13191.3|13194.2|13192.8|13199.2|13197.8|13186.7|13185.3|349
1658476200000|2022-07-22 07:50:00|13193.2|13191.8|13213.7|13212.3|13215.2|13213.8|13190.7|13189.3|350
1658476500000|2022-07-22 07:55:00|13214.2|13212.8|13229.7|13228.3|13237.2|13235.8|13213.2|13211.8|462
1658476800000|2022-07-22 08:00:00|13230.7|13229.3|13225.2|13223.8|13238.7|13237.3|13218.2|13216.8|399
1658477100000|2022-07-22 08:05:00|13224.7|13223.3|13217.7|13216.3|13229.2|13227.8|13210.2|13208.8|367
1658477400000|2022-07-22 08:10:00|13218.2|13216.8|13274.2|13272.8|13278.2|13276.8|13216.7|13215.3|938
1658477700000|2022-07-22 08:15:00|13273.7|13272.3|13268.2|13266.8|13289.7|13288.3|13268.2|13266.8|691
1658478000000|2022-07-22 08:20:00|13267.7|13266.3|13260.2|13258.8|13272.2|13270.8|13247.7|13246.3|676
1658478300000|2022-07-22 08:25:00|13260.7|13259.3|13267.2|13265.8|13267.7|13266.3|13257.2|13255.8|263
1658478600000|2022-07-22 08:30:00|13266.7|13265.3|13257.2|13255.8|13283.2|13281.8|13249.2|13247.8|526
1658478900000|2022-07-22 08:35:00|13256.7|13255.3|13277.2|13275.8|13284.7|13283.3|13256.7|13255.3|465
1658479200000|2022-07-22 08:40:00|13277.7|13276.3|13281.2|13279.8|13298.2|13296.8|13277.7|13276.3|609
1658479500000|2022-07-22 08:45:00|13280.7|13279.3|13265.7|13264.3|13291.2|13289.8|13258.7|13257.3|560
1658479800000|2022-07-22 08:50:00|13265.2|13263.8|13269.2|13267.8|13274.7|13273.3|13261.2|13259.8|279
1658480100000|2022-07-22 08:55:00|13269.7|13268.3|13261.2|13259.8|13271.7|13270.3|13256.7|13255.3|189
1658480400000|2022-07-22 09:00:00|13260.7|13259.3|13265.2|13263.8|13271.2|13269.8|13259.7|13258.3|267
1658480700000|2022-07-22 09:05:00|13264.7|13263.3|13279.7|13278.3|13292.2|13290.8|13264.2|13262.8|494
1658481000000|2022-07-22 09:10:00|13281.2|13279.8|13297.7|13296.3|13303.2|13301.8|13281.2|13279.8|345
1658481300000|2022-07-22 09:15:00|13297.2|13295.8|13323.2|13321.8|13323.7|13322.3|13295.2|13293.8|593
1658481600000|2022-07-22 09:20:00|13322.7|13321.3|13312.2|13310.8|13327.2|13325.8|13304.2|13302.8|442
1658481900000|2022-07-22 09:25:00|13311.7|13310.3|13287.2|13285.8|13311.7|13310.3|13286.7|13285.3|496
1658482200000|2022-07-22 09:30:00|13287.7|13286.3|13264.2|13262.8|13293.7|13292.3|13263.7|13262.3|335
1658482500000|2022-07-22 09:35:00|13264.7|13263.3|13257.7|13256.3|13274.7|13273.3|13256.7|13255.3|442
1658482800000|2022-07-22 09:40:00|13258.2|13256.8|13263.2|13261.8|13268.2|13266.8|13257.2|13255.8|277
1658483100000|2022-07-22 09:45:00|13262.7|13261.3|13276.2|13274.8|13277.7|13276.3|13259.2|13257.8|254
1658483400000|2022-07-22 09:50:00|13275.7|13274.3|13277.2|13275.8|13284.2|13282.8|13265.2|13263.8|402
1658483700000|2022-07-22 09:55:00|13276.7|13275.3|13267.2|13265.8|13283.2|13281.8|13262.7|13261.3|288
1658484000000|2022-07-22 10:00:00|13268.2|13266.8|13296.7|13295.3|13299.7|13298.3|13265.7|13264.3|337
1658484300000|2022-07-22 10:05:00|13297.2|13295.8|13284.2|13282.8|13300.2|13298.8|13278.2|13276.8|241
1658484600000|2022-07-22 10:10:00|13284.7|13283.3|13275.2|13273.8|13285.7|13284.3|13271.2|13269.8|198
1658484900000|2022-07-22 10:15:00|13275.7|13274.3|13279.2|13277.8|13280.7|13279.3|13271.7|13270.3|145
1658485200000|2022-07-22 10:20:00|13279.7|13278.3|13274.2|13272.8|13281.7|13280.3|13270.7|13269.3|129
1658485500000|2022-07-22 10:25:00|13273.7|13272.3|13277.7|13276.3|13278.2|13276.8|13268.2|13266.8|156
1658485800000|2022-07-22 10:30:00|13278.2|13276.8|13290.7|13289.3|13290.7|13289.3|13271.2|13269.8|204
1658486100000|2022-07-22 10:35:00|13291.2|13289.8|13295.7|13294.3|13298.7|13297.3|13288.7|13287.3|206
1658486400000|2022-07-22 10:40:00|13296.2|13294.8|13305.7|13304.3|13309.2|13307.8|13296.2|13294.8|293
1658486700000|2022-07-22 10:45:00|13306.2|13304.8|13306.7|13305.3|13312.2|13310.8|13305.7|13304.3|187
1658487000000|2022-07-22 10:50:00|13307.2|13305.8|13293.2|13291.8|13312.7|13311.3|13289.7|13288.3|207
1658487300000|2022-07-22 10:55:00|13293.7|13292.3|13293.7|13292.3|13298.7|13297.3|13291.7|13290.3|197
1658487600000|2022-07-22 11:00:00|13292.7|13291.3|13287.2|13285.8|13298.2|13296.8|13281.7|13280.3|546
1658487900000|2022-07-22 11:05:00|13286.7|13285.3|13289.2|13287.8|13292.7|13291.3|13282.7|13281.3|157
1658488200000|2022-07-22 11:10:00|13288.7|13287.3|13290.7|13289.3|13294.7|13293.3|13285.2|13283.8|91
1658488500000|2022-07-22 11:15:00|13291.2|13289.8|13288.2|13286.8|13291.7|13290.3|13282.2|13280.8|105
1658488800000|2022-07-22 11:20:00|13288.7|13287.3|13287.2|13285.8|13290.7|13289.3|13283.7|13282.3|98
1658489100000|2022-07-22 11:25:00|13286.7|13285.3|13288.2|13286.8|13290.7|13289.3|13283.2|13281.8|138
1658489400000|2022-07-22 11:30:00|13288.7|13287.3|13285.7|13284.3|13291.7|13290.3|13277.7|13276.3|205
1658489700000|2022-07-22 11:35:00|13286.7|13285.3|13287.2|13285.8|13289.7|13288.3|13278.7|13277.3|192
1658490000000|2022-07-22 11:40:00|13287.7|13286.3|13299.7|13298.3|13305.2|13303.8|13286.7|13285.3|222
1658490300000|2022-07-22 11:45:00|13300.2|13298.8|13303.2|13301.8|13310.7|13309.3|13295.2|13293.8|238
1658490600000|2022-07-22 11:50:00|13302.7|13301.3|13307.7|13306.3|13307.7|13306.3|13300.2|13298.8|210
1658490900000|2022-07-22 11:55:00|13307.2|13305.8|13305.7|13304.3|13312.7|13311.3|13299.2|13297.8|403
1658491200000|2022-07-22 12:00:00|13302.7|13301.3|13299.2|13297.8|13305.2|13303.8|13292.7|13291.3|440
1658491500000|2022-07-22 12:05:00|13298.7|13297.3|13301.2|13299.8|13302.2|13300.8|13291.2|13289.8|152
1658491800000|2022-07-22 12:10:00|13301.7|13300.3|13314.7|13313.3|13316.2|13314.8|13300.7|13299.3|210
1658492100000|2022-07-22 12:15:00|13315.7|13314.3|13336.7|13335.3|13340.7|13339.3|13313.7|13312.3|514
1658492400000|2022-07-22 12:20:00|13336.2|13334.8|13329.7|13328.3|13336.2|13334.8|13320.7|13319.3|346
1658492700000|2022-07-22 12:25:00|13330.2|13328.8|13320.7|13319.3|13331.7|13330.3|13317.7|13316.3|307
1658493000000|2022-07-22 12:30:00|13321.2|13319.8|13320.7|13319.3|13325.7|13324.3|13318.2|13316.8|235
1658493300000|2022-07-22 12:35:00|13320.2|13318.8|13313.2|13311.8|13323.2|13321.8|13311.7|13310.3|178
1658493600000|2022-07-22 12:40:00|13312.7|13311.3|13312.7|13311.3|13314.2|13312.8|13304.7|13303.3|227
1658493900000|2022-07-22 12:45:00|13313.7|13312.3|13321.2|13319.8|13324.7|13323.3|13309.2|13307.8|172
1658494200000|2022-07-22 12:50:00|13320.7|13319.3|13314.7|13313.3|13321.7|13320.3|13314.7|13313.3|103
1658494500000|2022-07-22 12:55:00|13315.2|13313.8|13315.7|13314.3|13318.7|13317.3|13311.7|13310.3|132
1658494800000|2022-07-22 13:00:00|13316.2|13314.8|13330.2|13328.8|13333.7|13332.3|13314.7|13313.3|355
1658495100000|2022-07-22 13:05:00|13329.7|13328.3|13333.2|13331.8|13344.7|13343.3|13328.7|13327.3|318
1658495400000|2022-07-22 13:10:00|13333.7|13332.3|13337.7|13336.3|13342.7|13341.3|13333.2|13331.8|176
1658495700000|2022-07-22 13:15:00|13338.2|13336.8|13341.2|13339.8|13345.7|13344.3|13334.7|13333.3|209
1658496000000|2022-07-22 13:20:00|13341.7|13340.3|13354.7|13353.3|13355.7|13354.3|13340.7|13339.3|322
1658496300000|2022-07-22 13:25:00|13354.2|13352.8|13353.7|13352.3|13362.2|13360.8|13350.7|13349.3|305
1658496600000|2022-07-22 13:30:00|13352.2|13350.8|13337.2|13335.8|13364.2|13362.8|13336.7|13335.3|927
1658496900000|2022-07-22 13:35:00|13336.7|13335.3|13359.3|13357.9|13360.8|13359.4|13331.7|13330.3|700
1658497200000|2022-07-22 13:40:00|13358.8|13357.4|13359.3|13357.9|13367.8|13366.4|13347.3|13345.9|409
1658497500000|2022-07-22 13:45:00|13358.8|13357.4|13335.3|13333.9|13363.3|13361.9|13314.8|13313.4|906
1658497800000|2022-07-22 13:50:00|13334.8|13333.4|13311.3|13309.9|13356.3|13354.9|13301.3|13299.9|836
1658498100000|2022-07-22 13:55:00|13311.8|13310.4|13282.3|13280.9|13312.3|13310.9|13281.8|13280.4|620
1658498400000|2022-07-22 14:00:00|13283.3|13281.9|13292.3|13290.9|13301.8|13300.4|13271.3|13269.9|664
1658498700000|2022-07-22 14:05:00|13292.8|13291.4|13271.3|13269.9|13293.8|13292.4|13261.3|13259.9|503
1658499000000|2022-07-22 14:10:00|13271.6|13270.2|13292.6|13291.2|13298.1|13296.7|13269.6|13268.2|374
1658499300000|2022-07-22 14:15:00|13291.6|13290.2|13293.6|13292.2|13307.6|13306.2|13288.6|13287.2|642
1658499600000|2022-07-22 14:20:00|13294.1|13292.7|13270.1|13268.7|13294.6|13293.2|13268.6|13267.2|394
1658499900000|2022-07-22 14:25:00|13270.6|13269.2|13278.6|13277.2|13280.1|13278.7|13254.6|13253.2|532
1658500200000|2022-07-22 14:30:00|13277.6|13276.2|13278.6|13277.2|13292.1|13290.7|13271.6|13270.2|321
1658500500000|2022-07-22 14:35:00|13279.1|13277.7|13281.1|13279.7|13287.1|13285.7|13272.6|13271.2|227
1658500800000|2022-07-22 14:40:00|13280.6|13279.2|13285.6|13284.2|13297.1|13295.7|13273.1|13271.7|227
1658501100000|2022-07-22 14:45:00|13285.1|13283.7|13280.1|13278.7|13288.6|13287.2|13264.1|13262.7|323
1658501400000|2022-07-22 14:50:00|13279.6|13278.2|13292.1|13290.7|13297.1|13295.7|13271.6|13270.2|226
1658501700000|2022-07-22 14:55:00|13292.6|13291.2|13294.1|13292.7|13299.1|13297.7|13291.1|13289.7|387
1658502000000|2022-07-22 15:00:00|13293.6|13292.2|13273.6|13272.2|13298.6|13297.2|13271.6|13270.2|304
1658502300000|2022-07-22 15:05:00|13274.1|13272.7|13283.6|13282.2|13288.1|13286.7|13268.1|13266.7|357
1658502600000|2022-07-22 15:10:00|13283.1|13281.7|13297.6|13296.2|13300.1|13298.7|13280.1|13278.7|301
1658502900000|2022-07-22 15:15:00|13297.1|13295.7|13292.1|13290.7|13299.1|13297.7|13280.1|13278.7|385
1658503200000|2022-07-22 15:20:00|13292.6|13291.2|13263.6|13262.2|13293.1|13291.7|13263.1|13261.7|423
1658503500000|2022-07-22 15:25:00|13264.1|13262.7|13270.1|13268.7|13278.1|13276.7|13261.1|13259.7|800
1658503800000|2022-07-22 15:30:00|13270.8|13268|13255.8|13253|13275.8|13273|13251.3|13248.5|1094
1658504100000|2022-07-22 15:35:00|13256.8|13254|13241.8|13239|13258.8|13256|13227.8|13225|951
1658504400000|2022-07-22 15:40:00|13240.8|13238|13242.3|13239.5|13254.8|13252|13233.8|13231|424
1658504700000|2022-07-22 15:45:00|13241.3|13238.5|13254.8|13252|13255.8|13253|13237.8|13235|231
1658505000000|2022-07-22 15:50:00|13254.3|13251.5|13255.8|13253|13259.8|13257|13244.8|13242|215
1658505300000|2022-07-22 15:55:00|13255.3|13252.5|13253.3|13250.5|13255.3|13252.5|13242.8|13240|159
1658505600000|2022-07-22 16:00:00|13252.8|13250|13245.8|13243|13261.8|13259|13241.8|13239|166
1658505900000|2022-07-22 16:05:00|13245.3|13242.5|13238.3|13235.5|13252.3|13249.5|13237.3|13234.5|139
1658506200000|2022-07-22 16:10:00|13237.8|13235|13227.3|13224.5|13239.3|13236.5|13222.8|13220|269
1658506500000|2022-07-22 16:15:00|13226.8|13224|13238.3|13235.5|13242.8|13240|13226.3|13223.5|145
1658506800000|2022-07-22 16:20:00|13238.8|13236|13232.3|13229.5|13240.3|13237.5|13228.8|13226|108
1658507100000|2022-07-22 16:25:00|13231.8|13229|13237.8|13235|13239.3|13236.5|13225.3|13222.5|163
1658507400000|2022-07-22 16:30:00|13237.3|13234.5|13251.3|13248.5|13253.8|13251|13234.3|13231.5|171
1658507700000|2022-07-22 16:35:00|13250.8|13248|13237.3|13234.5|13252.3|13249.5|13233.8|13231|79
1658508000000|2022-07-22 16:40:00|13236.8|13234|13227.3|13224.5|13241.3|13238.5|13224.3|13221.5|100
1658508300000|2022-07-22 16:45:00|13226.8|13224|13231.3|13228.5|13238.8|13236|13224.3|13221.5|112
1658508600000|2022-07-22 16:50:00|13230.8|13228|13223.8|13221|13236.3|13233.5|13222.8|13220|262
1658508900000|2022-07-22 16:55:00|13223.3|13220.5|13209.3|13206.5|13226.3|13223.5|13204.8|13202|393
1658509200000|2022-07-22 17:00:00|13208.8|13206|13200.3|13197.5|13209.3|13206.5|13195.8|13193|212
1658509500000|2022-07-22 17:05:00|13199.8|13197|13212.3|13209.5|13212.8|13210|13198.8|13196|181
1658509800000|2022-07-22 17:10:00|13211.8|13209|13202.3|13199.5|13212.8|13210|13201.8|13199|89
1658510100000|2022-07-22 17:15:00|13201.3|13198.5|13195.3|13192.5|13209.3|13206.5|13192.8|13190|91
1658510400000|2022-07-22 17:20:00|13196.8|13194|13193.3|13190.5|13204.3|13201.5|13192.8|13190|113
1658510700000|2022-07-22 17:25:00|13193.8|13191|13199.3|13196.5|13202.3|13199.5|13189.8|13187|141
1658511000000|2022-07-22 17:30:00|13198.8|13196|13180.8|13178|13198.8|13196|13180.8|13178|173
1658511300000|2022-07-22 17:35:00|13181.3|13178.5|13192.3|13189.5|13192.8|13190|13174.8|13172|255
1658511600000|2022-07-22 17:40:00|13191.8|13189|13191.8|13189|13194.3|13191.5|13181.8|13179|132
1658511900000|2022-07-22 17:45:00|13191.3|13188.5|13193.8|13191|13199.8|13197|13188.8|13186|104
1658512200000|2022-07-22 17:50:00|13194.3|13191.5|13190.8|13188|13194.8|13192|13183.8|13181|141
1658512500000|2022-07-22 17:55:00|13190.3|13187.5|13196.8|13194|13199.8|13197|13189.8|13187|104
1658512800000|2022-07-22 18:00:00|13196.3|13193.5|13165.8|13163|13198.8|13196|13165.8|13163|597
1658513100000|2022-07-22 18:05:00|13166.3|13163.5|13166.3|13163.5|13173.3|13170.5|13164.3|13161.5|120
1658513400000|2022-07-22 18:10:00|13165.8|13163|13158.3|13155.5|13166.3|13163.5|13153.3|13150.5|195
1658513700000|2022-07-22 18:15:00|13157.8|13155|13171.3|13168.5|13173.8|13171|13157.3|13154.5|240
1658514000000|2022-07-22 18:20:00|13170.8|13168|13166.8|13164|13173.8|13171|13165.3|13162.5|65
1658514300000|2022-07-22 18:25:00|13167.3|13164.5|13176.3|13173.5|13178.3|13175.5|13161.8|13159|138
1658514600000|2022-07-22 18:30:00|13176.8|13174|13176.8|13174|13180.8|13178|13162.8|13160|178
1658514900000|2022-07-22 18:35:00|13177.3|13174.5|13169.8|13167|13180.3|13177.5|13166.8|13164|122
1658515200000|2022-07-22 18:40:00|13169.3|13166.5|13165.3|13162.5|13170.8|13168|13163.8|13161|90
1658515500000|2022-07-22 18:45:00|13164.8|13162|13169.3|13166.5|13170.8|13168|13161.3|13158.5|104
1658515800000|2022-07-22 18:50:00|13168.8|13166|13176.3|13173.5|13177.8|13175|13161.8|13159|131
1658516100000|2022-07-22 18:55:00|13176.8|13174|13174.8|13172|13182.3|13179.5|13173.8|13171|189
1658516400000|2022-07-22 19:00:00|13175.3|13172.5|13176.8|13174|13180.3|13177.5|13169.3|13166.5|116
1658516700000|2022-07-22 19:05:00|13176.3|13173.5|13171.8|13169|13179.3|13176.5|13168.3|13165.5|97
1658517000000|2022-07-22 19:10:00|13172.3|13169.5|13189.8|13187|13189.8|13187|13166.3|13163.5|139
1658517300000|2022-07-22 19:15:00|13189.3|13186.5|13171.3|13168.5|13189.3|13186.5|13171.3|13168.5|148
1658517600000|2022-07-22 19:20:00|13171.8|13169|13184.8|13182|13184.8|13182|13171.3|13168.5|110
1658517900000|2022-07-22 19:25:00|13184.3|13181.5|13183.3|13180.5|13184.3|13181.5|13172.3|13169.5|112
1658518200000|2022-07-22 19:30:00|13183.8|13181|13174.3|13171.5|13185.8|13183|13173.3|13170.5|125
1658518500000|2022-07-22 19:35:00|13174.8|13172|13173.3|13170.5|13181.3|13178.5|13171.3|13168.5|175
1658518800000|2022-07-22 19:40:00|13173.8|13171|13172.3|13169.5|13177.3|13174.5|13167.8|13165|171
1658519100000|2022-07-22 19:45:00|13171.8|13169|13174.3|13171.5|13179.3|13176.5|13165.3|13162.5|224
1658519400000|2022-07-22 19:50:00|13174.8|13172|13182.3|13179.5|13185.8|13183|13169.8|13167|404
1658519700000|2022-07-22 19:55:00|13181.8|13179|13180.8|13178|13191.8|13189|13175.3|13172.5|513
1658520000000|2022-07-22 20:00:00|13183.6|13176.6|13172|13165|13183.6|13176.6|13163.4|13156.4|4
1658520300000|2022-07-22 20:05:00|13171.2|13164.2|13177.7|13170.7|13178.4|13171.4|13169|13162|0
1658520600000|2022-07-22 20:10:00|13177.3|13170.3|13174.9|13167.9|13177.7|13170.7|13171|13164|0
1658520900000|2022-07-22 20:15:00|13174.2|13167.2|13173.4|13166.4|13174.9|13167.9|13168.8|13161.8|0
1658521200000|2022-07-22 20:20:00|13174.1|13167.1|13175.4|13168.4|13176.4|13169.4|13173.4|13166.4|0
1658521500000|2022-07-22 20:25:00|13175|13168|13178.5|13171.5|13179.2|13172.2|13174.6|13167.6|0
1658521800000|2022-07-22 20:30:00|13178.8|13171.8|13177.2|13170.2|13178.8|13171.8|13175.9|13168.9|0
1658522100000|2022-07-22 20:35:00|13177.1|13170.1|13174.9|13167.9|13177.5|13170.5|13174.2|13167.2|0
1658522400000|2022-07-22 20:40:00|13175.7|13168.7|13176.3|13169.3|13178.2|13171.2|13175.2|13168.2|0
1658522700000|2022-07-22 20:45:00|13177.1|13170.1|13176.5|13169.5|13177.9|13170.9|13173.2|13166.2|0
1658523000000|2022-07-22 20:50:00|13175.8|13168.8|13177|13170|13177.5|13170.5|13174.3|13167.3|0
1658523300000|2022-07-22 20:55:00|13176.3|13169.3|13178.3|13171.3|13179.9|13172.9|13172.1|13165.1|0
1658700000000|2022-07-24 22:00:00|13165.5|13158.5|13161.6|13154.6|13168.6|13161.6|13154.2|13147.2|0
1658700300000|2022-07-24 22:05:00|13162|13155|13153.7|13146.7|13162|13155|13153.3|13146.3|0
1658700600000|2022-07-24 22:10:00|13153.3|13146.3|13160.1|13153.1|13161.9|13154.9|13153.3|13146.3|0
1658700900000|2022-07-24 22:15:00|13160.4|13153.4|13164.6|13157.6|13165.3|13158.3|13156.9|13149.9|0
1658701200000|2022-07-24 22:20:00|13164.9|13157.9|13161.4|13154.4|13165.5|13158.5|13161.1|13154.1|0
1658701500000|2022-07-24 22:25:00|13161.1|13154.1|13165.3|13158.3|13170.9|13163.9|13158|13151|0
1658701800000|2022-07-24 22:30:00|13165.7|13158.7|13171.7|13164.7|13175.6|13168.6|13165.7|13158.7|0
1658702100000|2022-07-24 22:35:00|13172.8|13165.8|13167.1|13160.1|13175.4|13168.4|13167.1|13160.1|0
1658702400000|2022-07-24 22:40:00|13166.3|13159.3|13165.1|13158.1|13172.9|13165.9|13165.1|13158.1|0
1658702700000|2022-07-24 22:45:00|13164.7|13157.7|13161.1|13154.1|13166.6|13159.6|13160.4|13153.4|0
1658703000000|2022-07-24 22:50:00|13161.5|13154.5|13161.1|13154.1|13165.7|13158.7|13161.1|13154.1|0
1658703300000|2022-07-24 22:55:00|13161.5|13154.5|13158.9|13151.9|13161.9|13154.9|13157.2|13150.2|0
1658703600000|2022-07-24 23:00:00|13158.8|13151.8|13163.2|13156.2|13166.3|13159.3|13158.8|13151.8|0
1658703900000|2022-07-24 23:05:00|13163.5|13156.5|13168.2|13161.2|13168.2|13161.2|13162.8|13155.8|0
1658704200000|2022-07-24 23:10:00|13168.1|13161.1|13165.5|13158.5|13169.9|13162.9|13163.9|13156.9|0
1658704500000|2022-07-24 23:15:00|13166.2|13159.2|13162.6|13155.6|13167|13160|13158.8|13151.8|0
1658704800000|2022-07-24 23:20:00|13162.2|13155.2|13166|13159|13166|13159|13162.2|13155.2|0
1658705100000|2022-07-24 23:25:00|13166.3|13159.3|13166.8|13159.8|13169|13162|13164.5|13157.5|0
1658705400000|2022-07-24 23:30:00|13166.4|13159.4|13167.8|13160.8|13172.2|13165.2|13161.7|13154.7|0
1658705700000|2022-07-24 23:35:00|13168.1|13161.1|13163.6|13156.6|13168.5|13161.5|13162.5|13155.5|0
1658706000000|2022-07-24 23:40:00|13163.3|13156.3|13162.1|13155.1|13168.5|13161.5|13161|13154|0
1658706300000|2022-07-24 23:45:00|13161.8|13154.8|13163.7|13156.7|13167.8|13160.8|13159.5|13152.5|0
1658706600000|2022-07-24 23:50:00|13163.3|13156.3|13157.9|13150.9|13163.3|13156.3|13156.8|13149.8|0
1658706900000|2022-07-24 23:55:00|13158.3|13151.3|13155.7|13148.7|13158.4|13151.4|13154.7|13147.7|0
1658707200000|2022-07-25 00:00:00|13156.5|13149.5|13168.1|13161.1|13170.4|13163.4|13153.6|13146.6|0
1658707500000|2022-07-25 00:05:00|13167.7|13160.7|13174.6|13167.6|13175.4|13168.4|13159.8|13152.8|0
1658707800000|2022-07-25 00:10:00|13175|13168|13180.8|13173.8|13182.3|13175.3|13173.1|13166.1|0
1658708100000|2022-07-25 00:15:00|13180.1|13173.1|13197.9|13192.9|13205.4|13200.4|13180.1|13173.1|72
1658708400000|2022-07-25 00:20:00|13197.4|13192.4|13202.4|13197.4|13206.4|13201.4|13195.4|13190.4|13
1658708700000|2022-07-25 00:25:00|13202.9|13197.9|13198.4|13193.4|13204.4|13199.4|13198.4|13193.4|5
1658709000000|2022-07-25 00:30:00|13197.4|13192.4|13187.9|13182.9|13200.9|13195.9|13187.9|13182.9|16
1658709300000|2022-07-25 00:35:00|13187.4|13182.4|13174.9|13169.9|13187.4|13182.4|13174.4|13169.4|16
1658709600000|2022-07-25 00:40:00|13174.4|13169.4|13175.4|13170.4|13175.9|13170.9|13167.4|13162.4|7
1658709900000|2022-07-25 00:45:00|13174.9|13169.9|13169.4|13164.4|13179.4|13174.4|13165.9|13160.9|14
1658710200000|2022-07-25 00:50:00|13168.9|13163.9|13166.9|13161.9|13169.9|13164.9|13161.9|13156.9|7
1658710500000|2022-07-25 00:55:00|13167.4|13162.4|13157.4|13152.4|13167.4|13162.4|13155.4|13150.4|17
1658710800000|2022-07-25 01:00:00|13156.9|13151.9|13153.9|13148.9|13162.4|13157.4|13150.4|13145.4|22
1658711100000|2022-07-25 01:05:00|13154.4|13149.4|13158.9|13153.9|13158.9|13153.9|13154.4|13149.4|8
1658711400000|2022-07-25 01:10:00|13159.4|13154.4|13158.9|13153.9|13160.4|13155.4|13155.9|13150.9|22
1658711700000|2022-07-25 01:15:00|13158.4|13153.4|13170.9|13165.9|13172.4|13167.4|13151.9|13146.9|12
1658712000000|2022-07-25 01:20:00|13171.4|13166.4|13165.4|13160.4|13175.9|13170.9|13165.4|13160.4|13
1658712300000|2022-07-25 01:25:00|13163.9|13158.9|13159.9|13154.9|13165.4|13160.4|13159.9|13154.9|9
1658712600000|2022-07-25 01:30:00|13160.4|13155.4|13152.4|13147.4|13160.4|13155.4|13148.4|13143.4|13
1658712900000|2022-07-25 01:35:00|13152.9|13147.9|13146.4|13141.4|13159.4|13154.4|13146.4|13141.4|31
1658713200000|2022-07-25 01:40:00|13147.4|13142.4|13145.9|13140.9|13147.4|13142.4|13139.4|13134.4|14
1658713500000|2022-07-25 01:45:00|13146.9|13141.9|13139.9|13134.9|13148.9|13143.9|13139.9|13134.9|33
1658713800000|2022-07-25 01:50:00|13140.4|13135.4|13143.9|13138.9|13143.9|13138.9|13134.9|13129.9|13
1658714100000|2022-07-25 01:55:00|13143.4|13138.4|13145.4|13140.4|13152.9|13147.9|13142.9|13137.9|24
1658714400000|2022-07-25 02:00:00|13144.9|13139.9|13152.9|13147.9|13154.4|13149.4|13143.4|13138.4|6
1658714700000|2022-07-25 02:05:00|13153.4|13148.4|13144.4|13139.4|13154.4|13149.4|13143.4|13138.4|4
1658715000000|2022-07-25 02:10:00|13143.9|13138.9|13152.9|13147.9|13152.9|13147.9|13142.9|13137.9|9
1658715300000|2022-07-25 02:15:00|13155.4|13150.4|13148.4|13143.4|13157.9|13152.9|13147.4|13142.4|5
1658715600000|2022-07-25 02:20:00|13148.9|13143.9|13150.4|13145.4|13152.4|13147.4|13147.9|13142.9|1
1658715900000|2022-07-25 02:25:00|13150.9|13145.9|13150.4|13145.4|13153.4|13148.4|13148.9|13143.9|1
1658716200000|2022-07-25 02:30:00|13150.9|13145.9|13147.9|13142.9|13151.4|13146.4|13147.4|13142.4|1
1658716500000|2022-07-25 02:35:00|13148.9|13143.9|13148.9|13143.9|13149.9|13144.9|13147.9|13142.9|0
1658716800000|2022-07-25 02:40:00|13149.4|13144.4|13153.4|13148.4|13154.4|13149.4|13149.4|13144.4|1
1658717100000|2022-07-25 02:45:00|13152.9|13147.9|13154.9|13149.9|13154.9|13149.9|13150.9|13145.9|2
1658717400000|2022-07-25 02:50:00|13154.4|13149.4|13157.9|13152.9|13167.4|13162.4|13154.4|13149.4|15
1658717700000|2022-07-25 02:55:00|13157.4|13152.4|13160.4|13155.4|13160.4|13155.4|13155.9|13150.9|3
1658718000000|2022-07-25 03:00:00|13159.9|13154.9|13158.9|13153.9|13162.4|13157.4|13157.9|13152.9|6
1658718300000|2022-07-25 03:05:00|13159.4|13154.4|13170.4|13165.4|13171.4|13166.4|13158.4|13153.4|9
1658718600000|2022-07-25 03:10:00|13172.4|13167.4|13165.9|13160.9|13173.4|13168.4|13165.4|13160.4|9
1658718900000|2022-07-25 03:15:00|13165.4|13160.4|13168.4|13163.4|13169.9|13164.9|13164.4|13159.4|10
1658719200000|2022-07-25 03:20:00|13167.9|13162.9|13162.9|13157.9|13167.9|13162.9|13160.9|13155.9|12
1658719500000|2022-07-25 03:25:00|13163.4|13158.4|13157.4|13152.4|13168.4|13163.4|13156.9|13151.9|14
1658719800000|2022-07-25 03:30:00|13156.9|13151.9|13159.4|13154.4|13160.9|13155.9|13155.9|13150.9|10
1658720100000|2022-07-25 03:35:00|13158.9|13153.9|13162.4|13157.4|13166.4|13161.4|13157.4|13152.4|5
1658720400000|2022-07-25 03:40:00|13161.9|13156.9|13162.9|13157.9|13162.9|13157.9|13158.9|13153.9|4
1658720700000|2022-07-25 03:45:00|13162.4|13157.4|13165.4|13160.4|13166.9|13161.9|13161.9|13156.9|5
1658721000000|2022-07-25 03:50:00|13165.9|13160.9|13173.9|13168.9|13173.9|13168.9|13165.4|13160.4|3
1658721300000|2022-07-25 03:55:00|13172.9|13167.9|13174.9|13169.9|13175.4|13170.4|13167.9|13162.9|6
1658721600000|2022-07-25 04:00:00|13174.4|13169.4|13173.4|13168.4|13174.9|13169.9|13172.4|13167.4|0
1658721900000|2022-07-25 04:05:00|13172.9|13167.9|13174.9|13169.9|13174.9|13169.9|13171.4|13166.4|3
1658722200000|2022-07-25 04:10:00|13174.4|13169.4|13172.4|13167.4|13174.4|13169.4|13170.9|13165.9|7
1658722500000|2022-07-25 04:15:00|13171.9|13166.9|13172.4|13167.4|13172.4|13167.4|13169.9|13164.9|10
1658722800000|2022-07-25 04:20:00|13171.9|13166.9|13172.4|13167.4|13172.4|13167.4|13171.4|13166.4|1
1658723100000|2022-07-25 04:25:00|13172.9|13167.9|13174.9|13169.9|13176.4|13171.4|13172.9|13167.9|6
1658723400000|2022-07-25 04:30:00|13175.4|13170.4|13179.9|13174.9|13179.9|13174.9|13174.9|13169.9|4
1658723700000|2022-07-25 04:35:00|13180.4|13175.4|13177.4|13172.4|13180.4|13175.4|13177.4|13172.4|2
1658724000000|2022-07-25 04:40:00|13176.4|13171.4|13176.4|13171.4|13177.9|13172.9|13176.4|13171.4|3
1658724300000|2022-07-25 04:45:00|13175.4|13170.4|13178.9|13173.9|13183.4|13178.4|13172.9|13167.9|21
1658724600000|2022-07-25 04:50:00|13178.4|13173.4|13176.4|13171.4|13178.4|13173.4|13174.4|13169.4|0
1658724900000|2022-07-25 04:55:00|13176.9|13171.9|13176.9|13171.9|13178.4|13173.4|13176.4|13171.4|4
1658725200000|2022-07-25 05:00:00|13173.9|13168.9|13170.9|13165.9|13176.9|13171.9|13169.9|13164.9|21
1658725500000|2022-07-25 05:05:00|13170.4|13165.4|13174.9|13169.9|13176.4|13171.4|13167.4|13162.4|8
1658725800000|2022-07-25 05:10:00|13174.4|13169.4|13169.4|13164.4|13174.9|13169.9|13169.4|13164.4|5
1658726100000|2022-07-25 05:15:00|13168.9|13163.9|13169.4|13164.4|13170.4|13165.4|13166.9|13161.9|7
1658726400000|2022-07-25 05:20:00|13168.9|13163.9|13170.9|13165.9|13170.9|13165.9|13167.4|13162.4|7
1658726700000|2022-07-25 05:25:00|13170.4|13165.4|13166.4|13161.4|13170.4|13165.4|13164.9|13159.9|7
1658727000000|2022-07-25 05:30:00|13165.9|13160.9|13158.9|13153.9|13165.9|13160.9|13155.9|13150.9|15
1658727300000|2022-07-25 05:35:00|13158.4|13153.4|13166.9|13161.9|13168.9|13163.9|13158.4|13153.4|12
1658727600000|2022-07-25 05:40:00|13166.4|13161.4|13159.4|13154.4|13166.4|13161.4|13159.4|13154.4|6
1658727900000|2022-07-25 05:45:00|13158.9|13153.9|13157.9|13152.9|13163.9|13158.9|13155.9|13150.9|23
1658728200000|2022-07-25 05:50:00|13158.4|13153.4|13160.9|13155.9|13160.9|13155.9|13152.9|13147.9|27
1658728500000|2022-07-25 05:55:00|13158.9|13153.9|13170.9|13165.9|13172.4|13167.4|13157.9|13152.9|56
1658728800000|2022-07-25 06:00:00|13169.8|13167|13187.3|13184.5|13191.3|13188.5|13169.8|13167|198
1658729100000|2022-07-25 06:05:00|13186.8|13184|13189.8|13187|13190.8|13188|13184.3|13181.5|55
1658729400000|2022-07-25 06:10:00|13190.3|13187.5|13202.3|13199.5|13203.3|13200.5|13186.8|13184|87
1658729700000|2022-07-25 06:15:00|13202.8|13200|13192.8|13190|13203.8|13201|13192.8|13190|141
1658730000000|2022-07-25 06:20:00|13193.3|13190.5|13177.3|13174.5|13193.8|13191|13177.3|13174.5|81
1658730300000|2022-07-25 06:25:00|13177.8|13175|13169.3|13166.5|13179.8|13177|13164.3|13161.5|107
1658730600000|2022-07-25 06:30:00|13168.8|13166|13181.3|13178.5|13186.8|13184|13166.8|13164|286
1658730900000|2022-07-25 06:35:00|13180.8|13178|13179.8|13177|13184.8|13182|13173.3|13170.5|88
1658731200000|2022-07-25 06:40:00|13179.3|13176.5|13178.3|13175.5|13180.8|13178|13168.3|13165.5|103
1658731500000|2022-07-25 06:45:00|13178.8|13176|13181.3|13178.5|13181.8|13179|13176.8|13174|34
1658731800000|2022-07-25 06:50:00|13181.8|13179|13187.3|13184.5|13187.8|13185|13181.3|13178.5|83
1658732100000|2022-07-25 06:55:00|13186.8|13184|13196.3|13193.5|13196.3|13193.5|13181.3|13178.5|151
1658732400000|2022-07-25 07:00:00|13195.6|13194.2|13203.1|13201.7|13211.1|13209.7|13176.6|13175.2|1368
1658732700000|2022-07-25 07:05:00|13202.6|13201.2|13201.6|13200.2|13207.6|13206.2|13187.6|13186.2|450
1658733000000|2022-07-25 07:10:00|13202.1|13200.7|13218.6|13217.2|13220.6|13219.2|13199.6|13198.2|558
1658733300000|2022-07-25 07:15:00|13217.6|13216.2|13205.6|13204.2|13226.6|13225.2|13199.1|13197.7|543
1658733600000|2022-07-25 07:20:00|13204.6|13203.2|13172.1|13170.7|13205.6|13204.2|13147.1|13145.7|1760
1658733900000|2022-07-25 07:25:00|13171.6|13170.2|13173.1|13171.7|13180.6|13179.2|13160.6|13159.2|507
1658734200000|2022-07-25 07:30:00|13172.6|13171.2|13184.6|13183.2|13191.6|13190.2|13162.6|13161.2|521
1658734500000|2022-07-25 07:35:00|13182.6|13181.2|13180.6|13179.2|13187.6|13186.2|13159.1|13157.7|536
1658734800000|2022-07-25 07:40:00|13180.1|13178.7|13191.6|13190.2|13201.6|13200.2|13168.1|13166.7|299
1658735100000|2022-07-25 07:45:00|13191.1|13189.7|13193.3|13191.9|13204.8|13203.4|13187.3|13185.9|252
1658735400000|2022-07-25 07:50:00|13192.8|13191.4|13191.3|13189.9|13199.8|13198.4|13178.8|13177.4|253
1658735700000|2022-07-25 07:55:00|13192.3|13190.9|13189.3|13187.9|13209.3|13207.9|13186.3|13184.9|429
1658736000000|2022-07-25 08:00:00|13189.8|13188.4|13194.8|13193.4|13203.8|13202.4|13179.8|13178.4|271
1658736300000|2022-07-25 08:05:00|13195.3|13193.9|13217.3|13215.9|13220.8|13219.4|13191.3|13189.9|287
1658736600000|2022-07-25 08:10:00|13216.8|13215.4|13193.8|13192.4|13217.8|13216.4|13191.8|13190.4|233
1658736900000|2022-07-25 08:15:00|13194.3|13192.9|13210.8|13209.4|13219.3|13217.9|13194.3|13192.9|201
1658737200000|2022-07-25 08:20:00|13211.3|13209.9|13220.8|13219.4|13222.8|13221.4|13206.8|13205.4|197
1658737500000|2022-07-25 08:25:00|13220.3|13218.9|13219.8|13218.4|13226.3|13224.9|13214.3|13212.9|183
1658737800000|2022-07-25 08:30:00|13220.3|13218.9|13220.8|13219.4|13230.3|13228.9|13209.8|13208.4|264
1658738100000|2022-07-25 08:35:00|13220.3|13218.9|13249.8|13248.4|13253.8|13252.4|13215.3|13213.9|466
1658738400000|2022-07-25 08:40:00|13250.3|13248.9|13240.3|13238.9|13252.8|13251.4|13238.8|13237.4|285
1658738700000|2022-07-25 08:45:00|13240.8|13239.4|13247.8|13246.4|13256.3|13254.9|13240.8|13239.4|222
1658739000000|2022-07-25 08:50:00|13248.8|13247.4|13238.8|13237.4|13251.3|13249.9|13237.8|13236.4|272
1658739300000|2022-07-25 08:55:00|13239.8|13238.4|13244.8|13243.4|13246.3|13244.9|13238.3|13236.9|110
1658739600000|2022-07-25 09:00:00|13245.3|13243.9|13253.8|13252.4|13255.3|13253.9|13241.3|13239.9|137
1658739900000|2022-07-25 09:05:00|13253.3|13251.9|13281.8|13280.4|13298.8|13297.4|13251.8|13250.4|1083
1658740200000|2022-07-25 09:10:00|13282.3|13280.9|13282.8|13281.4|13285.8|13284.4|13267.8|13266.4|463
1658740500000|2022-07-25 09:15:00|13283.3|13281.9|13292.8|13291.4|13292.8|13291.4|13273.8|13272.4|333
1658740800000|2022-07-25 09:20:00|13292.3|13290.9|13315.8|13314.4|13322.8|13321.4|13290.8|13289.4|885
1658741100000|2022-07-25 09:25:00|13316.8|13315.4|13300.8|13299.4|13316.8|13315.4|13295.3|13293.9|446
1658741400000|2022-07-25 09:30:00|13299.8|13298.4|13299.8|13298.4|13306.8|13305.4|13294.3|13292.9|255
1658741700000|2022-07-25 09:35:00|13298.8|13297.4|13306.3|13304.9|13316.8|13315.4|13297.8|13296.4|414
1658742000000|2022-07-25 09:40:00|13305.8|13304.4|13304.8|13303.4|13312.8|13311.4|13303.3|13301.9|210
1658742300000|2022-07-25 09:45:00|13305.3|13303.9|13304.8|13303.4|13307.8|13306.4|13293.3|13291.9|255
1658742600000|2022-07-25 09:50:00|13304.3|13302.9|13303.8|13302.4|13307.8|13306.4|13296.3|13294.9|180
1658742900000|2022-07-25 09:55:00|13303.3|13301.9|13308.3|13306.9|13310.3|13308.9|13298.3|13296.9|242
1658743200000|2022-07-25 10:00:00|13307.8|13306.4|13301.8|13300.4|13311.3|13309.9|13299.8|13298.4|117
1658743500000|2022-07-25 10:05:00|13302.3|13300.9|13298.8|13297.4|13307.3|13305.9|13295.8|13294.4|189
1658743800000|2022-07-25 10:10:00|13298.3|13296.9|13312.8|13311.4|13314.3|13312.9|13297.8|13296.4|158
1658744100000|2022-07-25 10:15:00|13313.8|13312.4|13315.8|13314.4|13323.3|13321.9|13312.3|13310.9|295
1658744400000|2022-07-25 10:20:00|13316.3|13314.9|13318.8|13317.4|13321.3|13319.9|13309.8|13308.4|182
1658744700000|2022-07-25 10:25:00|13319.3|13317.9|13317.8|13316.4|13322.8|13321.4|13315.8|13314.4|113
1658745000000|2022-07-25 10:30:00|13317.3|13315.9|13307.8|13306.4|13318.8|13317.4|13306.3|13304.9|214
1658745300000|2022-07-25 10:35:00|13306.8|13305.4|13312.8|13311.4|13312.8|13311.4|13306.3|13304.9|114
1658745600000|2022-07-25 10:40:00|13312.3|13310.9|13300.8|13299.4|13312.3|13310.9|13299.3|13297.9|194
1658745900000|2022-07-25 10:45:00|13301.3|13299.9|13305.8|13304.4|13310.8|13309.4|13300.3|13298.9|165
1658746200000|2022-07-25 10:50:00|13305.3|13303.9|13309.8|13308.4|13314.3|13312.9|13305.3|13303.9|135
1658746500000|2022-07-25 10:55:00|13309.3|13307.9|13316.3|13314.9|13316.3|13314.9|13307.8|13306.4|127
1658746800000|2022-07-25 11:00:00|13315.3|13313.9|13307.8|13306.4|13315.3|13313.9|13302.8|13301.4|111
1658747100000|2022-07-25 11:05:00|13307.3|13305.9|13313.8|13312.4|13315.8|13314.4|13305.3|13303.9|127
1658747400000|2022-07-25 11:10:00|13313.3|13311.9|13317.3|13315.9|13321.3|13319.9|13309.8|13308.4|150
1658747700000|2022-07-25 11:15:00|13316.8|13315.4|13315.8|13314.4|13320.3|13318.9|13313.3|13311.9|104
1658748000000|2022-07-25 11:20:00|13316.3|13314.9|13322.3|13320.9|13326.3|13324.9|13316.3|13314.9|196
1658748300000|2022-07-25 11:25:00|13322.8|13321.4|13317.8|13316.4|13326.3|13324.9|13313.8|13312.4|148
1658748600000|2022-07-25 11:30:00|13318.3|13316.9|13326.3|13324.9|13341.3|13339.9|13316.3|13314.9|274
1658748900000|2022-07-25 11:35:00|13326.8|13325.4|13320.8|13319.4|13327.3|13325.9|13318.3|13316.9|170
1658749200000|2022-07-25 11:40:00|13320.3|13318.9|13312.3|13310.9|13323.8|13322.4|13312.3|13310.9|229
1658749500000|2022-07-25 11:45:00|13312.8|13311.4|13279.4|13278|13319.3|13317.9|13273.8|13272.4|1862
1658749800000|2022-07-25 11:50:00|13279.9|13278.5|13297.9|13296.5|13301.9|13300.5|13277.4|13276|309
1658750100000|2022-07-25 11:55:00|13297.4|13296|13302.9|13301.5|13305.4|13304|13288.4|13287|160
1658750400000|2022-07-25 12:00:00|13303.4|13302|13302.9|13301.5|13308.9|13307.5|13298.9|13297.5|193
1658750700000|2022-07-25 12:05:00|13303.4|13302|13302.9|13301.5|13303.4|13302|13288.9|13287.5|174
1658751000000|2022-07-25 12:10:00|13302.4|13301|13292.4|13291|13308.4|13307|13291.9|13290.5|191
1658751300000|2022-07-25 12:15:00|13291.9|13290.5|13296.9|13295.5|13298.4|13297|13288.9|13287.5|111
1658751600000|2022-07-25 12:20:00|13297.4|13296|13315.9|13314.5|13320.4|13319|13297.4|13296|265
1658751900000|2022-07-25 12:25:00|13316.4|13315|13310.4|13309|13318.4|13317|13306.9|13305.5|196
1658752200000|2022-07-25 12:30:00|13309.9|13308.5|13307.9|13306.5|13311.4|13310|13303.9|13302.5|139
1658752500000|2022-07-25 12:35:00|13307.4|13306|13289.4|13288|13307.4|13306|13287.4|13286|228
1658752800000|2022-07-25 12:40:00|13288.9|13287.5|13292.9|13291.5|13296.9|13295.5|13285.4|13284|158
1658753100000|2022-07-25 12:45:00|13293.4|13292|13291.9|13290.5|13295.4|13294|13288.4|13287|135
1658753400000|2022-07-25 12:50:00|13292.4|13291|13296.4|13295|13297.4|13296|13291.4|13290|75
1658753700000|2022-07-25 12:55:00|13295.9|13294.5|13303.9|13302.5|13307.9|13306.5|13295.9|13294.5|264
1658754000000|2022-07-25 13:00:00|13304.4|13303|13302.9|13301.5|13305.9|13304.5|13300.4|13299|169
1658754300000|2022-07-25 13:05:00|13302.4|13301|13292.4|13291|13302.4|13301|13291.9|13290.5|153
1658754600000|2022-07-25 13:10:00|13292.9|13291.5|13283.9|13282.5|13293.4|13292|13279.4|13278|193
1658754900000|2022-07-25 13:15:00|13283.4|13282|13293.4|13292|13293.9|13292.5|13280.9|13279.5|148
1658755200000|2022-07-25 13:20:00|13292.9|13291.5|13287.9|13286.5|13296.4|13295|13287.4|13286|118
1658755500000|2022-07-25 13:25:00|13287.4|13286|13272.4|13271|13290.4|13289|13272.4|13271|244
1658755800000|2022-07-25 13:30:00|13273.4|13272|13253.9|13252.5|13279.4|13278|13251.4|13250|520
1658756100000|2022-07-25 13:35:00|13253.4|13252|13264.9|13263.5|13264.9|13263.5|13247.9|13246.5|427
1658756400000|2022-07-25 13:40:00|13263.9|13262.5|13284.9|13283.5|13290.4|13289|13263.9|13262.5|436
1658756700000|2022-07-25 13:45:00|13284.4|13283|13268.9|13267.5|13285.4|13284|13261.4|13260|301
1658757000000|2022-07-25 13:50:00|13269.4|13268|13277.9|13276.5|13285.9|13284.5|13267.4|13266|253
1658757300000|2022-07-25 13:55:00|13277.4|13276|13275.4|13274|13286.4|13285|13273.9|13272.5|264
1658757600000|2022-07-25 14:00:00|13275.9|13274.5|13277.9|13276.5|13286.4|13285|13272.9|13271.5|215
1658757900000|2022-07-25 14:05:00|13278.4|13277|13282.9|13281.5|13289.4|13288|13259.9|13258.5|318
1658758200000|2022-07-25 14:10:00|13282|13280.6|13288|13286.6|13295|13293.6|13280|13278.6|258
1658758500000|2022-07-25 14:15:00|13287.5|13286.1|13268|13266.6|13288.5|13287.1|13265|13263.6|327
1658758800000|2022-07-25 14:20:00|13268.5|13267.1|13277|13275.6|13283|13281.6|13266.5|13265.1|190
1658759100000|2022-07-25 14:25:00|13277.5|13276.1|13227.5|13226.1|13285|13283.6|13163.5|13162.1|3407
1658759400000|2022-07-25 14:30:00|13227|13225.6|13203|13201.6|13227|13225.6|13198|13196.6|928
1658759700000|2022-07-25 14:35:00|13204.5|13203.1|13196|13194.6|13216.5|13215.1|13189.5|13188.1|950
1658760000000|2022-07-25 14:40:00|13195.5|13194.1|13207|13205.6|13211|13209.6|13178.5|13177.1|780
1658760300000|2022-07-25 14:45:00|13207.5|13206.1|13200.5|13199.1|13226.5|13225.1|13198.5|13197.1|930
1658760600000|2022-07-25 14:50:00|13198.5|13197.1|13174|13172.6|13201.5|13200.1|13173|13171.6|1177
1658760900000|2022-07-25 14:55:00|13175|13173.6|13178.5|13177.1|13188.5|13187.1|13156.5|13155.1|768
1658761200000|2022-07-25 15:00:00|13179|13177.6|13181|13179.6|13186|13184.6|13164.5|13163.1|689
1658761500000|2022-07-25 15:05:00|13181.5|13180.1|13192.5|13191.1|13201|13199.6|13178.5|13177.1|664
1658761800000|2022-07-25 15:10:00|13192|13190.6|13170.5|13169.1|13199|13197.6|13165|13163.6|475
1658762100000|2022-07-25 15:15:00|13170|13168.6|13178|13176.6|13180|13178.6|13160|13158.6|509
1658762400000|2022-07-25 15:20:00|13177|13175.6|13183.5|13182.1|13188|13186.6|13177|13175.6|690
1658762700000|2022-07-25 15:25:00|13184|13182.6|13193.5|13192.1|13198.5|13197.1|13181.5|13180.1|699
1658763000000|2022-07-25 15:30:00|13194.2|13191.4|13215.2|13212.4|13218.7|13215.9|13192.2|13189.4|1110
1658763300000|2022-07-25 15:35:00|13212.7|13209.9|13218.2|13215.4|13220.2|13217.4|13207.2|13204.4|480
1658763600000|2022-07-25 15:40:00|13218.7|13215.9|13225.2|13222.4|13227.7|13224.9|13216.7|13213.9|232
1658763900000|2022-07-25 15:45:00|13224.7|13221.9|13222.2|13219.4|13237.2|13234.4|13222.2|13219.4|333
1658764200000|2022-07-25 15:50:00|13221.7|13218.9|13222.2|13219.4|13224.2|13221.4|13213.2|13210.4|129
1658764500000|2022-07-25 15:55:00|13221.7|13218.9|13221.7|13218.9|13225.7|13222.9|13219.2|13216.4|89
1658764800000|2022-07-25 16:00:00|13222.2|13219.4|13223.7|13220.9|13224.2|13221.4|13213.2|13210.4|100
1658765100000|2022-07-25 16:05:00|13224.2|13221.4|13213.7|13210.9|13224.2|13221.4|13213.7|13210.9|67
1658765400000|2022-07-25 16:10:00|13213.2|13210.4|13199.7|13196.9|13215.7|13212.9|13198.7|13195.9|212
1658765700000|2022-07-25 16:15:00|13200.2|13197.4|13200.2|13197.4|13205.2|13202.4|13196.2|13193.4|160
1658766000000|2022-07-25 16:20:00|13199.7|13196.9|13199.7|13196.9|13201.2|13198.4|13190.7|13187.9|120
1658766300000|2022-07-25 16:25:00|13199.2|13196.4|13201.2|13198.4|13202.2|13199.4|13197.2|13194.4|65
1658766600000|2022-07-25 16:30:00|13200.7|13197.9|13217.2|13214.4|13217.2|13214.4|13199.7|13196.9|136
1658766900000|2022-07-25 16:35:00|13216.7|13213.9|13213.7|13210.9|13219.7|13216.9|13213.2|13210.4|85
1658767200000|2022-07-25 16:40:00|13214.2|13211.4|13221.7|13218.9|13225.7|13222.9|13214.2|13211.4|83
1658767500000|2022-07-25 16:45:00|13221.2|13218.4|13229.2|13226.4|13231.7|13228.9|13221.2|13218.4|118
1658767800000|2022-07-25 16:50:00|13229.7|13226.9|13235.7|13232.9|13236.7|13233.9|13221.2|13218.4|252
1658768100000|2022-07-25 16:55:00|13236.2|13233.4|13236.7|13233.9|13248.7|13245.9|13233.2|13230.4|550
1658768400000|2022-07-25 17:00:00|13237.2|13234.4|13241.2|13238.4|13244.7|13241.9|13235.2|13232.4|77
1658768700000|2022-07-25 17:05:00|13241.7|13238.9|13243.7|13240.9|13245.2|13242.4|13235.7|13232.9|81
1658769000000|2022-07-25 17:10:00|13243.2|13240.4|13240.7|13237.9|13245.2|13242.4|13238.7|13235.9|71
1658769300000|2022-07-25 17:15:00|13240.2|13237.4|13241.2|13238.4|13242.2|13239.4|13236.7|13233.9|52
1658769600000|2022-07-25 17:20:00|13240.7|13237.9|13232.2|13229.4|13242.2|13239.4|13232.2|13229.4|95
1658769900000|2022-07-25 17:25:00|13232.7|13229.9|13223.7|13220.9|13234.7|13231.9|13222.7|13219.9|96
1658770200000|2022-07-25 17:30:00|13223.2|13220.4|13225.2|13222.4|13231.2|13228.4|13222.7|13219.9|87
1658770500000|2022-07-25 17:35:00|13225.7|13222.9|13210.2|13207.4|13225.7|13222.9|13207.7|13204.9|127
1658770800000|2022-07-25 17:40:00|13209.7|13206.9|13214.2|13211.4|13216.2|13213.4|13208.2|13205.4|64
1658771100000|2022-07-25 17:45:00|13213.7|13210.9|13208.7|13205.9|13216.2|13213.4|13207.2|13204.4|117
1658771400000|2022-07-25 17:50:00|13208.2|13205.4|13205.7|13202.9|13210.2|13207.4|13203.2|13200.4|51
1658771700000|2022-07-25 17:55:00|13205.2|13202.4|13205.7|13202.9|13208.7|13205.9|13203.2|13200.4|47
1658772000000|2022-07-25 18:00:00|13206.2|13203.4|13200.2|13197.4|13206.2|13203.4|13200.2|13197.4|64
1658772300000|2022-07-25 18:05:00|13199.7|13196.9|13202.2|13199.4|13208.7|13205.9|13196.7|13193.9|61
1658772600000|2022-07-25 18:10:00|13202.7|13199.9|13204.7|13201.9|13206.7|13203.9|13201.7|13198.9|44
1658772900000|2022-07-25 18:15:00|13204.2|13201.4|13195.7|13192.9|13206.2|13203.4|13192.7|13189.9|108
1658773200000|2022-07-25 18:20:00|13195.2|13192.4|13199.7|13196.9|13201.2|13198.4|13192.7|13189.9|43
1658773500000|2022-07-25 18:25:00|13199.2|13196.4|13196.7|13193.9|13200.2|13197.4|13193.2|13190.4|22
1658773800000|2022-07-25 18:30:00|13196.2|13193.4|13199.2|13196.4|13200.2|13197.4|13192.7|13189.9|30
1658774100000|2022-07-25 18:35:00|13198.7|13195.9|13202.2|13199.4|13206.2|13203.4|13198.2|13195.4|46
1658774400000|2022-07-25 18:40:00|13201.7|13198.9|13208.2|13205.4|13208.7|13205.9|13201.7|13198.9|70
1658774700000|2022-07-25 18:45:00|13207.7|13204.9|13197.7|13194.9|13207.7|13204.9|13191.7|13188.9|51
1658775000000|2022-07-25 18:50:00|13198.2|13195.4|13192.7|13189.9|13199.2|13196.4|13189.2|13186.4|53
1658775300000|2022-07-25 18:55:00|13193.2|13190.4|13190.2|13187.4|13199.2|13196.4|13187.2|13184.4|42
1658775600000|2022-07-25 19:00:00|13188.7|13185.9|13183.7|13180.9|13196.7|13193.9|13181.2|13178.4|111
1658775900000|2022-07-25 19:05:00|13183.2|13180.4|13184.7|13181.9|13185.2|13182.4|13176.2|13173.4|58
1658776200000|2022-07-25 19:10:00|13185.2|13182.4|13185.2|13182.4|13187.7|13184.9|13181.7|13178.9|69
1658776500000|2022-07-25 19:15:00|13185.7|13182.9|13189.2|13186.4|13191.7|13188.9|13181.7|13178.9|64
1658776800000|2022-07-25 19:20:00|13189.7|13186.9|13199.7|13196.9|13201.2|13198.4|13187.2|13184.4|92
1658777100000|2022-07-25 19:25:00|13200.2|13197.4|13185.7|13182.9|13203.2|13200.4|13185.7|13182.9|84
1658777400000|2022-07-25 19:30:00|13186.2|13183.4|13187.7|13184.9|13192.2|13189.4|13183.7|13180.9|73
1658777700000|2022-07-25 19:35:00|13188.2|13185.4|13203.2|13200.4|13204.7|13201.9|13188.2|13185.4|98
1658778000000|2022-07-25 19:40:00|13202.2|13199.4|13205.2|13202.4|13208.7|13205.9|13201.2|13198.4|82
1658778300000|2022-07-25 19:45:00|13205.7|13202.9|13215.7|13212.9|13217.7|13214.9|13204.7|13201.9|149
1658778600000|2022-07-25 19:50:00|13217.7|13214.9|13225.7|13222.9|13227.2|13224.4|13216.7|13213.9|210
1658778900000|2022-07-25 19:55:00|13225.2|13222.4|13231.7|13228.9|13237.2|13234.4|13223.2|13220.4|361
1658779200000|2022-07-25 20:00:00|13232.2|13229.4|13243.7|13236.7|13251.7|13244.7|13232.2|13229.4|380
1658779500000|2022-07-25 20:05:00|13243|13236|13239.7|13232.7|13243|13236|13238.2|13231.2|0
1658779800000|2022-07-25 20:10:00|13238.9|13231.9|13238|13231|13241.9|13234.9|13235.7|13228.7|0
1658780100000|2022-07-25 20:15:00|13238.8|13231.8|13210.1|13203.1|13241.9|13234.9|13206.2|13199.2|0
1658780400000|2022-07-25 20:20:00|13209.7|13202.7|13210.1|13203.1|13220.7|13213.7|13205.7|13198.7|0
1658780700000|2022-07-25 20:25:00|13209.4|13202.4|13208.1|13201.1|13213.1|13206.1|13206.9|13199.9|0
1658781000000|2022-07-25 20:30:00|13207.7|13200.7|13208.5|13201.5|13211.7|13204.7|13203.7|13196.7|0
1658781300000|2022-07-25 20:35:00|13209.3|13202.3|13211.8|13204.8|13212.5|13205.5|13207.1|13200.1|0
1658781600000|2022-07-25 20:40:00|13211.4|13204.4|13215.3|13208.3|13215.3|13208.3|13211|13204|0
1658781900000|2022-07-25 20:45:00|13215.4|13208.4|13215.3|13208.3|13216.9|13209.9|13214.5|13207.5|0
1658782200000|2022-07-25 20:50:00|13214.9|13207.9|13211.4|13204.4|13216.8|13209.8|13209.1|13202.1|0
1658782500000|2022-07-25 20:55:00|13210.6|13203.6|13209.4|13202.4|13213.6|13206.6|13207.7|13200.7|0
1658782800000|2022-07-25 21:00:00|13209.3|13202.3|13209.2|13202.2|13209.4|13202.4|13208.4|13201.4|0
1658783100000|2022-07-25 21:05:00|13209.3|13202.3|13200.9|13193.9|13209.4|13202.4|13200.9|13193.9|0
1658783400000|2022-07-25 21:10:00|13200|13193|13192.4|13185.4|13200.8|13193.8|13192.4|13185.4|0
1658783700000|2022-07-25 21:15:00|13192.3|13185.3|13190.6|13183.6|13192.4|13185.4|13189.6|13182.6|0
1658784000000|2022-07-25 21:20:00|13189.8|13182.8|13191.8|13184.8|13192.1|13185.1|13189.2|13182.2|0
1658784300000|2022-07-25 21:25:00|13192.2|13185.2|13192.5|13185.5|13192.9|13185.9|13190.2|13183.2|0
1658784600000|2022-07-25 21:30:00|13192.6|13185.6|13189.7|13182.7|13192.6|13185.6|13189.2|13182.2|0
1658784900000|2022-07-25 21:35:00|13190|13183|13186.7|13179.7|13190|13183|13186.1|13179.1|0
1658785200000|2022-07-25 21:40:00|13186.4|13179.4|13185.8|13178.8|13186.9|13179.9|13183.8|13176.8|0
1658785500000|2022-07-25 21:45:00|13186.5|13179.5|13184|13177|13186.5|13179.5|13182.5|13175.5|0
1658785800000|2022-07-25 21:50:00|13183.9|13176.9|13186.3|13179.3|13187.4|13180.4|13183.9|13176.9|0
1658786100000|2022-07-25 21:55:00|13186.1|13179.1|13187.8|13180.8|13189.3|13182.3|13185.7|13178.7|0
1658786400000|2022-07-25 22:00:00|13194.7|13187.7|13191.7|13184.7|13197.6|13190.6|13189|13182|0
1658786700000|2022-07-25 22:05:00|13192.5|13185.5|13193.7|13186.7|13195.1|13188.1|13192.1|13185.1|0
1658787000000|2022-07-25 22:10:00|13194.4|13187.4|13194.2|13187.2|13196.1|13189.1|13190.4|13183.4|0
1658787300000|2022-07-25 22:15:00|13194.9|13187.9|13198|13191|13199.4|13192.4|13194.9|13187.9|0
1658787600000|2022-07-25 22:20:00|13197.2|13190.2|13194.2|13187.2|13198|13191|13194.2|13187.2|0
1658787900000|2022-07-25 22:25:00|13193.5|13186.5|13193.9|13186.9|13193.9|13186.9|13191.1|13184.1|0
1658788200000|2022-07-25 22:30:00|13193.1|13186.1|13199.2|13192.2|13201.6|13194.6|13191.6|13184.6|0
1658788500000|2022-07-25 22:35:00|13199.5|13192.5|13201|13194|13204.7|13197.7|13199.5|13192.5|0
1658788800000|2022-07-25 22:40:00|13201.7|13194.7|13200.2|13193.2|13201.7|13194.7|13198.7|13191.7|0
1658789100000|2022-07-25 22:45:00|13200.9|13193.9|13197.9|13190.9|13200.9|13193.9|13197.2|13190.2|0
1658789400000|2022-07-25 22:50:00|13198|13191|13196.4|13189.4|13198|13191|13195.2|13188.2|0
1658789700000|2022-07-25 22:55:00|13195.6|13188.6|13201.6|13194.6|13202.4|13195.4|13194.6|13187.6|0
1658790000000|2022-07-25 23:00:00|13200.9|13193.9|13201.6|13194.6|13201.6|13194.6|13198.5|13191.5|0
1658790300000|2022-07-25 23:05:00|13202|13195|13197.9|13190.9|13202|13195|13197.9|13190.9|0
1658790600000|2022-07-25 23:10:00|13198.6|13191.6|13197.8|13190.8|13199.4|13192.4|13196.3|13189.3|0
1658790900000|2022-07-25 23:15:00|13197.7|13190.7|13196.7|13189.7|13197.7|13190.7|13195.4|13188.4|0
1658791200000|2022-07-25 23:20:00|13197|13190|13196.6|13189.6|13197.1|13190.1|13195.1|13188.1|0
1658791500000|2022-07-25 23:25:00|13195.9|13188.9|13189.2|13182.2|13195.9|13188.9|13188.4|13181.4|0
1658791800000|2022-07-25 23:30:00|13188.4|13181.4|13192|13185|13192|13185|13186.2|13179.2|0
1658792100000|2022-07-25 23:35:00|13191.6|13184.6|13188.3|13181.3|13191.6|13184.6|13186.7|13179.7|0
1658792400000|2022-07-25 23:40:00|13187.9|13180.9|13187.4|13180.4|13188.3|13181.3|13184.7|13177.7|0
1658792700000|2022-07-25 23:45:00|13189.7|13182.7|13190.3|13183.3|13191.9|13184.9|13188.2|13181.2|0
1658793000000|2022-07-25 23:50:00|13189.9|13182.9|13189.3|13182.3|13191.6|13184.6|13187.7|13180.7|0
1658793300000|2022-07-25 23:55:00|13190.1|13183.1|13193.1|13186.1|13193.9|13186.9|13189.3|13182.3|0
1658793600000|2022-07-26 00:00:00|13192.4|13185.4|13196.1|13189.1|13196.9|13189.9|13190.9|13183.9|0
1658793900000|2022-07-26 00:05:00|13196.9|13189.9|13194.9|13187.9|13199.1|13192.1|13190.1|13183.1|0
1658794200000|2022-07-26 00:10:00|13194.6|13187.6|13190.8|13183.8|13196.8|13189.8|13188.9|13181.9|0
1658794500000|2022-07-26 00:15:00|13190.1|13183.1|13184.3|13179.3|13194.3|13189.3|13155.3|13150.3|83
1658794800000|2022-07-26 00:20:00|13183.8|13178.8|13174.8|13169.8|13183.8|13178.8|13171.3|13166.3|6
1658795100000|2022-07-26 00:25:00|13175.3|13170.3|13181.8|13176.8|13186.3|13181.3|13175.3|13170.3|8
1658795400000|2022-07-26 00:30:00|13181.3|13176.3|13172.3|13167.3|13183.3|13178.3|13171.3|13166.3|8
1658795700000|2022-07-26 00:35:00|13171.8|13166.8|13175.8|13170.8|13175.8|13170.8|13169.3|13164.3|0
1658796000000|2022-07-26 00:40:00|13176.3|13171.3|13173.8|13168.8|13178.8|13173.8|13171.8|13166.8|2
1658796300000|2022-07-26 00:45:00|13173.3|13168.3|13167.3|13162.3|13173.8|13168.8|13163.8|13158.8|4
1658796600000|2022-07-26 00:50:00|13166.8|13161.8|13164.3|13159.3|13167.3|13162.3|13161.8|13156.8|1
1658796900000|2022-07-26 00:55:00|13163.8|13158.8|13169.3|13164.3|13170.8|13165.8|13160.8|13155.8|3
1658797200000|2022-07-26 01:00:00|13168.8|13163.8|13173.3|13168.3|13174.8|13169.8|13166.8|13161.8|8
1658797500000|2022-07-26 01:05:00|13173.8|13168.8|13173.3|13168.3|13174.3|13169.3|13168.8|13163.8|11
1658797800000|2022-07-26 01:10:00|13173.8|13168.8|13177.8|13172.8|13177.8|13172.8|13173.8|13168.8|0
1658798100000|2022-07-26 01:15:00|13178.3|13173.3|13182.3|13177.3|13182.3|13177.3|13174.8|13169.8|1
1658798400000|2022-07-26 01:20:00|13182.8|13177.8|13185.3|13180.3|13188.3|13183.3|13182.8|13177.8|5
1658798700000|2022-07-26 01:25:00|13184.8|13179.8|13193.8|13188.8|13195.3|13190.3|13184.8|13179.8|8
1658799000000|2022-07-26 01:30:00|13193.3|13188.3|13187.3|13182.3|13196.3|13191.3|13187.3|13182.3|11
1658799300000|2022-07-26 01:35:00|13187.8|13182.8|13184.3|13179.3|13189.3|13184.3|13182.8|13177.8|2
1658799600000|2022-07-26 01:40:00|13184.8|13179.8|13192.8|13187.8|13196.3|13191.3|13183.3|13178.3|4
1658799900000|2022-07-26 01:45:00|13192.3|13187.3|13182.8|13177.8|13192.8|13187.8|13181.8|13176.8|0
1658800200000|2022-07-26 01:50:00|13183.3|13178.3|13183.3|13178.3|13184.3|13179.3|13181.8|13176.8|0
1658800500000|2022-07-26 01:55:00|13183.8|13178.8|13180.3|13175.3|13183.8|13178.8|13178.3|13173.3|2
1658800800000|2022-07-26 02:00:00|13179.8|13174.8|13172.3|13167.3|13180.3|13175.3|13170.8|13165.8|6
1658801100000|2022-07-26 02:05:00|13171.8|13166.8|13181.3|13176.3|13181.3|13176.3|13167.3|13162.3|9
1658801400000|2022-07-26 02:10:00|13181.8|13176.8|13185.3|13180.3|13185.8|13180.8|13181.3|13176.3|0
1658801700000|2022-07-26 02:15:00|13184.8|13179.8|13183.3|13178.3|13186.8|13181.8|13182.8|13177.8|3
1658802000000|2022-07-26 02:20:00|13182.8|13177.8|13187.8|13182.8|13188.8|13183.8|13180.3|13175.3|6
1658802300000|2022-07-26 02:25:00|13188.3|13183.3|13185.3|13180.3|13193.8|13188.8|13184.8|13179.8|6
1658802600000|2022-07-26 02:30:00|13185.8|13180.8|13187.3|13182.3|13187.8|13182.8|13181.8|13176.8|4
1658802900000|2022-07-26 02:35:00|13187.8|13182.8|13194.8|13189.8|13199.8|13194.8|13187.8|13182.8|4
1658803200000|2022-07-26 02:40:00|13195.3|13190.3|13199.8|13194.8|13201.3|13196.3|13195.3|13190.3|21
1658803500000|2022-07-26 02:45:00|13199.3|13194.3|13205.3|13200.3|13206.3|13201.3|13199.3|13194.3|11
1658803800000|2022-07-26 02:50:00|13205.8|13200.8|13202.3|13197.3|13208.8|13203.8|13202.3|13197.3|9
1658804100000|2022-07-26 02:55:00|13201.8|13196.8|13196.3|13191.3|13201.8|13196.8|13194.8|13189.8|3
1658804400000|2022-07-26 03:00:00|13196.8|13191.8|13196.8|13191.8|13198.8|13193.8|13195.8|13190.8|3
1658804700000|2022-07-26 03:05:00|13197.3|13192.3|13197.3|13192.3|13201.8|13196.8|13197.3|13192.3|3
1658805000000|2022-07-26 03:10:00|13197.8|13192.8|13198.8|13193.8|13198.8|13193.8|13193.8|13188.8|12
1658805300000|2022-07-26 03:15:00|13199.3|13194.3|13199.8|13194.8|13201.8|13196.8|13198.3|13193.3|1
1658805600000|2022-07-26 03:20:00|13199.3|13194.3|13200.3|13195.3|13201.3|13196.3|13196.8|13191.8|3
1658805900000|2022-07-26 03:25:00|13200.8|13195.8|13200.3|13195.3|13200.8|13195.8|13197.8|13192.8|0
1658806200000|2022-07-26 03:30:00|13199.8|13194.8|13200.8|13195.8|13203.3|13198.3|13198.3|13193.3|5
1658806500000|2022-07-26 03:35:00|13201.3|13196.3|13198.8|13193.8|13202.8|13197.8|13198.3|13193.3|9
1658806800000|2022-07-26 03:40:00|13199.3|13194.3|13199.3|13194.3|13200.3|13195.3|13194.3|13189.3|0
1658807100000|2022-07-26 03:45:00|13198.8|13193.8|13194.3|13189.3|13198.8|13193.8|13193.8|13188.8|1
1658807400000|2022-07-26 03:50:00|13193.8|13188.8|13193.8|13188.8|13195.3|13190.3|13191.8|13186.8|3
1658807700000|2022-07-26 03:55:00|13194.3|13189.3|13196.3|13191.3|13196.3|13191.3|13193.8|13188.8|3
1658808000000|2022-07-26 04:00:00|13195.8|13190.8|13192.3|13187.3|13196.3|13191.3|13191.3|13186.3|4
1658808300000|2022-07-26 04:05:00|13191.8|13186.8|13191.8|13186.8|13193.3|13188.3|13190.8|13185.8|0
1658808600000|2022-07-26 04:10:00|13192.3|13187.3|13191.3|13186.3|13193.3|13188.3|13191.3|13186.3|0
1658808900000|2022-07-26 04:15:00|13190.3|13185.3|13187.3|13182.3|13190.3|13185.3|13187.3|13182.3|2
1658809200000|2022-07-26 04:20:00|13186.8|13181.8|13188.8|13183.8|13189.3|13184.3|13184.8|13179.8|10
1658809500000|2022-07-26 04:25:00|13188.3|13183.3|13184.8|13179.8|13188.3|13183.3|13184.8|13179.8|6
1658809800000|2022-07-26 04:30:00|13185.3|13180.3|13186.8|13181.8|13186.8|13181.8|13185.3|13180.3|3
1658810100000|2022-07-26 04:35:00|13186.3|13181.3|13185.8|13180.8|13187.3|13182.3|13185.3|13180.3|2
1658810400000|2022-07-26 04:40:00|13186.3|13181.3|13186.8|13181.8|13186.8|13181.8|13185.8|13180.8|0
1658810700000|2022-07-26 04:45:00|13187.3|13182.3|13189.8|13184.8|13190.3|13185.3|13187.3|13182.3|6
1658811000000|2022-07-26 04:50:00|13190.3|13185.3|13191.3|13186.3|13193.8|13188.8|13189.3|13184.3|10
1658811300000|2022-07-26 04:55:00|13191.8|13186.8|13192.8|13187.8|13193.8|13188.8|13191.8|13186.8|2
1658811600000|2022-07-26 05:00:00|13192.3|13187.3|13197.3|13192.3|13198.3|13193.3|13189.8|13184.8|19
1658811900000|2022-07-26 05:05:00|13197.8|13192.8|13190.8|13185.8|13198.3|13193.3|13187.8|13182.8|37
1658812200000|2022-07-26 05:10:00|13191.3|13186.3|13186.8|13181.8|13192.8|13187.8|13183.8|13178.8|16
1658812500000|2022-07-26 05:15:00|13186.3|13181.3|13178.8|13173.8|13187.8|13182.8|13175.3|13170.3|26
1658812800000|2022-07-26 05:20:00|13179.3|13174.3|13183.8|13178.8|13185.8|13180.8|13178.8|13173.8|23
1658813100000|2022-07-26 05:25:00|13184.3|13179.3|13186.8|13181.8|13188.8|13183.8|13184.3|13179.3|5
1658813400000|2022-07-26 05:30:00|13186.3|13181.3|13187.3|13182.3|13188.8|13183.8|13181.3|13176.3|16
1658813700000|2022-07-26 05:35:00|13186.8|13181.8|13181.3|13176.3|13189.3|13184.3|13180.8|13175.8|8
1658814000000|2022-07-26 05:40:00|13180.3|13175.3|13184.3|13179.3|13184.3|13179.3|13180.3|13175.3|14
1658814300000|2022-07-26 05:45:00|13183.8|13178.8|13188.8|13183.8|13190.3|13185.3|13182.8|13177.8|22
1658814600000|2022-07-26 05:50:00|13188.3|13183.3|13196.8|13191.8|13197.8|13192.8|13188.3|13183.3|35
1658814900000|2022-07-26 05:55:00|13195.3|13190.3|13186.3|13181.3|13197.8|13192.8|13185.8|13180.8|52
1658815200000|2022-07-26 06:00:00|13185.2|13182.4|13185.7|13182.9|13197.7|13194.9|13181.7|13178.9|167
1658815500000|2022-07-26 06:05:00|13185.2|13182.4|13183.7|13180.9|13194.2|13191.4|13180.7|13177.9|119
1658815800000|2022-07-26 06:10:00|13183.2|13180.4|13180.7|13177.9|13186.2|13183.4|13178.7|13175.9|185
1658816100000|2022-07-26 06:15:00|13180.2|13177.4|13172.7|13169.9|13180.7|13177.9|13170.7|13167.9|143
1658816400000|2022-07-26 06:20:00|13173.2|13170.4|13179.7|13176.9|13181.7|13178.9|13173.2|13170.4|61
1658816700000|2022-07-26 06:25:00|13179.2|13176.4|13186.7|13183.9|13188.2|13185.4|13178.7|13175.9|107
1658817000000|2022-07-26 06:30:00|13187.2|13184.4|13164.2|13161.4|13188.7|13185.9|13162.2|13159.4|284
1658817300000|2022-07-26 06:35:00|13163.7|13160.9|13183.7|13180.9|13186.2|13183.4|13155.7|13152.9|269
1658817600000|2022-07-26 06:40:00|13183.2|13180.4|13177.7|13174.9|13183.2|13180.4|13173.2|13170.4|117
1658817900000|2022-07-26 06:45:00|13177.2|13174.4|13169.7|13166.9|13179.7|13176.9|13165.2|13162.4|108
1658818200000|2022-07-26 06:50:00|13169.2|13166.4|13158.7|13155.9|13171.2|13168.4|13156.7|13153.9|283
1658818500000|2022-07-26 06:55:00|13159.7|13156.9|13165.7|13162.9|13165.7|13162.9|13154.7|13151.9|266
1658818800000|2022-07-26 07:00:00|13165|13163.6|13179|13177.6|13192|13190.6|13155.5|13154.1|1496
1658819100000|2022-07-26 07:05:00|13180|13178.6|13160|13158.6|13186|13184.6|13160|13158.6|645
1658819400000|2022-07-26 07:10:00|13162|13160.6|13148|13146.6|13173|13171.6|13147.5|13146.1|630
1658819700000|2022-07-26 07:15:00|13148.5|13147.1|13165.5|13164.1|13166.5|13165.1|13144|13142.6|723
1658820000000|2022-07-26 07:20:00|13165|13163.6|13155|13153.6|13171|13169.6|13151|13149.6|403
1658820300000|2022-07-26 07:25:00|13155.5|13154.1|13162|13160.6|13177.5|13176.1|13153.5|13152.1|408
1658820600000|2022-07-26 07:30:00|13162.5|13161.1|13163|13161.6|13177.5|13176.1|13154|13152.6|469
1658820900000|2022-07-26 07:35:00|13162.5|13161.1|13157|13155.6|13164|13162.6|13152|13150.6|330
1658821200000|2022-07-26 07:40:00|13156.9|13155.5|13153.9|13152.5|13166.4|13165|13153.4|13152|273
1658821500000|2022-07-26 07:45:00|13153.4|13152|13156.9|13155.5|13158.9|13157.5|13141.4|13140|512
1658821800000|2022-07-26 07:50:00|13157.4|13156|13157.4|13156|13167.9|13166.5|13150.9|13149.5|495
1658822100000|2022-07-26 07:55:00|13157.9|13156.5|13154.4|13153|13167.4|13166|13146.9|13145.5|454
1658822400000|2022-07-26 08:00:00|13154.9|13153.5|13153.9|13152.5|13155.9|13154.5|13142.9|13141.5|235
1658822700000|2022-07-26 08:05:00|13154.4|13153|13136.4|13135|13154.9|13153.5|13129.9|13128.5|556
1658823000000|2022-07-26 08:10:00|13135.9|13134.5|13141.9|13140.5|13143.9|13142.5|13131.4|13130|303
1658823300000|2022-07-26 08:15:00|13141.4|13140|13146.9|13145.5|13147.4|13146|13130.9|13129.5|410
1658823600000|2022-07-26 08:20:00|13147.9|13146.5|13154.4|13153|13160.9|13159.5|13146.9|13145.5|378
1658823900000|2022-07-26 08:25:00|13153.9|13152.5|13157.9|13156.5|13161.9|13160.5|13149.9|13148.5|275
1658824200000|2022-07-26 08:30:00|13157.4|13156|13169.4|13168|13176.4|13175|13154.9|13153.5|404
1658824500000|2022-07-26 08:35:00|13168.9|13167.5|13170.4|13169|13171.4|13170|13155.4|13154|236
1658824800000|2022-07-26 08:40:00|13170.9|13169.5|13175.4|13174|13178.4|13177|13167.4|13166|200
1658825100000|2022-07-26 08:45:00|13175.9|13174.5|13176.4|13175|13181.9|13180.5|13170.4|13169|278
1658825400000|2022-07-26 08:50:00|13176.9|13175.5|13178.9|13177.5|13179.4|13178|13167.9|13166.5|260
1658825700000|2022-07-26 08:55:00|13179.4|13178|13165.4|13164|13181.9|13180.5|13165.4|13164|275
1658826000000|2022-07-26 09:00:00|13166.4|13165|13196.9|13195.5|13197.4|13196|13166.4|13165|494
1658826300000|2022-07-26 09:05:00|13195.9|13194.5|13186.9|13185.5|13204.4|13203|13184.4|13183|726
1658826600000|2022-07-26 09:10:00|13186.4|13185|13177.4|13176|13191.4|13190|13167.9|13166.5|430
1658826900000|2022-07-26 09:15:00|13177.9|13176.5|13176.4|13175|13181.4|13180|13169.9|13168.5|161
1658827200000|2022-07-26 09:20:00|13175.9|13174.5|13184.9|13183.5|13186.4|13185|13173.9|13172.5|174
1658827500000|2022-07-26 09:25:00|13184.4|13183|13171.4|13170|13187.4|13186|13168.9|13167.5|296
1658827800000|2022-07-26 09:30:00|13170.9|13169.5|13166.9|13165.5|13175.9|13174.5|13166.9|13165.5|208
1658828100000|2022-07-26 09:35:00|13166.4|13165|13169.9|13168.5|13172.9|13171.5|13156.4|13155|244
1658828400000|2022-07-26 09:40:00|13170.4|13169|13167.4|13166|13171.9|13170.5|13161.4|13160|164
1658828700000|2022-07-26 09:45:00|13166.9|13165.5|13168.9|13167.5|13179.4|13178|13162.9|13161.5|207
1658829000000|2022-07-26 09:50:00|13168.4|13167|13175.4|13174|13175.9|13174.5|13166.9|13165.5|108
1658829300000|2022-07-26 09:55:00|13174.9|13173.5|13167.9|13166.5|13175.9|13174.5|13164.9|13163.5|98
1658829600000|2022-07-26 10:00:00|13167.4|13166|13164.9|13163.5|13168.9|13167.5|13161.9|13160.5|145
1658829900000|2022-07-26 10:05:00|13165.4|13164|13163.9|13162.5|13191.9|13190.5|13156.4|13155|978
1658830200000|2022-07-26 10:10:00|13164.4|13163|13150.9|13149.5|13168.4|13167|13148.4|13147|312
1658830500000|2022-07-26 10:15:00|13151.4|13150|13140.4|13139|13159.4|13158|13140.4|13139|413
1658830800000|2022-07-26 10:20:00|13139.9|13138.5|13116.4|13115|13141.4|13140|13109.9|13108.5|821
1658831100000|2022-07-26 10:25:00|13116.9|13115.5|13104.9|13103.5|13121.4|13120|13098.9|13097.5|480
1658831400000|2022-07-26 10:30:00|13104.4|13103|13085.4|13084|13116.4|13115|13084.9|13083.5|773
1658831700000|2022-07-26 10:35:00|13085.9|13084.5|13077.9|13076.5|13089.9|13088.5|13066.9|13065.5|811
1658832000000|2022-07-26 10:40:00|13076.9|13075.5|13088.4|13087|13089.9|13088.5|13062.4|13061|698
1658832300000|2022-07-26 10:45:00|13088.9|13087.5|13095.9|13094.5|13098.4|13097|13085.9|13084.5|318
1658832600000|2022-07-26 10:50:00|13094.4|13093|13098.9|13097.5|13102.9|13101.5|13076.4|13075|384
1658832900000|2022-07-26 10:55:00|13098.4|13097|13086.4|13085|13103.9|13102.5|13083.4|13082|542
1658833200000|2022-07-26 11:00:00|13085.9|13084.5|13103.4|13102|13104.9|13103.5|13069.9|13068.5|299
1658833500000|2022-07-26 11:05:00|13102.9|13101.5|13097.9|13096.5|13108.9|13107.5|13095.9|13094.5|253
1658833800000|2022-07-26 11:10:00|13098.4|13097|13094.9|13093.5|13102.9|13101.5|13085.9|13084.5|193
1658834100000|2022-07-26 11:15:00|13094.4|13093|13093.9|13092.5|13102.4|13101|13089.9|13088.5|164
1658834400000|2022-07-26 11:20:00|13093.4|13092|13087.9|13086.5|13107.4|13106|13087.4|13086|342
1658834700000|2022-07-26 11:25:00|13088.4|13087|13107.9|13106.5|13115.9|13114.5|13082.9|13081.5|770
1658835000000|2022-07-26 11:30:00|13108.4|13107|13114.9|13113.5|13121.4|13120|13108.4|13107|237
1658835300000|2022-07-26 11:35:00|13114.4|13113|13125.9|13124.5|13129.4|13128|13109.4|13108|335
1658835600000|2022-07-26 11:40:00|13126.4|13125|13118.9|13117.5|13128.4|13127|13112.9|13111.5|327
1658835900000|2022-07-26 11:45:00|13118.4|13117|13124.9|13123.5|13125.9|13124.5|13117.9|13116.5|170
1658836200000|2022-07-26 11:50:00|13125.4|13124|13121.4|13120|13130.4|13129|13118.4|13117|311
1658836500000|2022-07-26 11:55:00|13120.9|13119.5|13116.9|13115.5|13124.4|13123|13111.9|13110.5|197
1658836800000|2022-07-26 12:00:00|13116.4|13115|13124.9|13123.5|13124.9|13123.5|13113.4|13112|222
1658837100000|2022-07-26 12:05:00|13125.4|13124|13120.9|13119.5|13126.4|13125|13118.9|13117.5|259
1658837400000|2022-07-26 12:10:00|13120.4|13119|13122.4|13121|13126.4|13125|13118.9|13117.5|188
1658837700000|2022-07-26 12:15:00|13121.9|13120.5|13107.6|13106.2|13130.4|13129|13106.6|13105.2|433
1658838000000|2022-07-26 12:20:00|13108.1|13106.7|13117.1|13115.7|13120.1|13118.7|13106.6|13105.2|298
1658838300000|2022-07-26 12:25:00|13116.6|13115.2|13121.6|13120.2|13126.6|13125.2|13115.6|13114.2|217
1658838600000|2022-07-26 12:30:00|13122.1|13120.7|13126.1|13124.7|13128.6|13127.2|13120.6|13119.2|205
1658838900000|2022-07-26 12:35:00|13126.6|13125.2|13140.1|13138.7|13155.1|13153.7|13126.6|13125.2|670
1658839200000|2022-07-26 12:40:00|13139.6|13138.2|13126.6|13125.2|13140.6|13139.2|13125.1|13123.7|201
1658839500000|2022-07-26 12:45:00|13127.1|13125.7|13123.6|13122.2|13130.1|13128.7|13120.6|13119.2|225
1658839800000|2022-07-26 12:50:00|13122.6|13121.2|13117.6|13116.2|13125.6|13124.2|13114.6|13113.2|308
1658840100000|2022-07-26 12:55:00|13117.1|13115.7|13121.1|13119.7|13124.1|13122.7|13115.6|13114.2|155
1658840400000|2022-07-26 13:00:00|13121.6|13120.2|13105.6|13104.2|13124.6|13123.2|13030.1|13028.7|3343
1658840700000|2022-07-26 13:05:00|13106.1|13104.7|13082.1|13080.7|13112.6|13111.2|13081.6|13080.2|562
1658841000000|2022-07-26 13:10:00|13081.6|13080.2|13079.1|13077.7|13088.1|13086.7|13076.1|13074.7|468
1658841300000|2022-07-26 13:15:00|13078.6|13077.2|13072.1|13070.7|13085.1|13083.7|13072.1|13070.7|467
1658841600000|2022-07-26 13:20:00|13072.6|13071.2|13069.1|13067.7|13080.6|13079.2|13068.6|13067.2|526
1658841900000|2022-07-26 13:25:00|13069.6|13068.2|13087.1|13085.7|13088.6|13087.2|13066.6|13065.2|420
1658842200000|2022-07-26 13:30:00|13083.1|13081.7|13086.1|13084.7|13102.1|13100.7|13079.6|13078.2|783
1658842500000|2022-07-26 13:35:00|13085.6|13084.2|13104.6|13103.2|13106.1|13104.7|13082.1|13080.7|450
1658842800000|2022-07-26 13:40:00|13105.1|13103.7|13095.1|13093.7|13119.1|13117.7|13095.1|13093.7|516
1658843100000|2022-07-26 13:45:00|13095.6|13094.2|13089.1|13087.7|13105.1|13103.7|13083.6|13082.2|531
1658843400000|2022-07-26 13:50:00|13090.1|13088.7|13108.6|13107.2|13116.6|13115.2|13090.1|13088.7|373
1658843700000|2022-07-26 13:55:00|13109.1|13107.7|13102.1|13100.7|13110.6|13109.2|13097.6|13096.2|441
1658844000000|2022-07-26 14:00:00|13101.6|13100.2|13125.1|13123.7|13138.6|13137.2|13083.6|13082.2|805
1658844300000|2022-07-26 14:05:00|13126.1|13124.7|13120.1|13118.7|13127.6|13126.2|13116.1|13114.7|535
1658844600000|2022-07-26 14:10:00|13119.1|13117.7|13093.1|13091.7|13125.1|13123.7|13092.6|13091.2|403
1658844900000|2022-07-26 14:15:00|13092.6|13091.2|13096.6|13095.2|13108.6|13107.2|13090.1|13088.7|430
1658845200000|2022-07-26 14:20:00|13096.1|13094.7|13080.1|13078.7|13102.6|13101.2|13077.6|13076.2|571
1658845500000|2022-07-26 14:25:00|13080.6|13079.2|13094.6|13093.2|13101.6|13100.2|13079.6|13078.2|446
1658845800000|2022-07-26 14:30:00|13094.1|13092.7|13092.1|13090.7|13100.6|13099.2|13083.1|13081.7|503
1658846100000|2022-07-26 14:35:00|13092.6|13091.2|13100.1|13098.7|13101.6|13100.2|13084.6|13083.2|360
1658846400000|2022-07-26 14:40:00|13099.6|13098.2|13102.6|13101.2|13111.1|13109.7|13095.1|13093.7|434
1658846700000|2022-07-26 14:45:00|13103.1|13101.7|13119.6|13118.2|13121.6|13120.2|13103.1|13101.7|673
1658847000000|2022-07-26 14:50:00|13119.1|13117.7|13118.6|13117.2|13127.1|13125.7|13115.6|13114.2|579
1658847300000|2022-07-26 14:55:00|13119.1|13117.7|13135.1|13133.7|13137.6|13136.2|13116.6|13115.2|509
1658847600000|2022-07-26 15:00:00|13135.6|13134.2|13117.6|13116.2|13142.6|13141.2|13115.6|13114.2|695
1658847900000|2022-07-26 15:05:00|13116.6|13115.2|13120.6|13119.2|13122.6|13121.2|13106.6|13105.2|550
1658848200000|2022-07-26 15:10:00|13119.1|13117.7|13124.6|13123.2|13129.1|13127.7|13119.1|13117.7|496
1658848500000|2022-07-26 15:15:00|13124.1|13122.7|13118.6|13117.2|13127.6|13126.2|13118.1|13116.7|382
1658848800000|2022-07-26 15:20:00|13117.6|13116.2|13112.1|13110.7|13122.6|13121.2|13110.1|13108.7|583
1658849100000|2022-07-26 15:25:00|13112.6|13111.2|13102.1|13100.7|13116.6|13115.2|13100.6|13099.2|981
1658849400000|2022-07-26 15:30:00|13102.6|13101.2|13095.3|13092.5|13103.3|13101.2|13087.8|13085|1535
1658849700000|2022-07-26 15:35:00|13096.3|13093.5|13091.8|13089|13104.8|13102|13089.3|13086.5|802
1658850000000|2022-07-26 15:40:00|13091.3|13088.5|13097.3|13094.5|13097.8|13095|13086.3|13083.5|262
1658850300000|2022-07-26 15:45:00|13096.8|13094|13078.8|13076|13096.8|13094|13075.8|13073|1031
1658850600000|2022-07-26 15:50:00|13078.3|13075.5|13058.3|13055.5|13085.8|13083|13040.3|13037.5|776
1658850900000|2022-07-26 15:55:00|13057.8|13055|13047.8|13045|13075.3|13072.5|13040.8|13038|691
1658851200000|2022-07-26 16:00:00|13048.3|13045.5|13064.8|13062|13066.8|13064|13047.8|13045|263
1658851500000|2022-07-26 16:05:00|13064.3|13061.5|13070.8|13068|13071.8|13069|13053.8|13051|349
1658851800000|2022-07-26 16:10:00|13071.8|13069|13071.8|13069|13073.8|13071|13066.8|13064|346
1658852100000|2022-07-26 16:15:00|13072.3|13069.5|13077.8|13075|13084.8|13082|13072.3|13069.5|154
1658852400000|2022-07-26 16:20:00|13077.3|13074.5|13088.8|13086|13090.8|13088|13072.3|13069.5|136
1658852700000|2022-07-26 16:25:00|13088.3|13085.5|13090.8|13088|13094.3|13091.5|13083.3|13080.5|87
1658853000000|2022-07-26 16:30:00|13091.3|13088.5|13093.8|13091|13095.3|13092.5|13087.3|13084.5|128
1658853300000|2022-07-26 16:35:00|13093.3|13090.5|13089.8|13087|13096.8|13094|13089.3|13086.5|59
1658853600000|2022-07-26 16:40:00|13089.3|13086.5|13082.3|13079.5|13089.8|13087|13079.3|13076.5|138
1658853900000|2022-07-26 16:45:00|13082.8|13080|13091.8|13089|13093.8|13091|13078.8|13076|96
1658854200000|2022-07-26 16:50:00|13092.3|13089.5|13111.3|13108.5|13111.8|13109|13089.8|13087|362
1658854500000|2022-07-26 16:55:00|13110.8|13108|13108.3|13105.5|13118.8|13116|13107.8|13105|348
1658854800000|2022-07-26 17:00:00|13109.3|13106.5|13115.3|13112.5|13115.3|13112.5|13100.8|13098|97
1658855100000|2022-07-26 17:05:00|13114.8|13112|13118.8|13116|13119.8|13117|13110.3|13107.5|89
1658855400000|2022-07-26 17:10:00|13118.3|13115.5|13110.3|13107.5|13126.3|13123.5|13109.8|13107|178
1658855700000|2022-07-26 17:15:00|13110.8|13108|13103.8|13101|13111.3|13108.5|13102.8|13100|101
1658856000000|2022-07-26 17:20:00|13104.3|13101.5|13107.8|13105|13114.3|13111.5|13103.8|13101|78
1658856300000|2022-07-26 17:25:00|13107.3|13104.5|13110.8|13108|13114.3|13111.5|13103.8|13101|75
1658856600000|2022-07-26 17:30:00|13111.3|13108.5|13093.8|13091|13113.3|13110.5|13093.3|13090.5|118
1658856900000|2022-07-26 17:35:00|13093.3|13090.5|13094.8|13092|13098.3|13095.5|13092.3|13089.5|64
1658857200000|2022-07-26 17:40:00|13094.3|13091.5|13093.8|13091|13097.3|13094.5|13087.3|13084.5|100
1658857500000|2022-07-26 17:45:00|13095.3|13092.5|13091.3|13088.5|13096.3|13093.5|13088.8|13086|130
1658857800000|2022-07-26 17:50:00|13090.8|13088|13094.3|13091.5|13097.3|13094.5|13089.8|13087|60
1658858100000|2022-07-26 17:55:00|13094.8|13092|13092.3|13089.5|13097.3|13094.5|13090.3|13087.5|63
1658858400000|2022-07-26 18:00:00|13091.8|13089|13113.8|13111|13114.3|13111.5|13091.8|13089|124
1658858700000|2022-07-26 18:05:00|13113.3|13110.5|13098.3|13095.5|13120.8|13118|13096.8|13094|164
1658859000000|2022-07-26 18:10:00|13099.3|13096.5|13097.8|13095|13102.8|13100|13095.3|13092.5|80
1658859300000|2022-07-26 18:15:00|13098.3|13095.5|13087.8|13085|13099.8|13097|13086.3|13083.5|87
1658859600000|2022-07-26 18:20:00|13087.3|13084.5|13092.8|13090|13095.3|13092.5|13084.3|13081.5|35
1658859900000|2022-07-26 18:25:00|13092.3|13089.5|13078.3|13075.5|13093.8|13091|13075.8|13073|110
1658860200000|2022-07-26 18:30:00|13078.8|13076|13070.8|13068|13079.8|13077|13067.8|13065|128
1658860500000|2022-07-26 18:35:00|13070.3|13067.5|13067.8|13065|13075.3|13072.5|13067.8|13065|37
1658860800000|2022-07-26 18:40:00|13068.3|13065.5|13072.8|13070|13074.3|13071.5|13067.3|13064.5|70
1658861100000|2022-07-26 18:45:00|13071.8|13069|13075.3|13072.5|13078.8|13076|13070.3|13067.5|110
1658861400000|2022-07-26 18:50:00|13075.8|13073|13082.8|13080|13085.3|13082.5|13073.3|13070.5|64
1658861700000|2022-07-26 18:55:00|13082.3|13079.5|13084.8|13082|13086.8|13084|13080.3|13077.5|51
1658862000000|2022-07-26 19:00:00|13085.3|13082.5|13075.3|13072.5|13089.3|13086.5|13074.3|13071.5|83
1658862300000|2022-07-26 19:05:00|13075.8|13073|13068.8|13066|13077.3|13074.5|13066.8|13064|118
1658862600000|2022-07-26 19:10:00|13068.3|13065.5|13079.8|13077|13082.3|13079.5|13065.3|13062.5|92
1658862900000|2022-07-26 19:15:00|13079.3|13076.5|13081.8|13079|13084.8|13082|13077.8|13075|30
1658863200000|2022-07-26 19:20:00|13082.3|13079.5|13082.8|13080|13088.8|13086|13080.3|13077.5|68
1658863500000|2022-07-26 19:25:00|13083.3|13080.5|13084.8|13082|13086.8|13084|13078.3|13075.5|48
1658863800000|2022-07-26 19:30:00|13085.3|13082.5|13086.3|13083.5|13090.3|13087.5|13080.3|13077.5|92
1658864100000|2022-07-26 19:35:00|13087.3|13084.5|13085.8|13083|13087.8|13085|13075.8|13073|105
1658864400000|2022-07-26 19:40:00|13086.3|13083.5|13077.8|13075|13089.3|13086.5|13075.3|13072.5|64
1658864700000|2022-07-26 19:45:00|13078.3|13075.5|13080.3|13077.5|13083.3|13080.5|13073.8|13071|107
1658865000000|2022-07-26 19:50:00|13082.3|13079.5|13092.8|13090|13093.8|13091|13076.3|13073.5|252
1658865300000|2022-07-26 19:55:00|13092.3|13089.5|13076.8|13074|13095.3|13092.5|13076.8|13074|304
1658865600000|2022-07-26 20:00:00|13076.7|13069.7|13082|13075|13118|13111|13060.4|13053.4|0
1658865900000|2022-07-26 20:05:00|13081.7|13074.7|13110.3|13103.3|13110.6|13103.6|13081.7|13074.7|7
1658866200000|2022-07-26 20:10:00|13109.3|13102.3|13103.1|13096.1|13113.5|13106.5|13101.7|13094.7|0
1658866500000|2022-07-26 20:15:00|13103.7|13096.7|13103.1|13096.1|13109.4|13102.4|13099.6|13092.6|0
1658866800000|2022-07-26 20:20:00|13102.5|13095.5|13103.3|13096.3|13104|13097|13098.6|13091.6|0
1658867100000|2022-07-26 20:25:00|13102.6|13095.6|13104|13097|13104.6|13097.6|13098.6|13091.6|0
1658867400000|2022-07-26 20:30:00|13104.6|13097.6|13106.2|13099.2|13107.2|13100.2|13103.9|13096.9|0
1658867700000|2022-07-26 20:35:00|13106.8|13099.8|13109.5|13102.5|13114.7|13107.7|13106.2|13099.2|0
1658868000000|2022-07-26 20:40:00|13109.9|13102.9|13108.2|13101.2|13112.7|13105.7|13105.7|13098.7|0
1658868300000|2022-07-26 20:45:00|13109.6|13102.6|13114.1|13107.1|13115.4|13108.4|13107.9|13100.9|0
1658868600000|2022-07-26 20:50:00|13114.5|13107.5|13113.1|13106.1|13115.1|13108.1|13110.6|13103.6|0
1658868900000|2022-07-26 20:55:00|13111.7|13104.7|13121.9|13114.9|13122.3|13115.3|13110.3|13103.3|0
1658869200000|2022-07-26 21:00:00|13122|13115|13117.3|13110.3|13122.5|13115.5|13113.9|13106.9|0
1658869500000|2022-07-26 21:05:00|13118.1|13111.1|13123.6|13116.6|13123.6|13116.6|13117.6|13110.6|0
1658869800000|2022-07-26 21:10:00|13123.4|13116.4|13124|13117|13124|13117|13122.7|13115.7|0
1658870100000|2022-07-26 21:15:00|13123.8|13116.8|13123.7|13116.7|13124.3|13117.3|13122.2|13115.2|0
1658870400000|2022-07-26 21:20:00|13123.6|13116.6|13123.6|13116.6|13124.8|13117.8|13120.8|13113.8|0
1658870700000|2022-07-26 21:25:00|13122.6|13115.6|13123.5|13116.5|13125.6|13118.6|13122.6|13115.6|0
1658871000000|2022-07-26 21:30:00|13123.6|13116.6|13124.2|13117.2|13125.5|13118.5|13123|13116|0
1658871300000|2022-07-26 21:35:00|13125|13118|13122.3|13115.3|13125|13118|13121|13114|0
1658871600000|2022-07-26 21:40:00|13122.1|13115.1|13116|13109|13122.1|13115.1|13114.4|13107.4|0
1658871900000|2022-07-26 21:45:00|13116.7|13109.7|13116.6|13109.6|13117.3|13110.3|13115.5|13108.5|0
1658872200000|2022-07-26 21:50:00|13116.5|13109.5|13116.5|13109.5|13116.5|13109.5|13115.6|13108.6|0
1658872500000|2022-07-26 21:55:00|13116.6|13109.6|13121.7|13114.7|13122.9|13115.9|13116.6|13109.6|0
1658872800000|2022-07-26 22:00:00|13120.9|13113.9|13136|13129|13136|13129|13120.9|13113.9|0
1658873100000|2022-07-26 22:05:00|13137.3|13130.3|13178.8|13171.8|13178.8|13171.8|13136.3|13129.3|0
1658873400000|2022-07-26 22:10:00|13179.4|13172.4|13183.3|13176.3|13186.1|13179.1|13178|13171|0
1658873700000|2022-07-26 22:15:00|13183.6|13176.6|13174.3|13167.3|13183.7|13176.7|13173.7|13166.7|0
1658874000000|2022-07-26 22:20:00|13174|13167|13176|13169|13177.3|13170.3|13172.4|13165.4|0
1658874300000|2022-07-26 22:25:00|13176.3|13169.3|13169|13162|13176.7|13169.7|13169|13162|0
1658874600000|2022-07-26 22:30:00|13169.7|13162.7|13176.5|13169.5|13177.2|13170.2|13169|13162|0
1658874900000|2022-07-26 22:35:00|13176.8|13169.8|13164.8|13157.8|13178|13171|13164.7|13157.7|0
1658875200000|2022-07-26 22:40:00|13165.4|13158.4|13163.5|13156.5|13166.2|13159.2|13159.2|13152.2|0
1658875500000|2022-07-26 22:45:00|13164.1|13157.1|13158.9|13151.9|13165.8|13158.8|13157.8|13150.8|0
1658875800000|2022-07-26 22:50:00|13159.6|13152.6|13159.2|13152.2|13161.2|13154.2|13157.6|13150.6|0
1658876100000|2022-07-26 22:55:00|13159.6|13152.6|13162.8|13155.8|13163.5|13156.5|13159.2|13152.2|0
1658876400000|2022-07-26 23:00:00|13164.1|13157.1|13162.1|13155.1|13168.2|13161.2|13161.8|13154.8|0
1658876700000|2022-07-26 23:05:00|13163.1|13156.1|13166.2|13159.2|13167.5|13160.5|13160.1|13153.1|0
1658877000000|2022-07-26 23:10:00|13165.5|13158.5|13169|13162|13172|13165|13164.2|13157.2|0
1658877300000|2022-07-26 23:15:00|13169.3|13162.3|13168.3|13161.3|13171|13164|13166.3|13159.3|0
1658877600000|2022-07-26 23:20:00|13168.6|13161.6|13167.7|13160.7|13169|13162|13165|13158|0
1658877900000|2022-07-26 23:25:00|13167.3|13160.3|13171.5|13164.5|13171.9|13164.9|13166.7|13159.7|0
1658878200000|2022-07-26 23:30:00|13171.9|13164.9|13176.3|13169.3|13178|13171|13171.9|13164.9|0
1658878500000|2022-07-26 23:35:00|13177|13170|13182.3|13175.3|13183.7|13176.7|13177|13170|0
1658878800000|2022-07-26 23:40:00|13183|13176|13179.7|13172.7|13187.7|13180.7|13178.3|13171.3|0
1658879100000|2022-07-26 23:45:00|13180.4|13173.4|13181.5|13174.5|13183.3|13176.3|13177.5|13170.5|0
1658879400000|2022-07-26 23:50:00|13182.8|13175.8|13183.3|13176.3|13184|13177|13179.7|13172.7|0
1658879700000|2022-07-26 23:55:00|13184|13177|13176.9|13169.9|13184.1|13177.1|13176.7|13169.7|0
1658880000000|2022-07-27 00:00:00|13177.3|13170.3|13161.2|13154.2|13179.6|13172.6|13159.7|13152.7|0
1658880300000|2022-07-27 00:05:00|13161.9|13154.9|13169.8|13162.8|13171.8|13164.8|13161.9|13154.9|0
1658880600000|2022-07-27 00:10:00|13166.8|13159.8|13153.1|13146.1|13166.8|13159.8|13152.5|13145.5|0
1658880900000|2022-07-27 00:15:00|13153.5|13146.5|13187.4|13182.4|13217.9|13212.9|13153.5|13146.5|301
1658881200000|2022-07-27 00:20:00|13184.4|13179.4|13173.4|13168.4|13186.4|13181.4|13171.9|13166.9|97
1658881500000|2022-07-27 00:25:00|13169.9|13164.9|13165.9|13160.9|13174.4|13169.4|13162.4|13157.4|42
1658881800000|2022-07-27 00:30:00|13163.9|13158.9|13161.4|13156.4|13166.4|13161.4|13156.9|13151.9|25
1658882100000|2022-07-27 00:35:00|13160.9|13155.9|13157.4|13152.4|13161.4|13156.4|13151.9|13146.9|0
1658882400000|2022-07-27 00:40:00|13157.9|13152.9|13166.4|13161.4|13166.4|13161.4|13156.9|13151.9|8
1658882700000|2022-07-27 00:45:00|13166.9|13161.9|13163.9|13158.9|13171.9|13166.9|13161.4|13156.4|11
1658883000000|2022-07-27 00:50:00|13164.4|13159.4|13156.9|13151.9|13166.4|13161.4|13156.9|13151.9|10
1658883300000|2022-07-27 00:55:00|13157.4|13152.4|13158.4|13153.4|13161.9|13156.9|13157.4|13152.4|1
1658883600000|2022-07-27 01:00:00|13158.9|13153.9|13162.4|13157.4|13165.4|13160.4|13156.9|13151.9|14
1658883900000|2022-07-27 01:05:00|13161.9|13156.9|13158.9|13153.9|13161.9|13156.9|13157.9|13152.9|5
1658884200000|2022-07-27 01:10:00|13156.4|13151.4|13155.4|13150.4|13160.4|13155.4|13155.4|13150.4|5
1658884500000|2022-07-27 01:15:00|13155.9|13150.9|13147.9|13142.9|13157.4|13152.4|13143.4|13138.4|29
1658884800000|2022-07-27 01:20:00|13148.4|13143.4|13139.4|13134.4|13149.9|13144.9|13136.4|13131.4|10
1658885100000|2022-07-27 01:25:00|13138.9|13133.9|13131.9|13126.9|13138.9|13133.9|13128.4|13123.4|39
1658885400000|2022-07-27 01:30:00|13131.4|13126.4|13149.9|13144.9|13151.9|13146.9|13130.4|13125.4|30
1658885700000|2022-07-27 01:35:00|13149.4|13144.4|13146.4|13141.4|13151.4|13146.4|13145.4|13140.4|10
1658886000000|2022-07-27 01:40:00|13146.9|13141.9|13139.9|13134.9|13146.9|13141.9|13139.9|13134.9|2
1658886300000|2022-07-27 01:45:00|13140.9|13135.9|13141.4|13136.4|13144.4|13139.4|13139.4|13134.4|2
1658886600000|2022-07-27 01:50:00|13137.4|13132.4|13137.4|13132.4|13139.4|13134.4|13134.4|13129.4|16
1658886900000|2022-07-27 01:55:00|13136.9|13131.9|13135.9|13130.9|13138.4|13133.4|13132.9|13127.9|7
1658887200000|2022-07-27 02:00:00|13136.4|13131.4|13139.9|13134.9|13146.9|13141.9|13136.4|13131.4|13
1658887500000|2022-07-27 02:05:00|13139.4|13134.4|13139.9|13134.9|13140.9|13135.9|13137.4|13132.4|0
1658887800000|2022-07-27 02:10:00|13139.4|13134.4|13135.9|13130.9|13139.4|13134.4|13130.9|13125.9|2
1658888100000|2022-07-27 02:15:00|13135.4|13130.4|13134.9|13129.9|13136.4|13131.4|13132.9|13127.9|3
1658888400000|2022-07-27 02:20:00|13135.4|13130.4|13138.4|13133.4|13138.9|13133.9|13135.4|13130.4|2
1658888700000|2022-07-27 02:25:00|13138.9|13133.9|13135.9|13130.9|13140.4|13135.4|13135.9|13130.9|2
1658889000000|2022-07-27 02:30:00|13136.4|13131.4|13132.9|13127.9|13138.9|13133.9|13132.4|13127.4|7
1658889300000|2022-07-27 02:35:00|13132.4|13127.4|13137.9|13132.9|13137.9|13132.9|13130.4|13125.4|20
1658889600000|2022-07-27 02:40:00|13137.4|13132.4|13133.9|13128.9|13137.4|13132.4|13132.4|13127.4|4
1658889900000|2022-07-27 02:45:00|13134.4|13129.4|13138.4|13133.4|13140.4|13135.4|13133.9|13128.9|5
1658890200000|2022-07-27 02:50:00|13137.9|13132.9|13149.9|13144.9|13151.4|13146.4|13137.9|13132.9|19
1658890500000|2022-07-27 02:55:00|13149.4|13144.4|13147.4|13142.4|13151.4|13146.4|13145.4|13140.4|8
1658890800000|2022-07-27 03:00:00|13147.9|13142.9|13148.4|13143.4|13149.4|13144.4|13146.9|13141.9|4
1658891100000|2022-07-27 03:05:00|13147.9|13142.9|13149.9|13144.9|13152.4|13147.4|13146.9|13141.9|6
1658891400000|2022-07-27 03:10:00|13150.4|13145.4|13151.9|13146.9|13152.4|13147.4|13149.4|13144.4|1
1658891700000|2022-07-27 03:15:00|13152.4|13147.4|13151.4|13146.4|13154.4|13149.4|13150.9|13145.9|2
1658892000000|2022-07-27 03:20:00|13151.9|13146.9|13149.4|13144.4|13151.9|13146.9|13148.4|13143.4|2
1658892300000|2022-07-27 03:25:00|13149.9|13144.9|13149.4|13144.4|13149.9|13144.9|13147.9|13142.9|1
1658892600000|2022-07-27 03:30:00|13149.9|13144.9|13149.4|13144.4|13149.9|13144.9|13146.9|13141.9|7
1658892900000|2022-07-27 03:35:00|13149.9|13144.9|13146.9|13141.9|13149.9|13144.9|13146.9|13141.9|1
1658893200000|2022-07-27 03:40:00|13146.4|13141.4|13146.4|13141.4|13147.4|13142.4|13145.9|13140.9|1
1658893500000|2022-07-27 03:45:00|13146.9|13141.9|13146.9|13141.9|13148.4|13143.4|13144.9|13139.9|3
1658893800000|2022-07-27 03:50:00|13145.9|13140.9|13148.4|13143.4|13148.4|13143.4|13145.4|13140.4|2
1658894100000|2022-07-27 03:55:00|13148.9|13143.9|13149.4|13144.4|13150.4|13145.4|13147.4|13142.4|7
1658894400000|2022-07-27 04:00:00|13149.9|13144.9|13150.4|13145.4|13150.9|13145.9|13149.9|13144.9|4
1658894700000|2022-07-27 04:05:00|13149.9|13144.9|13151.9|13146.9|13152.4|13147.4|13149.9|13144.9|0
1658895000000|2022-07-27 04:10:00|13152.4|13147.4|13152.4|13147.4|13153.4|13148.4|13150.9|13145.9|2
1658895300000|2022-07-27 04:15:00|13152.9|13147.9|13154.9|13149.9|13157.9|13152.9|13152.9|13147.9|8
1658895600000|2022-07-27 04:20:00|13155.4|13150.4|13156.4|13151.4|13156.4|13151.4|13154.4|13149.4|3
1658895900000|2022-07-27 04:25:00|13155.9|13150.9|13154.9|13149.9|13157.9|13152.9|13154.9|13149.9|1
1658896200000|2022-07-27 04:30:00|13155.4|13150.4|13154.4|13149.4|13155.9|13150.9|13154.4|13149.4|8
1658896500000|2022-07-27 04:35:00|13153.9|13148.9|13154.9|13149.9|13155.4|13150.4|13153.9|13148.9|0
1658896800000|2022-07-27 04:40:00|13155.4|13150.4|13163.4|13158.4|13163.4|13158.4|13154.9|13149.9|6
1658897100000|2022-07-27 04:45:00|13162.9|13157.9|13179.9|13174.9|13179.9|13174.9|13161.4|13156.4|40
1658897400000|2022-07-27 04:50:00|13180.4|13175.4|13173.4|13168.4|13181.4|13176.4|13170.9|13165.9|30
1658897700000|2022-07-27 04:55:00|13172.9|13167.9|13174.4|13169.4|13175.9|13170.9|13172.4|13167.4|8
1658898000000|2022-07-27 05:00:00|13174.9|13169.9|13173.9|13168.9|13177.9|13172.9|13172.4|13167.4|24
1658898300000|2022-07-27 05:05:00|13173.4|13168.4|13171.9|13166.9|13173.4|13168.4|13168.9|13163.9|15
1658898600000|2022-07-27 05:10:00|13171.4|13166.4|13175.9|13170.9|13177.4|13172.4|13171.4|13166.4|13
1658898900000|2022-07-27 05:15:00|13176.4|13171.4|13175.9|13170.9|13181.9|13176.9|13175.9|13170.9|19
1658899200000|2022-07-27 05:20:00|13175.4|13170.4|13168.9|13163.9|13175.4|13170.4|13168.9|13163.9|38
1658899500000|2022-07-27 05:25:00|13169.4|13164.4|13174.9|13169.9|13174.9|13169.9|13164.4|13159.4|22
1658899800000|2022-07-27 05:30:00|13175.4|13170.4|13171.9|13166.9|13179.4|13174.4|13171.4|13166.4|70
1658900100000|2022-07-27 05:35:00|13172.4|13167.4|13163.4|13158.4|13173.4|13168.4|13161.9|13156.9|25
1658900400000|2022-07-27 05:40:00|13163.9|13158.9|13163.9|13158.9|13166.4|13161.4|13161.9|13156.9|4
1658900700000|2022-07-27 05:45:00|13164.4|13159.4|13158.9|13153.9|13166.4|13161.4|13156.4|13151.4|43
1658901000000|2022-07-27 05:50:00|13158.4|13153.4|13153.4|13148.4|13166.4|13161.4|13152.4|13147.4|40
1658901300000|2022-07-27 05:55:00|13152.9|13147.9|13153.4|13148.4|13157.4|13152.4|13150.9|13145.9|25
1658901600000|2022-07-27 06:00:00|13152.3|13149.5|13156.3|13153.5|13158.8|13156|13132.8|13130|357
1658901900000|2022-07-27 06:05:00|13156.8|13154|13158.8|13156|13159.8|13157|13149.8|13147|206
1658902200000|2022-07-27 06:10:00|13157.8|13155|13165.8|13163|13169.8|13167|13157.8|13155|226
1658902500000|2022-07-27 06:15:00|13165.3|13162.5|13151.3|13148.5|13167.3|13164.5|13151.3|13148.5|120
1658902800000|2022-07-27 06:20:00|13149.8|13147|13157.3|13154.5|13162.8|13160|13148.8|13146|115
1658903100000|2022-07-27 06:25:00|13156.8|13154|13161.8|13159|13167.3|13164.5|13152.3|13149.5|117
1658903400000|2022-07-27 06:30:00|13161.3|13158.5|13155.8|13153|13167.3|13164.5|13155.3|13152.5|171
1658903700000|2022-07-27 06:35:00|13156.3|13153.5|13161.8|13159|13171.3|13168.5|13155.8|13153|144
1658904000000|2022-07-27 06:40:00|13161.3|13158.5|13161.8|13159|13168.8|13166|13159.8|13157|82
1658904300000|2022-07-27 06:45:00|13161.3|13158.5|13145.8|13143|13162.8|13160|13145.8|13143|259
1658904600000|2022-07-27 06:50:00|13145.3|13142.5|13158.8|13156|13162.3|13159.5|13138.8|13136|227
1658904900000|2022-07-27 06:55:00|13158.3|13155.5|13147.8|13145|13161.3|13158.5|13147.8|13145|159
1658905200000|2022-07-27 07:00:00|13147.1|13145.7|13146.1|13144.7|13165.1|13163.7|13141.1|13139.7|1230
1658905500000|2022-07-27 07:05:00|13145.6|13144.2|13124.1|13122.7|13158.1|13156.7|13121.1|13119.7|840
1658905800000|2022-07-27 07:10:00|13124.6|13123.2|13121.1|13119.7|13148.1|13146.7|13117.1|13115.7|821
1658906100000|2022-07-27 07:15:00|13120.6|13119.2|13125.1|13123.7|13129.1|13127.7|13105.1|13103.7|545
1658906400000|2022-07-27 07:20:00|13124.6|13123.2|13136.6|13135.2|13139.1|13137.7|13119.6|13118.2|467
1658906700000|2022-07-27 07:25:00|13137.1|13135.7|13157.1|13155.7|13161.1|13159.7|13133.1|13131.7|540
1658907000000|2022-07-27 07:30:00|13156.6|13155.2|13147.1|13145.7|13167.1|13165.7|13146.6|13145.2|576
1658907300000|2022-07-27 07:35:00|13147.6|13146.2|13149.1|13147.7|13154.1|13152.7|13141.1|13139.7|353
1658907600000|2022-07-27 07:40:00|13149.6|13148.2|13146.3|13144.9|13156.3|13154.9|13144.3|13142.9|209
1658907900000|2022-07-27 07:45:00|13145.8|13144.4|13143.3|13141.9|13160.3|13158.9|13142.8|13141.4|279
1658908200000|2022-07-27 07:50:00|13143.8|13142.4|13129.3|13127.9|13144.3|13142.9|13127.8|13126.4|407
1658908500000|2022-07-27 07:55:00|13128.8|13127.4|13135.3|13133.9|13135.8|13134.4|13120.3|13118.9|337
1658908800000|2022-07-27 08:00:00|13133.3|13131.9|13137.8|13136.4|13138.8|13137.4|13124.3|13122.9|269
1658909100000|2022-07-27 08:05:00|13137.3|13135.9|13127.8|13126.4|13150.8|13149.4|13127.8|13126.4|355
1658909400000|2022-07-27 08:10:00|13128.3|13126.9|13124.3|13122.9|13134.3|13132.9|13121.8|13120.4|207
1658909700000|2022-07-27 08:15:00|13124.8|13123.4|13106.8|13105.4|13128.8|13127.4|13106.3|13104.9|292
1658910000000|2022-07-27 08:20:00|13106.3|13104.9|13094.3|13092.9|13112.3|13110.9|13091.8|13090.4|334
1658910300000|2022-07-27 08:25:00|13093.8|13092.4|13098.8|13097.4|13106.8|13105.4|13088.3|13086.9|443
1658910600000|2022-07-27 08:30:00|13099.3|13097.9|13106.3|13104.9|13110.8|13109.4|13094.8|13093.4|290
1658910900000|2022-07-27 08:35:00|13104.3|13102.9|13098.8|13097.4|13111.3|13109.9|13097.8|13096.4|195
1658911200000|2022-07-27 08:40:00|13100.3|13098.9|13108.3|13106.9|13108.8|13107.4|13095.3|13093.9|236
1658911500000|2022-07-27 08:45:00|13107.8|13106.4|13112.3|13110.9|13112.3|13110.9|13101.3|13099.9|159
1658911800000|2022-07-27 08:50:00|13112.8|13111.4|13111.3|13109.9|13118.3|13116.9|13105.3|13103.9|242
1658912100000|2022-07-27 08:55:00|13110.8|13109.4|13108.3|13106.9|13113.3|13111.9|13106.3|13104.9|308
1658912400000|2022-07-27 09:00:00|13108.8|13107.4|13111.3|13109.9|13113.8|13112.4|13100.8|13099.4|152
1658912700000|2022-07-27 09:05:00|13110.8|13109.4|13115.8|13114.4|13117.8|13116.4|13108.8|13107.4|197
1658913000000|2022-07-27 09:10:00|13116.3|13114.9|13109.3|13107.9|13118.8|13117.4|13106.8|13105.4|125
1658913300000|2022-07-27 09:15:00|13108.8|13107.4|13109.8|13108.4|13111.8|13110.4|13102.3|13100.9|145
1658913600000|2022-07-27 09:20:00|13110.3|13108.9|13109.3|13107.9|13114.8|13113.4|13105.3|13103.9|145
1658913900000|2022-07-27 09:25:00|13108.8|13107.4|13105.3|13103.9|13111.3|13109.9|13099.3|13097.9|159
1658914200000|2022-07-27 09:30:00|13105.8|13104.4|13118.8|13117.4|13120.3|13118.9|13100.3|13098.9|425
1658914500000|2022-07-27 09:35:00|13119.3|13117.9|13126.3|13124.9|13135.3|13133.9|13109.8|13108.4|836
1658914800000|2022-07-27 09:40:00|13125.8|13124.4|13123.3|13121.9|13133.8|13132.4|13120.3|13118.9|234
1658915100000|2022-07-27 09:45:00|13123.8|13122.4|13121.3|13119.9|13125.3|13123.9|13119.3|13117.9|87
1658915400000|2022-07-27 09:50:00|13121.8|13120.4|13121.3|13119.9|13123.8|13122.4|13114.3|13112.9|168
1658915700000|2022-07-27 09:55:00|13120.8|13119.4|13127.3|13125.9|13129.3|13127.9|13113.3|13111.9|232
1658916000000|2022-07-27 10:00:00|13128.3|13126.9|13119.3|13117.9|13128.8|13127.4|13116.8|13115.4|135
1658916300000|2022-07-27 10:05:00|13119.8|13118.4|13126.3|13124.9|13128.8|13127.4|13116.3|13114.9|163
1658916600000|2022-07-27 10:10:00|13125.8|13124.4|13129.3|13127.9|13130.8|13129.4|13115.8|13114.4|157
1658916900000|2022-07-27 10:15:00|13129.8|13128.4|13118.8|13117.4|13130.3|13128.9|13115.8|13114.4|136
1658917200000|2022-07-27 10:20:00|13118.3|13116.9|13113.3|13111.9|13118.8|13117.4|13109.3|13107.9|119
1658917500000|2022-07-27 10:25:00|13113.8|13112.4|13113.3|13111.9|13126.8|13125.4|13113.3|13111.9|419
1658917800000|2022-07-27 10:30:00|13114.3|13112.9|13133.8|13132.4|13138.3|13136.9|13113.3|13111.9|323
1658918100000|2022-07-27 10:35:00|13134.3|13132.9|13136.3|13134.9|13142.3|13140.9|13133.8|13132.4|323
1658918400000|2022-07-27 10:40:00|13136.8|13135.4|13134.3|13132.9|13140.3|13138.9|13131.3|13129.9|214
1658918700000|2022-07-27 10:45:00|13133.8|13132.4|13129.8|13128.4|13136.8|13135.4|13125.8|13124.4|162
1658919000000|2022-07-27 10:50:00|13128.8|13127.4|13128.3|13126.9|13133.8|13132.4|13126.3|13124.9|179
1658919300000|2022-07-27 10:55:00|13127.8|13126.4|13148.3|13146.9|13152.8|13151.4|13127.8|13126.4|576
1658919600000|2022-07-27 11:00:00|13146.3|13144.9|13124.3|13122.9|13146.8|13145.4|13122.8|13121.4|306
1658919900000|2022-07-27 11:05:00|13124.8|13123.4|13115.8|13114.4|13125.8|13124.4|13113.8|13112.4|293
1658920200000|2022-07-27 11:10:00|13115.3|13113.9|13121.8|13120.4|13124.3|13122.9|13111.8|13110.4|373
1658920500000|2022-07-27 11:15:00|13121.3|13119.9|13122.8|13121.4|13126.3|13124.9|13119.8|13118.4|122
1658920800000|2022-07-27 11:20:00|13123.3|13121.9|13129.8|13128.4|13130.3|13128.9|13120.8|13119.4|95
1658921100000|2022-07-27 11:25:00|13130.3|13128.9|13134.3|13132.9|13137.3|13135.9|13129.8|13128.4|237
1658921400000|2022-07-27 11:30:00|13134.8|13133.4|13133.3|13131.9|13143.3|13141.9|13131.3|13129.9|223
1658921700000|2022-07-27 11:35:00|13133.8|13132.4|13132.8|13131.4|13134.8|13133.4|13126.8|13125.4|120
1658922000000|2022-07-27 11:40:00|13132.5|13131.1|13137|13135.6|13138|13136.6|13129.5|13128.1|227
1658922300000|2022-07-27 11:45:00|13137.5|13136.1|13135|13133.6|13143|13141.6|13134|13132.6|176
1658922600000|2022-07-27 11:50:00|13135.5|13134.1|13147.5|13146.1|13148|13146.6|13132.5|13131.1|140
1658922900000|2022-07-27 11:55:00|13147|13145.6|13151|13149.6|13156.5|13155.1|13145.5|13144.1|271
1658923200000|2022-07-27 12:00:00|13150.5|13149.1|13163.5|13162.1|13163.5|13162.1|13149|13147.6|229
1658923500000|2022-07-27 12:05:00|13163|13161.6|13154|13152.6|13165.5|13164.1|13153.5|13152.1|375
1658923800000|2022-07-27 12:10:00|13154.5|13153.1|13159.5|13158.1|13162|13160.6|13151.5|13150.1|148
1658924100000|2022-07-27 12:15:00|13160|13158.6|13169|13167.6|13170.5|13169.1|13157|13155.6|308
1658924400000|2022-07-27 12:20:00|13168.5|13167.1|13166|13164.6|13175|13173.6|13164.5|13163.1|443
1658924700000|2022-07-27 12:25:00|13165.5|13164.1|13162|13160.6|13169.5|13168.1|13159.5|13158.1|199
1658925000000|2022-07-27 12:30:00|13162.5|13161.1|13178|13176.6|13180.5|13179.1|13149|13147.6|507
1658925300000|2022-07-27 12:35:00|13178.5|13177.1|13178.5|13177.1|13182.5|13181.1|13172|13170.6|235
1658925600000|2022-07-27 12:40:00|13177.5|13176.1|13179.5|13178.1|13180.5|13179.1|13173|13171.6|140
1658925900000|2022-07-27 12:45:00|13179|13177.6|13186.5|13185.1|13186.5|13185.1|13176.5|13175.1|207
1658926200000|2022-07-27 12:50:00|13186|13184.6|13193.5|13192.1|13197.5|13196.1|13184.5|13183.1|494
1658926500000|2022-07-27 12:55:00|13194|13192.6|13180.5|13179.1|13195|13193.6|13178|13176.6|325
1658926800000|2022-07-27 13:00:00|13181.5|13180.1|13187|13185.6|13187.5|13186.1|13179.5|13178.1|190
1658927100000|2022-07-27 13:05:00|13187.5|13186.1|13168|13166.6|13188.5|13187.1|13164.5|13163.1|532
1658927400000|2022-07-27 13:10:00|13167.5|13166.1|13178.5|13177.1|13178.5|13177.1|13165.5|13164.1|238
1658927700000|2022-07-27 13:15:00|13177.5|13176.1|13172.5|13171.1|13178|13176.6|13167.5|13166.1|350
1658928000000|2022-07-27 13:20:00|13172|13170.6|13138.5|13137.1|13172.5|13171.1|13120.5|13119.1|1968
1658928300000|2022-07-27 13:25:00|13139|13137.6|13133|13131.6|13140|13138.6|13126|13124.6|542
1658928600000|2022-07-27 13:30:00|13132.5|13131.1|13129|13127.6|13145.5|13144.1|13123.5|13122.1|795
1658928900000|2022-07-27 13:35:00|13127|13125.6|13137|13135.6|13147|13145.6|13118.5|13117.1|931
1658929200000|2022-07-27 13:40:00|13137.5|13136.1|13152.5|13151.1|13156.5|13155.1|13134.5|13133.1|562
1658929500000|2022-07-27 13:45:00|13153|13151.6|13173|13171.6|13175|13173.6|13152|13150.6|385
1658929800000|2022-07-27 13:50:00|13173.5|13172.1|13166|13164.6|13174.5|13173.1|13159|13157.6|284
1658930100000|2022-07-27 13:55:00|13165.5|13164.1|13165|13163.6|13177|13175.6|13165|13163.6|190
1658930400000|2022-07-27 14:00:00|13165.5|13164.1|13165.5|13164.1|13167|13165.6|13152.5|13151.1|367
1658930700000|2022-07-27 14:05:00|13166|13164.6|13165|13163.6|13170|13168.6|13153.5|13152.1|503
1658931000000|2022-07-27 14:10:00|13164.7|13163.3|13185.7|13184.3|13186.2|13184.8|13164.7|13163.3|376
1658931300000|2022-07-27 14:15:00|13186.2|13184.8|13198.2|13196.8|13204.2|13202.8|13181.7|13180.3|655
1658931600000|2022-07-27 14:20:00|13198.7|13197.3|13191.7|13190.3|13207.7|13206.3|13191.2|13189.8|349
1658931900000|2022-07-27 14:25:00|13192.2|13190.8|13197.7|13196.3|13198.2|13196.8|13187.2|13185.8|178
1658932200000|2022-07-27 14:30:00|13197.2|13195.8|13179.7|13178.3|13197.7|13196.3|13178.2|13176.8|298
1658932500000|2022-07-27 14:35:00|13180.2|13178.8|13182.7|13181.3|13183.2|13181.8|13177.2|13175.8|211
1658932800000|2022-07-27 14:40:00|13183.2|13181.8|13175.2|13173.8|13183.2|13181.8|13167.2|13165.8|386
1658933100000|2022-07-27 14:45:00|13175.7|13174.3|13164.7|13163.3|13176.7|13175.3|13162.7|13161.3|326
1658933400000|2022-07-27 14:50:00|13165.2|13163.8|13167.7|13166.3|13168.2|13166.8|13161.2|13159.8|235
1658933700000|2022-07-27 14:55:00|13168.2|13166.8|13156.2|13154.8|13169.2|13167.8|13155.7|13154.3|216
1658934000000|2022-07-27 15:00:00|13155.7|13154.3|13170.7|13169.3|13174.7|13173.3|13154.2|13152.8|425
1658934300000|2022-07-27 15:05:00|13171.2|13169.8|13163.2|13161.8|13176.2|13174.8|13160.2|13158.8|490
1658934600000|2022-07-27 15:10:00|13164.2|13162.8|13164.7|13163.3|13166.7|13165.3|13158.2|13156.8|304
1658934900000|2022-07-27 15:15:00|13165.2|13163.8|13165.2|13163.8|13170.7|13169.3|13162.7|13161.3|272
1658935200000|2022-07-27 15:20:00|13165.7|13164.3|13166.2|13164.8|13170.7|13169.3|13165.7|13164.3|367
1658935500000|2022-07-27 15:25:00|13166.7|13165.3|13170.2|13168.8|13172.2|13170.8|13157.2|13155.8|867
1658935800000|2022-07-27 15:30:00|13170.9|13168.1|13168.4|13165.6|13176.9|13174.1|13167.9|13165.1|796
1658936100000|2022-07-27 15:35:00|13167.9|13165.1|13166.9|13164.1|13172.9|13170.1|13163.9|13161.1|470
1658936400000|2022-07-27 15:40:00|13166.4|13163.6|13163.9|13161.1|13169.9|13167.1|13163.4|13160.6|194
1658936700000|2022-07-27 15:45:00|13164.4|13161.6|13155.4|13152.6|13168.4|13165.6|13148.4|13145.6|466
1658937000000|2022-07-27 15:50:00|13155.9|13153.1|13149.9|13147.1|13158.9|13156.1|13146.4|13143.6|234
1658937300000|2022-07-27 15:55:00|13149.4|13146.6|13154.9|13152.1|13161.9|13159.1|13149.4|13146.6|157
1658937600000|2022-07-27 16:00:00|13155.4|13152.6|13155.4|13152.6|13161.4|13158.6|13153.4|13150.6|119
1658937900000|2022-07-27 16:05:00|13155.9|13153.1|13149.9|13147.1|13157.4|13154.6|13148.9|13146.1|129
1658938200000|2022-07-27 16:10:00|13150.4|13147.6|13137.9|13135.1|13150.9|13148.1|13136.9|13134.1|244
1658938500000|2022-07-27 16:15:00|13136.9|13134.1|13142.4|13139.6|13143.9|13141.1|13134.4|13131.6|192
1658938800000|2022-07-27 16:20:00|13142.9|13140.1|13142.4|13139.6|13149.9|13147.1|13138.9|13136.1|127
1658939100000|2022-07-27 16:25:00|13141.9|13139.1|13144.9|13142.1|13148.9|13146.1|13141.9|13139.1|99
1658939400000|2022-07-27 16:30:00|13145.4|13142.6|13143.9|13141.1|13145.9|13143.1|13139.9|13137.1|172
1658939700000|2022-07-27 16:35:00|13144.9|13142.1|13138.9|13136.1|13145.9|13143.1|13138.9|13136.1|93
1658940000000|2022-07-27 16:40:00|13138.4|13135.6|13131.9|13129.1|13138.9|13136.1|13131.4|13128.6|119
1658940300000|2022-07-27 16:45:00|13132.4|13129.6|13127.9|13125.1|13134.4|13131.6|13127.4|13124.6|127
1658940600000|2022-07-27 16:50:00|13128.4|13125.6|13131.9|13129.1|13137.9|13135.1|13127.4|13124.6|73
1658940900000|2022-07-27 16:55:00|13130.9|13128.1|13125.9|13123.1|13131.9|13129.1|13124.9|13122.1|104
1658941200000|2022-07-27 17:00:00|13125.4|13122.6|13123.4|13120.6|13128.9|13126.1|13120.4|13117.6|107
1658941500000|2022-07-27 17:05:00|13122.9|13120.1|13121.4|13118.6|13124.9|13122.1|13117.9|13115.1|109
1658941800000|2022-07-27 17:10:00|13120.9|13118.1|13122.9|13120.1|13124.4|13121.6|13117.9|13115.1|102
1658942100000|2022-07-27 17:15:00|13123.4|13120.6|13111.4|13108.6|13123.9|13121.1|13110.4|13107.6|93
1658942400000|2022-07-27 17:20:00|13110.9|13108.1|13112.9|13110.1|13119.9|13117.1|13108.9|13106.1|135
1658942700000|2022-07-27 17:25:00|13113.4|13110.6|13116.4|13113.6|13116.9|13114.1|13111.9|13109.1|63
1658943000000|2022-07-27 17:30:00|13116.9|13114.1|13116.9|13114.1|13120.9|13118.1|13111.9|13109.1|91
1658943300000|2022-07-27 17:35:00|13117.4|13114.6|13115.4|13112.6|13119.9|13117.1|13112.4|13109.6|78
1658943600000|2022-07-27 17:40:00|13114.9|13112.1|13110.9|13108.1|13118.9|13116.1|13110.9|13108.1|96
1658943900000|2022-07-27 17:45:00|13111.4|13108.6|13119.9|13117.1|13120.9|13118.1|13109.4|13106.6|103
1658944200000|2022-07-27 17:50:00|13119.4|13116.6|13115.4|13112.6|13119.4|13116.6|13108.9|13106.1|138
1658944500000|2022-07-27 17:55:00|13115.9|13113.1|13113.9|13111.1|13118.4|13115.6|13108.4|13105.6|169
1658944800000|2022-07-27 18:00:00|13114.4|13111.6|13140.4|13137.6|13156.9|13154.1|13113.9|13111.1|344
1658945100000|2022-07-27 18:05:00|13141.4|13138.6|13110.9|13108.1|13141.4|13138.6|13106.9|13104.1|381
1658945400000|2022-07-27 18:10:00|13111.4|13108.6|13123.9|13121.1|13136.9|13134.1|13108.4|13105.6|199
1658945700000|2022-07-27 18:15:00|13123.4|13120.6|13133.4|13130.6|13140.4|13137.6|13122.9|13120.1|106
1658946000000|2022-07-27 18:20:00|13132.9|13130.1|13122.4|13119.6|13137.9|13135.1|13120.4|13117.6|105
1658946300000|2022-07-27 18:25:00|13121.9|13119.1|13132.4|13129.6|13137.9|13135.1|13119.4|13116.6|94
1658946600000|2022-07-27 18:30:00|13132.9|13130.1|13129.9|13127.1|13138.9|13136.1|13111.4|13108.6|422
1658946900000|2022-07-27 18:35:00|13129.4|13126.6|13180.4|13177.6|13180.9|13178.1|13128.9|13126.1|1041
1658947200000|2022-07-27 18:40:00|13181.9|13179.1|13201.9|13199.1|13209.9|13207.1|13181.9|13179.1|707
1658947500000|2022-07-27 18:45:00|13202.4|13199.6|13187.4|13184.6|13206.9|13204.1|13183.9|13181.1|335
1658947800000|2022-07-27 18:50:00|13187.9|13185.1|13198.4|13195.6|13206.4|13203.6|13175.9|13173.1|319
1658948100000|2022-07-27 18:55:00|13198.9|13196.1|13183.4|13180.6|13205.9|13203.1|13172.4|13169.6|362
1658948400000|2022-07-27 19:00:00|13185.4|13182.6|13203.9|13201.1|13205.4|13202.6|13175.9|13173.1|187
1658948700000|2022-07-27 19:05:00|13203.4|13200.6|13209.4|13206.6|13215.4|13212.6|13194.9|13192.1|252
1658949000000|2022-07-27 19:10:00|13208.9|13206.1|13208.4|13205.6|13214.9|13212.1|13198.4|13195.6|139
1658949300000|2022-07-27 19:15:00|13207.9|13205.1|13213.4|13210.6|13222.4|13219.6|13206.4|13203.6|252
1658949600000|2022-07-27 19:20:00|13214.4|13211.6|13228.4|13225.6|13229.4|13226.6|13205.9|13203.1|316
1658949900000|2022-07-27 19:25:00|13227.9|13225.1|13256.4|13253.6|13256.9|13254.1|13225.9|13223.1|196
1658950200000|2022-07-27 19:30:00|13256.9|13254.1|13253.9|13251.1|13259.4|13256.6|13244.9|13242.1|218
1658950500000|2022-07-27 19:35:00|13254.4|13251.6|13242.4|13239.6|13255.4|13252.6|13237.9|13235.1|199
1658950800000|2022-07-27 19:40:00|13241.9|13239.1|13249.4|13246.6|13254.9|13252.1|13240.4|13237.6|166
1658951100000|2022-07-27 19:45:00|13248.9|13246.1|13246.4|13243.6|13256.4|13253.6|13243.9|13241.1|226
1658951400000|2022-07-27 19:50:00|13245.9|13243.1|13241.9|13239.1|13247.9|13245.1|13228.4|13225.6|372
1658951700000|2022-07-27 19:55:00|13241.4|13238.6|13242.9|13240.1|13252.9|13250.1|13238.9|13236.1|319
1658952000000|2022-07-27 20:00:00|13242.4|13239.6|13235.6|13228.6|13246.6|13239.6|13232.2|13225.2|13
1658952300000|2022-07-27 20:05:00|13236.9|13229.9|13231|13224|13237.6|13230.6|13220.3|13213.3|0
1658952600000|2022-07-27 20:10:00|13230.7|13223.7|13224.8|13217.8|13230.7|13223.7|13222.6|13215.6|0
1658952900000|2022-07-27 20:15:00|13224.5|13217.5|13226.9|13219.9|13232.9|13225.9|13224.5|13217.5|0
1658953200000|2022-07-27 20:20:00|13226.2|13219.2|13240.5|13233.5|13247|13240|13224.9|13217.9|0
1658953500000|2022-07-27 20:25:00|13239.8|13232.8|13237.4|13230.4|13244.1|13237.1|13236.7|13229.7|0
1658953800000|2022-07-27 20:30:00|13236.7|13229.7|13240.3|13233.3|13240.3|13233.3|13236.7|13229.7|0
1658954100000|2022-07-27 20:35:00|13240|13233|13237.9|13230.9|13243.7|13236.7|13236.7|13229.7|0
1658954400000|2022-07-27 20:40:00|13238.5|13231.5|13237.7|13230.7|13239.6|13232.6|13236.9|13229.9|0
1658954700000|2022-07-27 20:45:00|13238.4|13231.4|13239.1|13232.1|13239.1|13232.1|13237.1|13230.1|0
1658955000000|2022-07-27 20:50:00|13238.7|13231.7|13236.8|13229.8|13239.1|13232.1|13236.8|13229.8|0
1658955300000|2022-07-27 20:55:00|13236.7|13229.7|13237.8|13230.8|13238.8|13231.8|13236.7|13229.7|0
1658955600000|2022-07-27 21:00:00|13237.9|13230.9|13236.2|13229.2|13237.9|13230.9|13235.8|13228.8|0
1658955900000|2022-07-27 21:05:00|13237.3|13230.3|13237.8|13230.8|13239.2|13232.2|13235.3|13228.3|0
1658956200000|2022-07-27 21:10:00|13239.7|13232.7|13239.2|13232.2|13240.6|13233.6|13237.8|13230.8|0
1658956500000|2022-07-27 21:15:00|13238.8|13231.8|13239|13232|13240.1|13233.1|13237.6|13230.6|0
1658956800000|2022-07-27 21:20:00|13240.1|13233.1|13238.9|13231.9|13240.1|13233.1|13238.8|13231.8|0
1658957100000|2022-07-27 21:25:00|13239|13232|13239.2|13232.2|13239.7|13232.7|13238.6|13231.6|0
1658957400000|2022-07-27 21:30:00|13239.1|13232.1|13239.9|13232.9|13239.9|13232.9|13239.1|13232.1|0
1658957700000|2022-07-27 21:35:00|13239.7|13232.7|13238|13231|13239.8|13232.8|13237.4|13230.4|0
1658958000000|2022-07-27 21:40:00|13238.1|13231.1|13237.9|13230.9|13238.1|13231.1|13237.3|13230.3|0
1658958300000|2022-07-27 21:45:00|13237.4|13230.4|13236.7|13229.7|13238|13231|13236.5|13229.5|0
1658958600000|2022-07-27 21:50:00|13236.6|13229.6|13237.2|13230.2|13238.3|13231.3|13236.3|13229.3|0
1658958900000|2022-07-27 21:55:00|13237|13230|13237.2|13230.2|13238.7|13231.7|13236.1|13229.1|0
1658959200000|2022-07-27 22:00:00|13237.3|13230.3|13236.8|13229.8|13240.6|13233.6|13230.2|13223.2|0
1658959500000|2022-07-27 22:05:00|13237.4|13230.4|13231.5|13224.5|13237.5|13230.5|13229.6|13222.6|0
1658959800000|2022-07-27 22:10:00|13232.5|13225.5|13231.8|13224.8|13233.8|13226.8|13230.5|13223.5|0
1658960100000|2022-07-27 22:15:00|13231.5|13224.5|13233.6|13226.6|13233.6|13226.6|13230.3|13223.3|0
1658960400000|2022-07-27 22:20:00|13233|13226|13230.8|13223.8|13233|13226|13230.8|13223.8|0
1658960700000|2022-07-27 22:25:00|13230.1|13223.1|13231.5|13224.5|13232.2|13225.2|13230.1|13223.1|0
1658961000000|2022-07-27 22:30:00|13232.2|13225.2|13236.5|13229.5|13238.8|13231.8|13230.9|13223.9|0
1658961300000|2022-07-27 22:35:00|13236.1|13229.1|13233.9|13226.9|13236.1|13229.1|13230.7|13223.7|0
1658961600000|2022-07-27 22:40:00|13233.2|13226.2|13231.2|13224.2|13233.5|13226.5|13230.2|13223.2|0
1658961900000|2022-07-27 22:45:00|13231.8|13224.8|13233.7|13226.7|13235.1|13228.1|13231.8|13224.8|0
1658962200000|2022-07-27 22:50:00|13233.1|13226.1|13233.8|13226.8|13235.1|13228.1|13232.4|13225.4|0
1658962500000|2022-07-27 22:55:00|13233.4|13226.4|13233.7|13226.7|13234.1|13227.1|13231.8|13224.8|0
1658962800000|2022-07-27 23:00:00|13233.8|13226.8|13236.8|13229.8|13236.8|13229.8|13233.4|13226.4|0
1658963100000|2022-07-27 23:05:00|13237.1|13230.1|13238.9|13231.9|13241.4|13234.4|13234.8|13227.8|0
1658963400000|2022-07-27 23:10:00|13238.6|13231.6|13239.6|13232.6|13240.2|13233.2|13236.6|13229.6|0
1658963700000|2022-07-27 23:15:00|13239.9|13232.9|13236.9|13229.9|13240.9|13233.9|13236.4|13229.4|0
1658964000000|2022-07-27 23:20:00|13236.5|13229.5|13237.5|13230.5|13237.8|13230.8|13235.5|13228.5|0
1658964300000|2022-07-27 23:25:00|13236.8|13229.8|13237.7|13230.7|13238.8|13231.8|13235.4|13228.4|0
1658964600000|2022-07-27 23:30:00|13237.4|13230.4|13238.5|13231.5|13238.5|13231.5|13234.1|13227.1|0
1658964900000|2022-07-27 23:35:00|13239.1|13232.1|13234.2|13227.2|13239.1|13232.1|13233.3|13226.3|0
1658965200000|2022-07-27 23:40:00|13234.6|13227.6|13234.6|13227.6|13235.9|13228.9|13233.9|13226.9|0
1658965500000|2022-07-27 23:45:00|13233.9|13226.9|13239|13232|13239|13232|13231.9|13224.9|0
1658965800000|2022-07-27 23:50:00|13239.6|13232.6|13235.1|13228.1|13241|13234|13234.5|13227.5|0
1658966100000|2022-07-27 23:55:00|13234.8|13227.8|13234.1|13227.1|13236.1|13229.1|13230.7|13223.7|0
1658966400000|2022-07-28 00:00:00|13234.4|13227.4|13230.8|13223.8|13240|13233|13230.1|13223.1|0
1658966700000|2022-07-28 00:05:00|13231.1|13224.1|13228.4|13221.4|13236|13229|13227.5|13220.5|0
1658967000000|2022-07-28 00:10:00|13228.8|13221.8|13226.8|13219.8|13230.1|13223.1|13225.5|13218.5|0
1658967300000|2022-07-28 00:15:00|13226.2|13219.2|13209|13204|13226.2|13219.2|13200.5|13195.5|62
1658967600000|2022-07-28 00:20:00|13208.5|13203.5|13201|13196|13208.5|13203.5|13201|13196|24
1658967900000|2022-07-28 00:25:00|13200.5|13195.5|13192.5|13187.5|13203.5|13198.5|13191|13186|27
1658968200000|2022-07-28 00:30:00|13193|13188|13198|13193|13198|13193|13192|13187|29
1658968500000|2022-07-28 00:35:00|13197.5|13192.5|13193|13188|13198|13193|13191.5|13186.5|12
1658968800000|2022-07-28 00:40:00|13192.5|13187.5|13191.5|13186.5|13195.5|13190.5|13190|13185|15
1658969100000|2022-07-28 00:45:00|13191|13186|13196.5|13191.5|13196.5|13191.5|13186|13181|10
1658969400000|2022-07-28 00:50:00|13197|13192|13202.5|13197.5|13203|13198|13196|13191|17
1658969700000|2022-07-28 00:55:00|13201.5|13196.5|13205.5|13200.5|13208|13203|13200.5|13195.5|25
1658970000000|2022-07-28 01:00:00|13204.5|13199.5|13203.5|13198.5|13207.5|13202.5|13199|13194|31
1658970300000|2022-07-28 01:05:00|13204|13199|13203.5|13198.5|13205.5|13200.5|13201.5|13196.5|1
1658970600000|2022-07-28 01:10:00|13204|13199|13201.5|13196.5|13204|13199|13199|13194|5
1658970900000|2022-07-28 01:15:00|13203.5|13198.5|13208|13203|13208|13203|13196|13191|17
1658971200000|2022-07-28 01:20:00|13207.5|13202.5|13203|13198|13207.5|13202.5|13200.5|13195.5|17
1658971500000|2022-07-28 01:25:00|13203.5|13198.5|13203|13198|13207|13202|13200.5|13195.5|22
1658971800000|2022-07-28 01:30:00|13202|13197|13211.5|13206.5|13211.5|13206.5|13200|13195|22
1658972100000|2022-07-28 01:35:00|13210.5|13205.5|13207|13202|13211|13206|13202.5|13197.5|12
1658972400000|2022-07-28 01:40:00|13206.5|13201.5|13198|13193|13206.5|13201.5|13196.5|13191.5|27
1658972700000|2022-07-28 01:45:00|13197.5|13192.5|13202.5|13197.5|13203|13198|13197|13192|6
1658973000000|2022-07-28 01:50:00|13203|13198|13203.5|13198.5|13205.5|13200.5|13202.5|13197.5|1
1658973300000|2022-07-28 01:55:00|13204|13199|13208|13203|13210.5|13205.5|13200.5|13195.5|18
1658973600000|2022-07-28 02:00:00|13208.5|13203.5|13213.5|13208.5|13213.5|13208.5|13207.5|13202.5|7
1658973900000|2022-07-28 02:05:00|13216.5|13211.5|13216|13211|13220|13215|13211.5|13206.5|31
1658974200000|2022-07-28 02:10:00|13216.5|13211.5|13220.5|13215.5|13220.5|13215.5|13215|13210|3
1658974500000|2022-07-28 02:15:00|13221|13216|13220|13215|13222.5|13217.5|13218.5|13213.5|7
1658974800000|2022-07-28 02:20:00|13220.5|13215.5|13217.5|13212.5|13221.5|13216.5|13217.5|13212.5|6
1658975100000|2022-07-28 02:25:00|13218|13213|13220.5|13215.5|13220.5|13215.5|13218|13213|6
1658975400000|2022-07-28 02:30:00|13220|13215|13225.5|13220.5|13225.5|13220.5|13218|13213|5
1658975700000|2022-07-28 02:35:00|13226|13221|13234|13229|13234|13229|13226|13221|0
1658976000000|2022-07-28 02:40:00|13234.5|13229.5|13236|13231|13237|13232|13230.5|13225.5|10
1658976300000|2022-07-28 02:45:00|13236.5|13231.5|13233.5|13228.5|13239.5|13234.5|13233.5|13228.5|8
1658976600000|2022-07-28 02:50:00|13233|13228|13232|13227|13233|13228|13229|13224|8
1658976900000|2022-07-28 02:55:00|13232.5|13227.5|13235|13230|13235|13230|13230|13225|3
1658977200000|2022-07-28 03:00:00|13234.5|13229.5|13229.5|13224.5|13236|13231|13229.5|13224.5|4
1658977500000|2022-07-28 03:05:00|13232|13227|13233|13228|13233|13228|13230|13225|7
1658977800000|2022-07-28 03:10:00|13232.5|13227.5|13230.5|13225.5|13232.5|13227.5|13230.5|13225.5|1
1658978100000|2022-07-28 03:15:00|13230|13225|13226.5|13221.5|13230|13225|13225|13220|11
1658978400000|2022-07-28 03:20:00|13225|13220|13222|13217|13225|13220|13218|13213|12
1658978700000|2022-07-28 03:25:00|13222.5|13217.5|13221|13216|13224|13219|13220.5|13215.5|6
1658979000000|2022-07-28 03:30:00|13220.5|13215.5|13217|13212|13220.5|13215.5|13212.5|13207.5|20
1658979300000|2022-07-28 03:35:00|13216.5|13211.5|13216|13211|13216.5|13211.5|13211|13206|5
1658979600000|2022-07-28 03:40:00|13217.5|13212.5|13223|13218|13223|13218|13215.5|13210.5|12
1658979900000|2022-07-28 03:45:00|13222.5|13217.5|13222.5|13217.5|13224|13219|13217.5|13212.5|19
1658980200000|2022-07-28 03:50:00|13222|13217|13211.5|13206.5|13222|13217|13209.5|13204.5|33
1658980500000|2022-07-28 03:55:00|13211|13206|13212|13207|13215|13210|13210.5|13205.5|3
1658980800000|2022-07-28 04:00:00|13212.5|13207.5|13216.5|13211.5|13217.5|13212.5|13212.5|13207.5|3
1658981100000|2022-07-28 04:05:00|13216|13211|13217.5|13212.5|13217.5|13212.5|13215.5|13210.5|2
1658981400000|2022-07-28 04:10:00|13217|13212|13218.5|13213.5|13218.5|13213.5|13217|13212|7
1658981700000|2022-07-28 04:15:00|13218|13213|13215.5|13210.5|13219.5|13214.5|13215.5|13210.5|3
1658982000000|2022-07-28 04:20:00|13216|13211|13215.5|13210.5|13216|13211|13215|13210|2
1658982300000|2022-07-28 04:25:00|13216|13211|13216.5|13211.5|13218|13213|13215.5|13210.5|3
1658982600000|2022-07-28 04:30:00|13217|13212|13208.5|13203.5|13218|13213|13203|13198|74
1658982900000|2022-07-28 04:35:00|13209|13204|13218.5|13213.5|13222|13217|13208.5|13203.5|51
1658983200000|2022-07-28 04:40:00|13218|13213|13222.5|13217.5|13224.5|13219.5|13218|13213|13
1658983500000|2022-07-28 04:45:00|13223|13218|13225.5|13220.5|13228|13223|13223|13218|9
1658983800000|2022-07-28 04:50:00|13227|13222|13226.5|13221.5|13229.5|13224.5|13224.5|13219.5|17
1658984100000|2022-07-28 04:55:00|13227.5|13222.5|13227|13222|13228.5|13223.5|13227|13222|4
1658984400000|2022-07-28 05:00:00|13226.5|13221.5|13226.5|13221.5|13228.5|13223.5|13224.5|13219.5|9
1658984700000|2022-07-28 05:05:00|13226|13221|13216|13211|13227|13222|13216|13211|19
1658985000000|2022-07-28 05:10:00|13216.5|13211.5|13214.5|13209.5|13218.5|13213.5|13213.5|13208.5|12
1658985300000|2022-07-28 05:15:00|13215.5|13210.5|13211.5|13206.5|13215.5|13210.5|13209.5|13204.5|8
1658985600000|2022-07-28 05:20:00|13212|13207|13211|13206|13212.5|13207.5|13209.5|13204.5|3
1658985900000|2022-07-28 05:25:00|13211.5|13206.5|13212|13207|13212.5|13207.5|13209.5|13204.5|11
1658986200000|2022-07-28 05:30:00|13211.5|13206.5|13218|13213|13221|13216|13210|13205|24
1658986500000|2022-07-28 05:35:00|13219.5|13214.5|13215.5|13210.5|13221|13216|13215|13210|41
1658986800000|2022-07-28 05:40:00|13216|13211|13216|13211|13218|13213|13210|13205|29
1658987100000|2022-07-28 05:45:00|13215.5|13210.5|13220|13215|13222|13217|13215|13210|42
1658987400000|2022-07-28 05:50:00|13220.5|13215.5|13220.5|13215.5|13222|13217|13218|13213|63
1658987700000|2022-07-28 05:55:00|13220|13215|13222|13217|13225|13220|13219.5|13214.5|21
1658988000000|2022-07-28 06:00:00|13220.9|13218.1|13222.9|13220.1|13231.9|13229.1|13216.9|13214.1|284
1658988300000|2022-07-28 06:05:00|13223.4|13220.6|13216.9|13214.1|13225.4|13222.6|13209.9|13207.1|185
1658988600000|2022-07-28 06:10:00|13217.4|13214.6|13227.9|13225.1|13229.9|13227.1|13217.4|13214.6|115
1658988900000|2022-07-28 06:15:00|13226.9|13224.1|13243.4|13240.6|13245.4|13242.6|13225.4|13222.6|233
1658989200000|2022-07-28 06:20:00|13241.4|13238.6|13239.4|13236.6|13244.4|13241.6|13233.4|13230.6|189
1658989500000|2022-07-28 06:25:00|13239.9|13237.1|13237.4|13234.6|13241.9|13239.1|13231.9|13229.1|106
1658989800000|2022-07-28 06:30:00|13237.9|13235.1|13224.4|13221.6|13241.4|13238.6|13223.9|13221.1|226
1658990100000|2022-07-28 06:35:00|13224.9|13222.1|13239.4|13236.6|13242.4|13239.6|13222.9|13220.1|195
1658990400000|2022-07-28 06:40:00|13239.9|13237.1|13232.4|13229.6|13241.4|13238.6|13231.9|13229.1|126
1658990700000|2022-07-28 06:45:00|13232.9|13230.1|13217.4|13214.6|13233.4|13230.6|13213.9|13211.1|287
1658991000000|2022-07-28 06:50:00|13217.9|13215.1|13220.9|13218.1|13222.9|13220.1|13215.4|13212.6|119
1658991300000|2022-07-28 06:55:00|13221.4|13218.6|13213.9|13211.1|13230.9|13228.1|13212.9|13210.1|224
1658991600000|2022-07-28 07:00:00|13212.9|13210.1|13197.7|13196.3|13228.7|13227.3|13190.2|13188.8|1711
1658991900000|2022-07-28 07:05:00|13197.2|13195.8|13201.7|13200.3|13207.7|13206.3|13191.7|13190.3|726
1658992200000|2022-07-28 07:10:00|13202.2|13200.8|13230.2|13228.8|13234.2|13232.8|13202.2|13200.8|701
1658992500000|2022-07-28 07:15:00|13229.7|13228.3|13222.7|13221.3|13231.7|13230.3|13207.7|13206.3|423
1658992800000|2022-07-28 07:20:00|13223.2|13221.8|13222.2|13220.8|13239.7|13238.3|13213.2|13211.8|438
1658993100000|2022-07-28 07:25:00|13221.7|13220.3|13209.2|13207.8|13229.7|13228.3|13208.2|13206.8|362
1658993400000|2022-07-28 07:30:00|13210.2|13208.8|13182.7|13181.3|13210.7|13209.3|13170.7|13169.3|840
1658993700000|2022-07-28 07:35:00|13182.2|13180.8|13182.7|13181.3|13200.2|13198.8|13175.7|13174.3|564
1658994000000|2022-07-28 07:40:00|13182.2|13180.8|13177.7|13176.3|13199.2|13197.8|13176.2|13174.8|398
1658994300000|2022-07-28 07:45:00|13177.2|13175.8|13182.1|13180.7|13191.7|13190.3|13177.2|13175.8|339
1658994600000|2022-07-28 07:50:00|13181.6|13180.2|13186.6|13185.2|13189.1|13187.7|13175.1|13173.7|215
1658994900000|2022-07-28 07:55:00|13187.1|13185.7|13166.1|13164.7|13187.1|13185.7|13165.6|13164.2|385
1658995200000|2022-07-28 08:00:00|13163.1|13161.7|13143.1|13141.7|13167.1|13165.7|13138.6|13137.2|874
1658995500000|2022-07-28 08:05:00|13142.6|13141.2|13116.1|13114.7|13145.1|13143.7|13106.1|13104.7|774
1658995800000|2022-07-28 08:10:00|13115.6|13114.2|13130.1|13128.7|13141.6|13140.2|13112.6|13111.2|658
1658996100000|2022-07-28 08:15:00|13128.6|13127.2|13139.1|13137.7|13148.6|13147.2|13122.6|13121.2|377
1658996400000|2022-07-28 08:20:00|13138.6|13137.2|13147.1|13145.7|13152.6|13151.2|13136.6|13135.2|462
1658996700000|2022-07-28 08:25:00|13147.6|13146.2|13135.1|13133.7|13149.1|13147.7|13134.1|13132.7|281
1658997000000|2022-07-28 08:30:00|13134.1|13132.7|13126.6|13125.2|13139.1|13137.7|13125.6|13124.2|458
1658997300000|2022-07-28 08:35:00|13127.1|13125.7|13127.1|13125.7|13133.1|13131.7|13119.6|13118.2|334
1658997600000|2022-07-28 08:40:00|13127.6|13126.2|13123.6|13122.2|13129.6|13128.2|13117.6|13116.2|176
1658997900000|2022-07-28 08:45:00|13123.1|13121.7|13110.6|13109.2|13129.6|13128.2|13107.6|13106.2|399
1658998200000|2022-07-28 08:50:00|13111.1|13109.7|13105.6|13104.2|13121.6|13120.2|13093.1|13091.7|612
1658998500000|2022-07-28 08:55:00|13106.1|13104.7|13117.1|13115.7|13117.6|13116.2|13097.1|13095.7|393
1658998800000|2022-07-28 09:00:00|13116.6|13115.2|13119.1|13117.7|13128.1|13126.7|13115.1|13113.7|319
1658999100000|2022-07-28 09:05:00|13118.6|13117.2|13106.1|13104.7|13125.1|13123.7|13100.1|13098.7|297
1658999400000|2022-07-28 09:10:00|13106.6|13105.2|13100.1|13098.7|13110.6|13109.2|13092.6|13091.2|304
1658999700000|2022-07-28 09:15:00|13099.6|13098.2|13112.1|13110.7|13115.1|13113.7|13096.1|13094.7|422
1659000000000|2022-07-28 09:20:00|13112.6|13111.2|13102.1|13100.7|13113.6|13112.2|13096.1|13094.7|369
1659000300000|2022-07-28 09:25:00|13102.6|13101.2|13104.1|13102.7|13111.1|13109.7|13098.6|13097.2|388
1659000600000|2022-07-28 09:30:00|13103.6|13102.2|13105.6|13104.2|13109.6|13108.2|13095.6|13094.2|397
1659000900000|2022-07-28 09:35:00|13105.1|13103.7|13134.1|13132.7|13137.6|13136.2|13102.1|13100.7|403
1659001200000|2022-07-28 09:40:00|13134.6|13133.2|13148.1|13146.7|13149.6|13148.2|13127.6|13126.2|353
1659001500000|2022-07-28 09:45:00|13147.6|13146.2|13150.1|13148.7|13157.1|13155.7|13145.1|13143.7|366
1659001800000|2022-07-28 09:50:00|13150.6|13149.2|13140.1|13138.7|13158.1|13156.7|13138.1|13136.7|332
1659002100000|2022-07-28 09:55:00|13140.6|13139.2|13160.1|13158.7|13160.1|13158.7|13140.6|13139.2|216
1659002400000|2022-07-28 10:00:00|13163.1|13161.7|13152.6|13151.2|13171.6|13170.2|13150.6|13149.2|468
1659002700000|2022-07-28 10:05:00|13153.1|13151.7|13138.1|13136.7|13154.1|13152.7|13137.1|13135.7|294
1659003000000|2022-07-28 10:10:00|13138.6|13137.2|13125.1|13123.7|13141.1|13139.7|13124.1|13122.7|266
1659003300000|2022-07-28 10:15:00|13124.6|13123.2|13134.1|13132.7|13135.6|13134.2|13124.1|13122.7|153
1659003600000|2022-07-28 10:20:00|13133.6|13132.2|13143.6|13142.2|13146.1|13144.7|13129.1|13127.7|208
1659003900000|2022-07-28 10:25:00|13144.1|13142.7|13149.1|13147.7|13151.1|13149.7|13137.6|13136.2|163
1659004200000|2022-07-28 10:30:00|13149.6|13148.2|13151.1|13149.7|13156.1|13154.7|13146.1|13144.7|140
1659004500000|2022-07-28 10:35:00|13150.6|13149.2|13156.6|13155.2|13158.6|13157.2|13148.6|13147.2|96
1659004800000|2022-07-28 10:40:00|13157.1|13155.7|13155.6|13154.2|13158.6|13157.2|13150.1|13148.7|132
1659005100000|2022-07-28 10:45:00|13156.6|13155.2|13152.6|13151.2|13158.6|13157.2|13150.6|13149.2|119
1659005400000|2022-07-28 10:50:00|13152.1|13150.7|13164.6|13163.2|13166.6|13165.2|13148.1|13146.7|233
1659005700000|2022-07-28 10:55:00|13164.1|13162.7|13167.1|13165.7|13169.1|13167.7|13158.6|13157.2|312
1659006000000|2022-07-28 11:00:00|13167.6|13166.2|13179.1|13177.7|13179.1|13177.7|13164.6|13163.2|217
1659006300000|2022-07-28 11:05:00|13178.6|13177.2|13181.6|13180.2|13185.1|13183.7|13175.6|13174.2|202
1659006600000|2022-07-28 11:10:00|13181.1|13179.7|13185.1|13183.7|13188.6|13187.2|13177.1|13175.7|259
1659006900000|2022-07-28 11:15:00|13184.6|13183.2|13183.1|13181.7|13187.1|13185.7|13179.6|13178.2|188
1659007200000|2022-07-28 11:20:00|13182.6|13181.2|13182.6|13181.2|13184.1|13182.7|13175.6|13174.2|214
1659007500000|2022-07-28 11:25:00|13180.1|13178.7|13170.1|13168.7|13181.1|13179.7|13167.1|13165.7|340
1659007800000|2022-07-28 11:30:00|13170.6|13169.2|13171.1|13169.7|13173.1|13171.7|13168.1|13166.7|152
1659008100000|2022-07-28 11:35:00|13171.6|13170.2|13173.6|13172.2|13174.6|13173.2|13165.1|13163.7|128
1659008400000|2022-07-28 11:40:00|13173.1|13171.7|13173.7|13172.3|13177.2|13175.8|13168.2|13166.8|179
1659008700000|2022-07-28 11:45:00|13174.7|13173.3|13178.2|13176.8|13182.7|13181.3|13173.7|13172.3|184
1659009000000|2022-07-28 11:50:00|13178.7|13177.3|13176.7|13175.3|13179.7|13178.3|13172.7|13171.3|131
1659009300000|2022-07-28 11:55:00|13177.2|13175.8|13169.7|13168.3|13179.2|13177.8|13168.7|13167.3|152
1659009600000|2022-07-28 12:00:00|13170.2|13168.8|13148.7|13147.3|13170.7|13169.3|13145.7|13144.3|525
1659009900000|2022-07-28 12:05:00|13149.2|13147.8|13145.7|13144.3|13152.7|13151.3|13140.7|13139.3|333
1659010200000|2022-07-28 12:10:00|13146.2|13144.8|13151.7|13150.3|13152.2|13150.8|13136.2|13134.8|265
1659010500000|2022-07-28 12:15:00|13151.2|13149.8|13156.7|13155.3|13157.2|13155.8|13150.7|13149.3|178
1659010800000|2022-07-28 12:20:00|13156.2|13154.8|13161.2|13159.8|13164.2|13162.8|13152.2|13150.8|176
1659011100000|2022-07-28 12:25:00|13161.7|13160.3|13161.7|13160.3|13168.2|13166.8|13159.7|13158.3|194
1659011400000|2022-07-28 12:30:00|13162.2|13160.8|13163.2|13161.8|13178.2|13176.8|13122.2|13120.8|723
1659011700000|2022-07-28 12:35:00|13162.7|13161.3|13157.7|13156.3|13173.7|13172.3|13154.7|13153.3|310
1659012000000|2022-07-28 12:40:00|13158.2|13156.8|13177.2|13175.8|13181.7|13180.3|13154.2|13152.8|283
1659012300000|2022-07-28 12:45:00|13177.7|13176.3|13181.7|13180.3|13199.2|13197.8|13174.7|13173.3|683
1659012600000|2022-07-28 12:50:00|13181.2|13179.8|13178.7|13177.3|13187.2|13185.8|13174.2|13172.8|243
1659012900000|2022-07-28 12:55:00|13178.2|13176.8|13162.2|13160.8|13178.7|13177.3|13156.2|13154.8|337
1659013200000|2022-07-28 13:00:00|13162.7|13161.3|13173.2|13171.8|13173.2|13171.8|13160.2|13158.8|210
1659013500000|2022-07-28 13:05:00|13174.2|13172.8|13175.2|13173.8|13179.2|13177.8|13167.7|13166.3|363
1659013800000|2022-07-28 13:10:00|13175.7|13174.3|13186.2|13184.8|13186.7|13185.3|13173.7|13172.3|259
1659014100000|2022-07-28 13:15:00|13185.7|13184.3|13206.7|13205.3|13214.7|13213.3|13183.7|13182.3|702
1659014400000|2022-07-28 13:20:00|13206.2|13204.8|13222.7|13221.3|13225.2|13223.8|13205.7|13204.3|600
1659014700000|2022-07-28 13:25:00|13222.2|13220.8|13219.2|13217.8|13225.7|13224.3|13204.7|13203.3|957
1659015000000|2022-07-28 13:30:00|13219.7|13218.3|13241.2|13239.8|13250.7|13249.3|13215.7|13214.3|1022
1659015300000|2022-07-28 13:35:00|13240.7|13239.3|13250.2|13248.8|13255.2|13253.8|13238.7|13237.3|876
1659015600000|2022-07-28 13:40:00|13250.7|13249.3|13231.7|13230.3|13262.2|13260.8|13228.7|13227.3|992
1659015900000|2022-07-28 13:45:00|13232.2|13230.8|13212.7|13211.3|13236.2|13234.8|13196.2|13194.8|1287
1659016200000|2022-07-28 13:50:00|13213.2|13211.8|13199.2|13197.8|13223.2|13221.8|13188.7|13187.3|550
1659016500000|2022-07-28 13:55:00|13198.7|13197.3|13214.7|13213.3|13220.2|13218.8|13196.7|13195.3|494
1659016800000|2022-07-28 14:00:00|13215.2|13213.8|13230.2|13228.8|13232.2|13230.8|13213.7|13212.3|591
1659017100000|2022-07-28 14:05:00|13229.7|13228.3|13200.7|13199.3|13234.2|13232.8|13193.7|13192.3|851
1659017400000|2022-07-28 14:10:00|13201.7|13200.3|13205.8|13204.4|13213.7|13212.3|13191.7|13190.3|393
1659017700000|2022-07-28 14:15:00|13204.8|13203.4|13201.3|13199.9|13214.3|13212.9|13194.8|13193.4|315
1659018000000|2022-07-28 14:20:00|13200.8|13199.4|13191.3|13189.9|13205.3|13203.9|13180.3|13178.9|454
1659018300000|2022-07-28 14:25:00|13190.8|13189.4|13199.3|13197.9|13201.3|13199.9|13180.8|13179.4|438
1659018600000|2022-07-28 14:30:00|13198.8|13197.4|13196.8|13195.4|13206.3|13204.9|13185.8|13184.4|351
1659018900000|2022-07-28 14:35:00|13197.3|13195.9|13211.3|13209.9|13219.8|13218.4|13197.3|13195.9|403
1659019200000|2022-07-28 14:40:00|13210.3|13208.9|13222.8|13221.4|13224.3|13222.9|13208.3|13206.9|338
1659019500000|2022-07-28 14:45:00|13222.3|13220.9|13243.3|13241.9|13244.8|13243.4|13221.3|13219.9|500
1659019800000|2022-07-28 14:50:00|13243.8|13242.4|13243.3|13241.9|13251.3|13249.9|13240.8|13239.4|358
1659020100000|2022-07-28 14:55:00|13242.3|13240.9|13247.3|13245.9|13250.8|13249.4|13236.3|13234.9|501
1659020400000|2022-07-28 15:00:00|13247.8|13246.4|13255.8|13254.4|13262.8|13261.4|13246.3|13244.9|572
1659020700000|2022-07-28 15:05:00|13256.3|13254.9|13262.3|13260.9|13271.8|13270.4|13255.3|13253.9|710
1659021000000|2022-07-28 15:10:00|13262.8|13261.4|13259.8|13258.4|13265.3|13263.9|13254.3|13252.9|415
1659021300000|2022-07-28 15:15:00|13260.3|13258.9|13253.8|13252.4|13260.8|13259.4|13248.8|13247.4|381
1659021600000|2022-07-28 15:20:00|13253.3|13251.9|13275.3|13273.9|13281.3|13279.9|13249.3|13247.9|819
1659021900000|2022-07-28 15:25:00|13276.3|13274.9|13288.3|13286.9|13290.8|13289.4|13271.8|13270.4|1183
1659022200000|2022-07-28 15:30:00|13289|13286.2|13283|13280.2|13292|13289.2|13268|13265.2|1377
1659022500000|2022-07-28 15:35:00|13284|13281.2|13297.5|13294.7|13303|13300.2|13283|13280.2|775
1659022800000|2022-07-28 15:40:00|13298|13295.2|13301.5|13298.7|13301.5|13298.7|13286|13283.2|425
1659023100000|2022-07-28 15:45:00|13301|13298.2|13297.5|13294.7|13305|13302.2|13292|13289.2|362
1659023400000|2022-07-28 15:50:00|13298|13295.2|13299|13296.2|13308|13305.2|13297|13294.2|324
1659023700000|2022-07-28 15:55:00|13298.5|13295.7|13284.5|13281.7|13299|13296.2|13284.5|13281.7|214
1659024000000|2022-07-28 16:00:00|13284|13281.2|13298.5|13295.7|13300|13297.2|13284|13281.2|438
1659024300000|2022-07-28 16:05:00|13298|13295.2|13292|13289.2|13300.5|13297.7|13289|13286.2|202
1659024600000|2022-07-28 16:10:00|13292.5|13289.7|13301|13298.2|13303|13300.2|13291|13288.2|103
1659024900000|2022-07-28 16:15:00|13301.5|13298.7|13287|13284.2|13303|13300.2|13286|13283.2|208
1659025200000|2022-07-28 16:20:00|13286.5|13283.7|13299|13296.2|13299.5|13296.7|13283.5|13280.7|147
1659025500000|2022-07-28 16:25:00|13298.5|13295.7|13302.5|13299.7|13304|13301.2|13294|13291.2|100
1659025800000|2022-07-28 16:30:00|13303|13300.2|13294.5|13291.7|13303.5|13300.7|13290|13287.2|121
1659026100000|2022-07-28 16:35:00|13295|13292.2|13295.5|13292.7|13298|13295.2|13290|13287.2|70
1659026400000|2022-07-28 16:40:00|13296|13293.2|13294.5|13291.7|13296.5|13293.7|13291.5|13288.7|44
1659026700000|2022-07-28 16:45:00|13295|13292.2|13295.5|13292.7|13299.5|13296.7|13293|13290.2|77
1659027000000|2022-07-28 16:50:00|13295|13292.2|13300.5|13297.7|13301|13298.2|13293|13290.2|60
1659027300000|2022-07-28 16:55:00|13301|13298.2|13294|13291.2|13301|13298.2|13293.5|13290.7|49
1659027600000|2022-07-28 17:00:00|13294.5|13291.7|13291.5|13288.7|13296.5|13293.7|13286|13283.2|90
1659027900000|2022-07-28 17:05:00|13292|13289.2|13295.5|13292.7|13296|13293.2|13286.5|13283.7|35
1659028200000|2022-07-28 17:10:00|13296|13293.2|13300.5|13297.7|13302.5|13299.7|13293.5|13290.7|48
1659028500000|2022-07-28 17:15:00|13301|13298.2|13304|13301.2|13304.5|13301.7|13299|13296.2|68
1659028800000|2022-07-28 17:20:00|13303.5|13300.7|13321|13318.2|13323|13320.2|13303.5|13300.7|316
1659029100000|2022-07-28 17:25:00|13320.5|13317.7|13323.5|13320.7|13324.5|13321.7|13316.5|13313.7|75
1659029400000|2022-07-28 17:30:00|13324|13321.2|13326.5|13323.7|13328|13325.2|13321|13318.2|116
1659029700000|2022-07-28 17:35:00|13327|13324.2|13332|13329.2|13334.5|13331.7|13323|13320.2|116
1659030000000|2022-07-28 17:40:00|13332.5|13329.7|13334|13331.2|13338|13335.2|13332.5|13329.7|135
1659030300000|2022-07-28 17:45:00|13334.5|13331.7|13337|13334.2|13338|13335.2|13332|13329.2|57
1659030600000|2022-07-28 17:50:00|13336.5|13333.7|13332.5|13329.7|13337|13334.2|13329|13326.2|139
1659030900000|2022-07-28 17:55:00|13333|13330.2|13337|13334.2|13341.5|13338.7|13333|13330.2|85
1659031200000|2022-07-28 18:00:00|13337.5|13334.7|13332|13329.2|13338|13335.2|13330.5|13327.7|151
1659031500000|2022-07-28 18:05:00|13331.5|13328.7|13326.5|13323.7|13332|13329.2|13320.5|13317.7|196
1659031800000|2022-07-28 18:10:00|13326|13323.2|13325|13322.2|13329|13326.2|13321|13318.2|109
1659032100000|2022-07-28 18:15:00|13324.5|13321.7|13325|13322.2|13329|13326.2|13323.5|13320.7|57
1659032400000|2022-07-28 18:20:00|13324.5|13321.7|13325|13322.2|13327|13324.2|13323|13320.2|35
1659032700000|2022-07-28 18:25:00|13325.5|13322.7|13324.5|13321.7|13328.5|13325.7|13322|13319.2|46
1659033000000|2022-07-28 18:30:00|13325|13322.2|13328.5|13325.7|13332|13329.2|13324.5|13321.7|98
1659033300000|2022-07-28 18:35:00|13329|13326.2|13339|13336.2|13339.5|13336.7|13326.5|13323.7|84
1659033600000|2022-07-28 18:40:00|13339.5|13336.7|13339.5|13336.7|13341.5|13338.7|13336.5|13333.7|54
1659033900000|2022-07-28 18:45:00|13339|13336.2|13340|13337.2|13341|13338.2|13335.5|13332.7|58
1659034200000|2022-07-28 18:50:00|13339.5|13336.7|13340|13337.2|13341|13338.2|13331.5|13328.7|92
1659034500000|2022-07-28 18:55:00|13340.5|13337.7|13339|13336.2|13341|13338.2|13334|13331.2|69
1659034800000|2022-07-28 19:00:00|13338.5|13335.7|13345|13342.2|13347|13344.2|13335.5|13332.7|74
1659035100000|2022-07-28 19:05:00|13345.5|13342.7|13346|13343.2|13351|13348.2|13339.5|13336.7|155
1659035400000|2022-07-28 19:10:00|13346.5|13343.7|13350|13347.2|13350.5|13347.7|13341.5|13338.7|73
1659035700000|2022-07-28 19:15:00|13350.5|13347.7|13345.5|13342.7|13351|13348.2|13341|13338.2|110
1659036000000|2022-07-28 19:20:00|13346|13343.2|13346|13343.2|13350|13347.2|13344.5|13341.7|64
1659036300000|2022-07-28 19:25:00|13347.5|13344.7|13348|13345.2|13349.5|13346.7|13342.5|13339.7|110
1659036600000|2022-07-28 19:30:00|13347.5|13344.7|13343|13340.2|13349|13346.2|13340.5|13337.7|107
1659036900000|2022-07-28 19:35:00|13343.5|13340.7|13338.5|13335.7|13346|13343.2|13334.5|13331.7|101
1659037200000|2022-07-28 19:40:00|13339|13336.2|13337|13334.2|13339|13336.2|13329.5|13326.7|102
1659037500000|2022-07-28 19:45:00|13336.5|13333.7|13343|13340.2|13348|13345.2|13326|13323.2|238
1659037800000|2022-07-28 19:50:00|13349|13346.2|13346|13343.2|13352|13349.2|13340|13337.2|451
1659038100000|2022-07-28 19:55:00|13346.5|13343.7|13341|13338.2|13346.5|13343.7|13334.5|13331.7|360
1659038400000|2022-07-28 20:00:00|13343.8|13336.8|13372.2|13365.2|13382.1|13375.1|13339.3|13332.3|44
1659038700000|2022-07-28 20:05:00|13372.9|13365.9|13375.1|13368.1|13387.4|13380.4|13372.9|13365.9|0
1659039000000|2022-07-28 20:10:00|13374.1|13367.1|13368.1|13361.1|13378.1|13371.1|13366|13359|0
1659039300000|2022-07-28 20:15:00|13368.4|13361.4|13374.1|13367.1|13376.1|13369.1|13366.8|13359.8|0
1659039600000|2022-07-28 20:20:00|13374|13367|13369.4|13362.4|13375.7|13368.7|13369.4|13362.4|0
1659039900000|2022-07-28 20:25:00|13370|13363|13377.6|13370.6|13378.3|13371.3|13367.5|13360.5|0
1659040200000|2022-07-28 20:30:00|13367.5|13360.5|13410|13403|13419.1|13412.1|13359.4|13352.4|0
1659040500000|2022-07-28 20:35:00|13410.3|13403.3|13442.9|13435.9|13452.3|13445.3|13407.9|13400.9|0
1659040800000|2022-07-28 20:40:00|13441.9|13434.9|13445.7|13438.7|13454.8|13447.8|13441.4|13434.4|0
1659041100000|2022-07-28 20:45:00|13445.3|13438.3|13457|13450|13459.4|13452.4|13443.1|13436.1|0
1659041400000|2022-07-28 20:50:00|13456.6|13449.6|13449|13442|13462|13455|13448.3|13441.3|0
1659041700000|2022-07-28 20:55:00|13449.4|13442.4|13445|13438|13451.7|13444.7|13444.4|13437.4|0
1659042000000|2022-07-28 21:00:00|13445.4|13438.4|13447.7|13440.7|13448.2|13441.2|13444|13437|0
1659042300000|2022-07-28 21:05:00|13447.9|13440.9|13447.5|13440.5|13449.7|13442.7|13445.4|13438.4|0
1659042600000|2022-07-28 21:10:00|13449.9|13442.9|13450.2|13443.2|13453|13446|13449.9|13442.9|0
1659042900000|2022-07-28 21:15:00|13450.1|13443.1|13449|13442|13453|13446|13448.2|13441.2|0
1659043200000|2022-07-28 21:20:00|13448.9|13441.9|13446.6|13439.6|13449.7|13442.7|13446.6|13439.6|0
1659043500000|2022-07-28 21:25:00|13446.5|13439.5|13442.7|13435.7|13447|13440|13441.4|13434.4|0
1659043800000|2022-07-28 21:30:00|13441.3|13434.3|13444.1|13437.1|13447|13440|13441.3|13434.3|0
1659044100000|2022-07-28 21:35:00|13444|13437|13445.5|13438.5|13445.9|13438.9|13441.8|13434.8|0
1659044400000|2022-07-28 21:40:00|13445|13438|13448.4|13441.4|13448.6|13441.6|13445|13438|0
1659044700000|2022-07-28 21:45:00|13448.2|13441.2|13448.2|13441.2|13448.8|13441.8|13447.9|13440.9|0
1659045000000|2022-07-28 21:50:00|13448.6|13441.6|13448.5|13441.5|13448.6|13441.6|13447.2|13440.2|0
1659045300000|2022-07-28 21:55:00|13448.7|13441.7|13449.1|13442.1|13450.8|13443.8|13448.1|13441.1|0
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13421.4|13414.4|13442.5|13435.5|13416.4|13409.4|0
1659045900000|2022-07-28 22:05:00|13421.2|13414.2|13426.1|13419.1|13428.4|13421.4|13419.8|13412.8|0
1659046200000|2022-07-28 22:10:00|13427.1|13420.1|13432.5|13425.5|13433.1|13426.1|13423.5|13416.5|0
1659046500000|2022-07-28 22:15:00|13433.1|13426.1|13424.9|13417.9|13433.1|13426.1|13424.8|13417.8|0
1659046800000|2022-07-28 22:20:00|13425.5|13418.5|13421.2|13414.2|13425.5|13418.5|13419.2|13412.2|0
1659047100000|2022-07-28 22:25:00|13421.5|13414.5|13426.3|13419.3|13426.3|13419.3|13421.1|13414.1|0
1659047400000|2022-07-28 22:30:00|13426.7|13419.7|13422.7|13415.7|13427.3|13420.3|13422.7|13415.7|0
1659047700000|2022-07-28 22:35:00|13423.3|13416.3|13421.1|13414.1|13425.1|13418.1|13420.5|13413.5|0
1659048000000|2022-07-28 22:40:00|13421.4|13414.4|13423.7|13416.7|13423.7|13416.7|13419.8|13412.8|0
1659048300000|2022-07-28 22:45:00|13423.4|13416.4|13416|13409|13423.4|13416.4|13415.3|13408.3|0
1659048600000|2022-07-28 22:50:00|13415.4|13408.4|13411.1|13404.1|13415.7|13408.7|13409.2|13402.2|0
1659048900000|2022-07-28 22:55:00|13411|13404|13413|13406|13415|13408|13407.8|13400.8|0
1659049200000|2022-07-28 23:00:00|13413.6|13406.6|13410.4|13403.4|13414.3|13407.3|13409.7|13402.7|0
1659049500000|2022-07-28 23:05:00|13410.7|13403.7|13408.5|13401.5|13411.3|13404.3|13407.4|13400.4|0
1659049800000|2022-07-28 23:10:00|13409.1|13402.1|13408.2|13401.2|13409.8|13402.8|13407.7|13400.7|0
1659050100000|2022-07-28 23:15:00|13409.5|13402.5|13407.4|13400.4|13410.2|13403.2|13405.6|13398.6|0
1659050400000|2022-07-28 23:20:00|13408|13401|13410.1|13403.1|13414.9|13407.9|13408|13401|0
1659050700000|2022-07-28 23:25:00|13410.8|13403.8|13416.2|13409.2|13416.9|13409.9|13408.8|13401.8|0
1659051000000|2022-07-28 23:30:00|13415.6|13408.6|13414.3|13407.3|13416.2|13409.2|13414|13407|0
1659051300000|2022-07-28 23:35:00|13413.6|13406.6|13414.2|13407.2|13416.8|13409.8|13411.6|13404.6|0
1659051600000|2022-07-28 23:40:00|13413.9|13406.9|13415.4|13408.4|13415.7|13408.7|13412.8|13405.8|0
1659051900000|2022-07-28 23:45:00|13416|13409|13420.3|13413.3|13420.9|13413.9|13413.4|13406.4|0
1659052200000|2022-07-28 23:50:00|13420.9|13413.9|13419.7|13412.7|13422.4|13415.4|13418.3|13411.3|0
1659052500000|2022-07-28 23:55:00|13419.4|13412.4|13414.1|13407.1|13420.7|13413.7|13413.5|13406.5|0
1658966400000|2022-07-28 00:00:00|13234.4|13227.4|13230.8|13223.8|13240|13233|13230.1|13223.1|0
1658966700000|2022-07-28 00:05:00|13231.1|13224.1|13228.4|13221.4|13236|13229|13227.5|13220.5|0
1658967000000|2022-07-28 00:10:00|13228.8|13221.8|13226.8|13219.8|13230.1|13223.1|13225.5|13218.5|0
1658967300000|2022-07-28 00:15:00|13226.2|13219.2|13209|13204|13226.2|13219.2|13200.5|13195.5|62
1658967600000|2022-07-28 00:20:00|13208.5|13203.5|13201|13196|13208.5|13203.5|13201|13196|24
1658967900000|2022-07-28 00:25:00|13200.5|13195.5|13192.5|13187.5|13203.5|13198.5|13191|13186|27
1658968200000|2022-07-28 00:30:00|13193|13188|13198|13193|13198|13193|13192|13187|29
1658968500000|2022-07-28 00:35:00|13197.5|13192.5|13193|13188|13198|13193|13191.5|13186.5|12
1658968800000|2022-07-28 00:40:00|13192.5|13187.5|13191.5|13186.5|13195.5|13190.5|13190|13185|15
1658969100000|2022-07-28 00:45:00|13191|13186|13196.5|13191.5|13196.5|13191.5|13186|13181|10
1658969400000|2022-07-28 00:50:00|13197|13192|13202.5|13197.5|13203|13198|13196|13191|17
1658969700000|2022-07-28 00:55:00|13201.5|13196.5|13205.5|13200.5|13208|13203|13200.5|13195.5|25
1658970000000|2022-07-28 01:00:00|13204.5|13199.5|13203.5|13198.5|13207.5|13202.5|13199|13194|31
1658970300000|2022-07-28 01:05:00|13204|13199|13203.5|13198.5|13205.5|13200.5|13201.5|13196.5|1
1658970600000|2022-07-28 01:10:00|13204|13199|13201.5|13196.5|13204|13199|13199|13194|5
1658970900000|2022-07-28 01:15:00|13203.5|13198.5|13208|13203|13208|13203|13196|13191|17
1658971200000|2022-07-28 01:20:00|13207.5|13202.5|13203|13198|13207.5|13202.5|13200.5|13195.5|17
1658971500000|2022-07-28 01:25:00|13203.5|13198.5|13203|13198|13207|13202|13200.5|13195.5|22
1658971800000|2022-07-28 01:30:00|13202|13197|13211.5|13206.5|13211.5|13206.5|13200|13195|22
1658972100000|2022-07-28 01:35:00|13210.5|13205.5|13207|13202|13211|13206|13202.5|13197.5|12
1658972400000|2022-07-28 01:40:00|13206.5|13201.5|13198|13193|13206.5|13201.5|13196.5|13191.5|27
1658972700000|2022-07-28 01:45:00|13197.5|13192.5|13202.5|13197.5|13203|13198|13197|13192|6
1658973000000|2022-07-28 01:50:00|13203|13198|13203.5|13198.5|13205.5|13200.5|13202.5|13197.5|1
1658973300000|2022-07-28 01:55:00|13204|13199|13208|13203|13210.5|13205.5|13200.5|13195.5|18
1658973600000|2022-07-28 02:00:00|13208.5|13203.5|13213.5|13208.5|13213.5|13208.5|13207.5|13202.5|7
1658973900000|2022-07-28 02:05:00|13216.5|13211.5|13216|13211|13220|13215|13211.5|13206.5|31
1658974200000|2022-07-28 02:10:00|13216.5|13211.5|13220.5|13215.5|13220.5|13215.5|13215|13210|3
1658974500000|2022-07-28 02:15:00|13221|13216|13220|13215|13222.5|13217.5|13218.5|13213.5|7
1658974800000|2022-07-28 02:20:00|13220.5|13215.5|13217.5|13212.5|13221.5|13216.5|13217.5|13212.5|6
1658975100000|2022-07-28 02:25:00|13218|13213|13220.5|13215.5|13220.5|13215.5|13218|13213|6
1658975400000|2022-07-28 02:30:00|13220|13215|13225.5|13220.5|13225.5|13220.5|13218|13213|5
1658975700000|2022-07-28 02:35:00|13226|13221|13234|13229|13234|13229|13226|13221|0
1658976000000|2022-07-28 02:40:00|13234.5|13229.5|13236|13231|13237|13232|13230.5|13225.5|10
1658976300000|2022-07-28 02:45:00|13236.5|13231.5|13233.5|13228.5|13239.5|13234.5|13233.5|13228.5|8
1658976600000|2022-07-28 02:50:00|13233|13228|13232|13227|13233|13228|13229|13224|8
1658976900000|2022-07-28 02:55:00|13232.5|13227.5|13235|13230|13235|13230|13230|13225|3
1658977200000|2022-07-28 03:00:00|13234.5|13229.5|13229.5|13224.5|13236|13231|13229.5|13224.5|4
1658977500000|2022-07-28 03:05:00|13232|13227|13233|13228|13233|13228|13230|13225|7
1658977800000|2022-07-28 03:10:00|13232.5|13227.5|13230.5|13225.5|13232.5|13227.5|13230.5|13225.5|1
1658978100000|2022-07-28 03:15:00|13230|13225|13226.5|13221.5|13230|13225|13225|13220|11
1658978400000|2022-07-28 03:20:00|13225|13220|13222|13217|13225|13220|13218|13213|12
1658978700000|2022-07-28 03:25:00|13222.5|13217.5|13221|13216|13224|13219|13220.5|13215.5|6
1658979000000|2022-07-28 03:30:00|13220.5|13215.5|13217|13212|13220.5|13215.5|13212.5|13207.5|20
1658979300000|2022-07-28 03:35:00|13216.5|13211.5|13216|13211|13216.5|13211.5|13211|13206|5
1658979600000|2022-07-28 03:40:00|13217.5|13212.5|13223|13218|13223|13218|13215.5|13210.5|12
1658979900000|2022-07-28 03:45:00|13222.5|13217.5|13222.5|13217.5|13224|13219|13217.5|13212.5|19
1658980200000|2022-07-28 03:50:00|13222|13217|13211.5|13206.5|13222|13217|13209.5|13204.5|33
1658980500000|2022-07-28 03:55:00|13211|13206|13212|13207|13215|13210|13210.5|13205.5|3
1658980800000|2022-07-28 04:00:00|13212.5|13207.5|13216.5|13211.5|13217.5|13212.5|13212.5|13207.5|3
1658981100000|2022-07-28 04:05:00|13216|13211|13217.5|13212.5|13217.5|13212.5|13215.5|13210.5|2
1658981400000|2022-07-28 04:10:00|13217|13212|13218.5|13213.5|13218.5|13213.5|13217|13212|7
1658981700000|2022-07-28 04:15:00|13218|13213|13215.5|13210.5|13219.5|13214.5|13215.5|13210.5|3
1658982000000|2022-07-28 04:20:00|13216|13211|13215.5|13210.5|13216|13211|13215|13210|2
1658982300000|2022-07-28 04:25:00|13216|13211|13216.5|13211.5|13218|13213|13215.5|13210.5|3
1658982600000|2022-07-28 04:30:00|13217|13212|13208.5|13203.5|13218|13213|13203|13198|74
1658982900000|2022-07-28 04:35:00|13209|13204|13218.5|13213.5|13222|13217|13208.5|13203.5|51
1658983200000|2022-07-28 04:40:00|13218|13213|13222.5|13217.5|13224.5|13219.5|13218|13213|13
1658983500000|2022-07-28 04:45:00|13223|13218|13225.5|13220.5|13228|13223|13223|13218|9
1658983800000|2022-07-28 04:50:00|13227|13222|13226.5|13221.5|13229.5|13224.5|13224.5|13219.5|17
1658984100000|2022-07-28 04:55:00|13227.5|13222.5|13227|13222|13228.5|13223.5|13227|13222|4
1658984400000|2022-07-28 05:00:00|13226.5|13221.5|13226.5|13221.5|13228.5|13223.5|13224.5|13219.5|9
1658984700000|2022-07-28 05:05:00|13226|13221|13216|13211|13227|13222|13216|13211|19
1658985000000|2022-07-28 05:10:00|13216.5|13211.5|13214.5|13209.5|13218.5|13213.5|13213.5|13208.5|12
1658985300000|2022-07-28 05:15:00|13215.5|13210.5|13211.5|13206.5|13215.5|13210.5|13209.5|13204.5|8
1658985600000|2022-07-28 05:20:00|13212|13207|13211|13206|13212.5|13207.5|13209.5|13204.5|3
1658985900000|2022-07-28 05:25:00|13211.5|13206.5|13212|13207|13212.5|13207.5|13209.5|13204.5|11
1658986200000|2022-07-28 05:30:00|13211.5|13206.5|13218|13213|13221|13216|13210|13205|24
1658986500000|2022-07-28 05:35:00|13219.5|13214.5|13215.5|13210.5|13221|13216|13215|13210|41
1658986800000|2022-07-28 05:40:00|13216|13211|13216|13211|13218|13213|13210|13205|29
1658987100000|2022-07-28 05:45:00|13215.5|13210.5|13220|13215|13222|13217|13215|13210|42
1658987400000|2022-07-28 05:50:00|13220.5|13215.5|13220.5|13215.5|13222|13217|13218|13213|63
1658987700000|2022-07-28 05:55:00|13220|13215|13222|13217|13225|13220|13219.5|13214.5|21
1658988000000|2022-07-28 06:00:00|13220.9|13218.1|13222.9|13220.1|13231.9|13229.1|13216.9|13214.1|284
1658988300000|2022-07-28 06:05:00|13223.4|13220.6|13216.9|13214.1|13225.4|13222.6|13209.9|13207.1|185
1658988600000|2022-07-28 06:10:00|13217.4|13214.6|13227.9|13225.1|13229.9|13227.1|13217.4|13214.6|115
1658988900000|2022-07-28 06:15:00|13226.9|13224.1|13243.4|13240.6|13245.4|13242.6|13225.4|13222.6|233
1658989200000|2022-07-28 06:20:00|13241.4|13238.6|13239.4|13236.6|13244.4|13241.6|13233.4|13230.6|189
1658989500000|2022-07-28 06:25:00|13239.9|13237.1|13237.4|13234.6|13241.9|13239.1|13231.9|13229.1|106
1658989800000|2022-07-28 06:30:00|13237.9|13235.1|13224.4|13221.6|13241.4|13238.6|13223.9|13221.1|226
1658990100000|2022-07-28 06:35:00|13224.9|13222.1|13239.4|13236.6|13242.4|13239.6|13222.9|13220.1|195
1658990400000|2022-07-28 06:40:00|13239.9|13237.1|13232.4|13229.6|13241.4|13238.6|13231.9|13229.1|126
1658990700000|2022-07-28 06:45:00|13232.9|13230.1|13217.4|13214.6|13233.4|13230.6|13213.9|13211.1|287
1658991000000|2022-07-28 06:50:00|13217.9|13215.1|13220.9|13218.1|13222.9|13220.1|13215.4|13212.6|119
1658991300000|2022-07-28 06:55:00|13221.4|13218.6|13213.9|13211.1|13230.9|13228.1|13212.9|13210.1|224
1658991600000|2022-07-28 07:00:00|13212.9|13210.1|13197.7|13196.3|13228.7|13227.3|13190.2|13188.8|1711
1658991900000|2022-07-28 07:05:00|13197.2|13195.8|13201.7|13200.3|13207.7|13206.3|13191.7|13190.3|726
1658992200000|2022-07-28 07:10:00|13202.2|13200.8|13230.2|13228.8|13234.2|13232.8|13202.2|13200.8|701
1658992500000|2022-07-28 07:15:00|13229.7|13228.3|13222.7|13221.3|13231.7|13230.3|13207.7|13206.3|423
1658992800000|2022-07-28 07:20:00|13223.2|13221.8|13222.2|13220.8|13239.7|13238.3|13213.2|13211.8|438
1658993100000|2022-07-28 07:25:00|13221.7|13220.3|13209.2|13207.8|13229.7|13228.3|13208.2|13206.8|362
1658993400000|2022-07-28 07:30:00|13210.2|13208.8|13182.7|13181.3|13210.7|13209.3|13170.7|13169.3|840
1658993700000|2022-07-28 07:35:00|13182.2|13180.8|13182.7|13181.3|13200.2|13198.8|13175.7|13174.3|564
1658994000000|2022-07-28 07:40:00|13182.2|13180.8|13177.7|13176.3|13199.2|13197.8|13176.2|13174.8|398
1658994300000|2022-07-28 07:45:00|13177.2|13175.8|13182.1|13180.7|13191.7|13190.3|13177.2|13175.8|339
1658994600000|2022-07-28 07:50:00|13181.6|13180.2|13186.6|13185.2|13189.1|13187.7|13175.1|13173.7|215
1658994900000|2022-07-28 07:55:00|13187.1|13185.7|13166.1|13164.7|13187.1|13185.7|13165.6|13164.2|385
1658995200000|2022-07-28 08:00:00|13163.1|13161.7|13143.1|13141.7|13167.1|13165.7|13138.6|13137.2|874
1658995500000|2022-07-28 08:05:00|13142.6|13141.2|13116.1|13114.7|13145.1|13143.7|13106.1|13104.7|774
1658995800000|2022-07-28 08:10:00|13115.6|13114.2|13130.1|13128.7|13141.6|13140.2|13112.6|13111.2|658
1658996100000|2022-07-28 08:15:00|13128.6|13127.2|13139.1|13137.7|13148.6|13147.2|13122.6|13121.2|377
1658996400000|2022-07-28 08:20:00|13138.6|13137.2|13147.1|13145.7|13152.6|13151.2|13136.6|13135.2|462
1658996700000|2022-07-28 08:25:00|13147.6|13146.2|13135.1|13133.7|13149.1|13147.7|13134.1|13132.7|281
1658997000000|2022-07-28 08:30:00|13134.1|13132.7|13126.6|13125.2|13139.1|13137.7|13125.6|13124.2|458
1658997300000|2022-07-28 08:35:00|13127.1|13125.7|13127.1|13125.7|13133.1|13131.7|13119.6|13118.2|334
1658997600000|2022-07-28 08:40:00|13127.6|13126.2|13123.6|13122.2|13129.6|13128.2|13117.6|13116.2|176
1658997900000|2022-07-28 08:45:00|13123.1|13121.7|13110.6|13109.2|13129.6|13128.2|13107.6|13106.2|399
1658998200000|2022-07-28 08:50:00|13111.1|13109.7|13105.6|13104.2|13121.6|13120.2|13093.1|13091.7|612
1658998500000|2022-07-28 08:55:00|13106.1|13104.7|13117.1|13115.7|13117.6|13116.2|13097.1|13095.7|393
1658998800000|2022-07-28 09:00:00|13116.6|13115.2|13119.1|13117.7|13128.1|13126.7|13115.1|13113.7|319
1658999100000|2022-07-28 09:05:00|13118.6|13117.2|13106.1|13104.7|13125.1|13123.7|13100.1|13098.7|297
1658999400000|2022-07-28 09:10:00|13106.6|13105.2|13100.1|13098.7|13110.6|13109.2|13092.6|13091.2|304
1658999700000|2022-07-28 09:15:00|13099.6|13098.2|13112.1|13110.7|13115.1|13113.7|13096.1|13094.7|422
1659000000000|2022-07-28 09:20:00|13112.6|13111.2|13102.1|13100.7|13113.6|13112.2|13096.1|13094.7|369
1659000300000|2022-07-28 09:25:00|13102.6|13101.2|13104.1|13102.7|13111.1|13109.7|13098.6|13097.2|388
1659000600000|2022-07-28 09:30:00|13103.6|13102.2|13105.6|13104.2|13109.6|13108.2|13095.6|13094.2|397
1659000900000|2022-07-28 09:35:00|13105.1|13103.7|13134.1|13132.7|13137.6|13136.2|13102.1|13100.7|403
1659001200000|2022-07-28 09:40:00|13134.6|13133.2|13148.1|13146.7|13149.6|13148.2|13127.6|13126.2|353
1659001500000|2022-07-28 09:45:00|13147.6|13146.2|13150.1|13148.7|13157.1|13155.7|13145.1|13143.7|366
1659001800000|2022-07-28 09:50:00|13150.6|13149.2|13140.1|13138.7|13158.1|13156.7|13138.1|13136.7|332
1659002100000|2022-07-28 09:55:00|13140.6|13139.2|13160.1|13158.7|13160.1|13158.7|13140.6|13139.2|216
1659002400000|2022-07-28 10:00:00|13163.1|13161.7|13152.6|13151.2|13171.6|13170.2|13150.6|13149.2|468
1659002700000|2022-07-28 10:05:00|13153.1|13151.7|13138.1|13136.7|13154.1|13152.7|13137.1|13135.7|294
1659003000000|2022-07-28 10:10:00|13138.6|13137.2|13125.1|13123.7|13141.1|13139.7|13124.1|13122.7|266
1659003300000|2022-07-28 10:15:00|13124.6|13123.2|13134.1|13132.7|13135.6|13134.2|13124.1|13122.7|153
1659003600000|2022-07-28 10:20:00|13133.6|13132.2|13143.6|13142.2|13146.1|13144.7|13129.1|13127.7|208
1659003900000|2022-07-28 10:25:00|13144.1|13142.7|13149.1|13147.7|13151.1|13149.7|13137.6|13136.2|163
1659004200000|2022-07-28 10:30:00|13149.6|13148.2|13151.1|13149.7|13156.1|13154.7|13146.1|13144.7|140
1659004500000|2022-07-28 10:35:00|13150.6|13149.2|13156.6|13155.2|13158.6|13157.2|13148.6|13147.2|96
1659004800000|2022-07-28 10:40:00|13157.1|13155.7|13155.6|13154.2|13158.6|13157.2|13150.1|13148.7|132
1659005100000|2022-07-28 10:45:00|13156.6|13155.2|13152.6|13151.2|13158.6|13157.2|13150.6|13149.2|119
1659005400000|2022-07-28 10:50:00|13152.1|13150.7|13164.6|13163.2|13166.6|13165.2|13148.1|13146.7|233
1659005700000|2022-07-28 10:55:00|13164.1|13162.7|13167.1|13165.7|13169.1|13167.7|13158.6|13157.2|312
1659006000000|2022-07-28 11:00:00|13167.6|13166.2|13179.1|13177.7|13179.1|13177.7|13164.6|13163.2|217
1659006300000|2022-07-28 11:05:00|13178.6|13177.2|13181.6|13180.2|13185.1|13183.7|13175.6|13174.2|202
1659006600000|2022-07-28 11:10:00|13181.1|13179.7|13185.1|13183.7|13188.6|13187.2|13177.1|13175.7|259
1659006900000|2022-07-28 11:15:00|13184.6|13183.2|13183.1|13181.7|13187.1|13185.7|13179.6|13178.2|188
1659007200000|2022-07-28 11:20:00|13182.6|13181.2|13182.6|13181.2|13184.1|13182.7|13175.6|13174.2|214
1659007500000|2022-07-28 11:25:00|13180.1|13178.7|13170.1|13168.7|13181.1|13179.7|13167.1|13165.7|340
1659007800000|2022-07-28 11:30:00|13170.6|13169.2|13171.1|13169.7|13173.1|13171.7|13168.1|13166.7|152
1659008100000|2022-07-28 11:35:00|13171.6|13170.2|13173.6|13172.2|13174.6|13173.2|13165.1|13163.7|128
1659008400000|2022-07-28 11:40:00|13173.1|13171.7|13173.7|13172.3|13177.2|13175.8|13168.2|13166.8|179
1659008700000|2022-07-28 11:45:00|13174.7|13173.3|13178.2|13176.8|13182.7|13181.3|13173.7|13172.3|184
1659009000000|2022-07-28 11:50:00|13178.7|13177.3|13176.7|13175.3|13179.7|13178.3|13172.7|13171.3|131
1659009300000|2022-07-28 11:55:00|13177.2|13175.8|13169.7|13168.3|13179.2|13177.8|13168.7|13167.3|152
1659009600000|2022-07-28 12:00:00|13170.2|13168.8|13148.7|13147.3|13170.7|13169.3|13145.7|13144.3|525
1659009900000|2022-07-28 12:05:00|13149.2|13147.8|13145.7|13144.3|13152.7|13151.3|13140.7|13139.3|333
1659010200000|2022-07-28 12:10:00|13146.2|13144.8|13151.7|13150.3|13152.2|13150.8|13136.2|13134.8|265
1659010500000|2022-07-28 12:15:00|13151.2|13149.8|13156.7|13155.3|13157.2|13155.8|13150.7|13149.3|178
1659010800000|2022-07-28 12:20:00|13156.2|13154.8|13161.2|13159.8|13164.2|13162.8|13152.2|13150.8|176
1659011100000|2022-07-28 12:25:00|13161.7|13160.3|13161.7|13160.3|13168.2|13166.8|13159.7|13158.3|194
1659011400000|2022-07-28 12:30:00|13162.2|13160.8|13163.2|13161.8|13178.2|13176.8|13122.2|13120.8|723
1659011700000|2022-07-28 12:35:00|13162.7|13161.3|13157.7|13156.3|13173.7|13172.3|13154.7|13153.3|310
1659012000000|2022-07-28 12:40:00|13158.2|13156.8|13177.2|13175.8|13181.7|13180.3|13154.2|13152.8|283
1659012300000|2022-07-28 12:45:00|13177.7|13176.3|13181.7|13180.3|13199.2|13197.8|13174.7|13173.3|683
1659012600000|2022-07-28 12:50:00|13181.2|13179.8|13178.7|13177.3|13187.2|13185.8|13174.2|13172.8|243
1659012900000|2022-07-28 12:55:00|13178.2|13176.8|13162.2|13160.8|13178.7|13177.3|13156.2|13154.8|337
1659013200000|2022-07-28 13:00:00|13162.7|13161.3|13173.2|13171.8|13173.2|13171.8|13160.2|13158.8|210
1659013500000|2022-07-28 13:05:00|13174.2|13172.8|13175.2|13173.8|13179.2|13177.8|13167.7|13166.3|363
1659013800000|2022-07-28 13:10:00|13175.7|13174.3|13186.2|13184.8|13186.7|13185.3|13173.7|13172.3|259
1659014100000|2022-07-28 13:15:00|13185.7|13184.3|13206.7|13205.3|13214.7|13213.3|13183.7|13182.3|702
1659014400000|2022-07-28 13:20:00|13206.2|13204.8|13222.7|13221.3|13225.2|13223.8|13205.7|13204.3|600
1659014700000|2022-07-28 13:25:00|13222.2|13220.8|13219.2|13217.8|13225.7|13224.3|13204.7|13203.3|957
1659015000000|2022-07-28 13:30:00|13219.7|13218.3|13241.2|13239.8|13250.7|13249.3|13215.7|13214.3|1022
1659015300000|2022-07-28 13:35:00|13240.7|13239.3|13250.2|13248.8|13255.2|13253.8|13238.7|13237.3|876
1659015600000|2022-07-28 13:40:00|13250.7|13249.3|13231.7|13230.3|13262.2|13260.8|13228.7|13227.3|992
1659015900000|2022-07-28 13:45:00|13232.2|13230.8|13212.7|13211.3|13236.2|13234.8|13196.2|13194.8|1287
1659016200000|2022-07-28 13:50:00|13213.2|13211.8|13199.2|13197.8|13223.2|13221.8|13188.7|13187.3|550
1659016500000|2022-07-28 13:55:00|13198.7|13197.3|13214.7|13213.3|13220.2|13218.8|13196.7|13195.3|494
1659016800000|2022-07-28 14:00:00|13215.2|13213.8|13230.2|13228.8|13232.2|13230.8|13213.7|13212.3|591
1659017100000|2022-07-28 14:05:00|13229.7|13228.3|13200.7|13199.3|13234.2|13232.8|13193.7|13192.3|851
1659017400000|2022-07-28 14:10:00|13201.7|13200.3|13205.8|13204.4|13213.7|13212.3|13191.7|13190.3|393
1659017700000|2022-07-28 14:15:00|13204.8|13203.4|13201.3|13199.9|13214.3|13212.9|13194.8|13193.4|315
1659018000000|2022-07-28 14:20:00|13200.8|13199.4|13191.3|13189.9|13205.3|13203.9|13180.3|13178.9|454
1659018300000|2022-07-28 14:25:00|13190.8|13189.4|13199.3|13197.9|13201.3|13199.9|13180.8|13179.4|438
1659018600000|2022-07-28 14:30:00|13198.8|13197.4|13196.8|13195.4|13206.3|13204.9|13185.8|13184.4|351
1659018900000|2022-07-28 14:35:00|13197.3|13195.9|13211.3|13209.9|13219.8|13218.4|13197.3|13195.9|403
1659019200000|2022-07-28 14:40:00|13210.3|13208.9|13222.8|13221.4|13224.3|13222.9|13208.3|13206.9|338
1659019500000|2022-07-28 14:45:00|13222.3|13220.9|13243.3|13241.9|13244.8|13243.4|13221.3|13219.9|500
1659019800000|2022-07-28 14:50:00|13243.8|13242.4|13243.3|13241.9|13251.3|13249.9|13240.8|13239.4|358
1659020100000|2022-07-28 14:55:00|13242.3|13240.9|13247.3|13245.9|13250.8|13249.4|13236.3|13234.9|501
1659020400000|2022-07-28 15:00:00|13247.8|13246.4|13255.8|13254.4|13262.8|13261.4|13246.3|13244.9|572
1659020700000|2022-07-28 15:05:00|13256.3|13254.9|13262.3|13260.9|13271.8|13270.4|13255.3|13253.9|710
1659021000000|2022-07-28 15:10:00|13262.8|13261.4|13259.8|13258.4|13265.3|13263.9|13254.3|13252.9|415
1659021300000|2022-07-28 15:15:00|13260.3|13258.9|13253.8|13252.4|13260.8|13259.4|13248.8|13247.4|381
1659021600000|2022-07-28 15:20:00|13253.3|13251.9|13275.3|13273.9|13281.3|13279.9|13249.3|13247.9|819
1659021900000|2022-07-28 15:25:00|13276.3|13274.9|13288.3|13286.9|13290.8|13289.4|13271.8|13270.4|1183
1659022200000|2022-07-28 15:30:00|13289|13286.2|13283|13280.2|13292|13289.2|13268|13265.2|1377
1659022500000|2022-07-28 15:35:00|13284|13281.2|13297.5|13294.7|13303|13300.2|13283|13280.2|775
1659022800000|2022-07-28 15:40:00|13298|13295.2|13301.5|13298.7|13301.5|13298.7|13286|13283.2|425
1659023100000|2022-07-28 15:45:00|13301|13298.2|13297.5|13294.7|13305|13302.2|13292|13289.2|362
1659023400000|2022-07-28 15:50:00|13298|13295.2|13299|13296.2|13308|13305.2|13297|13294.2|324
1659023700000|2022-07-28 15:55:00|13298.5|13295.7|13284.5|13281.7|13299|13296.2|13284.5|13281.7|214
1659024000000|2022-07-28 16:00:00|13284|13281.2|13298.5|13295.7|13300|13297.2|13284|13281.2|438
1659024300000|2022-07-28 16:05:00|13298|13295.2|13292|13289.2|13300.5|13297.7|13289|13286.2|202
1659024600000|2022-07-28 16:10:00|13292.5|13289.7|13301|13298.2|13303|13300.2|13291|13288.2|103
1659024900000|2022-07-28 16:15:00|13301.5|13298.7|13287|13284.2|13303|13300.2|13286|13283.2|208
1659025200000|2022-07-28 16:20:00|13286.5|13283.7|13299|13296.2|13299.5|13296.7|13283.5|13280.7|147
1659025500000|2022-07-28 16:25:00|13298.5|13295.7|13302.5|13299.7|13304|13301.2|13294|13291.2|100
1659025800000|2022-07-28 16:30:00|13303|13300.2|13294.5|13291.7|13303.5|13300.7|13290|13287.2|121
1659026100000|2022-07-28 16:35:00|13295|13292.2|13295.5|13292.7|13298|13295.2|13290|13287.2|70
1659026400000|2022-07-28 16:40:00|13296|13293.2|13294.5|13291.7|13296.5|13293.7|13291.5|13288.7|44
1659026700000|2022-07-28 16:45:00|13295|13292.2|13295.5|13292.7|13299.5|13296.7|13293|13290.2|77
1659027000000|2022-07-28 16:50:00|13295|13292.2|13300.5|13297.7|13301|13298.2|13293|13290.2|60
1659027300000|2022-07-28 16:55:00|13301|13298.2|13294|13291.2|13301|13298.2|13293.5|13290.7|49
1659027600000|2022-07-28 17:00:00|13294.5|13291.7|13291.5|13288.7|13296.5|13293.7|13286|13283.2|90
1659027900000|2022-07-28 17:05:00|13292|13289.2|13295.5|13292.7|13296|13293.2|13286.5|13283.7|35
1659028200000|2022-07-28 17:10:00|13296|13293.2|13300.5|13297.7|13302.5|13299.7|13293.5|13290.7|48
1659028500000|2022-07-28 17:15:00|13301|13298.2|13304|13301.2|13304.5|13301.7|13299|13296.2|68
1659028800000|2022-07-28 17:20:00|13303.5|13300.7|13321|13318.2|13323|13320.2|13303.5|13300.7|316
1659029100000|2022-07-28 17:25:00|13320.5|13317.7|13323.5|13320.7|13324.5|13321.7|13316.5|13313.7|75
1659029400000|2022-07-28 17:30:00|13324|13321.2|13326.5|13323.7|13328|13325.2|13321|13318.2|116
1659029700000|2022-07-28 17:35:00|13327|13324.2|13332|13329.2|13334.5|13331.7|13323|13320.2|116
1659030000000|2022-07-28 17:40:00|13332.5|13329.7|13334|13331.2|13338|13335.2|13332.5|13329.7|135
1659030300000|2022-07-28 17:45:00|13334.5|13331.7|13337|13334.2|13338|13335.2|13332|13329.2|57
1659030600000|2022-07-28 17:50:00|13336.5|13333.7|13332.5|13329.7|13337|13334.2|13329|13326.2|139
1659030900000|2022-07-28 17:55:00|13333|13330.2|13337|13334.2|13341.5|13338.7|13333|13330.2|85
1659031200000|2022-07-28 18:00:00|13337.5|13334.7|13332|13329.2|13338|13335.2|13330.5|13327.7|151
1659031500000|2022-07-28 18:05:00|13331.5|13328.7|13326.5|13323.7|13332|13329.2|13320.5|13317.7|196
1659031800000|2022-07-28 18:10:00|13326|13323.2|13325|13322.2|13329|13326.2|13321|13318.2|109
1659032100000|2022-07-28 18:15:00|13324.5|13321.7|13325|13322.2|13329|13326.2|13323.5|13320.7|57
1659032400000|2022-07-28 18:20:00|13324.5|13321.7|13325|13322.2|13327|13324.2|13323|13320.2|35
1659032700000|2022-07-28 18:25:00|13325.5|13322.7|13324.5|13321.7|13328.5|13325.7|13322|13319.2|46
1659033000000|2022-07-28 18:30:00|13325|13322.2|13328.5|13325.7|13332|13329.2|13324.5|13321.7|98
1659033300000|2022-07-28 18:35:00|13329|13326.2|13339|13336.2|13339.5|13336.7|13326.5|13323.7|84
1659033600000|2022-07-28 18:40:00|13339.5|13336.7|13339.5|13336.7|13341.5|13338.7|13336.5|13333.7|54
1659033900000|2022-07-28 18:45:00|13339|13336.2|13340|13337.2|13341|13338.2|13335.5|13332.7|58
1659034200000|2022-07-28 18:50:00|13339.5|13336.7|13340|13337.2|13341|13338.2|13331.5|13328.7|92
1659034500000|2022-07-28 18:55:00|13340.5|13337.7|13339|13336.2|13341|13338.2|13334|13331.2|69
1659034800000|2022-07-28 19:00:00|13338.5|13335.7|13345|13342.2|13347|13344.2|13335.5|13332.7|74
1659035100000|2022-07-28 19:05:00|13345.5|13342.7|13346|13343.2|13351|13348.2|13339.5|13336.7|155
1659035400000|2022-07-28 19:10:00|13346.5|13343.7|13350|13347.2|13350.5|13347.7|13341.5|13338.7|73
1659035700000|2022-07-28 19:15:00|13350.5|13347.7|13345.5|13342.7|13351|13348.2|13341|13338.2|110
1659036000000|2022-07-28 19:20:00|13346|13343.2|13346|13343.2|13350|13347.2|13344.5|13341.7|64
1659036300000|2022-07-28 19:25:00|13347.5|13344.7|13348|13345.2|13349.5|13346.7|13342.5|13339.7|110
1659036600000|2022-07-28 19:30:00|13347.5|13344.7|13343|13340.2|13349|13346.2|13340.5|13337.7|107
1659036900000|2022-07-28 19:35:00|13343.5|13340.7|13338.5|13335.7|13346|13343.2|13334.5|13331.7|101
1659037200000|2022-07-28 19:40:00|13339|13336.2|13337|13334.2|13339|13336.2|13329.5|13326.7|102
1659037500000|2022-07-28 19:45:00|13336.5|13333.7|13343|13340.2|13348|13345.2|13326|13323.2|238
1659037800000|2022-07-28 19:50:00|13349|13346.2|13346|13343.2|13352|13349.2|13340|13337.2|451
1659038100000|2022-07-28 19:55:00|13346.5|13343.7|13341|13338.2|13346.5|13343.7|13334.5|13331.7|360
1659038400000|2022-07-28 20:00:00|13343.8|13336.8|13372.2|13365.2|13382.1|13375.1|13339.3|13332.3|44
1659038700000|2022-07-28 20:05:00|13372.9|13365.9|13375.1|13368.1|13387.4|13380.4|13372.9|13365.9|0
1659039000000|2022-07-28 20:10:00|13374.1|13367.1|13368.1|13361.1|13378.1|13371.1|13366|13359|0
1659039300000|2022-07-28 20:15:00|13368.4|13361.4|13374.1|13367.1|13376.1|13369.1|13366.8|13359.8|0
1659039600000|2022-07-28 20:20:00|13374|13367|13369.4|13362.4|13375.7|13368.7|13369.4|13362.4|0
1659039900000|2022-07-28 20:25:00|13370|13363|13377.6|13370.6|13378.3|13371.3|13367.5|13360.5|0
1659040200000|2022-07-28 20:30:00|13367.5|13360.5|13410|13403|13419.1|13412.1|13359.4|13352.4|0
1659040500000|2022-07-28 20:35:00|13410.3|13403.3|13442.9|13435.9|13452.3|13445.3|13407.9|13400.9|0
1659040800000|2022-07-28 20:40:00|13441.9|13434.9|13445.7|13438.7|13454.8|13447.8|13441.4|13434.4|0
1659041100000|2022-07-28 20:45:00|13445.3|13438.3|13457|13450|13459.4|13452.4|13443.1|13436.1|0
1659041400000|2022-07-28 20:50:00|13456.6|13449.6|13449|13442|13462|13455|13448.3|13441.3|0
1659041700000|2022-07-28 20:55:00|13449.4|13442.4|13445|13438|13451.7|13444.7|13444.4|13437.4|0
1659042000000|2022-07-28 21:00:00|13445.4|13438.4|13447.7|13440.7|13448.2|13441.2|13444|13437|0
1659042300000|2022-07-28 21:05:00|13447.9|13440.9|13447.5|13440.5|13449.7|13442.7|13445.4|13438.4|0
1659042600000|2022-07-28 21:10:00|13449.9|13442.9|13450.2|13443.2|13453|13446|13449.9|13442.9|0
1659042900000|2022-07-28 21:15:00|13450.1|13443.1|13449|13442|13453|13446|13448.2|13441.2|0
1659043200000|2022-07-28 21:20:00|13448.9|13441.9|13446.6|13439.6|13449.7|13442.7|13446.6|13439.6|0
1659043500000|2022-07-28 21:25:00|13446.5|13439.5|13442.7|13435.7|13447|13440|13441.4|13434.4|0
1659043800000|2022-07-28 21:30:00|13441.3|13434.3|13444.1|13437.1|13447|13440|13441.3|13434.3|0
1659044100000|2022-07-28 21:35:00|13444|13437|13445.5|13438.5|13445.9|13438.9|13441.8|13434.8|0
1659044400000|2022-07-28 21:40:00|13445|13438|13448.4|13441.4|13448.6|13441.6|13445|13438|0
1659044700000|2022-07-28 21:45:00|13448.2|13441.2|13448.2|13441.2|13448.8|13441.8|13447.9|13440.9|0
1659045000000|2022-07-28 21:50:00|13448.6|13441.6|13448.5|13441.5|13448.6|13441.6|13447.2|13440.2|0
1659045300000|2022-07-28 21:55:00|13448.7|13441.7|13449.1|13442.1|13450.8|13443.8|13448.1|13441.1|0
1659045600000|2022-07-28 22:00:00|13442.5|13435.5|13421.4|13414.4|13442.5|13435.5|13416.4|13409.4|0
1659045900000|2022-07-28 22:05:00|13421.2|13414.2|13426.1|13419.1|13428.4|13421.4|13419.8|13412.8|0
1659046200000|2022-07-28 22:10:00|13427.1|13420.1|13432.5|13425.5|13433.1|13426.1|13423.5|13416.5|0
1659046500000|2022-07-28 22:15:00|13433.1|13426.1|13424.9|13417.9|13433.1|13426.1|13424.8|13417.8|0
1659046800000|2022-07-28 22:20:00|13425.5|13418.5|13421.2|13414.2|13425.5|13418.5|13419.2|13412.2|0
1659047100000|2022-07-28 22:25:00|13421.5|13414.5|13426.3|13419.3|13426.3|13419.3|13421.1|13414.1|0
1659047400000|2022-07-28 22:30:00|13426.7|13419.7|13422.7|13415.7|13427.3|13420.3|13422.7|13415.7|0
1659047700000|2022-07-28 22:35:00|13423.3|13416.3|13421.1|13414.1|13425.1|13418.1|13420.5|13413.5|0
1659048000000|2022-07-28 22:40:00|13421.4|13414.4|13423.7|13416.7|13423.7|13416.7|13419.8|13412.8|0
1659048300000|2022-07-28 22:45:00|13423.4|13416.4|13416|13409|13423.4|13416.4|13415.3|13408.3|0
1659048600000|2022-07-28 22:50:00|13415.4|13408.4|13411.1|13404.1|13415.7|13408.7|13409.2|13402.2|0
1659048900000|2022-07-28 22:55:00|13411|13404|13413|13406|13415|13408|13407.8|13400.8|0
1659049200000|2022-07-28 23:00:00|13413.6|13406.6|13410.4|13403.4|13414.3|13407.3|13409.7|13402.7|0
1659049500000|2022-07-28 23:05:00|13410.7|13403.7|13408.5|13401.5|13411.3|13404.3|13407.4|13400.4|0
1659049800000|2022-07-28 23:10:00|13409.1|13402.1|13408.2|13401.2|13409.8|13402.8|13407.7|13400.7|0
1659050100000|2022-07-28 23:15:00|13409.5|13402.5|13407.4|13400.4|13410.2|13403.2|13405.6|13398.6|0
1659050400000|2022-07-28 23:20:00|13408|13401|13410.1|13403.1|13414.9|13407.9|13408|13401|0
1659050700000|2022-07-28 23:25:00|13410.8|13403.8|13416.2|13409.2|13416.9|13409.9|13408.8|13401.8|0
1659051000000|2022-07-28 23:30:00|13415.6|13408.6|13414.3|13407.3|13416.2|13409.2|13414|13407|0
1659051300000|2022-07-28 23:35:00|13413.6|13406.6|13414.2|13407.2|13416.8|13409.8|13411.6|13404.6|0
1659051600000|2022-07-28 23:40:00|13413.9|13406.9|13415.4|13408.4|13415.7|13408.7|13412.8|13405.8|0
1659051900000|2022-07-28 23:45:00|13416|13409|13420.3|13413.3|13420.9|13413.9|13413.4|13406.4|0
1659052200000|2022-07-28 23:50:00|13420.9|13413.9|13419.7|13412.7|13422.4|13415.4|13418.3|13411.3|0
1659052500000|2022-07-28 23:55:00|13419.4|13412.4|13414.1|13407.1|13420.7|13413.7|13413.5|13406.5|0
1659052800000|2022-07-29 00:00:00|13412.8|13405.8|13398.6|13391.6|13412.8|13405.8|13397.2|13390.2|0
1659053100000|2022-07-29 00:05:00|13399.3|13392.3|13396.2|13389.2|13399.9|13392.9|13392.3|13385.3|0
1659053400000|2022-07-29 00:10:00|13396.5|13389.5|13388.2|13381.2|13398.8|13391.8|13388.2|13381.2|0
1659053700000|2022-07-29 00:15:00|13388.9|13381.9|13388.1|13383.1|13400.1|13395.1|13382.6|13377.6|115
1659054000000|2022-07-29 00:20:00|13387.6|13382.6|13389.1|13384.1|13390.6|13385.6|13380.6|13375.6|60
1659054300000|2022-07-29 00:25:00|13388.6|13383.6|13386.6|13381.6|13390.1|13385.1|13381.6|13376.6|43
1659054600000|2022-07-29 00:30:00|13386.1|13381.1|13392.1|13387.1|13395.6|13390.6|13386.1|13381.1|55
1659054900000|2022-07-29 00:35:00|13391.6|13386.6|13401.1|13396.1|13402.6|13397.6|13390.6|13385.6|45
1659055200000|2022-07-29 00:40:00|13400.6|13395.6|13390.1|13385.1|13404.6|13399.6|13386.6|13381.6|71
1659055500000|2022-07-29 00:45:00|13390.6|13385.6|13390.6|13385.6|13394.6|13389.6|13385.1|13380.1|49
1659055800000|2022-07-29 00:50:00|13391.1|13386.1|13394.6|13389.6|13398.1|13393.1|13389.1|13384.1|32
1659056100000|2022-07-29 00:55:00|13395.1|13390.1|13392.1|13387.1|13400.1|13395.1|13391.6|13386.6|50
1659056400000|2022-07-29 01:00:00|13391.6|13386.6|13385.6|13380.6|13392.6|13387.6|13384.1|13379.1|17
1659056700000|2022-07-29 01:05:00|13386.1|13381.1|13388.1|13383.1|13388.1|13383.1|13383.1|13378.1|12
1659057000000|2022-07-29 01:10:00|13387.6|13382.6|13389.6|13384.6|13389.6|13384.6|13384.1|13379.1|9
1659057300000|2022-07-29 01:15:00|13390.1|13385.1|13388.6|13383.6|13394.1|13389.1|13385.6|13380.6|19
1659057600000|2022-07-29 01:20:00|13388.1|13383.1|13386.6|13381.6|13396.1|13391.1|13385.6|13380.6|15
1659057900000|2022-07-29 01:25:00|13386.1|13381.1|13386.6|13381.6|13388.1|13383.1|13382.6|13377.6|21
1659058200000|2022-07-29 01:30:00|13387.1|13382.1|13386.1|13381.1|13387.1|13382.1|13376.6|13371.6|22
1659058500000|2022-07-29 01:35:00|13386.6|13381.6|13388.1|13383.1|13389.1|13384.1|13382.1|13377.1|4
1659058800000|2022-07-29 01:40:00|13385.6|13380.6|13388.6|13383.6|13392.1|13387.1|13383.6|13378.6|6
1659059100000|2022-07-29 01:45:00|13389.1|13384.1|13392.1|13387.1|13393.1|13388.1|13385.1|13380.1|10
1659059400000|2022-07-29 01:50:00|13391.6|13386.6|13395.6|13390.6|13396.6|13391.6|13390.6|13385.6|6
1659059700000|2022-07-29 01:55:00|13395.1|13390.1|13399.6|13394.6|13403.6|13398.6|13393.1|13388.1|12
1659060000000|2022-07-29 02:00:00|13399.1|13394.1|13404.6|13399.6|13405.6|13400.6|13399.1|13394.1|37
1659060300000|2022-07-29 02:05:00|13405.1|13400.1|13398.1|13393.1|13407.1|13402.1|13397.1|13392.1|18
1659060600000|2022-07-29 02:10:00|13398.6|13393.6|13395.1|13390.1|13402.1|13397.1|13393.6|13388.6|13
1659060900000|2022-07-29 02:15:00|13395.6|13390.6|13388.1|13383.1|13396.6|13391.6|13387.6|13382.6|1
1659061200000|2022-07-29 02:20:00|13389.1|13384.1|13390.1|13385.1|13393.1|13388.1|13387.1|13382.1|4
1659061500000|2022-07-29 02:25:00|13389.6|13384.6|13392.1|13387.1|13393.6|13388.6|13387.6|13382.6|5
1659061800000|2022-07-29 02:30:00|13391.6|13386.6|13393.6|13388.6|13397.1|13392.1|13390.6|13385.6|5
1659062100000|2022-07-29 02:35:00|13393.1|13388.1|13394.6|13389.6|13395.1|13390.1|13392.6|13387.6|6
1659062400000|2022-07-29 02:40:00|13394.1|13389.1|13397.6|13392.6|13397.6|13392.6|13394.1|13389.1|16
1659062700000|2022-07-29 02:45:00|13397.1|13392.1|13395.1|13390.1|13397.6|13392.6|13393.1|13388.1|11
1659063000000|2022-07-29 02:50:00|13394.6|13389.6|13388.1|13383.1|13394.6|13389.6|13386.1|13381.1|9
1659063300000|2022-07-29 02:55:00|13387.6|13382.6|13389.6|13384.6|13390.1|13385.1|13386.6|13381.6|7
1659063600000|2022-07-29 03:00:00|13389.1|13384.1|13389.6|13384.6|13392.1|13387.1|13386.1|13381.1|3
1659063900000|2022-07-29 03:05:00|13390.1|13385.1|13385.1|13380.1|13390.1|13385.1|13383.6|13378.6|12
1659064200000|2022-07-29 03:10:00|13385.6|13380.6|13382.1|13377.1|13388.1|13383.1|13381.6|13376.6|14
1659064500000|2022-07-29 03:15:00|13381.6|13376.6|13385.1|13380.1|13387.6|13382.6|13381.6|13376.6|15
1659064800000|2022-07-29 03:20:00|13385.6|13380.6|13381.1|13376.1|13385.6|13380.6|13381.1|13376.1|1
1659065100000|2022-07-29 03:25:00|13380.6|13375.6|13380.1|13375.1|13382.1|13377.1|13378.6|13373.6|15
1659065400000|2022-07-29 03:30:00|13380.6|13375.6|13372.6|13367.6|13380.6|13375.6|13370.6|13365.6|26
1659065700000|2022-07-29 03:35:00|13373.1|13368.1|13373.6|13368.6|13374.6|13369.6|13371.1|13366.1|3
1659066000000|2022-07-29 03:40:00|13373.1|13368.1|13366.6|13361.6|13373.1|13368.1|13364.1|13359.1|15
1659066300000|2022-07-29 03:45:00|13366.1|13361.1|13363.1|13358.1|13368.1|13363.1|13363.1|13358.1|18
1659066600000|2022-07-29 03:50:00|13363.6|13358.6|13363.6|13358.6|13366.1|13361.1|13358.1|13353.1|39
1659066900000|2022-07-29 03:55:00|13363.1|13358.1|13359.1|13354.1|13363.6|13358.6|13357.6|13352.6|21
1659067200000|2022-07-29 04:00:00|13358.6|13353.6|13363.1|13358.1|13363.1|13358.1|13358.1|13353.1|2
1659067500000|2022-07-29 04:05:00|13362.6|13357.6|13366.1|13361.1|13368.1|13363.1|13360.1|13355.1|0
1659067800000|2022-07-29 04:10:00|13366.6|13361.6|13365.1|13360.1|13368.1|13363.1|13365.1|13360.1|6
1659068100000|2022-07-29 04:15:00|13365.6|13360.6|13365.1|13360.1|13367.1|13362.1|13363.6|13358.6|3
1659068400000|2022-07-29 04:20:00|13365.6|13360.6|13373.1|13368.1|13373.6|13368.6|13365.6|13360.6|7
1659068700000|2022-07-29 04:25:00|13372.6|13367.6|13368.1|13363.1|13373.6|13368.6|13366.6|13361.6|5
1659069000000|2022-07-29 04:30:00|13367.6|13362.6|13363.1|13358.1|13367.6|13362.6|13361.1|13356.1|1
1659069300000|2022-07-29 04:35:00|13363.6|13358.6|13367.1|13362.1|13368.1|13363.1|13363.1|13358.1|5
1659069600000|2022-07-29 04:40:00|13366.6|13361.6|13361.1|13356.1|13367.6|13362.6|13360.6|13355.6|19
1659069900000|2022-07-29 04:45:00|13361.6|13356.6|13361.6|13356.6|13363.1|13358.1|13361.1|13356.1|5
1659070200000|2022-07-29 04:50:00|13361.1|13356.1|13359.6|13354.6|13363.1|13358.1|13359.1|13354.1|5
1659070500000|2022-07-29 04:55:00|13360.1|13355.1|13357.1|13352.1|13361.1|13356.1|13353.1|13348.1|9
1659070800000|2022-07-29 05:00:00|13357.6|13352.6|13357.1|13352.1|13358.6|13353.6|13350.6|13345.6|25
1659071100000|2022-07-29 05:05:00|13356.6|13351.6|13353.1|13348.1|13361.6|13356.6|13353.1|13348.1|14
1659071400000|2022-07-29 05:10:00|13353.6|13348.6|13348.1|13343.1|13357.1|13352.1|13345.1|13340.1|19
1659071700000|2022-07-29 05:15:00|13347.6|13342.6|13354.1|13349.1|13355.1|13350.1|13344.6|13339.6|8
1659072000000|2022-07-29 05:20:00|13353.6|13348.6|13356.1|13351.1|13359.1|13354.1|13353.6|13348.6|41
1659072300000|2022-07-29 05:25:00|13355.6|13350.6|13362.6|13357.6|13364.6|13359.6|13353.1|13348.1|61
1659072600000|2022-07-29 05:30:00|13362.1|13357.1|13368.1|13363.1|13369.6|13364.6|13357.6|13352.6|46
1659072900000|2022-07-29 05:35:00|13369.1|13364.1|13372.6|13367.6|13374.6|13369.6|13366.1|13361.1|60
1659073200000|2022-07-29 05:40:00|13372.1|13367.1|13364.6|13359.6|13372.1|13367.1|13362.1|13357.1|38
1659073500000|2022-07-29 05:45:00|13363.6|13358.6|13366.1|13361.1|13374.1|13369.1|13361.1|13356.1|35
1659073800000|2022-07-29 05:50:00|13365.6|13360.6|13359.1|13354.1|13366.1|13361.1|13355.1|13350.1|35
1659074100000|2022-07-29 05:55:00|13357.6|13352.6|13362.6|13357.6|13363.6|13358.6|13355.6|13350.6|29
1659074400000|2022-07-29 06:00:00|13361.5|13358.7|13356|13353.2|13362.5|13359.7|13348|13345.2|173
1659074700000|2022-07-29 06:05:00|13355.5|13352.7|13347.5|13344.7|13359.5|13356.7|13346.5|13343.7|202
1659075000000|2022-07-29 06:10:00|13348|13345.2|13349|13346.2|13353.5|13350.7|13343|13340.2|136
1659075300000|2022-07-29 06:15:00|13348.5|13345.7|13346.5|13343.7|13349|13346.2|13344|13341.2|86
1659075600000|2022-07-29 06:20:00|13347.5|13344.7|13364|13361.2|13366.5|13363.7|13345|13342.2|243
1659075900000|2022-07-29 06:25:00|13364.5|13361.7|13378.5|13375.7|13380|13377.2|13363.5|13360.7|197
1659076200000|2022-07-29 06:30:00|13378|13375.2|13374.5|13371.7|13385|13382.2|13372|13369.2|232
1659076500000|2022-07-29 06:35:00|13374|13371.2|13364.5|13361.7|13378|13375.2|13364|13361.2|124
1659076800000|2022-07-29 06:40:00|13365.5|13362.7|13360.5|13357.7|13382|13379.2|13356.5|13353.7|226
1659077100000|2022-07-29 06:45:00|13360|13357.2|13374|13371.2|13376.5|13373.7|13358.5|13355.7|156
1659077400000|2022-07-29 06:50:00|13373.5|13370.7|13360.5|13357.7|13373.5|13370.7|13359|13356.2|182
1659077700000|2022-07-29 06:55:00|13361|13358.2|13376.5|13373.7|13381|13378.2|13353.5|13350.7|400
1659078000000|2022-07-29 07:00:00|13374.5|13371.7|13350.8|13349.4|13374.8|13373.4|13347.8|13346.4|1317
1659078300000|2022-07-29 07:05:00|13350.3|13348.9|13360.3|13358.9|13374.8|13373.4|13339.8|13338.4|1206
1659078600000|2022-07-29 07:10:00|13359.8|13358.4|13374.8|13373.4|13385.8|13384.4|13356.8|13355.4|848
1659078900000|2022-07-29 07:15:00|13375.3|13373.9|13394.3|13392.9|13396.8|13395.4|13374.3|13372.9|600
1659079200000|2022-07-29 07:20:00|13394.8|13393.4|13389.3|13387.9|13401.8|13400.4|13388.3|13386.9|691
1659079500000|2022-07-29 07:25:00|13389.8|13388.4|13393.8|13392.4|13398.8|13397.4|13379.8|13378.4|563
1659079800000|2022-07-29 07:30:00|13393.3|13391.9|13363.8|13362.4|13393.8|13392.4|13360.3|13358.9|546
1659080100000|2022-07-29 07:35:00|13364.3|13362.9|13376.3|13374.9|13387.8|13386.4|13362.8|13361.4|439
1659080400000|2022-07-29 07:40:00|13375.8|13374.4|13366.8|13365.4|13377.3|13375.9|13359.3|13357.9|338
1659080700000|2022-07-29 07:45:00|13366.3|13364.9|13363.3|13361.9|13368.8|13367.4|13356.8|13355.4|379
1659081000000|2022-07-29 07:50:00|13364.3|13362.9|13355.8|13354.4|13368.3|13366.9|13351.8|13350.4|365
1659081300000|2022-07-29 07:55:00|13354.8|13353.4|13371.3|13369.9|13372.3|13370.9|13351.8|13350.4|344
1659081600000|2022-07-29 08:00:00|13371.8|13370.4|13366.3|13364.9|13377.3|13375.9|13366.3|13364.9|475
1659081900000|2022-07-29 08:05:00|13365.8|13364.4|13377.3|13375.9|13385.3|13383.9|13364.3|13362.9|257
1659082200000|2022-07-29 08:10:00|13377.8|13376.4|13381.8|13380.4|13392.3|13390.9|13376.8|13375.4|365
1659082500000|2022-07-29 08:15:00|13381.3|13379.9|13392.8|13391.4|13398.8|13397.4|13378.3|13376.9|417
1659082800000|2022-07-29 08:20:00|13393.3|13391.9|13386.8|13385.4|13395.3|13393.9|13382.8|13381.4|387
1659083100000|2022-07-29 08:25:00|13386.3|13384.9|13402.3|13400.9|13403.3|13401.9|13383.8|13382.4|273
1659083400000|2022-07-29 08:30:00|13402.8|13401.4|13392.3|13390.9|13403.3|13401.9|13387.8|13386.4|393
1659083700000|2022-07-29 08:35:00|13391.8|13390.4|13383.3|13381.9|13396.3|13394.9|13378.8|13377.4|267
1659084000000|2022-07-29 08:40:00|13382.8|13381.4|13378.8|13377.4|13396.3|13394.9|13372.8|13371.4|411
1659084300000|2022-07-29 08:45:00|13379.3|13377.9|13371.8|13370.4|13380.3|13378.9|13365.8|13364.4|425
1659084600000|2022-07-29 08:50:00|13372.3|13370.9|13371.8|13370.4|13378.8|13377.4|13368.8|13367.4|205
1659084900000|2022-07-29 08:55:00|13372.3|13370.9|13385.8|13384.4|13390.8|13389.4|13371.3|13369.9|311
1659085200000|2022-07-29 09:00:00|13385.3|13383.9|13388.8|13387.4|13389.3|13387.9|13374.3|13372.9|246
1659085500000|2022-07-29 09:05:00|13389.3|13387.9|13380.8|13379.4|13390.8|13389.4|13379.8|13378.4|199
1659085800000|2022-07-29 09:10:00|13380.3|13378.9|13385.8|13384.4|13388.3|13386.9|13375.3|13373.9|137
1659086100000|2022-07-29 09:15:00|13386.3|13384.9|13384.3|13382.9|13389.3|13387.9|13383.8|13382.4|99
1659086400000|2022-07-29 09:20:00|13384.8|13383.4|13386.3|13384.9|13386.3|13384.9|13376.8|13375.4|181
1659086700000|2022-07-29 09:25:00|13385.8|13384.4|13386.3|13384.9|13390.3|13388.9|13384.8|13383.4|174
1659087000000|2022-07-29 09:30:00|13384.8|13383.4|13396.8|13395.4|13398.3|13396.9|13383.8|13382.4|212
1659087300000|2022-07-29 09:35:00|13397.3|13395.9|13394.8|13393.4|13403.3|13401.9|13393.8|13392.4|240
1659087600000|2022-07-29 09:40:00|13395.3|13393.9|13398.3|13396.9|13401.8|13400.4|13391.3|13389.9|184
1659087900000|2022-07-29 09:45:00|13397.8|13396.4|13400.8|13399.4|13403.8|13402.4|13394.8|13393.4|227
1659088200000|2022-07-29 09:50:00|13402.3|13400.9|13413.3|13411.9|13417.8|13416.4|13401.3|13399.9|823
1659088500000|2022-07-29 09:55:00|13412.8|13411.4|13421.3|13419.9|13421.3|13419.9|13402.8|13401.4|611
1659088800000|2022-07-29 10:00:00|13420.8|13419.4|13408.3|13406.9|13424.8|13423.4|13402.8|13401.4|374
1659089100000|2022-07-29 10:05:00|13408.8|13407.4|13415.3|13413.9|13419.3|13417.9|13408.3|13406.9|509
1659089400000|2022-07-29 10:10:00|13415.8|13414.4|13414.8|13413.4|13416.3|13414.9|13407.3|13405.9|170
1659089700000|2022-07-29 10:15:00|13415.3|13413.9|13399.8|13398.4|13419.3|13417.9|13399.3|13397.9|267
1659090000000|2022-07-29 10:20:00|13397.8|13396.4|13403.3|13401.9|13409.3|13407.9|13397.8|13396.4|148
1659090300000|2022-07-29 10:25:00|13403.8|13402.4|13414.3|13412.9|13418.3|13416.9|13402.8|13401.4|315
1659090600000|2022-07-29 10:30:00|13414.8|13413.4|13433.3|13431.9|13433.8|13432.4|13413.3|13411.9|401
1659090900000|2022-07-29 10:35:00|13433.8|13432.4|13440.8|13439.4|13441.8|13440.4|13428.8|13427.4|370
1659091200000|2022-07-29 10:40:00|13440.3|13438.9|13439.8|13438.4|13443.8|13442.4|13437.8|13436.4|236
1659091500000|2022-07-29 10:45:00|13439.3|13437.9|13434.3|13432.9|13439.3|13437.9|13433.8|13432.4|175
1659091800000|2022-07-29 10:50:00|13434.8|13433.4|13437.3|13435.9|13438.3|13436.9|13431.8|13430.4|199
1659092100000|2022-07-29 10:55:00|13436.8|13435.4|13447.3|13445.9|13447.8|13446.4|13433.8|13432.4|310
1659092400000|2022-07-29 11:00:00|13446.8|13445.4|13456.8|13455.4|13461.3|13459.9|13444.8|13443.4|1051
1659092700000|2022-07-29 11:05:00|13457.3|13455.9|13427.3|13425.9|13457.3|13455.9|13426.8|13425.4|512
1659093000000|2022-07-29 11:10:00|13427.8|13426.4|13421.8|13420.4|13436.3|13434.9|13421.8|13420.4|238
1659093300000|2022-07-29 11:15:00|13422.3|13420.9|13427.3|13425.9|13432.3|13430.9|13421.8|13420.4|277
1659093600000|2022-07-29 11:20:00|13426.8|13425.4|13431.3|13429.9|13435.8|13434.4|13421.3|13419.9|335
1659093900000|2022-07-29 11:25:00|13430.8|13429.4|13435.8|13434.4|13440.8|13439.4|13427.8|13426.4|239
1659094200000|2022-07-29 11:30:00|13437.8|13436.4|13439.3|13437.9|13441.8|13440.4|13433.8|13432.4|196
1659094500000|2022-07-29 11:35:00|13439.8|13438.4|13437.8|13436.4|13446.3|13444.9|13437.8|13436.4|181
1659094800000|2022-07-29 11:40:00|13438.3|13436.9|13431.1|13429.7|13438.3|13436.9|13427.6|13426.2|290
1659095100000|2022-07-29 11:45:00|13430.6|13429.2|13427.1|13425.7|13433.1|13431.7|13426.6|13425.2|232
1659095400000|2022-07-29 11:50:00|13427.6|13426.2|13427.6|13426.2|13431.1|13429.7|13423.1|13421.7|151
1659095700000|2022-07-29 11:55:00|13427.1|13425.7|13433.1|13431.7|13435.6|13434.2|13425.1|13423.7|447
1659096000000|2022-07-29 12:00:00|13432.1|13430.7|13440.6|13439.2|13445.1|13443.7|13428.1|13426.7|396
1659096300000|2022-07-29 12:05:00|13441.1|13439.7|13442.1|13440.7|13444.6|13443.2|13436.1|13434.7|223
1659096600000|2022-07-29 12:10:00|13443.1|13441.7|13438.6|13437.2|13445.1|13443.7|13437.6|13436.2|191
1659096900000|2022-07-29 12:15:00|13439.1|13437.7|13449.1|13447.7|13449.1|13447.7|13434.6|13433.2|273
1659097200000|2022-07-29 12:20:00|13448.6|13447.2|13449.6|13448.2|13450.6|13449.2|13443.6|13442.2|135
1659097500000|2022-07-29 12:25:00|13450.1|13448.7|13446.6|13445.2|13454.1|13452.7|13440.6|13439.2|278
1659097800000|2022-07-29 12:30:00|13447.1|13445.7|13428.6|13427.2|13447.6|13446.2|13425.6|13424.2|389
1659098100000|2022-07-29 12:35:00|13429.1|13427.7|13429.6|13428.2|13438.6|13437.2|13420.1|13418.7|219
1659098400000|2022-07-29 12:40:00|13429.1|13427.7|13432.6|13431.2|13436.6|13435.2|13428.6|13427.2|143
1659098700000|2022-07-29 12:45:00|13433.1|13431.7|13429.1|13427.7|13440.6|13439.2|13426.1|13424.7|359
1659099000000|2022-07-29 12:50:00|13429.6|13428.2|13443.6|13442.2|13444.1|13442.7|13428.6|13427.2|119
1659099300000|2022-07-29 12:55:00|13443.1|13441.7|13440.6|13439.2|13444.6|13443.2|13436.1|13434.7|186
1659099600000|2022-07-29 13:00:00|13441.1|13439.7|13418.6|13417.2|13443.6|13442.2|13418.1|13416.7|360
1659099900000|2022-07-29 13:05:00|13418.1|13416.7|13420.6|13419.2|13424.6|13423.2|13415.6|13414.2|198
1659100200000|2022-07-29 13:10:00|13421.1|13419.7|13415.6|13414.2|13425.1|13423.7|13411.1|13409.7|366
1659100500000|2022-07-29 13:15:00|13415.1|13413.7|13427.6|13426.2|13429.6|13428.2|13413.1|13411.7|215
1659100800000|2022-07-29 13:20:00|13427.1|13425.7|13432.6|13431.2|13434.6|13433.2|13419.1|13417.7|273
1659101100000|2022-07-29 13:25:00|13433.1|13431.7|13441.6|13440.2|13441.6|13440.2|13431.6|13430.2|232
1659101400000|2022-07-29 13:30:00|13442.1|13440.7|13433.6|13432.2|13450.6|13449.2|13431.1|13429.7|485
1659101700000|2022-07-29 13:35:00|13433.1|13431.7|13449.6|13448.2|13450.6|13449.2|13425.1|13423.7|529
1659102000000|2022-07-29 13:40:00|13450.1|13448.7|13479.6|13478.2|13483.6|13482.2|13448.1|13446.7|1019
1659102300000|2022-07-29 13:45:00|13480.1|13478.7|13475.6|13474.2|13501.6|13500.2|13474.6|13473.2|704
1659102600000|2022-07-29 13:50:00|13475.1|13473.7|13479.6|13478.2|13494.1|13492.7|13475.1|13473.7|580
1659102900000|2022-07-29 13:55:00|13480.1|13478.7|13473.6|13472.2|13483.6|13482.2|13468.1|13466.7|553
1659103200000|2022-07-29 14:00:00|13471.6|13470.2|13501.1|13499.7|13501.6|13500.2|13467.6|13466.2|835
1659103500000|2022-07-29 14:05:00|13500.6|13499.2|13502.1|13500.7|13517.6|13516.2|13495.1|13493.7|823
1659103800000|2022-07-29 14:10:00|13501.7|13500.3|13494.2|13492.8|13504.7|13503.3|13491.2|13489.8|392
1659104100000|2022-07-29 14:15:00|13494.7|13493.3|13492.7|13491.3|13498.2|13496.8|13484.7|13483.3|508
1659104400000|2022-07-29 14:20:00|13492.2|13490.8|13500.7|13499.3|13506.7|13505.3|13488.2|13486.8|401
1659104700000|2022-07-29 14:25:00|13501.2|13499.8|13493.7|13492.3|13510.2|13508.8|13493.2|13491.8|518
1659105000000|2022-07-29 14:30:00|13493.2|13491.8|13478.7|13477.3|13500.2|13498.8|13478.2|13476.8|519
1659105300000|2022-07-29 14:35:00|13479.2|13477.8|13482.7|13481.3|13488.7|13487.3|13477.7|13476.3|327
1659105600000|2022-07-29 14:40:00|13482.2|13480.8|13495.2|13493.8|13497.2|13495.8|13478.2|13476.8|383
1659105900000|2022-07-29 14:45:00|13495.7|13494.3|13488.2|13486.8|13499.7|13498.3|13484.7|13483.3|305
1659106200000|2022-07-29 14:50:00|13487.7|13486.3|13490.2|13488.8|13491.7|13490.3|13480.2|13478.8|366
1659106500000|2022-07-29 14:55:00|13490.7|13489.3|13472.7|13471.3|13493.7|13492.3|13471.7|13470.3|510
1659106800000|2022-07-29 15:00:00|13471.7|13470.3|13459.2|13457.8|13472.2|13470.8|13458.7|13457.3|702
1659107100000|2022-07-29 15:05:00|13458.7|13457.3|13480.7|13479.3|13482.7|13481.3|13458.7|13457.3|430
1659107400000|2022-07-29 15:10:00|13480.2|13478.8|13476.7|13475.3|13483.7|13482.3|13471.7|13470.3|335
1659107700000|2022-07-29 15:15:00|13477.7|13476.3|13486.2|13484.8|13487.7|13486.3|13467.7|13466.3|582
1659108000000|2022-07-29 15:20:00|13485.7|13484.3|13488.2|13486.8|13496.7|13495.3|13485.7|13484.3|760
1659108300000|2022-07-29 15:25:00|13488.7|13487.3|13479.7|13478.3|13491.7|13490.3|13471.7|13470.3|1506
1659108600000|2022-07-29 15:30:00|13480.4|13477.6|13484.4|13481.6|13486.4|13483.6|13473.4|13470.6|1615
1659108900000|2022-07-29 15:35:00|13483.9|13481.1|13501.9|13499.1|13501.9|13499.1|13481.9|13479.1|944
1659109200000|2022-07-29 15:40:00|13501.4|13498.6|13511.4|13508.6|13511.4|13508.6|13497.4|13494.6|485
1659109500000|2022-07-29 15:45:00|13510.9|13508.1|13502.9|13500.1|13511.4|13508.6|13501.4|13498.6|215
1659109800000|2022-07-29 15:50:00|13503.4|13500.6|13499.4|13496.6|13504.4|13501.6|13498.4|13495.6|165
1659110100000|2022-07-29 15:55:00|13499.9|13497.1|13494.9|13492.1|13501.9|13499.1|13492.4|13489.6|126
1659110400000|2022-07-29 16:00:00|13495.9|13493.1|13491.9|13489.1|13497.4|13494.6|13488.4|13485.6|316
1659110700000|2022-07-29 16:05:00|13492.4|13489.6|13474.9|13472.1|13492.4|13489.6|13473.4|13470.6|315
1659111000000|2022-07-29 16:10:00|13474.4|13471.6|13476.9|13474.1|13482.4|13479.6|13474.4|13471.6|198
1659111300000|2022-07-29 16:15:00|13477.4|13474.6|13480.4|13477.6|13487.4|13484.6|13475.9|13473.1|102
1659111600000|2022-07-29 16:20:00|13480.9|13478.1|13482.4|13479.6|13485.4|13482.6|13477.9|13475.1|58
1659111900000|2022-07-29 16:25:00|13481.9|13479.1|13482.4|13479.6|13487.9|13485.1|13480.4|13477.6|97
1659112200000|2022-07-29 16:30:00|13483.4|13480.6|13480.4|13477.6|13484.9|13482.1|13479.9|13477.1|113
1659112500000|2022-07-29 16:35:00|13479.9|13477.1|13483.4|13480.6|13484.9|13482.1|13473.4|13470.6|112
1659112800000|2022-07-29 16:40:00|13482.9|13480.1|13489.4|13486.6|13490.4|13487.6|13481.9|13479.1|125
1659113100000|2022-07-29 16:45:00|13488.9|13486.1|13488.4|13485.6|13496.4|13493.6|13487.4|13484.6|217
1659113400000|2022-07-29 16:50:00|13487.9|13485.1|13497.4|13494.6|13498.4|13495.6|13487.4|13484.6|105
1659113700000|2022-07-29 16:55:00|13496.9|13494.1|13496.9|13494.1|13501.9|13499.1|13495.9|13493.1|53
1659114000000|2022-07-29 17:00:00|13496.4|13493.6|13490.9|13488.1|13498.4|13495.6|13488.9|13486.1|81
1659114300000|2022-07-29 17:05:00|13491.4|13488.6|13493.4|13490.6|13493.9|13491.1|13485.9|13483.1|113
1659114600000|2022-07-29 17:10:00|13492.4|13489.6|13496.9|13494.1|13497.4|13494.6|13490.4|13487.6|34
1659114900000|2022-07-29 17:15:00|13497.4|13494.6|13496.4|13493.6|13498.4|13495.6|13492.9|13490.1|41
1659115200000|2022-07-29 17:20:00|13495.9|13493.1|13496.4|13493.6|13499.9|13497.1|13492.4|13489.6|45
1659115500000|2022-07-29 17:25:00|13497.4|13494.6|13491.9|13489.1|13497.4|13494.6|13488.9|13486.1|41
1659115800000|2022-07-29 17:30:00|13492.4|13489.6|13495.4|13492.6|13499.4|13496.6|13491.4|13488.6|30
1659116100000|2022-07-29 17:35:00|13495.9|13493.1|13497.4|13494.6|13497.9|13495.1|13491.9|13489.1|51
1659116400000|2022-07-29 17:40:00|13497.9|13495.1|13504.4|13501.6|13504.4|13501.6|13493.4|13490.6|161
1659116700000|2022-07-29 17:45:00|13503.4|13500.6|13499.4|13496.6|13504.4|13501.6|13498.4|13495.6|68
1659117000000|2022-07-29 17:50:00|13499.9|13497.1|13502.9|13500.1|13504.4|13501.6|13497.9|13495.1|50
1659117300000|2022-07-29 17:55:00|13503.4|13500.6|13498.4|13495.6|13505.4|13502.6|13497.4|13494.6|116
1659117600000|2022-07-29 18:00:00|13498.9|13496.1|13500.4|13497.6|13501.9|13499.1|13492.9|13490.1|72
1659117900000|2022-07-29 18:05:00|13499.9|13497.1|13504.9|13502.1|13505.4|13502.6|13499.4|13496.6|38
1659118200000|2022-07-29 18:10:00|13504.4|13501.6|13506.9|13504.1|13508.4|13505.6|13502.9|13500.1|73
1659118500000|2022-07-29 18:15:00|13507.4|13504.6|13510.4|13507.6|13510.9|13508.1|13504.9|13502.1|29
1659118800000|2022-07-29 18:20:00|13509.9|13507.1|13508.9|13506.1|13511.4|13508.6|13506.4|13503.6|22
1659119100000|2022-07-29 18:25:00|13509.4|13506.6|13511.4|13508.6|13511.4|13508.6|13506.4|13503.6|42
1659119400000|2022-07-29 18:30:00|13511.9|13509.1|13513.9|13511.1|13514.4|13511.6|13508.4|13505.6|82
1659119700000|2022-07-29 18:35:00|13513.4|13510.6|13516.9|13514.1|13522.4|13519.6|13512.4|13509.6|141
1659120000000|2022-07-29 18:40:00|13516.4|13513.6|13508.9|13506.1|13516.4|13513.6|13508.4|13505.6|75
1659120300000|2022-07-29 18:45:00|13508.4|13505.6|13511.9|13509.1|13514.4|13511.6|13508.4|13505.6|82
1659120600000|2022-07-29 18:50:00|13512.4|13509.6|13518.4|13515.6|13519.4|13516.6|13510.4|13507.6|61
1659120900000|2022-07-29 18:55:00|13517.4|13514.6|13514.9|13512.1|13520.4|13517.6|13510.4|13507.6|87
1659121200000|2022-07-29 19:00:00|13515.4|13512.6|13517.9|13515.1|13519.4|13516.6|13511.9|13509.1|111
1659121500000|2022-07-29 19:05:00|13517.4|13514.6|13507.4|13504.6|13517.9|13515.1|13506.4|13503.6|150
1659121800000|2022-07-29 19:10:00|13506.9|13504.1|13516.4|13513.6|13516.9|13514.1|13503.9|13501.1|100
1659122100000|2022-07-29 19:15:00|13515.9|13513.1|13514.9|13512.1|13516.9|13514.1|13508.9|13506.1|51
1659122400000|2022-07-29 19:20:00|13514.4|13511.6|13518.4|13515.6|13518.4|13515.6|13510.4|13507.6|65
1659122700000|2022-07-29 19:25:00|13519.4|13516.6|13522.4|13519.6|13523.9|13521.1|13516.4|13513.6|68
1659123000000|2022-07-29 19:30:00|13521.4|13518.6|13533.4|13530.6|13533.9|13531.1|13519.4|13516.6|204
1659123300000|2022-07-29 19:35:00|13533.9|13531.1|13537.9|13535.1|13543.4|13540.6|13528.4|13525.6|161
1659123600000|2022-07-29 19:40:00|13538.4|13535.6|13535.9|13533.1|13538.9|13536.1|13530.4|13527.6|212
1659123900000|2022-07-29 19:45:00|13535.4|13532.6|13543.4|13540.6|13545.4|13542.6|13532.9|13530.1|165
1659124200000|2022-07-29 19:50:00|13542.9|13540.1|13545.4|13542.6|13550.4|13547.6|13538.9|13536.1|402
1659124500000|2022-07-29 19:55:00|13545.9|13543.1|13548.9|13546.1|13551.4|13548.6|13537.4|13534.6|464
1659124800000|2022-07-29 20:00:00|13554.2|13547.2|13549.1|13542.1|13559.4|13552.4|13549.1|13542.1|16
1659125100000|2022-07-29 20:05:00|13550.6|13543.6|13543.3|13536.3|13551.9|13544.9|13543.3|13536.3|0
1659125400000|2022-07-29 20:10:00|13542.6|13535.6|13544.9|13537.9|13547.6|13540.6|13542.6|13535.6|0
1659125700000|2022-07-29 20:15:00|13545.3|13538.3|13546.3|13539.3|13547.8|13540.8|13545.3|13538.3|0
1659126000000|2022-07-29 20:20:00|13546.6|13539.6|13546|13539|13547.8|13540.8|13545.3|13538.3|0
1659126300000|2022-07-29 20:25:00|13545.3|13538.3|13544.9|13537.9|13546.1|13539.1|13544.6|13537.6|0
1659126600000|2022-07-29 20:30:00|13545|13538|13545.6|13538.6|13546.3|13539.3|13544.8|13537.8|0
1659126900000|2022-07-29 20:35:00|13545.5|13538.5|13544.1|13537.1|13545.5|13538.5|13544.1|13537.1|0
1659127200000|2022-07-29 20:40:00|13544.9|13537.9|13545.7|13538.7|13546.5|13539.5|13544.9|13537.9|0
1659127500000|2022-07-29 20:45:00|13545.8|13538.8|13545.3|13538.3|13546.5|13539.5|13545.3|13538.3|0
1659127800000|2022-07-29 20:50:00|13545.4|13538.4|13546.4|13539.4|13546.8|13539.8|13545.2|13538.2|0
1659128100000|2022-07-29 20:55:00|13546.3|13539.3|13548.4|13541.4|13548.8|13541.8|13546.3|13539.3|0
1659304800000|2022-07-31 22:00:00|13535|13528|13523.1|13516.1|13535|13528|13516.8|13509.8|0
1659305100000|2022-07-31 22:05:00|13521.9|13514.9|13507.6|13500.6|13523.2|13516.2|13505.1|13498.1|0
1659305400000|2022-07-31 22:10:00|13507.7|13500.7|13501.2|13494.2|13510|13503|13499.2|13492.2|0
1659305700000|2022-07-31 22:15:00|13501.6|13494.6|13494.2|13487.2|13505.2|13498.2|13493|13486|0
1659306000000|2022-07-31 22:20:00|13493.5|13486.5|13486.3|13479.3|13497.2|13490.2|13485.4|13478.4|0
1659306300000|2022-07-31 22:25:00|13486.7|13479.7|13491.8|13484.8|13492.4|13485.4|13486.3|13479.3|0
1659306600000|2022-07-31 22:30:00|13491|13484|13494.2|13487.2|13496.4|13489.4|13487.2|13480.2|0
1659306900000|2022-07-31 22:35:00|13493.5|13486.5|13490.8|13483.8|13494.4|13487.4|13487.7|13480.7|0
1659307200000|2022-07-31 22:40:00|13491.6|13484.6|13488.4|13481.4|13495.1|13488.1|13488.4|13481.4|0
1659307500000|2022-07-31 22:45:00|13487.7|13480.7|13481.2|13474.2|13487.7|13480.7|13479.1|13472.1|0
1659307800000|2022-07-31 22:50:00|13482|13475|13485.4|13478.4|13485.4|13478.4|13482|13475|0
1659308100000|2022-07-31 22:55:00|13485.3|13478.3|13487.6|13480.6|13487.6|13480.6|13480.8|13473.8|0
1659308400000|2022-07-31 23:00:00|13487.7|13480.7|13488.4|13481.4|13488.8|13481.8|13482.5|13475.5|0
1659308700000|2022-07-31 23:05:00|13487.6|13480.6|13492|13485|13492|13485|13484.7|13477.7|0
1659309000000|2022-07-31 23:10:00|13492.4|13485.4|13494.1|13487.1|13496.3|13489.3|13491.8|13484.8|0
1659309300000|2022-07-31 23:15:00|13494.8|13487.8|13496|13489|13500|13493|13494.1|13487.1|0
1659309600000|2022-07-31 23:20:00|13495.3|13488.3|13495.1|13488.1|13496|13489|13493.8|13486.8|0
1659309900000|2022-07-31 23:25:00|13494.7|13487.7|13495.4|13488.4|13496.1|13489.1|13489.8|13482.8|0
1659310200000|2022-07-31 23:30:00|13495.7|13488.7|13497.1|13490.1|13497.9|13490.9|13494.1|13487.1|0
1659310500000|2022-07-31 23:35:00|13497.4|13490.4|13495.3|13488.3|13499.3|13492.3|13494.1|13487.1|0
1659310800000|2022-07-31 23:40:00|13494.9|13487.9|13495.4|13488.4|13504.1|13497.1|13494.9|13487.9|0
1659311100000|2022-07-31 23:45:00|13495|13488|13491.9|13484.9|13495.7|13488.7|13486.1|13479.1|0
1659311400000|2022-07-31 23:50:00|13492.7|13485.7|13493.3|13486.3|13494.8|13487.8|13488.9|13481.9|0
1659311700000|2022-07-31 23:55:00|13492.6|13485.6|13491.1|13484.1|13495.9|13488.9|13489.6|13482.6|0
1659312000000|2022-08-01 00:00:00|13489.6|13482.6|13485|13478|13492.6|13485.6|13483.5|13476.5|0
1659312300000|2022-08-01 00:05:00|13485.7|13478.7|13475.6|13468.6|13489.3|13482.3|13475.6|13468.6|0
1659312600000|2022-08-01 00:10:00|13474.9|13467.9|13476.3|13469.3|13479.4|13472.4|13473.4|13466.4|0
1659312900000|2022-08-01 00:15:00|13476|13469|13492.5|13487.5|13499.5|13494.5|13476|13469|72
1659313200000|2022-08-01 00:20:00|13492|13487|13497|13492|13504|13499|13489|13484|57
1659313500000|2022-08-01 00:25:00|13497.5|13492.5|13501.5|13496.5|13506|13501|13494.5|13489.5|13
1659313800000|2022-08-01 00:30:00|13501|13496|13492.5|13487.5|13501.5|13496.5|13492.5|13487.5|37
1659314100000|2022-08-01 00:35:00|13492|13487|13490.5|13485.5|13495|13490|13489.5|13484.5|14
1659314400000|2022-08-01 00:40:00|13491|13486|13490|13485|13496|13491|13490|13485|13
1659314700000|2022-08-01 00:45:00|13491.5|13486.5|13494.5|13489.5|13496|13491|13490.5|13485.5|8
1659315000000|2022-08-01 00:50:00|13495.5|13490.5|13495.5|13490.5|13496|13491|13494.5|13489.5|0
1659315300000|2022-08-01 00:55:00|13495|13490|13491.5|13486.5|13495|13490|13491.5|13486.5|11
1659315600000|2022-08-01 01:00:00|13492|13487|13486|13481|13495.5|13490.5|13486|13481|24
1659315900000|2022-08-01 01:05:00|13485.5|13480.5|13484|13479|13486.5|13481.5|13484|13479|7
1659316200000|2022-08-01 01:10:00|13484.5|13479.5|13490.5|13485.5|13491|13486|13484|13479|10
1659316500000|2022-08-01 01:15:00|13490|13485|13497.5|13492.5|13498|13493|13487|13482|19
1659316800000|2022-08-01 01:20:00|13498|13493|13493|13488|13499|13494|13492|13487|12
1659317100000|2022-08-01 01:25:00|13493.5|13488.5|13492.5|13487.5|13494.5|13489.5|13490|13485|16
1659317400000|2022-08-01 01:30:00|13492|13487|13495.5|13490.5|13496|13491|13484.5|13479.5|15
1659317700000|2022-08-01 01:35:00|13496|13491|13495|13490|13500|13495|13491.5|13486.5|5
1659318000000|2022-08-01 01:40:00|13494.5|13489.5|13488.5|13483.5|13497.5|13492.5|13487|13482|6
1659318300000|2022-08-01 01:45:00|13489|13484|13487|13482|13490|13485|13484|13479|7
1659318600000|2022-08-01 01:50:00|13486.5|13481.5|13492|13487|13495.5|13490.5|13485.5|13480.5|6
1659318900000|2022-08-01 01:55:00|13492.5|13487.5|13500.5|13495.5|13501|13496|13490.5|13485.5|13
1659319200000|2022-08-01 02:00:00|13500|13495|13496.5|13491.5|13501.5|13496.5|13496|13491|4
1659319500000|2022-08-01 02:05:00|13497|13492|13491.5|13486.5|13499.5|13494.5|13491.5|13486.5|7
1659319800000|2022-08-01 02:10:00|13492|13487|13491.5|13486.5|13492|13487|13488|13483|4
1659320100000|2022-08-01 02:15:00|13491|13486|13488.5|13483.5|13492|13487|13488.5|13483.5|0
1659320400000|2022-08-01 02:20:00|13489|13484|13490.5|13485.5|13490.5|13485.5|13485.5|13480.5|4
1659320700000|2022-08-01 02:25:00|13491|13486|13495.5|13490.5|13495.5|13490.5|13489.5|13484.5|4
1659321000000|2022-08-01 02:30:00|13496|13491|13491|13486|13496|13491|13491|13486|9
1659321300000|2022-08-01 02:35:00|13491.5|13486.5|13489|13484|13491.5|13486.5|13487.5|13482.5|10
1659321600000|2022-08-01 02:40:00|13489.5|13484.5|13489|13484|13490|13485|13487|13482|3
1659321900000|2022-08-01 02:45:00|13489.5|13484.5|13491.5|13486.5|13495|13490|13489.5|13484.5|1
1659322200000|2022-08-01 02:50:00|13492|13487|13492.5|13487.5|13493|13488|13489.5|13484.5|1
1659322500000|2022-08-01 02:55:00|13494.5|13489.5|13490|13485|13495.5|13490.5|13488.5|13483.5|8
1659322800000|2022-08-01 03:00:00|13489.5|13484.5|13483|13478|13490|13485|13483|13478|19
1659323100000|2022-08-01 03:05:00|13482.5|13477.5|13477.5|13472.5|13483|13478|13476|13471|53
1659323400000|2022-08-01 03:10:00|13477|13472|13478|13473|13478|13473|13476|13471|8
1659323700000|2022-08-01 03:15:00|13479|13474|13467|13462|13480|13475|13466.5|13461.5|46
1659324000000|2022-08-01 03:20:00|13467.5|13462.5|13457|13452|13467.5|13462.5|13457|13452|44
1659324300000|2022-08-01 03:25:00|13457.5|13452.5|13455.5|13450.5|13460|13455|13454.5|13449.5|23
1659324600000|2022-08-01 03:30:00|13456|13451|13452|13447|13456|13451|13450.5|13445.5|36
1659324900000|2022-08-01 03:35:00|13451.5|13446.5|13454.5|13449.5|13454.5|13449.5|13451|13446|7
1659325200000|2022-08-01 03:40:00|13455|13450|13452.5|13447.5|13455|13450|13450.5|13445.5|10
1659325500000|2022-08-01 03:45:00|13452|13447|13445.5|13440.5|13452.5|13447.5|13445.5|13440.5|20
1659325800000|2022-08-01 03:50:00|13446|13441|13451|13446|13451|13446|13445.5|13440.5|34
1659326100000|2022-08-01 03:55:00|13450.5|13445.5|13451.5|13446.5|13452|13447|13450.5|13445.5|3
1659326400000|2022-08-01 04:00:00|13451|13446|13453|13448|13453|13448|13451|13446|22
1659326700000|2022-08-01 04:05:00|13452|13447|13446|13441|13453|13448|13445.5|13440.5|51
1659327000000|2022-08-01 04:10:00|13447|13442|13443|13438|13447|13442|13443|13438|23
1659327300000|2022-08-01 04:15:00|13443.5|13438.5|13450|13445|13450|13445|13443.5|13438.5|9
1659327600000|2022-08-01 04:20:00|13450.5|13445.5|13451.5|13446.5|13451.5|13446.5|13450|13445|5
1659327900000|2022-08-01 04:25:00|13451|13446|13451.5|13446.5|13452.5|13447.5|13449.5|13444.5|6
1659328200000|2022-08-01 04:30:00|13451|13446|13452.5|13447.5|13452.5|13447.5|13448.5|13443.5|9
1659328500000|2022-08-01 04:35:00|13452|13447|13445.5|13440.5|13452|13447|13445.5|13440.5|11
1659328800000|2022-08-01 04:40:00|13445|13440|13447|13442|13447|13442|13445|13440|2
1659329100000|2022-08-01 04:45:00|13446.5|13441.5|13445.5|13440.5|13447|13442|13445.5|13440.5|1
1659329400000|2022-08-01 04:50:00|13446|13441|13449|13444|13450|13445|13446|13441|7
1659329700000|2022-08-01 04:55:00|13449.5|13444.5|13450.5|13445.5|13451|13446|13448.5|13443.5|7
1659330000000|2022-08-01 05:00:00|13451|13446|13448|13443|13452|13447|13448|13443|31
1659330300000|2022-08-01 05:05:00|13448.5|13443.5|13448|13443|13450.5|13445.5|13447.5|13442.5|11
1659330600000|2022-08-01 05:10:00|13447.5|13442.5|13441.5|13436.5|13447.5|13442.5|13441.5|13436.5|23
1659330900000|2022-08-01 05:15:00|13442|13437|13446.5|13441.5|13447.5|13442.5|13440|13435|58
1659331200000|2022-08-01 05:20:00|13445.5|13440.5|13444.5|13439.5|13449.5|13444.5|13444.5|13439.5|16
1659331500000|2022-08-01 05:25:00|13445|13440|13452.5|13447.5|13454.5|13449.5|13445|13440|28
1659331800000|2022-08-01 05:30:00|13453|13448|13444.5|13439.5|13457.5|13452.5|13444.5|13439.5|40
1659332100000|2022-08-01 05:35:00|13445|13440|13433|13428|13445.5|13440.5|13432.5|13427.5|29
1659332400000|2022-08-01 05:40:00|13432.5|13427.5|13425.5|13420.5|13432.5|13427.5|13422.5|13417.5|52
1659332700000|2022-08-01 05:45:00|13426|13421|13437.5|13432.5|13438.5|13433.5|13425|13420|26
1659333000000|2022-08-01 05:50:00|13438|13433|13444.5|13439.5|13445|13440|13434|13429|38
1659333300000|2022-08-01 05:55:00|13445|13440|13456.5|13451.5|13457.5|13452.5|13443|13438|60
1659333600000|2022-08-01 06:00:00|13455.4|13452.6|13468.9|13466.1|13469.9|13467.1|13455.4|13452.6|235
1659333900000|2022-08-01 06:05:00|13469.4|13466.6|13466.9|13464.1|13474.9|13472.1|13464.4|13461.6|166
1659334200000|2022-08-01 06:10:00|13467.4|13464.6|13478.4|13475.6|13478.9|13476.1|13461.9|13459.1|141
1659334500000|2022-08-01 06:15:00|13477.9|13475.1|13459.9|13457.1|13481.4|13478.6|13457.4|13454.6|296
1659334800000|2022-08-01 06:20:00|13460.4|13457.6|13439.4|13436.6|13462.4|13459.6|13437.4|13434.6|421
1659335100000|2022-08-01 06:25:00|13438.9|13436.1|13447.4|13444.6|13448.9|13446.1|13433.9|13431.1|136
1659335400000|2022-08-01 06:30:00|13446.4|13443.6|13443.4|13440.6|13446.9|13444.1|13434.9|13432.1|120
1659335700000|2022-08-01 06:35:00|13443.9|13441.1|13446.9|13444.1|13446.9|13444.1|13438.9|13436.1|85
1659336000000|2022-08-01 06:40:00|13447.4|13444.6|13452.9|13450.1|13456.4|13453.6|13447.4|13444.6|135
1659336300000|2022-08-01 06:45:00|13452.4|13449.6|13454.9|13452.1|13461.9|13459.1|13452.4|13449.6|106
1659336600000|2022-08-01 06:50:00|13454.4|13451.6|13453.9|13451.1|13456.9|13454.1|13448.9|13446.1|62
1659336900000|2022-08-01 06:55:00|13453.4|13450.6|13453.9|13451.1|13456.9|13454.1|13450.9|13448.1|121
1659337200000|2022-08-01 07:00:00|13453.2|13451.8|13487.7|13486.3|13492.7|13491.3|13452.7|13451.3|1652
1659337500000|2022-08-01 07:05:00|13488.2|13486.8|13492.2|13490.8|13495.2|13493.8|13477.7|13476.3|425
1659337800000|2022-08-01 07:10:00|13492.7|13491.3|13497.2|13495.8|13500.2|13498.8|13488.2|13486.8|362
1659338100000|2022-08-01 07:15:00|13499.2|13497.8|13481.7|13480.3|13499.2|13497.8|13480.2|13478.8|345
1659338400000|2022-08-01 07:20:00|13481.2|13479.8|13504.2|13502.8|13507.2|13505.8|13478.7|13477.3|401
1659338700000|2022-08-01 07:25:00|13504.7|13503.3|13500.2|13498.8|13507.7|13506.3|13488.2|13486.8|380
1659339000000|2022-08-01 07:30:00|13499.7|13498.3|13526.2|13524.8|13528.2|13526.8|13499.7|13498.3|578
1659339300000|2022-08-01 07:35:00|13526.7|13525.3|13536.2|13534.8|13545.2|13543.8|13526.2|13524.8|682
1659339600000|2022-08-01 07:40:00|13537.2|13535.8|13536.7|13535.3|13548.7|13547.3|13533.7|13532.3|382
1659339900000|2022-08-01 07:45:00|13536.2|13534.8|13525.2|13523.8|13541.7|13540.3|13523.2|13521.8|574
1659340200000|2022-08-01 07:50:00|13525.7|13524.3|13515.2|13513.8|13527.2|13525.8|13514.7|13513.3|301
1659340500000|2022-08-01 07:55:00|13515.7|13514.3|13522.7|13521.3|13523.7|13522.3|13514.7|13513.3|148
1659340800000|2022-08-01 08:00:00|13523.2|13521.8|13520.7|13519.3|13525.7|13524.3|13517.2|13515.8|189
1659341100000|2022-08-01 08:05:00|13521.2|13519.8|13531.2|13529.8|13534.2|13532.8|13519.2|13517.8|318
1659341400000|2022-08-01 08:10:00|13531.7|13530.3|13529.7|13528.3|13545.2|13543.8|13525.2|13523.8|346
1659341700000|2022-08-01 08:15:00|13530.2|13528.8|13536.2|13534.8|13541.2|13539.8|13527.7|13526.3|186
1659342000000|2022-08-01 08:20:00|13535.7|13534.3|13524.2|13522.8|13535.7|13534.3|13522.7|13521.3|278
1659342300000|2022-08-01 08:25:00|13523.7|13522.3|13518.2|13516.8|13525.7|13524.3|13515.2|13513.8|209
1659342600000|2022-08-01 08:30:00|13518.7|13517.3|13525.2|13523.8|13526.7|13525.3|13513.7|13512.3|209
1659342900000|2022-08-01 08:35:00|13524.7|13523.3|13530.2|13528.8|13530.2|13528.8|13522.7|13521.3|176
1659343200000|2022-08-01 08:40:00|13529.7|13528.3|13515.2|13513.8|13530.7|13529.3|13513.7|13512.3|106
1659343500000|2022-08-01 08:45:00|13515.7|13514.3|13521.7|13520.3|13526.2|13524.8|13515.2|13513.8|237
1659343800000|2022-08-01 08:50:00|13521.2|13519.8|13520.2|13518.8|13525.2|13523.8|13517.2|13515.8|220
1659344100000|2022-08-01 08:55:00|13519.7|13518.3|13523.2|13521.8|13525.2|13523.8|13518.2|13516.8|107
1659344400000|2022-08-01 09:00:00|13523.7|13522.3|13535.2|13533.8|13536.2|13534.8|13517.7|13516.3|211
1659344700000|2022-08-01 09:05:00|13534.7|13533.3|13533.2|13531.8|13537.7|13536.3|13528.7|13527.3|127
1659345000000|2022-08-01 09:10:00|13532.7|13531.3|13537.7|13536.3|13542.2|13540.8|13531.2|13529.8|264
1659345300000|2022-08-01 09:15:00|13537.2|13535.8|13529.7|13528.3|13537.7|13536.3|13526.7|13525.3|286
1659345600000|2022-08-01 09:20:00|13529.2|13527.8|13528.7|13527.3|13530.2|13528.8|13520.7|13519.3|289
1659345900000|2022-08-01 09:25:00|13529.2|13527.8|13515.7|13514.3|13532.2|13530.8|13515.2|13513.8|200
1659346200000|2022-08-01 09:30:00|13515.2|13513.8|13529.7|13528.3|13532.2|13530.8|13515.2|13513.8|260
1659346500000|2022-08-01 09:35:00|13530.2|13528.8|13537.7|13536.3|13540.2|13538.8|13523.7|13522.3|311
1659346800000|2022-08-01 09:40:00|13537.2|13535.8|13528.7|13527.3|13538.7|13537.3|13528.7|13527.3|237
1659347100000|2022-08-01 09:45:00|13529.2|13527.8|13543.7|13542.3|13543.7|13542.3|13527.7|13526.3|213
1659347400000|2022-08-01 09:50:00|13544.2|13542.8|13536.7|13535.3|13550.2|13548.8|13535.7|13534.3|350
1659347700000|2022-08-01 09:55:00|13537.2|13535.8|13531.2|13529.8|13538.7|13537.3|13528.7|13527.3|155
1659348000000|2022-08-01 10:00:00|13532.2|13530.8|13537.7|13536.3|13537.7|13536.3|13528.7|13527.3|277
1659348300000|2022-08-01 10:05:00|13538.2|13536.8|13536.2|13534.8|13540.2|13538.8|13532.7|13531.3|189
1659348600000|2022-08-01 10:10:00|13535.7|13534.3|13536.7|13535.3|13537.7|13536.3|13528.7|13527.3|193
1659348900000|2022-08-01 10:15:00|13535.7|13534.3|13541.7|13540.3|13542.7|13541.3|13534.2|13532.8|145
1659349200000|2022-08-01 10:20:00|13542.2|13540.8|13529.2|13527.8|13542.7|13541.3|13529.2|13527.8|198
1659349500000|2022-08-01 10:25:00|13529.7|13528.3|13537.7|13536.3|13538.7|13537.3|13527.7|13526.3|173
1659349800000|2022-08-01 10:30:00|13538.2|13536.8|13535.2|13533.8|13538.2|13536.8|13531.2|13529.8|123
1659350100000|2022-08-01 10:35:00|13534.7|13533.3|13533.7|13532.3|13536.7|13535.3|13529.7|13528.3|102
1659350400000|2022-08-01 10:40:00|13533.2|13531.8|13528.7|13527.3|13535.2|13533.8|13527.7|13526.3|161
1659350700000|2022-08-01 10:45:00|13528.2|13526.8|13528.7|13527.3|13532.7|13531.3|13527.7|13526.3|105
1659351000000|2022-08-01 10:50:00|13528.2|13526.8|13534.7|13533.3|13534.7|13533.3|13527.7|13526.3|91
1659351300000|2022-08-01 10:55:00|13534.2|13532.8|13539.7|13538.3|13539.7|13538.3|13530.2|13528.8|118
1659351600000|2022-08-01 11:00:00|13539.2|13537.8|13538.2|13536.8|13541.2|13539.8|13532.7|13531.3|197
1659351900000|2022-08-01 11:05:00|13538.7|13537.3|13538.2|13536.8|13542.7|13541.3|13535.7|13534.3|170
1659352200000|2022-08-01 11:10:00|13537.7|13536.3|13547.7|13546.3|13549.2|13547.8|13537.2|13535.8|98
1659352500000|2022-08-01 11:15:00|13547.2|13545.8|13551.2|13549.8|13553.7|13552.3|13544.7|13543.3|229
1659352800000|2022-08-01 11:20:00|13550.7|13549.3|13558.7|13557.3|13559.2|13557.8|13548.7|13547.3|187
1659353100000|2022-08-01 11:25:00|13559.2|13557.8|13563.2|13561.8|13572.7|13571.3|13557.2|13555.8|395
1659353400000|2022-08-01 11:30:00|13563.7|13562.3|13559.2|13557.8|13565.2|13563.8|13557.7|13556.3|147
1659353700000|2022-08-01 11:35:00|13559.7|13558.3|13563.2|13561.8|13563.2|13561.8|13556.7|13555.3|100
1659354000000|2022-08-01 11:40:00|13562.6|13561.2|13563.6|13562.2|13572.6|13571.2|13561.6|13560.2|245
1659354300000|2022-08-01 11:45:00|13564.1|13562.7|13565.6|13564.2|13571.1|13569.7|13563.1|13561.7|225
1659354600000|2022-08-01 11:50:00|13565.1|13563.7|13568.1|13566.7|13569.1|13567.7|13564.1|13562.7|173
1659354900000|2022-08-01 11:55:00|13568.6|13567.2|13565.1|13563.7|13568.6|13567.2|13558.1|13556.7|256
1659355200000|2022-08-01 12:00:00|13564.6|13563.2|13553.1|13551.7|13565.1|13563.7|13553.1|13551.7|184
1659355500000|2022-08-01 12:05:00|13553.6|13552.2|13552.1|13550.7|13553.6|13552.2|13542.1|13540.7|340
1659355800000|2022-08-01 12:10:00|13553.1|13551.7|13554.1|13552.7|13554.6|13553.2|13547.6|13546.2|313
1659356100000|2022-08-01 12:15:00|13553.6|13552.2|13552.1|13550.7|13559.1|13557.7|13550.1|13548.7|116
1659356400000|2022-08-01 12:20:00|13552.6|13551.2|13554.1|13552.7|13558.6|13557.2|13552.1|13550.7|152
1659356700000|2022-08-01 12:25:00|13553.6|13552.2|13555.1|13553.7|13555.6|13554.2|13549.1|13547.7|104
1659357000000|2022-08-01 12:30:00|13555.6|13554.2|13551.1|13549.7|13558.1|13556.7|13547.1|13545.7|189
1659357300000|2022-08-01 12:35:00|13550.6|13549.2|13546.6|13545.2|13551.1|13549.7|13544.1|13542.7|154
1659357600000|2022-08-01 12:40:00|13546.1|13544.7|13543.6|13542.2|13547.6|13546.2|13535.6|13534.2|262
1659357900000|2022-08-01 12:45:00|13543.1|13541.7|13516.6|13515.2|13544.6|13543.2|13513.6|13512.2|436
1659358200000|2022-08-01 12:50:00|13517.1|13515.7|13491.1|13489.7|13524.6|13523.2|13488.6|13487.2|602
1659358500000|2022-08-01 12:55:00|13490.6|13489.2|13490.6|13489.2|13503.1|13501.7|13489.1|13487.7|428
1659358800000|2022-08-01 13:00:00|13491.1|13489.7|13474.6|13473.2|13497.6|13496.2|13463.1|13461.7|574
1659359100000|2022-08-01 13:05:00|13475.1|13473.7|13492.1|13490.7|13493.1|13491.7|13474.1|13472.7|389
1659359400000|2022-08-01 13:10:00|13491.1|13489.7|13497.6|13496.2|13499.1|13497.7|13487.6|13486.2|314
1659359700000|2022-08-01 13:15:00|13498.1|13496.7|13491.6|13490.2|13498.1|13496.7|13490.1|13488.7|172
1659360000000|2022-08-01 13:20:00|13492.1|13490.7|13496.6|13495.2|13498.1|13496.7|13486.1|13484.7|288
1659360300000|2022-08-01 13:25:00|13497.1|13495.7|13492.6|13491.2|13502.1|13500.7|13491.1|13489.7|228
1659360600000|2022-08-01 13:30:00|13493.6|13492.2|13491.1|13489.7|13500.1|13498.7|13467.1|13465.7|665
1659360900000|2022-08-01 13:35:00|13490.6|13489.2|13494.1|13492.7|13500.1|13498.7|13479.1|13477.7|374
1659361200000|2022-08-01 13:40:00|13495.1|13493.7|13505.6|13504.2|13514.1|13512.7|13489.6|13488.2|454
1659361500000|2022-08-01 13:45:00|13505.1|13503.7|13510.6|13509.2|13517.6|13516.2|13495.6|13494.2|283
1659361800000|2022-08-01 13:50:00|13511.1|13509.7|13521.6|13520.2|13528.1|13526.7|13509.6|13508.2|606
1659362100000|2022-08-01 13:55:00|13521.1|13519.7|13509.6|13508.2|13524.1|13522.7|13507.6|13506.2|398
1659362400000|2022-08-01 14:00:00|13510.1|13508.7|13515.1|13513.7|13534.6|13533.2|13500.6|13499.2|711
1659362700000|2022-08-01 14:05:00|13515.6|13514.2|13541.6|13540.2|13564.6|13563.2|13515.1|13513.7|551
1659363000000|2022-08-01 14:10:00|13542.1|13540.7|13533.6|13532.2|13549.1|13547.7|13531.1|13529.7|432
1659363300000|2022-08-01 14:15:00|13534.1|13532.7|13505.6|13504.2|13539.6|13538.2|13505.6|13504.2|458
1659363600000|2022-08-01 14:20:00|13506.1|13504.7|13520.1|13518.7|13524.6|13523.2|13498.1|13496.7|427
1659363900000|2022-08-01 14:25:00|13519.6|13518.2|13498.6|13497.2|13526.1|13524.7|13494.6|13493.2|637
1659364200000|2022-08-01 14:30:00|13499.6|13498.2|13501.6|13500.2|13511.1|13509.7|13497.1|13495.7|354
1659364500000|2022-08-01 14:35:00|13501.1|13499.7|13515.6|13514.2|13516.1|13514.7|13493.6|13492.2|333
1659364800000|2022-08-01 14:40:00|13516.1|13514.7|13528.1|13526.7|13531.1|13529.7|13515.1|13513.7|381
1659365100000|2022-08-01 14:45:00|13527.6|13526.2|13539.1|13537.7|13544.1|13542.7|13526.1|13524.7|365
1659365400000|2022-08-01 14:50:00|13539.6|13538.2|13550.1|13548.7|13557.6|13556.2|13538.6|13537.2|1551
1659365700000|2022-08-01 14:55:00|13549.6|13548.2|13548.6|13547.2|13550.6|13549.2|13537.1|13535.7|408
1659366000000|2022-08-01 15:00:00|13549.1|13547.7|13531.6|13530.2|13551.6|13550.2|13529.1|13527.7|507
1659366300000|2022-08-01 15:05:00|13531.1|13529.7|13503.6|13502.2|13531.6|13530.2|13498.1|13496.7|540
1659366600000|2022-08-01 15:10:00|13504.6|13503.2|13489.6|13488.2|13505.6|13504.2|13486.6|13485.2|503
1659366900000|2022-08-01 15:15:00|13490.1|13488.7|13469.1|13467.7|13490.1|13488.7|13466.6|13465.2|613
1659367200000|2022-08-01 15:20:00|13469.6|13468.2|13500.6|13499.2|13505.1|13503.7|13466.1|13464.7|833
1659367500000|2022-08-01 15:25:00|13501.1|13499.7|13503.6|13502.2|13505.1|13503.7|13493.1|13491.7|975
1659367800000|2022-08-01 15:30:00|13504.3|13501.5|13480.3|13477.5|13505.8|13503|13470.8|13468|1311
1659368100000|2022-08-01 15:35:00|13481.3|13478.5|13485.3|13482.5|13485.8|13483|13478.8|13476|378
1659368400000|2022-08-01 15:40:00|13484.8|13482|13490.8|13488|13491.8|13489|13482.3|13479.5|165
1659368700000|2022-08-01 15:45:00|13491.3|13488.5|13501.8|13499|13502.8|13500|13488.3|13485.5|146
1659369000000|2022-08-01 15:50:00|13501.3|13498.5|13491.3|13488.5|13501.8|13499|13491.3|13488.5|377
1659369300000|2022-08-01 15:55:00|13491.8|13489|13485.3|13482.5|13492.3|13489.5|13483.3|13480.5|115
1659369600000|2022-08-01 16:00:00|13485.8|13483|13476.8|13474|13488.3|13485.5|13473.3|13470.5|101
1659369900000|2022-08-01 16:05:00|13477.3|13474.5|13472.3|13469.5|13480.3|13477.5|13470.3|13467.5|70
1659370200000|2022-08-01 16:10:00|13471.8|13469|13457.8|13455|13478.3|13475.5|13453.8|13451|371
1659370500000|2022-08-01 16:15:00|13458.3|13455.5|13468.8|13466|13471.8|13469|13453.3|13450.5|193
1659370800000|2022-08-01 16:20:00|13468.3|13465.5|13479.8|13477|13484.3|13481.5|13468.3|13465.5|132
1659371100000|2022-08-01 16:25:00|13479.3|13476.5|13479.8|13477|13483.3|13480.5|13477.8|13475|51
1659371400000|2022-08-01 16:30:00|13480.3|13477.5|13479.8|13477|13481.3|13478.5|13470.8|13468|109
1659371700000|2022-08-01 16:35:00|13480.3|13477.5|13471.8|13469|13481.3|13478.5|13469.3|13466.5|66
1659372000000|2022-08-01 16:40:00|13471.3|13468.5|13471.3|13468.5|13475.8|13473|13465.3|13462.5|53
1659372300000|2022-08-01 16:45:00|13472.3|13469.5|13475.3|13472.5|13480.8|13478|13470.8|13468|49
1659372600000|2022-08-01 16:50:00|13475.8|13473|13471.8|13469|13476.8|13474|13471.3|13468.5|81
1659372900000|2022-08-01 16:55:00|13471.3|13468.5|13468.8|13466|13473.3|13470.5|13461.3|13458.5|82
1659373200000|2022-08-01 17:00:00|13469.3|13466.5|13452.8|13450|13470.8|13468|13450.8|13448|116
1659373500000|2022-08-01 17:05:00|13453.3|13450.5|13464.3|13461.5|13467.8|13465|13449.3|13446.5|138
1659373800000|2022-08-01 17:10:00|13464.8|13462|13470.8|13468|13470.8|13468|13457.3|13454.5|80
1659374100000|2022-08-01 17:15:00|13471.3|13468.5|13458.3|13455.5|13475.3|13472.5|13456.8|13454|76
1659374400000|2022-08-01 17:20:00|13458.8|13456|13455.8|13453|13461.3|13458.5|13449.3|13446.5|126
1659374700000|2022-08-01 17:25:00|13455.3|13452.5|13443.3|13440.5|13457.8|13455|13442.8|13440|116
1659375000000|2022-08-01 17:30:00|13443.8|13441|13439.8|13437|13450.8|13448|13438.8|13436|124
1659375300000|2022-08-01 17:35:00|13439.3|13436.5|13441.8|13439|13445.3|13442.5|13435.8|13433|135
1659375600000|2022-08-01 17:40:00|13442.3|13439.5|13440.8|13438|13449.8|13447|13436.3|13433.5|164
1659375900000|2022-08-01 17:45:00|13440.3|13437.5|13442.8|13440|13444.3|13441.5|13427.3|13424.5|231
1659376200000|2022-08-01 17:50:00|13443.3|13440.5|13442.8|13440|13444.8|13442|13431.3|13428.5|125
1659376500000|2022-08-01 17:55:00|13442.3|13439.5|13456.3|13453.5|13459.3|13456.5|13438.3|13435.5|157
1659376800000|2022-08-01 18:00:00|13456.8|13454|13452.8|13450|13457.3|13454.5|13440.3|13437.5|167
1659377100000|2022-08-01 18:05:00|13452.3|13449.5|13460.8|13458|13461.8|13459|13449.3|13446.5|106
1659377400000|2022-08-01 18:10:00|13460.3|13457.5|13467.8|13465|13468.3|13465.5|13454.3|13451.5|115
1659377700000|2022-08-01 18:15:00|13468.3|13465.5|13460.8|13458|13474.8|13472|13457.8|13455|157
1659378000000|2022-08-01 18:20:00|13460.3|13457.5|13466.8|13464|13467.8|13465|13456.3|13453.5|96
1659378300000|2022-08-01 18:25:00|13467.3|13464.5|13463.8|13461|13468.8|13466|13458.3|13455.5|64
1659378600000|2022-08-01 18:30:00|13464.3|13461.5|13469.8|13467|13471.3|13468.5|13463.3|13460.5|77
1659378900000|2022-08-01 18:35:00|13470.3|13467.5|13475.8|13473|13476.3|13473.5|13469.3|13466.5|55
1659379200000|2022-08-01 18:40:00|13475.3|13472.5|13465.8|13463|13478.3|13475.5|13461.8|13459|117
1659379500000|2022-08-01 18:45:00|13466.3|13463.5|13464.3|13461.5|13469.8|13467|13460.3|13457.5|97
1659379800000|2022-08-01 18:50:00|13463.8|13461|13472.3|13469.5|13473.3|13470.5|13457.3|13454.5|79
1659380100000|2022-08-01 18:55:00|13471.8|13469|13482.3|13479.5|13491.8|13489|13468.8|13466|174
1659380400000|2022-08-01 19:00:00|13481.8|13479|13481.3|13478.5|13484.3|13481.5|13473.8|13471|59
1659380700000|2022-08-01 19:05:00|13481.8|13479|13488.8|13486|13490.8|13488|13478.8|13476|64
1659381000000|2022-08-01 19:10:00|13488.3|13485.5|13491.3|13488.5|13491.3|13488.5|13481.8|13479|97
1659381300000|2022-08-01 19:15:00|13491.8|13489|13483.8|13481|13494.3|13491.5|13482.8|13480|83
1659381600000|2022-08-01 19:20:00|13483.3|13480.5|13470.3|13467.5|13484.8|13482|13469.8|13467|102
1659381900000|2022-08-01 19:25:00|13469.8|13467|13463.3|13460.5|13472.3|13469.5|13458.8|13456|106
1659382200000|2022-08-01 19:30:00|13463.8|13461|13473.3|13470.5|13475.3|13472.5|13461.3|13458.5|114
1659382500000|2022-08-01 19:35:00|13472.8|13470|13475.8|13473|13477.8|13475|13469.3|13466.5|66
1659382800000|2022-08-01 19:40:00|13476.3|13473.5|13470.3|13467.5|13484.3|13481.5|13469.3|13466.5|38
1659383100000|2022-08-01 19:45:00|13469.8|13467|13479.8|13477|13484.8|13482|13466.8|13464|110
1659383400000|2022-08-01 19:50:00|13480.3|13477.5|13473.3|13470.5|13488.8|13486|13472.8|13470|223
1659383700000|2022-08-01 19:55:00|13472.8|13470|13487.3|13484.5|13487.8|13485|13462.3|13459.5|296
1659384000000|2022-08-01 20:00:00|13486.8|13484|13491|13484|13497.4|13490.4|13482.9|13475.9|879
1659384300000|2022-08-01 20:05:00|13491.4|13484.4|13488|13481|13494|13487|13487.3|13480.3|0
1659384600000|2022-08-01 20:10:00|13489.4|13482.4|13490.9|13483.9|13493.1|13486.1|13488.7|13481.7|0
1659384900000|2022-08-01 20:15:00|13491.7|13484.7|13484.3|13477.3|13491.7|13484.7|13482|13475|0
1659385200000|2022-08-01 20:20:00|13483.5|13476.5|13484.9|13477.9|13485.7|13478.7|13482.1|13475.1|0
1659385500000|2022-08-01 20:25:00|13485.3|13478.3|13486.4|13479.4|13488.9|13481.9|13485.3|13478.3|0
1659385800000|2022-08-01 20:30:00|13487.1|13480.1|13486.4|13479.4|13487.8|13480.8|13486.3|13479.3|0
1659386100000|2022-08-01 20:35:00|13486.3|13479.3|13488.6|13481.6|13488.7|13481.7|13486.3|13479.3|0
1659386400000|2022-08-01 20:40:00|13489|13482|13488.9|13481.9|13489.7|13482.7|13488.6|13481.6|0
1659386700000|2022-08-01 20:45:00|13489.3|13482.3|13489.3|13482.3|13490.4|13483.4|13488.9|13481.9|0
1659387000000|2022-08-01 20:50:00|13488.9|13481.9|13490|13483|13490|13483|13488.6|13481.6|0
1659387300000|2022-08-01 20:55:00|13490.7|13483.7|13493|13486|13493.2|13486.2|13489.2|13482.2|0
1659387600000|2022-08-01 21:00:00|13492.9|13485.9|13489.9|13482.9|13492.9|13485.9|13489.9|13482.9|0
1659387900000|2022-08-01 21:05:00|13489.8|13482.8|13488.5|13481.5|13490.3|13483.3|13487.9|13480.9|0
1659388200000|2022-08-01 21:10:00|13488.3|13481.3|13487.6|13480.6|13488.9|13481.9|13486.6|13479.6|0
1659388500000|2022-08-01 21:15:00|13487.4|13480.4|13486.4|13479.4|13488.6|13481.6|13485.7|13478.7|0
1659388800000|2022-08-01 21:20:00|13486.5|13479.5|13485.3|13478.3|13487.1|13480.1|13484.8|13477.8|0
1659389100000|2022-08-01 21:25:00|13485.4|13478.4|13485.4|13478.4|13486.6|13479.6|13484.8|13477.8|0
1659389400000|2022-08-01 21:30:00|13485.8|13478.8|13484.2|13477.2|13486.6|13479.6|13484|13477|0
1659389700000|2022-08-01 21:35:00|13484|13477|13483.6|13476.6|13485|13478|13482.7|13475.7|0
1659390000000|2022-08-01 21:40:00|13483.8|13476.8|13485.9|13478.9|13486|13479|13483.8|13476.8|0
1659390300000|2022-08-01 21:45:00|13486|13479|13484.3|13477.3|13486.9|13479.9|13483.6|13476.6|0
1659390600000|2022-08-01 21:50:00|13484.1|13477.1|13485.5|13478.5|13485.9|13478.9|13483.9|13476.9|0
1659390900000|2022-08-01 21:55:00|13485.3|13478.3|13483.1|13476.1|13485.5|13478.5|13483.1|13476.1|0
1659391200000|2022-08-01 22:00:00|13482.4|13475.4|13477.5|13470.5|13487.6|13480.6|13475.6|13468.6|0
1659391500000|2022-08-01 22:05:00|13477.2|13470.2|13472.6|13465.6|13479.8|13472.8|13471.7|13464.7|0
1659391800000|2022-08-01 22:10:00|13473.7|13466.7|13476.2|13469.2|13476.9|13469.9|13472.6|13465.6|0
1659392100000|2022-08-01 22:15:00|13476.9|13469.9|13473.3|13466.3|13479.9|13472.9|13473.3|13466.3|0
1659392400000|2022-08-01 22:20:00|13473.7|13466.7|13472.9|13465.9|13474.2|13467.2|13469.8|13462.8|0
1659392700000|2022-08-01 22:25:00|13472.2|13465.2|13472.1|13465.1|13472.2|13465.2|13469.9|13462.9|0
1659393000000|2022-08-01 22:30:00|13472.8|13465.8|13472.2|13465.2|13477.3|13470.3|13471.4|13464.4|0
1659393300000|2022-08-01 22:35:00|13471.4|13464.4|13476.4|13469.4|13477.1|13470.1|13469.2|13462.2|0
1659393600000|2022-08-01 22:40:00|13476.7|13469.7|13475.4|13468.4|13478.6|13471.6|13473.2|13466.2|0
1659393900000|2022-08-01 22:45:00|13475.7|13468.7|13478.2|13471.2|13479.6|13472.6|13475.7|13468.7|0
1659394200000|2022-08-01 22:50:00|13478.9|13471.9|13478.8|13471.8|13478.9|13471.9|13477.4|13470.4|0
1659394500000|2022-08-01 22:55:00|13479.6|13472.6|13478.1|13471.1|13481.8|13474.8|13478.1|13471.1|0
1659394800000|2022-08-01 23:00:00|13477.7|13470.7|13482.3|13475.3|13485.3|13478.3|13476.1|13469.1|0
1659395100000|2022-08-01 23:05:00|13481.6|13474.6|13484.6|13477.6|13489.2|13482.2|13479.4|13472.4|0
1659395400000|2022-08-01 23:10:00|13483.8|13476.8|13485.4|13478.4|13486.8|13479.8|13483.2|13476.2|0
1659395700000|2022-08-01 23:15:00|13485|13478|13478|13471|13485|13478|13477.3|13470.3|0
1659396000000|2022-08-01 23:20:00|13479.6|13472.6|13480.2|13473.2|13481.6|13474.6|13479.5|13472.5|0
1659396300000|2022-08-01 23:25:00|13479.5|13472.5|13474.2|13467.2|13479.5|13472.5|13474.2|13467.2|0
1659396600000|2022-08-01 23:30:00|13473.8|13466.8|13472.2|13465.2|13473.8|13466.8|13469.2|13462.2|0
1659396900000|2022-08-01 23:35:00|13472.9|13465.9|13474.5|13467.5|13474.5|13467.5|13471.4|13464.4|0
1659397200000|2022-08-01 23:40:00|13475.2|13468.2|13473.7|13466.7|13477.4|13470.4|13471.8|13464.8|0
1659397500000|2022-08-01 23:45:00|13474.4|13467.4|13468.9|13461.9|13476.6|13469.6|13465.9|13458.9|0
1659397800000|2022-08-01 23:50:00|13468.2|13461.2|13468.8|13461.8|13473.3|13466.3|13466.7|13459.7|0
1659398100000|2022-08-01 23:55:00|13469.1|13462.1|13465.8|13458.8|13473.9|13466.9|13465|13458|0
1659398400000|2022-08-02 00:00:00|13467.6|13460.6|13461.9|13454.9|13470.9|13463.9|13461.6|13454.6|0
1659398700000|2022-08-02 00:05:00|13462.2|13455.2|13462.5|13455.5|13463.4|13456.4|13458.6|13451.6|0
1659399000000|2022-08-02 00:10:00|13461.8|13454.8|13465.5|13458.5|13466.9|13459.9|13459.6|13452.6|0
1659399300000|2022-08-02 00:15:00|13464.7|13457.7|13447.4|13442.4|13464.7|13457.7|13438.9|13433.9|89
1659399600000|2022-08-02 00:20:00|13447.9|13442.9|13450.9|13445.9|13451.4|13446.4|13443.9|13438.9|15
1659399900000|2022-08-02 00:25:00|13450.4|13445.4|13450.4|13445.4|13450.9|13445.9|13441.9|13436.9|10
1659400200000|2022-08-02 00:30:00|13449.9|13444.9|13443.4|13438.4|13452.9|13447.9|13442.9|13437.9|14
1659400500000|2022-08-02 00:35:00|13442.9|13437.9|13447.4|13442.4|13448.9|13443.9|13438.9|13433.9|13
1659400800000|2022-08-02 00:40:00|13447.9|13442.9|13447.4|13442.4|13447.9|13442.9|13439.9|13434.9|5
1659401100000|2022-08-02 00:45:00|13446.9|13441.9|13440.9|13435.9|13447.9|13442.9|13439.4|13434.4|6
1659401400000|2022-08-02 00:50:00|13440.4|13435.4|13432.9|13427.9|13440.4|13435.4|13427.9|13422.9|24
1659401700000|2022-08-02 00:55:00|13433.4|13428.4|13428.4|13423.4|13433.4|13428.4|13427.9|13422.9|8
1659402000000|2022-08-02 01:00:00|13427.9|13422.9|13428.9|13423.9|13435.4|13430.4|13424.4|13419.4|34
1659402300000|2022-08-02 01:05:00|13428.4|13423.4|13428.4|13423.4|13430.4|13425.4|13425.4|13420.4|6
1659402600000|2022-08-02 01:10:00|13428.9|13423.9|13424.9|13419.9|13430.4|13425.4|13423.9|13418.9|15
1659402900000|2022-08-02 01:15:00|13425.4|13420.4|13433.4|13428.4|13433.9|13428.9|13422.9|13417.9|13
1659403200000|2022-08-02 01:20:00|13433.9|13428.9|13433.4|13428.4|13437.9|13432.9|13430.4|13425.4|5
1659403500000|2022-08-02 01:25:00|13433.9|13428.9|13426.9|13421.9|13435.9|13430.9|13423.4|13418.4|4
1659403800000|2022-08-02 01:30:00|13427.4|13422.4|13415.4|13410.4|13427.4|13422.4|13414.9|13409.9|26
1659404100000|2022-08-02 01:35:00|13414.9|13409.9|13410.4|13405.4|13420.4|13415.4|13407.4|13402.4|88
1659404400000|2022-08-02 01:40:00|13410.9|13405.9|13411.4|13406.4|13416.4|13411.4|13408.4|13403.4|16
1659404700000|2022-08-02 01:45:00|13410.9|13405.9|13408.9|13403.9|13418.4|13413.4|13406.4|13401.4|17
1659405000000|2022-08-02 01:50:00|13408.4|13403.4|13417.4|13412.4|13422.4|13417.4|13408.4|13403.4|6
1659405300000|2022-08-02 01:55:00|13418.4|13413.4|13418.4|13413.4|13419.4|13414.4|13411.4|13406.4|6
1659405600000|2022-08-02 02:00:00|13418.9|13413.9|13416.9|13411.9|13423.4|13418.4|13409.4|13404.4|5
1659405900000|2022-08-02 02:05:00|13417.4|13412.4|13414.9|13409.9|13422.4|13417.4|13414.4|13409.4|4
1659406200000|2022-08-02 02:10:00|13415.4|13410.4|13411.9|13406.9|13415.4|13410.4|13409.4|13404.4|16
1659406500000|2022-08-02 02:15:00|13412.9|13407.9|13411.4|13406.4|13414.4|13409.4|13408.9|13403.9|9
1659406800000|2022-08-02 02:20:00|13410.9|13405.9|13411.4|13406.4|13412.9|13407.9|13407.4|13402.4|16
1659407100000|2022-08-02 02:25:00|13410.9|13405.9|13410.4|13405.4|13411.4|13406.4|13405.4|13400.4|15
1659407400000|2022-08-02 02:30:00|13409.9|13404.9|13411.4|13406.4|13412.4|13407.4|13407.4|13402.4|6
1659407700000|2022-08-02 02:35:00|13410.9|13405.9|13415.9|13410.9|13416.4|13411.4|13409.9|13404.9|7
1659408000000|2022-08-02 02:40:00|13416.4|13411.4|13412.4|13407.4|13418.9|13413.9|13412.4|13407.4|6
1659408300000|2022-08-02 02:45:00|13412.9|13407.9|13412.4|13407.4|13416.4|13411.4|13410.4|13405.4|7
1659408600000|2022-08-02 02:50:00|13412.9|13407.9|13410.9|13405.9|13413.9|13408.9|13404.9|13399.9|17
1659408900000|2022-08-02 02:55:00|13409.4|13404.4|13433.9|13428.9|13433.9|13428.9|13407.9|13402.9|82
1659409200000|2022-08-02 03:00:00|13433.4|13428.4|13434.9|13429.9|13437.4|13432.4|13431.4|13426.4|65
1659409500000|2022-08-02 03:05:00|13433.9|13428.9|13432.9|13427.9|13434.4|13429.4|13429.4|13424.4|8
1659409800000|2022-08-02 03:10:00|13432.4|13427.4|13434.4|13429.4|13435.9|13430.9|13428.9|13423.9|7
1659410100000|2022-08-02 03:15:00|13433.9|13428.9|13433.4|13428.4|13434.4|13429.4|13429.9|13424.9|5
1659410400000|2022-08-02 03:20:00|13432.9|13427.9|13436.9|13431.9|13436.9|13431.9|13432.9|13427.9|6
1659410700000|2022-08-02 03:25:00|13436.4|13431.4|13435.9|13430.9|13439.9|13434.9|13434.9|13429.9|13
1659411000000|2022-08-02 03:30:00|13435.4|13430.4|13440.4|13435.4|13442.9|13437.9|13432.9|13427.9|14
1659411300000|2022-08-02 03:35:00|13439.9|13434.9|13440.4|13435.4|13441.4|13436.4|13437.4|13432.4|5
1659411600000|2022-08-02 03:40:00|13440.9|13435.9|13437.4|13432.4|13444.4|13439.4|13437.4|13432.4|11
1659411900000|2022-08-02 03:45:00|13437.9|13432.9|13432.4|13427.4|13437.9|13432.9|13430.4|13425.4|1
1659412200000|2022-08-02 03:50:00|13431.9|13426.9|13428.4|13423.4|13432.4|13427.4|13426.4|13421.4|7
1659412500000|2022-08-02 03:55:00|13428.9|13423.9|13425.4|13420.4|13429.4|13424.4|13423.4|13418.4|8
1659412800000|2022-08-02 04:00:00|13424.9|13419.9|13418.9|13413.9|13426.4|13421.4|13417.4|13412.4|13
1659413100000|2022-08-02 04:05:00|13419.4|13414.4|13429.4|13424.4|13432.4|13427.4|13418.9|13413.9|35
1659413400000|2022-08-02 04:10:00|13429.9|13424.9|13428.9|13423.9|13429.9|13424.9|13427.4|13422.4|3
1659413700000|2022-08-02 04:15:00|13428.4|13423.4|13424.4|13419.4|13428.9|13423.9|13424.4|13419.4|8
1659414000000|2022-08-02 04:20:00|13424.9|13419.9|13426.9|13421.9|13426.9|13421.9|13419.4|13414.4|25
1659414300000|2022-08-02 04:25:00|13427.4|13422.4|13427.9|13422.9|13429.4|13424.4|13423.9|13418.9|14
1659414600000|2022-08-02 04:30:00|13427.4|13422.4|13435.4|13430.4|13436.4|13431.4|13425.9|13420.9|19
1659414900000|2022-08-02 04:35:00|13435.9|13430.9|13436.9|13431.9|13436.9|13431.9|13434.4|13429.4|1
1659415200000|2022-08-02 04:40:00|13436.4|13431.4|13436.9|13431.9|13439.9|13434.9|13435.4|13430.4|28
1659415500000|2022-08-02 04:45:00|13437.4|13432.4|13431.9|13426.9|13439.9|13434.9|13430.9|13425.9|21
1659415800000|2022-08-02 04:50:00|13432.4|13427.4|13427.4|13422.4|13432.9|13427.9|13423.9|13418.9|34
1659416100000|2022-08-02 04:55:00|13427.9|13422.9|13435.4|13430.4|13435.4|13430.4|13427.9|13422.9|6
1659416400000|2022-08-02 05:00:00|13434.9|13429.9|13433.9|13428.9|13438.4|13433.4|13432.4|13427.4|10
1659416700000|2022-08-02 05:05:00|13434.4|13429.4|13434.4|13429.4|13442.4|13437.4|13434.4|13429.4|4
1659417000000|2022-08-02 05:10:00|13434.9|13429.9|13441.4|13436.4|13441.4|13436.4|13434.4|13429.4|14
1659417300000|2022-08-02 05:15:00|13440.9|13435.9|13430.4|13425.4|13441.4|13436.4|13428.9|13423.9|4
1659417600000|2022-08-02 05:20:00|13429.9|13424.9|13428.4|13423.4|13432.9|13427.9|13427.4|13422.4|12
1659417900000|2022-08-02 05:25:00|13427.9|13422.9|13403.4|13398.4|13428.9|13423.9|13401.4|13396.4|177
1659418200000|2022-08-02 05:30:00|13402.9|13397.9|13408.4|13403.4|13408.4|13403.4|13400.4|13395.4|33
1659418500000|2022-08-02 05:35:00|13408.9|13403.9|13403.4|13398.4|13409.9|13404.9|13400.4|13395.4|60
1659418800000|2022-08-02 05:40:00|13402.9|13397.9|13404.9|13399.9|13408.9|13403.9|13402.9|13397.9|8
1659419100000|2022-08-02 05:45:00|13405.4|13400.4|13414.9|13409.9|13417.4|13412.4|13404.4|13399.4|10
1659419400000|2022-08-02 05:50:00|13414.4|13409.4|13410.4|13405.4|13414.9|13409.9|13408.9|13403.9|60
1659419700000|2022-08-02 05:55:00|13410.9|13405.9|13406.4|13401.4|13411.4|13406.4|13405.9|13400.9|26
1659420000000|2022-08-02 06:00:00|13405.3|13402.5|13415.3|13412.5|13426.8|13424|13401.3|13398.5|292
1659420300000|2022-08-02 06:05:00|13416.8|13414|13419.8|13417|13424.3|13421.5|13413.8|13411|186
1659420600000|2022-08-02 06:10:00|13416.8|13414|13421.8|13419|13424.8|13422|13415.3|13412.5|218
1659420900000|2022-08-02 06:15:00|13421.3|13418.5|13423.8|13421|13427.8|13425|13420.3|13417.5|74
1659421200000|2022-08-02 06:20:00|13424.3|13421.5|13417.8|13415|13424.8|13422|13412.3|13409.5|144
1659421500000|2022-08-02 06:25:00|13418.3|13415.5|13422.8|13420|13424.8|13422|13412.8|13410|91
1659421800000|2022-08-02 06:30:00|13423.3|13420.5|13414.8|13412|13425.8|13423|13413.3|13410.5|119
1659422100000|2022-08-02 06:35:00|13415.3|13412.5|13415.8|13413|13420.8|13418|13413.3|13410.5|99
1659422400000|2022-08-02 06:40:00|13415.3|13412.5|13418.8|13416|13422.3|13419.5|13412.3|13409.5|83
1659422700000|2022-08-02 06:45:00|13418.3|13415.5|13420.3|13417.5|13423.8|13421|13416.3|13413.5|73
1659423000000|2022-08-02 06:50:00|13419.8|13417|13418.3|13415.5|13421.3|13418.5|13415.8|13413|33
1659423300000|2022-08-02 06:55:00|13417.8|13415|13414.8|13412|13421.8|13419|13412.3|13409.5|215
1659423600000|2022-08-02 07:00:00|13414.1|13412.7|13415.1|13413.7|13432.1|13430.7|13407.6|13406.2|1529
1659423900000|2022-08-02 07:05:00|13414.1|13412.7|13360.1|13358.7|13420.6|13419.2|13350.6|13349.2|1803
1659424200000|2022-08-02 07:10:00|13359.6|13358.2|13370.1|13368.7|13385.1|13383.7|13353.1|13351.7|882
1659424500000|2022-08-02 07:15:00|13370.6|13369.2|13368.1|13366.7|13374.6|13373.2|13350.6|13349.2|622
1659424800000|2022-08-02 07:20:00|13367.6|13366.2|13386.6|13385.2|13387.1|13385.7|13352.1|13350.7|1294
1659425100000|2022-08-02 07:25:00|13387.1|13385.7|13392.1|13390.7|13392.6|13391.2|13377.1|13375.7|473
1659425400000|2022-08-02 07:30:00|13391.6|13390.2|13382.1|13380.7|13393.1|13391.7|13365.1|13363.7|644
1659425700000|2022-08-02 07:35:00|13382.6|13381.2|13399.1|13397.7|13403.1|13401.7|13379.1|13377.7|485
1659426000000|2022-08-02 07:40:00|13398.6|13397.2|13398.1|13396.7|13410.6|13409.2|13394.1|13392.7|680
1659426300000|2022-08-02 07:45:00|13397.6|13396.2|13415.1|13413.7|13424.6|13423.2|13397.6|13396.2|587
1659426600000|2022-08-02 07:50:00|13415.6|13414.2|13411.1|13409.7|13424.1|13422.7|13407.6|13406.2|392
1659426900000|2022-08-02 07:55:00|13411.6|13410.2|13404.1|13402.7|13416.6|13415.2|13402.6|13401.2|224
1659427200000|2022-08-02 08:00:00|13404.6|13403.2|13405.1|13403.7|13419.6|13418.2|13402.6|13401.2|211
1659427500000|2022-08-02 08:05:00|13404.6|13403.2|13403.1|13401.7|13418.1|13416.7|13397.6|13396.2|292
1659427800000|2022-08-02 08:10:00|13404.1|13402.7|13394.6|13393.2|13408.1|13406.7|13391.6|13390.2|344
1659428100000|2022-08-02 08:15:00|13395.1|13393.7|13386.1|13384.7|13398.1|13396.7|13380.6|13379.2|390
1659428400000|2022-08-02 08:20:00|13386.6|13385.2|13409.6|13408.2|13414.1|13412.7|13384.6|13383.2|404
1659428700000|2022-08-02 08:25:00|13410.1|13408.7|13418.1|13416.7|13424.6|13423.2|13407.6|13406.2|222
1659429000000|2022-08-02 08:30:00|13417.6|13416.2|13415.1|13413.7|13421.6|13420.2|13404.6|13403.2|257
1659429300000|2022-08-02 08:35:00|13414.6|13413.2|13392.6|13391.2|13414.6|13413.2|13392.1|13390.7|341
1659429600000|2022-08-02 08:40:00|13392.1|13390.7|13387.1|13385.7|13396.6|13395.2|13382.6|13381.2|255
1659429900000|2022-08-02 08:45:00|13387.6|13386.2|13392.1|13390.7|13393.1|13391.7|13383.1|13381.7|140
1659430200000|2022-08-02 08:50:00|13391.6|13390.2|13396.6|13395.2|13397.6|13396.2|13389.6|13388.2|131
1659430500000|2022-08-02 08:55:00|13396.1|13394.7|13392.1|13390.7|13400.6|13399.2|13390.1|13388.7|203
1659430800000|2022-08-02 09:00:00|13391.6|13390.2|13394.1|13392.7|13397.1|13395.7|13385.6|13384.2|229
1659431100000|2022-08-02 09:05:00|13394.6|13393.2|13391.1|13389.7|13396.6|13395.2|13389.6|13388.2|199
1659431400000|2022-08-02 09:10:00|13391.6|13390.2|13392.6|13391.2|13395.1|13393.7|13382.1|13380.7|207
1659431700000|2022-08-02 09:15:00|13392.1|13390.7|13393.6|13392.2|13398.6|13397.2|13391.1|13389.7|218
1659432000000|2022-08-02 09:20:00|13392.6|13391.2|13387.1|13385.7|13394.1|13392.7|13385.6|13384.2|179
1659432300000|2022-08-02 09:25:00|13386.6|13385.2|13394.6|13393.2|13395.6|13394.2|13380.6|13379.2|248
1659432600000|2022-08-02 09:30:00|13394.1|13392.7|13380.1|13378.7|13396.1|13394.7|13372.1|13370.7|356
1659432900000|2022-08-02 09:35:00|13379.6|13378.2|13384.1|13382.7|13392.1|13390.7|13379.6|13378.2|223
1659433200000|2022-08-02 09:40:00|13383.6|13382.2|13393.6|13392.2|13397.6|13396.2|13383.1|13381.7|257
1659433500000|2022-08-02 09:45:00|13393.1|13391.7|13392.6|13391.2|13396.6|13395.2|13388.1|13386.7|195
1659433800000|2022-08-02 09:50:00|13393.6|13392.2|13377.1|13375.7|13395.1|13393.7|13375.1|13373.7|141
1659434100000|2022-08-02 09:55:00|13377.6|13376.2|13374.4|13373|13379.6|13378.2|13370.1|13368.7|202
1659434400000|2022-08-02 10:00:00|13373.9|13372.5|13374.4|13373|13382.4|13381|13371.9|13370.5|193
1659434700000|2022-08-02 10:05:00|13374.9|13373.5|13373.9|13372.5|13376.4|13375|13364.9|13363.5|316
1659435000000|2022-08-02 10:10:00|13373.4|13372|13372.9|13371.5|13375.4|13374|13367.9|13366.5|162
1659435300000|2022-08-02 10:15:00|13370.9|13369.5|13352.4|13351|13371.9|13370.5|13342.9|13341.5|618
1659435600000|2022-08-02 10:20:00|13351.4|13350|13356.9|13355.5|13360.9|13359.5|13351.4|13350|245
1659435900000|2022-08-02 10:25:00|13357.4|13356|13353.4|13352|13360.9|13359.5|13349.9|13348.5|176
1659436200000|2022-08-02 10:30:00|13352.9|13351.5|13346.9|13345.5|13353.4|13352|13344.9|13343.5|200
1659436500000|2022-08-02 10:35:00|13347.4|13346|13350.4|13349|13351.9|13350.5|13333.9|13332.5|349
1659436800000|2022-08-02 10:40:00|13349.9|13348.5|13358.4|13357|13360.4|13359|13346.9|13345.5|258
1659437100000|2022-08-02 10:45:00|13357.9|13356.5|13338.9|13337.5|13357.9|13356.5|13338.4|13337|305
1659437400000|2022-08-02 10:50:00|13339.4|13338|13340.4|13339|13346.9|13345.5|13337.9|13336.5|315
1659437700000|2022-08-02 10:55:00|13339.9|13338.5|13356.4|13355|13358.4|13357|13337.4|13336|290
1659438000000|2022-08-02 11:00:00|13351.4|13350|13362.4|13361|13367.4|13366|13346.9|13345.5|535
1659438300000|2022-08-02 11:05:00|13362.9|13361.5|13353.9|13352.5|13363.4|13362|13349.9|13348.5|256
1659438600000|2022-08-02 11:10:00|13353.4|13352|13363.9|13362.5|13364.9|13363.5|13348.9|13347.5|169
1659438900000|2022-08-02 11:15:00|13364.4|13363|13365.9|13364.5|13369.4|13368|13362.9|13361.5|170
1659439200000|2022-08-02 11:20:00|13366.9|13365.5|13382.4|13381|13383.4|13382|13366.4|13365|238
1659439500000|2022-08-02 11:25:00|13382.9|13381.5|13388.9|13387.5|13392.4|13391|13382.4|13381|321
1659439800000|2022-08-02 11:30:00|13389.4|13388|13416.4|13415|13422.9|13421.5|13386.9|13385.5|929
1659440100000|2022-08-02 11:35:00|13415.9|13414.5|13405.9|13404.5|13416.4|13415|13404.9|13403.5|271
1659440400000|2022-08-02 11:40:00|13406.4|13405|13397.4|13396|13409.9|13408.5|13396.9|13395.5|362
1659440700000|2022-08-02 11:45:00|13397.9|13396.5|13408.9|13407.5|13409.9|13408.5|13396.4|13395|201
1659441000000|2022-08-02 11:50:00|13408.4|13407|13408.9|13407.5|13413.4|13412|13403.9|13402.5|208
1659441300000|2022-08-02 11:55:00|13409.4|13408|13399.9|13398.5|13412.4|13411|13398.4|13397|128
1659441600000|2022-08-02 12:00:00|13399.4|13398|13402.9|13401.5|13407.9|13406.5|13396.4|13395|186
1659441900000|2022-08-02 12:05:00|13402.4|13401|13402.9|13401.5|13407.9|13406.5|13398.9|13397.5|146
1659442200000|2022-08-02 12:10:00|13403.4|13402|13403.9|13402.5|13410.4|13409|13400.4|13399|281
1659442500000|2022-08-02 12:15:00|13404.4|13403|13395.4|13394|13405.4|13404|13392.9|13391.5|258
1659442800000|2022-08-02 12:20:00|13395.9|13394.5|13403.9|13402.5|13403.9|13402.5|13394.9|13393.5|126
1659443100000|2022-08-02 12:25:00|13403.4|13402|13399.9|13398.5|13405.4|13404|13396.9|13395.5|152
1659443400000|2022-08-02 12:30:00|13399.4|13398|13402.9|13401.5|13408.9|13407.5|13397.9|13396.5|118
1659443700000|2022-08-02 12:35:00|13402.4|13401|13401.9|13400.5|13404.9|13403.5|13396.4|13395|144
1659444000000|2022-08-02 12:40:00|13401.4|13400|13395.4|13394|13403.9|13402.5|13395.4|13394|98
1659444300000|2022-08-02 12:45:00|13395.9|13394.5|13403.4|13402|13407.4|13406|13394.9|13393.5|163
1659444600000|2022-08-02 12:50:00|13403.9|13402.5|13406.9|13405.5|13409.4|13408|13401.9|13400.5|133
1659444900000|2022-08-02 12:55:00|13407.4|13406|13421.9|13420.5|13422.9|13421.5|13406.9|13405.5|253
1659445200000|2022-08-02 13:00:00|13422.4|13421|13433.9|13432.5|13441.4|13440|13421.9|13420.5|664
1659445500000|2022-08-02 13:05:00|13434.4|13433|13453.9|13452.5|13454.4|13453|13433.4|13432|492
1659445800000|2022-08-02 13:10:00|13454.4|13453|13454.9|13453.5|13456.4|13455|13444.9|13443.5|373
1659446100000|2022-08-02 13:15:00|13455.4|13454|13449.9|13448.5|13455.9|13454.5|13442.9|13441.5|277
1659446400000|2022-08-02 13:20:00|13450.4|13449|13451.9|13450.5|13456.9|13455.5|13447.9|13446.5|249
1659446700000|2022-08-02 13:25:00|13452.4|13451|13453.4|13452|13456.9|13455.5|13447.9|13446.5|274
1659447000000|2022-08-02 13:30:00|13451.9|13450.5|13454.4|13453|13468.9|13467.5|13441.9|13440.5|812
1659447300000|2022-08-02 13:35:00|13455.4|13454|13447.4|13446|13458.4|13457|13428.9|13427.5|578
1659447600000|2022-08-02 13:40:00|13447.9|13446.5|13438.9|13437.5|13454.4|13453|13432.4|13431|473
1659447900000|2022-08-02 13:45:00|13438.4|13437|13453.4|13452|13469.4|13468|13435.9|13434.5|515
1659448200000|2022-08-02 13:50:00|13453.9|13452.5|13431.9|13430.5|13465.9|13464.5|13429.9|13428.5|610
1659448500000|2022-08-02 13:55:00|13432.4|13431|13439.4|13438|13452.9|13451.5|13425.4|13424|388
1659448800000|2022-08-02 14:00:00|13438.9|13437.5|13443.9|13442.5|13454.4|13453|13430.9|13429.5|422
1659449100000|2022-08-02 14:05:00|13444.4|13443|13428.9|13427.5|13463.9|13462.5|13428.4|13427|396
1659449400000|2022-08-02 14:10:00|13428.2|13426.8|13435.2|13433.8|13440.7|13439.3|13410.7|13409.3|1238
1659449700000|2022-08-02 14:15:00|13435.7|13434.3|13439.7|13438.3|13445.2|13443.8|13429.7|13428.3|612
1659450000000|2022-08-02 14:20:00|13438.7|13437.3|13430.7|13429.3|13446.7|13445.3|13426.7|13425.3|303
1659450300000|2022-08-02 14:25:00|13430.2|13428.8|13448.7|13447.3|13448.7|13447.3|13425.7|13424.3|438
1659450600000|2022-08-02 14:30:00|13449.7|13448.3|13445.7|13444.3|13459.2|13457.8|13441.7|13440.3|419
1659450900000|2022-08-02 14:35:00|13446.2|13444.8|13443.7|13442.3|13449.7|13448.3|13435.7|13434.3|192
1659451200000|2022-08-02 14:40:00|13444.2|13442.8|13456.2|13454.8|13460.2|13458.8|13440.2|13438.8|356
1659451500000|2022-08-02 14:45:00|13455.7|13454.3|13461.2|13459.8|13461.7|13460.3|13447.2|13445.8|263
1659451800000|2022-08-02 14:50:00|13461.7|13460.3|13479.2|13477.8|13486.2|13484.8|13457.7|13456.3|696
1659452100000|2022-08-02 14:55:00|13478.2|13476.8|13463.7|13462.3|13479.2|13477.8|13460.7|13459.3|503
1659452400000|2022-08-02 15:00:00|13463.2|13461.8|13451.7|13450.3|13465.7|13464.3|13449.7|13448.3|477
1659452700000|2022-08-02 15:05:00|13452.2|13450.8|13444.2|13442.8|13454.7|13453.3|13438.2|13436.8|397
1659453000000|2022-08-02 15:10:00|13443.7|13442.3|13442.7|13441.3|13449.7|13448.3|13438.7|13437.3|312
1659453300000|2022-08-02 15:15:00|13442.2|13440.8|13442.7|13441.3|13452.2|13450.8|13438.7|13437.3|386
1659453600000|2022-08-02 15:20:00|13442.2|13440.8|13443.2|13441.8|13446.2|13444.8|13438.2|13436.8|445
1659453900000|2022-08-02 15:25:00|13442.7|13441.3|13457.2|13455.8|13457.7|13456.3|13439.7|13438.3|817
1659454200000|2022-08-02 15:30:00|13457.9|13455.1|13447.4|13444.6|13459.4|13456.6|13435.9|13433.1|1603
1659454500000|2022-08-02 15:35:00|13445.9|13443.1|13454.9|13452.1|13462.4|13459.6|13444.9|13442.1|513
1659454800000|2022-08-02 15:40:00|13454.4|13451.6|13462.4|13459.6|13465.4|13462.6|13450.4|13447.6|283
1659455100000|2022-08-02 15:45:00|13461.9|13459.1|13460.9|13458.1|13462.9|13460.1|13454.4|13451.6|102
1659455400000|2022-08-02 15:50:00|13460.4|13457.6|13453.9|13451.1|13460.9|13458.1|13452.4|13449.6|137
1659455700000|2022-08-02 15:55:00|13454.4|13451.6|13450.9|13448.1|13457.9|13455.1|13447.9|13445.1|142
1659456000000|2022-08-02 16:00:00|13450.4|13447.6|13463.9|13461.1|13466.4|13463.6|13449.4|13446.6|203
1659456300000|2022-08-02 16:05:00|13463.4|13460.6|13465.4|13462.6|13466.9|13464.1|13460.9|13458.1|63
1659456600000|2022-08-02 16:10:00|13464.9|13462.1|13477.9|13475.1|13480.9|13478.1|13462.9|13460.1|217
1659456900000|2022-08-02 16:15:00|13478.4|13475.6|13496.9|13494.1|13504.9|13502.1|13477.9|13475.1|707
1659457200000|2022-08-02 16:20:00|13497.4|13494.6|13506.9|13504.1|13508.9|13506.1|13494.9|13492.1|261
1659457500000|2022-08-02 16:25:00|13507.4|13504.6|13507.9|13505.1|13509.9|13507.1|13504.9|13502.1|139
1659457800000|2022-08-02 16:30:00|13508.4|13505.6|13502.9|13500.1|13509.9|13507.1|13498.9|13496.1|149
1659458100000|2022-08-02 16:35:00|13503.4|13500.6|13506.4|13503.6|13507.4|13504.6|13497.4|13494.6|139
1659458400000|2022-08-02 16:40:00|13505.9|13503.1|13506.9|13504.1|13507.9|13505.1|13502.4|13499.6|108
1659458700000|2022-08-02 16:45:00|13507.4|13504.6|13506.9|13504.1|13507.9|13505.1|13502.9|13500.1|69
1659459000000|2022-08-02 16:50:00|13506.4|13503.6|13507.9|13505.1|13508.9|13506.1|13501.9|13499.1|78
1659459300000|2022-08-02 16:55:00|13508.4|13505.6|13505.4|13502.6|13510.4|13507.6|13503.9|13501.1|66
1659459600000|2022-08-02 17:00:00|13504.9|13502.1|13496.9|13494.1|13505.4|13502.6|13492.9|13490.1|106
1659459900000|2022-08-02 17:05:00|13497.4|13494.6|13493.9|13491.1|13498.9|13496.1|13487.9|13485.1|76
1659460200000|2022-08-02 17:10:00|13494.4|13491.6|13491.9|13489.1|13498.4|13495.6|13489.9|13487.1|77
1659460500000|2022-08-02 17:15:00|13492.4|13489.6|13491.9|13489.1|13496.9|13494.1|13491.4|13488.6|90
1659460800000|2022-08-02 17:20:00|13492.4|13489.6|13479.4|13476.6|13493.9|13491.1|13478.9|13476.1|106
1659461100000|2022-08-02 17:25:00|13478.9|13476.1|13460.9|13458.1|13481.4|13478.6|13457.9|13455.1|224
1659461400000|2022-08-02 17:30:00|13460.4|13457.6|13442.9|13440.1|13460.9|13458.1|13442.9|13440.1|251
1659461700000|2022-08-02 17:35:00|13442.4|13439.6|13434.4|13431.6|13442.9|13440.1|13425.9|13423.1|620
1659462000000|2022-08-02 17:40:00|13434.9|13432.1|13435.4|13432.6|13437.9|13435.1|13426.9|13424.1|164
1659462300000|2022-08-02 17:45:00|13435.9|13433.1|13426.9|13424.1|13438.9|13436.1|13425.4|13422.6|187
1659462600000|2022-08-02 17:50:00|13426.4|13423.6|13433.4|13430.6|13434.4|13431.6|13420.9|13418.1|149
1659462900000|2022-08-02 17:55:00|13432.9|13430.1|13432.4|13429.6|13434.4|13431.6|13426.4|13423.6|118
1659463200000|2022-08-02 18:00:00|13432.9|13430.1|13432.4|13429.6|13436.9|13434.1|13424.9|13422.1|81
1659463500000|2022-08-02 18:05:00|13432.9|13430.1|13452.9|13450.1|13453.9|13451.1|13430.9|13428.1|225
1659463800000|2022-08-02 18:10:00|13453.4|13450.6|13450.4|13447.6|13453.9|13451.1|13445.9|13443.1|114
1659464100000|2022-08-02 18:15:00|13450.9|13448.1|13445.4|13442.6|13450.9|13448.1|13440.4|13437.6|99
1659464400000|2022-08-02 18:20:00|13444.9|13442.1|13453.9|13451.1|13459.9|13457.1|13441.9|13439.1|100
1659464700000|2022-08-02 18:25:00|13454.4|13451.6|13453.4|13450.6|13457.4|13454.6|13448.9|13446.1|58
1659465000000|2022-08-02 18:30:00|13453.9|13451.1|13464.9|13462.1|13469.9|13467.1|13452.4|13449.6|185
1659465300000|2022-08-02 18:35:00|13465.4|13462.6|13455.9|13453.1|13465.9|13463.1|13453.9|13451.1|69
1659465600000|2022-08-02 18:40:00|13456.4|13453.6|13461.4|13458.6|13464.4|13461.6|13455.4|13452.6|28
1659465900000|2022-08-02 18:45:00|13461.9|13459.1|13459.4|13456.6|13461.9|13459.1|13445.4|13442.6|64
1659466200000|2022-08-02 18:50:00|13459.9|13457.1|13449.9|13447.1|13465.4|13462.6|13444.4|13441.6|107
1659466500000|2022-08-02 18:55:00|13449.4|13446.6|13445.4|13442.6|13453.4|13450.6|13442.9|13440.1|63
1659466800000|2022-08-02 19:00:00|13445.9|13443.1|13446.4|13443.6|13450.9|13448.1|13442.4|13439.6|58
1659467100000|2022-08-02 19:05:00|13445.9|13443.1|13436.4|13433.6|13446.4|13443.6|13433.9|13431.1|106
1659467400000|2022-08-02 19:10:00|13435.4|13432.6|13440.9|13438.1|13441.4|13438.6|13429.4|13426.6|40
1659467700000|2022-08-02 19:15:00|13440.4|13437.6|13423.4|13420.6|13442.9|13440.1|13419.9|13417.1|151
1659468000000|2022-08-02 19:20:00|13422.9|13420.1|13422.9|13420.1|13429.4|13426.6|13416.9|13414.1|155
1659468300000|2022-08-02 19:25:00|13422.4|13419.6|13443.4|13440.6|13444.9|13442.1|13421.9|13419.1|95
1659468600000|2022-08-02 19:30:00|13442.9|13440.1|13444.9|13442.1|13444.9|13442.1|13433.9|13431.1|80
1659468900000|2022-08-02 19:35:00|13443.9|13441.1|13441.9|13439.1|13453.9|13451.1|13438.9|13436.1|207
1659469200000|2022-08-02 19:40:00|13441.4|13438.6|13443.4|13440.6|13443.9|13441.1|13433.9|13431.1|42
1659469500000|2022-08-02 19:45:00|13441.4|13438.6|13431.9|13429.1|13443.4|13440.6|13430.4|13427.6|100
1659469800000|2022-08-02 19:50:00|13432.4|13429.6|13431.4|13428.6|13439.9|13437.1|13429.4|13426.6|310
1659470100000|2022-08-02 19:55:00|13431.9|13429.1|13420.9|13418.1|13434.4|13431.6|13418.4|13415.6|324
1659470400000|2022-08-02 20:00:00|13425|13418|13428.8|13421.8|13433.9|13426.9|13424.2|13417.2|7
1659470700000|2022-08-02 20:05:00|13429.6|13422.6|13425.2|13418.2|13430.3|13423.3|13415.4|13408.4|0
1659471000000|2022-08-02 20:10:00|13425.9|13418.9|13427.9|13420.9|13428.2|13421.2|13419.6|13412.6|0
1659471300000|2022-08-02 20:15:00|13427.1|13420.1|13421.7|13414.7|13428.7|13421.7|13421.7|13414.7|0
1659471600000|2022-08-02 20:20:00|13422.4|13415.4|13422.7|13415.7|13425.1|13418.1|13419.5|13412.5|0
1659471900000|2022-08-02 20:25:00|13423.4|13416.4|13421|13414|13424.8|13417.8|13419.5|13412.5|0
1659472200000|2022-08-02 20:30:00|13421.1|13414.1|13424.3|13417.3|13425.7|13418.7|13421.1|13414.1|0
1659472500000|2022-08-02 20:35:00|13424.6|13417.6|13424.4|13417.4|13425.9|13418.9|13423.5|13416.5|0
1659472800000|2022-08-02 20:40:00|13425.2|13418.2|13431.2|13424.2|13433.7|13426.7|13423.7|13416.7|0
1659473100000|2022-08-02 20:45:00|13431.9|13424.9|13437.3|13430.3|13438.7|13431.7|13431.1|13424.1|0
1659473400000|2022-08-02 20:50:00|13437.6|13430.6|13438.1|13431.1|13438.5|13431.5|13435.8|13428.8|0
1659473700000|2022-08-02 20:55:00|13438.4|13431.4|13441.2|13434.2|13443|13436|13435.7|13428.7|0
1659474000000|2022-08-02 21:00:00|13440.6|13433.6|13438.5|13431.5|13440.6|13433.6|13438.3|13431.3|0
1659474300000|2022-08-02 21:05:00|13438.6|13431.6|13439.6|13432.6|13439.9|13432.9|13438.6|13431.6|0
1659474600000|2022-08-02 21:10:00|13439.4|13432.4|13440.5|13433.5|13440.5|13433.5|13439.4|13432.4|0
1659474900000|2022-08-02 21:15:00|13440.4|13433.4|13440.5|13433.5|13441|13434|13439.7|13432.7|0
1659475200000|2022-08-02 21:20:00|13441|13434|13441|13434|13441.8|13434.8|13440.5|13433.5|0
1659475500000|2022-08-02 21:25:00|13440.8|13433.8|13439.7|13432.7|13440.8|13433.8|13438.6|13431.6|0
1659475800000|2022-08-02 21:30:00|13439.5|13432.5|13439.3|13432.3|13439.9|13432.9|13438.9|13431.9|0
1659476100000|2022-08-02 21:35:00|13439.4|13432.4|13439.3|13432.3|13439.5|13432.5|13438.3|13431.3|0
1659476400000|2022-08-02 21:40:00|13439.4|13432.4|13439.7|13432.7|13440.6|13433.6|13439.1|13432.1|0
1659476700000|2022-08-02 21:45:00|13439.4|13432.4|13439.7|13432.7|13439.7|13432.7|13438.6|13431.6|0
1659477000000|2022-08-02 21:50:00|13439.6|13432.6|13439.4|13432.4|13440.5|13433.5|13438.4|13431.4|0
1659477300000|2022-08-02 21:55:00|13439.2|13432.2|13440.1|13433.1|13440.6|13433.6|13438.4|13431.4|0
1659477600000|2022-08-02 22:00:00|13441.1|13434.1|13443.3|13436.3|13450.8|13443.8|13441.1|13434.1|0
1659477900000|2022-08-02 22:05:00|13444.1|13437.1|13453.2|13446.2|13453.9|13446.9|13442.6|13435.6|0
1659478200000|2022-08-02 22:10:00|13453.9|13446.9|13445.2|13438.2|13454.6|13447.6|13444.5|13437.5|0
1659478500000|2022-08-02 22:15:00|13446|13439|13446.2|13439.2|13448.7|13441.7|13445.2|13438.2|0
1659478800000|2022-08-02 22:20:00|13445.8|13438.8|13438.7|13431.7|13448.4|13441.4|13438.7|13431.7|0
1659479100000|2022-08-02 22:25:00|13438|13431|13441.6|13434.6|13444.6|13437.6|13437.9|13430.9|0
1659479400000|2022-08-02 22:30:00|13442|13435|13447.5|13440.5|13448.6|13441.6|13442|13435|0
1659479700000|2022-08-02 22:35:00|13448.2|13441.2|13453.4|13446.4|13457.1|13450.1|13448.2|13441.2|0
1659480000000|2022-08-02 22:40:00|13453|13446|13454.1|13447.1|13454.9|13447.9|13452.5|13445.5|0
1659480300000|2022-08-02 22:45:00|13452.1|13445.1|13447.4|13440.4|13453.6|13446.6|13444.7|13437.7|0
1659480600000|2022-08-02 22:50:00|13447.6|13440.6|13449|13442|13450.6|13443.6|13446.8|13439.8|0
1659480900000|2022-08-02 22:55:00|13449.8|13442.8|13441.6|13434.6|13449.8|13442.8|13440.8|13433.8|0
1659481200000|2022-08-02 23:00:00|13440.8|13433.8|13440.7|13433.7|13441.4|13434.4|13437.4|13430.4|0
1659481500000|2022-08-02 23:05:00|13441.4|13434.4|13443|13436|13443.7|13436.7|13439.2|13432.2|0
1659481800000|2022-08-02 23:10:00|13443.3|13436.3|13442.2|13435.2|13446.7|13439.7|13441.4|13434.4|0
1659482100000|2022-08-02 23:15:00|13442.9|13435.9|13444.4|13437.4|13444.4|13437.4|13439.9|13432.9|0
1659482400000|2022-08-02 23:20:00|13444|13437|13440.6|13433.6|13444.4|13437.4|13439.9|13432.9|0
1659482700000|2022-08-02 23:25:00|13441.4|13434.4|13444.6|13437.6|13444.6|13437.6|13441|13434|0
1659483000000|2022-08-02 23:30:00|13444.7|13437.7|13440.7|13433.7|13445.4|13438.4|13438.1|13431.1|0
1659483300000|2022-08-02 23:35:00|13440.3|13433.3|13431.1|13424.1|13441.8|13434.8|13429.4|13422.4|0
1659483600000|2022-08-02 23:40:00|13430.4|13423.4|13432.5|13425.5|13432.6|13425.6|13428.9|13421.9|0
1659483900000|2022-08-02 23:45:00|13431.8|13424.8|13429|13422|13432.7|13425.7|13428.3|13421.3|0
1659484200000|2022-08-02 23:50:00|13428.3|13421.3|13425.7|13418.7|13431.2|13424.2|13423.4|13416.4|0
1659484500000|2022-08-02 23:55:00|13424.9|13417.9|13425.5|13418.5|13426.4|13419.4|13422.9|13415.9|0
1659484800000|2022-08-03 00:00:00|13424|13417|13418.5|13411.5|13425.6|13418.6|13414.8|13407.8|0
1659485100000|2022-08-03 00:05:00|13418.8|13411.8|13422.7|13415.7|13428.6|13421.6|13415.6|13408.6|0
1659485400000|2022-08-03 00:10:00|13423.5|13416.5|13417.9|13410.9|13423.5|13416.5|13410.7|13403.7|0
1659485700000|2022-08-03 00:15:00|13418.6|13411.6|13422|13417|13428.5|13423.5|13400.5|13395.5|81
1659486000000|2022-08-03 00:20:00|13422.5|13417.5|13410.5|13405.5|13425.5|13420.5|13402|13397|13
1659486300000|2022-08-03 00:25:00|13410|13405|13403.5|13398.5|13410.5|13405.5|13398.5|13393.5|17
1659486600000|2022-08-03 00:30:00|13403|13398|13403.5|13398.5|13408|13403|13400|13395|11
1659486900000|2022-08-03 00:35:00|13404|13399|13407|13402|13409|13404|13403|13398|2
1659487200000|2022-08-03 00:40:00|13406|13401|13386.5|13381.5|13406|13401|13386|13381|20
1659487500000|2022-08-03 00:45:00|13387|13382|13397|13392|13399.5|13394.5|13386.5|13381.5|18
1659487800000|2022-08-03 00:50:00|13398.5|13393.5|13403.5|13398.5|13404.5|13399.5|13397|13392|3
1659488100000|2022-08-03 00:55:00|13403|13398|13410|13405|13410.5|13405.5|13400|13395|5
1659488400000|2022-08-03 01:00:00|13410.5|13405.5|13411.5|13406.5|13414.5|13409.5|13408.5|13403.5|2
1659488700000|2022-08-03 01:05:00|13411|13406|13414|13409|13414.5|13409.5|13409.5|13404.5|10
1659489000000|2022-08-03 01:10:00|13414.5|13409.5|13415|13410|13418.5|13413.5|13411.5|13406.5|4
1659489300000|2022-08-03 01:15:00|13416|13411|13422|13417|13423.5|13418.5|13415.5|13410.5|25
1659489600000|2022-08-03 01:20:00|13421.5|13416.5|13417.5|13412.5|13422.5|13417.5|13417.5|13412.5|4
1659489900000|2022-08-03 01:25:00|13417|13412|13417.5|13412.5|13419.5|13414.5|13413|13408|5
1659490200000|2022-08-03 01:30:00|13418|13413|13426.5|13421.5|13429.5|13424.5|13413.5|13408.5|15
1659490500000|2022-08-03 01:35:00|13427|13422|13422|13417|13427.5|13422.5|13418|13413|5
1659490800000|2022-08-03 01:40:00|13421.5|13416.5|13430|13425|13430.5|13425.5|13419|13414|5
1659491100000|2022-08-03 01:45:00|13429.5|13424.5|13426.5|13421.5|13432.5|13427.5|13422|13417|8
1659491400000|2022-08-03 01:50:00|13427|13422|13429.5|13424.5|13436.5|13431.5|13426.5|13421.5|11
1659491700000|2022-08-03 01:55:00|13429|13424|13430.5|13425.5|13431|13426|13428.5|13423.5|3
1659492000000|2022-08-03 02:00:00|13431|13426|13436.5|13431.5|13442.5|13437.5|13429.5|13424.5|11
1659492300000|2022-08-03 02:05:00|13437|13432|13435.5|13430.5|13439.5|13434.5|13433.5|13428.5|2
1659492600000|2022-08-03 02:10:00|13435|13430|13434|13429|13435.5|13430.5|13430.5|13425.5|2
1659492900000|2022-08-03 02:15:00|13433.5|13428.5|13430|13425|13434|13429|13428.5|13423.5|1
1659493200000|2022-08-03 02:20:00|13430.5|13425.5|13423.5|13418.5|13431.5|13426.5|13423|13418|2
1659493500000|2022-08-03 02:25:00|13424|13419|13430|13425|13430.5|13425.5|13421.5|13416.5|19
1659493800000|2022-08-03 02:30:00|13430.5|13425.5|13427.5|13422.5|13435|13430|13423.5|13418.5|27
1659494100000|2022-08-03 02:35:00|13428|13423|13430|13425|13431|13426|13427|13422|3
1659494400000|2022-08-03 02:40:00|13430.5|13425.5|13427|13422|13432.5|13427.5|13426|13421|3
1659494700000|2022-08-03 02:45:00|13427.5|13422.5|13426|13421|13429|13424|13424.5|13419.5|3
1659495000000|2022-08-03 02:50:00|13425.5|13420.5|13424.5|13419.5|13425.5|13420.5|13421.5|13416.5|3
1659495300000|2022-08-03 02:55:00|13425|13420|13430|13425|13431|13426|13425|13420|3
1659495600000|2022-08-03 03:00:00|13431|13426|13431|13426|13433|13428|13427|13422|7
1659495900000|2022-08-03 03:05:00|13431.5|13426.5|13427.5|13422.5|13432|13427|13425.5|13420.5|10
1659496200000|2022-08-03 03:10:00|13428|13423|13428|13423|13430.5|13425.5|13427|13422|2
1659496500000|2022-08-03 03:15:00|13428.5|13423.5|13428|13423|13432|13427|13428|13423|2
1659496800000|2022-08-03 03:20:00|13427.5|13422.5|13430|13425|13431.5|13426.5|13425|13420|4
1659497100000|2022-08-03 03:25:00|13430.5|13425.5|13428.5|13423.5|13432|13427|13428.5|13423.5|2
1659497400000|2022-08-03 03:30:00|13428|13423|13421.5|13416.5|13428|13423|13419.5|13414.5|4
1659497700000|2022-08-03 03:35:00|13422|13417|13423|13418|13423.5|13418.5|13419.5|13414.5|6
1659498000000|2022-08-03 03:40:00|13423.5|13418.5|13424.5|13419.5|13426|13421|13422.5|13417.5|1
1659498300000|2022-08-03 03:45:00|13424|13419|13426.5|13421.5|13427.5|13422.5|13422.5|13417.5|1
1659498600000|2022-08-03 03:50:00|13427|13422|13422.5|13417.5|13428|13423|13422|13417|4
1659498900000|2022-08-03 03:55:00|13422|13417|13422.5|13417.5|13423.5|13418.5|13420|13415|2
1659499200000|2022-08-03 04:00:00|13422|13417|13426.5|13421.5|13428.5|13423.5|13419|13414|3
1659499500000|2022-08-03 04:05:00|13426|13421|13434.5|13429.5|13439|13434|13425.5|13420.5|11
1659499800000|2022-08-03 04:10:00|13435|13430|13431|13426|13435|13430|13430|13425|5
1659500100000|2022-08-03 04:15:00|13430.5|13425.5|13434.5|13429.5|13434.5|13429.5|13430.5|13425.5|6
1659500400000|2022-08-03 04:20:00|13435.5|13430.5|13444|13439|13444.5|13439.5|13435.5|13430.5|47
1659500700000|2022-08-03 04:25:00|13443.5|13438.5|13443.5|13438.5|13443.5|13438.5|13440|13435|6
1659501000000|2022-08-03 04:30:00|13444|13439|13442|13437|13445|13440|13438.5|13433.5|10
1659501300000|2022-08-03 04:35:00|13441.5|13436.5|13446.5|13441.5|13446.5|13441.5|13439|13434|5
1659501600000|2022-08-03 04:40:00|13446|13441|13442|13437|13446|13441|13440|13435|3
1659501900000|2022-08-03 04:45:00|13442.5|13437.5|13442.5|13437.5|13444.5|13439.5|13442|13437|4
1659502200000|2022-08-03 04:50:00|13443|13438|13438.5|13433.5|13444.5|13439.5|13434|13429|6
1659502500000|2022-08-03 04:55:00|13438|13433|13439|13434|13441|13436|13437|13432|5
1659502800000|2022-08-03 05:00:00|13438.5|13433.5|13442|13437|13444|13439|13438.5|13433.5|2
1659503100000|2022-08-03 05:05:00|13441.5|13436.5|13446|13441|13447|13442|13440|13435|6
1659503400000|2022-08-03 05:10:00|13445.5|13440.5|13451|13446|13451|13446|13442|13437|14
1659503700000|2022-08-03 05:15:00|13450.5|13445.5|13446.5|13441.5|13451|13446|13446.5|13441.5|14
1659504000000|2022-08-03 05:20:00|13446|13441|13453|13448|13454|13449|13446|13441|25
1659504300000|2022-08-03 05:25:00|13453.5|13448.5|13455|13450|13459|13454|13452.5|13447.5|31
1659504600000|2022-08-03 05:30:00|13454.5|13449.5|13467|13462|13468.5|13463.5|13454|13449|135
1659504900000|2022-08-03 05:35:00|13466.5|13461.5|13465.5|13460.5|13468|13463|13462|13457|12
1659505200000|2022-08-03 05:40:00|13465|13460|13465.5|13460.5|13471|13466|13462.5|13457.5|22
1659505500000|2022-08-03 05:45:00|13465|13460|13458|13453|13465|13460|13457.5|13452.5|23
1659505800000|2022-08-03 05:50:00|13457.5|13452.5|13459|13454|13464|13459|13455.5|13450.5|50
1659506100000|2022-08-03 05:55:00|13461.5|13456.5|13462.5|13457.5|13466.5|13461.5|13456|13451|64
1659506400000|2022-08-03 06:00:00|13461.4|13458.6|13454.9|13452.1|13468.4|13465.6|13450.4|13447.6|202
1659506700000|2022-08-03 06:05:00|13453.9|13451.1|13470.9|13468.1|13477.9|13475.1|13453.9|13451.1|153
1659507000000|2022-08-03 06:10:00|13471.9|13469.1|13466.4|13463.6|13471.9|13469.1|13463.4|13460.6|148
1659507300000|2022-08-03 06:15:00|13465.9|13463.1|13460.9|13458.1|13469.4|13466.6|13460.9|13458.1|96
1659507600000|2022-08-03 06:20:00|13460.4|13457.6|13456.9|13454.1|13460.4|13457.6|13454.4|13451.6|87
1659507900000|2022-08-03 06:25:00|13456.4|13453.6|13457.9|13455.1|13463.4|13460.6|13453.4|13450.6|84
1659508200000|2022-08-03 06:30:00|13457.4|13454.6|13454.4|13451.6|13459.4|13456.6|13450.4|13447.6|94
1659508500000|2022-08-03 06:35:00|13454.9|13452.1|13459.9|13457.1|13462.4|13459.6|13451.9|13449.1|156
1659508800000|2022-08-03 06:40:00|13461.4|13458.6|13449.9|13447.1|13462.4|13459.6|13449.4|13446.6|93
1659509100000|2022-08-03 06:45:00|13450.4|13447.6|13440.9|13438.1|13452.4|13449.6|13439.4|13436.6|116
1659509400000|2022-08-03 06:50:00|13441.4|13438.6|13448.4|13445.6|13448.9|13446.1|13438.9|13436.1|121
1659509700000|2022-08-03 06:55:00|13448.9|13446.1|13446.9|13444.1|13451.4|13448.6|13442.4|13439.6|154
1659510000000|2022-08-03 07:00:00|13446.2|13444.8|13392.2|13390.8|13447.7|13446.3|13385.7|13384.3|2183
1659510300000|2022-08-03 07:05:00|13392.7|13391.3|13404.7|13403.3|13417.2|13415.8|13389.7|13388.3|889
1659510600000|2022-08-03 07:10:00|13404.2|13402.8|13396.7|13395.3|13419.2|13417.8|13387.2|13385.8|677
1659510900000|2022-08-03 07:15:00|13397.2|13395.8|13423.2|13421.8|13431.7|13430.3|13390.7|13389.3|525
1659511200000|2022-08-03 07:20:00|13423.7|13422.3|13431.2|13429.8|13440.2|13438.8|13420.7|13419.3|474
1659511500000|2022-08-03 07:25:00|13431.7|13430.3|13427.2|13425.8|13439.2|13437.8|13422.2|13420.8|437
1659511800000|2022-08-03 07:30:00|13427.7|13426.3|13419.7|13418.3|13440.7|13439.3|13416.7|13415.3|474
1659512100000|2022-08-03 07:35:00|13420.2|13418.8|13418.7|13417.3|13428.7|13427.3|13412.7|13411.3|354
1659512400000|2022-08-03 07:40:00|13419.3|13417.9|13419.8|13418.4|13425.8|13424.4|13412.3|13410.9|281
1659512700000|2022-08-03 07:45:00|13420.3|13418.9|13410.3|13408.9|13420.8|13419.4|13404.8|13403.4|388
1659513000000|2022-08-03 07:50:00|13409.8|13408.4|13420.3|13418.9|13422.8|13421.4|13409.8|13408.4|292
1659513300000|2022-08-03 07:55:00|13420.8|13419.4|13411.3|13409.9|13423.3|13421.9|13403.8|13402.4|336
1659513600000|2022-08-03 08:00:00|13411.8|13410.4|13416.3|13414.9|13420.3|13418.9|13407.3|13405.9|257
1659513900000|2022-08-03 08:05:00|13416.8|13415.4|13409.3|13407.9|13417.3|13415.9|13398.8|13397.4|438
1659514200000|2022-08-03 08:10:00|13408.8|13407.4|13415.3|13413.9|13418.3|13416.9|13406.3|13404.9|207
1659514500000|2022-08-03 08:15:00|13414.8|13413.4|13431.3|13429.9|13431.8|13430.4|13413.8|13412.4|355
1659514800000|2022-08-03 08:20:00|13431.8|13430.4|13447.3|13445.9|13449.3|13447.9|13431.3|13429.9|294
1659515100000|2022-08-03 08:25:00|13446.8|13445.4|13446.3|13444.9|13455.3|13453.9|13445.3|13443.9|301
1659515400000|2022-08-03 08:30:00|13446.8|13445.4|13457.3|13455.9|13461.3|13459.9|13446.8|13445.4|336
1659515700000|2022-08-03 08:35:00|13456.8|13455.4|13453.3|13451.9|13457.3|13455.9|13446.8|13445.4|197
1659516000000|2022-08-03 08:40:00|13452.3|13450.9|13451.3|13449.9|13454.8|13453.4|13442.3|13440.9|285
1659516300000|2022-08-03 08:45:00|13450.8|13449.4|13454.8|13453.4|13459.8|13458.4|13450.8|13449.4|207
1659516600000|2022-08-03 08:50:00|13455.3|13453.9|13453.8|13452.4|13456.8|13455.4|13445.8|13444.4|174
1659516900000|2022-08-03 08:55:00|13454.3|13452.9|13448.3|13446.9|13454.3|13452.9|13447.8|13446.4|100
1659517200000|2022-08-03 09:00:00|13447.8|13446.4|13453.8|13452.4|13455.3|13453.9|13442.8|13441.4|179
1659517500000|2022-08-03 09:05:00|13454.3|13452.9|13466.8|13465.4|13472.3|13470.9|13451.3|13449.9|376
1659517800000|2022-08-03 09:10:00|13466.3|13464.9|13483.3|13481.9|13490.8|13489.4|13464.3|13462.9|504
1659518100000|2022-08-03 09:15:00|13483.8|13482.4|13486.3|13484.9|13495.3|13493.9|13481.8|13480.4|323
1659518400000|2022-08-03 09:20:00|13485.8|13484.4|13488.8|13487.4|13490.8|13489.4|13483.3|13481.9|205
1659518700000|2022-08-03 09:25:00|13488.3|13486.9|13478.8|13477.4|13488.8|13487.4|13477.8|13476.4|347
1659519000000|2022-08-03 09:30:00|13478.3|13476.9|13484.8|13483.4|13486.3|13484.9|13475.8|13474.4|128
1659519300000|2022-08-03 09:35:00|13484.3|13482.9|13489.8|13488.4|13494.3|13492.9|13479.8|13478.4|284
1659519600000|2022-08-03 09:40:00|13489.3|13487.9|13475.8|13474.4|13491.3|13489.9|13473.8|13472.4|202
1659519900000|2022-08-03 09:45:00|13476.3|13474.9|13476.8|13475.4|13480.3|13478.9|13473.3|13471.9|158
1659520200000|2022-08-03 09:50:00|13477.3|13475.9|13478.8|13477.4|13481.8|13480.4|13474.8|13473.4|106
1659520500000|2022-08-03 09:55:00|13479.3|13477.9|13479.3|13477.9|13483.3|13481.9|13475.8|13474.4|176
1659520800000|2022-08-03 10:00:00|13478.8|13477.4|13482.8|13481.4|13486.3|13484.9|13478.3|13476.9|123
1659521100000|2022-08-03 10:05:00|13483.8|13482.4|13488.8|13487.4|13489.8|13488.4|13480.3|13478.9|155
1659521400000|2022-08-03 10:10:00|13488.3|13486.9|13492.3|13490.9|13495.3|13493.9|13487.8|13486.4|169
1659521700000|2022-08-03 10:15:00|13491.8|13490.4|13482.8|13481.4|13494.3|13492.9|13481.8|13480.4|373
1659522000000|2022-08-03 10:20:00|13482.3|13480.9|13482.8|13481.4|13488.3|13486.9|13481.8|13480.4|181
1659522300000|2022-08-03 10:25:00|13483.3|13481.9|13484.3|13482.9|13487.3|13485.9|13480.8|13479.4|116
1659522600000|2022-08-03 10:30:00|13484.8|13483.4|13481.8|13480.4|13489.3|13487.9|13480.3|13478.9|129
1659522900000|2022-08-03 10:35:00|13481.3|13479.9|13481.3|13479.9|13482.8|13481.4|13474.8|13473.4|111
1659523200000|2022-08-03 10:40:00|13480.8|13479.4|13463.3|13461.9|13481.8|13480.4|13462.8|13461.4|331
1659523500000|2022-08-03 10:45:00|13463.8|13462.4|13459.3|13457.9|13466.3|13464.9|13456.8|13455.4|312
1659523800000|2022-08-03 10:50:00|13459.8|13458.4|13467.3|13465.9|13467.8|13466.4|13457.8|13456.4|126
1659524100000|2022-08-03 10:55:00|13466.8|13465.4|13470.3|13468.9|13472.3|13470.9|13462.3|13460.9|244
1659524400000|2022-08-03 11:00:00|13469.3|13467.9|13473.8|13472.4|13473.8|13472.4|13463.8|13462.4|80
1659524700000|2022-08-03 11:05:00|13473.3|13471.9|13480.8|13479.4|13484.8|13483.4|13472.3|13470.9|187
1659525000000|2022-08-03 11:10:00|13480.3|13478.9|13485.3|13483.9|13487.3|13485.9|13476.3|13474.9|152
1659525300000|2022-08-03 11:15:00|13485.8|13484.4|13487.8|13486.4|13490.8|13489.4|13482.8|13481.4|137
1659525600000|2022-08-03 11:20:00|13487.3|13485.9|13484.8|13483.4|13489.8|13488.4|13481.8|13480.4|143
1659525900000|2022-08-03 11:25:00|13484.3|13482.9|13489.8|13488.4|13490.8|13489.4|13478.3|13476.9|252
1659526200000|2022-08-03 11:30:00|13489.3|13487.9|13476.8|13475.4|13489.3|13487.9|13474.8|13473.4|180
1659526500000|2022-08-03 11:35:00|13476.3|13474.9|13469.3|13467.9|13478.8|13477.4|13467.8|13466.4|175
1659526800000|2022-08-03 11:40:00|13469.7|13468.3|13469.7|13468.3|13471.2|13469.8|13461.2|13459.8|245
1659527100000|2022-08-03 11:45:00|13469.2|13467.8|13476.7|13475.3|13479.7|13478.3|13464.7|13463.3|354
1659527400000|2022-08-03 11:50:00|13476.2|13474.8|13483.2|13481.8|13485.2|13483.8|13475.7|13474.3|149
1659527700000|2022-08-03 11:55:00|13482.7|13481.3|13486.7|13485.3|13487.2|13485.8|13478.7|13477.3|441
1659528000000|2022-08-03 12:00:00|13486.2|13484.8|13485.7|13484.3|13488.2|13486.8|13481.2|13479.8|147
1659528300000|2022-08-03 12:05:00|13485.2|13483.8|13480.7|13479.3|13486.2|13484.8|13477.2|13475.8|136
1659528600000|2022-08-03 12:10:00|13480.2|13478.8|13495.2|13493.8|13496.2|13494.8|13479.7|13478.3|198
1659528900000|2022-08-03 12:15:00|13496.2|13494.8|13503.7|13502.3|13503.7|13502.3|13492.2|13490.8|511
1659529200000|2022-08-03 12:20:00|13503.2|13501.8|13497.7|13496.3|13506.2|13504.8|13496.2|13494.8|247
1659529500000|2022-08-03 12:25:00|13497.2|13495.8|13496.2|13494.8|13500.2|13498.8|13493.2|13491.8|130
1659529800000|2022-08-03 12:30:00|13496.7|13495.3|13502.2|13500.8|13503.2|13501.8|13495.7|13494.3|139
1659530100000|2022-08-03 12:35:00|13501.7|13500.3|13507.2|13505.8|13510.2|13508.8|13498.2|13496.8|344
1659530400000|2022-08-03 12:40:00|13506.7|13505.3|13505.2|13503.8|13510.2|13508.8|13504.2|13502.8|191
1659530700000|2022-08-03 12:45:00|13505.7|13504.3|13506.2|13504.8|13508.2|13506.8|13502.7|13501.3|162
1659531000000|2022-08-03 12:50:00|13505.7|13504.3|13510.2|13508.8|13510.2|13508.8|13498.7|13497.3|219
1659531300000|2022-08-03 12:55:00|13509.7|13508.3|13510.7|13509.3|13515.2|13513.8|13508.2|13506.8|272
1659531600000|2022-08-03 13:00:00|13510.2|13508.8|13512.7|13511.3|13513.2|13511.8|13507.2|13505.8|208
1659531900000|2022-08-03 13:05:00|13513.2|13511.8|13506.7|13505.3|13513.2|13511.8|13506.2|13504.8|188
1659532200000|2022-08-03 13:10:00|13506.2|13504.8|13523.2|13521.8|13523.7|13522.3|13506.2|13504.8|261
1659532500000|2022-08-03 13:15:00|13523.7|13522.3|13517.2|13515.8|13524.2|13522.8|13515.7|13514.3|266
1659532800000|2022-08-03 13:20:00|13517.7|13516.3|13519.2|13517.8|13521.2|13519.8|13516.2|13514.8|143
1659533100000|2022-08-03 13:25:00|13518.7|13517.3|13517.2|13515.8|13520.2|13518.8|13515.2|13513.8|133
1659533400000|2022-08-03 13:30:00|13518.2|13516.8|13508.2|13506.8|13522.7|13521.3|13507.2|13505.8|612
1659533700000|2022-08-03 13:35:00|13509.2|13507.8|13517.2|13515.8|13527.2|13525.8|13505.7|13504.3|614
1659534000000|2022-08-03 13:40:00|13516.7|13515.3|13503.7|13502.3|13521.2|13519.8|13502.7|13501.3|337
1659534300000|2022-08-03 13:45:00|13504.2|13502.8|13506.2|13504.8|13509.2|13507.8|13483.7|13482.3|471
1659534600000|2022-08-03 13:50:00|13506.7|13505.3|13509.2|13507.8|13511.7|13510.3|13497.2|13495.8|349
1659534900000|2022-08-03 13:55:00|13508.7|13507.3|13512.2|13510.8|13514.7|13513.3|13502.7|13501.3|221
1659535200000|2022-08-03 14:00:00|13504.7|13503.3|13535.7|13534.3|13539.7|13538.3|13492.7|13491.3|694
1659535500000|2022-08-03 14:05:00|13535.2|13533.8|13524.7|13523.3|13540.7|13539.3|13520.7|13519.3|543
1659535800000|2022-08-03 14:10:00|13524|13522.6|13540|13538.6|13540.5|13539.1|13520|13518.6|417
1659536100000|2022-08-03 14:15:00|13539.5|13538.1|13507|13505.6|13542.5|13541.1|13501|13499.6|397
1659536400000|2022-08-03 14:20:00|13506|13504.6|13515.5|13514.1|13519.5|13518.1|13506|13504.6|359
1659536700000|2022-08-03 14:25:00|13515|13513.6|13532.5|13531.1|13536.5|13535.1|13513|13511.6|376
1659537000000|2022-08-03 14:30:00|13533|13531.6|13520|13518.6|13540|13538.6|13511|13509.6|468
1659537300000|2022-08-03 14:35:00|13520.5|13519.1|13518|13516.6|13526|13524.6|13503.5|13502.1|350
1659537600000|2022-08-03 14:40:00|13518.5|13517.1|13530.5|13529.1|13533.5|13532.1|13511|13509.6|302
1659537900000|2022-08-03 14:45:00|13531|13529.6|13534.5|13533.1|13539.5|13538.1|13527.5|13526.1|250
1659538200000|2022-08-03 14:50:00|13534|13532.6|13537|13535.6|13541|13539.6|13531|13529.6|250
1659538500000|2022-08-03 14:55:00|13537.5|13536.1|13548.5|13547.1|13549|13547.6|13534.5|13533.1|312
1659538800000|2022-08-03 15:00:00|13549.5|13548.1|13551|13549.6|13562|13560.6|13546|13544.6|650
1659539100000|2022-08-03 15:05:00|13551.5|13550.1|13567|13565.6|13568.5|13567.1|13549.5|13548.1|359
1659539400000|2022-08-03 15:10:00|13567.5|13566.1|13590.5|13589.1|13596.5|13595.1|13566.5|13565.1|759
1659539700000|2022-08-03 15:15:00|13591.5|13590.1|13578|13576.6|13599|13597.6|13576.5|13575.1|651
1659540000000|2022-08-03 15:20:00|13578.5|13577.1|13590.5|13589.1|13592|13590.6|13578.5|13577.1|565
1659540300000|2022-08-03 15:25:00|13590|13588.6|13584.5|13583.1|13594.5|13593.1|13582.5|13581.1|1196
1659540600000|2022-08-03 15:30:00|13585.2|13582.4|13592.2|13589.4|13600.2|13597.4|13581.7|13578.9|1419
1659540900000|2022-08-03 15:35:00|13593.2|13590.4|13602.2|13599.4|13603.2|13600.4|13590.7|13587.9|474
1659541200000|2022-08-03 15:40:00|13602.7|13599.9|13602.7|13599.9|13605.7|13602.9|13600.2|13597.4|509
1659541500000|2022-08-03 15:45:00|13603.2|13600.4|13610.2|13607.4|13613.2|13610.4|13601.7|13598.9|363
1659541800000|2022-08-03 15:50:00|13610.7|13607.9|13595.7|13592.9|13611.2|13608.4|13594.2|13591.4|270
1659542100000|2022-08-03 15:55:00|13595.2|13592.4|13612.2|13609.4|13614.2|13611.4|13595.2|13592.4|327
1659542400000|2022-08-03 16:00:00|13612.7|13609.9|13616.2|13613.4|13617.2|13614.4|13607.2|13604.4|185
1659542700000|2022-08-03 16:05:00|13616.7|13613.9|13601.2|13598.4|13618.2|13615.4|13599.2|13596.4|280
1659543000000|2022-08-03 16:10:00|13600.7|13597.9|13603.2|13600.4|13606.2|13603.4|13596.2|13593.4|123
1659543300000|2022-08-03 16:15:00|13603.7|13600.9|13601.2|13598.4|13603.7|13600.9|13596.7|13593.9|120
1659543600000|2022-08-03 16:20:00|13601.7|13598.9|13603.2|13600.4|13606.2|13603.4|13597.2|13594.4|138
1659543900000|2022-08-03 16:25:00|13603.7|13600.9|13599.2|13596.4|13603.7|13600.9|13598.7|13595.9|106
1659544200000|2022-08-03 16:30:00|13599.7|13596.9|13614.7|13611.9|13615.2|13612.4|13598.2|13595.4|184
1659544500000|2022-08-03 16:35:00|13614.2|13611.4|13613.2|13610.4|13622.2|13619.4|13611.7|13608.9|229
1659544800000|2022-08-03 16:40:00|13613.7|13610.9|13612.2|13609.4|13616.7|13613.9|13610.7|13607.9|65
1659545100000|2022-08-03 16:45:00|13611.2|13608.4|13620.7|13617.9|13622.2|13619.4|13610.7|13607.9|152
1659545400000|2022-08-03 16:50:00|13621.2|13618.4|13623.7|13620.9|13625.7|13622.9|13619.2|13616.4|164
1659545700000|2022-08-03 16:55:00|13623.2|13620.4|13621.2|13618.4|13626.7|13623.9|13620.2|13617.4|106
1659546000000|2022-08-03 17:00:00|13620.7|13617.9|13631.2|13628.4|13631.2|13628.4|13620.7|13617.9|81
1659546300000|2022-08-03 17:05:00|13630.7|13627.9|13633.2|13630.4|13634.2|13631.4|13628.2|13625.4|151
1659546600000|2022-08-03 17:10:00|13633.7|13630.9|13626.2|13623.4|13633.7|13630.9|13623.2|13620.4|170
1659546900000|2022-08-03 17:15:00|13626.7|13623.9|13619.2|13616.4|13627.2|13624.4|13619.2|13616.4|44
1659547200000|2022-08-03 17:20:00|13619.7|13616.9|13622.2|13619.4|13624.2|13621.4|13614.2|13611.4|127
1659547500000|2022-08-03 17:25:00|13621.7|13618.9|13626.2|13623.4|13628.2|13625.4|13619.2|13616.4|100
1659547800000|2022-08-03 17:30:00|13627.2|13624.4|13624.2|13621.4|13628.2|13625.4|13622.7|13619.9|65
1659548100000|2022-08-03 17:35:00|13623.7|13620.9|13615.7|13612.9|13624.2|13621.4|13614.7|13611.9|113
1659548400000|2022-08-03 17:40:00|13616.2|13613.4|13622.2|13619.4|13622.7|13619.9|13612.7|13609.9|99
1659548700000|2022-08-03 17:45:00|13622.7|13619.9|13625.7|13622.9|13625.7|13622.9|13618.2|13615.4|78
1659549000000|2022-08-03 17:50:00|13626.2|13623.4|13630.2|13627.4|13631.2|13628.4|13624.7|13621.9|61
1659549300000|2022-08-03 17:55:00|13630.7|13627.9|13624.7|13621.9|13631.2|13628.4|13621.7|13618.9|74
1659549600000|2022-08-03 18:00:00|13625.7|13622.9|13628.2|13625.4|13630.7|13627.9|13620.2|13617.4|83
1659549900000|2022-08-03 18:05:00|13627.7|13624.9|13627.2|13624.4|13630.2|13627.4|13623.2|13620.4|54
1659550200000|2022-08-03 18:10:00|13627.7|13624.9|13627.7|13624.9|13629.2|13626.4|13623.2|13620.4|54
1659550500000|2022-08-03 18:15:00|13627.2|13624.4|13635.2|13632.4|13635.7|13632.9|13625.7|13622.9|108
1659550800000|2022-08-03 18:20:00|13636.2|13633.4|13633.7|13630.9|13637.2|13634.4|13630.7|13627.9|91
1659551100000|2022-08-03 18:25:00|13634.2|13631.4|13623.2|13620.4|13635.2|13632.4|13623.2|13620.4|65
1659551400000|2022-08-03 18:30:00|13623.7|13620.9|13622.7|13619.9|13628.2|13625.4|13621.2|13618.4|110
1659551700000|2022-08-03 18:35:00|13623.2|13620.4|13614.7|13611.9|13626.2|13623.4|13613.7|13610.9|95
1659552000000|2022-08-03 18:40:00|13615.2|13612.4|13610.7|13607.9|13618.2|13615.4|13607.2|13604.4|142
1659552300000|2022-08-03 18:45:00|13611.2|13608.4|13621.2|13618.4|13623.7|13620.9|13606.7|13603.9|261
1659552600000|2022-08-03 18:50:00|13620.7|13617.9|13626.2|13623.4|13627.7|13624.9|13618.7|13615.9|177
1659552900000|2022-08-03 18:55:00|13626.7|13623.9|13623.7|13620.9|13627.2|13624.4|13622.2|13619.4|79
1659553200000|2022-08-03 19:00:00|13623.2|13620.4|13632.7|13629.9|13633.2|13630.4|13621.2|13618.4|104
1659553500000|2022-08-03 19:05:00|13633.2|13630.4|13634.7|13631.9|13637.7|13634.9|13631.2|13628.4|118
1659553800000|2022-08-03 19:10:00|13634.2|13631.4|13627.2|13624.4|13634.7|13631.9|13622.7|13619.9|115
1659554100000|2022-08-03 19:15:00|13627.7|13624.9|13630.7|13627.9|13632.2|13629.4|13622.7|13619.9|83
1659554400000|2022-08-03 19:20:00|13630.2|13627.4|13629.2|13626.4|13633.2|13630.4|13627.7|13624.9|100
1659554700000|2022-08-03 19:25:00|13629.7|13626.9|13629.2|13626.4|13631.2|13628.4|13627.2|13624.4|78
1659555000000|2022-08-03 19:30:00|13628.7|13625.9|13636.2|13633.4|13637.2|13634.4|13628.2|13625.4|118
1659555300000|2022-08-03 19:35:00|13636.7|13633.9|13630.2|13627.4|13640.2|13637.4|13630.2|13627.4|137
1659555600000|2022-08-03 19:40:00|13630.7|13627.9|13640.7|13637.9|13643.2|13640.4|13628.2|13625.4|212
1659555900000|2022-08-03 19:45:00|13640.2|13637.4|13634.7|13631.9|13640.2|13637.4|13630.2|13627.4|175
1659556200000|2022-08-03 19:50:00|13635.2|13632.4|13643.2|13640.4|13648.2|13645.4|13635.2|13632.4|383
1659556500000|2022-08-03 19:55:00|13642.7|13639.9|13630.2|13627.4|13643.2|13640.4|13629.2|13626.4|394
1659556800000|2022-08-03 20:00:00|13633.8|13626.8|13630.6|13623.6|13636.1|13629.1|13626.4|13619.4|132
1659557100000|2022-08-03 20:05:00|13631.3|13624.3|13626.6|13619.6|13633.5|13626.5|13625.4|13618.4|0
1659557400000|2022-08-03 20:10:00|13627.3|13620.3|13628.7|13621.7|13631.5|13624.5|13626.6|13619.6|0
1659557700000|2022-08-03 20:15:00|13629|13622|13626.3|13619.3|13629.4|13622.4|13625.7|13618.7|0
1659558000000|2022-08-03 20:20:00|13625.6|13618.6|13620.3|13613.3|13625.6|13618.6|13619.4|13612.4|0
1659558300000|2022-08-03 20:25:00|13620.6|13613.6|13623.2|13616.2|13623.2|13616.2|13617.8|13610.8|0
1659558600000|2022-08-03 20:30:00|13625.4|13618.4|13622.8|13615.8|13627.7|13620.7|13621.7|13614.7|0
1659558900000|2022-08-03 20:35:00|13623.6|13616.6|13626.1|13619.1|13627.3|13620.3|13622.8|13615.8|0
1659559200000|2022-08-03 20:40:00|13625.8|13618.8|13629|13622|13629.8|13622.8|13625.8|13618.8|0
1659559500000|2022-08-03 20:45:00|13628.9|13621.9|13626.5|13619.5|13629.6|13622.6|13625.9|13618.9|0
1659559800000|2022-08-03 20:50:00|13627.3|13620.3|13625.9|13618.9|13628.1|13621.1|13625.8|13618.8|0
1659560100000|2022-08-03 20:55:00|13625.5|13618.5|13624.5|13617.5|13625.9|13618.9|13622.9|13615.9|0
1659560400000|2022-08-03 21:00:00|13624.2|13617.2|13625.9|13618.9|13626.2|13619.2|13624.2|13617.2|0
1659560700000|2022-08-03 21:05:00|13626|13619|13623.9|13616.9|13626|13619|13623.9|13616.9|0
1659561000000|2022-08-03 21:10:00|13624|13617|13623.6|13616.6|13624.1|13617.1|13623.4|13616.4|0
1659561300000|2022-08-03 21:15:00|13623.5|13616.5|13622.6|13615.6|13623.8|13616.8|13621.9|13614.9|0
1659561600000|2022-08-03 21:20:00|13622.8|13615.8|13624.2|13617.2|13624.2|13617.2|13622|13615|0
1659561900000|2022-08-03 21:25:00|13624.4|13617.4|13625|13618|13625.4|13618.4|13623.8|13616.8|0
1659562200000|2022-08-03 21:30:00|13624.9|13617.9|13624.9|13617.9|13625.6|13618.6|13624.9|13617.9|0
1659562500000|2022-08-03 21:35:00|13625|13618|13625.1|13618.1|13625.3|13618.3|13625|13618|0
1659562800000|2022-08-03 21:40:00|13625|13618|13625.5|13618.5|13625.6|13618.6|13624.6|13617.6|0
1659563100000|2022-08-03 21:45:00|13625.6|13618.6|13624.7|13617.7|13625.7|13618.7|13624.7|13617.7|0
1659563400000|2022-08-03 21:50:00|13624.3|13617.3|13623.7|13616.7|13624.3|13617.3|13622.8|13615.8|0
1659563700000|2022-08-03 21:55:00|13624.7|13617.7|13623.2|13616.2|13624.7|13617.7|13622.8|13615.8|0
1659564000000|2022-08-03 22:00:00|13624.5|13617.5|13614.8|13607.8|13624.5|13617.5|13613.3|13606.3|0
1659564300000|2022-08-03 22:05:00|13615.6|13608.6|13618.6|13611.6|13618.7|13611.7|13614.8|13607.8|0
1659564600000|2022-08-03 22:10:00|13618.9|13611.9|13621.5|13614.5|13621.5|13614.5|13616.4|13609.4|0
1659564900000|2022-08-03 22:15:00|13621.9|13614.9|13623|13616|13626.3|13619.3|13621.5|13614.5|0
1659565200000|2022-08-03 22:20:00|13623.8|13616.8|13625.1|13618.1|13626.7|13619.7|13623|13616|0
1659565500000|2022-08-03 22:25:00|13624.3|13617.3|13624.2|13617.2|13625.8|13618.8|13623.4|13616.4|0
1659565800000|2022-08-03 22:30:00|13624.5|13617.5|13619.7|13612.7|13625.6|13618.6|13619.7|13612.7|0
1659566100000|2022-08-03 22:35:00|13619|13612|13617.6|13610.6|13623|13616|13616.8|13609.8|0
1659566400000|2022-08-03 22:40:00|13619.1|13612.1|13620.9|13613.9|13621.3|13614.3|13616.2|13609.2|0
1659566700000|2022-08-03 22:45:00|13621.7|13614.7|13628.4|13621.4|13629.1|13622.1|13620.9|13613.9|0
1659567000000|2022-08-03 22:50:00|13628.7|13621.7|13626.1|13619.1|13629.9|13622.9|13624.5|13617.5|0
1659567300000|2022-08-03 22:55:00|13626.4|13619.4|13629.8|13622.8|13630.6|13623.6|13626.4|13619.4|0
1659567600000|2022-08-03 23:00:00|13629.4|13622.4|13628|13621|13629.4|13622.4|13623.7|13616.7|0
1659567900000|2022-08-03 23:05:00|13627.6|13620.6|13626.9|13619.9|13627.6|13620.6|13624.3|13617.3|0
1659568200000|2022-08-03 23:10:00|13626.5|13619.5|13626.2|13619.2|13628|13621|13624.3|13617.3|0
1659568500000|2022-08-03 23:15:00|13625.8|13618.8|13625.6|13618.6|13626|13619|13623.7|13616.7|0
1659568800000|2022-08-03 23:20:00|13625.2|13618.2|13626.1|13619.1|13626.1|13619.1|13623.9|13616.9|0
1659569100000|2022-08-03 23:25:00|13625.7|13618.7|13627|13620|13629.8|13622.8|13625.4|13618.4|0
1659569400000|2022-08-03 23:30:00|13626.3|13619.3|13624.7|13617.7|13627.7|13620.7|13624.7|13617.7|0
1659569700000|2022-08-03 23:35:00|13625.1|13618.1|13622.5|13615.5|13626.9|13619.9|13622.5|13615.5|0
1659570000000|2022-08-03 23:40:00|13622.9|13615.9|13625.4|13618.4|13626.2|13619.2|13622.9|13615.9|0
1659570300000|2022-08-03 23:45:00|13625|13618|13626.5|13619.5|13626.9|13619.9|13622.5|13615.5|0
1659570600000|2022-08-03 23:50:00|13626.9|13619.9|13626.1|13619.1|13626.9|13619.9|13623.9|13616.9|0
1659570900000|2022-08-03 23:55:00|13625.4|13618.4|13620.9|13613.9|13626.8|13619.8|13620.9|13613.9|0
1659571200000|2022-08-04 00:00:00|13620.2|13613.2|13618|13611|13620.2|13613.2|13615.1|13608.1|0
1659571500000|2022-08-04 00:05:00|13618.8|13611.8|13620.8|13613.8|13620.9|13613.9|13617.1|13610.1|0
1659571800000|2022-08-04 00:10:00|13621.5|13614.5|13623.7|13616.7|13625.9|13618.9|13620|13613|0
1659572100000|2022-08-04 00:15:00|13624.4|13617.4|13638.8|13633.8|13638.8|13633.8|13622.8|13617.4|61
1659572400000|2022-08-04 00:20:00|13639.3|13634.3|13644.8|13639.8|13649.3|13644.3|13639.3|13634.3|29
1659572700000|2022-08-04 00:25:00|13645.3|13640.3|13653.8|13648.8|13654.3|13649.3|13643.8|13638.8|17
1659573000000|2022-08-04 00:30:00|13654.3|13649.3|13667.3|13662.3|13671.3|13666.3|13653.3|13648.3|87
1659573300000|2022-08-04 00:35:00|13666.3|13661.3|13645.8|13640.8|13666.3|13661.3|13645.3|13640.3|31
1659573600000|2022-08-04 00:40:00|13645.3|13640.3|13644.3|13639.3|13654.8|13649.8|13644.3|13639.3|10
1659573900000|2022-08-04 00:45:00|13643.8|13638.8|13644.3|13639.3|13644.8|13639.8|13642.8|13637.8|8
1659574200000|2022-08-04 00:50:00|13643.8|13638.8|13648.8|13643.8|13649.8|13644.8|13643.8|13638.8|9
1659574500000|2022-08-04 00:55:00|13649.3|13644.3|13655.3|13650.3|13655.3|13650.3|13648.8|13643.8|6
1659574800000|2022-08-04 01:00:00|13655.8|13650.8|13647.3|13642.3|13655.8|13650.8|13644.3|13639.3|13
1659575100000|2022-08-04 01:05:00|13646.8|13641.8|13650.3|13645.3|13653.3|13648.3|13644.8|13639.8|1
1659575400000|2022-08-04 01:10:00|13649.8|13644.8|13641.3|13636.3|13649.8|13644.8|13640.8|13635.8|4
1659575700000|2022-08-04 01:15:00|13641.8|13636.8|13647.3|13642.3|13650.8|13645.8|13641.8|13636.8|7
1659576000000|2022-08-04 01:20:00|13647.8|13642.8|13645.8|13640.8|13655.3|13650.3|13644.8|13639.8|7
1659576300000|2022-08-04 01:25:00|13647.3|13642.3|13645.8|13640.8|13651.8|13646.8|13644.3|13639.3|4
1659576600000|2022-08-04 01:30:00|13645.3|13640.3|13650.3|13645.3|13652.8|13647.8|13641.3|13636.3|7
1659576900000|2022-08-04 01:35:00|13649.8|13644.8|13652.8|13647.8|13654.8|13649.8|13646.8|13641.8|16
1659577200000|2022-08-04 01:40:00|13652.3|13647.3|13647.8|13642.8|13655.3|13650.3|13645.3|13640.3|17
1659577500000|2022-08-04 01:45:00|13648.3|13643.3|13645.3|13640.3|13651.3|13646.3|13644.3|13639.3|7
1659577800000|2022-08-04 01:50:00|13644.8|13639.8|13643.3|13638.3|13644.8|13639.8|13641.8|13636.8|3
1659578100000|2022-08-04 01:55:00|13643.8|13638.8|13642.8|13637.8|13645.8|13640.8|13642.8|13637.8|4
1659578400000|2022-08-04 02:00:00|13643.3|13638.3|13647.3|13642.3|13651.8|13646.8|13642.8|13637.8|6
1659578700000|2022-08-04 02:05:00|13647.8|13642.8|13651.8|13646.8|13651.8|13646.8|13645.3|13640.3|3
1659579000000|2022-08-04 02:10:00|13651.3|13646.3|13645.8|13640.8|13651.3|13646.3|13644.3|13639.3|7
1659579300000|2022-08-04 02:15:00|13647.3|13642.3|13645.8|13640.8|13647.3|13642.3|13643.3|13638.3|8
1659579600000|2022-08-04 02:20:00|13646.8|13641.8|13644.3|13639.3|13646.8|13641.8|13644.3|13639.3|3
1659579900000|2022-08-04 02:25:00|13643.3|13638.3|13642.3|13637.3|13643.8|13638.8|13639.3|13634.3|3
1659580200000|2022-08-04 02:30:00|13641.8|13636.8|13640.8|13635.8|13642.3|13637.3|13640.3|13635.3|1
1659580500000|2022-08-04 02:35:00|13640.3|13635.3|13632.3|13627.3|13640.8|13635.8|13632.3|13627.3|9
1659580800000|2022-08-04 02:40:00|13632.8|13627.8|13630.3|13625.3|13635.3|13630.3|13629.3|13624.3|18
1659581100000|2022-08-04 02:45:00|13630.8|13625.8|13632.3|13627.3|13633.8|13628.8|13628.3|13623.3|13
1659581400000|2022-08-04 02:50:00|13632.8|13627.8|13631.8|13626.8|13634.3|13629.3|13630.8|13625.8|4
1659581700000|2022-08-04 02:55:00|13631.3|13626.3|13639.3|13634.3|13639.3|13634.3|13631.3|13626.3|1
1659582000000|2022-08-04 03:00:00|13639.8|13634.8|13634.8|13629.8|13640.8|13635.8|13633.8|13628.8|4
1659582300000|2022-08-04 03:05:00|13634.3|13629.3|13639.3|13634.3|13639.8|13634.8|13633.8|13628.8|1
1659582600000|2022-08-04 03:10:00|13639.8|13634.8|13638.3|13633.3|13640.8|13635.8|13634.8|13629.8|0
1659582900000|2022-08-04 03:15:00|13638.8|13633.8|13637.3|13632.3|13640.8|13635.8|13636.8|13631.8|0
1659583200000|2022-08-04 03:20:00|13636.8|13631.8|13637.3|13632.3|13639.3|13634.3|13636.3|13631.3|2
1659583500000|2022-08-04 03:25:00|13637.8|13632.8|13634.3|13629.3|13638.3|13633.3|13634.3|13629.3|3
1659583800000|2022-08-04 03:30:00|13634.8|13629.8|13636.3|13631.3|13636.8|13631.8|13630.8|13625.8|8
1659584100000|2022-08-04 03:35:00|13636.8|13631.8|13637.8|13632.8|13638.8|13633.8|13634.3|13629.3|1
1659584400000|2022-08-04 03:40:00|13637.3|13632.3|13629.3|13624.3|13638.3|13633.3|13629.3|13624.3|4
1659584700000|2022-08-04 03:45:00|13628.3|13623.3|13627.3|13622.3|13629.8|13624.8|13623.3|13618.3|11
1659585000000|2022-08-04 03:50:00|13627.8|13622.8|13629.8|13624.8|13630.3|13625.3|13627.3|13622.3|0
1659585300000|2022-08-04 03:55:00|13630.3|13625.3|13634.3|13629.3|13634.8|13629.8|13630.3|13625.3|9
1659585600000|2022-08-04 04:00:00|13634.8|13629.8|13635.8|13630.8|13635.8|13630.8|13634.3|13629.3|0
1659585900000|2022-08-04 04:05:00|13634.8|13629.8|13636.8|13631.8|13637.8|13632.8|13634.3|13629.3|1
1659586200000|2022-08-04 04:10:00|13637.3|13632.3|13642.3|13637.3|13643.8|13638.8|13636.8|13631.8|1
1659586500000|2022-08-04 04:15:00|13641.8|13636.8|13635.8|13630.8|13641.8|13636.8|13633.8|13628.8|6
1659586800000|2022-08-04 04:20:00|13636.3|13631.3|13636.3|13631.3|13636.8|13631.8|13635.8|13630.8|0
1659587100000|2022-08-04 04:25:00|13635.8|13630.8|13635.8|13630.8|13636.8|13631.8|13634.8|13629.8|1
1659587400000|2022-08-04 04:30:00|13635.3|13630.3|13643.8|13638.8|13643.8|13638.8|13634.8|13629.8|12
1659587700000|2022-08-04 04:35:00|13643.3|13638.3|13642.3|13637.3|13646.3|13641.3|13641.8|13636.8|13
1659588000000|2022-08-04 04:40:00|13642.8|13637.8|13643.8|13638.8|13645.3|13640.3|13641.8|13636.8|10
1659588300000|2022-08-04 04:45:00|13643.3|13638.3|13645.3|13640.3|13645.8|13640.8|13641.8|13636.8|3
1659588600000|2022-08-04 04:50:00|13645.8|13640.8|13643.8|13638.8|13646.8|13641.8|13643.8|13638.8|0
1659588900000|2022-08-04 04:55:00|13644.3|13639.3|13643.3|13638.3|13644.8|13639.8|13642.8|13637.8|2
1659589200000|2022-08-04 05:00:00|13643.8|13638.8|13640.3|13635.3|13646.8|13641.8|13640.3|13635.3|9
1659589500000|2022-08-04 05:05:00|13639.8|13634.8|13635.3|13630.3|13641.3|13636.3|13634.3|13629.3|16
1659589800000|2022-08-04 05:10:00|13635.8|13630.8|13633.8|13628.8|13639.8|13634.8|13632.8|13627.8|40
1659590100000|2022-08-04 05:15:00|13633.3|13628.3|13639.3|13634.3|13642.8|13637.8|13632.3|13627.3|23
1659590400000|2022-08-04 05:20:00|13638.8|13633.8|13642.3|13637.3|13642.3|13637.3|13632.8|13627.8|25
1659590700000|2022-08-04 05:25:00|13642.8|13637.8|13637.3|13632.3|13642.8|13637.8|13635.8|13630.8|41
1659591000000|2022-08-04 05:30:00|13637.8|13632.8|13650.3|13645.3|13651.8|13646.8|13634.8|13629.8|65
1659591300000|2022-08-04 05:35:00|13649.8|13644.8|13649.3|13644.3|13652.8|13647.8|13649.3|13644.3|33
1659591600000|2022-08-04 05:40:00|13649.8|13644.8|13649.3|13644.3|13653.3|13648.3|13648.3|13643.3|8
1659591900000|2022-08-04 05:45:00|13649.8|13644.8|13644.8|13639.8|13649.8|13644.8|13644.8|13639.8|18
1659592200000|2022-08-04 05:50:00|13643.8|13638.8|13642.3|13637.3|13644.8|13639.8|13640.8|13635.8|70
1659592500000|2022-08-04 05:55:00|13641.8|13636.8|13639.8|13634.8|13650.8|13645.8|13638.3|13633.3|90
1659592800000|2022-08-04 06:00:00|13638.7|13635.9|13645.7|13642.9|13647.2|13644.4|13628.2|13625.4|213
1659593100000|2022-08-04 06:05:00|13645.2|13642.4|13644.7|13641.9|13648.7|13645.9|13636.7|13633.9|138
1659593400000|2022-08-04 06:10:00|13645.2|13642.4|13646.7|13643.9|13647.2|13644.4|13636.7|13633.9|101
1659593700000|2022-08-04 06:15:00|13646.2|13643.4|13640.2|13637.4|13646.2|13643.4|13634.2|13631.4|117
1659594000000|2022-08-04 06:20:00|13639.7|13636.9|13642.2|13639.4|13645.7|13642.9|13633.2|13630.4|112
1659594300000|2022-08-04 06:25:00|13642.7|13639.9|13637.7|13634.9|13647.7|13644.9|13637.2|13634.4|57
1659594600000|2022-08-04 06:30:00|13632.7|13629.9|13640.7|13637.9|13644.7|13641.9|13628.2|13625.4|219
1659594900000|2022-08-04 06:35:00|13641.2|13638.4|13637.2|13634.4|13642.2|13639.4|13633.7|13630.9|69
1659595200000|2022-08-04 06:40:00|13638.2|13635.4|13640.7|13637.9|13642.7|13639.9|13635.2|13632.4|181
1659595500000|2022-08-04 06:45:00|13641.2|13638.4|13637.7|13634.9|13641.2|13638.4|13635.2|13632.4|93
1659595800000|2022-08-04 06:50:00|13637.2|13634.4|13630.7|13627.9|13637.2|13634.4|13629.2|13626.4|174
1659596100000|2022-08-04 06:55:00|13630.2|13627.4|13618.7|13615.9|13630.2|13627.4|13614.7|13611.9|376
1659596400000|2022-08-04 07:00:00|13618|13616.6|13643.5|13642.1|13646|13644.6|13618|13616.6|1322
1659596700000|2022-08-04 07:05:00|13644|13642.6|13671|13669.6|13671|13669.6|13631.5|13630.1|957
1659597000000|2022-08-04 07:10:00|13671.5|13670.1|13661|13659.6|13671.5|13670.1|13652|13650.6|533
1659597300000|2022-08-04 07:15:00|13660.5|13659.1|13682.5|13681.1|13683|13681.6|13659.5|13658.1|551
1659597600000|2022-08-04 07:20:00|13683|13681.6|13686|13684.6|13689.5|13688.1|13673|13671.6|643
1659597900000|2022-08-04 07:25:00|13686.5|13685.1|13704|13702.6|13704|13702.6|13684|13682.6|725
1659598200000|2022-08-04 07:30:00|13703|13701.6|13707.5|13706.1|13726.5|13725.1|13701.5|13700.1|1558
1659598500000|2022-08-04 07:35:00|13708|13706.6|13698|13696.6|13717|13715.6|13697.5|13696.1|735
1659598800000|2022-08-04 07:40:00|13697.5|13696.1|13707|13705.6|13708|13706.6|13691.5|13690.1|431
1659599100000|2022-08-04 07:45:00|13706.5|13705.1|13711.5|13710.1|13714|13712.6|13700|13698.6|334
1659599400000|2022-08-04 07:50:00|13711|13709.6|13709|13707.6|13717|13715.6|13709|13707.6|430
1659599700000|2022-08-04 07:55:00|13709.5|13708.1|13715|13713.6|13716.5|13715.1|13702.5|13701.1|571
1659600000000|2022-08-04 08:00:00|13715.5|13714.1|13681.5|13680.1|13715.5|13714.1|13678.5|13677.1|665
1659600300000|2022-08-04 08:05:00|13682|13680.6|13693|13691.6|13693.5|13692.1|13678|13676.6|386
1659600600000|2022-08-04 08:10:00|13692.5|13691.1|13694|13692.6|13694.5|13693.1|13680.5|13679.1|362
1659600900000|2022-08-04 08:15:00|13694.5|13693.1|13706.5|13705.1|13708.5|13707.1|13693.5|13692.1|315
1659601200000|2022-08-04 08:20:00|13706|13704.6|13699|13697.6|13708.5|13707.1|13696|13694.6|385
1659601500000|2022-08-04 08:25:00|13699.5|13698.1|13693|13691.6|13701|13699.6|13691.5|13690.1|317
1659601800000|2022-08-04 08:30:00|13693.5|13692.1|13684|13682.6|13697|13695.6|13683.5|13682.1|259
1659602100000|2022-08-04 08:35:00|13683.5|13682.1|13677.5|13676.1|13684.5|13683.1|13672.5|13671.1|370
1659602400000|2022-08-04 08:40:00|13678|13676.6|13678|13676.6|13680.5|13679.1|13669|13667.6|253
1659602700000|2022-08-04 08:45:00|13677.5|13676.1|13687.5|13686.1|13691|13689.6|13676.5|13675.1|250
1659603000000|2022-08-04 08:50:00|13688|13686.6|13696.5|13695.1|13697.5|13696.1|13685.5|13684.1|238
1659603300000|2022-08-04 08:55:00|13696|13694.6|13693.5|13692.1|13697.5|13696.1|13688|13686.6|277
1659603600000|2022-08-04 09:00:00|13694|13692.6|13692|13690.6|13697.5|13696.1|13688|13686.6|221
1659603900000|2022-08-04 09:05:00|13692.5|13691.1|13687|13685.6|13692.5|13691.1|13680|13678.6|242
1659604200000|2022-08-04 09:10:00|13687.5|13686.1|13683.5|13682.1|13689.5|13688.1|13682|13680.6|302
1659604500000|2022-08-04 09:15:00|13683|13681.6|13696|13694.6|13697.5|13696.1|13682.5|13681.1|284
1659604800000|2022-08-04 09:20:00|13695.5|13694.1|13701.5|13700.1|13702.5|13701.1|13694.5|13693.1|114
1659605100000|2022-08-04 09:25:00|13701|13699.6|13712.5|13711.1|13713|13711.6|13700.5|13699.1|200
1659605400000|2022-08-04 09:30:00|13712|13710.6|13700.5|13699.1|13715|13713.6|13696|13694.6|341
1659605700000|2022-08-04 09:35:00|13701.5|13700.1|13703.5|13702.1|13703.5|13702.1|13690|13688.6|311
1659606000000|2022-08-04 09:40:00|13703|13701.6|13703|13701.6|13707|13705.6|13699.5|13698.1|163
1659606300000|2022-08-04 09:45:00|13703.5|13702.1|13719.5|13718.1|13719.5|13718.1|13703.5|13702.1|284
1659606600000|2022-08-04 09:50:00|13719|13717.6|13715|13713.6|13724|13722.6|13714|13712.6|353
1659606900000|2022-08-04 09:55:00|13714.5|13713.1|13724|13722.6|13724.5|13723.1|13714.5|13713.1|361
1659607200000|2022-08-04 10:00:00|13723.5|13722.1|13745|13743.6|13745.5|13744.1|13721.5|13720.1|658
1659607500000|2022-08-04 10:05:00|13745.5|13744.1|13748.5|13747.1|13750.5|13749.1|13742.5|13741.1|455
1659607800000|2022-08-04 10:10:00|13749.5|13748.1|13756.5|13755.1|13756.5|13755.1|13745.5|13744.1|404
1659608100000|2022-08-04 10:15:00|13757|13755.6|13772|13770.6|13776.5|13775.1|13756.5|13755.1|764
1659608400000|2022-08-04 10:20:00|13772.5|13771.1|13771.5|13770.1|13778|13776.6|13770|13768.6|438
1659608700000|2022-08-04 10:25:00|13770.5|13769.1|13776|13774.6|13777.5|13776.1|13764.5|13763.1|428
1659609000000|2022-08-04 10:30:00|13775.5|13774.1|13795|13793.6|13797|13795.6|13773|13771.6|830
1659609300000|2022-08-04 10:35:00|13794.5|13793.1|13785.5|13784.1|13797|13795.6|13779.5|13778.1|530
1659609600000|2022-08-04 10:40:00|13785|13783.6|13769|13767.6|13787.5|13786.1|13768.5|13767.1|557
1659609900000|2022-08-04 10:45:00|13769.5|13768.1|13764.5|13763.1|13771|13769.6|13761.5|13760.1|308
1659610200000|2022-08-04 10:50:00|13764|13762.6|13769|13767.6|13769.5|13768.1|13763.5|13762.1|203
1659610500000|2022-08-04 10:55:00|13769.5|13768.1|13761.5|13760.1|13770|13768.6|13761|13759.6|178
1659610800000|2022-08-04 11:00:00|13762|13760.6|13757.5|13756.1|13767|13765.6|13736.5|13735.1|862
1659611100000|2022-08-04 11:05:00|13758|13756.6|13754.5|13753.1|13765|13763.6|13754|13752.6|303
1659611400000|2022-08-04 11:10:00|13755|13753.6|13733|13731.6|13756.5|13755.1|13728.5|13727.1|449
1659611700000|2022-08-04 11:15:00|13733.5|13732.1|13737.5|13736.1|13739.5|13738.1|13731.5|13730.1|291
1659612000000|2022-08-04 11:20:00|13737|13735.6|13726.5|13725.1|13740|13738.6|13726.5|13725.1|165
1659612300000|2022-08-04 11:25:00|13727|13725.6|13731.5|13730.1|13735.5|13734.1|13724|13722.6|215
1659612600000|2022-08-04 11:30:00|13731|13729.6|13747|13745.6|13749.5|13748.1|13730.5|13729.1|253
1659612900000|2022-08-04 11:35:00|13746.5|13745.1|13751.5|13750.1|13753|13751.6|13741.5|13740.1|145
1659613200000|2022-08-04 11:40:00|13751|13749.6|13754|13752.6|13756.5|13755.1|13746.5|13745.1|272
1659613500000|2022-08-04 11:45:00|13754.5|13753.1|13750.5|13749.1|13754.5|13753.1|13740|13738.6|278
1659613800000|2022-08-04 11:50:00|13751|13749.6|13743|13741.6|13752.5|13751.1|13740|13738.6|285
1659614100000|2022-08-04 11:55:00|13743.5|13742.1|13722|13720.6|13743.5|13742.1|13721|13719.6|325
1659614400000|2022-08-04 12:00:00|13722.5|13721.1|13732|13730.6|13732.5|13731.1|13716|13714.6|297
1659614700000|2022-08-04 12:05:00|13732.5|13731.1|13726.5|13725.1|13739.5|13738.1|13726.5|13725.1|258
1659615000000|2022-08-04 12:10:00|13726|13724.6|13717.5|13716.1|13726|13724.6|13717|13715.6|269
1659615300000|2022-08-04 12:15:00|13718|13716.6|13726|13724.6|13727|13725.6|13716.5|13715.1|201
1659615600000|2022-08-04 12:20:00|13725.5|13724.1|13728|13726.6|13731.5|13730.1|13720.5|13719.1|287
1659615900000|2022-08-04 12:25:00|13727.5|13726.1|13727|13725.6|13730|13728.6|13720.5|13719.1|216
1659616200000|2022-08-04 12:30:00|13726.5|13725.1|13738|13736.6|13738|13736.6|13721|13719.6|208
1659616500000|2022-08-04 12:35:00|13738.5|13737.1|13736|13734.6|13740.5|13739.1|13731.5|13730.1|238
1659616800000|2022-08-04 12:40:00|13735.5|13734.1|13732|13730.6|13738|13736.6|13727.5|13726.1|187
1659617100000|2022-08-04 12:45:00|13731.5|13730.1|13729.5|13728.1|13736|13734.6|13724.5|13723.1|226
1659617400000|2022-08-04 12:50:00|13729|13727.6|13732.5|13731.1|13737.5|13736.1|13723.5|13722.1|116
1659617700000|2022-08-04 12:55:00|13733.5|13732.1|13724.5|13723.1|13733.5|13732.1|13717.5|13716.1|148
1659618000000|2022-08-04 13:00:00|13724|13722.6|13698.5|13697.1|13724.5|13723.1|13696.5|13695.1|415
1659618300000|2022-08-04 13:05:00|13697.5|13696.1|13691.5|13690.1|13698|13696.6|13682.5|13681.1|692
1659618600000|2022-08-04 13:10:00|13691|13689.6|13699|13697.6|13699.5|13698.1|13691|13689.6|262
1659618900000|2022-08-04 13:15:00|13699.5|13698.1|13685|13683.6|13705|13703.6|13681|13679.6|346
1659619200000|2022-08-04 13:20:00|13684.5|13683.1|13688.5|13687.1|13689|13687.6|13677.5|13676.1|293
1659619500000|2022-08-04 13:25:00|13689.5|13688.1|13692|13690.6|13692.5|13691.1|13681.5|13680.1|299
1659619800000|2022-08-04 13:30:00|13692.5|13691.1|13687.5|13686.1|13700|13698.6|13683.5|13682.1|840
1659620100000|2022-08-04 13:35:00|13688|13686.6|13699.5|13698.1|13710.5|13709.1|13687|13685.6|815
1659620400000|2022-08-04 13:40:00|13699|13697.6|13715.5|13714.1|13724.5|13723.1|13698.5|13697.1|675
1659620700000|2022-08-04 13:45:00|13716|13714.6|13698|13696.6|13716.5|13715.1|13698|13696.6|452
1659621000000|2022-08-04 13:50:00|13697.5|13696.1|13696.5|13695.1|13703|13701.6|13680|13678.6|368
1659621300000|2022-08-04 13:55:00|13696|13694.6|13699.5|13698.1|13706|13704.6|13692.5|13691.1|314
1659621600000|2022-08-04 14:00:00|13700|13698.6|13697|13695.6|13702.5|13701.1|13689.5|13688.1|277
1659621900000|2022-08-04 14:05:00|13696.5|13695.1|13678|13676.6|13701|13699.6|13673.5|13672.1|495
1659622200000|2022-08-04 14:10:00|13678.2|13676.8|13674.2|13672.8|13686.2|13684.8|13667.7|13666.3|436
1659622500000|2022-08-04 14:15:00|13673.7|13672.3|13659.7|13658.3|13680.7|13679.3|13649.7|13648.3|688
1659622800000|2022-08-04 14:20:00|13660.2|13658.8|13665.7|13664.3|13670.7|13669.3|13650.2|13648.8|323
1659623100000|2022-08-04 14:25:00|13666.2|13664.8|13651.2|13649.8|13670.2|13668.8|13644.2|13642.8|292
1659623400000|2022-08-04 14:30:00|13652.2|13650.8|13643.2|13641.8|13659.7|13658.3|13643.2|13641.8|294
1659623700000|2022-08-04 14:35:00|13642.7|13641.3|13635.2|13633.8|13645.2|13643.8|13632.2|13630.8|413
1659624000000|2022-08-04 14:40:00|13634.7|13633.3|13646.7|13645.3|13654.7|13653.3|13634.2|13632.8|362
1659624300000|2022-08-04 14:45:00|13647.2|13645.8|13660.7|13659.3|13664.2|13662.8|13641.7|13640.3|470
1659624600000|2022-08-04 14:50:00|13661.2|13659.8|13655.2|13653.8|13664.7|13663.3|13653.2|13651.8|394
1659624900000|2022-08-04 14:55:00|13655.7|13654.3|13658.2|13656.8|13663.2|13661.8|13654.7|13653.3|388
1659625200000|2022-08-04 15:00:00|13659.2|13657.8|13649.7|13648.3|13665.7|13664.3|13649.2|13647.8|522
1659625500000|2022-08-04 15:05:00|13650.7|13649.3|13649.7|13648.3|13660.7|13659.3|13648.7|13647.3|304
1659625800000|2022-08-04 15:10:00|13649.2|13647.8|13646.2|13644.8|13657.7|13656.3|13645.2|13643.8|327
1659626100000|2022-08-04 15:15:00|13645.7|13644.3|13653.7|13652.3|13656.7|13655.3|13636.7|13635.3|305
1659626400000|2022-08-04 15:20:00|13654.2|13652.8|13645.7|13644.3|13665.7|13664.3|13645.7|13644.3|380
1659626700000|2022-08-04 15:25:00|13646.2|13644.8|13651.7|13650.3|13653.7|13652.3|13639.2|13637.8|683
1659627000000|2022-08-04 15:30:00|13652.4|13649.6|13664.9|13662.1|13673.9|13671.1|13652.4|13649.6|1080
1659627300000|2022-08-04 15:35:00|13665.9|13663.1|13644.9|13642.1|13669.4|13666.6|13644.4|13641.6|874
1659627600000|2022-08-04 15:40:00|13644.4|13641.6|13657.4|13654.6|13660.4|13657.6|13643.9|13641.1|280
1659627900000|2022-08-04 15:45:00|13657.9|13655.1|13676.4|13673.6|13677.4|13674.6|13656.9|13654.1|334
1659628200000|2022-08-04 15:50:00|13676.9|13674.1|13681.4|13678.6|13686.9|13684.1|13673.4|13670.6|255
1659628500000|2022-08-04 15:55:00|13680.9|13678.1|13676.4|13673.6|13682.4|13679.6|13674.9|13672.1|138
1659628800000|2022-08-04 16:00:00|13676.9|13674.1|13669.4|13666.6|13679.4|13676.6|13669.4|13666.6|197
1659629100000|2022-08-04 16:05:00|13669.9|13667.1|13674.4|13671.6|13675.9|13673.1|13665.4|13662.6|193
1659629400000|2022-08-04 16:10:00|13674.9|13672.1|13678.9|13676.1|13685.4|13682.6|13674.9|13672.1|157
1659629700000|2022-08-04 16:15:00|13678.4|13675.6|13673.4|13670.6|13678.4|13675.6|13669.4|13666.6|119
1659630000000|2022-08-04 16:20:00|13672.9|13670.1|13678.9|13676.1|13679.4|13676.6|13670.4|13667.6|67
1659630300000|2022-08-04 16:25:00|13679.4|13676.6|13678.9|13676.1|13679.9|13677.1|13674.9|13672.1|63
1659630600000|2022-08-04 16:30:00|13678.4|13675.6|13672.4|13669.6|13678.4|13675.6|13667.4|13664.6|60
1659630900000|2022-08-04 16:35:00|13673.4|13670.6|13664.4|13661.6|13673.9|13671.1|13661.4|13658.6|84
1659631200000|2022-08-04 16:40:00|13663.9|13661.1|13661.4|13658.6|13666.4|13663.6|13655.9|13653.1|96
1659631500000|2022-08-04 16:45:00|13660.9|13658.1|13639.9|13637.1|13662.4|13659.6|13638.9|13636.1|136
1659631800000|2022-08-04 16:50:00|13639.4|13636.6|13647.4|13644.6|13648.4|13645.6|13639.4|13636.6|79
1659632100000|2022-08-04 16:55:00|13647.9|13645.1|13644.4|13641.6|13648.4|13645.6|13641.9|13639.1|51
1659632400000|2022-08-04 17:00:00|13643.9|13641.1|13647.9|13645.1|13653.4|13650.6|13643.9|13641.1|68
1659632700000|2022-08-04 17:05:00|13647.4|13644.6|13653.9|13651.1|13654.9|13652.1|13644.9|13642.1|34
1659633000000|2022-08-04 17:10:00|13654.4|13651.6|13660.4|13657.6|13661.9|13659.1|13651.9|13649.1|74
1659633300000|2022-08-04 17:15:00|13660.9|13658.1|13658.9|13656.1|13663.4|13660.6|13657.4|13654.6|85
1659633600000|2022-08-04 17:20:00|13659.4|13656.6|13657.9|13655.1|13662.4|13659.6|13650.4|13647.6|96
1659633900000|2022-08-04 17:25:00|13658.4|13655.6|13661.4|13658.6|13664.4|13661.6|13657.9|13655.1|48
1659634200000|2022-08-04 17:30:00|13660.9|13658.1|13663.4|13660.6|13663.9|13661.1|13656.4|13653.6|201
1659634500000|2022-08-04 17:35:00|13663.9|13661.1|13663.9|13661.1|13667.4|13664.6|13662.9|13660.1|39
1659634800000|2022-08-04 17:40:00|13664.4|13661.6|13660.9|13658.1|13665.4|13662.6|13657.9|13655.1|50
1659635100000|2022-08-04 17:45:00|13661.4|13658.6|13665.4|13662.6|13665.9|13663.1|13656.9|13654.1|36
1659635400000|2022-08-04 17:50:00|13664.9|13662.1|13661.4|13658.6|13665.9|13663.1|13659.9|13657.1|51
1659635700000|2022-08-04 17:55:00|13660.9|13658.1|13656.9|13654.1|13661.9|13659.1|13652.9|13650.1|38
1659636000000|2022-08-04 18:00:00|13657.4|13654.6|13657.4|13654.6|13657.9|13655.1|13652.4|13649.6|36
1659636300000|2022-08-04 18:05:00|13656.9|13654.1|13648.9|13646.1|13659.9|13657.1|13648.4|13645.6|35
1659636600000|2022-08-04 18:10:00|13648.4|13645.6|13641.4|13638.6|13650.4|13647.6|13640.4|13637.6|72
1659636900000|2022-08-04 18:15:00|13640.9|13638.1|13646.9|13644.1|13647.4|13644.6|13639.9|13637.1|60
1659637200000|2022-08-04 18:20:00|13646.4|13643.6|13645.4|13642.6|13648.4|13645.6|13643.4|13640.6|33
1659637500000|2022-08-04 18:25:00|13644.9|13642.1|13652.4|13649.6|13654.4|13651.6|13644.4|13641.6|58
1659637800000|2022-08-04 18:30:00|13652.9|13650.1|13651.9|13649.1|13655.4|13652.6|13650.4|13647.6|53
1659638100000|2022-08-04 18:35:00|13652.4|13649.6|13646.4|13643.6|13652.9|13650.1|13642.9|13640.1|78
1659638400000|2022-08-04 18:40:00|13645.9|13643.1|13647.4|13644.6|13648.4|13645.6|13636.4|13633.6|98
1659638700000|2022-08-04 18:45:00|13647.9|13645.1|13650.9|13648.1|13652.4|13649.6|13643.4|13640.6|56
1659639000000|2022-08-04 18:50:00|13650.4|13647.6|13652.4|13649.6|13656.4|13653.6|13649.9|13647.1|45
1659639300000|2022-08-04 18:55:00|13651.9|13649.1|13651.4|13648.6|13655.4|13652.6|13648.9|13646.1|52
1659639600000|2022-08-04 19:00:00|13650.4|13647.6|13652.4|13649.6|13653.4|13650.6|13648.4|13645.6|45
1659639900000|2022-08-04 19:05:00|13651.9|13649.1|13652.9|13650.1|13653.9|13651.1|13646.9|13644.1|32
1659640200000|2022-08-04 19:10:00|13653.4|13650.6|13658.4|13655.6|13662.4|13659.6|13651.9|13649.1|65
1659640500000|2022-08-04 19:15:00|13658.9|13656.1|13663.4|13660.6|13667.4|13664.6|13658.4|13655.6|127
1659640800000|2022-08-04 19:20:00|13663.9|13661.1|13652.4|13649.6|13663.9|13661.1|13652.4|13649.6|102
1659641100000|2022-08-04 19:25:00|13651.9|13649.1|13653.4|13650.6|13654.9|13652.1|13648.9|13646.1|43
1659641400000|2022-08-04 19:30:00|13652.9|13650.1|13645.4|13642.6|13653.9|13651.1|13644.4|13641.6|111
1659641700000|2022-08-04 19:35:00|13645.9|13643.1|13642.4|13639.6|13650.9|13648.1|13642.4|13639.6|90
1659642000000|2022-08-04 19:40:00|13642.9|13640.1|13634.9|13632.1|13643.9|13641.1|13633.9|13631.1|120
1659642300000|2022-08-04 19:45:00|13634.4|13631.6|13637.9|13635.1|13640.9|13638.1|13631.4|13628.6|194
1659642600000|2022-08-04 19:50:00|13638.4|13635.6|13653.9|13651.1|13655.4|13652.6|13638.4|13635.6|314
1659642900000|2022-08-04 19:55:00|13654.4|13651.6|13657.4|13654.6|13660.4|13657.6|13644.4|13641.6|405
1659643200000|2022-08-04 20:00:00|13656.9|13654.1|13667.6|13660.6|13673.4|13666.4|13656.9|13654.1|4
1659643500000|2022-08-04 20:05:00|13668|13661|13660.8|13653.8|13668.4|13661.4|13660.8|13653.8|0
1659643800000|2022-08-04 20:10:00|13661.6|13654.6|13658.4|13651.4|13662.2|13655.2|13656.2|13649.2|0
1659644100000|2022-08-04 20:15:00|13657.7|13650.7|13656.3|13649.3|13658.1|13651.1|13652.7|13645.7|0
1659644400000|2022-08-04 20:20:00|13656.6|13649.6|13655.6|13648.6|13657|13650|13654.1|13647.1|0
1659644700000|2022-08-04 20:25:00|13656|13649|13656.6|13649.6|13657.1|13650.1|13655.7|13648.7|0
1659645000000|2022-08-04 20:30:00|13655.8|13648.8|13657.5|13650.5|13658.2|13651.2|13655.8|13648.8|0
1659645300000|2022-08-04 20:35:00|13659.7|13652.7|13658.2|13651.2|13660.4|13653.4|13656.8|13649.8|0
1659645600000|2022-08-04 20:40:00|13657.5|13650.5|13656.1|13649.1|13658.3|13651.3|13656.1|13649.1|0
1659645900000|2022-08-04 20:45:00|13656.8|13649.8|13659.2|13652.2|13661.4|13654.4|13656.8|13649.8|0
1659646200000|2022-08-04 20:50:00|13659.3|13652.3|13659.4|13652.4|13660.9|13653.9|13658.7|13651.7|0
1659646500000|2022-08-04 20:55:00|13659.1|13652.1|13657.3|13650.3|13659.5|13652.5|13656.5|13649.5|0
1659646800000|2022-08-04 21:00:00|13658.3|13651.3|13659.1|13652.1|13659.1|13652.1|13658.3|13651.3|0
1659647100000|2022-08-04 21:05:00|13658.8|13651.8|13659|13652|13659.1|13652.1|13658.8|13651.8|0
1659647400000|2022-08-04 21:10:00|13658.8|13651.8|13660|13653|13660.5|13653.5|13658.8|13651.8|0
1659647700000|2022-08-04 21:15:00|13660.2|13653.2|13661|13654|13661|13654|13660.2|13653.2|0
1659648000000|2022-08-04 21:20:00|13660.9|13653.9|13659.8|13652.8|13660.9|13653.9|13659.8|13652.8|0
1659648300000|2022-08-04 21:25:00|13659.7|13652.7|13659.6|13652.6|13660|13653|13659.5|13652.5|0
1659648600000|2022-08-04 21:30:00|13660|13653|13660|13653|13660|13653|13660|13653|0
1659648900000|2022-08-04 21:35:00|13660.6|13653.6|13659.9|13652.9|13660.6|13653.6|13659.2|13652.2|0
1659649200000|2022-08-04 21:40:00|13660.2|13653.2|13661.5|13654.5|13662.4|13655.4|13659.9|13652.9|0
1659649500000|2022-08-04 21:45:00|13662.2|13655.2|13661.6|13654.6|13663.3|13656.3|13660.4|13653.4|0
1659649800000|2022-08-04 21:50:00|13661.4|13654.4|13662.6|13655.6|13663.3|13656.3|13660.5|13653.5|0
1659650100000|2022-08-04 21:55:00|13662.3|13655.3|13659.7|13652.7|13662.3|13655.3|13659.7|13652.7|0
1659650400000|2022-08-04 22:00:00|13661.2|13654.2|13659.1|13652.1|13661.2|13654.2|13655.4|13648.4|0
1659650700000|2022-08-04 22:05:00|13659.5|13652.5|13653.9|13646.9|13660.6|13653.6|13653.9|13646.9|0
1659651000000|2022-08-04 22:10:00|13654.3|13647.3|13655|13648|13657.6|13650.6|13652.4|13645.4|0
1659651300000|2022-08-04 22:15:00|13655.4|13648.4|13658.3|13651.3|13659.1|13652.1|13655|13648|0
1659651600000|2022-08-04 22:20:00|13658.7|13651.7|13660.6|13653.6|13663.5|13656.5|13658.7|13651.7|0
1659651900000|2022-08-04 22:25:00|13660.2|13653.2|13659.5|13652.5|13660.3|13653.3|13657.8|13650.8|0
1659652200000|2022-08-04 22:30:00|13659.9|13652.9|13662.8|13655.8|13663.5|13656.5|13659.5|13652.5|0
1659652500000|2022-08-04 22:35:00|13662.4|13655.4|13663.6|13656.6|13664.4|13657.4|13661.3|13654.3|0
1659652800000|2022-08-04 22:40:00|13664.4|13657.4|13662.9|13655.9|13665.9|13658.9|13662.9|13655.9|0
1659653100000|2022-08-04 22:45:00|13662.5|13655.5|13662.1|13655.1|13663.6|13656.6|13661.3|13654.3|0
1659653400000|2022-08-04 22:50:00|13661.7|13654.7|13662.8|13655.8|13663.6|13656.6|13661.3|13654.3|0
1659653700000|2022-08-04 22:55:00|13662.1|13655.1|13662.1|13655.1|13664.3|13657.3|13662|13655|0
1659654000000|2022-08-04 23:00:00|13662.8|13655.8|13667.3|13660.3|13669.5|13662.5|13662|13655|0
1659654300000|2022-08-04 23:05:00|13667.2|13660.2|13671|13664|13672.7|13665.7|13667.2|13660.2|0
1659654600000|2022-08-04 23:10:00|13671.7|13664.7|13669.3|13662.3|13673.9|13666.9|13669.3|13662.3|0
1659654900000|2022-08-04 23:15:00|13669.2|13662.2|13669.1|13662.1|13671.4|13664.4|13668.4|13661.4|0
1659655200000|2022-08-04 23:20:00|13669.9|13662.9|13670.4|13663.4|13671.2|13664.2|13668.3|13661.3|0
1659655500000|2022-08-04 23:25:00|13671.2|13664.2|13668.2|13661.2|13671.2|13664.2|13667.9|13660.9|0
1659655800000|2022-08-04 23:30:00|13667.4|13660.4|13669.9|13662.9|13672.1|13665.1|13667.4|13660.4|0
1659656100000|2022-08-04 23:35:00|13670.3|13663.3|13671|13664|13671.7|13664.7|13669.5|13662.5|0
1659656400000|2022-08-04 23:40:00|13670.2|13663.2|13671|13664|13671|13664|13669.5|13662.5|0
1659656700000|2022-08-04 23:45:00|13670.6|13663.6|13671.9|13664.9|13672.5|13665.5|13669.5|13662.5|0
1659657000000|2022-08-04 23:50:00|13672.3|13665.3|13669.9|13662.9|13672.4|13665.4|13669.1|13662.1|0
1659657300000|2022-08-04 23:55:00|13669.1|13662.1|13662.4|13655.4|13669.1|13662.1|13662.4|13655.4|0
1659657600000|2022-08-05 00:00:00|13664.6|13657.6|13662.8|13655.8|13672|13665|13662.1|13655.1|0
1659657900000|2022-08-05 00:05:00|13663.2|13656.2|13665.8|13658.8|13667.1|13660.1|13661.3|13654.3|0
1659658200000|2022-08-05 00:10:00|13666.1|13659.1|13663|13656|13668|13661|13660|13653|0
1659658500000|2022-08-05 00:15:00|13663.4|13656.4|13668|13663|13677|13672|13655.5|13650.5|48
1659658800000|2022-08-05 00:20:00|13667.5|13662.5|13663.5|13658.5|13672|13667|13663.5|13658.5|8
1659659100000|2022-08-05 00:25:00|13664|13659|13668|13663|13669|13664|13664|13659|3
1659659400000|2022-08-05 00:30:00|13667.5|13662.5|13664.5|13659.5|13668|13663|13664|13659|8
1659659700000|2022-08-05 00:35:00|13665|13660|13662.5|13657.5|13668|13663|13662.5|13657.5|4
1659660000000|2022-08-05 00:40:00|13658.5|13653.5|13657.5|13652.5|13658.5|13653.5|13655|13650|15
1659660300000|2022-08-05 00:45:00|13658|13653|13657|13652|13662|13657|13657|13652|27
1659660600000|2022-08-05 00:50:00|13657.5|13652.5|13658|13653|13662.5|13657.5|13657.5|13652.5|13
1659660900000|2022-08-05 00:55:00|13658.5|13653.5|13660.5|13655.5|13664|13659|13658|13653|7
1659661200000|2022-08-05 01:00:00|13660|13655|13663|13658|13663|13658|13660|13655|1
1659661500000|2022-08-05 01:05:00|13663.5|13658.5|13670|13665|13673.5|13668.5|13663.5|13658.5|10
1659661800000|2022-08-05 01:10:00|13669.5|13664.5|13670.5|13665.5|13671.5|13666.5|13667|13662|3
1659662100000|2022-08-05 01:15:00|13671|13666|13673|13668|13674|13669|13668.5|13663.5|12
1659662400000|2022-08-05 01:20:00|13673.5|13668.5|13673.5|13668.5|13674|13669|13672.5|13667.5|3
1659662700000|2022-08-05 01:25:00|13673|13668|13668.5|13663.5|13673.5|13668.5|13668.5|13663.5|8
1659663000000|2022-08-05 01:30:00|13669|13664|13666|13661|13670|13665|13665|13660|11
1659663300000|2022-08-05 01:35:00|13664.5|13659.5|13668.5|13663.5|13669.5|13664.5|13664.5|13659.5|8
1659663600000|2022-08-05 01:40:00|13669|13664|13672|13667|13675|13670|13669|13664|5
1659663900000|2022-08-05 01:45:00|13672.5|13667.5|13681.5|13676.5|13682|13677|13672|13667|8
1659664200000|2022-08-05 01:50:00|13682|13677|13679.5|13674.5|13683|13678|13678|13673|4
1659664500000|2022-08-05 01:55:00|13680|13675|13679.5|13674.5|13681|13676|13678|13673|1
1659664800000|2022-08-05 02:00:00|13679|13674|13676|13671|13682.5|13677.5|13675|13670|3
1659665100000|2022-08-05 02:05:00|13676.5|13671.5|13679|13674|13680.5|13675.5|13676.5|13671.5|4
1659665400000|2022-08-05 02:10:00|13678.5|13673.5|13679.5|13674.5|13680|13675|13677.5|13672.5|3
1659665700000|2022-08-05 02:15:00|13679|13674|13680|13675|13680|13675|13679|13674|0
1659666000000|2022-08-05 02:20:00|13680.5|13675.5|13679.5|13674.5|13681.5|13676.5|13678.5|13673.5|6
1659666300000|2022-08-05 02:25:00|13680|13675|13679|13674|13681.5|13676.5|13677.5|13672.5|1
1659666600000|2022-08-05 02:30:00|13679.5|13674.5|13685.5|13680.5|13687.5|13682.5|13679.5|13674.5|5
1659666900000|2022-08-05 02:35:00|13684.5|13679.5|13680.5|13675.5|13685.5|13680.5|13680|13675|1
1659667200000|2022-08-05 02:40:00|13681|13676|13683|13678|13683|13678|13680.5|13675.5|0
1659667500000|2022-08-05 02:45:00|13682.5|13677.5|13682|13677|13682.5|13677.5|13681.5|13676.5|0
1659667800000|2022-08-05 02:50:00|13681.5|13676.5|13682.5|13677.5|13682.5|13677.5|13681.5|13676.5|0
1659668100000|2022-08-05 02:55:00|13682|13677|13682|13677|13684.5|13679.5|13681.5|13676.5|0
1659668400000|2022-08-05 03:00:00|13682.5|13677.5|13683.5|13678.5|13684.5|13679.5|13682|13677|2
1659668700000|2022-08-05 03:05:00|13683|13678|13679|13674|13683.5|13678.5|13677.5|13672.5|4
1659669000000|2022-08-05 03:10:00|13679.5|13674.5|13677|13672|13680|13675|13675.5|13670.5|1
1659669300000|2022-08-05 03:15:00|13676.5|13671.5|13677.5|13672.5|13678|13673|13676|13671|1
1659669600000|2022-08-05 03:20:00|13677|13672|13679|13674|13679|13674|13676.5|13671.5|0
1659669900000|2022-08-05 03:25:00|13679.5|13674.5|13679|13674|13680|13675|13677|13672|5
1659670200000|2022-08-05 03:30:00|13679.5|13674.5|13678.5|13673.5|13680|13675|13677.5|13672.5|3
1659670500000|2022-08-05 03:35:00|13679|13674|13679|13674|13680|13675|13678|13673|0
1659670800000|2022-08-05 03:40:00|13678.5|13673.5|13676.5|13671.5|13679.5|13674.5|13676|13671|1
1659671100000|2022-08-05 03:45:00|13677|13672|13677|13672|13677|13672|13676|13671|2
1659671400000|2022-08-05 03:50:00|13677.5|13672.5|13679|13674|13679.5|13674.5|13677.5|13672.5|5
1659671700000|2022-08-05 03:55:00|13679.5|13674.5|13681.5|13676.5|13682|13677|13679|13674|1
1659672000000|2022-08-05 04:00:00|13681|13676|13681|13676|13684|13679|13681|13676|6
1659672300000|2022-08-05 04:05:00|13681.5|13676.5|13684|13679|13684|13679|13681|13676|2
1659672600000|2022-08-05 04:10:00|13684.5|13679.5|13684|13679|13685|13680|13684|13679|0
1659673200000|2022-08-05 04:20:00|13683.5|13678.5|13682|13677|13683.5|13678.5|13682|13677|1
1659673500000|2022-08-05 04:25:00|13681.5|13676.5|13681|13676|13681.5|13676.5|13679|13674|1
1659673800000|2022-08-05 04:30:00|13681.5|13676.5|13683|13678|13683|13678|13680|13675|4
1659674100000|2022-08-05 04:35:00|13683.5|13678.5|13683.5|13678.5|13684.5|13679.5|13681|13676|5
1659674400000|2022-08-05 04:40:00|13687.5|13682.5|13685.5|13680.5|13687.5|13682.5|13683.5|13678.5|21
1659674700000|2022-08-05 04:45:00|13686|13681|13685.5|13680.5|13687|13682|13685.5|13680.5|2
1659675000000|2022-08-05 04:50:00|13685|13680|13686|13681|13686|13681|13682.5|13677.5|0
1659675300000|2022-08-05 04:55:00|13685.5|13680.5|13686.5|13681.5|13687.5|13682.5|13685.5|13680.5|0
1659675600000|2022-08-05 05:00:00|13687|13682|13685|13680|13687.5|13682.5|13682.5|13677.5|19
1659675900000|2022-08-05 05:05:00|13686|13681|13678.5|13673.5|13687|13682|13678|13673|17
1659676200000|2022-08-05 05:10:00|13678|13673|13680.5|13675.5|13680.5|13675.5|13675.5|13670.5|12
1659676500000|2022-08-05 05:15:00|13680|13675|13677.5|13672.5|13680.5|13675.5|13677|13672|7
1659676800000|2022-08-05 05:20:00|13677|13672|13679|13674|13680|13675|13676.5|13671.5|5
1659677100000|2022-08-05 05:25:00|13679.5|13674.5|13677|13672|13680|13675|13676.5|13671.5|4
1659677400000|2022-08-05 05:30:00|13677.5|13672.5|13678.5|13673.5|13681.5|13676.5|13677|13672|15
1659677700000|2022-08-05 05:35:00|13678|13673|13680.5|13675.5|13680.5|13675.5|13678|13673|3
1659678000000|2022-08-05 05:40:00|13680|13675|13684.5|13679.5|13684.5|13679.5|13679|13674|12
1659678300000|2022-08-05 05:45:00|13684|13679|13677.5|13672.5|13687.5|13682.5|13677.5|13672.5|15
1659678600000|2022-08-05 05:50:00|13677|13672|13674|13669|13677|13672|13671.5|13666.5|35
1659678900000|2022-08-05 05:55:00|13674.5|13669.5|13680.5|13675.5|13681.5|13676.5|13674|13669|32
1659679200000|2022-08-05 06:00:00|13679.4|13676.6|13678.4|13675.6|13680.4|13677.6|13667.4|13664.6|113
1659679500000|2022-08-05 06:05:00|13677.9|13675.1|13676.9|13674.1|13678.4|13675.6|13673.4|13670.6|82
1659679800000|2022-08-05 06:10:00|13677.4|13674.6|13678.9|13676.1|13681.9|13679.1|13676.9|13674.1|78
1659680100000|2022-08-05 06:15:00|13679.4|13676.6|13677.9|13675.1|13679.9|13677.1|13675.9|13673.1|43
1659680400000|2022-08-05 06:20:00|13677.4|13674.6|13672.9|13670.1|13677.4|13674.6|13668.4|13665.6|67
1659680700000|2022-08-05 06:25:00|13673.9|13671.1|13675.9|13673.1|13677.4|13674.6|13671.4|13668.6|37
1659681000000|2022-08-05 06:30:00|13676.4|13673.6|13674.9|13672.1|13676.4|13673.6|13670.4|13667.6|43
1659681300000|2022-08-05 06:35:00|13675.4|13672.6|13672.4|13669.6|13676.9|13674.1|13669.4|13666.6|47
1659681600000|2022-08-05 06:40:00|13672.9|13670.1|13670.4|13667.6|13673.4|13670.6|13668.4|13665.6|35
1659681900000|2022-08-05 06:45:00|13669.9|13667.1|13668.9|13666.1|13674.9|13672.1|13668.9|13666.1|51
1659682200000|2022-08-05 06:50:00|13669.4|13666.6|13663.9|13661.1|13672.4|13669.6|13663.4|13660.6|73
1659682500000|2022-08-05 06:55:00|13663.4|13660.6|13655.9|13653.1|13663.4|13660.6|13652.4|13649.6|251
1659682800000|2022-08-05 07:00:00|13655.2|13653.8|13647.2|13645.8|13665.7|13664.3|13637.7|13636.3|1506
1659683100000|2022-08-05 07:05:00|13646.7|13645.3|13656.2|13654.8|13660.2|13658.8|13643.2|13641.8|635
1659683400000|2022-08-05 07:10:00|13655.7|13654.3|13661.2|13659.8|13667.7|13666.3|13654.2|13652.8|486
1659683700000|2022-08-05 07:15:00|13660.7|13659.3|13657.2|13655.8|13670.7|13669.3|13650.7|13649.3|431
1659684000000|2022-08-05 07:20:00|13656.7|13655.3|13666.2|13664.8|13678.2|13676.8|13656.2|13654.8|469
1659684300000|2022-08-05 07:25:00|13665.7|13664.3|13665.2|13663.8|13676.7|13675.3|13662.7|13661.3|268
1659684600000|2022-08-05 07:30:00|13664.7|13663.3|13665.2|13663.8|13677.2|13675.8|13661.7|13660.3|297
1659684900000|2022-08-05 07:35:00|13665.7|13664.3|13676.2|13674.8|13681.2|13679.8|13664.2|13662.8|268
1659685200000|2022-08-05 07:40:00|13676.7|13675.3|13678.2|13676.8|13685.2|13683.8|13671.7|13670.3|363
1659685500000|2022-08-05 07:45:00|13678.7|13677.3|13667.2|13665.8|13683.2|13681.8|13666.2|13664.8|312
1659685800000|2022-08-05 07:50:00|13667.7|13666.3|13681.2|13679.8|13681.2|13679.8|13664.7|13663.3|232
1659686100000|2022-08-05 07:55:00|13680.7|13679.3|13683.2|13681.8|13684.7|13683.3|13673.2|13671.8|253
1659686400000|2022-08-05 08:00:00|13683.7|13682.3|13681.7|13680.3|13683.7|13682.3|13672.2|13670.8|196
1659686700000|2022-08-05 08:05:00|13682.2|13680.8|13691.2|13689.8|13694.7|13693.3|13679.7|13678.3|250
1659687000000|2022-08-05 08:10:00|13690.7|13689.3|13684.2|13682.8|13691.2|13689.8|13683.2|13681.8|235
1659687300000|2022-08-05 08:15:00|13684.7|13683.3|13668.2|13666.8|13685.7|13684.3|13665.2|13663.8|360
1659687600000|2022-08-05 08:20:00|13667.7|13666.3|13665.2|13663.8|13672.7|13671.3|13659.7|13658.3|227
1659687900000|2022-08-05 08:25:00|13664.7|13663.3|13658.7|13657.3|13668.2|13666.8|13656.7|13655.3|265
1659688200000|2022-08-05 08:30:00|13657.7|13656.3|13665.2|13663.8|13666.7|13665.3|13655.2|13653.8|309
1659688500000|2022-08-05 08:35:00|13665.7|13664.3|13661.7|13660.3|13666.7|13665.3|13657.2|13655.8|272
1659688800000|2022-08-05 08:40:00|13661.2|13659.8|13644.2|13642.8|13664.7|13663.3|13643.7|13642.3|359
1659689100000|2022-08-05 08:45:00|13643.7|13642.3|13637.7|13636.3|13648.7|13647.3|13634.2|13632.8|456
1659689400000|2022-08-05 08:50:00|13638.2|13636.8|13646.2|13644.8|13646.7|13645.3|13635.7|13634.3|308
1659689700000|2022-08-05 08:55:00|13646.7|13645.3|13640.7|13639.3|13647.7|13646.3|13637.2|13635.8|190
1659690000000|2022-08-05 09:00:00|13641.7|13640.3|13648.2|13646.8|13648.7|13647.3|13639.2|13637.8|234
1659690300000|2022-08-05 09:05:00|13648.7|13647.3|13638.7|13637.3|13652.7|13651.3|13638.7|13637.3|196
1659690600000|2022-08-05 09:10:00|13639.2|13637.8|13647.2|13645.8|13648.2|13646.8|13636.7|13635.3|153
1659690900000|2022-08-05 09:15:00|13646.7|13645.3|13660.2|13658.8|13660.7|13659.3|13646.7|13645.3|296
1659691200000|2022-08-05 09:20:00|13659.7|13658.3|13656.2|13654.8|13662.7|13661.3|13653.2|13651.8|200
1659691500000|2022-08-05 09:25:00|13655.7|13654.3|13651.7|13650.3|13661.2|13659.8|13649.7|13648.3|161
1659691800000|2022-08-05 09:30:00|13652.2|13650.8|13650.2|13648.8|13654.2|13652.8|13647.7|13646.3|217
1659692100000|2022-08-05 09:35:00|13650.7|13649.3|13647.2|13645.8|13655.7|13654.3|13646.2|13644.8|155
1659692400000|2022-08-05 09:40:00|13647.7|13646.3|13647.7|13646.3|13652.7|13651.3|13645.2|13643.8|188
1659692700000|2022-08-05 09:45:00|13647.2|13645.8|13642.2|13640.8|13648.2|13646.8|13624.2|13622.8|616
1659693000000|2022-08-05 09:50:00|13642.7|13641.3|13653.7|13652.3|13660.2|13658.8|13641.7|13640.3|464
1659693300000|2022-08-05 09:55:00|13653.2|13651.8|13650.2|13648.8|13654.7|13653.3|13644.2|13642.8|350
1659693600000|2022-08-05 10:00:00|13649.7|13648.3|13634.7|13633.3|13651.7|13650.3|13630.7|13629.3|346
1659693900000|2022-08-05 10:05:00|13634.2|13632.8|13645.2|13643.8|13645.7|13644.3|13628.7|13627.3|226
1659694200000|2022-08-05 10:10:00|13644.7|13643.3|13635.2|13633.8|13645.7|13644.3|13630.7|13629.3|206
1659694500000|2022-08-05 10:15:00|13634.7|13633.3|13642.7|13641.3|13645.2|13643.8|13634.7|13633.3|156
1659694800000|2022-08-05 10:20:00|13642.2|13640.8|13642.2|13640.8|13642.7|13641.3|13634.7|13633.3|203
1659695100000|2022-08-05 10:25:00|13642.7|13641.3|13645.7|13644.3|13647.7|13646.3|13636.7|13635.3|159
1659695400000|2022-08-05 10:30:00|13645.2|13643.8|13647.7|13646.3|13649.2|13647.8|13642.2|13640.8|132
1659695700000|2022-08-05 10:35:00|13649.7|13648.3|13645.7|13644.3|13652.7|13651.3|13645.2|13643.8|205
1659696000000|2022-08-05 10:40:00|13644.2|13642.8|13652.7|13651.3|13653.7|13652.3|13643.7|13642.3|158
1659696300000|2022-08-05 10:45:00|13653.2|13651.8|13655.2|13653.8|13655.2|13653.8|13649.2|13647.8|129
1659696600000|2022-08-05 10:50:00|13655.7|13654.3|13657.2|13655.8|13660.7|13659.3|13653.7|13652.3|123
1659696900000|2022-08-05 10:55:00|13657.7|13656.3|13652.2|13650.8|13657.7|13656.3|13641.2|13639.8|262
1659697200000|2022-08-05 11:00:00|13651.7|13650.3|13650.2|13648.8|13661.7|13660.3|13648.2|13646.8|421
1659697500000|2022-08-05 11:05:00|13649.7|13648.3|13649.2|13647.8|13652.2|13650.8|13644.7|13643.3|93
1659697800000|2022-08-05 11:10:00|13649.7|13648.3|13654.2|13652.8|13655.7|13654.3|13649.7|13648.3|101
1659698100000|2022-08-05 11:15:00|13653.7|13652.3|13657.7|13656.3|13658.7|13657.3|13648.7|13647.3|171
1659698400000|2022-08-05 11:20:00|13658.2|13656.8|13656.7|13655.3|13659.7|13658.3|13650.7|13649.3|175
1659698700000|2022-08-05 11:25:00|13657.2|13655.8|13658.7|13657.3|13662.7|13661.3|13655.7|13654.3|111
1659699000000|2022-08-05 11:30:00|13658.2|13656.8|13660.7|13659.3|13662.7|13661.3|13655.7|13654.3|100
1659699300000|2022-08-05 11:35:00|13661.2|13659.8|13670.7|13669.3|13671.2|13669.8|13660.7|13659.3|142
1659699600000|2022-08-05 11:40:00|13670.6|13669.2|13667.6|13666.2|13672.6|13671.2|13666.6|13665.2|96
1659699900000|2022-08-05 11:45:00|13668.1|13666.7|13670.6|13669.2|13673.6|13672.2|13667.1|13665.7|138
1659700200000|2022-08-05 11:50:00|13670.1|13668.7|13673.1|13671.7|13679.6|13678.2|13669.6|13668.2|233
1659700500000|2022-08-05 11:55:00|13673.6|13672.2|13675.1|13673.7|13675.6|13674.2|13668.6|13667.2|91
1659700800000|2022-08-05 12:00:00|13674.6|13673.2|13679.6|13678.2|13680.1|13678.7|13670.6|13669.2|163
1659701100000|2022-08-05 12:05:00|13680.1|13678.7|13670.6|13669.2|13682.1|13680.7|13669.6|13668.2|202
1659701400000|2022-08-05 12:10:00|13671.1|13669.7|13673.1|13671.7|13676.6|13675.2|13670.6|13669.2|130
1659701700000|2022-08-05 12:15:00|13673.6|13672.2|13673.6|13672.2|13675.1|13673.7|13670.1|13668.7|141
1659702000000|2022-08-05 12:20:00|13673.1|13671.7|13664.6|13663.2|13675.6|13674.2|13662.6|13661.2|167
1659702300000|2022-08-05 12:25:00|13665.1|13663.7|13665.6|13664.2|13670.1|13668.7|13661.6|13660.2|172
1659702600000|2022-08-05 12:30:00|13653.6|13652.2|13618.1|13616.7|13653.6|13652.2|13599.6|13598.2|1983
1659702900000|2022-08-05 12:35:00|13618.6|13617.2|13629.1|13627.7|13645.1|13643.7|13608.6|13607.2|955
1659703200000|2022-08-05 12:40:00|13629.6|13628.2|13618.1|13616.7|13636.1|13634.7|13615.1|13613.7|456
1659703500000|2022-08-05 12:45:00|13617.6|13616.2|13587.1|13585.7|13619.1|13617.7|13584.6|13583.2|948
1659703800000|2022-08-05 12:50:00|13587.6|13586.2|13585.1|13583.7|13607.6|13606.2|13583.1|13581.7|560
1659704100000|2022-08-05 12:55:00|13585.6|13584.2|13592.6|13591.2|13594.6|13593.2|13569.6|13568.2|620
1659704400000|2022-08-05 13:00:00|13592.1|13590.7|13588.6|13587.2|13607.6|13606.2|13585.6|13584.2|505
1659704700000|2022-08-05 13:05:00|13588.1|13586.7|13576.6|13575.2|13594.6|13593.2|13575.6|13574.2|345
1659705000000|2022-08-05 13:10:00|13577.1|13575.7|13575.1|13573.7|13585.6|13584.2|13573.1|13571.7|438
1659705300000|2022-08-05 13:15:00|13575.6|13574.2|13606.6|13605.2|13608.1|13606.7|13574.1|13572.7|492
1659705600000|2022-08-05 13:20:00|13606.1|13604.7|13605.6|13604.2|13613.1|13611.7|13596.6|13595.2|587
1659705900000|2022-08-05 13:25:00|13606.1|13604.7|13600.6|13599.2|13608.6|13607.2|13593.6|13592.2|250
1659706200000|2022-08-05 13:30:00|13601.6|13600.2|13619.6|13618.2|13625.6|13624.2|13598.6|13597.2|708
1659706500000|2022-08-05 13:35:00|13620.6|13619.2|13631.6|13630.2|13633.1|13631.7|13614.1|13612.7|464
1659706800000|2022-08-05 13:40:00|13631.1|13629.7|13619.6|13618.2|13636.1|13634.7|13611.6|13610.2|560
1659707100000|2022-08-05 13:45:00|13620.1|13618.7|13619.1|13617.7|13622.6|13621.2|13610.1|13608.7|450
1659707400000|2022-08-05 13:50:00|13618.6|13617.2|13626.6|13625.2|13629.1|13627.7|13616.1|13614.7|294
1659707700000|2022-08-05 13:55:00|13627.1|13625.7|13609.6|13608.2|13627.6|13626.2|13604.6|13603.2|423
1659708000000|2022-08-05 14:00:00|13609.1|13607.7|13621.6|13620.2|13623.6|13622.2|13601.6|13600.2|473
1659708300000|2022-08-05 14:05:00|13622.1|13620.7|13636.6|13635.2|13638.1|13636.7|13621.1|13619.7|493
1659708600000|2022-08-05 14:10:00|13637.1|13635.7|13644.6|13643.2|13650.1|13648.7|13627.1|13625.7|389
1659708900000|2022-08-05 14:15:00|13645.1|13643.7|13642.1|13640.7|13658.6|13657.2|13638.6|13637.2|426
1659709200000|2022-08-05 14:20:00|13642.6|13641.2|13641.1|13639.7|13648.1|13646.7|13637.6|13636.2|340
1659709500000|2022-08-05 14:25:00|13641.6|13640.2|13643.1|13641.7|13644.1|13642.7|13626.6|13625.2|474
1659709800000|2022-08-05 14:30:00|13642.6|13641.2|13615.6|13614.2|13643.1|13641.7|13612.6|13611.2|396
1659710100000|2022-08-05 14:35:00|13616.1|13614.7|13624.1|13622.7|13626.6|13625.2|13614.6|13613.2|278
1659710400000|2022-08-05 14:40:00|13623.6|13622.2|13623.1|13621.7|13627.1|13625.7|13618.6|13617.2|196
1659710700000|2022-08-05 14:45:00|13622.6|13621.2|13624.1|13622.7|13628.6|13627.2|13621.1|13619.7|158
1659711000000|2022-08-05 14:50:00|13623.6|13622.2|13622.6|13621.2|13624.6|13623.2|13614.6|13613.2|159
1659711300000|2022-08-05 14:55:00|13622.1|13620.7|13617.6|13616.2|13625.6|13624.2|13615.6|13614.2|239
1659711600000|2022-08-05 15:00:00|13617.1|13615.7|13605.6|13604.2|13618.6|13617.2|13601.6|13600.2|343
1659711900000|2022-08-05 15:05:00|13605.1|13603.7|13609.6|13608.2|13609.6|13608.2|13596.6|13595.2|366
1659712200000|2022-08-05 15:10:00|13609.1|13607.7|13596.1|13594.7|13611.6|13610.2|13595.1|13593.7|278
1659712500000|2022-08-05 15:15:00|13595.6|13594.2|13586.6|13585.2|13599.1|13597.7|13586.1|13584.7|380
1659712800000|2022-08-05 15:20:00|13587.1|13585.7|13571.6|13570.2|13592.6|13591.2|13565.6|13564.2|560
1659713100000|2022-08-05 15:25:00|13571.1|13569.7|13561.6|13560.2|13575.6|13574.2|13561.6|13560.2|818
1659713400000|2022-08-05 15:30:00|13562.3|13559.5|13579.3|13576.5|13583.3|13580.5|13558.8|13556|1587
1659713700000|2022-08-05 15:35:00|13580.3|13577.5|13578.3|13575.5|13586.8|13584|13569.3|13566.5|619
1659714000000|2022-08-05 15:40:00|13577.8|13575|13584.8|13582|13586.8|13584|13575.3|13572.5|314
1659714300000|2022-08-05 15:45:00|13584.3|13581.5|13584.3|13581.5|13589.3|13586.5|13580.3|13577.5|177
1659714600000|2022-08-05 15:50:00|13584.8|13582|13590.3|13587.5|13597.8|13595|13581.8|13579|174
1659714900000|2022-08-05 15:55:00|13589.8|13587|13577.8|13575|13591.3|13588.5|13577.3|13574.5|140
1659715200000|2022-08-05 16:00:00|13578.3|13575.5|13588.8|13586|13590.3|13587.5|13577.3|13574.5|197
1659715500000|2022-08-05 16:05:00|13589.3|13586.5|13586.3|13583.5|13596.3|13593.5|13584.8|13582|176
1659715800000|2022-08-05 16:10:00|13586.8|13584|13591.3|13588.5|13593.8|13591|13585.8|13583|167
1659716100000|2022-08-05 16:15:00|13591.8|13589|13596.8|13594|13602.3|13599.5|13590.3|13587.5|124
1659716400000|2022-08-05 16:20:00|13596.3|13593.5|13588.3|13585.5|13600.3|13597.5|13586.3|13583.5|152
1659716700000|2022-08-05 16:25:00|13588.8|13586|13593.8|13591|13596.3|13593.5|13586.8|13584|92
1659717000000|2022-08-05 16:30:00|13594.3|13591.5|13583.8|13581|13594.3|13591.5|13580.8|13578|93
1659717300000|2022-08-05 16:35:00|13584.3|13581.5|13584.3|13581.5|13588.3|13585.5|13581.3|13578.5|88
1659717600000|2022-08-05 16:40:00|13584.8|13582|13593.3|13590.5|13594.8|13592|13582.8|13580|150
1659717900000|2022-08-05 16:45:00|13593.8|13591|13605.3|13602.5|13608.3|13605.5|13593.3|13590.5|175
1659718200000|2022-08-05 16:50:00|13604.8|13602|13606.3|13603.5|13608.3|13605.5|13598.8|13596|208
1659718500000|2022-08-05 16:55:00|13606.8|13604|13607.3|13604.5|13608.8|13606|13602.3|13599.5|68
1659718800000|2022-08-05 17:00:00|13607.8|13605|13610.3|13607.5|13610.8|13608|13602.3|13599.5|89
1659719100000|2022-08-05 17:05:00|13611.3|13608.5|13613.3|13610.5|13616.3|13613.5|13607.8|13605|111
1659719400000|2022-08-05 17:10:00|13613.8|13611|13619.8|13617|13619.8|13617|13612.8|13610|100
1659719700000|2022-08-05 17:15:00|13620.3|13617.5|13609.3|13606.5|13621.3|13618.5|13609.3|13606.5|128
1659720000000|2022-08-05 17:20:00|13609.8|13607|13609.3|13606.5|13610.3|13607.5|13604.3|13601.5|69
1659720300000|2022-08-05 17:25:00|13609.8|13607|13607.8|13605|13615.8|13613|13607.3|13604.5|91
1659720600000|2022-08-05 17:30:00|13608.3|13605.5|13618.3|13615.5|13619.8|13617|13608.3|13605.5|60
1659720900000|2022-08-05 17:35:00|13617.8|13615|13619.3|13616.5|13622.3|13619.5|13616.3|13613.5|35
1659721200000|2022-08-05 17:40:00|13618.8|13616|13614.3|13611.5|13619.3|13616.5|13614.3|13611.5|32
1659721500000|2022-08-05 17:45:00|13614.8|13612|13610.3|13607.5|13616.3|13613.5|13608.8|13606|96
1659721800000|2022-08-05 17:50:00|13609.8|13607|13609.8|13607|13611.3|13608.5|13607.3|13604.5|43
1659722100000|2022-08-05 17:55:00|13610.3|13607.5|13609.3|13606.5|13612.3|13609.5|13602.3|13599.5|93
1659722400000|2022-08-05 18:00:00|13609.8|13607|13604.8|13602|13609.8|13607|13602.3|13599.5|70
1659722700000|2022-08-05 18:05:00|13605.3|13602.5|13602.3|13599.5|13608.3|13605.5|13602.3|13599.5|32
1659723000000|2022-08-05 18:10:00|13601.8|13599|13599.3|13596.5|13604.8|13602|13598.3|13595.5|54
1659723300000|2022-08-05 18:15:00|13599.8|13597|13603.3|13600.5|13605.8|13603|13598.3|13595.5|33
1659723600000|2022-08-05 18:20:00|13604.3|13601.5|13601.8|13599|13605.3|13602.5|13599.8|13597|52
1659723900000|2022-08-05 18:25:00|13602.3|13599.5|13585.3|13582.5|13602.8|13600|13584.3|13581.5|71
1659724200000|2022-08-05 18:30:00|13584.8|13582|13594.3|13591.5|13595.8|13593|13582.3|13579.5|79
1659724500000|2022-08-05 18:35:00|13593.8|13591|13593.8|13591|13595.3|13592.5|13591.3|13588.5|48
1659724800000|2022-08-05 18:40:00|13593.3|13590.5|13596.8|13594|13598.3|13595.5|13590.3|13587.5|48
1659725100000|2022-08-05 18:45:00|13596.3|13593.5|13595.3|13592.5|13599.3|13596.5|13594.3|13591.5|34
1659725400000|2022-08-05 18:50:00|13595.8|13593|13601.3|13598.5|13602.8|13600|13591.8|13589|48
1659725700000|2022-08-05 18:55:00|13601.8|13599|13597.8|13595|13602.3|13599.5|13587.8|13585|114
1659726000000|2022-08-05 19:00:00|13598.3|13595.5|13604.8|13602|13605.3|13602.5|13597.8|13595|69
1659726300000|2022-08-05 19:05:00|13605.3|13602.5|13605.8|13603|13607.3|13604.5|13595.3|13592.5|60
1659726600000|2022-08-05 19:10:00|13605.3|13602.5|13612.3|13609.5|13615.3|13612.5|13605.3|13602.5|50
1659726900000|2022-08-05 19:15:00|13612.8|13610|13612.8|13610|13619.3|13616.5|13610.3|13607.5|79
1659727200000|2022-08-05 19:20:00|13613.3|13610.5|13616.8|13614|13617.3|13614.5|13606.8|13604|88
1659727500000|2022-08-05 19:25:00|13617.3|13614.5|13619.2|13616.4|13622.3|13619.5|13615.3|13612.5|91
1659727800000|2022-08-05 19:30:00|13619.7|13616.9|13622.7|13619.9|13623.7|13620.9|13617.7|13614.9|74
1659728100000|2022-08-05 19:35:00|13622.2|13619.4|13621.2|13618.4|13626.2|13623.4|13620.2|13617.4|99
1659728400000|2022-08-05 19:40:00|13621.7|13618.9|13628.7|13625.9|13630.2|13627.4|13621.2|13618.4|129
1659728700000|2022-08-05 19:45:00|13628.2|13625.4|13637.7|13634.9|13637.7|13634.9|13627.2|13624.4|122
1659729000000|2022-08-05 19:50:00|13638.2|13635.4|13636.2|13633.4|13640.7|13637.9|13633.7|13630.9|266
1659729300000|2022-08-05 19:55:00|13637.2|13634.4|13628.2|13625.4|13638.7|13635.9|13622.7|13619.9|268
1659729600000|2022-08-05 20:00:00|13631|13624|13618.9|13611.9|13631|13624|13618.2|13611.2|14
1659729900000|2022-08-05 20:05:00|13618.2|13611.2|13615.4|13608.4|13620.5|13613.5|13614.5|13607.5|0
1659730200000|2022-08-05 20:10:00|13615.3|13608.3|13615.9|13608.9|13616.9|13609.9|13612.9|13605.9|0
1659730500000|2022-08-05 20:15:00|13615.2|13608.2|13619.7|13612.7|13619.7|13612.7|13613.7|13606.7|0
1659730800000|2022-08-05 20:20:00|13620.4|13613.4|13622|13615|13622.8|13615.8|13619.7|13612.7|0
1659731100000|2022-08-05 20:25:00|13621.3|13614.3|13622.8|13615.8|13623.6|13616.6|13620.5|13613.5|0
1659731400000|2022-08-05 20:30:00|13622.7|13615.7|13620.8|13613.8|13622.7|13615.7|13618.9|13611.9|0
1659731700000|2022-08-05 20:35:00|13621.5|13614.5|13620.9|13613.9|13623|13616|13618.7|13611.7|0
1659732000000|2022-08-05 20:40:00|13620.2|13613.2|13617.2|13610.2|13620.9|13613.9|13615|13608|0
1659732300000|2022-08-05 20:45:00|13616.8|13609.8|13616.7|13609.7|13620.9|13613.9|13616.4|13609.4|0
1659732600000|2022-08-05 20:50:00|13617|13610|13617.3|13610.3|13618.8|13611.8|13616.3|13609.3|0
1659732900000|2022-08-05 20:55:00|13618|13611|13620.3|13613.3|13620.9|13613.9|13617.3|13610.3|0
1659909600000|2022-08-07 22:00:00|13626.3|13619.3|13611|13604|13626.3|13619.3|13605.8|13598.8|0
1659909900000|2022-08-07 22:05:00|13611.3|13604.3|13614.4|13607.4|13615.9|13608.9|13608|13601|0
1659910200000|2022-08-07 22:10:00|13613.6|13606.6|13615.6|13608.6|13616.6|13609.6|13612.1|13605.1|0
1659910500000|2022-08-07 22:15:00|13615.2|13608.2|13608.8|13601.8|13616.4|13609.4|13605.9|13598.9|0
1659910800000|2022-08-07 22:20:00|13608.1|13601.1|13607.6|13600.6|13608.1|13601.1|13602.3|13595.3|0
1659911100000|2022-08-07 22:25:00|13607.2|13600.2|13604.6|13597.6|13607.6|13600.6|13600.9|13593.9|0
1659911400000|2022-08-07 22:30:00|13606.8|13599.8|13598.6|13591.6|13610.5|13603.5|13597.9|13590.9|0
1659911700000|2022-08-07 22:35:00|13599|13592|13595.3|13588.3|13599.4|13592.4|13592.4|13585.4|0
1659912000000|2022-08-07 22:40:00|13594.5|13587.5|13583.2|13576.2|13594.5|13587.5|13583.1|13576.1|0
1659912300000|2022-08-07 22:45:00|13583.9|13576.9|13587.5|13580.5|13589.7|13582.7|13583.9|13576.9|0
1659912600000|2022-08-07 22:50:00|13587.8|13580.8|13588.6|13581.6|13589.3|13582.3|13586.7|13579.7|0
1659912900000|2022-08-07 22:55:00|13589.1|13582.1|13592.8|13585.8|13592.8|13585.8|13589.1|13582.1|0
1659913200000|2022-08-07 23:00:00|13592.4|13585.4|13595|13588|13595.3|13588.3|13590.8|13583.8|0
1659913500000|2022-08-07 23:05:00|13594.6|13587.6|13595.2|13588.2|13596.9|13589.9|13592.4|13585.4|0
1659913800000|2022-08-07 23:10:00|13595.6|13588.6|13592.8|13585.8|13596.7|13589.7|13592.2|13585.2|0
1659914100000|2022-08-07 23:15:00|13593.6|13586.6|13592.8|13585.8|13595.8|13588.8|13589.8|13582.8|0
1659914400000|2022-08-07 23:20:00|13592.4|13585.4|13595.7|13588.7|13595.7|13588.7|13591.3|13584.3|0
1659914700000|2022-08-07 23:25:00|13595|13588|13594.9|13587.9|13596.3|13589.3|13594.2|13587.2|0
1659915000000|2022-08-07 23:30:00|13595.6|13588.6|13593.8|13586.8|13595.6|13588.6|13589.6|13582.6|0
1659915300000|2022-08-07 23:35:00|13593.4|13586.4|13593.1|13586.1|13596|13589|13592|13585|0
1659915600000|2022-08-07 23:40:00|13592.7|13585.7|13593.9|13586.9|13594.8|13587.8|13591.7|13584.7|0
1659915900000|2022-08-07 23:45:00|13594.7|13587.7|13594.7|13587.7|13598.4|13591.4|13593.9|13586.9|0
1659916200000|2022-08-07 23:50:00|13595.4|13588.4|13596.1|13589.1|13598.4|13591.4|13593.1|13586.1|0
1659916500000|2022-08-07 23:55:00|13595.4|13588.4|13591.9|13584.9|13596.8|13589.8|13590.9|13583.9|0
1659916800000|2022-08-08 00:00:00|13592.3|13585.3|13601.1|13594.1|13601.8|13594.8|13590.1|13583.1|0
1659917100000|2022-08-08 00:05:00|13600.3|13593.3|13600.1|13593.1|13600.9|13593.9|13596.5|13589.5|0
1659917400000|2022-08-08 00:10:00|13599.4|13592.4|13601.3|13594.3|13609.1|13602.1|13596.1|13589.1|0
1659917700000|2022-08-08 00:15:00|13600.6|13593.6|13619.3|13614.3|13630.3|13625.3|13599.1|13592.1|189
1659918000000|2022-08-08 00:20:00|13619.8|13614.8|13628.8|13623.8|13629.8|13624.8|13617.3|13612.3|42
1659918300000|2022-08-08 00:25:00|13629.3|13624.3|13626.8|13621.8|13631.8|13626.8|13623.8|13618.8|16
1659918600000|2022-08-08 00:30:00|13627.3|13622.3|13622.8|13617.8|13628.3|13623.3|13620.3|13615.3|9
1659918900000|2022-08-08 00:35:00|13623.3|13618.3|13613.8|13608.8|13625.3|13620.3|13613.8|13608.8|2
1659919200000|2022-08-08 00:40:00|13616.3|13611.3|13618.3|13613.3|13618.3|13613.3|13615.3|13610.3|4
1659919500000|2022-08-08 00:45:00|13617.8|13612.8|13617.8|13612.8|13619.8|13614.8|13616.8|13611.8|4
1659919800000|2022-08-08 00:50:00|13617.3|13612.3|13619.8|13614.8|13620.8|13615.8|13615.3|13610.3|9
1659920100000|2022-08-08 00:55:00|13619.3|13614.3|13616.8|13611.8|13619.8|13614.8|13613.3|13608.3|5
1659920400000|2022-08-08 01:00:00|13614.3|13609.3|13611.3|13606.3|13614.3|13609.3|13609.8|13604.8|2
1659920700000|2022-08-08 01:05:00|13610.8|13605.8|13612.3|13607.3|13612.8|13607.8|13609.8|13604.8|2
1659921000000|2022-08-08 01:10:00|13611.8|13606.8|13614.3|13609.3|13614.8|13609.8|13609.8|13604.8|1
1659921300000|2022-08-08 01:15:00|13613.8|13608.8|13605.8|13600.8|13615.3|13610.3|13602.8|13597.8|8
1659921600000|2022-08-08 01:20:00|13606.3|13601.3|13603.8|13598.8|13606.3|13601.3|13598.8|13593.8|4
1659921900000|2022-08-08 01:25:00|13603.3|13598.3|13608.8|13603.8|13609.8|13604.8|13601.8|13596.8|2
1659922200000|2022-08-08 01:30:00|13609.3|13604.3|13608.8|13603.8|13614.8|13609.8|13603.8|13598.8|12
1659922500000|2022-08-08 01:35:00|13609.3|13604.3|13607.8|13602.8|13609.8|13604.8|13605.3|13600.3|2
1659922800000|2022-08-08 01:40:00|13608.3|13603.3|13611.8|13606.8|13612.3|13607.3|13608.3|13603.3|0
1659923100000|2022-08-08 01:45:00|13612.3|13607.3|13615.8|13610.8|13616.3|13611.3|13609.3|13604.3|4
1659923400000|2022-08-08 01:50:00|13615.3|13610.3|13611.8|13606.8|13615.8|13610.8|13611.8|13606.8|0
1659923700000|2022-08-08 01:55:00|13612.3|13607.3|13615.3|13610.3|13615.3|13610.3|13610.3|13605.3|1
1659924000000|2022-08-08 02:00:00|13614.8|13609.8|13613.8|13608.8|13616.3|13611.3|13612.8|13607.8|3
1659924300000|2022-08-08 02:05:00|13613.3|13608.3|13609.3|13604.3|13613.8|13608.8|13609.3|13604.3|2
1659924600000|2022-08-08 02:10:00|13608.8|13603.8|13621.3|13616.3|13621.8|13616.8|13608.3|13603.3|9
1659924900000|2022-08-08 02:15:00|13621.8|13616.8|13618.8|13613.8|13628.3|13623.3|13617.3|13612.3|10
1659925200000|2022-08-08 02:20:00|13619.3|13614.3|13621.3|13616.3|13624.3|13619.3|13618.3|13613.3|1
1659925500000|2022-08-08 02:25:00|13621.8|13616.8|13624.3|13619.3|13627.8|13622.8|13621.8|13616.8|1
1659925800000|2022-08-08 02:30:00|13624.8|13619.8|13621.3|13616.3|13626.3|13621.3|13618.3|13613.3|5
1659926100000|2022-08-08 02:35:00|13621.8|13616.8|13621.3|13616.3|13625.8|13620.8|13618.8|13613.8|13
1659926400000|2022-08-08 02:40:00|13621.8|13616.8|13619.8|13614.8|13623.8|13618.8|13617.3|13612.3|3
1659926700000|2022-08-08 02:45:00|13620.3|13615.3|13617.3|13612.3|13621.3|13616.3|13617.3|13612.3|1
1659927000000|2022-08-08 02:50:00|13617.8|13612.8|13616.3|13611.3|13618.3|13613.3|13615.3|13610.3|2
1659927300000|2022-08-08 02:55:00|13615.8|13610.8|13617.3|13612.3|13618.8|13613.8|13614.3|13609.3|2
1659927600000|2022-08-08 03:00:00|13617.8|13612.8|13615.3|13610.3|13619.3|13614.3|13615.3|13610.3|3
1659927900000|2022-08-08 03:05:00|13614.8|13609.8|13615.8|13610.8|13616.8|13611.8|13612.3|13607.3|2
1659928200000|2022-08-08 03:10:00|13616.3|13611.3|13615.8|13610.8|13617.3|13612.3|13613.8|13608.8|2
1659928500000|2022-08-08 03:15:00|13615.3|13610.3|13619.3|13614.3|13619.3|13614.3|13614.8|13609.8|3
1659928800000|2022-08-08 03:20:00|13618.8|13613.8|13617.8|13612.8|13619.8|13614.8|13617.8|13612.8|1
1659929100000|2022-08-08 03:25:00|13617.3|13612.3|13620.8|13615.8|13620.8|13615.8|13616.3|13611.3|3
1659929400000|2022-08-08 03:30:00|13620.3|13615.3|13623.8|13618.8|13625.8|13620.8|13619.8|13614.8|0
1659929700000|2022-08-08 03:35:00|13624.3|13619.3|13620.3|13615.3|13624.3|13619.3|13619.3|13614.3|4
1659930000000|2022-08-08 03:40:00|13620.8|13615.8|13618.3|13613.3|13621.3|13616.3|13617.3|13612.3|0
1659930300000|2022-08-08 03:45:00|13618.8|13613.8|13616.3|13611.3|13620.3|13615.3|13614.8|13609.8|1
1659930600000|2022-08-08 03:50:00|13615.8|13610.8|13615.8|13610.8|13617.3|13612.3|13614.3|13609.3|1
1659930900000|2022-08-08 03:55:00|13615.3|13610.3|13614.3|13609.3|13616.3|13611.3|13613.8|13608.8|1
1659931200000|2022-08-08 04:00:00|13613.8|13608.8|13620.8|13615.8|13620.8|13615.8|13611.8|13606.8|26
1659931500000|2022-08-08 04:05:00|13621.3|13616.3|13620.3|13615.3|13621.8|13616.8|13619.8|13614.8|0
1659931800000|2022-08-08 04:10:00|13620.8|13615.8|13620.3|13615.3|13621.3|13616.3|13617.8|13612.8|1
1659932100000|2022-08-08 04:15:00|13620.8|13615.8|13620.3|13615.3|13623.8|13618.8|13619.3|13614.3|3
1659932400000|2022-08-08 04:20:00|13619.8|13614.8|13619.3|13614.3|13622.3|13617.3|13618.3|13613.3|0
1659932700000|2022-08-08 04:25:00|13618.8|13613.8|13620.8|13615.8|13620.8|13615.8|13617.8|13612.8|2
1659933000000|2022-08-08 04:30:00|13620.3|13615.3|13624.3|13619.3|13624.3|13619.3|13620.3|13615.3|2
1659933300000|2022-08-08 04:35:00|13624.8|13619.8|13621.8|13616.8|13624.8|13619.8|13620.8|13615.8|10
1659933600000|2022-08-08 04:40:00|13621.3|13616.3|13619.8|13614.8|13621.8|13616.8|13619.3|13614.3|0
1659933900000|2022-08-08 04:45:00|13620.3|13615.3|13619.3|13614.3|13622.3|13617.3|13619.3|13614.3|0
1659934200000|2022-08-08 04:50:00|13619.8|13614.8|13628.3|13623.3|13628.3|13623.3|13619.8|13614.8|7
1659934500000|2022-08-08 04:55:00|13626.8|13621.8|13631.8|13626.8|13632.8|13627.8|13626.3|13621.3|10
1659934800000|2022-08-08 05:00:00|13632.3|13627.3|13633.3|13628.3|13633.8|13628.8|13629.8|13624.8|7
1659935100000|2022-08-08 05:05:00|13632.8|13627.8|13635.3|13630.3|13636.3|13631.3|13631.8|13626.8|9
1659935400000|2022-08-08 05:10:00|13635.8|13630.8|13635.8|13630.8|13639.3|13634.3|13634.8|13629.8|6
1659935700000|2022-08-08 05:15:00|13636.3|13631.3|13642.3|13637.3|13643.8|13638.8|13636.3|13631.3|18
1659936000000|2022-08-08 05:20:00|13643.3|13638.3|13643.3|13638.3|13647.8|13642.8|13642.3|13637.3|27
1659936300000|2022-08-08 05:25:00|13642.8|13637.8|13640.3|13635.3|13643.8|13638.8|13639.3|13634.3|9
1659936600000|2022-08-08 05:30:00|13639.8|13634.8|13638.3|13633.3|13642.3|13637.3|13631.8|13626.8|24
1659936900000|2022-08-08 05:35:00|13637.8|13632.8|13631.3|13626.3|13638.8|13633.8|13629.3|13624.3|10
1659937200000|2022-08-08 05:40:00|13630.8|13625.8|13631.3|13626.3|13633.3|13628.3|13629.3|13624.3|24
1659937500000|2022-08-08 05:45:00|13631.8|13626.8|13636.3|13631.3|13637.8|13632.8|13630.8|13625.8|26
1659937800000|2022-08-08 05:50:00|13636.8|13631.8|13633.3|13628.3|13638.3|13633.3|13633.3|13628.3|27
1659938100000|2022-08-08 05:55:00|13632.8|13627.8|13638.8|13633.8|13642.8|13637.8|13632.8|13627.8|33
1659938400000|2022-08-08 06:00:00|13639.3|13634.3|13641.7|13638.9|13645.2|13642.4|13633.2|13630.4|148
1659938700000|2022-08-08 06:05:00|13641.2|13638.4|13631.2|13628.4|13641.7|13638.9|13629.2|13626.4|148
1659939000000|2022-08-08 06:10:00|13631.7|13628.9|13638.2|13635.4|13638.2|13635.4|13629.7|13626.9|52
1659939300000|2022-08-08 06:15:00|13637.7|13634.9|13644.2|13641.4|13644.2|13641.4|13634.2|13631.4|50
1659939600000|2022-08-08 06:20:00|13644.7|13641.9|13642.2|13639.4|13648.7|13645.9|13640.7|13637.9|100
1659939900000|2022-08-08 06:25:00|13642.7|13639.9|13647.2|13644.4|13647.7|13644.9|13641.7|13638.9|53
1659940200000|2022-08-08 06:30:00|13646.7|13643.9|13639.7|13636.9|13647.7|13644.9|13637.7|13634.9|66
1659940500000|2022-08-08 06:35:00|13639.2|13636.4|13638.7|13635.9|13639.2|13636.4|13634.7|13631.9|55
1659940800000|2022-08-08 06:40:00|13639.2|13636.4|13637.2|13634.4|13641.7|13638.9|13635.2|13632.4|97
1659941100000|2022-08-08 06:45:00|13636.7|13633.9|13642.7|13639.9|13645.2|13642.4|13636.7|13633.9|67
1659941400000|2022-08-08 06:50:00|13642.2|13639.4|13651.2|13648.4|13651.7|13648.9|13640.7|13637.9|96
1659941700000|2022-08-08 06:55:00|13651.7|13648.9|13662.2|13659.4|13667.7|13664.9|13650.2|13647.4|280
1659942000000|2022-08-08 07:00:00|13661.5|13660.1|13701|13699.6|13717|13715.6|13654|13652.6|1700
1659942300000|2022-08-08 07:05:00|13701.5|13700.1|13697|13695.6|13719|13717.6|13691|13689.6|1190
1659942600000|2022-08-08 07:10:00|13699.5|13698.1|13700.5|13699.1|13712.5|13711.1|13696|13694.6|467
1659942900000|2022-08-08 07:15:00|13701|13699.6|13707.5|13706.1|13709|13707.6|13695|13693.6|449
1659943200000|2022-08-08 07:20:00|13708|13706.6|13692|13690.6|13710|13708.6|13688|13686.6|458
1659943500000|2022-08-08 07:25:00|13691.5|13690.1|13694.5|13693.1|13700|13698.6|13685|13683.6|475
1659943800000|2022-08-08 07:30:00|13694|13692.6|13670.5|13669.1|13700.5|13699.1|13669|13667.6|577
1659944100000|2022-08-08 07:35:00|13669.5|13668.1|13658.5|13657.1|13669.5|13668.1|13654|13652.6|603
1659944400000|2022-08-08 07:40:00|13658|13656.6|13638|13636.6|13660|13658.6|13637|13635.6|664
1659944700000|2022-08-08 07:45:00|13638.5|13637.1|13654.5|13653.1|13660.5|13659.1|13638|13636.6|451
1659945000000|2022-08-08 07:50:00|13655|13653.6|13660.5|13659.1|13660.5|13659.1|13652|13650.6|177
1659945300000|2022-08-08 07:55:00|13661|13659.6|13658|13656.6|13662|13660.6|13652|13650.6|148
1659945600000|2022-08-08 08:00:00|13658.5|13657.1|13663.5|13662.1|13672.5|13671.1|13649.5|13648.1|414
1659945900000|2022-08-08 08:05:00|13663|13661.6|13642.5|13641.1|13663|13661.6|13642|13640.6|284
1659946200000|2022-08-08 08:10:00|13643|13641.6|13630.5|13629.1|13648|13646.6|13628.5|13627.1|435
1659946500000|2022-08-08 08:15:00|13630|13628.6|13629.5|13628.1|13634|13632.6|13625|13623.6|345
1659946800000|2022-08-08 08:20:00|13629|13627.6|13623|13621.6|13636|13634.6|13623|13621.6|398
1659947100000|2022-08-08 08:25:00|13623.5|13622.1|13626.5|13625.1|13632.5|13631.1|13617|13615.6|416
1659947400000|2022-08-08 08:30:00|13627|13625.6|13630|13628.6|13632|13630.6|13626|13624.6|178
1659947700000|2022-08-08 08:35:00|13629.5|13628.1|13623.5|13622.1|13634|13632.6|13623|13621.6|412
1659948000000|2022-08-08 08:40:00|13624|13622.6|13630|13628.6|13634.5|13633.1|13623.5|13622.1|196
1659948300000|2022-08-08 08:45:00|13629.5|13628.1|13628|13626.6|13634|13632.6|13627.5|13626.1|168
1659948600000|2022-08-08 08:50:00|13627.5|13626.1|13613|13611.6|13632|13630.6|13611.5|13610.1|334
1659948900000|2022-08-08 08:55:00|13613.5|13612.1|13614.5|13613.1|13616|13614.6|13610|13608.6|196
1659949200000|2022-08-08 09:00:00|13615|13613.6|13621|13619.6|13623|13621.6|13609.5|13608.1|196
1659949500000|2022-08-08 09:05:00|13621.5|13620.1|13621|13619.6|13628|13626.6|13620|13618.6|288
1659949800000|2022-08-08 09:10:00|13620.5|13619.1|13606.5|13605.1|13622|13620.6|13602|13600.6|321
1659950100000|2022-08-08 09:15:00|13607|13605.6|13612|13610.6|13614|13612.6|13602|13600.6|185
1659950400000|2022-08-08 09:20:00|13611.5|13610.1|13607|13605.6|13612.5|13611.1|13603.5|13602.1|111
1659950700000|2022-08-08 09:25:00|13607.5|13606.1|13613|13611.6|13613|13611.6|13607|13605.6|91
1659951000000|2022-08-08 09:30:00|13612.5|13611.1|13617.5|13616.1|13619.5|13618.1|13612.5|13611.1|259
1659951300000|2022-08-08 09:35:00|13618|13616.6|13623|13621.6|13623|13621.6|13613.5|13612.1|125
1659951600000|2022-08-08 09:40:00|13622.5|13621.1|13622|13620.6|13626.5|13625.1|13620|13618.6|239
1659951900000|2022-08-08 09:45:00|13621.5|13620.1|13629|13627.6|13633.5|13632.1|13621|13619.6|149
1659952200000|2022-08-08 09:50:00|13629.5|13628.1|13637|13635.6|13637.5|13636.1|13628|13626.6|198
1659952500000|2022-08-08 09:55:00|13637.5|13636.1|13637|13635.6|13638|13636.6|13631|13629.6|201
1659952800000|2022-08-08 10:00:00|13637.5|13636.1|13654|13652.6|13654|13652.6|13630.5|13629.1|330
1659953100000|2022-08-08 10:05:00|13653.5|13652.1|13658|13656.6|13663|13661.6|13650.5|13649.1|403
1659953400000|2022-08-08 10:10:00|13658.5|13657.1|13647|13645.6|13659|13657.6|13645|13643.6|271
1659953700000|2022-08-08 10:15:00|13647.5|13646.1|13660.5|13659.1|13665.5|13664.1|13645|13643.6|160
1659954000000|2022-08-08 10:20:00|13660|13658.6|13658|13656.6|13663|13661.6|13655.5|13654.1|137
1659954300000|2022-08-08 10:25:00|13657.5|13656.1|13654|13652.6|13660.5|13659.1|13653|13651.6|115
1659954600000|2022-08-08 10:30:00|13654.5|13653.1|13658|13656.6|13659|13657.6|13652.5|13651.1|140
1659954900000|2022-08-08 10:35:00|13656|13654.6|13663|13661.6|13663|13661.6|13655.5|13654.1|138
1659955200000|2022-08-08 10:40:00|13662|13660.6|13670.5|13669.1|13679|13677.6|13661.5|13660.1|438
1659955500000|2022-08-08 10:45:00|13671|13669.6|13671|13669.6|13675|13673.6|13669.5|13668.1|167
1659955800000|2022-08-08 10:50:00|13671.5|13670.1|13675.5|13674.1|13676|13674.6|13669|13667.6|116
1659956100000|2022-08-08 10:55:00|13675|13673.6|13681.5|13680.1|13682.5|13681.1|13673.5|13672.1|153
1659956400000|2022-08-08 11:00:00|13683.5|13682.1|13676|13674.6|13683.5|13682.1|13673|13671.6|258
1659956700000|2022-08-08 11:05:00|13677|13675.6|13679|13677.6|13683|13681.6|13674|13672.6|238
1659957000000|2022-08-08 11:10:00|13678.5|13677.1|13678|13676.6|13680|13678.6|13674.5|13673.1|117
1659957300000|2022-08-08 11:15:00|13678.5|13677.1|13674|13672.6|13680|13678.6|13671|13669.6|174
1659957600000|2022-08-08 11:20:00|13673.5|13672.1|13670|13668.6|13677|13675.6|13670|13668.6|215
1659957900000|2022-08-08 11:25:00|13670.5|13669.1|13667|13665.6|13673.5|13672.1|13666.5|13665.1|98
1659958200000|2022-08-08 11:30:00|13666.5|13665.1|13667.2|13665.8|13670|13668.6|13666|13664.6|125
1659958500000|2022-08-08 11:35:00|13668.2|13666.8|13663.2|13661.8|13669.2|13667.8|13662.2|13660.8|147
1659958800000|2022-08-08 11:40:00|13663.7|13662.3|13670.2|13668.8|13672.2|13670.8|13662.7|13661.3|134
1659959100000|2022-08-08 11:45:00|13670.7|13669.3|13674.7|13673.3|13676.2|13674.8|13670.7|13669.3|141
1659959400000|2022-08-08 11:50:00|13674.2|13672.8|13688.2|13686.8|13689.7|13688.3|13674.2|13672.8|207
1659959700000|2022-08-08 11:55:00|13688.7|13687.3|13682.7|13681.3|13689.2|13687.8|13676.2|13674.8|257
1659960000000|2022-08-08 12:00:00|13683.7|13682.3|13681.2|13679.8|13685.2|13683.8|13677.2|13675.8|157
1659960300000|2022-08-08 12:05:00|13680.7|13679.3|13687.7|13686.3|13688.2|13686.8|13680.2|13678.8|209
1659960600000|2022-08-08 12:10:00|13687.2|13685.8|13689.2|13687.8|13690.2|13688.8|13683.2|13681.8|208
1659960900000|2022-08-08 12:15:00|13689.7|13688.3|13688.2|13686.8|13692.7|13691.3|13686.2|13684.8|157
1659961200000|2022-08-08 12:20:00|13687.7|13686.3|13700.2|13698.8|13700.7|13699.3|13687.2|13685.8|327
1659961500000|2022-08-08 12:25:00|13699.7|13698.3|13724.7|13723.3|13729.2|13727.8|13699.7|13698.3|909
1659961800000|2022-08-08 12:30:00|13725.7|13724.3|13715.7|13714.3|13727.2|13725.8|13714.7|13713.3|395
1659962100000|2022-08-08 12:35:00|13715.2|13713.8|13712.7|13711.3|13716.2|13714.8|13708.2|13706.8|241
1659962400000|2022-08-08 12:40:00|13712.2|13710.8|13703.2|13701.8|13712.7|13711.3|13700.2|13698.8|313
1659962700000|2022-08-08 12:45:00|13703.7|13702.3|13703.2|13701.8|13708.2|13706.8|13696.7|13695.3|215
1659963000000|2022-08-08 12:50:00|13703.7|13702.3|13714.7|13713.3|13716.2|13714.8|13703.7|13702.3|190
1659963300000|2022-08-08 12:55:00|13715.2|13713.8|13719.7|13718.3|13727.2|13725.8|13714.2|13712.8|405
1659963600000|2022-08-08 13:00:00|13720.2|13718.8|13686.7|13685.3|13721.2|13719.8|13684.2|13682.8|577
1659963900000|2022-08-08 13:05:00|13686.2|13684.8|13699.7|13698.3|13700.2|13698.8|13684.7|13683.3|425
1659964200000|2022-08-08 13:10:00|13700.2|13698.8|13702.7|13701.3|13705.2|13703.8|13697.7|13696.3|190
1659964500000|2022-08-08 13:15:00|13702.2|13700.8|13713.2|13711.8|13713.2|13711.8|13700.2|13698.8|165
1659964800000|2022-08-08 13:20:00|13714.2|13712.8|13708.7|13707.3|13714.7|13713.3|13704.2|13702.8|269
1659965100000|2022-08-08 13:25:00|13708.2|13706.8|13703.2|13701.8|13708.7|13707.3|13698.7|13697.3|388
1659965400000|2022-08-08 13:30:00|13702.7|13701.3|13714.2|13712.8|13722.7|13721.3|13701.2|13699.8|580
1659965700000|2022-08-08 13:35:00|13714.7|13713.3|13735.2|13733.8|13738.2|13736.8|13714.7|13713.3|639
1659966000000|2022-08-08 13:40:00|13735.7|13734.3|13741.2|13739.8|13748.2|13746.8|13732.2|13730.8|580
1659966300000|2022-08-08 13:45:00|13741.7|13740.3|13738.2|13736.8|13742.7|13741.3|13731.2|13729.8|517
1659966600000|2022-08-08 13:50:00|13738.7|13737.3|13729.2|13727.8|13738.7|13737.3|13724.2|13722.8|474
1659966900000|2022-08-08 13:55:00|13728.7|13727.3|13729.2|13727.8|13737.7|13736.3|13725.2|13723.8|226
1659967200000|2022-08-08 14:00:00|13730.2|13728.8|13724.2|13722.8|13734.2|13732.8|13721.2|13719.8|367
1659967500000|2022-08-08 14:05:00|13724.7|13723.3|13712.7|13711.3|13725.7|13724.3|13705.2|13703.8|612
1659967800000|2022-08-08 14:10:00|13712.6|13711.2|13722.1|13720.7|13727.1|13725.7|13710.1|13708.7|405
1659968100000|2022-08-08 14:15:00|13721.6|13720.2|13718.6|13717.2|13724.1|13722.7|13716.1|13714.7|258
1659968400000|2022-08-08 14:20:00|13719.1|13717.7|13720.1|13718.7|13722.1|13720.7|13712.6|13711.2|239
1659968700000|2022-08-08 14:25:00|13720.6|13719.2|13715.1|13713.7|13721.6|13720.2|13701.6|13700.2|473
1659969000000|2022-08-08 14:30:00|13714.6|13713.2|13714.1|13712.7|13723.1|13721.7|13712.6|13711.2|480
1659969300000|2022-08-08 14:35:00|13714.6|13713.2|13724.1|13722.7|13726.1|13724.7|13712.1|13710.7|373
1659969600000|2022-08-08 14:40:00|13724.6|13723.2|13731.1|13729.7|13733.6|13732.2|13724.1|13722.7|315
1659969900000|2022-08-08 14:45:00|13730.6|13729.2|13714.6|13713.2|13731.1|13729.7|13708.6|13707.2|543
1659970200000|2022-08-08 14:50:00|13715.1|13713.7|13717.6|13716.2|13721.1|13719.7|13713.1|13711.7|219
1659970500000|2022-08-08 14:55:00|13717.1|13715.7|13707.1|13705.7|13720.1|13718.7|13704.6|13703.2|375
1659970800000|2022-08-08 15:00:00|13708.1|13706.7|13711.1|13709.7|13719.1|13717.7|13704.1|13702.7|574
1659971100000|2022-08-08 15:05:00|13710.6|13709.2|13702.1|13700.7|13713.1|13711.7|13701.6|13700.2|289
1659971400000|2022-08-08 15:10:00|13702.6|13701.2|13686.6|13685.2|13702.6|13701.2|13684.1|13682.7|460
1659971700000|2022-08-08 15:15:00|13686.1|13684.7|13677.1|13675.7|13686.6|13685.2|13669.1|13667.7|644
1659972000000|2022-08-08 15:20:00|13676.6|13675.2|13684.1|13682.7|13688.1|13686.7|13674.1|13672.7|500
1659972300000|2022-08-08 15:25:00|13683.6|13682.2|13689.1|13687.7|13689.1|13687.7|13678.1|13676.7|740
1659972600000|2022-08-08 15:30:00|13689.8|13687|13690.8|13688|13704.3|13701.5|13686.8|13684|998
1659972900000|2022-08-08 15:35:00|13692.8|13690|13659.3|13656.5|13693.3|13690.5|13656.8|13654|826
1659973200000|2022-08-08 15:40:00|13658.8|13656|13652.8|13650|13665.3|13662.5|13642.8|13640|616
1659973500000|2022-08-08 15:45:00|13652.3|13649.5|13662.3|13659.5|13663.8|13661|13651.8|13649|322
1659973800000|2022-08-08 15:50:00|13662.8|13660|13675.8|13673|13677.3|13674.5|13662.8|13660|155
1659974100000|2022-08-08 15:55:00|13675.3|13672.5|13672.3|13669.5|13677.8|13675|13671.3|13668.5|189
1659974400000|2022-08-08 16:00:00|13671.8|13669|13668.3|13665.5|13678.3|13675.5|13666.8|13664|161
1659974700000|2022-08-08 16:05:00|13667.8|13665|13647.3|13644.5|13669.8|13667|13644.8|13642|192
1659975000000|2022-08-08 16:10:00|13646.8|13644|13641.3|13638.5|13653.3|13650.5|13637.3|13634.5|171
1659975300000|2022-08-08 16:15:00|13641.8|13639|13632.3|13629.5|13644.8|13642|13623.8|13621|285
1659975600000|2022-08-08 16:20:00|13631.8|13629|13650.8|13648|13652.3|13649.5|13631.8|13629|278
1659975900000|2022-08-08 16:25:00|13649.8|13647|13638.3|13635.5|13654.8|13652|13634.8|13632|176
1659976200000|2022-08-08 16:30:00|13638.8|13636|13641.8|13639|13643.3|13640.5|13634.8|13632|119
1659976500000|2022-08-08 16:35:00|13642.3|13639.5|13639.8|13637|13643.8|13641|13630.3|13627.5|162
1659976800000|2022-08-08 16:40:00|13640.3|13637.5|13652.8|13650|13653.3|13650.5|13639.3|13636.5|84
1659977100000|2022-08-08 16:45:00|13653.3|13650.5|13654.3|13651.5|13656.3|13653.5|13647.8|13645|124
1659977400000|2022-08-08 16:50:00|13654.8|13652|13656.8|13654|13660.3|13657.5|13653.8|13651|84
1659977700000|2022-08-08 16:55:00|13656.3|13653.5|13649.8|13647|13658.8|13656|13643.8|13641|130
1659978000000|2022-08-08 17:00:00|13649.3|13646.5|13641.8|13639|13650.8|13648|13640.3|13637.5|58
1659978300000|2022-08-08 17:05:00|13641.3|13638.5|13649.8|13647|13654.8|13652|13640.8|13638|74
1659978600000|2022-08-08 17:10:00|13649.3|13646.5|13658.3|13655.5|13660.3|13657.5|13646.8|13644|64
1659978900000|2022-08-08 17:15:00|13657.8|13655|13660.8|13658|13664.8|13662|13657.3|13654.5|97
1659979200000|2022-08-08 17:20:00|13660.3|13657.5|13655.3|13652.5|13661.3|13658.5|13645.8|13643|63
1659979500000|2022-08-08 17:25:00|13655.8|13653|13640.8|13638|13657.8|13655|13639.8|13637|80
1659979800000|2022-08-08 17:30:00|13641.3|13638.5|13645.8|13643|13649.8|13647|13638.8|13636|69
1659980100000|2022-08-08 17:35:00|13645.3|13642.5|13639.8|13637|13646.8|13644|13636.8|13634|89
1659980400000|2022-08-08 17:40:00|13639.3|13636.5|13648.8|13646|13649.8|13647|13637.8|13635|60
1659980700000|2022-08-08 17:45:00|13648.3|13645.5|13645.8|13643|13650.8|13648|13644.8|13642|59
1659981000000|2022-08-08 17:50:00|13645.3|13642.5|13656.8|13654|13657.3|13654.5|13642.3|13639.5|69
1659981300000|2022-08-08 17:55:00|13656.3|13653.5|13656.8|13654|13659.3|13656.5|13655.8|13653|71
1659981600000|2022-08-08 18:00:00|13656.3|13653.5|13636.8|13634|13656.8|13654|13636.8|13634|71
1659981900000|2022-08-08 18:05:00|13636.3|13633.5|13643.8|13641|13648.3|13645.5|13628.8|13626|295
1659982200000|2022-08-08 18:10:00|13644.3|13641.5|13636.3|13633.5|13644.3|13641.5|13634.8|13632|73
1659982500000|2022-08-08 18:15:00|13635.8|13633|13637.8|13635|13638.8|13636|13627.8|13625|157
1659982800000|2022-08-08 18:20:00|13637.3|13634.5|13634.3|13631.5|13638.8|13636|13631.3|13628.5|34
1659983100000|2022-08-08 18:25:00|13633.8|13631|13635.3|13632.5|13639.8|13637|13628.8|13626|68
1659983400000|2022-08-08 18:30:00|13634.8|13632|13638.3|13635.5|13640.8|13638|13632.3|13629.5|49
1659983700000|2022-08-08 18:35:00|13637.8|13635|13623.3|13620.5|13638.3|13635.5|13622.8|13620|219
1659984000000|2022-08-08 18:40:00|13623.8|13621|13629.3|13626.5|13633.3|13630.5|13622.3|13619.5|84
1659984300000|2022-08-08 18:45:00|13628.8|13626|13630.3|13627.5|13635.3|13632.5|13621.3|13618.5|127
1659984600000|2022-08-08 18:50:00|13629.8|13627|13620.8|13618|13631.3|13628.5|13620.3|13617.5|180
1659984900000|2022-08-08 18:55:00|13621.3|13618.5|13634.3|13631.5|13638.3|13635.5|13621.3|13618.5|76
1659985200000|2022-08-08 19:00:00|13634.8|13632|13643.8|13641|13645.8|13643|13633.3|13630.5|94
1659985500000|2022-08-08 19:05:00|13644.8|13642|13638.3|13635.5|13645.8|13643|13635.3|13632.5|117
1659985800000|2022-08-08 19:10:00|13638.8|13636|13639.3|13636.5|13641.3|13638.5|13632.8|13630|28
1659986100000|2022-08-08 19:15:00|13638.8|13636|13628.8|13626|13639.3|13636.5|13621.8|13619|97
1659986400000|2022-08-08 19:20:00|13629.8|13627|13638.3|13635.5|13641.3|13638.5|13626.8|13624|54
1659986700000|2022-08-08 19:25:00|13637.8|13635|13637.3|13634.5|13642.3|13639.5|13633.8|13631|62
1659987000000|2022-08-08 19:30:00|13636.8|13634|13636.8|13634|13639.3|13636.5|13630.3|13627.5|70
1659987300000|2022-08-08 19:35:00|13637.3|13634.5|13634.3|13631.5|13639.8|13637|13630.8|13628|86
1659987600000|2022-08-08 19:40:00|13633.8|13631|13642.3|13639.5|13642.3|13639.5|13633.8|13631|60
1659987900000|2022-08-08 19:45:00|13641.8|13639|13636.8|13634|13641.8|13639|13635.8|13633|56
1659988200000|2022-08-08 19:50:00|13639.3|13636.5|13647.3|13644.5|13647.8|13645|13638.3|13635.5|183
1659988500000|2022-08-08 19:55:00|13646.8|13644|13637.8|13635|13653.8|13651|13637.3|13634.5|375
1659988800000|2022-08-08 20:00:00|13637.3|13634.5|13647.1|13640.1|13653.8|13646.8|13637.3|13632.7|7
1659989100000|2022-08-08 20:05:00|13648.6|13641.6|13652.3|13645.3|13652.3|13645.3|13646.9|13639.9|0
1659989400000|2022-08-08 20:10:00|13651.6|13644.6|13653.6|13646.6|13655.7|13648.7|13650.1|13643.1|0
1659989700000|2022-08-08 20:15:00|13652.8|13645.8|13652|13645|13653.5|13646.5|13652|13645|0
1659990000000|2022-08-08 20:20:00|13652.3|13645.3|13652.6|13645.6|13654.9|13647.9|13651.8|13644.8|0
1659990300000|2022-08-08 20:25:00|13652.9|13645.9|13651.7|13644.7|13653.3|13646.3|13651|13644|0
1659990600000|2022-08-08 20:30:00|13651.8|13644.8|13654.8|13647.8|13655.5|13648.5|13651.8|13644.8|0
1659990900000|2022-08-08 20:35:00|13655.5|13648.5|13655.5|13648.5|13656.3|13649.3|13655.5|13648.5|0
1659991200000|2022-08-08 20:40:00|13656.2|13649.2|13656.7|13649.7|13656.8|13649.8|13655.5|13648.5|0
1659991500000|2022-08-08 20:45:00|13657.5|13650.5|13656.7|13649.7|13658.2|13651.2|13655.2|13648.2|0
1659991800000|2022-08-08 20:50:00|13657|13650|13660.3|13653.3|13660.3|13653.3|13656.7|13649.7|0
1659992100000|2022-08-08 20:55:00|13659.6|13652.6|13669|13662|13671.1|13664.1|13659.6|13652.6|0
1659992400000|2022-08-08 21:00:00|13669.1|13662.1|13672.3|13665.3|13673.3|13666.3|13668.4|13661.4|0
1659992700000|2022-08-08 21:05:00|13671.2|13664.2|13691.4|13684.4|13691.5|13684.5|13670.8|13663.8|0
1659993000000|2022-08-08 21:10:00|13691.3|13684.3|13701.9|13694.9|13701.9|13694.9|13691.1|13684.1|0
1659993300000|2022-08-08 21:15:00|13701.4|13694.4|13702.2|13695.2|13703.5|13696.5|13700.4|13693.4|0
1659993600000|2022-08-08 21:20:00|13702.3|13695.3|13703|13696|13704.5|13697.5|13702.3|13695.3|0
1659993900000|2022-08-08 21:25:00|13703.3|13696.3|13701.1|13694.1|13703.5|13696.5|13701.1|13694.1|0
1659994200000|2022-08-08 21:30:00|13701|13694|13695.9|13688.9|13701|13694|13695.9|13688.9|0
1659994500000|2022-08-08 21:35:00|13696.6|13689.6|13695.3|13688.3|13697.2|13690.2|13695|13688|0
1659994800000|2022-08-08 21:40:00|13695.4|13688.4|13691.7|13684.7|13695.4|13688.4|13690.6|13683.6|0
1659995100000|2022-08-08 21:45:00|13691.9|13684.9|13690.8|13683.8|13691.9|13684.9|13690.6|13683.6|0
1659995400000|2022-08-08 21:50:00|13690.7|13683.7|13687.4|13680.4|13690.7|13683.7|13687.4|13680.4|0
1659995700000|2022-08-08 21:55:00|13687|13680|13683.4|13676.4|13687.7|13680.7|13682.1|13675.1|0
1659996000000|2022-08-08 22:00:00|13675.4|13668.4|13675.1|13668.1|13679.9|13672.9|13674|13667|0
1659996300000|2022-08-08 22:05:00|13674.4|13667.4|13669.8|13662.8|13674.4|13667.4|13668.5|13661.5|0
1659996600000|2022-08-08 22:10:00|13670.1|13663.1|13673.2|13666.2|13676.9|13669.9|13670.1|13663.1|0
1659996900000|2022-08-08 22:15:00|13674|13667|13672.8|13665.8|13674|13667|13672|13665|0
1659997200000|2022-08-08 22:20:00|13673.5|13666.5|13671.4|13664.4|13673.5|13666.5|13669.1|13662.1|0
1659997500000|2022-08-08 22:25:00|13670.6|13663.6|13671.4|13664.4|13672.9|13665.9|13670.6|13663.6|0
1659997800000|2022-08-08 22:30:00|13672.1|13665.1|13670.6|13663.6|13672.1|13665.1|13670.6|13663.6|0
1659998100000|2022-08-08 22:35:00|13671.4|13664.4|13670.3|13663.3|13671.4|13664.4|13669.9|13662.9|0
1659998400000|2022-08-08 22:40:00|13670.6|13663.6|13669.1|13662.1|13670.6|13663.6|13668.4|13661.4|0
1659998700000|2022-08-08 22:45:00|13668.4|13661.4|13670|13663|13671.4|13664.4|13668.4|13661.4|0
1659999000000|2022-08-08 22:50:00|13670.4|13663.4|13669.9|13662.9|13671.4|13664.4|13669.9|13662.9|0
1659999300000|2022-08-08 22:55:00|13669.2|13662.2|13669.9|13662.9|13670.7|13663.7|13669.2|13662.2|0
1659999600000|2022-08-08 23:00:00|13669.2|13662.2|13666.4|13659.4|13670.8|13663.8|13664.9|13657.9|0
1659999900000|2022-08-08 23:05:00|13667.8|13660.8|13678.2|13671.2|13679|13672|13667.8|13660.8|0
1660000200000|2022-08-08 23:10:00|13677.8|13670.8|13688.6|13681.6|13690.9|13683.9|13677.5|13670.5|0
1660000500000|2022-08-08 23:15:00|13687.9|13680.9|13686.7|13679.7|13689.6|13682.6|13685.9|13678.9|0
1660000800000|2022-08-08 23:20:00|13686.3|13679.3|13687.4|13680.4|13687.4|13680.4|13685.2|13678.2|0
1660001100000|2022-08-08 23:25:00|13688.1|13681.1|13689.6|13682.6|13689.7|13682.7|13686.6|13679.6|0
1660001400000|2022-08-08 23:30:00|13688.9|13681.9|13689.1|13682.1|13693.3|13686.3|13688.5|13681.5|0
1660001700000|2022-08-08 23:35:00|13689.5|13682.5|13693.9|13686.9|13696.2|13689.2|13688|13681|0
1660002000000|2022-08-08 23:40:00|13694.3|13687.3|13691.2|13684.2|13694.7|13687.7|13690.4|13683.4|0
1660002300000|2022-08-08 23:45:00|13690.4|13683.4|13689.6|13682.6|13694.1|13687.1|13686.7|13679.7|0
1660002600000|2022-08-08 23:50:00|13688.9|13681.9|13683.4|13676.4|13689.6|13682.6|13683.4|13676.4|0
1660002900000|2022-08-08 23:55:00|13684.2|13677.2|13681.4|13674.4|13684.2|13677.2|13680|13673|0
1660003200000|2022-08-09 00:00:00|13680.7|13673.7|13682.2|13675.2|13682.9|13675.9|13679.2|13672.2|0
1660003500000|2022-08-09 00:05:00|13682.5|13675.5|13673.9|13666.9|13682.9|13675.9|13670.9|13663.9|0
1660003800000|2022-08-09 00:10:00|13673.1|13666.1|13681.8|13674.8|13682.5|13675.5|13672.7|13665.7|0
1660004100000|2022-08-09 00:15:00|13681|13674|13686.9|13681.9|13686.9|13681.9|13661.9|13656.9|110
1660004400000|2022-08-09 00:20:00|13684.9|13679.9|13680.9|13675.9|13685.9|13680.9|13678.4|13673.4|26
1660004700000|2022-08-09 00:25:00|13680.4|13675.4|13684.9|13679.9|13685.4|13680.4|13676.9|13671.9|28
1660005000000|2022-08-09 00:30:00|13684.4|13679.4|13678.4|13673.4|13684.4|13679.4|13677.9|13672.9|20
1660005300000|2022-08-09 00:35:00|13677.9|13672.9|13676.9|13671.9|13679.9|13674.9|13674.9|13669.9|16
1660005600000|2022-08-09 00:40:00|13675.4|13670.4|13675.4|13670.4|13679.4|13674.4|13675.4|13670.4|9
1660005900000|2022-08-09 00:45:00|13674.9|13669.9|13665.4|13660.4|13674.9|13669.9|13664.9|13659.9|18
1660006200000|2022-08-09 00:50:00|13665.9|13660.9|13668.4|13663.4|13672.4|13667.4|13665.9|13660.9|5
1660006500000|2022-08-09 00:55:00|13666.4|13661.4|13664.4|13659.4|13666.9|13661.9|13664.4|13659.4|6
1660006800000|2022-08-09 01:00:00|13665.4|13660.4|13662.9|13657.9|13666.4|13661.4|13662.4|13657.4|3
1660007100000|2022-08-09 01:05:00|13664.4|13659.4|13660.9|13655.9|13664.9|13659.9|13655.9|13650.9|14
1660007400000|2022-08-09 01:10:00|13660.4|13655.4|13658.9|13653.9|13660.9|13655.9|13655.4|13650.4|3
1660007700000|2022-08-09 01:15:00|13659.4|13654.4|13654.9|13649.9|13660.4|13655.4|13654.9|13649.9|3
1660008000000|2022-08-09 01:20:00|13655.4|13650.4|13646.9|13641.9|13655.4|13650.4|13646.4|13641.4|19
1660008300000|2022-08-09 01:25:00|13646.4|13641.4|13653.4|13648.4|13653.4|13648.4|13643.4|13638.4|17
1660008600000|2022-08-09 01:30:00|13654.4|13649.4|13653.4|13648.4|13654.9|13649.9|13648.9|13643.9|2
1660008900000|2022-08-09 01:35:00|13652.9|13647.9|13645.9|13640.9|13652.9|13647.9|13643.4|13638.4|8
1660009200000|2022-08-09 01:40:00|13645.4|13640.4|13641.4|13636.4|13645.9|13640.9|13636.9|13631.9|24
1660009500000|2022-08-09 01:45:00|13640.9|13635.9|13640.4|13635.4|13641.4|13636.4|13636.9|13631.9|3
1660009800000|2022-08-09 01:50:00|13639.9|13634.9|13640.9|13635.9|13643.4|13638.4|13638.9|13633.9|6
1660010100000|2022-08-09 01:55:00|13641.4|13636.4|13637.4|13632.4|13641.4|13636.4|13636.4|13631.4|9
1660010400000|2022-08-09 02:00:00|13637.9|13632.9|13643.4|13638.4|13645.9|13640.9|13637.9|13632.9|32
1660010700000|2022-08-09 02:05:00|13642.9|13637.9|13647.9|13642.9|13650.9|13645.9|13642.4|13637.4|8
1660011000000|2022-08-09 02:10:00|13647.4|13642.4|13643.4|13638.4|13647.9|13642.9|13642.4|13637.4|1
1660011300000|2022-08-09 02:15:00|13643.9|13638.9|13644.9|13639.9|13644.9|13639.9|13641.9|13636.9|1
1660011600000|2022-08-09 02:20:00|13644.4|13639.4|13652.4|13647.4|13653.4|13648.4|13643.9|13638.9|8
1660011900000|2022-08-09 02:25:00|13652.9|13647.9|13652.9|13647.9|13654.9|13649.9|13651.4|13646.4|2
1660012200000|2022-08-09 02:30:00|13652.4|13647.4|13650.4|13645.4|13652.9|13647.9|13650.4|13645.4|0
1660012500000|2022-08-09 02:35:00|13650.9|13645.9|13648.9|13643.9|13652.9|13647.9|13647.4|13642.4|5
1660012800000|2022-08-09 02:40:00|13648.4|13643.4|13652.9|13647.9|13652.9|13647.9|13647.9|13642.9|4
1660013100000|2022-08-09 02:45:00|13652.4|13647.4|13651.4|13646.4|13652.9|13647.9|13650.4|13645.4|0
1660013400000|2022-08-09 02:50:00|13650.9|13645.9|13647.9|13642.9|13651.4|13646.4|13647.4|13642.4|1
1660013700000|2022-08-09 02:55:00|13648.4|13643.4|13651.4|13646.4|13652.9|13647.9|13648.4|13643.4|2
1660014000000|2022-08-09 03:00:00|13650.9|13645.9|13654.9|13649.9|13654.9|13649.9|13650.4|13645.4|0
1660014300000|2022-08-09 03:05:00|13655.4|13650.4|13654.4|13649.4|13655.9|13650.9|13652.9|13647.9|5
1660014600000|2022-08-09 03:10:00|13653.9|13648.9|13661.9|13656.9|13665.9|13660.9|13652.9|13647.9|18
1660014900000|2022-08-09 03:15:00|13662.4|13657.4|13661.4|13656.4|13665.9|13660.9|13661.4|13656.4|5
1660015200000|2022-08-09 03:20:00|13663.9|13658.9|13668.4|13663.4|13668.9|13663.9|13662.4|13657.4|5
1660015500000|2022-08-09 03:25:00|13667.4|13662.4|13661.9|13656.9|13668.9|13663.9|13661.9|13656.9|6
1660015800000|2022-08-09 03:30:00|13661.4|13656.4|13668.9|13663.9|13668.9|13663.9|13661.4|13656.4|4
1660016100000|2022-08-09 03:35:00|13668.4|13663.4|13665.4|13660.4|13668.4|13663.4|13664.4|13659.4|8
1660016400000|2022-08-09 03:40:00|13665.9|13660.9|13669.4|13664.4|13669.4|13664.4|13665.4|13660.4|9
1660016700000|2022-08-09 03:45:00|13670.9|13665.9|13670.9|13665.9|13671.9|13666.9|13668.9|13663.9|3
1660017000000|2022-08-09 03:50:00|13671.4|13666.4|13670.4|13665.4|13673.9|13668.9|13669.4|13664.4|1
1660017300000|2022-08-09 03:55:00|13669.9|13664.9|13669.4|13664.4|13670.4|13665.4|13665.9|13660.9|4
1660017600000|2022-08-09 04:00:00|13669.9|13664.9|13666.4|13661.4|13672.4|13667.4|13665.4|13660.4|0
1660017900000|2022-08-09 04:05:00|13665.9|13660.9|13668.4|13663.4|13669.9|13664.9|13665.4|13660.4|2
1660018200000|2022-08-09 04:10:00|13667.9|13662.9|13663.4|13658.4|13667.9|13662.9|13663.4|13658.4|2
1660018500000|2022-08-09 04:15:00|13663.9|13658.9|13663.9|13658.9|13663.9|13658.9|13661.9|13656.9|0
1660018800000|2022-08-09 04:20:00|13663.4|13658.4|13659.4|13654.4|13663.9|13658.9|13659.4|13654.4|3
1660019100000|2022-08-09 04:25:00|13658.9|13653.9|13654.9|13649.9|13659.9|13654.9|13654.4|13649.4|21
1660019400000|2022-08-09 04:30:00|13655.4|13650.4|13655.4|13650.4|13655.9|13650.9|13654.9|13649.9|1
1660019700000|2022-08-09 04:35:00|13655.9|13650.9|13656.4|13651.4|13658.9|13653.9|13655.4|13650.4|1
1660020000000|2022-08-09 04:40:00|13656.9|13651.9|13657.4|13652.4|13659.4|13654.4|13655.9|13650.9|0
1660020300000|2022-08-09 04:45:00|13656.9|13651.9|13657.9|13652.9|13657.9|13652.9|13654.9|13649.9|1
1660020600000|2022-08-09 04:50:00|13658.4|13653.4|13659.9|13654.9|13661.4|13656.4|13658.4|13653.4|0
1660020900000|2022-08-09 04:55:00|13659.4|13654.4|13658.9|13653.9|13659.4|13654.4|13657.4|13652.4|0
1660021200000|2022-08-09 05:00:00|13658.4|13653.4|13648.9|13643.9|13658.9|13653.9|13648.9|13643.9|17
1660021500000|2022-08-09 05:05:00|13646.4|13641.4|13653.4|13648.4|13653.4|13648.4|13645.9|13640.9|10
1660021800000|2022-08-09 05:10:00|13653.9|13648.9|13653.4|13648.4|13656.9|13651.9|13648.9|13643.9|16
1660022100000|2022-08-09 05:15:00|13653.9|13648.9|13653.4|13648.4|13655.9|13650.9|13652.4|13647.4|2
1660022400000|2022-08-09 05:20:00|13653.9|13648.9|13653.4|13648.4|13655.4|13650.4|13652.4|13647.4|0
1660022700000|2022-08-09 05:25:00|13653.9|13648.9|13656.9|13651.9|13657.9|13652.9|13653.9|13648.9|6
1660023000000|2022-08-09 05:30:00|13656.4|13651.4|13656.9|13651.9|13663.4|13658.4|13654.9|13649.9|12
1660023300000|2022-08-09 05:35:00|13655.9|13650.9|13653.4|13648.4|13660.4|13655.4|13651.4|13646.4|6
1660023600000|2022-08-09 05:40:00|13652.9|13647.9|13658.9|13653.9|13659.9|13654.9|13652.9|13647.9|5
1660023900000|2022-08-09 05:45:00|13658.4|13653.4|13657.4|13652.4|13659.4|13654.4|13655.4|13650.4|3
1660024200000|2022-08-09 05:50:00|13656.9|13651.9|13651.9|13646.9|13656.9|13651.9|13650.4|13645.4|8
1660024500000|2022-08-09 05:55:00|13651.4|13646.4|13646.4|13641.4|13651.4|13646.4|13645.4|13640.4|15
1660024800000|2022-08-09 06:00:00|13645.3|13642.5|13635.3|13632.5|13648.3|13645.5|13633.3|13630.5|164
1660025100000|2022-08-09 06:05:00|13635.8|13633|13629.8|13627|13636.3|13633.5|13625.3|13622.5|113
1660025400000|2022-08-09 06:10:00|13627.8|13625|13636.3|13633.5|13641.3|13638.5|13627.8|13625|106
1660025700000|2022-08-09 06:15:00|13636.8|13634|13642.3|13639.5|13642.8|13640|13635.8|13633|75
1660026000000|2022-08-09 06:20:00|13642.8|13640|13640.3|13637.5|13645.8|13643|13640.3|13637.5|54
1660026300000|2022-08-09 06:25:00|13640.8|13638|13637.8|13635|13640.8|13638|13634.8|13632|62
1660026600000|2022-08-09 06:30:00|13638.3|13635.5|13632.3|13629.5|13643.3|13640.5|13631.3|13628.5|90
1660026900000|2022-08-09 06:35:00|13631.8|13629|13630.8|13628|13637.3|13634.5|13629.8|13627|89
1660027200000|2022-08-09 06:40:00|13631.3|13628.5|13633.8|13631|13636.3|13633.5|13629.8|13627|73
1660027500000|2022-08-09 06:45:00|13634.3|13631.5|13636.8|13634|13637.8|13635|13629.8|13627|101
1660027800000|2022-08-09 06:50:00|13637.3|13634.5|13643.8|13641|13645.8|13643|13634.3|13631.5|86
1660028100000|2022-08-09 06:55:00|13644.8|13642|13643.8|13641|13651.3|13648.5|13641.3|13638.5|281
1660028400000|2022-08-09 07:00:00|13643.1|13641.7|13651.6|13650.2|13660.6|13659.2|13640.6|13639.2|1287
1660028700000|2022-08-09 07:05:00|13652.1|13650.7|13662.6|13661.2|13677.6|13676.2|13650.1|13648.7|721
1660029000000|2022-08-09 07:10:00|13663.6|13662.2|13664.1|13662.7|13669.1|13667.7|13657.6|13656.2|493
1660029300000|2022-08-09 07:15:00|13664.6|13663.2|13638.1|13636.7|13664.6|13663.2|13633.1|13631.7|561
1660029600000|2022-08-09 07:20:00|13638.6|13637.2|13629.1|13627.7|13643.6|13642.2|13619.1|13617.7|621
1660029900000|2022-08-09 07:25:00|13629.6|13628.2|13632.1|13630.7|13637.1|13635.7|13624.6|13623.2|493
1660030200000|2022-08-09 07:30:00|13631.6|13630.2|13640.6|13639.2|13643.6|13642.2|13631.6|13630.2|273
1660030500000|2022-08-09 07:35:00|13641.1|13639.7|13642.1|13640.7|13644.1|13642.7|13630.1|13628.7|273
1660030800000|2022-08-09 07:40:00|13642.6|13641.2|13627.6|13626.2|13643.1|13641.7|13627.1|13625.7|210
1660031100000|2022-08-09 07:45:00|13627.1|13625.7|13637.3|13635.9|13638.8|13637.4|13626.1|13624.7|149
1660031400000|2022-08-09 07:50:00|13637.8|13636.4|13634.8|13633.4|13640.8|13639.4|13630.3|13628.9|208
1660031700000|2022-08-09 07:55:00|13634.3|13632.9|13644.8|13643.4|13651.3|13649.9|13633.8|13632.4|190
1660032000000|2022-08-09 08:00:00|13644.3|13642.9|13644.3|13642.9|13648.8|13647.4|13639.8|13638.4|181
1660032300000|2022-08-09 08:05:00|13643.8|13642.4|13621.8|13620.4|13644.8|13643.4|13619.3|13617.9|311
1660032600000|2022-08-09 08:10:00|13622.3|13620.9|13635.8|13634.4|13637.8|13636.4|13620.3|13618.9|227
1660032900000|2022-08-09 08:15:00|13636.3|13634.9|13638.8|13637.4|13639.8|13638.4|13631.3|13629.9|138
1660033200000|2022-08-09 08:20:00|13639.3|13637.9|13645.8|13644.4|13645.8|13644.4|13638.3|13636.9|172
1660033500000|2022-08-09 08:25:00|13645.3|13643.9|13652.8|13651.4|13653.8|13652.4|13639.8|13638.4|243
1660033800000|2022-08-09 08:30:00|13652.3|13650.9|13650.3|13648.9|13652.8|13651.4|13641.3|13639.9|243
1660034100000|2022-08-09 08:35:00|13649.8|13648.4|13650.3|13648.9|13653.8|13652.4|13639.8|13638.4|194
1660034400000|2022-08-09 08:40:00|13650.8|13649.4|13642.3|13640.9|13652.8|13651.4|13642.3|13640.9|185
1660034700000|2022-08-09 08:45:00|13641.8|13640.4|13627.8|13626.4|13646.8|13645.4|13627.8|13626.4|376
1660035000000|2022-08-09 08:50:00|13628.3|13626.9|13625.8|13624.4|13629.8|13628.4|13619.8|13618.4|315
1660035300000|2022-08-09 08:55:00|13626.3|13624.9|13635.8|13634.4|13636.8|13635.4|13624.8|13623.4|227
1660035600000|2022-08-09 09:00:00|13634.8|13633.4|13642.8|13641.4|13643.8|13642.4|13632.8|13631.4|146
1660035900000|2022-08-09 09:05:00|13642.3|13640.9|13636.3|13634.9|13642.8|13641.4|13634.8|13633.4|216
1660036200000|2022-08-09 09:10:00|13636.8|13635.4|13634.8|13633.4|13638.3|13636.9|13631.8|13630.4|139
1660036500000|2022-08-09 09:15:00|13635.3|13633.9|13633.3|13631.9|13640.8|13639.4|13633.3|13631.9|106
1660036800000|2022-08-09 09:20:00|13633.8|13632.4|13623.3|13621.9|13633.8|13632.4|13622.8|13621.4|218
1660037100000|2022-08-09 09:25:00|13623.8|13622.4|13611.3|13609.9|13623.8|13622.4|13610.8|13609.4|379
1660037400000|2022-08-09 09:30:00|13610.8|13609.4|13609.8|13608.4|13615.8|13614.4|13602.8|13601.4|496
1660037700000|2022-08-09 09:35:00|13610.3|13608.9|13607.8|13606.4|13616.8|13615.4|13606.8|13605.4|246
1660038000000|2022-08-09 09:40:00|13607.3|13605.9|13613.8|13612.4|13614.8|13613.4|13601.8|13600.4|274
1660038300000|2022-08-09 09:45:00|13613.3|13611.9|13613.8|13612.4|13616.8|13615.4|13606.3|13604.9|160
1660038600000|2022-08-09 09:50:00|13614.3|13612.9|13595.3|13593.9|13614.3|13612.9|13595.3|13593.9|228
1660038900000|2022-08-09 09:55:00|13595.8|13594.4|13591.3|13589.9|13597.8|13596.4|13590.8|13589.4|274
1660039200000|2022-08-09 10:00:00|13590.8|13589.4|13597.3|13595.9|13599.8|13598.4|13589.3|13587.9|288
1660039500000|2022-08-09 10:05:00|13597.8|13596.4|13590.8|13589.4|13599.8|13598.4|13589.8|13588.4|242
1660039800000|2022-08-09 10:10:00|13590.3|13588.9|13575.8|13574.4|13590.8|13589.4|13573.8|13572.4|608
1660040100000|2022-08-09 10:15:00|13576.3|13574.9|13579.3|13577.9|13579.8|13578.4|13567.8|13566.4|657
1660040400000|2022-08-09 10:20:00|13578.8|13577.4|13565.3|13563.9|13578.8|13577.4|13553.8|13552.4|516
1660040700000|2022-08-09 10:25:00|13565.8|13564.4|13573.8|13572.4|13575.8|13574.4|13562.3|13560.9|406
1660041000000|2022-08-09 10:30:00|13573.3|13571.9|13568.3|13566.9|13574.8|13573.4|13562.8|13561.4|217
1660041300000|2022-08-09 10:35:00|13567.8|13566.4|13572.3|13570.9|13573.8|13572.4|13559.8|13558.4|287
1660041600000|2022-08-09 10:40:00|13572.8|13571.4|13564.3|13562.9|13575.8|13574.4|13563.8|13562.4|226
1660041900000|2022-08-09 10:45:00|13563.8|13562.4|13566.3|13564.9|13570.8|13569.4|13556.8|13555.4|207
1660042200000|2022-08-09 10:50:00|13565.8|13564.4|13567.8|13566.4|13570.3|13568.9|13556.3|13554.9|234
1660042500000|2022-08-09 10:55:00|13567.3|13565.9|13576.8|13575.4|13576.8|13575.4|13562.3|13560.9|186
1660042800000|2022-08-09 11:00:00|13577.3|13575.9|13582.8|13581.4|13584.8|13583.4|13573.8|13572.4|336
1660043100000|2022-08-09 11:05:00|13583.3|13581.9|13568.8|13567.4|13583.3|13581.9|13568.3|13566.9|269
1660043400000|2022-08-09 11:10:00|13568.3|13566.9|13573.8|13572.4|13576.3|13574.9|13564.8|13563.4|145
1660043700000|2022-08-09 11:15:00|13572.8|13571.4|13579.8|13578.4|13582.8|13581.4|13572.8|13571.4|129
1660044000000|2022-08-09 11:20:00|13579.3|13577.9|13573.3|13571.9|13581.8|13580.4|13573.3|13571.9|235
1660044300000|2022-08-09 11:25:00|13572.8|13571.4|13563.3|13561.9|13572.8|13571.4|13558.3|13556.9|326
1660044600000|2022-08-09 11:30:00|13562.8|13561.4|13569.3|13567.9|13569.8|13568.4|13556.8|13555.4|204
1660044900000|2022-08-09 11:35:00|13568.8|13567.4|13557.3|13555.9|13570.8|13569.4|13554.8|13553.4|180
1660045200000|2022-08-09 11:40:00|13556.8|13555.4|13525.8|13524.4|13557.3|13555.9|13523.8|13522.4|884
1660045500000|2022-08-09 11:45:00|13525.3|13523.9|13524.3|13522.9|13531.3|13529.9|13514.8|13513.4|635
1660045800000|2022-08-09 11:50:00|13523.8|13522.4|13528.8|13527.4|13536.3|13534.9|13521.8|13520.4|391
1660046100000|2022-08-09 11:55:00|13529.8|13528.4|13527.8|13526.4|13534.3|13532.9|13525.3|13523.9|221
1660046400000|2022-08-09 12:00:00|13528.3|13526.9|13542.3|13540.9|13543.8|13542.4|13525.8|13524.4|307
1660046700000|2022-08-09 12:05:00|13542.8|13541.4|13524.3|13522.9|13542.8|13541.4|13524.3|13522.9|352
1660047000000|2022-08-09 12:10:00|13524.8|13523.4|13527.8|13526.4|13528.8|13527.4|13517.8|13516.4|218
1660047300000|2022-08-09 12:15:00|13528.3|13526.9|13536.3|13534.9|13540.8|13539.4|13528.3|13526.9|208
1660047600000|2022-08-09 12:20:00|13536.8|13535.4|13554.3|13552.9|13555.8|13554.4|13536.8|13535.4|407
1660047900000|2022-08-09 12:25:00|13554.8|13553.4|13545.3|13543.9|13554.8|13553.4|13543.8|13542.4|308
1660048200000|2022-08-09 12:30:00|13544.8|13543.4|13559.8|13558.4|13561.3|13559.9|13537.3|13535.9|258
1660048500000|2022-08-09 12:35:00|13558.3|13556.9|13560.3|13558.9|13566.8|13565.4|13555.8|13554.4|306
1660048800000|2022-08-09 12:40:00|13560.8|13559.4|13557.8|13556.4|13564.8|13563.4|13555.3|13553.9|147
1660049100000|2022-08-09 12:45:00|13558.3|13556.9|13555.8|13554.4|13561.3|13559.9|13554.8|13553.4|163
1660049400000|2022-08-09 12:50:00|13556.3|13554.9|13560.3|13558.9|13560.8|13559.4|13553.3|13551.9|182
1660049700000|2022-08-09 12:55:00|13560.8|13559.4|13551.8|13550.4|13562.8|13561.4|13551.8|13550.4|101
1660050000000|2022-08-09 13:00:00|13552.8|13551.4|13557.3|13555.9|13558.8|13557.4|13547.8|13546.4|194
1660050300000|2022-08-09 13:05:00|13557.8|13556.4|13559.3|13557.9|13563.3|13561.9|13552.8|13551.4|200
1660050600000|2022-08-09 13:10:00|13559.8|13558.4|13552.8|13551.4|13562.3|13560.9|13551.3|13549.9|156
1660050900000|2022-08-09 13:15:00|13552.3|13550.9|13548.8|13547.4|13553.3|13551.9|13546.8|13545.4|125
1660051200000|2022-08-09 13:20:00|13549.3|13547.9|13557.3|13555.9|13559.8|13558.4|13547.8|13546.4|124
1660051500000|2022-08-09 13:25:00|13556.8|13555.4|13560.8|13559.4|13562.3|13560.9|13551.3|13549.9|173
1660051800000|2022-08-09 13:30:00|13561.3|13559.9|13555.3|13553.9|13566.8|13565.4|13540.3|13538.9|501
1660052100000|2022-08-09 13:35:00|13556.3|13554.9|13564.8|13563.4|13567.3|13565.9|13553.8|13552.4|285
1660052400000|2022-08-09 13:40:00|13564.3|13562.9|13577.8|13576.4|13577.8|13576.4|13560.8|13559.4|483
1660052700000|2022-08-09 13:45:00|13577.3|13575.9|13560.3|13558.9|13586.8|13585.4|13551.8|13550.4|516
1660053000000|2022-08-09 13:50:00|13560.8|13559.4|13535.8|13534.4|13568.8|13567.4|13530.3|13528.9|455
1660053300000|2022-08-09 13:55:00|13536.8|13535.4|13547.3|13545.9|13549.3|13547.9|13531.8|13530.4|339
1660053600000|2022-08-09 14:00:00|13546.8|13545.4|13543.3|13541.9|13547.8|13546.4|13536.3|13534.9|197
1660053900000|2022-08-09 14:05:00|13543.8|13542.4|13537.8|13536.4|13547.8|13546.4|13535.8|13534.4|276
1660054200000|2022-08-09 14:10:00|13537.3|13535.9|13548.9|13547.5|13555|13553.6|13534.8|13533.4|366
1660054500000|2022-08-09 14:15:00|13549.4|13548|13553.4|13552|13553.9|13552.5|13540.4|13539|383
1660054800000|2022-08-09 14:20:00|13552.9|13551.5|13542.4|13541|13563.4|13562|13540.4|13539|510
1660055100000|2022-08-09 14:25:00|13542.9|13541.5|13562.4|13561|13562.9|13561.5|13542.9|13541.5|230
1660055400000|2022-08-09 14:30:00|13561.9|13560.5|13567.9|13566.5|13572.4|13571|13551.4|13550|346
1660055700000|2022-08-09 14:35:00|13568.4|13567|13568.4|13567|13571.9|13570.5|13558.9|13557.5|392
1660056000000|2022-08-09 14:40:00|13568.9|13567.5|13568.4|13567|13571.9|13570.5|13562.4|13561|326
1660056300000|2022-08-09 14:45:00|13567.9|13566.5|13573.9|13572.5|13578.9|13577.5|13562.9|13561.5|303
1660056600000|2022-08-09 14:50:00|13573.4|13572|13556.9|13555.5|13577.9|13576.5|13555.9|13554.5|378
1660056900000|2022-08-09 14:55:00|13556.4|13555|13544.9|13543.5|13558.4|13557|13539.9|13538.5|429
1660057200000|2022-08-09 15:00:00|13544.4|13543|13523.9|13522.5|13544.9|13543.5|13523.9|13522.5|738
1660057500000|2022-08-09 15:05:00|13523.4|13522|13533.4|13532|13536.9|13535.5|13520.4|13519|536
1660057800000|2022-08-09 15:10:00|13532.9|13531.5|13552.9|13551.5|13553.9|13552.5|13530.9|13529.5|403
1660058100000|2022-08-09 15:15:00|13553.9|13552.5|13567.4|13566|13573.4|13572|13552.9|13551.5|637
1660058400000|2022-08-09 15:20:00|13566.9|13565.5|13555.4|13554|13570.9|13569.5|13553.9|13552.5|400
1660058700000|2022-08-09 15:25:00|13555.9|13554.5|13550.9|13549.5|13567.4|13566|13548.9|13547.5|747
1660059000000|2022-08-09 15:30:00|13551.6|13548.8|13541.1|13538.3|13555.6|13552.8|13538.6|13535.8|1575
1660059300000|2022-08-09 15:35:00|13540.6|13537.8|13546.6|13543.8|13555.6|13552.8|13539.6|13536.8|734
1660059600000|2022-08-09 15:40:00|13547.6|13544.8|13551.1|13548.3|13556.6|13553.8|13547.1|13544.3|224
1660059900000|2022-08-09 15:45:00|13550.6|13547.8|13555.6|13552.8|13561.6|13558.8|13550.6|13547.8|128
1660060200000|2022-08-09 15:50:00|13555.1|13552.3|13552.6|13549.8|13555.6|13552.8|13541.6|13538.8|150
1660060500000|2022-08-09 15:55:00|13552.1|13549.3|13547.6|13544.8|13553.6|13550.8|13545.6|13542.8|91
1660060800000|2022-08-09 16:00:00|13548.1|13545.3|13541.6|13538.8|13550.6|13547.8|13534.6|13531.8|225
1660061100000|2022-08-09 16:05:00|13542.1|13539.3|13538.6|13535.8|13543.6|13540.8|13537.1|13534.3|75
1660061400000|2022-08-09 16:10:00|13538.1|13535.3|13536.6|13533.8|13544.6|13541.8|13534.6|13531.8|157
1660061700000|2022-08-09 16:15:00|13537.1|13534.3|13536.6|13533.8|13540.1|13537.3|13534.6|13531.8|76
1660062000000|2022-08-09 16:20:00|13537.1|13534.3|13534.1|13531.3|13541.6|13538.8|13530.6|13527.8|137
1660062300000|2022-08-09 16:25:00|13533.6|13530.8|13531.1|13528.3|13540.6|13537.8|13529.6|13526.8|105
1660062600000|2022-08-09 16:30:00|13531.6|13528.8|13533.1|13530.3|13535.6|13532.8|13529.6|13526.8|114
1660062900000|2022-08-09 16:35:00|13532.6|13529.8|13536.6|13533.8|13537.6|13534.8|13529.6|13526.8|66
1660063200000|2022-08-09 16:40:00|13536.1|13533.3|13533.6|13530.8|13537.6|13534.8|13530.6|13527.8|75
1660063500000|2022-08-09 16:45:00|13534.1|13531.3|13530.6|13527.8|13535.6|13532.8|13527.1|13524.3|84
1660063800000|2022-08-09 16:50:00|13531.1|13528.3|13522.6|13519.8|13531.6|13528.8|13521.6|13518.8|152
1660064100000|2022-08-09 16:55:00|13523.1|13520.3|13526.1|13523.3|13529.1|13526.3|13521.6|13518.8|122
1660064400000|2022-08-09 17:00:00|13525.6|13522.8|13536.6|13533.8|13537.6|13534.8|13525.6|13522.8|154
1660064700000|2022-08-09 17:05:00|13537.1|13534.3|13531.6|13528.8|13540.6|13537.8|13525.1|13522.3|121
1660065000000|2022-08-09 17:10:00|13532.1|13529.3|13537.6|13534.8|13539.1|13536.3|13526.6|13523.8|48
1660065300000|2022-08-09 17:15:00|13537.1|13534.3|13537.6|13534.8|13543.1|13540.3|13533.6|13530.8|64
1660065600000|2022-08-09 17:20:00|13538.1|13535.3|13538.6|13535.8|13541.6|13538.8|13535.1|13532.3|29
1660065900000|2022-08-09 17:25:00|13539.1|13536.3|13540.6|13537.8|13541.6|13538.8|13535.6|13532.8|52
1660066200000|2022-08-09 17:30:00|13541.1|13538.3|13537.1|13534.3|13541.6|13538.8|13535.6|13532.8|32
1660066500000|2022-08-09 17:35:00|13536.6|13533.8|13526.6|13523.8|13537.6|13534.8|13526.6|13523.8|47
1660066800000|2022-08-09 17:40:00|13525.6|13522.8|13521.6|13518.8|13527.1|13524.3|13516.6|13513.8|114
1660067100000|2022-08-09 17:45:00|13522.1|13519.3|13529.6|13526.8|13530.1|13527.3|13517.6|13514.8|82
1660067400000|2022-08-09 17:50:00|13529.1|13526.3|13531.6|13528.8|13533.6|13530.8|13526.6|13523.8|82
1660067700000|2022-08-09 17:55:00|13531.1|13528.3|13539.1|13536.3|13544.1|13541.3|13530.6|13527.8|84
1660068000000|2022-08-09 18:00:00|13539.6|13536.8|13541.1|13538.3|13544.6|13541.8|13538.6|13535.8|33
1660068300000|2022-08-09 18:05:00|13541.6|13538.8|13539.6|13536.8|13543.6|13540.8|13539.1|13536.3|45
1660068600000|2022-08-09 18:10:00|13540.1|13537.3|13537.1|13534.3|13540.6|13537.8|13535.6|13532.8|44
1660068900000|2022-08-09 18:15:00|13537.6|13534.8|13524.6|13521.8|13537.6|13534.8|13523.6|13520.8|58
1660069200000|2022-08-09 18:20:00|13524.1|13521.3|13519.6|13516.8|13527.1|13524.3|13518.1|13515.3|51
1660069500000|2022-08-09 18:25:00|13519.1|13516.3|13518.6|13515.8|13522.1|13519.3|13515.1|13512.3|117
1660069800000|2022-08-09 18:30:00|13519.1|13516.3|13521.1|13518.3|13522.6|13519.8|13516.6|13513.8|51
1660070100000|2022-08-09 18:35:00|13521.6|13518.8|13525.6|13522.8|13527.6|13524.8|13518.6|13515.8|53
1660070400000|2022-08-09 18:40:00|13524.6|13521.8|13524.6|13521.8|13526.6|13523.8|13522.6|13519.8|33
1660070700000|2022-08-09 18:45:00|13526.1|13523.3|13536.1|13533.3|13537.1|13534.3|13526.1|13523.3|129
1660071000000|2022-08-09 18:50:00|13535.6|13532.8|13543.1|13540.3|13549.1|13546.3|13535.6|13532.8|130
1660071300000|2022-08-09 18:55:00|13542.6|13539.8|13538.1|13535.3|13547.1|13544.3|13537.6|13534.8|77
1660071600000|2022-08-09 19:00:00|13537.6|13534.8|13533.6|13530.8|13542.6|13539.8|13533.1|13530.3|68
1660071900000|2022-08-09 19:05:00|13534.1|13531.3|13536.1|13533.3|13538.1|13535.3|13532.1|13529.3|41
1660072200000|2022-08-09 19:10:00|13536.6|13533.8|13532.1|13529.3|13537.1|13534.3|13530.6|13527.8|36
1660072500000|2022-08-09 19:15:00|13532.6|13529.8|13538.6|13535.8|13541.6|13538.8|13531.6|13528.8|69
1660072800000|2022-08-09 19:20:00|13538.1|13535.3|13547.6|13544.8|13548.6|13545.8|13537.1|13534.3|99
1660073100000|2022-08-09 19:25:00|13547.1|13544.3|13536.6|13533.8|13548.6|13545.8|13536.1|13533.3|64
1660073400000|2022-08-09 19:30:00|13537.1|13534.3|13534.1|13531.3|13538.6|13535.8|13533.1|13530.3|118
1660073700000|2022-08-09 19:35:00|13534.6|13531.8|13533.6|13530.8|13536.6|13533.8|13531.6|13528.8|56
1660074000000|2022-08-09 19:40:00|13533.1|13530.3|13525.1|13522.3|13538.6|13535.8|13524.6|13521.8|81
1660074300000|2022-08-09 19:45:00|13524.1|13521.3|13530.6|13527.8|13532.1|13529.3|13522.6|13519.8|116
1660074600000|2022-08-09 19:50:00|13531.1|13528.3|13530.6|13527.8|13538.1|13535.3|13528.6|13525.8|180
1660074900000|2022-08-09 19:55:00|13531.6|13528.8|13531.6|13528.8|13533.6|13530.8|13526.6|13523.8|269
1660075200000|2022-08-09 20:00:00|13534.7|13527.7|13543|13536|13546.7|13539.7|13534.7|13527.7|5
1660075500000|2022-08-09 20:05:00|13543.7|13536.7|13540.7|13533.7|13546|13539|13539.2|13532.2|0
1660075800000|2022-08-09 20:10:00|13541.4|13534.4|13538.9|13531.9|13544.5|13537.5|13538.2|13531.2|0
1660076100000|2022-08-09 20:15:00|13539|13532|13535.4|13528.4|13539|13532|13533.1|13526.1|0
1660076400000|2022-08-09 20:20:00|13536.1|13529.1|13538.5|13531.5|13538.7|13531.7|13535.4|13528.4|0
1660076700000|2022-08-09 20:25:00|13538.1|13531.1|13539.2|13532.2|13539.2|13532.2|13537|13530|0
1660077000000|2022-08-09 20:30:00|13538.8|13531.8|13537.7|13530.7|13539.2|13532.2|13537|13530|0
1660077300000|2022-08-09 20:35:00|13538.5|13531.5|13539.9|13532.9|13539.9|13532.9|13537.7|13530.7|0
1660077600000|2022-08-09 20:40:00|13539.2|13532.2|13540.9|13533.9|13541.3|13534.3|13539.2|13532.2|0
1660077900000|2022-08-09 20:45:00|13540.6|13533.6|13541.3|13534.3|13542|13535|13538.3|13531.3|0
1660078200000|2022-08-09 20:50:00|13541.6|13534.6|13542.3|13535.3|13542.3|13535.3|13540|13533|0
1660078500000|2022-08-09 20:55:00|13543|13536|13544.4|13537.4|13545.2|13538.2|13542.3|13535.3|0
1660078800000|2022-08-09 21:00:00|13544.5|13537.5|13546.9|13539.9|13547.6|13540.6|13544.5|13537.5|0
1660079100000|2022-08-09 21:05:00|13547.5|13540.5|13546.4|13539.4|13547.8|13540.8|13546.4|13539.4|0
1660079400000|2022-08-09 21:10:00|13546.5|13539.5|13545.3|13538.3|13546.5|13539.5|13545.3|13538.3|0
1660079700000|2022-08-09 21:15:00|13545.2|13538.2|13545.1|13538.1|13545.3|13538.3|13544.9|13537.9|0
1660080000000|2022-08-09 21:20:00|13545.3|13538.3|13545.2|13538.2|13545.4|13538.4|13545.2|13538.2|0
1660080300000|2022-08-09 21:25:00|13544.9|13537.9|13544.2|13537.2|13544.9|13537.9|13544.2|13537.2|0
1660080600000|2022-08-09 21:30:00|13544.1|13537.1|13544|13537|13544.2|13537.2|13544|13537|0
1660080900000|2022-08-09 21:35:00|13543.9|13536.9|13544.1|13537.1|13544.3|13537.3|13543.9|13536.9|0
1660081200000|2022-08-09 21:40:00|13543.8|13536.8|13543.5|13536.5|13544|13537|13543.4|13536.4|0
1660081500000|2022-08-09 21:45:00|13543.8|13536.8|13543.8|13536.8|13544.1|13537.1|13543.4|13536.4|0
1660081800000|2022-08-09 21:50:00|13543.7|13536.7|13541.6|13534.6|13543.7|13536.7|13541.4|13534.4|0
1660082100000|2022-08-09 21:55:00|13541.8|13534.8|13542.1|13535.1|13542.9|13535.9|13541.8|13534.8|0
1660082400000|2022-08-09 22:00:00|13542.7|13535.7|13539.1|13532.1|13543.4|13536.4|13536|13529|0
1660082700000|2022-08-09 22:05:00|13539.9|13532.9|13538.3|13531.3|13540.6|13533.6|13537.5|13530.5|0
1660083000000|2022-08-09 22:10:00|13538.7|13531.7|13539.1|13532.1|13540.6|13533.6|13535.4|13528.4|0
1660083300000|2022-08-09 22:15:00|13539.8|13532.8|13542|13535|13542.8|13535.8|13539.1|13532.1|0
1660083600000|2022-08-09 22:20:00|13542.8|13535.8|13542.1|13535.1|13543.5|13536.5|13541.3|13534.3|0
1660083900000|2022-08-09 22:25:00|13542.4|13535.4|13543.2|13536.2|13543.6|13536.6|13540.6|13533.6|0
1660084200000|2022-08-09 22:30:00|13542.8|13535.8|13539.1|13532.1|13543.6|13536.6|13536.9|13529.9|0
1660084500000|2022-08-09 22:35:00|13539.9|13532.9|13536.9|13529.9|13539.9|13532.9|13536.1|13529.1|0
1660084800000|2022-08-09 22:40:00|13537.7|13530.7|13536.8|13529.8|13538.4|13531.4|13536.2|13529.2|0
1660085100000|2022-08-09 22:45:00|13537.2|13530.2|13538.3|13531.3|13539|13532|13537.2|13530.2|0
1660085400000|2022-08-09 22:50:00|13537.5|13530.5|13539.7|13532.7|13539.7|13532.7|13537.5|13530.5|0
1660085700000|2022-08-09 22:55:00|13540.5|13533.5|13537.6|13530.6|13540.5|13533.5|13537.6|13530.6|0
1660086000000|2022-08-09 23:00:00|13536.9|13529.9|13542.4|13535.4|13542.8|13535.8|13535.4|13528.4|0
1660086300000|2022-08-09 23:05:00|13542.8|13535.8|13541.4|13534.4|13542.8|13535.8|13540.7|13533.7|0
1660086600000|2022-08-09 23:10:00|13542.1|13535.1|13543.6|13536.6|13543.6|13536.6|13542.1|13535.1|0
1660086900000|2022-08-09 23:15:00|13543.3|13536.3|13541.8|13534.8|13543.7|13536.7|13541.4|13534.4|0
1660087200000|2022-08-09 23:20:00|13542.1|13535.1|13537.7|13530.7|13545.1|13538.1|13537.7|13530.7|0
1660087500000|2022-08-09 23:25:00|13538.5|13531.5|13539.2|13532.2|13540.7|13533.7|13537.7|13530.7|0
1660087800000|2022-08-09 23:30:00|13539.1|13532.1|13538.4|13531.4|13539.5|13532.5|13537.6|13530.6|0
1660088100000|2022-08-09 23:35:00|13539.1|13532.1|13538.4|13531.4|13539.1|13532.1|13537.6|13530.6|0
1660088400000|2022-08-09 23:40:00|13538.7|13531.7|13536.5|13529.5|13538.7|13531.7|13536.1|13529.1|0
1660088700000|2022-08-09 23:45:00|13536.9|13529.9|13540.1|13533.1|13540.8|13533.8|13536.9|13529.9|0
1660089000000|2022-08-09 23:50:00|13540.4|13533.4|13542.3|13535.3|13543.8|13536.8|13539.3|13532.3|0
1660089300000|2022-08-09 23:55:00|13541.6|13534.6|13543.9|13536.9|13544.9|13537.9|13539.4|13532.4|0
1660089600000|2022-08-10 00:00:00|13543.5|13536.5|13532.1|13525.1|13546.5|13539.5|13530.6|13523.6|0
1660089900000|2022-08-10 00:05:00|13531.4|13524.4|13526|13519|13532.1|13525.1|13519.4|13512.4|0
1660090200000|2022-08-10 00:10:00|13525.2|13518.2|13526|13519|13531.7|13524.7|13523.7|13516.7|0
1660090500000|2022-08-10 00:15:00|13526.7|13519.7|13529.7|13524.7|13537.2|13532.2|13523.2|13518.2|59
1660090800000|2022-08-10 00:20:00|13529.2|13524.2|13530.2|13525.2|13533.2|13528.2|13527.7|13522.7|4
1660091100000|2022-08-10 00:25:00|13530.7|13525.7|13527.2|13522.2|13533.2|13528.2|13527.2|13522.2|7
1660091400000|2022-08-10 00:30:00|13526.7|13521.7|13528.7|13523.7|13531.2|13526.2|13524.2|13519.2|10
1660091700000|2022-08-10 00:35:00|13528.2|13523.2|13529.2|13524.2|13530.2|13525.2|13525.7|13520.7|3
1660092000000|2022-08-10 00:40:00|13529.7|13524.7|13527.7|13522.7|13535.2|13530.2|13527.7|13522.7|2
1660092300000|2022-08-10 00:45:00|13528.2|13523.2|13528.2|13523.2|13529.7|13524.7|13525.7|13520.7|6
1660092600000|2022-08-10 00:50:00|13528.7|13523.7|13525.7|13520.7|13530.2|13525.2|13524.7|13519.7|7
1660092900000|2022-08-10 00:55:00|13526.2|13521.2|13525.7|13520.7|13528.7|13523.7|13525.7|13520.7|11
1660093200000|2022-08-10 01:00:00|13526.2|13521.2|13536.2|13531.2|13536.7|13531.7|13526.2|13521.2|17
1660093500000|2022-08-10 01:05:00|13536.7|13531.7|13536.7|13531.7|13539.7|13534.7|13536.2|13531.2|15
1660093800000|2022-08-10 01:10:00|13537.2|13532.2|13537.2|13532.2|13539.2|13534.2|13535.7|13530.7|7
1660094100000|2022-08-10 01:15:00|13536.7|13531.7|13539.7|13534.7|13541.7|13536.7|13534.7|13529.7|11
1660094400000|2022-08-10 01:20:00|13540.2|13535.2|13539.7|13534.7|13540.7|13535.7|13533.7|13528.7|3
1660094700000|2022-08-10 01:25:00|13540.2|13535.2|13536.2|13531.2|13540.2|13535.2|13535.7|13530.7|1
1660095000000|2022-08-10 01:30:00|13535.7|13530.7|13535.7|13530.7|13537.7|13532.7|13531.7|13526.7|0
1660095300000|2022-08-10 01:35:00|13535.2|13530.2|13537.7|13532.7|13537.7|13532.7|13533.2|13528.2|2
1660095600000|2022-08-10 01:40:00|13537.2|13532.2|13535.7|13530.7|13537.7|13532.7|13531.7|13526.7|1
1660095900000|2022-08-10 01:45:00|13535.2|13530.2|13536.7|13531.7|13537.7|13532.7|13531.7|13526.7|2
1660096200000|2022-08-10 01:50:00|13536.2|13531.2|13529.7|13524.7|13536.2|13531.2|13529.7|13524.7|0
1660096500000|2022-08-10 01:55:00|13529.2|13524.2|13528.7|13523.7|13530.7|13525.7|13526.7|13521.7|1
1660096800000|2022-08-10 02:00:00|13529.2|13524.2|13528.7|13523.7|13529.7|13524.7|13527.2|13522.2|0
1660097100000|2022-08-10 02:05:00|13529.2|13524.2|13528.7|13523.7|13529.7|13524.7|13525.2|13520.2|0
1660097400000|2022-08-10 02:10:00|13528.2|13523.2|13522.7|13517.7|13528.7|13523.7|13521.7|13516.7|2
1660097700000|2022-08-10 02:15:00|13522.2|13517.2|13520.7|13515.7|13522.7|13517.7|13518.7|13513.7|12
1660098000000|2022-08-10 02:20:00|13520.2|13515.2|13518.7|13513.7|13522.7|13517.7|13518.2|13513.2|2
1660098300000|2022-08-10 02:25:00|13518.2|13513.2|13520.7|13515.7|13522.2|13517.2|13516.2|13511.2|17
1660098600000|2022-08-10 02:30:00|13520.2|13515.2|13514.7|13509.7|13521.7|13516.7|13514.2|13509.2|21
1660098900000|2022-08-10 02:35:00|13515.2|13510.2|13512.7|13507.7|13516.7|13511.7|13512.7|13507.7|11
1660099200000|2022-08-10 02:40:00|13513.2|13508.2|13511.7|13506.7|13518.7|13513.7|13511.7|13506.7|2
1660099500000|2022-08-10 02:45:00|13511.2|13506.2|13515.2|13510.2|13515.7|13510.7|13511.2|13506.2|5
1660099800000|2022-08-10 02:50:00|13515.7|13510.7|13521.7|13516.7|13522.2|13517.2|13513.2|13508.2|3
1660100100000|2022-08-10 02:55:00|13521.2|13516.2|13519.2|13514.2|13521.7|13516.7|13518.7|13513.7|5
1660100400000|2022-08-10 03:00:00|13519.7|13514.7|13519.7|13514.7|13522.7|13517.7|13517.7|13512.7|5
1660100700000|2022-08-10 03:05:00|13520.2|13515.2|13517.7|13512.7|13520.7|13515.7|13517.7|13512.7|1
1660101000000|2022-08-10 03:10:00|13518.2|13513.2|13520.7|13515.7|13521.7|13516.7|13516.7|13511.7|3
1660101300000|2022-08-10 03:15:00|13521.2|13516.2|13518.7|13513.7|13521.2|13516.2|13518.2|13513.2|0
1660101600000|2022-08-10 03:20:00|13519.2|13514.2|13515.7|13510.7|13519.2|13514.2|13514.7|13509.7|1
1660101900000|2022-08-10 03:25:00|13516.2|13511.2|13516.7|13511.7|13516.7|13511.7|13515.2|13510.2|1
1660102200000|2022-08-10 03:30:00|13517.2|13512.2|13516.7|13511.7|13519.2|13514.2|13516.2|13511.2|2
1660102500000|2022-08-10 03:35:00|13517.2|13512.2|13518.2|13513.2|13518.2|13513.2|13515.7|13510.7|0
1660102800000|2022-08-10 03:40:00|13518.7|13513.7|13521.7|13516.7|13522.7|13517.7|13517.7|13512.7|5
1660103100000|2022-08-10 03:45:00|13522.2|13517.2|13520.2|13515.2|13522.7|13517.7|13516.2|13511.2|27
1660103400000|2022-08-10 03:50:00|13520.7|13515.7|13519.2|13514.2|13520.7|13515.7|13518.2|13513.2|0
1660103700000|2022-08-10 03:55:00|13518.7|13513.7|13514.7|13509.7|13519.2|13514.2|13513.7|13508.7|3
1660104000000|2022-08-10 04:00:00|13515.2|13510.2|13519.2|13514.2|13519.2|13514.2|13515.2|13510.2|0
1660104300000|2022-08-10 04:05:00|13518.7|13513.7|13518.2|13513.2|13519.2|13514.2|13517.7|13512.7|0
1660104600000|2022-08-10 04:10:00|13517.7|13512.7|13520.2|13515.2|13522.2|13517.2|13517.7|13512.7|4
1660104900000|2022-08-10 04:15:00|13520.7|13515.7|13521.2|13516.2|13521.2|13516.2|13519.2|13514.2|3
1660105200000|2022-08-10 04:20:00|13521.7|13516.7|13520.2|13515.2|13522.2|13517.2|13519.2|13514.2|4
1660105500000|2022-08-10 04:25:00|13519.7|13514.7|13520.2|13515.2|13520.2|13515.2|13518.7|13513.7|4
1660105800000|2022-08-10 04:30:00|13519.7|13514.7|13520.2|13515.2|13520.2|13515.2|13519.7|13514.7|1
1660106100000|2022-08-10 04:35:00|13519.7|13514.7|13520.7|13515.7|13521.7|13516.7|13519.7|13514.7|4
1660106400000|2022-08-10 04:40:00|13521.2|13516.2|13523.7|13518.7|13523.7|13518.7|13520.7|13515.7|13
1660106700000|2022-08-10 04:45:00|13523.2|13518.2|13523.2|13518.2|13524.7|13519.7|13522.2|13517.2|12
1660107000000|2022-08-10 04:50:00|13522.7|13517.7|13523.7|13518.7|13524.7|13519.7|13522.2|13517.2|7
1660107300000|2022-08-10 04:55:00|13523.2|13518.2|13524.2|13519.2|13524.2|13519.2|13522.2|13517.2|3
1660107600000|2022-08-10 05:00:00|13523.7|13518.7|13524.2|13519.2|13525.7|13520.7|13522.2|13517.2|24
1660107900000|2022-08-10 05:05:00|13525.2|13520.2|13524.2|13519.2|13525.2|13520.2|13522.2|13517.2|6
1660108200000|2022-08-10 05:10:00|13523.7|13518.7|13524.2|13519.2|13524.2|13519.2|13523.7|13518.7|0
1660108500000|2022-08-10 05:15:00|13523.7|13518.7|13522.2|13517.2|13523.7|13518.7|13521.7|13516.7|9
1660108800000|2022-08-10 05:20:00|13521.7|13516.7|13521.7|13516.7|13523.2|13518.2|13521.7|13516.7|4
1660109100000|2022-08-10 05:25:00|13521.2|13516.2|13519.2|13514.2|13521.7|13516.7|13519.2|13514.2|3
1660109400000|2022-08-10 05:30:00|13519.7|13514.7|13521.7|13516.7|13522.2|13517.2|13519.2|13514.2|7
1660109700000|2022-08-10 05:35:00|13521.2|13516.2|13515.2|13510.2|13522.2|13517.2|13515.2|13510.2|4
1660110000000|2022-08-10 05:40:00|13514.7|13509.7|13513.7|13508.7|13515.7|13510.7|13513.2|13508.2|8
1660110300000|2022-08-10 05:45:00|13514.2|13509.2|13510.7|13505.7|13514.2|13509.2|13508.7|13503.7|66
1660110600000|2022-08-10 05:50:00|13511.7|13506.7|13511.2|13506.2|13512.7|13507.7|13506.7|13501.7|80
1660110900000|2022-08-10 05:55:00|13511.7|13506.7|13512.7|13507.7|13513.7|13508.7|13511.7|13506.7|17
1660111200000|2022-08-10 06:00:00|13511.6|13508.8|13485.6|13482.8|13512.1|13509.3|13485.1|13482.3|327
1660111500000|2022-08-10 06:05:00|13486.1|13483.3|13491.1|13488.3|13505.1|13502.3|13485.6|13482.8|319
1660111800000|2022-08-10 06:10:00|13490.6|13487.8|13499.1|13496.3|13503.1|13500.3|13490.1|13487.3|104
1660112100000|2022-08-10 06:15:00|13499.6|13496.8|13500.1|13497.3|13501.1|13498.3|13493.6|13490.8|97
1660112400000|2022-08-10 06:20:00|13500.6|13497.8|13493.6|13490.8|13502.1|13499.3|13492.6|13489.8|118
1660112700000|2022-08-10 06:25:00|13491.6|13488.8|13485.6|13482.8|13492.6|13489.8|13485.1|13482.3|135
1660113000000|2022-08-10 06:30:00|13486.1|13483.3|13486.1|13483.3|13496.6|13493.8|13482.1|13479.3|189
1660113300000|2022-08-10 06:35:00|13485.6|13482.8|13493.6|13490.8|13498.6|13495.8|13485.6|13482.8|114
1660113600000|2022-08-10 06:40:00|13493.1|13490.3|13496.6|13493.8|13497.1|13494.3|13491.6|13488.8|102
1660113900000|2022-08-10 06:45:00|13496.1|13493.3|13498.6|13495.8|13500.6|13497.8|13494.6|13491.8|97
1660114200000|2022-08-10 06:50:00|13499.1|13496.3|13495.6|13492.8|13500.1|13497.3|13485.6|13482.8|269
1660114500000|2022-08-10 06:55:00|13496.1|13493.3|13491.6|13488.8|13499.1|13496.3|13489.6|13486.8|352
1660114800000|2022-08-10 07:00:00|13491.1|13488.3|13477.4|13476|13499.9|13498.5|13472.4|13471|1759
1660115100000|2022-08-10 07:05:00|13476.4|13475|13466.9|13465.5|13490.9|13489.5|13454.9|13453.5|910
1660115400000|2022-08-10 07:10:00|13466.4|13465|13501.4|13500|13503.9|13502.5|13462.4|13461|831
1660115700000|2022-08-10 07:15:00|13501.9|13500.5|13524.4|13523|13524.9|13523.5|13501.9|13500.5|915
1660116000000|2022-08-10 07:20:00|13523.9|13522.5|13536.9|13535.5|13551.9|13550.5|13523.9|13522.5|897
1660116300000|2022-08-10 07:25:00|13537.4|13536|13552.4|13551|13567.9|13566.5|13537.4|13536|726
1660116600000|2022-08-10 07:30:00|13552.9|13551.5|13550.4|13549|13569.9|13568.5|13545.9|13544.5|671
1660116900000|2022-08-10 07:35:00|13550.9|13549.5|13531.4|13530|13561.9|13560.5|13530.9|13529.5|648
1660117200000|2022-08-10 07:40:00|13530.9|13529.5|13535.9|13534.5|13542.9|13541.5|13526.9|13525.5|425
1660117500000|2022-08-10 07:45:00|13536.4|13535|13559.4|13558|13559.9|13558.5|13534.9|13533.5|355
1660117800000|2022-08-10 07:50:00|13558.9|13557.5|13567.4|13566|13574.4|13573|13556.9|13555.5|342
1660118100000|2022-08-10 07:55:00|13566.9|13565.5|13550.6|13549.2|13568.9|13567.5|13550.1|13548.7|247
1660118400000|2022-08-10 08:00:00|13551.1|13549.7|13546.1|13544.7|13553.6|13552.2|13541.1|13539.7|375
1660118700000|2022-08-10 08:05:00|13546.6|13545.2|13546.1|13544.7|13549.1|13547.7|13539.6|13538.2|365
1660119000000|2022-08-10 08:10:00|13546.6|13545.2|13559.6|13558.2|13559.6|13558.2|13544.1|13542.7|210
1660119300000|2022-08-10 08:15:00|13560.1|13558.7|13538.1|13536.7|13561.6|13560.2|13535.6|13534.2|271
1660119600000|2022-08-10 08:20:00|13538.6|13537.2|13554.6|13553.2|13557.6|13556.2|13536.6|13535.2|259
1660119900000|2022-08-10 08:25:00|13554.1|13552.7|13562.1|13560.7|13562.1|13560.7|13547.6|13546.2|347
1660120200000|2022-08-10 08:30:00|13563.6|13562.2|13567.6|13566.2|13571.6|13570.2|13559.1|13557.7|288
1660120500000|2022-08-10 08:35:00|13568.1|13566.7|13557.1|13555.7|13574.6|13573.2|13553.6|13552.2|337
1660120800000|2022-08-10 08:40:00|13557.6|13556.2|13572.6|13571.2|13581.6|13580.2|13557.1|13555.7|261
1660121100000|2022-08-10 08:45:00|13572.1|13570.7|13576.1|13574.7|13580.6|13579.2|13569.6|13568.2|249
1660121400000|2022-08-10 08:50:00|13576.6|13575.2|13576.6|13575.2|13578.1|13576.7|13572.1|13570.7|184
1660121700000|2022-08-10 08:55:00|13577.1|13575.7|13576.1|13574.7|13583.6|13582.2|13573.1|13571.7|254
1660122000000|2022-08-10 09:00:00|13576.6|13575.2|13584.1|13582.7|13584.1|13582.7|13567.6|13566.2|335
1660122300000|2022-08-10 09:05:00|13584.6|13583.2|13568.6|13567.2|13585.6|13584.2|13566.6|13565.2|222
1660122600000|2022-08-10 09:10:00|13567.6|13566.2|13580.6|13579.2|13583.6|13582.2|13567.6|13566.2|263
1660122900000|2022-08-10 09:15:00|13581.1|13579.7|13568.6|13567.2|13583.1|13581.7|13568.1|13566.7|198
1660123200000|2022-08-10 09:20:00|13569.1|13567.7|13560.1|13558.7|13570.6|13569.2|13559.6|13558.2|165
1660123500000|2022-08-10 09:25:00|13559.6|13558.2|13564.6|13563.2|13566.6|13565.2|13555.6|13554.2|279
1660123800000|2022-08-10 09:30:00|13565.1|13563.7|13566.6|13565.2|13569.6|13568.2|13563.1|13561.7|138
1660124100000|2022-08-10 09:35:00|13567.1|13565.7|13554.6|13553.2|13570.6|13569.2|13553.6|13552.2|213
1660124400000|2022-08-10 09:40:00|13555.1|13553.7|13563.1|13561.7|13564.6|13563.2|13555.1|13553.7|103
1660124700000|2022-08-10 09:45:00|13563.6|13562.2|13559.6|13558.2|13564.1|13562.7|13558.6|13557.2|108
1660125000000|2022-08-10 09:50:00|13559.1|13557.7|13561.6|13560.2|13563.1|13561.7|13556.6|13555.2|106
1660125300000|2022-08-10 09:55:00|13562.1|13560.7|13568.1|13566.7|13571.6|13570.2|13560.1|13558.7|302
1660125600000|2022-08-10 10:00:00|13568.6|13567.2|13563.6|13562.2|13569.6|13568.2|13560.6|13559.2|145
1660125900000|2022-08-10 10:05:00|13564.1|13562.7|13560.6|13559.2|13566.1|13564.7|13558.6|13557.2|178
1660126200000|2022-08-10 10:10:00|13559.6|13558.2|13559.6|13558.2|13561.6|13560.2|13548.6|13547.2|348
1660126500000|2022-08-10 10:15:00|13559.1|13557.7|13564.6|13563.2|13567.6|13566.2|13556.6|13555.2|196
1660126800000|2022-08-10 10:20:00|13563.6|13562.2|13565.6|13564.2|13565.6|13564.2|13560.6|13559.2|89
1660127100000|2022-08-10 10:25:00|13566.1|13564.7|13564.6|13563.2|13571.6|13570.2|13563.6|13562.2|150
1660127400000|2022-08-10 10:30:00|13564.1|13562.7|13563.6|13562.2|13567.6|13566.2|13562.6|13561.2|102
1660127700000|2022-08-10 10:35:00|13564.1|13562.7|13561.6|13560.2|13567.6|13566.2|13560.1|13558.7|249
1660128000000|2022-08-10 10:40:00|13562.1|13560.7|13550.6|13549.2|13562.6|13561.2|13549.1|13547.7|255
1660128300000|2022-08-10 10:45:00|13551.1|13549.7|13550.1|13548.7|13554.1|13552.7|13546.6|13545.2|131
1660128600000|2022-08-10 10:50:00|13549.6|13548.2|13555.1|13553.7|13558.6|13557.2|13548.6|13547.2|135
1660128900000|2022-08-10 10:55:00|13555.6|13554.2|13558.1|13556.7|13561.6|13560.2|13554.6|13553.2|91
1660129200000|2022-08-10 11:00:00|13557.6|13556.2|13559.6|13558.2|13559.6|13558.2|13551.6|13550.2|144
1660129500000|2022-08-10 11:05:00|13559.1|13557.7|13562.6|13561.2|13568.1|13566.7|13559.1|13557.7|148
1660129800000|2022-08-10 11:10:00|13563.1|13561.7|13555.6|13554.2|13564.6|13563.2|13554.6|13553.2|111
1660130100000|2022-08-10 11:15:00|13556.1|13554.7|13552.1|13550.7|13556.6|13555.2|13550.1|13548.7|168
1660130400000|2022-08-10 11:20:00|13552.6|13551.2|13561.1|13559.7|13561.6|13560.2|13552.6|13551.2|149
1660130700000|2022-08-10 11:25:00|13561.6|13560.2|13560.6|13559.2|13562.6|13561.2|13556.6|13555.2|119
1660131000000|2022-08-10 11:30:00|13561.1|13559.7|13563.6|13562.2|13564.6|13563.2|13558.1|13556.7|111
1660131300000|2022-08-10 11:35:00|13563.1|13561.7|13560.6|13559.2|13565.6|13564.2|13559.6|13558.2|129
1660131600000|2022-08-10 11:40:00|13561.1|13559.7|13561.6|13560.2|13562.1|13560.7|13558.6|13557.2|83
1660131900000|2022-08-10 11:45:00|13562.1|13560.7|13561.6|13560.2|13563.1|13561.7|13556.6|13555.2|137
1660132200000|2022-08-10 11:50:00|13561.1|13559.7|13562.6|13561.2|13564.6|13563.2|13558.6|13557.2|131
1660132500000|2022-08-10 11:55:00|13563.1|13561.7|13568.6|13567.2|13569.6|13568.2|13563.1|13561.7|156
1660132800000|2022-08-10 12:00:00|13569.1|13567.7|13584.6|13583.2|13584.6|13583.2|13566.6|13565.2|257
1660133100000|2022-08-10 12:05:00|13584.1|13582.7|13584.1|13582.7|13593.6|13592.2|13583.6|13582.2|444
1660133400000|2022-08-10 12:10:00|13584.6|13583.2|13581.6|13580.2|13588.1|13586.7|13579.6|13578.2|238
1660133700000|2022-08-10 12:15:00|13580.6|13579.2|13568.6|13567.2|13581.1|13579.7|13565.1|13563.7|848
1660134000000|2022-08-10 12:20:00|13568.1|13566.7|13568.6|13567.2|13579.6|13578.2|13566.6|13565.2|512
1660134300000|2022-08-10 12:25:00|13569.1|13567.7|13580.1|13578.7|13597.1|13595.7|13568.6|13567.2|465
1660134600000|2022-08-10 12:30:00|13617.6|13616.2|13660.1|13658.7|13694.6|13693.2|13617.1|13615.7|2858
1660134900000|2022-08-10 12:35:00|13659.6|13658.2|13672.1|13670.7|13672.6|13671.2|13647.1|13645.7|1337
1660135200000|2022-08-10 12:40:00|13676.1|13674.7|13677.1|13675.7|13690.6|13689.2|13665.6|13664.2|1193
1660135500000|2022-08-10 12:45:00|13677.6|13676.2|13690.6|13689.2|13694.1|13692.7|13669.6|13668.2|710
1660135800000|2022-08-10 12:50:00|13690.1|13688.7|13692.1|13690.7|13700.6|13699.2|13684.6|13683.2|603
1660136100000|2022-08-10 12:55:00|13691.6|13690.2|13672.6|13671.2|13694.6|13693.2|13671.6|13670.2|497
1660136400000|2022-08-10 13:00:00|13673.1|13671.7|13649.6|13648.2|13677.6|13676.2|13649.6|13648.2|725
1660136700000|2022-08-10 13:05:00|13649.1|13647.7|13662.6|13661.2|13663.1|13661.7|13645.1|13643.7|457
1660137000000|2022-08-10 13:10:00|13663.1|13661.7|13645.6|13644.2|13663.1|13661.7|13644.1|13642.7|458
1660137300000|2022-08-10 13:15:00|13645.1|13643.7|13669.1|13667.7|13671.1|13669.7|13644.6|13643.2|394
1660137600000|2022-08-10 13:20:00|13668.6|13667.2|13672.6|13671.2|13675.1|13673.7|13664.1|13662.7|284
1660137900000|2022-08-10 13:25:00|13672.1|13670.7|13682.6|13681.2|13687.1|13685.7|13672.1|13670.7|337
1660138200000|2022-08-10 13:30:00|13683.1|13681.7|13664.6|13663.2|13684.6|13683.2|13661.6|13660.2|829
1660138500000|2022-08-10 13:35:00|13665.1|13663.7|13645.1|13643.7|13671.1|13669.7|13643.6|13642.2|571
1660138800000|2022-08-10 13:40:00|13645.6|13644.2|13667.6|13666.2|13667.6|13666.2|13640.6|13639.2|802
1660139100000|2022-08-10 13:45:00|13668.1|13666.7|13676.6|13675.2|13680.1|13678.7|13660.6|13659.2|414
1660139400000|2022-08-10 13:50:00|13677.1|13675.7|13656.6|13655.2|13680.1|13678.7|13653.1|13651.7|310
1660139700000|2022-08-10 13:55:00|13657.1|13655.7|13657.1|13655.7|13665.6|13664.2|13650.1|13648.7|317
1660140000000|2022-08-10 14:00:00|13656.6|13655.2|13660.1|13658.7|13672.1|13670.7|13654.1|13652.7|258
1660140300000|2022-08-10 14:05:00|13659.6|13658.2|13657.6|13656.2|13664.6|13663.2|13652.1|13650.7|175
1660140600000|2022-08-10 14:10:00|13657.9|13656.5|13659.4|13658|13670.4|13669|13654.9|13653.5|242
1660140900000|2022-08-10 14:15:00|13659.9|13658.5|13641.9|13640.5|13664.4|13663|13640.4|13639|264
1660141200000|2022-08-10 14:20:00|13641.4|13640|13647.9|13646.5|13652.4|13651|13627.4|13626|430
1660141500000|2022-08-10 14:25:00|13648.4|13647|13654.9|13653.5|13658.4|13657|13646.9|13645.5|161
1660141800000|2022-08-10 14:30:00|13654.4|13653|13662.4|13661|13664.4|13663|13649.4|13648|291
1660142100000|2022-08-10 14:35:00|13662.9|13661.5|13665.4|13664|13669.4|13668|13662.4|13661|158
1660142400000|2022-08-10 14:40:00|13665.9|13664.5|13672.4|13671|13674.4|13673|13663.4|13662|317
1660142700000|2022-08-10 14:45:00|13672.9|13671.5|13666.4|13665|13678.9|13677.5|13665.9|13664.5|265
1660143000000|2022-08-10 14:50:00|13666.9|13665.5|13678.9|13677.5|13680.9|13679.5|13666.4|13665|302
1660143300000|2022-08-10 14:55:00|13679.4|13678|13683.9|13682.5|13686.4|13685|13678.4|13677|345
1660143600000|2022-08-10 15:00:00|13683.4|13682|13705.9|13704.5|13708.4|13707|13683.4|13682|1014
1660143900000|2022-08-10 15:05:00|13706.4|13705|13697.9|13696.5|13713.4|13712|13694.9|13693.5|403
1660144200000|2022-08-10 15:10:00|13698.4|13697|13694.4|13693|13698.4|13697|13683.4|13682|437
1660144500000|2022-08-10 15:15:00|13694.9|13693.5|13691.9|13690.5|13696.4|13695|13686.4|13685|312
1660144800000|2022-08-10 15:20:00|13692.4|13691|13712.4|13711|13713.4|13712|13692.4|13691|507
1660145100000|2022-08-10 15:25:00|13711.9|13710.5|13713.4|13712|13718.4|13717|13705.4|13704|845
1660145400000|2022-08-10 15:30:00|13711.9|13710.5|13706.1|13703.3|13717.1|13714.3|13702.1|13699.3|1168
1660145700000|2022-08-10 15:35:00|13705.6|13702.8|13689.1|13686.3|13706.1|13703.3|13687.1|13684.3|810
1660146000000|2022-08-10 15:40:00|13688.6|13685.8|13688.6|13685.8|13695.1|13692.3|13687.1|13684.3|214
1660146300000|2022-08-10 15:45:00|13689.1|13686.3|13695.1|13692.3|13696.1|13693.3|13687.1|13684.3|166
1660146600000|2022-08-10 15:50:00|13695.6|13692.8|13695.1|13692.3|13696.1|13693.3|13690.1|13687.3|105
1660146900000|2022-08-10 15:55:00|13694.6|13691.8|13697.1|13694.3|13700.1|13697.3|13693.6|13690.8|110
1660147200000|2022-08-10 16:00:00|13696.6|13693.8|13704.1|13701.3|13705.1|13702.3|13696.6|13693.8|156
1660147500000|2022-08-10 16:05:00|13703.6|13700.8|13699.6|13696.8|13703.6|13700.8|13695.1|13692.3|134
1660147800000|2022-08-10 16:10:00|13700.1|13697.3|13697.6|13694.8|13701.1|13698.3|13696.6|13693.8|52
1660148100000|2022-08-10 16:15:00|13698.1|13695.3|13688.6|13685.8|13700.1|13697.3|13688.1|13685.3|155
1660148400000|2022-08-10 16:20:00|13688.1|13685.3|13692.1|13689.3|13694.6|13691.8|13686.1|13683.3|156
1660148700000|2022-08-10 16:25:00|13691.6|13688.8|13697.6|13694.8|13698.1|13695.3|13688.6|13685.8|105
1660149000000|2022-08-10 16:30:00|13698.1|13695.3|13698.1|13695.3|13699.6|13696.8|13693.1|13690.3|79
1660149300000|2022-08-10 16:35:00|13697.6|13694.8|13697.6|13694.8|13701.1|13698.3|13697.1|13694.3|93
1660149600000|2022-08-10 16:40:00|13698.1|13695.3|13699.6|13696.8|13702.1|13699.3|13695.6|13692.8|54
1660149900000|2022-08-10 16:45:00|13699.1|13696.3|13697.1|13694.3|13700.1|13697.3|13695.1|13692.3|64
1660150200000|2022-08-10 16:50:00|13697.6|13694.8|13696.6|13693.8|13698.1|13695.3|13693.1|13690.3|85
1660150500000|2022-08-10 16:55:00|13697.1|13694.3|13692.6|13689.8|13698.6|13695.8|13692.1|13689.3|108
1660150800000|2022-08-10 17:00:00|13693.1|13690.3|13692.1|13689.3|13695.1|13692.3|13686.1|13683.3|152
1660151100000|2022-08-10 17:05:00|13691.6|13688.8|13699.1|13696.3|13700.1|13697.3|13690.6|13687.8|60
1660151400000|2022-08-10 17:10:00|13698.6|13695.8|13705.1|13702.3|13707.1|13704.3|13698.6|13695.8|74
1660151700000|2022-08-10 17:15:00|13705.6|13702.8|13704.1|13701.3|13707.1|13704.3|13703.6|13700.8|53
1660152000000|2022-08-10 17:20:00|13703.1|13700.3|13708.1|13705.3|13708.6|13705.8|13701.6|13698.8|81
1660152300000|2022-08-10 17:25:00|13708.6|13705.8|13699.6|13696.8|13709.1|13706.3|13699.6|13696.8|126
1660152600000|2022-08-10 17:30:00|13700.1|13697.3|13702.6|13699.8|13704.1|13701.3|13696.6|13693.8|79
1660152900000|2022-08-10 17:35:00|13703.1|13700.3|13705.1|13702.3|13705.1|13702.3|13700.1|13697.3|24
1660153200000|2022-08-10 17:40:00|13704.6|13701.8|13708.1|13705.3|13708.1|13705.3|13703.6|13700.8|55
1660153500000|2022-08-10 17:45:00|13708.6|13705.8|13716.1|13713.3|13716.1|13713.3|13706.1|13703.3|88
1660153800000|2022-08-10 17:50:00|13715.6|13712.8|13719.1|13716.3|13720.6|13717.8|13715.6|13712.8|133
1660154100000|2022-08-10 17:55:00|13718.6|13715.8|13714.6|13711.8|13722.1|13719.3|13713.1|13710.3|117
1660154400000|2022-08-10 18:00:00|13715.6|13712.8|13718.6|13715.8|13719.1|13716.3|13713.1|13710.3|103
1660154700000|2022-08-10 18:05:00|13719.1|13716.3|13713.1|13710.3|13720.1|13717.3|13711.1|13708.3|84
1660155000000|2022-08-10 18:10:00|13713.6|13710.8|13711.1|13708.3|13716.1|13713.3|13711.1|13708.3|64
1660155300000|2022-08-10 18:15:00|13711.6|13708.8|13712.1|13709.3|13714.1|13711.3|13710.6|13707.8|27
1660155600000|2022-08-10 18:20:00|13711.6|13708.8|13713.1|13710.3|13714.6|13711.8|13710.1|13707.3|19
1660155900000|2022-08-10 18:25:00|13713.6|13710.8|13712.1|13709.3|13714.1|13711.3|13710.1|13707.3|42
1660156200000|2022-08-10 18:30:00|13712.6|13709.8|13708.6|13705.8|13713.6|13710.8|13702.1|13699.3|110
1660156500000|2022-08-10 18:35:00|13709.1|13706.3|13705.6|13702.8|13711.6|13708.8|13704.1|13701.3|49
1660156800000|2022-08-10 18:40:00|13706.1|13703.3|13707.1|13704.3|13708.1|13705.3|13704.6|13701.8|24
1660157100000|2022-08-10 18:45:00|13706.6|13703.8|13697.6|13694.8|13707.6|13704.8|13697.1|13694.3|105
1660157400000|2022-08-10 18:50:00|13697.1|13694.3|13696.6|13693.8|13702.1|13699.3|13694.1|13691.3|88
1660157700000|2022-08-10 18:55:00|13697.1|13694.3|13692.1|13689.3|13700.1|13697.3|13692.1|13689.3|50
1660158000000|2022-08-10 19:00:00|13692.6|13689.8|13700.6|13697.8|13701.1|13698.3|13691.1|13688.3|76
1660158300000|2022-08-10 19:05:00|13700.1|13697.3|13695.6|13692.8|13701.6|13698.8|13693.1|13690.3|64
1660158600000|2022-08-10 19:10:00|13696.1|13693.3|13700.1|13697.3|13703.1|13700.3|13694.6|13691.8|67
1660158900000|2022-08-10 19:15:00|13700.6|13697.8|13704.1|13701.3|13704.1|13701.3|13697.1|13694.3|56
1660159200000|2022-08-10 19:20:00|13704.6|13701.8|13707.6|13704.8|13710.1|13707.3|13704.1|13701.3|97
1660159500000|2022-08-10 19:25:00|13707.1|13704.3|13706.6|13703.8|13707.6|13704.8|13703.1|13700.3|62
1660159800000|2022-08-10 19:30:00|13707.1|13704.3|13707.1|13704.3|13707.1|13704.3|13703.1|13700.3|98
1660160100000|2022-08-10 19:35:00|13706.6|13703.8|13718.6|13715.8|13719.1|13716.3|13704.1|13701.3|168
1660160400000|2022-08-10 19:40:00|13718.1|13715.3|13725.1|13722.3|13726.1|13723.3|13715.1|13712.3|192
1660160700000|2022-08-10 19:45:00|13724.1|13721.3|13723.1|13720.3|13728.6|13725.8|13721.1|13718.3|186
1660161000000|2022-08-10 19:50:00|13723.6|13720.8|13725.6|13722.8|13728.1|13725.3|13717.1|13714.3|205
1660161300000|2022-08-10 19:55:00|13725.1|13722.3|13726.1|13723.3|13727.1|13724.3|13717.6|13714.8|266
1660161600000|2022-08-10 20:00:00|13728.2|13721.2|13722.8|13715.8|13729.1|13722.1|13720.9|13713.9|5
1660161900000|2022-08-10 20:05:00|13722|13715|13720.9|13713.9|13723.9|13716.9|13718.7|13711.7|0
1660162200000|2022-08-10 20:10:00|13720.2|13713.2|13716.1|13709.1|13722.5|13715.5|13715.3|13708.3|0
1660162500000|2022-08-10 20:15:00|13716.8|13709.8|13723.2|13716.2|13723.9|13716.9|13716.1|13709.1|0
1660162800000|2022-08-10 20:20:00|13723.9|13716.9|13724.8|13717.8|13724.8|13717.8|13723.3|13716.3|0
1660163100000|2022-08-10 20:25:00|13724.9|13717.9|13727.5|13720.5|13727.5|13720.5|13724.1|13717.1|0
1660163400000|2022-08-10 20:30:00|13726.8|13719.8|13732.9|13725.9|13734.3|13727.3|13726.7|13719.7|0
1660163700000|2022-08-10 20:35:00|13733.2|13726.2|13732.9|13725.9|13733.5|13726.5|13732.5|13725.5|0
1660164000000|2022-08-10 20:40:00|13732.2|13725.2|13732.4|13725.4|13733.8|13726.8|13730.9|13723.9|0
1660164300000|2022-08-10 20:45:00|13732.3|13725.3|13730.8|13723.8|13732.3|13725.3|13730.4|13723.4|0
1660164600000|2022-08-10 20:50:00|13730|13723|13730.3|13723.3|13730.4|13723.4|13730|13723|0
1660164900000|2022-08-10 20:55:00|13729.6|13722.6|13727.5|13720.5|13730.3|13723.3|13726.9|13719.9|0
1660165200000|2022-08-10 21:00:00|13727.4|13720.4|13728.2|13721.2|13728.2|13721.2|13727|13720|0
1660165500000|2022-08-10 21:05:00|13728.1|13721.1|13727.9|13720.9|13728.3|13721.3|13727.5|13720.5|0
1660165800000|2022-08-10 21:10:00|13728|13721|13727.7|13720.7|13728.1|13721.1|13727.5|13720.5|0
1660166100000|2022-08-10 21:15:00|13727.8|13720.8|13727.8|13720.8|13728.5|13721.5|13727.8|13720.8|0
1660166400000|2022-08-10 21:20:00|13727.7|13720.7|13727.8|13720.8|13727.9|13720.9|13727.4|13720.4|0
1660166700000|2022-08-10 21:25:00|13727.9|13720.9|13727.3|13720.3|13727.9|13720.9|13726.9|13719.9|0
1660167000000|2022-08-10 21:30:00|13727.4|13720.4|13725.5|13718.5|13727.4|13720.4|13725.5|13718.5|0
1660167300000|2022-08-10 21:35:00|13724.7|13717.7|13726|13719|13726.5|13719.5|13724.7|13717.7|0
1660167600000|2022-08-10 21:40:00|13725.8|13718.8|13725.9|13718.9|13726|13719|13725.8|13718.8|0
1660167900000|2022-08-10 21:45:00|13725.8|13718.8|13727.1|13720.1|13727.1|13720.1|13725.8|13718.8|0
1660168200000|2022-08-10 21:50:00|13726.3|13719.3|13726.4|13719.4|13726.4|13719.4|13726|13719|0
1660168500000|2022-08-10 21:55:00|13725.9|13718.9|13727|13720|13727.4|13720.4|13725.8|13718.8|0
1660168800000|2022-08-10 22:00:00|13727.7|13720.7|13723.3|13716.3|13727.7|13720.7|13721.4|13714.4|0
1660169100000|2022-08-10 22:05:00|13722.6|13715.6|13720.4|13713.4|13724.1|13717.1|13720.4|13713.4|0
1660169400000|2022-08-10 22:10:00|13720.7|13713.7|13720.3|13713.3|13721.1|13714.1|13718.1|13711.1|0
1660169700000|2022-08-10 22:15:00|13719.6|13712.6|13718.8|13711.8|13720.7|13713.7|13718.8|13711.8|0
1660170000000|2022-08-10 22:20:00|13718.9|13711.9|13721.8|13714.8|13722.6|13715.6|13718.2|13711.2|0
1660170300000|2022-08-10 22:25:00|13721.4|13714.4|13719.6|13712.6|13722.1|13715.1|13719.6|13712.6|0
1660170600000|2022-08-10 22:30:00|13718.9|13711.9|13718.9|13711.9|13719.6|13712.6|13718.1|13711.1|0
1660170900000|2022-08-10 22:35:00|13718.5|13711.5|13718.5|13711.5|13719.9|13712.9|13717.3|13710.3|0
1660171200000|2022-08-10 22:40:00|13718.9|13711.9|13720.8|13713.8|13722.2|13715.2|13717.8|13710.8|0
1660171500000|2022-08-10 22:45:00|13720|13713|13718.5|13711.5|13720.8|13713.8|13718.5|13711.5|0
1660171800000|2022-08-10 22:50:00|13719.3|13712.3|13719.2|13712.2|13719.3|13712.3|13718.5|13711.5|0
1660172100000|2022-08-10 22:55:00|13719.6|13712.6|13720.7|13713.7|13720.7|13713.7|13719.2|13712.2|0
1660172400000|2022-08-10 23:00:00|13720.3|13713.3|13725.9|13718.9|13727.4|13720.4|13720|13713|0
1660172700000|2022-08-10 23:05:00|13726.3|13719.3|13726.8|13719.8|13727.4|13720.4|13725.5|13718.5|0
1660173000000|2022-08-10 23:10:00|13727.5|13720.5|13727.5|13720.5|13728.2|13721.2|13725.7|13718.7|0
1660173300000|2022-08-10 23:15:00|13726.7|13719.7|13726|13719|13727.5|13720.5|13725.3|13718.3|0
1660173600000|2022-08-10 23:20:00|13726.3|13719.3|13725.2|13718.2|13726.7|13719.7|13723.8|13716.8|0
1660173900000|2022-08-10 23:25:00|13726|13719|13727.4|13720.4|13728.9|13721.9|13726|13719|0
1660174200000|2022-08-10 23:30:00|13726.7|13719.7|13727.4|13720.4|13728.9|13721.9|13726.7|13719.7|0
1660174500000|2022-08-10 23:35:00|13726.7|13719.7|13726.6|13719.6|13726.7|13719.7|13725.2|13718.2|0
1660174800000|2022-08-10 23:40:00|13727.4|13720.4|13728.9|13721.9|13729.6|13722.6|13726.6|13719.6|0
1660175100000|2022-08-10 23:45:00|13728.5|13721.5|13730|13723|13731.9|13724.9|13728.1|13721.1|0
1660175400000|2022-08-10 23:50:00|13730.4|13723.4|13734.8|13727.8|13735.6|13728.6|13730.4|13723.4|0
1660175700000|2022-08-10 23:55:00|13734.4|13727.4|13734.3|13727.3|13738|13731|13732.9|13725.9|0
1660176000000|2022-08-11 00:00:00|13735.1|13728.1|13736.9|13729.9|13737.7|13730.7|13734.3|13727.3|0
1660176300000|2022-08-11 00:05:00|13737.3|13730.3|13736.5|13729.5|13738.7|13731.7|13734.4|13727.4|0
1660176600000|2022-08-11 00:10:00|13736.8|13729.8|13740.2|13733.2|13743.8|13736.8|13736.5|13729.5|0
1660176900000|2022-08-11 00:15:00|13740.9|13733.9|13765.7|13760.7|13767.7|13762.7|13737.7|13732.7|111
1660177200000|2022-08-11 00:20:00|13766.2|13761.2|13763.2|13758.2|13766.7|13761.7|13762.2|13757.2|10
1660177500000|2022-08-11 00:25:00|13763.7|13758.7|13765.7|13760.7|13767.2|13762.2|13763.7|13758.7|9
1660177800000|2022-08-11 00:30:00|13765.2|13760.2|13760.7|13755.7|13765.2|13760.2|13759.2|13754.2|10
1660178100000|2022-08-11 00:35:00|13760.2|13755.2|13756.2|13751.2|13760.2|13755.2|13755.2|13750.2|3
1660178400000|2022-08-11 00:40:00|13755.2|13750.2|13755.7|13750.7|13759.7|13754.7|13754.2|13749.2|14
1660178700000|2022-08-11 00:45:00|13756.2|13751.2|13757.2|13752.2|13757.7|13752.7|13754.2|13749.2|18
1660179000000|2022-08-11 00:50:00|13756.7|13751.7|13763.2|13758.2|13763.7|13758.7|13747.2|13742.2|38
1660179300000|2022-08-11 00:55:00|13763.7|13758.7|13762.2|13757.2|13767.2|13762.2|13759.2|13754.2|14
1660179600000|2022-08-11 01:00:00|13761.7|13756.7|13765.2|13760.2|13765.7|13760.7|13760.7|13755.7|13
1660179900000|2022-08-11 01:05:00|13765.7|13760.7|13765.7|13760.7|13767.7|13762.7|13763.2|13758.2|7
1660180200000|2022-08-11 01:10:00|13766.2|13761.2|13772.7|13767.7|13774.7|13769.7|13765.2|13760.2|12
1660180500000|2022-08-11 01:15:00|13773.2|13768.2|13770.7|13765.7|13773.7|13768.7|13770.2|13765.2|6
1660180800000|2022-08-11 01:20:00|13770.2|13765.2|13773.2|13768.2|13773.2|13768.2|13767.7|13762.7|4
1660181100000|2022-08-11 01:25:00|13772.7|13767.7|13771.2|13766.2|13773.7|13768.7|13770.2|13765.2|5
1660181400000|2022-08-11 01:30:00|13770.7|13765.7|13762.2|13757.2|13771.2|13766.2|13760.2|13755.2|1
1660181700000|2022-08-11 01:35:00|13761.7|13756.7|13764.7|13759.7|13765.2|13760.2|13760.2|13755.2|5
1660182000000|2022-08-11 01:40:00|13764.2|13759.2|13762.2|13757.2|13768.7|13763.7|13761.2|13756.2|4
1660182300000|2022-08-11 01:45:00|13762.7|13757.7|13761.7|13756.7|13765.7|13760.7|13761.2|13756.2|0
1660182600000|2022-08-11 01:50:00|13761.2|13756.2|13760.7|13755.7|13764.7|13759.7|13760.7|13755.7|6
1660182900000|2022-08-11 01:55:00|13760.2|13755.2|13757.2|13752.2|13760.2|13755.2|13756.7|13751.7|1
1660183200000|2022-08-11 02:00:00|13757.7|13752.7|13757.2|13752.2|13758.2|13753.2|13757.2|13752.2|1
1660183500000|2022-08-11 02:05:00|13757.7|13752.7|13758.2|13753.2|13758.7|13753.7|13757.2|13752.2|0
1660183800000|2022-08-11 02:10:00|13757.7|13752.7|13761.2|13756.2|13762.2|13757.2|13757.2|13752.2|4
1660184100000|2022-08-11 02:15:00|13761.7|13756.7|13762.2|13757.2|13762.2|13757.2|13759.7|13754.7|0
1660184400000|2022-08-11 02:20:00|13761.7|13756.7|13765.2|13760.2|13765.7|13760.7|13760.7|13755.7|2
1660184700000|2022-08-11 02:25:00|13765.7|13760.7|13766.7|13761.7|13769.2|13764.2|13761.7|13756.7|19
1660185000000|2022-08-11 02:30:00|13768.2|13763.2|13768.7|13763.7|13772.2|13767.2|13766.2|13761.2|17
1660185300000|2022-08-11 02:35:00|13768.2|13763.2|13766.7|13761.7|13769.2|13764.2|13766.2|13761.2|1
1660185600000|2022-08-11 02:40:00|13766.2|13761.2|13762.2|13757.2|13766.2|13761.2|13761.2|13756.2|21
1660185900000|2022-08-11 02:45:00|13762.7|13757.7|13760.2|13755.2|13763.7|13758.7|13758.7|13753.7|4
1660186200000|2022-08-11 02:50:00|13759.7|13754.7|13759.7|13754.7|13760.7|13755.7|13759.7|13754.7|0
1660186500000|2022-08-11 02:55:00|13760.7|13755.7|13760.2|13755.2|13760.7|13755.7|13759.7|13754.7|2
1660186800000|2022-08-11 03:00:00|13760.7|13755.7|13759.2|13754.2|13762.7|13757.7|13759.2|13754.2|9
1660187100000|2022-08-11 03:05:00|13759.7|13754.7|13763.2|13758.2|13764.2|13759.2|13759.2|13754.2|0
1660187400000|2022-08-11 03:10:00|13763.7|13758.7|13767.2|13762.2|13767.2|13762.2|13761.7|13756.7|0
1660187700000|2022-08-11 03:15:00|13767.7|13762.7|13765.2|13760.2|13769.2|13764.2|13764.7|13759.7|2
1660188000000|2022-08-11 03:20:00|13765.7|13760.7|13768.2|13763.2|13768.7|13763.7|13765.2|13760.2|3
1660188300000|2022-08-11 03:25:00|13767.7|13762.7|13768.2|13763.2|13768.7|13763.7|13764.2|13759.2|21
1660188600000|2022-08-11 03:30:00|13768.7|13763.7|13768.7|13763.7|13770.2|13765.2|13767.2|13762.2|0
1660188900000|2022-08-11 03:35:00|13769.7|13764.7|13770.7|13765.7|13773.2|13768.2|13769.2|13764.2|1
1660189200000|2022-08-11 03:40:00|13770.2|13765.2|13769.7|13764.7|13770.7|13765.7|13768.2|13763.2|2
1660189500000|2022-08-11 03:45:00|13769.2|13764.2|13774.7|13769.7|13774.7|13769.7|13767.7|13762.7|21
1660189800000|2022-08-11 03:50:00|13774.2|13769.2|13777.2|13772.2|13777.7|13772.7|13772.7|13767.7|25
1660190100000|2022-08-11 03:55:00|13777.7|13772.7|13775.7|13770.7|13777.7|13772.7|13773.2|13768.2|25
1660190400000|2022-08-11 04:00:00|13776.2|13771.2|13779.7|13774.7|13780.7|13775.7|13775.7|13770.7|45
1660190700000|2022-08-11 04:05:00|13779.2|13774.2|13780.7|13775.7|13781.2|13776.2|13778.2|13773.2|22
1660191000000|2022-08-11 04:10:00|13781.2|13776.2|13780.2|13775.2|13782.2|13777.2|13780.2|13775.2|11
1660191300000|2022-08-11 04:15:00|13780.7|13775.7|13780.7|13775.7|13782.2|13777.2|13779.7|13774.7|10
1660191600000|2022-08-11 04:20:00|13781.2|13776.2|13782.7|13777.7|13782.7|13777.7|13780.7|13775.7|9
1660191900000|2022-08-11 04:25:00|13782.2|13777.2|13781.7|13776.7|13782.7|13777.7|13780.2|13775.2|6
1660192200000|2022-08-11 04:30:00|13781.2|13776.2|13782.7|13777.7|13782.7|13777.7|13780.7|13775.7|12
1660192500000|2022-08-11 04:35:00|13781.2|13776.2|13781.7|13776.7|13782.7|13777.7|13781.2|13776.2|7
1660192800000|2022-08-11 04:40:00|13781.2|13776.2|13774.7|13769.7|13781.7|13776.7|13772.2|13767.2|43
1660193100000|2022-08-11 04:45:00|13775.2|13770.2|13772.7|13767.7|13776.7|13771.7|13772.2|13767.2|25
1660193400000|2022-08-11 04:50:00|13772.2|13767.2|13775.7|13770.7|13775.7|13770.7|13771.7|13766.7|14
1660193700000|2022-08-11 04:55:00|13776.2|13771.2|13772.2|13767.2|13776.7|13771.7|13769.7|13764.7|32
1660194000000|2022-08-11 05:00:00|13771.2|13766.2|13774.2|13769.2|13777.2|13772.2|13764.7|13759.7|64
1660194300000|2022-08-11 05:05:00|13774.7|13769.7|13775.7|13770.7|13777.2|13772.2|13773.7|13768.7|16
1660194600000|2022-08-11 05:10:00|13775.2|13770.2|13770.7|13765.7|13775.2|13770.2|13770.2|13765.2|10
1660194900000|2022-08-11 05:15:00|13771.2|13766.2|13767.7|13762.7|13773.2|13768.2|13766.7|13761.7|33
1660195200000|2022-08-11 05:20:00|13767.2|13762.2|13770.7|13765.7|13770.7|13765.7|13765.2|13760.2|9
1660195500000|2022-08-11 05:25:00|13771.2|13766.2|13771.7|13766.7|13772.7|13767.7|13765.2|13760.2|24
1660195800000|2022-08-11 05:30:00|13772.7|13767.7|13772.7|13767.7|13776.2|13771.2|13769.7|13764.7|37
1660196100000|2022-08-11 05:35:00|13772.2|13767.2|13768.2|13763.2|13772.2|13767.2|13767.7|13762.7|15
1660196400000|2022-08-11 05:40:00|13769.2|13764.2|13769.2|13764.2|13773.2|13768.2|13768.7|13763.7|14
1660196700000|2022-08-11 05:45:00|13769.7|13764.7|13768.7|13763.7|13771.7|13766.7|13768.2|13763.2|8
1660197000000|2022-08-11 05:50:00|13769.2|13764.2|13760.2|13755.2|13769.2|13764.2|13759.7|13754.7|46
1660197300000|2022-08-11 05:55:00|13760.7|13755.7|13764.7|13759.7|13765.2|13760.2|13759.2|13754.2|43
1660197600000|2022-08-11 06:00:00|13763.6|13760.8|13751.6|13748.8|13768.6|13765.8|13748.6|13745.8|286
1660197900000|2022-08-11 06:05:00|13751.1|13748.3|13752.1|13749.3|13753.1|13750.3|13744.6|13741.8|120
1660198200000|2022-08-11 06:10:00|13753.1|13750.3|13755.6|13752.8|13760.6|13757.8|13752.1|13749.3|89
1660198500000|2022-08-11 06:15:00|13756.1|13753.3|13761.6|13758.8|13763.6|13760.8|13755.1|13752.3|77
1660198800000|2022-08-11 06:20:00|13761.1|13758.3|13778.1|13775.3|13779.6|13776.8|13758.1|13755.3|211
1660199100000|2022-08-11 06:25:00|13778.6|13775.8|13775.6|13772.8|13778.6|13775.8|13770.1|13767.3|110
1660199400000|2022-08-11 06:30:00|13776.1|13773.3|13775.1|13772.3|13777.6|13774.8|13771.6|13768.8|140
1660199700000|2022-08-11 06:35:00|13774.6|13771.8|13801.6|13798.8|13802.1|13799.3|13773.1|13770.3|388
1660200000000|2022-08-11 06:40:00|13802.1|13799.3|13781.6|13778.8|13802.1|13799.3|13778.1|13775.3|421
1660200300000|2022-08-11 06:45:00|13780.1|13777.3|13780.1|13777.3|13786.6|13783.8|13778.1|13775.3|180
1660200600000|2022-08-11 06:50:00|13779.6|13776.8|13780.6|13777.8|13788.1|13785.3|13777.1|13774.3|233
1660200900000|2022-08-11 06:55:00|13781.1|13778.3|13761.6|13758.8|13781.6|13778.8|13759.6|13756.8|368
1660201200000|2022-08-11 07:00:00|13760.9|13759.5|13731.4|13730|13769.4|13768|13722.4|13721|1619
1660201500000|2022-08-11 07:05:00|13727.9|13726.5|13732.4|13731|13744.4|13743|13723.4|13722|886
1660201800000|2022-08-11 07:10:00|13731.9|13730.5|13752.9|13751.5|13755.4|13754|13723.4|13722|820
1660202100000|2022-08-11 07:15:00|13752.4|13751|13742.4|13741|13765.4|13764|13741.4|13740|456
1660202400000|2022-08-11 07:20:00|13741.9|13740.5|13756.9|13755.5|13758.4|13757|13740.4|13739|357
1660202700000|2022-08-11 07:25:00|13757.4|13756|13715.9|13714.5|13757.4|13756|13714.9|13713.5|870
1660203000000|2022-08-11 07:30:00|13715.4|13714|13721.9|13720.5|13726.9|13725.5|13702.9|13701.5|764
1660203300000|2022-08-11 07:35:00|13721.4|13720|13715.9|13714.5|13721.9|13720.5|13708.9|13707.5|403
1660203600000|2022-08-11 07:40:00|13716.2|13714.8|13708.2|13706.8|13716.7|13715.3|13700.2|13698.8|650
1660203900000|2022-08-11 07:45:00|13708.7|13707.3|13699.7|13698.3|13715.2|13713.8|13699.2|13697.8|326
1660204200000|2022-08-11 07:50:00|13699.2|13697.8|13694.2|13692.8|13702.2|13700.8|13686.2|13684.8|563
1660204500000|2022-08-11 07:55:00|13693.7|13692.3|13697.2|13695.8|13702.7|13701.3|13690.7|13689.3|412
1660204800000|2022-08-11 08:00:00|13697.7|13696.3|13681.7|13680.3|13700.2|13698.8|13680.7|13679.3|454
1660205100000|2022-08-11 08:05:00|13681.2|13679.8|13670.7|13669.3|13681.2|13679.8|13670.2|13668.8|435
1660205400000|2022-08-11 08:10:00|13670.2|13668.8|13672.7|13671.3|13679.7|13678.3|13670.2|13668.8|271
1660205700000|2022-08-11 08:15:00|13671.7|13670.3|13690.7|13689.3|13691.2|13689.8|13671.2|13669.8|287
1660206000000|2022-08-11 08:20:00|13691.2|13689.8|13675.2|13673.8|13691.7|13690.3|13671.2|13669.8|313
1660206300000|2022-08-11 08:25:00|13675.7|13674.3|13671.2|13669.8|13678.7|13677.3|13666.7|13665.3|284
1660206600000|2022-08-11 08:30:00|13671.7|13670.3|13681.7|13680.3|13682.2|13680.8|13662.2|13660.8|479
1660206900000|2022-08-11 08:35:00|13682.7|13681.3|13681.2|13679.8|13692.7|13691.3|13676.7|13675.3|434
1660207200000|2022-08-11 08:40:00|13680.7|13679.3|13684.7|13683.3|13689.7|13688.3|13678.7|13677.3|211
1660207500000|2022-08-11 08:45:00|13684.2|13682.8|13681.7|13680.3|13687.2|13685.8|13679.7|13678.3|231
1660207800000|2022-08-11 08:50:00|13681.2|13679.8|13677.2|13675.8|13683.7|13682.3|13659.2|13657.8|665
1660208100000|2022-08-11 08:55:00|13676.7|13675.3|13692.2|13690.8|13694.2|13692.8|13671.2|13669.8|504
1660208400000|2022-08-11 09:00:00|13692.7|13691.3|13689.2|13687.8|13699.7|13698.3|13688.7|13687.3|298
1660208700000|2022-08-11 09:05:00|13688.7|13687.3|13678.7|13677.3|13692.2|13690.8|13676.7|13675.3|211
1660209000000|2022-08-11 09:10:00|13678.2|13676.8|13673.2|13671.8|13684.2|13682.8|13671.7|13670.3|177
1660209300000|2022-08-11 09:15:00|13672.7|13671.3|13674.2|13672.8|13679.7|13678.3|13670.2|13668.8|196
1660209600000|2022-08-11 09:20:00|13673.7|13672.3|13674.2|13672.8|13681.7|13680.3|13671.7|13670.3|239
1660209900000|2022-08-11 09:25:00|13674.7|13673.3|13680.7|13679.3|13683.7|13682.3|13666.7|13665.3|243
1660210200000|2022-08-11 09:30:00|13681.2|13679.8|13694.2|13692.8|13695.7|13694.3|13680.2|13678.8|339
1660210500000|2022-08-11 09:35:00|13694.7|13693.3|13682.2|13680.8|13699.7|13698.3|13682.2|13680.8|247
1660210800000|2022-08-11 09:40:00|13682.7|13681.3|13690.7|13689.3|13691.7|13690.3|13677.7|13676.3|140
1660211100000|2022-08-11 09:45:00|13691.2|13689.8|13696.2|13694.8|13697.7|13696.3|13688.2|13686.8|225
1660211400000|2022-08-11 09:50:00|13697.2|13695.8|13691.2|13689.8|13699.7|13698.3|13688.7|13687.3|191
1660211700000|2022-08-11 09:55:00|13691.7|13690.3|13691.7|13690.3|13698.7|13697.3|13691.2|13689.8|155
1660212000000|2022-08-11 10:00:00|13692.2|13690.8|13686.7|13685.3|13697.2|13695.8|13683.2|13681.8|151
1660212300000|2022-08-11 10:05:00|13687.2|13685.8|13680.7|13679.3|13689.7|13688.3|13678.7|13677.3|130
1660212600000|2022-08-11 10:10:00|13681.2|13679.8|13687.7|13686.3|13689.7|13688.3|13679.7|13678.3|108
1660212900000|2022-08-11 10:15:00|13688.2|13686.8|13686.7|13685.3|13688.2|13686.8|13678.7|13677.3|133
1660213200000|2022-08-11 10:20:00|13687.2|13685.8|13685.2|13683.8|13688.7|13687.3|13679.7|13678.3|177
1660213500000|2022-08-11 10:25:00|13685.7|13684.3|13697.2|13695.8|13698.2|13696.8|13681.7|13680.3|185
1660213800000|2022-08-11 10:30:00|13697.7|13696.3|13697.2|13695.8|13698.7|13697.3|13692.7|13691.3|212
1660214100000|2022-08-11 10:35:00|13696.7|13695.3|13693.7|13692.3|13698.7|13697.3|13684.2|13682.8|218
1660214400000|2022-08-11 10:40:00|13693.2|13691.8|13691.7|13690.3|13698.2|13696.8|13690.2|13688.8|182
1660214700000|2022-08-11 10:45:00|13692.2|13690.8|13687.2|13685.8|13696.2|13694.8|13687.2|13685.8|170
1660215000000|2022-08-11 10:50:00|13687.7|13686.3|13692.2|13690.8|13692.7|13691.3|13683.7|13682.3|167
1660215300000|2022-08-11 10:55:00|13691.7|13690.3|13690.7|13689.3|13697.7|13696.3|13689.2|13687.8|230
1660215600000|2022-08-11 11:00:00|13690.2|13688.8|13693.2|13691.8|13695.2|13693.8|13680.7|13679.3|235
1660215900000|2022-08-11 11:05:00|13692.7|13691.3|13692.7|13691.3|13697.2|13695.8|13691.7|13690.3|186
1660216200000|2022-08-11 11:10:00|13692.2|13690.8|13689.2|13687.8|13694.7|13693.3|13684.2|13682.8|131
1660216500000|2022-08-11 11:15:00|13689.7|13688.3|13695.7|13694.3|13697.2|13695.8|13688.7|13687.3|140
1660216800000|2022-08-11 11:20:00|13695.2|13693.8|13695.2|13693.8|13701.7|13700.3|13691.2|13689.8|214
1660217100000|2022-08-11 11:25:00|13695.7|13694.3|13705.2|13703.8|13705.7|13704.3|13694.7|13693.3|97
1660217400000|2022-08-11 11:30:00|13704.7|13703.3|13710.7|13709.3|13713.7|13712.3|13704.2|13702.8|158
1660217700000|2022-08-11 11:35:00|13711.7|13710.3|13722.7|13721.3|13723.7|13722.3|13708.7|13707.3|185
1660218000000|2022-08-11 11:40:00|13722.5|13721.1|13724|13722.6|13731.5|13730.1|13718.5|13717.1|426
1660218300000|2022-08-11 11:45:00|13724.5|13723.1|13729.5|13728.1|13730|13728.6|13719.5|13718.1|154
1660218600000|2022-08-11 11:50:00|13729|13727.6|13722.5|13721.1|13729.5|13728.1|13720.5|13719.1|291
1660218900000|2022-08-11 11:55:00|13723|13721.6|13725|13723.6|13725.5|13724.1|13715.5|13714.1|207
1660219200000|2022-08-11 12:00:00|13725.5|13724.1|13733|13731.6|13736.5|13735.1|13723.5|13722.1|571
1660219500000|2022-08-11 12:05:00|13733.5|13732.1|13738.5|13737.1|13738.5|13737.1|13729.5|13728.1|200
1660219800000|2022-08-11 12:10:00|13739|13737.6|13744.5|13743.1|13749.5|13748.1|13738.5|13737.1|254
1660220100000|2022-08-11 12:15:00|13745|13743.6|13750.5|13749.1|13750.5|13749.1|13744.5|13743.1|256
1660220400000|2022-08-11 12:20:00|13751|13749.6|13748.5|13747.1|13755.5|13754.1|13743.5|13742.1|309
1660220700000|2022-08-11 12:25:00|13749|13747.6|13738.5|13737.1|13751|13749.6|13738|13736.6|143
1660221000000|2022-08-11 12:30:00|13755|13753.6|13720.5|13719.1|13763|13761.6|13719.5|13718.1|733
1660221300000|2022-08-11 12:35:00|13720|13718.6|13739|13737.6|13747|13745.6|13715|13713.6|509
1660221600000|2022-08-11 12:40:00|13738.5|13737.1|13727|13725.6|13740.5|13739.1|13719.5|13718.1|363
1660221900000|2022-08-11 12:45:00|13727.5|13726.1|13723|13721.6|13729|13727.6|13717.5|13716.1|252
1660222200000|2022-08-11 12:50:00|13722.5|13721.1|13726.5|13725.1|13734.5|13733.1|13718|13716.6|276
1660222500000|2022-08-11 12:55:00|13726|13724.6|13736.5|13735.1|13743|13741.6|13726|13724.6|301
1660222800000|2022-08-11 13:00:00|13737|13735.6|13725|13723.6|13738|13736.6|13723.5|13722.1|323
1660223100000|2022-08-11 13:05:00|13724.5|13723.1|13725.5|13724.1|13729.5|13728.1|13719.5|13718.1|253
1660223400000|2022-08-11 13:10:00|13725|13723.6|13723.5|13722.1|13729.5|13728.1|13720|13718.6|251
1660223700000|2022-08-11 13:15:00|13723|13721.6|13707.5|13706.1|13725|13723.6|13705.5|13704.1|326
1660224000000|2022-08-11 13:20:00|13708|13706.6|13709.5|13708.1|13711.5|13710.1|13703.5|13702.1|375
1660224300000|2022-08-11 13:25:00|13709|13707.6|13717.5|13716.1|13723|13721.6|13708.5|13707.1|334
1660224600000|2022-08-11 13:30:00|13717|13715.6|13692.5|13691.1|13722.5|13721.1|13692.5|13691.1|482
1660224900000|2022-08-11 13:35:00|13691|13689.6|13689.5|13688.1|13702.5|13701.1|13680.5|13679.1|538
1660225200000|2022-08-11 13:40:00|13690.5|13689.1|13696.5|13695.1|13705|13703.6|13683.5|13682.1|341
1660225500000|2022-08-11 13:45:00|13696|13694.6|13702.5|13701.1|13708|13706.6|13688|13686.6|322
1660225800000|2022-08-11 13:50:00|13703|13701.6|13704|13702.6|13711|13709.6|13697.5|13696.1|387
1660226100000|2022-08-11 13:55:00|13703.5|13702.1|13707|13705.6|13711.5|13710.1|13693|13691.6|278
1660226400000|2022-08-11 14:00:00|13708|13706.6|13708.5|13707.1|13717|13715.6|13696.5|13695.1|397
1660226700000|2022-08-11 14:05:00|13708|13706.6|13723.5|13722.1|13725.5|13724.1|13705|13703.6|499
1660227000000|2022-08-11 14:10:00|13724|13722.6|13729|13727.6|13733.5|13732.1|13721.5|13720.1|386
1660227300000|2022-08-11 14:15:00|13729.5|13728.1|13740.5|13739.1|13743|13741.6|13729|13727.6|544
1660227600000|2022-08-11 14:20:00|13740|13738.6|13725.5|13724.1|13740.5|13739.1|13720.5|13719.1|676
1660227900000|2022-08-11 14:25:00|13724|13722.6|13713.5|13712.1|13726|13724.6|13713.5|13712.1|481
1660228200000|2022-08-11 14:30:00|13714|13712.6|13726.5|13725.1|13732|13730.6|13713.5|13712.1|373
1660228500000|2022-08-11 14:35:00|13726|13724.6|13723|13721.6|13733.5|13732.1|13719.5|13718.1|308
1660228800000|2022-08-11 14:40:00|13723.5|13722.1|13715.5|13714.1|13725.5|13724.1|13712.5|13711.1|481
1660229100000|2022-08-11 14:45:00|13715|13713.6|13712.5|13711.1|13716.5|13715.1|13704.5|13703.1|308
1660229400000|2022-08-11 14:50:00|13712|13710.6|13715.5|13714.1|13721.5|13720.1|13710.5|13709.1|296
1660229700000|2022-08-11 14:55:00|13715|13713.6|13710.5|13709.1|13716|13714.6|13702.5|13701.1|338
1660230000000|2022-08-11 15:00:00|13710|13708.6|13708|13706.6|13716.5|13715.1|13706.5|13705.1|390
1660230300000|2022-08-11 15:05:00|13708.5|13707.1|13684|13682.6|13713|13711.6|13679.5|13678.1|587
1660230600000|2022-08-11 15:10:00|13683.5|13682.1|13681.5|13680.1|13689.5|13688.1|13681|13679.6|437
1660230900000|2022-08-11 15:15:00|13681|13679.6|13664|13662.6|13689.5|13688.1|13663|13661.6|499
1660231200000|2022-08-11 15:20:00|13664.5|13663.1|13683.5|13682.1|13685.5|13684.1|13664|13662.6|488
1660231500000|2022-08-11 15:25:00|13684|13682.6|13691.5|13690.1|13693.5|13692.1|13678|13676.6|723
1660231800000|2022-08-11 15:30:00|13692.2|13689.4|13693.2|13690.4|13699.2|13696.4|13685.7|13682.9|1069
1660232100000|2022-08-11 15:35:00|13694.7|13691.9|13689.7|13686.9|13700.7|13697.9|13685.2|13682.4|401
1660232400000|2022-08-11 15:40:00|13689.2|13686.4|13690.2|13687.4|13696.2|13693.4|13685.2|13682.4|133
1660232700000|2022-08-11 15:45:00|13689.7|13686.9|13682.2|13679.4|13690.2|13687.4|13676.7|13673.9|212
1660233000000|2022-08-11 15:50:00|13681.7|13678.9|13677.7|13674.9|13683.2|13680.4|13673.2|13670.4|271
1660233300000|2022-08-11 15:55:00|13678.2|13675.4|13675.7|13672.9|13681.2|13678.4|13675.2|13672.4|133
1660233600000|2022-08-11 16:00:00|13675.2|13672.4|13680.7|13677.9|13684.2|13681.4|13674.7|13671.9|97
1660233900000|2022-08-11 16:05:00|13680.2|13677.4|13677.2|13674.4|13683.2|13680.4|13675.2|13672.4|126
1660234200000|2022-08-11 16:10:00|13677.7|13674.9|13680.7|13677.9|13682.2|13679.4|13674.2|13671.4|95
1660234500000|2022-08-11 16:15:00|13681.2|13678.4|13686.2|13683.4|13690.2|13687.4|13676.2|13673.4|99
1660234800000|2022-08-11 16:20:00|13686.7|13683.9|13682.2|13679.4|13687.2|13684.4|13678.2|13675.4|85
1660235100000|2022-08-11 16:25:00|13682.7|13679.9|13691.2|13688.4|13691.2|13688.4|13680.2|13677.4|97
1660235400000|2022-08-11 16:30:00|13690.7|13687.9|13698.2|13695.4|13700.2|13697.4|13689.7|13686.9|125
1660235700000|2022-08-11 16:35:00|13698.7|13695.9|13693.2|13690.4|13700.2|13697.4|13692.7|13689.9|94
1660236000000|2022-08-11 16:40:00|13691.2|13688.4|13690.2|13687.4|13693.2|13690.4|13688.7|13685.9|75
1660236300000|2022-08-11 16:45:00|13689.7|13686.9|13695.2|13692.4|13697.2|13694.4|13685.7|13682.9|124
1660236600000|2022-08-11 16:50:00|13695.7|13692.9|13700.2|13697.4|13700.7|13697.9|13694.2|13691.4|51
1660236900000|2022-08-11 16:55:00|13700.7|13697.9|13700.2|13697.4|13705.7|13702.9|13698.2|13695.4|133
1660237200000|2022-08-11 17:00:00|13700.7|13697.9|13695.2|13692.4|13702.7|13699.9|13691.2|13688.4|76
1660237500000|2022-08-11 17:05:00|13695.7|13692.9|13693.2|13690.4|13701.2|13698.4|13693.2|13690.4|51
1660237800000|2022-08-11 17:10:00|13693.7|13690.9|13703.2|13700.4|13704.7|13701.9|13693.2|13690.4|59
1660238100000|2022-08-11 17:15:00|13704.2|13701.4|13714.2|13711.4|13716.2|13713.4|13701.2|13698.4|132
1660238400000|2022-08-11 17:20:00|13714.7|13711.9|13719.2|13716.4|13725.7|13722.9|13710.2|13707.4|181
1660238700000|2022-08-11 17:25:00|13719.7|13716.9|13711.2|13708.4|13719.7|13716.9|13707.2|13704.4|109
1660239000000|2022-08-11 17:30:00|13710.7|13707.9|13696.2|13693.4|13713.2|13710.4|13694.7|13691.9|320
1660239300000|2022-08-11 17:35:00|13695.7|13692.9|13701.7|13698.9|13706.2|13703.4|13695.7|13692.9|129
1660239600000|2022-08-11 17:40:00|13701.2|13698.4|13703.2|13700.4|13708.2|13705.4|13700.2|13697.4|59
1660239900000|2022-08-11 17:45:00|13702.7|13699.9|13695.2|13692.4|13702.7|13699.9|13694.2|13691.4|119
1660240200000|2022-08-11 17:50:00|13694.7|13691.9|13693.2|13690.4|13699.7|13696.9|13691.2|13688.4|54
1660240500000|2022-08-11 17:55:00|13692.7|13689.9|13693.2|13690.4|13694.2|13691.4|13689.2|13686.4|58
1660240800000|2022-08-11 18:00:00|13693.7|13690.9|13680.2|13677.4|13693.7|13690.9|13675.7|13672.9|124
1660241100000|2022-08-11 18:05:00|13679.7|13676.9|13675.2|13672.4|13679.7|13676.9|13674.2|13671.4|53
1660241400000|2022-08-11 18:10:00|13674.7|13671.9|13670.2|13667.4|13679.2|13676.4|13668.2|13665.4|109
1660241700000|2022-08-11 18:15:00|13670.7|13667.9|13678.7|13675.9|13680.7|13677.9|13666.7|13663.9|103
1660242000000|2022-08-11 18:20:00|13678.2|13675.4|13680.2|13677.4|13680.7|13677.9|13672.7|13669.9|81
1660242300000|2022-08-11 18:25:00|13679.7|13676.9|13677.2|13674.4|13682.2|13679.4|13674.2|13671.4|66
1660242600000|2022-08-11 18:30:00|13676.7|13673.9|13666.7|13663.9|13678.2|13675.4|13664.2|13661.4|153
1660242900000|2022-08-11 18:35:00|13666.2|13663.4|13665.2|13662.4|13672.7|13669.9|13664.2|13661.4|131
1660243200000|2022-08-11 18:40:00|13665.7|13662.9|13661.7|13658.9|13667.7|13664.9|13655.2|13652.4|150
1660243500000|2022-08-11 18:45:00|13661.2|13658.4|13660.7|13657.9|13662.2|13659.4|13655.7|13652.9|85
1660243800000|2022-08-11 18:50:00|13660.2|13657.4|13637.2|13634.4|13660.2|13657.4|13636.2|13633.4|187
1660244100000|2022-08-11 18:55:00|13637.7|13634.9|13651.7|13648.9|13657.7|13654.9|13637.2|13634.4|193
1660244400000|2022-08-11 19:00:00|13651.2|13648.4|13652.2|13649.4|13655.7|13652.9|13646.2|13643.4|46
1660244700000|2022-08-11 19:05:00|13652.7|13649.9|13648.2|13645.4|13653.2|13650.4|13636.7|13633.9|172
1660245000000|2022-08-11 19:10:00|13647.7|13644.9|13644.7|13641.9|13651.2|13648.4|13633.2|13630.4|164
1660245300000|2022-08-11 19:15:00|13644.2|13641.4|13651.7|13648.9|13652.7|13649.9|13638.7|13635.9|129
1660245600000|2022-08-11 19:20:00|13651.2|13648.4|13645.2|13642.4|13653.2|13650.4|13645.2|13642.4|70
1660245900000|2022-08-11 19:25:00|13645.7|13642.9|13648.7|13645.9|13652.2|13649.4|13644.7|13641.9|58
1660246200000|2022-08-11 19:30:00|13648.2|13645.4|13660.7|13657.9|13664.2|13661.4|13646.2|13643.4|162
1660246500000|2022-08-11 19:35:00|13661.2|13658.4|13649.2|13646.4|13661.2|13658.4|13645.2|13642.4|118
1660246800000|2022-08-11 19:40:00|13649.7|13646.9|13645.2|13642.4|13653.2|13650.4|13644.2|13641.4|66
1660247100000|2022-08-11 19:45:00|13646.2|13643.4|13648.7|13645.9|13649.2|13646.4|13640.2|13637.4|111
1660247400000|2022-08-11 19:50:00|13648.2|13645.4|13658.2|13655.4|13659.2|13656.4|13643.2|13640.4|255
1660247700000|2022-08-11 19:55:00|13657.7|13654.9|13666.2|13663.4|13666.7|13663.9|13651.2|13648.4|250
1660248000000|2022-08-11 20:00:00|13675.6|13668.6|13682.9|13675.9|13684.7|13677.7|13674.1|13667.1|12
1660248300000|2022-08-11 20:05:00|13683.6|13676.6|13678.4|13671.4|13683.6|13676.6|13678.4|13671.4|0
1660248600000|2022-08-11 20:10:00|13679.1|13672.1|13677.7|13670.7|13682|13675|13674.9|13667.9|0
1660248900000|2022-08-11 20:15:00|13678.5|13671.5|13680.4|13673.4|13681.4|13674.4|13678.5|13671.5|0
1660249200000|2022-08-11 20:20:00|13680.8|13673.8|13683.2|13676.2|13683.9|13676.9|13680.4|13673.4|0
1660249500000|2022-08-11 20:25:00|13683.9|13676.9|13688.9|13681.9|13688.9|13681.9|13683.9|13676.9|0
1660249800000|2022-08-11 20:30:00|13689|13682|13686|13679|13690.4|13683.4|13686|13679|0
1660250100000|2022-08-11 20:35:00|13686.7|13679.7|13680.8|13673.8|13686.7|13679.7|13680.1|13673.1|0
1660250400000|2022-08-11 20:40:00|13681.5|13674.5|13684.6|13677.6|13685.2|13678.2|13681.5|13674.5|0
1660250700000|2022-08-11 20:45:00|13683.9|13676.9|13683|13676|13684.6|13677.6|13682.3|13675.3|0
1660251000000|2022-08-11 20:50:00|13683.7|13676.7|13682.3|13675.3|13684.5|13677.5|13682.3|13675.3|0
1660251300000|2022-08-11 20:55:00|13681.5|13674.5|13684.4|13677.4|13685.8|13678.8|13681.4|13674.4|0
1660251600000|2022-08-11 21:00:00|13684.5|13677.5|13683.3|13676.3|13684.5|13677.5|13683.3|13676.3|0
1660251900000|2022-08-11 21:05:00|13683.4|13676.4|13681.2|13674.2|13683.5|13676.5|13681|13674|0
1660252200000|2022-08-11 21:10:00|13681.3|13674.3|13680.9|13673.9|13682.1|13675.1|13680.7|13673.7|0
1660252500000|2022-08-11 21:15:00|13681.1|13674.1|13682.6|13675.6|13683.5|13676.5|13680.6|13673.6|0
1660252800000|2022-08-11 21:20:00|13683.1|13676.1|13682.3|13675.3|13683.1|13676.1|13681.2|13674.2|0
1660253100000|2022-08-11 21:25:00|13682.2|13675.2|13682.8|13675.8|13683.1|13676.1|13681.9|13674.9|0
1660253400000|2022-08-11 21:30:00|13682.5|13675.5|13682.1|13675.1|13683.3|13676.3|13682.1|13675.1|0
1660253700000|2022-08-11 21:35:00|13682|13675|13681.6|13674.6|13682|13675|13681.6|13674.6|0
1660254000000|2022-08-11 21:40:00|13681.8|13674.8|13682.5|13675.5|13682.7|13675.7|13681.5|13674.5|0
1660254300000|2022-08-11 21:45:00|13682|13675|13682|13675|13682.5|13675.5|13682|13675|0
1660254600000|2022-08-11 21:50:00|13682.4|13675.4|13682.1|13675.1|13682.5|13675.5|13681.7|13674.7|0
1660254900000|2022-08-11 21:55:00|13682|13675|13684.2|13677.2|13684.3|13677.3|13681.9|13674.9|0
1660255200000|2022-08-11 22:00:00|13684.7|13677.7|13677|13670|13686.2|13679.2|13675.6|13668.6|0
1660255500000|2022-08-11 22:05:00|13677.4|13670.4|13677.2|13670.2|13678.9|13671.9|13675.8|13668.8|0
1660255800000|2022-08-11 22:10:00|13677.9|13670.9|13680.3|13673.3|13680.3|13673.3|13677.3|13670.3|0
1660256100000|2022-08-11 22:15:00|13681.1|13674.1|13673.9|13666.9|13682.5|13675.5|13673.8|13666.8|0
1660256400000|2022-08-11 22:20:00|13674.6|13667.6|13676.8|13669.8|13677.5|13670.5|13674.2|13667.2|0
1660256700000|2022-08-11 22:25:00|13676|13669|13673.9|13666.9|13676|13669|13673.1|13666.1|0
1660257000000|2022-08-11 22:30:00|13674.6|13667.6|13676|13669|13676|13669|13670.9|13663.9|0
1660257300000|2022-08-11 22:35:00|13675.3|13668.3|13670.3|13663.3|13675.3|13668.3|13669.2|13662.2|0
1660257600000|2022-08-11 22:40:00|13670.7|13663.7|13667.7|13660.7|13672.2|13665.2|13667|13660|0
1660257900000|2022-08-11 22:45:00|13667|13660|13670|13663|13670.6|13663.6|13666.2|13659.2|0
1660258200000|2022-08-11 22:50:00|13670.1|13663.1|13670.1|13663.1|13670.1|13663.1|13668.6|13661.6|0
1660258500000|2022-08-11 22:55:00|13670.4|13663.4|13672.3|13665.3|13672.3|13665.3|13670.4|13663.4|0
1660258800000|2022-08-11 23:00:00|13671.6|13664.6|13670.8|13663.8|13672.3|13665.3|13670.8|13663.8|0
1660259100000|2022-08-11 23:05:00|13670.4|13663.4|13671.5|13664.5|13672.3|13665.3|13668.2|13661.2|0
1660259400000|2022-08-11 23:10:00|13672.3|13665.3|13672.5|13665.5|13673.3|13666.3|13671.5|13664.5|0
1660259700000|2022-08-11 23:15:00|13673.3|13666.3|13671.8|13664.8|13673.3|13666.3|13671.1|13664.1|0
1660260000000|2022-08-11 23:20:00|13671.4|13664.4|13673.2|13666.2|13673.6|13666.6|13671.1|13664.1|0
1660260300000|2022-08-11 23:25:00|13673.6|13666.6|13676.1|13669.1|13676.9|13669.9|13673.6|13666.6|0
1660260600000|2022-08-11 23:30:00|13675.4|13668.4|13674.6|13667.6|13675.4|13668.4|13672.4|13665.4|0
1660260900000|2022-08-11 23:35:00|13673.9|13666.9|13674.6|13667.6|13676|13669|13673.1|13666.1|0
1660261200000|2022-08-11 23:40:00|13673.9|13666.9|13671.7|13664.7|13674.6|13667.6|13671|13664|0
1660261500000|2022-08-11 23:45:00|13672.4|13665.4|13673.9|13666.9|13676.1|13669.1|13671.7|13664.7|0
1660261800000|2022-08-11 23:50:00|13674.6|13667.6|13672.5|13665.5|13674.6|13667.6|13671|13664|0
1660262100000|2022-08-11 23:55:00|13672.1|13665.1|13674.7|13667.7|13675.4|13668.4|13671|13664|0
1660262400000|2022-08-12 00:00:00|13675.4|13668.4|13680.9|13673.9|13692.1|13685.1|13675.4|13668.4|0
1660262700000|2022-08-12 00:05:00|13681.7|13674.7|13672.3|13665.3|13681.7|13674.7|13671.6|13664.6|0
1660263000000|2022-08-12 00:10:00|13671.9|13664.9|13669.2|13662.2|13674.5|13667.5|13665.9|13658.9|0
1660263300000|2022-08-12 00:15:00|13668.8|13661.8|13687.8|13682.8|13689.3|13684.3|13668.8|13661.8|51
1660263600000|2022-08-12 00:20:00|13688.3|13683.3|13692.8|13687.8|13697.8|13692.8|13684.3|13679.3|23
1660263900000|2022-08-12 00:25:00|13693.3|13688.3|13691.8|13686.8|13695.3|13690.3|13686.3|13681.3|12
1660264200000|2022-08-12 00:30:00|13691.3|13686.3|13684.3|13679.3|13692.8|13687.8|13682.8|13677.8|15
1660264500000|2022-08-12 00:35:00|13683.8|13678.8|13674.8|13669.8|13683.8|13678.8|13674.8|13669.8|21
1660264800000|2022-08-12 00:40:00|13675.8|13670.8|13672.3|13667.3|13677.8|13672.8|13671.8|13666.8|8
1660265100000|2022-08-12 00:45:00|13671.8|13666.8|13668.3|13663.3|13674.8|13669.8|13668.3|13663.3|13
1660265400000|2022-08-12 00:50:00|13667.3|13662.3|13668.8|13663.8|13673.3|13668.3|13667.3|13662.3|8
1660265700000|2022-08-12 00:55:00|13669.3|13664.3|13668.3|13663.3|13672.3|13667.3|13668.3|13663.3|4
1660266000000|2022-08-12 01:00:00|13670.3|13665.3|13669.8|13664.8|13670.3|13665.3|13667.3|13662.3|4
1660266300000|2022-08-12 01:05:00|13670.3|13665.3|13668.8|13663.8|13674.3|13669.3|13668.8|13663.8|9
1660266600000|2022-08-12 01:10:00|13667.3|13662.3|13665.3|13660.3|13669.3|13664.3|13664.8|13659.8|2
1660266900000|2022-08-12 01:15:00|13665.8|13660.8|13666.3|13661.3|13671.3|13666.3|13665.3|13660.3|25
1660267200000|2022-08-12 01:20:00|13666.8|13661.8|13673.8|13668.8|13673.8|13668.8|13665.8|13660.8|22
1660267500000|2022-08-12 01:25:00|13673.3|13668.3|13672.8|13667.8|13673.8|13668.8|13670.3|13665.3|4
1660267800000|2022-08-12 01:30:00|13672.3|13667.3|13672.3|13667.3|13673.3|13668.3|13669.8|13664.8|1
1660268100000|2022-08-12 01:35:00|13671.8|13666.8|13673.8|13668.8|13673.8|13668.8|13671.8|13666.8|12
1660268400000|2022-08-12 01:40:00|13674.3|13669.3|13668.3|13663.3|13676.3|13671.3|13668.3|13663.3|3
1660268700000|2022-08-12 01:45:00|13668.8|13663.8|13669.3|13664.3|13671.8|13666.8|13665.8|13660.8|1
1660269000000|2022-08-12 01:50:00|13668.8|13663.8|13667.8|13662.8|13669.8|13664.8|13665.3|13660.3|0
1660269300000|2022-08-12 01:55:00|13667.3|13662.3|13662.8|13657.8|13668.3|13663.3|13658.3|13653.3|18
1660269600000|2022-08-12 02:00:00|13663.3|13658.3|13666.8|13661.8|13669.8|13664.8|13663.3|13658.3|12
1660269900000|2022-08-12 02:05:00|13667.8|13662.8|13669.3|13664.3|13671.3|13666.3|13665.8|13660.8|5
1660270200000|2022-08-12 02:10:00|13668.8|13663.8|13668.3|13663.3|13670.8|13665.8|13668.3|13663.3|0
1660270500000|2022-08-12 02:15:00|13668.8|13663.8|13668.3|13663.3|13671.3|13666.3|13668.3|13663.3|0
1660270800000|2022-08-12 02:20:00|13665.8|13660.8|13669.8|13664.8|13670.8|13665.8|13665.8|13660.8|4
1660271100000|2022-08-12 02:25:00|13669.3|13664.3|13668.3|13663.3|13675.3|13670.3|13668.3|13663.3|20
1660271400000|2022-08-12 02:30:00|13668.8|13663.8|13671.3|13666.3|13674.3|13669.3|13668.8|13663.8|7
1660271700000|2022-08-12 02:35:00|13671.8|13666.8|13668.3|13663.3|13672.8|13667.8|13666.8|13661.8|0
1660272000000|2022-08-12 02:40:00|13667.8|13662.8|13666.3|13661.3|13668.8|13663.8|13666.3|13661.3|0
1660272300000|2022-08-12 02:45:00|13666.8|13661.8|13671.3|13666.3|13672.3|13667.3|13666.3|13661.3|3
1660272600000|2022-08-12 02:50:00|13671.8|13666.8|13675.3|13670.3|13676.8|13671.8|13671.8|13666.8|7
1660272900000|2022-08-12 02:55:00|13675.8|13670.8|13672.8|13667.8|13676.8|13671.8|13672.8|13667.8|4
1660273200000|2022-08-12 03:00:00|13673.8|13668.8|13677.3|13672.3|13679.8|13674.8|13673.8|13668.8|3
1660273500000|2022-08-12 03:05:00|13677.8|13672.8|13678.8|13673.8|13680.3|13675.3|13676.3|13671.3|28
1660273800000|2022-08-12 03:10:00|13678.3|13673.3|13676.8|13671.8|13678.3|13673.3|13676.3|13671.3|1
1660274100000|2022-08-12 03:15:00|13677.3|13672.3|13674.3|13669.3|13677.3|13672.3|13673.3|13668.3|4
1660274400000|2022-08-12 03:20:00|13674.8|13669.8|13673.8|13668.8|13676.3|13671.3|13673.3|13668.3|0
1660274700000|2022-08-12 03:25:00|13673.3|13668.3|13674.8|13669.8|13676.8|13671.8|13671.8|13666.8|3
1660275000000|2022-08-12 03:30:00|13675.3|13670.3|13675.3|13670.3|13675.3|13670.3|13672.8|13667.8|0
1660275300000|2022-08-12 03:35:00|13674.8|13669.8|13674.8|13669.8|13675.3|13670.3|13672.8|13667.8|2
1660275600000|2022-08-12 03:40:00|13674.3|13669.3|13677.3|13672.3|13677.8|13672.8|13674.3|13669.3|4
1660275900000|2022-08-12 03:45:00|13676.8|13671.8|13676.3|13671.3|13678.3|13673.3|13676.3|13671.3|2
1660276200000|2022-08-12 03:50:00|13675.8|13670.8|13676.3|13671.3|13677.3|13672.3|13675.3|13670.3|0
1660276500000|2022-08-12 03:55:00|13676.8|13671.8|13678.8|13673.8|13679.8|13674.8|13676.8|13671.8|10
1660276800000|2022-08-12 04:00:00|13678.3|13673.3|13678.3|13673.3|13680.3|13675.3|13678.3|13673.3|1
1660277100000|2022-08-12 04:05:00|13678.8|13673.8|13678.3|13673.3|13678.8|13673.8|13676.3|13671.3|4
1660277400000|2022-08-12 04:10:00|13678.8|13673.8|13678.3|13673.3|13679.3|13674.3|13677.3|13672.3|0
1660277700000|2022-08-12 04:15:00|13677.8|13672.8|13676.8|13671.8|13678.3|13673.3|13675.3|13670.3|0
1660278000000|2022-08-12 04:20:00|13677.3|13672.3|13676.3|13671.3|13677.3|13672.3|13675.3|13670.3|0
1660278300000|2022-08-12 04:25:00|13675.8|13670.8|13679.3|13674.3|13679.3|13674.3|13675.3|13670.3|3
1660278600000|2022-08-12 04:30:00|13678.8|13673.8|13677.8|13672.8|13678.8|13673.8|13676.3|13671.3|4
1660278900000|2022-08-12 04:35:00|13678.3|13673.3|13681.8|13676.8|13681.8|13676.8|13678.3|13673.3|3
1660279200000|2022-08-12 04:40:00|13682.3|13677.3|13684.8|13679.8|13684.8|13679.8|13682.3|13677.3|8
1660279500000|2022-08-12 04:45:00|13684.3|13679.3|13682.8|13677.8|13684.3|13679.3|13681.3|13676.3|1
1660279800000|2022-08-12 04:50:00|13682.3|13677.3|13683.3|13678.3|13683.8|13678.8|13681.8|13676.8|1
1660280100000|2022-08-12 04:55:00|13682.8|13677.8|13681.3|13676.3|13682.8|13677.8|13680.3|13675.3|2
1660280400000|2022-08-12 05:00:00|13680.8|13675.8|13684.8|13679.8|13688.3|13683.3|13680.3|13675.3|9
1660280700000|2022-08-12 05:05:00|13685.3|13680.3|13684.8|13679.8|13688.3|13683.3|13684.3|13679.3|0
1660281000000|2022-08-12 05:10:00|13685.3|13680.3|13685.3|13680.3|13686.8|13681.8|13681.3|13676.3|4
1660281300000|2022-08-12 05:15:00|13684.8|13679.8|13682.3|13677.3|13685.3|13680.3|13680.3|13675.3|2
1660281600000|2022-08-12 05:20:00|13682.8|13677.8|13682.3|13677.3|13683.3|13678.3|13679.3|13674.3|7
1660281900000|2022-08-12 05:25:00|13682.8|13677.8|13686.3|13681.3|13687.3|13682.3|13682.3|13677.3|3
1660282200000|2022-08-12 05:30:00|13685.8|13680.8|13685.3|13680.3|13690.3|13685.3|13684.3|13679.3|11
1660282500000|2022-08-12 05:35:00|13685.8|13680.8|13683.8|13678.8|13686.8|13681.8|13679.3|13674.3|21
1660282800000|2022-08-12 05:40:00|13683.3|13678.3|13680.3|13675.3|13683.8|13678.8|13679.3|13674.3|4
1660283100000|2022-08-12 05:45:00|13679.8|13674.8|13679.8|13674.8|13682.3|13677.3|13678.8|13673.8|2
1660283400000|2022-08-12 05:50:00|13680.3|13675.3|13686.3|13681.3|13686.3|13681.3|13680.3|13675.3|6
1660283700000|2022-08-12 05:55:00|13686.8|13681.8|13688.3|13683.3|13689.8|13684.8|13685.3|13680.3|12
1660284000000|2022-08-12 06:00:00|13687.2|13684.4|13692.7|13689.9|13696.2|13693.4|13687.2|13684.4|87
1660284300000|2022-08-12 06:05:00|13692.2|13689.4|13698.7|13695.9|13700.7|13697.9|13692.2|13689.4|165
1660284600000|2022-08-12 06:10:00|13699.2|13696.4|13693.7|13690.9|13700.2|13697.4|13692.2|13689.4|63
1660284900000|2022-08-12 06:15:00|13693.2|13690.4|13689.7|13686.9|13696.2|13693.4|13689.2|13686.4|108
1660285200000|2022-08-12 06:20:00|13690.2|13687.4|13690.7|13687.9|13693.2|13690.4|13688.7|13685.9|57
1660285500000|2022-08-12 06:25:00|13690.2|13687.4|13695.2|13692.4|13696.2|13693.4|13689.7|13686.9|52
1660285800000|2022-08-12 06:30:00|13694.7|13691.9|13696.7|13693.9|13700.2|13697.4|13691.2|13688.4|219
1660286100000|2022-08-12 06:35:00|13697.2|13694.4|13700.7|13697.9|13704.2|13701.4|13694.2|13691.4|123
1660286400000|2022-08-12 06:40:00|13700.2|13697.4|13700.2|13697.4|13701.7|13698.9|13699.2|13696.4|25
1660286700000|2022-08-12 06:45:00|13699.7|13696.9|13700.7|13697.9|13700.7|13697.9|13697.7|13694.9|36
1660287000000|2022-08-12 06:50:00|13700.2|13697.4|13703.2|13700.4|13704.2|13701.4|13699.7|13696.9|62
1660287300000|2022-08-12 06:55:00|13703.7|13700.9|13714.7|13711.9|13717.2|13714.4|13701.2|13698.4|233
1660287600000|2022-08-12 07:00:00|13714|13712.6|13718|13716.6|13723|13721.6|13697.5|13696.1|1036
1660287900000|2022-08-12 07:05:00|13718.5|13717.1|13728|13726.6|13741.5|13740.1|13718|13716.6|646
1660288200000|2022-08-12 07:10:00|13729|13727.6|13721.5|13720.1|13736|13734.6|13719|13717.6|465
1660288500000|2022-08-12 07:15:00|13722|13720.6|13735.5|13734.1|13735.5|13734.1|13719|13717.6|346
1660288800000|2022-08-12 07:20:00|13736|13734.6|13738.5|13737.1|13749|13747.6|13735.5|13734.1|540
1660289100000|2022-08-12 07:25:00|13738|13736.6|13758|13756.6|13760|13758.6|13732|13730.6|751
1660289400000|2022-08-12 07:30:00|13757.5|13756.1|13752|13750.6|13762.5|13761.1|13746.5|13745.1|600
1660289700000|2022-08-12 07:35:00|13751.5|13750.1|13770|13768.6|13772|13770.6|13748.5|13747.1|677
1660290000000|2022-08-12 07:40:00|13770.3|13768.9|13773.3|13771.9|13775.8|13774.4|13765.8|13764.4|381
1660290300000|2022-08-12 07:45:00|13772.8|13771.4|13789.3|13787.9|13793.3|13791.9|13772.8|13771.4|715
1660290600000|2022-08-12 07:50:00|13788.8|13787.4|13797.8|13796.4|13801.8|13800.4|13787.8|13786.4|848
1660290900000|2022-08-12 07:55:00|13798.3|13796.9|13787.3|13785.9|13798.3|13796.9|13786.3|13784.9|562
1660291200000|2022-08-12 08:00:00|13787.8|13786.4|13781.3|13779.9|13790.8|13789.4|13779.8|13778.4|470
1660291500000|2022-08-12 08:05:00|13780.8|13779.4|13767.8|13766.4|13781.3|13779.9|13765.3|13763.9|588
1660291800000|2022-08-12 08:10:00|13767.3|13765.9|13776.3|13774.9|13777.8|13776.4|13761.3|13759.9|345
1660292100000|2022-08-12 08:15:00|13775.8|13774.4|13775.8|13774.4|13777.8|13776.4|13771.8|13770.4|279
1660292400000|2022-08-12 08:20:00|13776.3|13774.9|13771.3|13769.9|13779.8|13778.4|13768.8|13767.4|215
1660292700000|2022-08-12 08:25:00|13770.8|13769.4|13777.8|13776.4|13778.3|13776.9|13767.8|13766.4|271
1660293000000|2022-08-12 08:30:00|13778.3|13776.9|13781.8|13780.4|13783.3|13781.9|13775.8|13774.4|220
1660293300000|2022-08-12 08:35:00|13782.3|13780.9|13780.8|13779.4|13783.3|13781.9|13776.8|13775.4|137
1660293600000|2022-08-12 08:40:00|13781.3|13779.9|13781.8|13780.4|13785.8|13784.4|13777.3|13775.9|245
1660293900000|2022-08-12 08:45:00|13781.3|13779.9|13770.8|13769.4|13781.3|13779.9|13769.8|13768.4|231
1660294200000|2022-08-12 08:50:00|13771.3|13769.9|13757.8|13756.4|13772.8|13771.4|13756.8|13755.4|514
1660294500000|2022-08-12 08:55:00|13758.3|13756.9|13756.3|13754.9|13760.8|13759.4|13746.8|13745.4|365
1660294800000|2022-08-12 09:00:00|13755.8|13754.4|13763.3|13761.9|13764.3|13762.9|13754.8|13753.4|212
1660295100000|2022-08-12 09:05:00|13763.8|13762.4|13749.8|13748.4|13766.3|13764.9|13749.8|13748.4|236
1660295400000|2022-08-12 09:10:00|13750.3|13748.9|13759.8|13758.4|13760.3|13758.9|13745.8|13744.4|255
1660295700000|2022-08-12 09:15:00|13759.3|13757.9|13757.3|13755.9|13764.3|13762.9|13753.8|13752.4|229
1660296000000|2022-08-12 09:20:00|13757.8|13756.4|13760.8|13759.4|13762.3|13760.9|13754.3|13752.9|128
1660296300000|2022-08-12 09:25:00|13760.3|13758.9|13759.8|13758.4|13765.8|13764.4|13757.3|13755.9|204
1660296600000|2022-08-12 09:30:00|13760.3|13758.9|13776.3|13774.9|13778.3|13776.9|13759.8|13758.4|288
1660296900000|2022-08-12 09:35:00|13776.8|13775.4|13789.3|13787.9|13790.8|13789.4|13775.8|13774.4|302
1660297200000|2022-08-12 09:40:00|13788.8|13787.4|13785.8|13784.4|13792.8|13791.4|13784.3|13782.9|294
1660297500000|2022-08-12 09:45:00|13786.3|13784.9|13801.8|13800.4|13801.8|13800.4|13785.3|13783.9|494
1660297800000|2022-08-12 09:50:00|13801.3|13799.9|13809.8|13808.4|13809.8|13808.4|13794.8|13793.4|721
1660298100000|2022-08-12 09:55:00|13809.3|13807.9|13804.3|13802.9|13812.3|13810.9|13801.8|13800.4|430
1660298400000|2022-08-12 10:00:00|13803.8|13802.4|13777.3|13775.9|13804.8|13803.4|13772.8|13771.4|585
1660298700000|2022-08-12 10:05:00|13776.8|13775.4|13770.3|13768.9|13778.3|13776.9|13769.8|13768.4|236
1660299000000|2022-08-12 10:10:00|13770.8|13769.4|13759.8|13758.4|13770.8|13769.4|13753.3|13751.9|414
1660299300000|2022-08-12 10:15:00|13758.8|13757.4|13751.3|13749.9|13760.8|13759.4|13747.3|13745.9|344
1660299600000|2022-08-12 10:20:00|13751.8|13750.4|13747.8|13746.4|13751.8|13750.4|13731.8|13730.4|549
1660299900000|2022-08-12 10:25:00|13747.3|13745.9|13759.3|13757.9|13761.8|13760.4|13745.8|13744.4|426
1660300200000|2022-08-12 10:30:00|13758.8|13757.4|13752.8|13751.4|13760.3|13758.9|13752.8|13751.4|270
1660300500000|2022-08-12 10:35:00|13753.3|13751.9|13747.3|13745.9|13754.3|13752.9|13745.8|13744.4|226
1660300800000|2022-08-12 10:40:00|13747.8|13746.4|13738.8|13737.4|13751.8|13750.4|13736.3|13734.9|231
1660301100000|2022-08-12 10:45:00|13739.3|13737.9|13748.8|13747.4|13752.8|13751.4|13738.8|13737.4|176
1660301400000|2022-08-12 10:50:00|13748.3|13746.9|13756.3|13754.9|13756.8|13755.4|13745.8|13744.4|98
1660301700000|2022-08-12 10:55:00|13756.8|13755.4|13742.8|13741.4|13756.8|13755.4|13741.8|13740.4|163
1660302000000|2022-08-12 11:00:00|13742.3|13740.9|13718.8|13717.4|13742.8|13741.4|13718.8|13717.4|504
1660302300000|2022-08-12 11:05:00|13718.3|13716.9|13730.3|13728.9|13731.8|13730.4|13717.8|13716.4|227
1660302600000|2022-08-12 11:10:00|13729.8|13728.4|13748.8|13747.4|13748.8|13747.4|13728.3|13726.9|300
1660302900000|2022-08-12 11:15:00|13748.3|13746.9|13744.3|13742.9|13748.8|13747.4|13735.8|13734.4|277
1660303200000|2022-08-12 11:20:00|13743.3|13741.9|13742.3|13740.9|13743.8|13742.4|13735.3|13733.9|153
1660303500000|2022-08-12 11:25:00|13741.8|13740.4|13750.8|13749.4|13753.3|13751.9|13741.3|13739.9|127
1660303800000|2022-08-12 11:30:00|13749.8|13748.4|13755.8|13754.4|13756.8|13755.4|13745.8|13744.4|120
1660304100000|2022-08-12 11:35:00|13756.3|13754.9|13760.8|13759.4|13760.8|13759.4|13754.8|13753.4|152
1660304400000|2022-08-12 11:40:00|13760.3|13758.9|13751.3|13749.9|13760.3|13758.9|13750.3|13748.9|220
1660304700000|2022-08-12 11:45:00|13750.8|13749.4|13751.8|13750.4|13759.3|13757.9|13750.3|13748.9|159
1660305000000|2022-08-12 11:50:00|13751.3|13749.9|13765.3|13763.9|13765.3|13763.9|13748.3|13746.9|207
1660305300000|2022-08-12 11:55:00|13765.8|13764.4|13764.8|13763.4|13770.8|13769.4|13762.3|13760.9|215
1660305600000|2022-08-12 12:00:00|13764.3|13762.9|13765.8|13764.4|13767.3|13765.9|13760.8|13759.4|118
1660305900000|2022-08-12 12:05:00|13765.3|13763.9|13759.3|13757.9|13767.8|13766.4|13758.3|13756.9|561
1660306200000|2022-08-12 12:10:00|13759.8|13758.4|13762.3|13760.9|13763.3|13761.9|13752.8|13751.4|237
1660306500000|2022-08-12 12:15:00|13761.8|13760.4|13771.8|13770.4|13773.3|13771.9|13761.8|13760.4|172
1660306800000|2022-08-12 12:20:00|13772.3|13770.9|13774.8|13773.4|13778.8|13777.4|13770.8|13769.4|178
1660307100000|2022-08-12 12:25:00|13775.3|13773.9|13773.8|13772.4|13775.8|13774.4|13768.3|13766.9|102
1660307400000|2022-08-12 12:30:00|13774.3|13772.9|13784.3|13782.9|13784.8|13783.4|13774.3|13772.9|210
1660307700000|2022-08-12 12:35:00|13784.8|13783.4|13781.8|13780.4|13788.3|13786.9|13779.8|13778.4|181
1660308000000|2022-08-12 12:40:00|13782.3|13780.9|13779.3|13777.9|13783.3|13781.9|13777.8|13776.4|226
1660308300000|2022-08-12 12:45:00|13778.8|13777.4|13783.3|13781.9|13783.8|13782.4|13772.8|13771.4|275
1660308600000|2022-08-12 12:50:00|13783.8|13782.4|13784.3|13782.9|13789.8|13788.4|13782.3|13780.9|224
1660308900000|2022-08-12 12:55:00|13784.8|13783.4|13787.3|13785.9|13787.8|13786.4|13777.3|13775.9|396
1660309200000|2022-08-12 13:00:00|13786.8|13785.4|13783.3|13781.9|13788.8|13787.4|13781.3|13779.9|189
1660309500000|2022-08-12 13:05:00|13782.8|13781.4|13773.3|13771.9|13784.3|13782.9|13773.3|13771.9|194
1660309800000|2022-08-12 13:10:00|13773.8|13772.4|13787.3|13785.9|13787.3|13785.9|13769.3|13767.9|238
1660310100000|2022-08-12 13:15:00|13786.8|13785.4|13778.3|13776.9|13790.3|13788.9|13776.8|13775.4|194
1660310400000|2022-08-12 13:20:00|13777.8|13776.4|13770.3|13768.9|13778.3|13776.9|13769.3|13767.9|257
1660310700000|2022-08-12 13:25:00|13770.8|13769.4|13764.3|13762.9|13771.3|13769.9|13762.3|13760.9|298
1660311000000|2022-08-12 13:30:00|13764.8|13763.4|13763.8|13762.4|13772.3|13770.9|13754.8|13753.4|505
1660311300000|2022-08-12 13:35:00|13764.3|13762.9|13762.8|13761.4|13769.3|13767.9|13747.3|13745.9|625
1660311600000|2022-08-12 13:40:00|13762.3|13760.9|13781.3|13779.9|13783.3|13781.9|13761.8|13760.4|436
1660311900000|2022-08-12 13:45:00|13781.8|13780.4|13770.8|13769.4|13785.3|13783.9|13767.8|13766.4|425
1660312200000|2022-08-12 13:50:00|13771.3|13769.9|13771.3|13769.9|13786.3|13784.9|13770.8|13769.4|260
1660312500000|2022-08-12 13:55:00|13771.8|13770.4|13776.8|13775.4|13778.8|13777.4|13767.3|13765.9|193
1660312800000|2022-08-12 14:00:00|13778.3|13776.9|13769.3|13767.9|13778.3|13776.9|13748.8|13747.4|863
1660313100000|2022-08-12 14:05:00|13769.8|13768.4|13776.3|13774.9|13782.3|13780.9|13758.8|13757.4|460
1660313400000|2022-08-12 14:10:00|13776.4|13775|13782.9|13781.5|13799.4|13798|13775.4|13774|838
1660313700000|2022-08-12 14:15:00|13783.4|13782|13782.4|13781|13789.4|13788|13773.9|13772.5|472
1660314000000|2022-08-12 14:20:00|13782.9|13781.5|13786.4|13785|13790.4|13789|13778.4|13777|296
1660314300000|2022-08-12 14:25:00|13785.9|13784.5|13773.9|13772.5|13786.9|13785.5|13770.4|13769|335
1660314600000|2022-08-12 14:30:00|13774.4|13773|13775.9|13774.5|13781.4|13780|13769.4|13768|365
1660314900000|2022-08-12 14:35:00|13775.4|13774|13769.9|13768.5|13784.9|13783.5|13766.4|13765|214
1660315200000|2022-08-12 14:40:00|13770.4|13769|13765.9|13764.5|13773.4|13772|13761.4|13760|298
1660315500000|2022-08-12 14:45:00|13765.4|13764|13765.4|13764|13771.4|13770|13761.4|13760|199
1660315800000|2022-08-12 14:50:00|13765.9|13764.5|13777.9|13776.5|13778.4|13777|13763.9|13762.5|196
1660316100000|2022-08-12 14:55:00|13777.4|13776|13778.4|13777|13780.4|13779|13770.4|13769|168
1660316400000|2022-08-12 15:00:00|13779.4|13778|13789.9|13788.5|13798.4|13797|13773.9|13772.5|517
1660316700000|2022-08-12 15:05:00|13790.4|13789|13785.4|13784|13793.9|13792.5|13781.9|13780.5|222
1660317000000|2022-08-12 15:10:00|13785.9|13784.5|13782.9|13781.5|13789.9|13788.5|13781.4|13780|233
1660317300000|2022-08-12 15:15:00|13782.4|13781|13798.4|13797|13800.4|13799|13778.9|13777.5|433
1660317600000|2022-08-12 15:20:00|13798.9|13797.5|13813.4|13812|13817.4|13816|13798.9|13797.5|1094
1660317900000|2022-08-12 15:25:00|13813.9|13812.5|13804.9|13803.5|13817.4|13816|13804.4|13803|1081
1660318200000|2022-08-12 15:30:00|13805.6|13802.8|13799.6|13796.8|13817.1|13814.3|13797.6|13794.8|1290
1660318500000|2022-08-12 15:35:00|13800.1|13797.3|13810.6|13807.8|13815.1|13812.3|13797.6|13794.8|576
1660318800000|2022-08-12 15:40:00|13811.1|13808.3|13804.1|13801.3|13813.1|13810.3|13802.1|13799.3|248
1660319100000|2022-08-12 15:45:00|13804.6|13801.8|13811.1|13808.3|13816.1|13813.3|13804.1|13801.3|166
1660319400000|2022-08-12 15:50:00|13810.6|13807.8|13813.1|13810.3|13813.6|13810.8|13803.1|13800.3|183
1660319700000|2022-08-12 15:55:00|13812.6|13809.8|13809.1|13806.3|13814.1|13811.3|13808.1|13805.3|52
1660320000000|2022-08-12 16:00:00|13810.1|13807.3|13813.6|13810.8|13815.1|13812.3|13808.6|13805.8|134
1660320300000|2022-08-12 16:05:00|13813.1|13810.3|13822.1|13819.3|13822.1|13819.3|13812.1|13809.3|122
1660320600000|2022-08-12 16:10:00|13821.6|13818.8|13821.6|13818.8|13825.1|13822.3|13821.1|13818.3|170
1660320900000|2022-08-12 16:15:00|13821.1|13818.3|13817.1|13814.3|13823.1|13820.3|13817.1|13814.3|147
1660321200000|2022-08-12 16:20:00|13817.6|13814.8|13823.1|13820.3|13825.1|13822.3|13815.6|13812.8|175
1660321500000|2022-08-12 16:25:00|13822.6|13819.8|13824.1|13821.3|13824.6|13821.8|13819.1|13816.3|87
1660321800000|2022-08-12 16:30:00|13824.6|13821.8|13826.1|13823.3|13827.1|13824.3|13822.6|13819.8|146
1660322100000|2022-08-12 16:35:00|13825.6|13822.8|13831.1|13828.3|13831.6|13828.8|13825.1|13822.3|139
1660322400000|2022-08-12 16:40:00|13831.6|13828.8|13832.1|13829.3|13833.1|13830.3|13827.1|13824.3|70
1660322700000|2022-08-12 16:45:00|13831.6|13828.8|13835.1|13832.3|13836.1|13833.3|13831.1|13828.3|98
1660323000000|2022-08-12 16:50:00|13834.1|13831.3|13833.1|13830.3|13836.1|13833.3|13831.1|13828.3|62
1660323300000|2022-08-12 16:55:00|13832.6|13829.8|13829.1|13826.3|13833.6|13830.8|13827.1|13824.3|84
1660323600000|2022-08-12 17:00:00|13828.6|13825.8|13828.1|13825.3|13831.1|13828.3|13826.6|13823.8|84
1660323900000|2022-08-12 17:05:00|13827.6|13824.8|13838.1|13835.3|13839.1|13836.3|13827.1|13824.3|170
1660324200000|2022-08-12 17:10:00|13837.6|13834.8|13838.1|13835.3|13841.1|13838.3|13837.1|13834.3|106
1660324500000|2022-08-12 17:15:00|13838.6|13835.8|13842.6|13839.8|13843.6|13840.8|13837.1|13834.3|110
1660324800000|2022-08-12 17:20:00|13843.1|13840.3|13842.1|13839.3|13845.1|13842.3|13840.6|13837.8|78
1660325100000|2022-08-12 17:25:00|13843.1|13840.3|13846.1|13843.3|13846.6|13843.8|13842.6|13839.8|66
1660325400000|2022-08-12 17:30:00|13847.1|13844.3|13849.1|13846.3|13851.1|13848.3|13846.1|13843.3|112
1660325700000|2022-08-12 17:35:00|13848.6|13845.8|13848.6|13845.8|13849.1|13846.3|13847.1|13844.3|39
1660326000000|2022-08-12 17:40:00|13848.1|13845.3|13851.1|13848.3|13852.1|13849.3|13848.1|13845.3|61
1660326300000|2022-08-12 17:45:00|13851.6|13848.8|13856.1|13853.3|13857.1|13854.3|13851.1|13848.3|127
1660326600000|2022-08-12 17:50:00|13856.6|13853.8|13861.1|13858.3|13863.1|13860.3|13856.6|13853.8|123
1660326900000|2022-08-12 17:55:00|13860.6|13857.8|13854.1|13851.3|13861.1|13858.3|13852.1|13849.3|124
1660327200000|2022-08-12 18:00:00|13853.1|13850.3|13853.6|13850.8|13855.1|13852.3|13850.1|13847.3|119
1660327500000|2022-08-12 18:05:00|13853.1|13850.3|13853.1|13850.3|13854.6|13851.8|13850.1|13847.3|50
1660327800000|2022-08-12 18:10:00|13852.6|13849.8|13856.1|13853.3|13856.1|13853.3|13851.1|13848.3|39
1660328100000|2022-08-12 18:15:00|13855.6|13852.8|13855.6|13852.8|13857.1|13854.3|13853.1|13850.3|30
1660328400000|2022-08-12 18:20:00|13855.1|13852.3|13858.1|13855.3|13859.1|13856.3|13853.1|13850.3|38
1660328700000|2022-08-12 18:25:00|13857.6|13854.8|13859.6|13856.8|13860.1|13857.3|13854.6|13851.8|51
1660329000000|2022-08-12 18:30:00|13859.1|13856.3|13870.6|13867.8|13871.1|13868.3|13859.1|13856.3|109
1660329300000|2022-08-12 18:35:00|13870.1|13867.3|13866.1|13863.3|13871.1|13868.3|13864.1|13861.3|85
1660329600000|2022-08-12 18:40:00|13866.6|13863.8|13872.1|13869.3|13874.1|13871.3|13865.1|13862.3|101
1660329900000|2022-08-12 18:45:00|13872.6|13869.8|13877.6|13874.8|13878.1|13875.3|13872.1|13869.3|112
1660330200000|2022-08-12 18:50:00|13878.1|13875.3|13869.6|13866.8|13879.1|13876.3|13868.1|13865.3|105
1660330500000|2022-08-12 18:55:00|13869.1|13866.3|13873.6|13870.8|13875.1|13872.3|13868.1|13865.3|45
1660330800000|2022-08-12 19:00:00|13873.1|13870.3|13874.1|13871.3|13876.1|13873.3|13871.1|13868.3|62
1660331100000|2022-08-12 19:05:00|13873.6|13870.8|13874.6|13871.8|13876.1|13873.3|13872.6|13869.8|71
1660331400000|2022-08-12 19:10:00|13875.1|13872.3|13875.1|13872.3|13881.1|13878.3|13873.1|13870.3|79
1660331700000|2022-08-12 19:15:00|13875.6|13872.8|13878.6|13875.8|13880.1|13877.3|13874.1|13871.3|41
1660332000000|2022-08-12 19:20:00|13878.1|13875.3|13872.1|13869.3|13879.1|13876.3|13871.6|13868.8|77
1660332300000|2022-08-12 19:25:00|13871.6|13868.8|13878.1|13875.3|13879.1|13876.3|13870.1|13867.3|58
1660332600000|2022-08-12 19:30:00|13877.6|13874.8|13867.1|13864.3|13880.1|13877.3|13867.1|13864.3|120
1660332900000|2022-08-12 19:35:00|13868.1|13865.3|13874.1|13871.3|13874.1|13871.3|13863.6|13860.8|122
1660333200000|2022-08-12 19:40:00|13874.6|13871.8|13882.1|13879.3|13883.1|13880.3|13873.1|13870.3|112
1660333500000|2022-08-12 19:45:00|13881.1|13878.3|13877.1|13874.3|13881.1|13878.3|13873.1|13870.3|147
1660333800000|2022-08-12 19:50:00|13877.6|13874.8|13875.1|13872.3|13879.6|13876.8|13864.6|13861.8|355
1660334100000|2022-08-12 19:55:00|13874.6|13871.8|13887.6|13884.8|13887.6|13884.8|13871.6|13868.8|295
1660334400000|2022-08-12 20:00:00|13888.5|13881.5|13883.5|13876.5|13889.9|13882.9|13880.1|13873.1|6
1660334700000|2022-08-12 20:05:00|13882.7|13875.7|13877.9|13870.9|13883.5|13876.5|13877.2|13870.2|0
1660335000000|2022-08-12 20:10:00|13878.3|13871.3|13878.4|13871.4|13880.1|13873.1|13877|13870|0
1660335300000|2022-08-12 20:15:00|13877.7|13870.7|13882.6|13875.6|13882.6|13875.6|13875.9|13868.9|0
1660335600000|2022-08-12 20:20:00|13882.8|13875.8|13883.5|13876.5|13883.5|13876.5|13882.8|13875.8|0
1660335900000|2022-08-12 20:25:00|13883.6|13876.6|13882.9|13875.9|13884|13877|13881|13874|0
1660336200000|2022-08-12 20:30:00|13883|13876|13882.9|13875.9|13883.8|13876.8|13881.6|13874.6|0
1660336500000|2022-08-12 20:35:00|13883.6|13876.6|13888.8|13881.8|13888.8|13881.8|13883.6|13876.6|0
1660336800000|2022-08-12 20:40:00|13888.1|13881.1|13887.8|13880.8|13888.6|13881.6|13886.3|13879.3|0
1660337100000|2022-08-12 20:45:00|13888.5|13881.5|13888.2|13881.2|13889.7|13882.7|13886.4|13879.4|0
1660337400000|2022-08-12 20:50:00|13888.6|13881.6|13888.2|13881.2|13889.7|13882.7|13886|13879|0
1660337700000|2022-08-12 20:55:00|13887.5|13880.5|13886.1|13879.1|13888.4|13881.4|13885.7|13878.7|0
1660514400000|2022-08-14 22:00:00|13874.9|13867.9|13870.1|13863.1|13877.2|13870.2|13869.4|13862.4|0
1660514700000|2022-08-14 22:05:00|13869.7|13862.7|13869.6|13862.6|13870.7|13863.7|13861.1|13854.1|0
1660515000000|2022-08-14 22:10:00|13869.7|13862.7|13869.9|13862.9|13871.6|13864.6|13864.8|13857.8|0
1660515300000|2022-08-14 22:15:00|13869.5|13862.5|13873.3|13866.3|13873.3|13866.3|13867.9|13860.9|0
1660515600000|2022-08-14 22:20:00|13872.6|13865.6|13869.8|13862.8|13873.3|13866.3|13868.9|13861.9|0
1660515900000|2022-08-14 22:25:00|13870.5|13863.5|13870.9|13863.9|13871.9|13864.9|13870.1|13863.1|0
1660516200000|2022-08-14 22:30:00|13870.1|13863.1|13867.1|13860.1|13872.5|13865.5|13866.1|13859.1|0
1660516500000|2022-08-14 22:35:00|13867.9|13860.9|13868.9|13861.9|13870.3|13863.3|13864.9|13857.9|0
1660516800000|2022-08-14 22:40:00|13868.5|13861.5|13865.9|13858.9|13868.9|13861.9|13864.4|13857.4|0
1660517100000|2022-08-14 22:45:00|13865.5|13858.5|13869.6|13862.6|13869.6|13862.6|13865.1|13858.1|0
1660517400000|2022-08-14 22:50:00|13868.8|13861.8|13868.8|13861.8|13868.8|13861.8|13866.6|13859.6|0
1660517700000|2022-08-14 22:55:00|13868.4|13861.4|13867.8|13860.8|13868.8|13861.8|13865.1|13858.1|0
1660518000000|2022-08-14 23:00:00|13867.1|13860.1|13872.5|13865.5|13874|13867|13867.1|13860.1|0
1660518300000|2022-08-14 23:05:00|13872.1|13865.1|13872.3|13865.3|13872.6|13865.6|13870.3|13863.3|0
1660518600000|2022-08-14 23:10:00|13872.6|13865.6|13872.6|13865.6|13874.1|13867.1|13870.5|13863.5|0
1660518900000|2022-08-14 23:15:00|13873.4|13866.4|13869.9|13862.9|13875.6|13868.6|13869.9|13862.9|0
1660519200000|2022-08-14 23:20:00|13870.3|13863.3|13870.3|13863.3|13871.4|13864.4|13869.2|13862.2|0
1660519500000|2022-08-14 23:25:00|13870|13863|13867.7|13860.7|13871.7|13864.7|13867.3|13860.3|0
1660519800000|2022-08-14 23:30:00|13868.4|13861.4|13869.9|13862.9|13869.9|13862.9|13866.2|13859.2|0
1660520100000|2022-08-14 23:35:00|13869.1|13862.1|13868|13861|13869.9|13862.9|13867.7|13860.7|0
1660520400000|2022-08-14 23:40:00|13867.7|13860.7|13865.4|13858.4|13868.7|13861.7|13865.1|13858.1|0
1660520700000|2022-08-14 23:45:00|13865.8|13858.8|13862.3|13855.3|13865.8|13858.8|13862.2|13855.2|0
1660521000000|2022-08-14 23:50:00|13861.5|13854.5|13861|13854|13863.2|13856.2|13859.5|13852.5|0
1660521300000|2022-08-14 23:55:00|13860.6|13853.6|13853.7|13846.7|13861.8|13854.8|13853|13846|0
1660521600000|2022-08-15 00:00:00|13854.4|13847.4|13858.7|13851.7|13859.8|13852.8|13854.4|13847.4|0
1660521900000|2022-08-15 00:05:00|13859.1|13852.1|13859.2|13852.2|13861.4|13854.4|13858|13851|0
1660522200000|2022-08-15 00:10:00|13858.8|13851.8|13862.8|13855.8|13864.3|13857.3|13857.3|13850.3|0
1660522500000|2022-08-15 00:15:00|13862.4|13855.4|13872.2|13867.2|13872.7|13867.7|13852.7|13847.7|63
1660522800000|2022-08-15 00:20:00|13871.7|13866.7|13863.2|13858.2|13871.7|13866.7|13860.2|13855.2|18
1660523100000|2022-08-15 00:25:00|13862.7|13857.7|13858.2|13853.2|13862.7|13857.7|13858.2|13853.2|10
1660523400000|2022-08-15 00:30:00|13857.7|13852.7|13859.2|13854.2|13861.7|13856.7|13856.7|13851.7|15
1660523700000|2022-08-15 00:35:00|13861.7|13856.7|13859.2|13854.2|13861.7|13856.7|13859.2|13854.2|3
1660524000000|2022-08-15 00:40:00|13858.7|13853.7|13858.7|13853.7|13858.7|13853.7|13854.7|13849.7|10
1660524300000|2022-08-15 00:45:00|13858.2|13853.2|13859.2|13854.2|13859.2|13854.2|13856.2|13851.2|2
1660524600000|2022-08-15 00:50:00|13858.7|13853.7|13858.7|13853.7|13859.7|13854.7|13858.2|13853.2|0
1660524900000|2022-08-15 00:55:00|13859.2|13854.2|13857.7|13852.7|13861.2|13856.2|13857.7|13852.7|0
1660525200000|2022-08-15 01:00:00|13857.2|13852.2|13853.2|13848.2|13858.2|13853.2|13852.2|13847.2|17
1660525500000|2022-08-15 01:05:00|13854.2|13849.2|13851.2|13846.2|13854.7|13849.7|13851.2|13846.2|8
1660525800000|2022-08-15 01:10:00|13851.7|13846.7|13850.7|13845.7|13851.7|13846.7|13849.7|13844.7|10
1660526100000|2022-08-15 01:15:00|13850.2|13845.2|13851.7|13846.7|13851.7|13846.7|13849.7|13844.7|5
1660526400000|2022-08-15 01:20:00|13851.2|13846.2|13857.2|13852.2|13858.2|13853.2|13847.7|13842.7|31
1660526700000|2022-08-15 01:25:00|13857.7|13852.7|13860.2|13855.2|13860.7|13855.7|13855.2|13850.2|4
1660527000000|2022-08-15 01:30:00|13859.7|13854.7|13862.2|13857.2|13866.2|13861.2|13859.7|13854.7|11
1660527300000|2022-08-15 01:35:00|13862.7|13857.7|13866.7|13861.7|13870.2|13865.2|13862.7|13857.7|2
1660527600000|2022-08-15 01:40:00|13867.2|13862.2|13866.7|13861.7|13868.7|13863.7|13865.7|13860.7|3
1660527900000|2022-08-15 01:45:00|13867.2|13862.2|13875.2|13870.2|13878.2|13873.2|13866.7|13861.7|40
1660528200000|2022-08-15 01:50:00|13875.7|13870.7|13873.7|13868.7|13876.2|13871.2|13873.7|13868.7|1
1660528500000|2022-08-15 01:55:00|13873.2|13868.2|13874.2|13869.2|13875.2|13870.2|13867.7|13862.7|4
1660528800000|2022-08-15 02:00:00|13874.7|13869.7|13870.7|13865.7|13875.7|13870.7|13870.7|13865.7|11
1660529100000|2022-08-15 02:05:00|13868.7|13863.7|13867.2|13862.2|13868.7|13863.7|13864.7|13859.7|11
1660529400000|2022-08-15 02:10:00|13866.7|13861.7|13856.7|13851.7|13866.7|13861.7|13855.2|13850.2|48
1660529700000|2022-08-15 02:15:00|13856.2|13851.2|13851.7|13846.7|13859.2|13854.2|13851.7|13846.7|21
1660530000000|2022-08-15 02:20:00|13851.2|13846.2|13853.2|13848.2|13854.7|13849.7|13848.7|13843.7|27
1660530300000|2022-08-15 02:25:00|13853.7|13848.7|13853.7|13848.7|13854.7|13849.7|13853.2|13848.2|2
1660530600000|2022-08-15 02:30:00|13854.2|13849.2|13854.2|13849.2|13854.7|13849.7|13850.7|13845.7|1
1660530900000|2022-08-15 02:35:00|13853.7|13848.7|13853.7|13848.7|13855.2|13850.2|13851.2|13846.2|5
1660531200000|2022-08-15 02:40:00|13853.2|13848.2|13854.2|13849.2|13854.7|13849.7|13853.2|13848.2|0
1660531500000|2022-08-15 02:45:00|13853.7|13848.7|13852.2|13847.2|13854.2|13849.2|13850.7|13845.7|8
1660531800000|2022-08-15 02:50:00|13851.7|13846.7|13852.2|13847.2|13852.7|13847.7|13849.7|13844.7|2
1660532100000|2022-08-15 02:55:00|13852.7|13847.7|13851.7|13846.7|13853.2|13848.2|13850.7|13845.7|2
1660532400000|2022-08-15 03:00:00|13851.2|13846.2|13850.2|13845.2|13852.2|13847.2|13847.7|13842.7|11
1660532700000|2022-08-15 03:05:00|13849.7|13844.7|13852.7|13847.7|13852.7|13847.7|13848.2|13843.2|7
1660533000000|2022-08-15 03:10:00|13852.2|13847.2|13861.7|13856.7|13864.7|13859.7|13852.2|13847.2|31
1660533300000|2022-08-15 03:15:00|13862.2|13857.2|13861.7|13856.7|13862.2|13857.2|13860.2|13855.2|2
1660533600000|2022-08-15 03:20:00|13860.2|13855.2|13856.7|13851.7|13860.7|13855.7|13855.7|13850.7|7
1660533900000|2022-08-15 03:25:00|13858.2|13853.2|13858.2|13853.2|13859.2|13854.2|13856.2|13851.2|3
1660534200000|2022-08-15 03:30:00|13858.7|13853.7|13858.2|13853.2|13861.2|13856.2|13858.2|13853.2|0
1660534500000|2022-08-15 03:35:00|13858.7|13853.7|13856.2|13851.2|13858.7|13853.7|13855.2|13850.2|0
1660534800000|2022-08-15 03:40:00|13855.7|13850.7|13858.2|13853.2|13859.7|13854.7|13855.7|13850.7|2
1660535100000|2022-08-15 03:45:00|13858.7|13853.7|13857.2|13852.2|13859.2|13854.2|13856.7|13851.7|1
1660535400000|2022-08-15 03:50:00|13856.7|13851.7|13857.7|13852.7|13859.2|13854.2|13855.2|13850.2|2
1660535700000|2022-08-15 03:55:00|13857.2|13852.2|13858.7|13853.7|13859.2|13854.2|13856.2|13851.2|6
1660536000000|2022-08-15 04:00:00|13859.2|13854.2|13859.2|13854.2|13862.2|13857.2|13859.2|13854.2|5
1660536300000|2022-08-15 04:05:00|13859.7|13854.7|13858.2|13853.2|13860.2|13855.2|13857.7|13852.7|0
1660536600000|2022-08-15 04:10:00|13858.7|13853.7|13858.7|13853.7|13858.7|13853.7|13857.2|13852.2|1
1660536900000|2022-08-15 04:15:00|13861.2|13856.2|13860.7|13855.7|13861.2|13856.2|13860.2|13855.2|2
1660537200000|2022-08-15 04:20:00|13861.2|13856.2|13860.7|13855.7|13861.2|13856.2|13860.7|13855.7|0
1660537500000|2022-08-15 04:25:00|13861.2|13856.2|13859.2|13854.2|13861.7|13856.7|13858.2|13853.2|3
1660537800000|2022-08-15 04:30:00|13859.7|13854.7|13859.2|13854.2|13860.7|13855.7|13857.7|13852.7|2
1660538100000|2022-08-15 04:35:00|13860.2|13855.2|13859.2|13854.2|13860.7|13855.7|13858.7|13853.7|0
1660538400000|2022-08-15 04:40:00|13859.7|13854.7|13858.7|13853.7|13861.2|13856.2|13858.7|13853.7|1
1660538700000|2022-08-15 04:45:00|13858.2|13853.2|13856.2|13851.2|13860.7|13855.7|13856.2|13851.2|9
1660539000000|2022-08-15 04:50:00|13855.7|13850.7|13854.7|13849.7|13855.7|13850.7|13854.7|13849.7|2
1660539300000|2022-08-15 04:55:00|13856.7|13851.7|13854.7|13849.7|13857.2|13852.2|13853.2|13848.2|9
1660539600000|2022-08-15 05:00:00|13855.2|13850.2|13857.2|13852.2|13857.2|13852.2|13853.7|13848.7|7
1660539900000|2022-08-15 05:05:00|13856.7|13851.7|13854.2|13849.2|13859.7|13854.7|13853.7|13848.7|7
1660540200000|2022-08-15 05:10:00|13854.7|13849.7|13855.2|13850.2|13856.2|13851.2|13853.2|13848.2|2
1660540500000|2022-08-15 05:15:00|13854.7|13849.7|13855.7|13850.7|13856.2|13851.2|13854.2|13849.2|1
1660540800000|2022-08-15 05:20:00|13855.2|13850.2|13855.7|13850.7|13857.2|13852.2|13854.2|13849.2|7
1660541100000|2022-08-15 05:25:00|13855.2|13850.2|13853.7|13848.7|13855.2|13850.2|13853.7|13848.7|1
1660541400000|2022-08-15 05:30:00|13853.2|13848.2|13844.7|13839.7|13853.2|13848.2|13844.2|13839.2|37
1660541700000|2022-08-15 05:35:00|13845.2|13840.2|13850.2|13845.2|13851.2|13846.2|13844.7|13839.7|25
1660542000000|2022-08-15 05:40:00|13850.7|13845.7|13849.7|13844.7|13852.7|13847.7|13849.7|13844.7|5
1660542300000|2022-08-15 05:45:00|13848.7|13843.7|13846.2|13841.2|13849.2|13844.2|13843.7|13838.7|25
1660542600000|2022-08-15 05:50:00|13846.7|13841.7|13847.2|13842.2|13852.2|13847.2|13845.2|13840.2|14
1660542900000|2022-08-15 05:55:00|13846.7|13841.7|13850.7|13845.7|13851.2|13846.2|13846.2|13841.2|13
1660543200000|2022-08-15 06:00:00|13849.6|13846.8|13867.6|13864.8|13868.1|13865.3|13849.6|13846.8|241
1660543500000|2022-08-15 06:05:00|13867.1|13864.3|13864.6|13861.8|13868.6|13865.8|13863.1|13860.3|124
1660543800000|2022-08-15 06:10:00|13864.1|13861.3|13867.6|13864.8|13873.1|13870.3|13863.6|13860.8|64
1660544100000|2022-08-15 06:15:00|13866.6|13863.8|13870.6|13867.8|13873.1|13870.3|13866.6|13863.8|53
1660544400000|2022-08-15 06:20:00|13870.1|13867.3|13868.6|13865.8|13870.1|13867.3|13863.6|13860.8|56
1660544700000|2022-08-15 06:25:00|13868.1|13865.3|13864.6|13861.8|13871.6|13868.8|13864.1|13861.3|59
1660545000000|2022-08-15 06:30:00|13864.1|13861.3|13867.1|13864.3|13867.6|13864.8|13862.6|13859.8|45
1660545300000|2022-08-15 06:35:00|13866.1|13863.3|13863.6|13860.8|13866.6|13863.8|13863.6|13860.8|31
1660545600000|2022-08-15 06:40:00|13863.1|13860.3|13865.6|13862.8|13867.6|13864.8|13860.1|13857.3|66
1660545900000|2022-08-15 06:45:00|13866.1|13863.3|13862.6|13859.8|13869.6|13866.8|13862.1|13859.3|46
1660546200000|2022-08-15 06:50:00|13862.1|13859.3|13863.6|13860.8|13865.1|13862.3|13860.1|13857.3|98
1660546500000|2022-08-15 06:55:00|13862.1|13859.3|13857.6|13854.8|13865.6|13862.8|13857.6|13854.8|224
1660546800000|2022-08-15 07:00:00|13856.9|13855.5|13857.9|13856.5|13859.4|13858|13842.4|13841|1149
1660547100000|2022-08-15 07:05:00|13858.4|13857|13830.9|13829.5|13862.9|13861.5|13830.4|13829|807
1660547400000|2022-08-15 07:10:00|13830.4|13829|13822.9|13821.5|13830.9|13829.5|13817.9|13816.5|596
1660547700000|2022-08-15 07:15:00|13822.4|13821|13808.9|13807.5|13822.9|13821.5|13805.4|13804|746
1660548000000|2022-08-15 07:20:00|13808.4|13807|13800.9|13799.5|13808.4|13807|13793.4|13792|593
1660548300000|2022-08-15 07:25:00|13800.4|13799|13802.4|13801|13806.9|13805.5|13787.4|13786|644
1660548600000|2022-08-15 07:30:00|13801.9|13800.5|13803.9|13802.5|13808.4|13807|13798.9|13797.5|352
1660548900000|2022-08-15 07:35:00|13803.4|13802|13776.9|13775.5|13803.4|13802|13776.9|13775.5|481
1660549200000|2022-08-15 07:40:00|13776.5|13775.1|13785.5|13784.1|13788.5|13787.1|13772|13770.6|454
1660549500000|2022-08-15 07:45:00|13786|13784.6|13782.5|13781.1|13790|13788.6|13780|13778.6|350
1660549800000|2022-08-15 07:50:00|13782|13780.6|13781.5|13780.1|13786|13784.6|13770.5|13769.1|369
1660550100000|2022-08-15 07:55:00|13781|13779.6|13775|13773.6|13781|13779.6|13771.5|13770.1|247
1660550400000|2022-08-15 08:00:00|13775.5|13774.1|13781.5|13780.1|13784|13782.6|13773.5|13772.1|369
1660550700000|2022-08-15 08:05:00|13781|13779.6|13794|13792.6|13797.5|13796.1|13781|13779.6|621
1660551000000|2022-08-15 08:10:00|13794.5|13793.1|13797.5|13796.1|13799.5|13798.1|13794|13792.6|192
1660551300000|2022-08-15 08:15:00|13798|13796.6|13794|13792.6|13799|13797.6|13787|13785.6|272
1660551600000|2022-08-15 08:20:00|13793.5|13792.1|13795|13793.6|13802.5|13801.1|13790.5|13789.1|181
1660551900000|2022-08-15 08:25:00|13794.5|13793.1|13809.5|13808.1|13809.5|13808.1|13794|13792.6|286
1660552200000|2022-08-15 08:30:00|13810|13808.6|13813.5|13812.1|13817|13815.6|13807|13805.6|322
1660552500000|2022-08-15 08:35:00|13814|13812.6|13816.5|13815.1|13817|13815.6|13807|13805.6|262
1660552800000|2022-08-15 08:40:00|13817|13815.6|13815.5|13814.1|13825|13823.6|13815|13813.6|238
1660553100000|2022-08-15 08:45:00|13816|13814.6|13815|13813.6|13818.5|13817.1|13813|13811.6|266
1660553400000|2022-08-15 08:50:00|13814.5|13813.1|13810.5|13809.1|13816.5|13815.1|13807|13805.6|219
1660553700000|2022-08-15 08:55:00|13810|13808.6|13795.5|13794.1|13811|13809.6|13794|13792.6|283
1660554000000|2022-08-15 09:00:00|13796|13794.6|13798|13796.6|13802|13800.6|13794.5|13793.1|165
1660554300000|2022-08-15 09:05:00|13797|13795.6|13801.5|13800.1|13803.5|13802.1|13796|13794.6|190
1660554600000|2022-08-15 09:10:00|13801|13799.6|13806.5|13805.1|13807|13805.6|13799.5|13798.1|137
1660554900000|2022-08-15 09:15:00|13807|13805.6|13804|13802.6|13810.5|13809.1|13800.5|13799.1|229
1660555200000|2022-08-15 09:20:00|13804.5|13803.1|13799|13797.6|13805|13803.6|13794|13792.6|302
1660555500000|2022-08-15 09:25:00|13799.5|13798.1|13803|13801.6|13805|13803.6|13795|13793.6|182
1660555800000|2022-08-15 09:30:00|13802.5|13801.1|13798|13796.6|13804.5|13803.1|13797|13795.6|175
1660556100000|2022-08-15 09:35:00|13797.5|13796.1|13795|13793.6|13798.5|13797.1|13793|13791.6|183
1660556400000|2022-08-15 09:40:00|13794.5|13793.1|13802|13800.6|13806|13804.6|13794.5|13793.1|313
1660556700000|2022-08-15 09:45:00|13803|13801.6|13807|13805.6|13811|13809.6|13801|13799.6|216
1660557000000|2022-08-15 09:50:00|13807.5|13806.1|13814|13812.6|13820|13818.6|13807|13805.6|321
1660557300000|2022-08-15 09:55:00|13813.5|13812.1|13808|13806.6|13815|13813.6|13806.5|13805.1|146
1660557600000|2022-08-15 10:00:00|13808.5|13807.1|13806|13804.6|13811|13809.6|13802|13800.6|244
1660557900000|2022-08-15 10:05:00|13805.5|13804.1|13796|13794.6|13806|13804.6|13795.5|13794.1|167
1660558200000|2022-08-15 10:10:00|13795.5|13794.1|13793|13791.6|13800|13798.6|13786.5|13785.1|220
1660558500000|2022-08-15 10:15:00|13793.5|13792.1|13800.5|13799.1|13801.5|13800.1|13790.5|13789.1|285
1660558800000|2022-08-15 10:20:00|13800|13798.6|13789.5|13788.1|13800.5|13799.1|13786|13784.6|218
1660559100000|2022-08-15 10:25:00|13790|13788.6|13787|13785.6|13796.5|13795.1|13787|13785.6|253
1660559400000|2022-08-15 10:30:00|13787.5|13786.1|13793|13791.6|13794.5|13793.1|13786.5|13785.1|147
1660559700000|2022-08-15 10:35:00|13792.5|13791.1|13798|13796.6|13799|13797.6|13791|13789.6|136
1660560000000|2022-08-15 10:40:00|13797.5|13796.1|13801|13799.6|13802|13800.6|13795|13793.6|244
1660560300000|2022-08-15 10:45:00|13801.5|13800.1|13808.5|13807.1|13810|13808.6|13799|13797.6|373
1660560600000|2022-08-15 10:50:00|13808|13806.6|13806|13804.6|13809|13807.6|13802.5|13801.1|86
1660560900000|2022-08-15 10:55:00|13806.5|13805.1|13804|13802.6|13810|13808.6|13803.5|13802.1|206
1660561200000|2022-08-15 11:00:00|13804.5|13803.1|13802|13800.6|13806|13804.6|13800|13798.6|142
1660561500000|2022-08-15 11:05:00|13801.5|13800.1|13804|13802.6|13807|13805.6|13799|13797.6|204
1660561800000|2022-08-15 11:10:00|13803.5|13802.1|13797|13795.6|13804|13802.6|13795.5|13794.1|105
1660562100000|2022-08-15 11:15:00|13797.5|13796.1|13795|13793.6|13799|13797.6|13795|13793.6|97
1660562400000|2022-08-15 11:20:00|13794.5|13793.1|13785.5|13784.1|13796.5|13795.1|13785.5|13784.1|112
1660562700000|2022-08-15 11:25:00|13786|13784.6|13790|13788.6|13790|13788.6|13784|13782.6|164
1660563000000|2022-08-15 11:30:00|13789.5|13788.1|13782|13780.6|13790.5|13789.1|13781|13779.6|222
1660563300000|2022-08-15 11:35:00|13781.5|13780.1|13782|13780.6|13783.5|13782.1|13778.5|13777.1|210
1660563600000|2022-08-15 11:40:00|13782.5|13781.1|13775|13773.6|13784.5|13783.1|13769.5|13768.1|387
1660563900000|2022-08-15 11:45:00|13774.5|13773.1|13760.5|13759.1|13775.5|13774.1|13757.5|13756.1|411
1660564200000|2022-08-15 11:50:00|13760|13758.6|13751.5|13750.1|13763.5|13762.1|13749.5|13748.1|402
1660564500000|2022-08-15 11:55:00|13752|13750.6|13762.5|13761.1|13765.5|13764.1|13750.5|13749.1|307
1660564800000|2022-08-15 12:00:00|13761.5|13760.1|13752.5|13751.1|13761.5|13760.1|13748.5|13747.1|301
1660565100000|2022-08-15 12:05:00|13753|13751.6|13756.5|13755.1|13758.5|13757.1|13753|13751.6|221
1660565400000|2022-08-15 12:10:00|13757|13755.6|13765.5|13764.1|13765.5|13764.1|13753.5|13752.1|309
1660565700000|2022-08-15 12:15:00|13766|13764.6|13777.5|13776.1|13777.5|13776.1|13763.5|13762.1|310
1660566000000|2022-08-15 12:20:00|13776.5|13775.1|13778.5|13777.1|13786.5|13785.1|13774.5|13773.1|491
1660566300000|2022-08-15 12:25:00|13778|13776.6|13785.5|13784.1|13790.5|13789.1|13776.5|13775.1|329
1660566600000|2022-08-15 12:30:00|13786|13784.6|13772.5|13771.1|13788|13786.6|13771.5|13770.1|539
1660566900000|2022-08-15 12:35:00|13773|13771.6|13745|13743.6|13773.5|13772.1|13742.5|13741.1|637
1660567200000|2022-08-15 12:40:00|13744.5|13743.1|13741|13739.6|13751.5|13750.1|13736.5|13735.1|246
1660567500000|2022-08-15 12:45:00|13741.5|13740.1|13743|13741.6|13751|13749.6|13740.5|13739.1|420
1660567800000|2022-08-15 12:50:00|13743.5|13742.1|13746.5|13745.1|13750.5|13749.1|13740|13738.6|213
1660568100000|2022-08-15 12:55:00|13746|13744.6|13745.5|13744.1|13748.5|13747.1|13736.5|13735.1|217
1660568400000|2022-08-15 13:00:00|13745|13743.6|13760.5|13759.1|13761|13759.6|13744.5|13743.1|318
1660568700000|2022-08-15 13:05:00|13761|13759.6|13765.5|13764.1|13767.5|13766.1|13760|13758.6|309
1660569000000|2022-08-15 13:10:00|13765|13763.6|13758.5|13757.1|13765.5|13764.1|13754.5|13753.1|269
1660569300000|2022-08-15 13:15:00|13758|13756.6|13760|13758.6|13766|13764.6|13755.5|13754.1|294
1660569600000|2022-08-15 13:20:00|13759.5|13758.1|13763.5|13762.1|13766.5|13765.1|13758.5|13757.1|159
1660569900000|2022-08-15 13:25:00|13764|13762.6|13769|13767.6|13769|13767.6|13763|13761.6|213
1660570200000|2022-08-15 13:30:00|13769.5|13768.1|13775.5|13774.1|13777.5|13776.1|13765.5|13764.1|526
1660570500000|2022-08-15 13:35:00|13776.5|13775.1|13785.5|13784.1|13788.5|13787.1|13774|13772.6|483
1660570800000|2022-08-15 13:40:00|13785|13783.6|13774|13772.6|13787.5|13786.1|13769|13767.6|456
1660571100000|2022-08-15 13:45:00|13773.5|13772.1|13793.5|13792.1|13799.5|13798.1|13773.5|13772.1|696
1660571400000|2022-08-15 13:50:00|13793|13791.6|13812|13810.6|13814|13812.6|13793|13791.6|535
1660571700000|2022-08-15 13:55:00|13812.5|13811.1|13813|13811.6|13819|13817.6|13807.5|13806.1|479
1660572000000|2022-08-15 14:00:00|13812.5|13811.1|13809.5|13808.1|13814|13812.6|13799|13797.6|475
1660572300000|2022-08-15 14:05:00|13809|13807.6|13803|13801.6|13809.5|13808.1|13796|13794.6|573
1660572600000|2022-08-15 14:10:00|13803.5|13802.1|13790.5|13789.1|13805.5|13804.1|13789.5|13788.1|229
1660572900000|2022-08-15 14:15:00|13791.5|13790.1|13784.5|13783.1|13792.5|13791.1|13783.5|13782.1|278
1660573200000|2022-08-15 14:20:00|13784|13782.6|13778|13776.6|13784|13782.6|13774|13772.6|271
1660573500000|2022-08-15 14:25:00|13777.5|13776.1|13780.5|13779.1|13782.5|13781.1|13773|13771.6|200
1660573800000|2022-08-15 14:30:00|13781|13779.6|13807|13805.6|13807|13805.6|13779|13777.6|729
1660574100000|2022-08-15 14:35:00|13807.5|13806.1|13801|13799.6|13809.5|13808.1|13799.5|13798.1|343
1660574400000|2022-08-15 14:40:00|13800.5|13799.1|13807|13805.6|13820.5|13819.1|13800.5|13799.1|415
1660574700000|2022-08-15 14:45:00|13806.5|13805.1|13796.5|13795.1|13810|13808.6|13794.5|13793.1|450
1660575000000|2022-08-15 14:50:00|13796|13794.6|13793.5|13792.1|13800|13798.6|13790.5|13789.1|282
1660575300000|2022-08-15 14:55:00|13793|13791.6|13794|13792.6|13798|13796.6|13787.5|13786.1|225
1660575600000|2022-08-15 15:00:00|13795.5|13794.1|13808|13806.6|13809.5|13808.1|13791|13789.6|399
1660575900000|2022-08-15 15:05:00|13808.5|13807.1|13807.5|13806.1|13814|13812.6|13805.5|13804.1|338
1660576200000|2022-08-15 15:10:00|13808|13806.6|13799|13797.6|13808|13806.6|13796|13794.6|260
1660576500000|2022-08-15 15:15:00|13798.5|13797.1|13799.5|13798.1|13802.5|13801.1|13794|13792.6|325
1660576800000|2022-08-15 15:20:00|13800|13798.6|13807.5|13806.1|13811.5|13810.1|13797.5|13796.1|383
1660577100000|2022-08-15 15:25:00|13808|13806.6|13814|13812.6|13815|13813.6|13806.5|13805.1|677
1660577400000|2022-08-15 15:30:00|13814.7|13811.9|13818.2|13815.4|13818.7|13815.9|13808.2|13805.4|764
1660577700000|2022-08-15 15:35:00|13817.2|13814.4|13824.2|13821.4|13824.2|13821.4|13813.7|13810.9|530
1660578000000|2022-08-15 15:40:00|13824.7|13821.9|13840.2|13837.4|13841.2|13838.4|13822.7|13819.9|436
1660578300000|2022-08-15 15:45:00|13839.7|13836.9|13853.7|13850.9|13854.2|13851.4|13839.7|13836.9|384
1660578600000|2022-08-15 15:50:00|13853.2|13850.4|13849.2|13846.4|13856.2|13853.4|13848.7|13845.9|271
1660578900000|2022-08-15 15:55:00|13848.2|13845.4|13844.7|13841.9|13851.2|13848.4|13844.7|13841.9|190
1660579200000|2022-08-15 16:00:00|13845.2|13842.4|13848.2|13845.4|13848.2|13845.4|13838.2|13835.4|271
1660579500000|2022-08-15 16:05:00|13847.7|13844.9|13845.2|13842.4|13848.2|13845.4|13843.2|13840.4|88
1660579800000|2022-08-15 16:10:00|13845.7|13842.9|13850.2|13847.4|13855.2|13852.4|13845.7|13842.9|106
1660580100000|2022-08-15 16:15:00|13850.7|13847.9|13848.9|13846.1|13855.4|13852.6|13848.4|13845.6|88
1660580400000|2022-08-15 16:20:00|13849.4|13846.6|13850.4|13847.6|13851.4|13848.6|13847.4|13844.6|89
1660580700000|2022-08-15 16:25:00|13849.9|13847.1|13851.4|13848.6|13852.4|13849.6|13847.4|13844.6|48
1660581000000|2022-08-15 16:30:00|13850.9|13848.1|13856.4|13853.6|13856.9|13854.1|13850.4|13847.6|75
1660581300000|2022-08-15 16:35:00|13856.9|13854.1|13851.9|13849.1|13857.4|13854.6|13851.4|13848.6|64
1660581600000|2022-08-15 16:40:00|13852.4|13849.6|13850.9|13848.1|13852.4|13849.6|13848.4|13845.6|82
1660581900000|2022-08-15 16:45:00|13851.4|13848.6|13851.4|13848.6|13853.4|13850.6|13849.4|13846.6|134
1660582200000|2022-08-15 16:50:00|13850.9|13848.1|13858.4|13855.6|13858.4|13855.6|13850.4|13847.6|114
1660582500000|2022-08-15 16:55:00|13857.9|13855.1|13863.4|13860.6|13865.9|13863.1|13857.4|13854.6|215
1660582800000|2022-08-15 17:00:00|13864.4|13861.6|13855.4|13852.6|13864.4|13861.6|13855.4|13852.6|114
1660583100000|2022-08-15 17:05:00|13855.9|13853.1|13863.9|13861.1|13864.4|13861.6|13855.4|13852.6|134
1660583400000|2022-08-15 17:10:00|13864.4|13861.6|13856.4|13853.6|13864.4|13861.6|13854.4|13851.6|162
1660583700000|2022-08-15 17:15:00|13855.9|13853.1|13852.4|13849.6|13859.4|13856.6|13852.4|13849.6|100
1660584000000|2022-08-15 17:20:00|13851.4|13848.6|13853.4|13850.6|13853.9|13851.1|13848.4|13845.6|136
1660584300000|2022-08-15 17:25:00|13852.9|13850.1|13854.4|13851.6|13856.9|13854.1|13851.4|13848.6|55
1660584600000|2022-08-15 17:30:00|13854.9|13852.1|13847.4|13844.6|13856.9|13854.1|13846.4|13843.6|133
1660584900000|2022-08-15 17:35:00|13846.4|13843.6|13843.4|13840.6|13849.4|13846.6|13843.4|13840.6|167
1660585200000|2022-08-15 17:40:00|13843.9|13841.1|13846.4|13843.6|13847.9|13845.1|13843.4|13840.6|88
1660585500000|2022-08-15 17:45:00|13845.9|13843.1|13851.4|13848.6|13852.4|13849.6|13844.9|13842.1|58
1660585800000|2022-08-15 17:50:00|13851.9|13849.1|13851.4|13848.6|13853.4|13850.6|13849.4|13846.6|64
1660586100000|2022-08-15 17:55:00|13851.9|13849.1|13851.4|13848.6|13853.4|13850.6|13850.4|13847.6|54
1660586400000|2022-08-15 18:00:00|13851.9|13849.1|13847.9|13845.1|13852.4|13849.6|13847.4|13844.6|77
1660586700000|2022-08-15 18:05:00|13847.4|13844.6|13842.4|13839.6|13848.9|13846.1|13840.4|13837.6|106
1660587000000|2022-08-15 18:10:00|13841.9|13839.1|13843.9|13841.1|13845.4|13842.6|13840.9|13838.1|57
1660587300000|2022-08-15 18:15:00|13843.4|13840.6|13849.4|13846.6|13849.4|13846.6|13843.4|13840.6|45
1660587600000|2022-08-15 18:20:00|13849.9|13847.1|13847.9|13845.1|13851.4|13848.6|13846.4|13843.6|60
1660587900000|2022-08-15 18:25:00|13848.4|13845.6|13850.9|13848.1|13851.4|13848.6|13845.4|13842.6|48
1660588200000|2022-08-15 18:30:00|13851.4|13848.6|13850.9|13848.1|13855.9|13853.1|13848.4|13845.6|146
1660588500000|2022-08-15 18:35:00|13850.4|13847.6|13856.4|13853.6|13856.4|13853.6|13850.4|13847.6|24
1660588800000|2022-08-15 18:40:00|13855.9|13853.1|13850.4|13847.6|13856.4|13853.6|13850.4|13847.6|58
1660589100000|2022-08-15 18:45:00|13850.9|13848.1|13853.9|13851.1|13854.4|13851.6|13848.9|13846.1|40
1660589400000|2022-08-15 18:50:00|13853.4|13850.6|13859.4|13856.6|13859.4|13856.6|13853.4|13850.6|66
1660589700000|2022-08-15 18:55:00|13858.9|13856.1|13860.4|13857.6|13861.4|13858.6|13858.4|13855.6|50
1660590000000|2022-08-15 19:00:00|13860.9|13858.1|13860.4|13857.6|13863.4|13860.6|13859.4|13856.6|62
1660590300000|2022-08-15 19:05:00|13860.9|13858.1|13858.9|13856.1|13863.4|13860.6|13857.4|13854.6|63
1660590600000|2022-08-15 19:10:00|13858.4|13855.6|13861.4|13858.6|13864.4|13861.6|13857.4|13854.6|86
1660590900000|2022-08-15 19:15:00|13861.9|13859.1|13868.9|13866.1|13870.4|13867.6|13861.4|13858.6|94
1660591200000|2022-08-15 19:20:00|13869.4|13866.6|13872.4|13869.6|13872.9|13870.1|13868.4|13865.6|88
1660591500000|2022-08-15 19:25:00|13871.4|13868.6|13868.4|13865.6|13872.4|13869.6|13864.4|13861.6|158
1660591800000|2022-08-15 19:30:00|13867.9|13865.1|13869.4|13866.6|13870.4|13867.6|13863.4|13860.6|107
1660592100000|2022-08-15 19:35:00|13868.9|13866.1|13869.4|13866.6|13870.4|13867.6|13866.4|13863.6|57
1660592400000|2022-08-15 19:40:00|13868.9|13866.1|13863.4|13860.6|13869.4|13866.6|13860.9|13858.1|200
1660592700000|2022-08-15 19:45:00|13862.9|13860.1|13864.4|13861.6|13866.9|13864.1|13860.4|13857.6|104
1660593000000|2022-08-15 19:50:00|13864.9|13862.1|13859.9|13857.1|13866.9|13864.1|13855.4|13852.6|286
1660593300000|2022-08-15 19:55:00|13859.4|13856.6|13861.4|13858.6|13865.9|13863.1|13858.4|13855.6|266
1660593600000|2022-08-15 20:00:00|13860.9|13858.1|13859.2|13852.2|13865|13858.1|13857.8|13850.8|10
1660593900000|2022-08-15 20:05:00|13858.5|13851.5|13856.9|13849.9|13860.7|13853.7|13856.1|13849.1|0
1660594200000|2022-08-15 20:10:00|13856.2|13849.2|13855|13848|13857.2|13850.2|13850.6|13843.6|0
1660594500000|2022-08-15 20:15:00|13855.3|13848.3|13856.9|13849.9|13858.7|13851.7|13854.3|13847.3|0
1660594800000|2022-08-15 20:20:00|13857.6|13850.6|13854.9|13847.9|13858.6|13851.6|13854.2|13847.2|0
1660595100000|2022-08-15 20:25:00|13854.2|13847.2|13855.9|13848.9|13856.7|13849.7|13851.3|13844.3|0
1660595400000|2022-08-15 20:30:00|13856|13849|13858|13851|13858.8|13851.8|13856|13849|0
1660595700000|2022-08-15 20:35:00|13858.7|13851.7|13858.6|13851.6|13859|13852|13857.1|13850.1|0
1660596000000|2022-08-15 20:40:00|13857.9|13850.9|13858.7|13851.7|13859.4|13852.4|13856.4|13849.4|0
1660596300000|2022-08-15 20:45:00|13859.4|13852.4|13855.8|13848.8|13859.4|13852.4|13855.8|13848.8|0
1660596600000|2022-08-15 20:50:00|13856.5|13849.5|13851.2|13844.2|13856.5|13849.5|13851.2|13844.2|0
1660596900000|2022-08-15 20:55:00|13851.9|13844.9|13853.5|13846.5|13855.5|13848.5|13851.2|13844.2|0
1660597200000|2022-08-15 21:00:00|13854.8|13847.8|13854.6|13847.6|13855|13848|13853.5|13846.5|0
1660597500000|2022-08-15 21:05:00|13855.4|13848.4|13855.1|13848.1|13856|13849|13854.6|13847.6|0
1660597800000|2022-08-15 21:10:00|13854.6|13847.6|13854.7|13847.7|13855.1|13848.1|13854.3|13847.3|0
1660598100000|2022-08-15 21:15:00|13854.6|13847.6|13854.7|13847.7|13854.7|13847.7|13854.4|13847.4|0
1660598400000|2022-08-15 21:20:00|13854.5|13847.5|13854.8|13847.8|13855|13848|13854.5|13847.5|0
1660598700000|2022-08-15 21:25:00|13854.9|13847.9|13855.3|13848.3|13855.3|13848.3|13854.8|13847.8|0
1660599000000|2022-08-15 21:30:00|13855.2|13848.2|13855.3|13848.3|13855.3|13848.3|13853.7|13846.7|0
1660599300000|2022-08-15 21:35:00|13855.5|13848.5|13855.5|13848.5|13855.5|13848.5|13855.5|13848.5|0
1660599600000|2022-08-15 21:40:00|13855.9|13848.9|13856.4|13849.4|13856.4|13849.4|13855.9|13848.9|0
1660599900000|2022-08-15 21:45:00|13856.1|13849.1|13856.3|13849.3|13856.4|13849.4|13856.1|13849.1|0
1660600200000|2022-08-15 21:50:00|13856.4|13849.4|13855.8|13848.8|13856.4|13849.4|13855.7|13848.7|0
1660600500000|2022-08-15 21:55:00|13855.9|13848.9|13855.9|13848.9|13856.2|13849.2|13855.3|13848.3|0
1660600800000|2022-08-15 22:00:00|13855.7|13848.7|13852.5|13845.5|13856.6|13849.6|13849|13842|0
1660601100000|2022-08-15 22:05:00|13852.4|13845.4|13849.5|13842.5|13852.4|13845.4|13849.5|13842.5|0
1660601400000|2022-08-15 22:10:00|13850.2|13843.2|13852.3|13845.3|13852.3|13845.3|13849.5|13842.5|0
1660601700000|2022-08-15 22:15:00|13853|13846|13852.2|13845.2|13853.7|13846.7|13850.8|13843.8|0
1660602000000|2022-08-15 22:20:00|13851.5|13844.5|13851.6|13844.6|13852.3|13845.3|13850.8|13843.8|0
1660602300000|2022-08-15 22:25:00|13851.2|13844.2|13851.7|13844.7|13852.4|13845.4|13850.1|13843.1|0
1660602600000|2022-08-15 22:30:00|13852|13845|13852.9|13845.9|13853.8|13846.8|13852|13845|0
1660602900000|2022-08-15 22:35:00|13853.7|13846.7|13853|13846|13853.8|13846.8|13852.9|13845.9|0
1660603200000|2022-08-15 22:40:00|13853.8|13846.8|13850.8|13843.8|13853.8|13846.8|13850.8|13843.8|0
1660603500000|2022-08-15 22:45:00|13851.5|13844.5|13850.8|13843.8|13851.5|13844.5|13850.1|13843.1|0
1660603800000|2022-08-15 22:50:00|13851.6|13844.6|13848.4|13841.4|13851.6|13844.6|13847.6|13840.6|0
1660604100000|2022-08-15 22:55:00|13848.7|13841.7|13849.8|13842.8|13850.5|13843.5|13848.7|13841.7|0
1660604400000|2022-08-15 23:00:00|13850.6|13843.6|13849.1|13842.1|13851.3|13844.3|13847.7|13840.7|0
1660604700000|2022-08-15 23:05:00|13849.9|13842.9|13851.3|13844.3|13852|13845|13848.4|13841.4|0
1660605000000|2022-08-15 23:10:00|13850.6|13843.6|13850.6|13843.6|13851.6|13844.6|13849.8|13842.8|0
1660605300000|2022-08-15 23:15:00|13851.3|13844.3|13851.3|13844.3|13851.3|13844.3|13850.6|13843.6|0
1660605600000|2022-08-15 23:20:00|13851.5|13844.5|13850.8|13843.8|13851.5|13844.5|13850.1|13843.1|0
1660605900000|2022-08-15 23:25:00|13850.1|13843.1|13850.1|13843.1|13850.1|13843.1|13849.4|13842.4|0
1660606200000|2022-08-15 23:30:00|13849.4|13842.4|13851.5|13844.5|13851.5|13844.5|13849.4|13842.4|0
1660606500000|2022-08-15 23:35:00|13850.8|13843.8|13849.9|13842.9|13851.3|13844.3|13849.9|13842.9|0
1660606800000|2022-08-15 23:40:00|13850.6|13843.6|13851.7|13844.7|13852.1|13845.1|13849.9|13842.9|0
1660607100000|2022-08-15 23:45:00|13851.3|13844.3|13855|13848|13855.7|13848.7|13849.9|13842.9|0
1660607400000|2022-08-15 23:50:00|13855.7|13848.7|13858.9|13851.9|13860|13853|13855|13848|0
1660607700000|2022-08-15 23:55:00|13858.6|13851.6|13855.2|13848.2|13860|13853|13855.2|13848.2|0
1660608000000|2022-08-16 00:00:00|13854.5|13847.5|13846|13839|13854.5|13847.5|13840.9|13833.9|0
1660608300000|2022-08-16 00:05:00|13846.4|13839.4|13848.2|13841.2|13849.6|13842.6|13844.9|13837.9|0
1660608600000|2022-08-16 00:10:00|13847.8|13840.8|13837.7|13830.7|13849.3|13842.3|13836.9|13829.9|0
1660608900000|2022-08-16 00:15:00|13836.9|13829.9|13827|13822|13836.9|13829.9|13821|13816|71
1660609200000|2022-08-16 00:20:00|13826|13821|13826|13821|13827.5|13822.5|13824.5|13819.5|6
1660609500000|2022-08-16 00:25:00|13825.5|13820.5|13830|13825|13834.5|13829.5|13825.5|13820.5|3
1660609800000|2022-08-16 00:30:00|13830.5|13825.5|13835.5|13830.5|13835.5|13830.5|13830.5|13825.5|2
1660610100000|2022-08-16 00:35:00|13835|13830|13835|13830|13836.5|13831.5|13832.5|13827.5|4
1660610400000|2022-08-16 00:40:00|13835.5|13830.5|13840.5|13835.5|13841|13836|13835|13830|8
1660610700000|2022-08-16 00:45:00|13840|13835|13839|13834|13842|13837|13838.5|13833.5|5
1660611000000|2022-08-16 00:50:00|13839.5|13834.5|13842|13837|13842|13837|13839.5|13834.5|3
1660611300000|2022-08-16 00:55:00|13843.5|13838.5|13847|13842|13850|13845|13842|13837|35
1660611600000|2022-08-16 01:00:00|13847.5|13842.5|13854|13849|13859|13854|13847.5|13842.5|38
1660611900000|2022-08-16 01:05:00|13853.5|13848.5|13851|13846|13857|13852|13850.5|13845.5|24
1660612200000|2022-08-16 01:10:00|13851.5|13846.5|13851.5|13846.5|13853.5|13848.5|13851|13846|3
1660612500000|2022-08-16 01:15:00|13852|13847|13842|13837|13853.5|13848.5|13841.5|13836.5|12
1660612800000|2022-08-16 01:20:00|13842.5|13837.5|13833.5|13828.5|13843|13838|13832.5|13827.5|27
1660613100000|2022-08-16 01:25:00|13833|13828|13837.5|13832.5|13839.5|13834.5|13833|13828|14
1660613400000|2022-08-16 01:30:00|13838.5|13833.5|13849|13844|13850.5|13845.5|13836.5|13831.5|14
1660613700000|2022-08-16 01:35:00|13848.5|13843.5|13845|13840|13848.5|13843.5|13844|13839|2
1660614000000|2022-08-16 01:40:00|13844.5|13839.5|13839|13834|13846|13841|13838.5|13833.5|9
1660614300000|2022-08-16 01:45:00|13839.5|13834.5|13846.5|13841.5|13849|13844|13839.5|13834.5|3
1660614600000|2022-08-16 01:50:00|13847|13842|13846.5|13841.5|13849|13844|13845.5|13840.5|2
1660614900000|2022-08-16 01:55:00|13847|13842|13848.5|13843.5|13849|13844|13842.5|13837.5|33
1660615200000|2022-08-16 02:00:00|13848|13843|13850.5|13845.5|13850.5|13845.5|13845|13840|5
1660615500000|2022-08-16 02:05:00|13851|13846|13855.5|13850.5|13859.5|13854.5|13851|13846|5
1660615800000|2022-08-16 02:10:00|13854|13849|13854|13849|13855|13850|13853.5|13848.5|2
1660616100000|2022-08-16 02:15:00|13854.5|13849.5|13855|13850|13855|13850|13854|13849|3
1660616400000|2022-08-16 02:20:00|13854.5|13849.5|13852|13847|13855|13850|13850|13845|4
1660616700000|2022-08-16 02:25:00|13852.5|13847.5|13853.5|13848.5|13854|13849|13852|13847|5
1660617000000|2022-08-16 02:30:00|13852.5|13847.5|13853.5|13848.5|13855.5|13850.5|13852.5|13847.5|4
1660617300000|2022-08-16 02:35:00|13854.5|13849.5|13851|13846|13861.5|13856.5|13849|13844|44
1660617600000|2022-08-16 02:40:00|13851.5|13846.5|13853|13848|13853|13848|13851.5|13846.5|0
1660617900000|2022-08-16 02:45:00|13853.5|13848.5|13857.5|13852.5|13857.5|13852.5|13852.5|13847.5|2
1660618200000|2022-08-16 02:50:00|13858|13853|13865|13860|13868.5|13863.5|13858|13853|8
1660618500000|2022-08-16 02:55:00|13864.5|13859.5|13865|13860|13865.5|13860.5|13863.5|13858.5|0
1660618800000|2022-08-16 03:00:00|13865.5|13860.5|13864.5|13859.5|13865.5|13860.5|13863.5|13858.5|0
1660619100000|2022-08-16 03:05:00|13864|13859|13865.5|13860.5|13865.5|13860.5|13863.5|13858.5|0
1660619400000|2022-08-16 03:10:00|13865|13860|13862|13857|13865|13860|13861.5|13856.5|2
1660619700000|2022-08-16 03:15:00|13862.5|13857.5|13859.5|13854.5|13864|13859|13859.5|13854.5|1
1660620000000|2022-08-16 03:20:00|13860|13855|13858.5|13853.5|13860|13855|13856.5|13851.5|7
1660620300000|2022-08-16 03:25:00|13859|13854|13859|13854|13859|13854|13857.5|13852.5|2
1660620600000|2022-08-16 03:30:00|13858.5|13853.5|13857.5|13852.5|13859|13854|13856|13851|0
1660620900000|2022-08-16 03:35:00|13857|13852|13856|13851|13858.5|13853.5|13856|13851|0
1660621200000|2022-08-16 03:40:00|13855.5|13850.5|13852|13847|13857|13852|13852|13847|6
1660621500000|2022-08-16 03:45:00|13851.5|13846.5|13852|13847|13852.5|13847.5|13851.5|13846.5|3
1660621800000|2022-08-16 03:50:00|13852.5|13847.5|13850.5|13845.5|13852.5|13847.5|13850|13845|3
1660622100000|2022-08-16 03:55:00|13850|13845|13850.5|13845.5|13852|13847|13850|13845|2
1660622400000|2022-08-16 04:00:00|13851|13846|13851.5|13846.5|13852|13847|13850.5|13845.5|1
1660622700000|2022-08-16 04:05:00|13851|13846|13850.5|13845.5|13852.5|13847.5|13850.5|13845.5|2
1660623000000|2022-08-16 04:10:00|13851|13846|13850.5|13845.5|13851.5|13846.5|13850.5|13845.5|0
1660623300000|2022-08-16 04:15:00|13851|13846|13850.5|13845.5|13852.5|13847.5|13850.5|13845.5|0
1660623600000|2022-08-16 04:20:00|13850|13845|13850|13845|13850.5|13845.5|13849|13844|4
1660623900000|2022-08-16 04:25:00|13851|13846|13850.5|13845.5|13851|13846|13850|13845|5
1660624200000|2022-08-16 04:30:00|13851|13846|13853|13848|13853|13848|13851|13846|4
1660624500000|2022-08-16 04:35:00|13853.5|13848.5|13855.5|13850.5|13855.5|13850.5|13853.5|13848.5|2
1660624800000|2022-08-16 04:40:00|13854.5|13849.5|13855.5|13850.5|13856|13851|13854|13849|3
1660625100000|2022-08-16 04:45:00|13856|13851|13854.5|13849.5|13856|13851|13854|13849|4
1660625400000|2022-08-16 04:50:00|13855|13850|13857|13852|13857|13852|13854.5|13849.5|4
1660625700000|2022-08-16 04:55:00|13856.5|13851.5|13853.5|13848.5|13859|13854|13853.5|13848.5|15
1660626000000|2022-08-16 05:00:00|13855|13850|13851|13846|13856.5|13851.5|13851|13846|7
1660626300000|2022-08-16 05:05:00|13849.5|13844.5|13846.5|13841.5|13850|13845|13844|13839|17
1660626600000|2022-08-16 05:10:00|13846|13841|13844.5|13839.5|13846.5|13841.5|13842.5|13837.5|8
1660626900000|2022-08-16 05:15:00|13844|13839|13842.5|13837.5|13844|13839|13840.5|13835.5|8
1660627200000|2022-08-16 05:20:00|13843|13838|13841|13836|13843|13838|13840.5|13835.5|5
1660627500000|2022-08-16 05:25:00|13841.5|13836.5|13842.5|13837.5|13843|13838|13840.5|13835.5|5
1660627800000|2022-08-16 05:30:00|13842|13837|13847|13842|13847.5|13842.5|13841|13836|28
1660628100000|2022-08-16 05:35:00|13846.5|13841.5|13847.5|13842.5|13848.5|13843.5|13845|13840|11
1660628400000|2022-08-16 05:40:00|13848|13843|13850.5|13845.5|13851|13846|13847|13842|9
1660628700000|2022-08-16 05:45:00|13850|13845|13849.5|13844.5|13851.5|13846.5|13848.5|13843.5|8
1660629000000|2022-08-16 05:50:00|13850|13845|13852|13847|13853|13848|13849.5|13844.5|12
1660629300000|2022-08-16 05:55:00|13852.5|13847.5|13850|13845|13853|13848|13849|13844|21
1660629600000|2022-08-16 06:00:00|13848.9|13846.1|13850.4|13847.6|13853.4|13850.6|13844.9|13842.1|224
1660629900000|2022-08-16 06:05:00|13849.9|13847.1|13849.4|13846.6|13850.9|13848.1|13841.4|13838.6|94
1660630200000|2022-08-16 06:10:00|13848.9|13846.1|13841.9|13839.1|13848.9|13846.1|13837.4|13834.6|107
1660630500000|2022-08-16 06:15:00|13841.4|13838.6|13840.4|13837.6|13842.4|13839.6|13839.4|13836.6|47
1660630800000|2022-08-16 06:20:00|13839.9|13837.1|13839.9|13837.1|13841.4|13838.6|13834.4|13831.6|82
1660631100000|2022-08-16 06:25:00|13838.9|13836.1|13838.9|13836.1|13839.9|13837.1|13835.4|13832.6|61
1660631400000|2022-08-16 06:30:00|13838.4|13835.6|13832.4|13829.6|13840.4|13837.6|13830.4|13827.6|126
1660631700000|2022-08-16 06:35:00|13832.9|13830.1|13832.9|13830.1|13834.4|13831.6|13830.4|13827.6|67
1660632000000|2022-08-16 06:40:00|13832.4|13829.6|13835.9|13833.1|13838.4|13835.6|13827.4|13824.6|139
1660632300000|2022-08-16 06:45:00|13836.4|13833.6|13844.9|13842.1|13845.9|13843.1|13833.9|13831.1|77
1660632600000|2022-08-16 06:50:00|13845.4|13842.6|13851.4|13848.6|13852.4|13849.6|13842.4|13839.6|184
1660632900000|2022-08-16 06:55:00|13850.9|13848.1|13849.4|13846.6|13856.9|13854.1|13845.4|13842.6|230
1660633200000|2022-08-16 07:00:00|13849.9|13847.1|13867.2|13865.8|13876.2|13874.8|13839.2|13837.8|1620
1660633500000|2022-08-16 07:05:00|13866.7|13865.3|13848.2|13846.8|13882.2|13880.8|13845.7|13844.3|1006
1660633800000|2022-08-16 07:10:00|13848.7|13847.3|13849.7|13848.3|13857.2|13855.8|13838.7|13837.3|649
1660634100000|2022-08-16 07:15:00|13849.2|13847.8|13846.2|13844.8|13852.7|13851.3|13835.7|13834.3|487
1660634400000|2022-08-16 07:20:00|13845.7|13844.3|13858.2|13856.8|13867.2|13865.8|13844.7|13843.3|440
1660634700000|2022-08-16 07:25:00|13858.7|13857.3|13855.7|13854.3|13862.2|13860.8|13851.7|13850.3|244
1660635000000|2022-08-16 07:30:00|13855.2|13853.8|13857.2|13855.8|13861.2|13859.8|13847.7|13846.3|375
1660635300000|2022-08-16 07:35:00|13857.7|13856.3|13853.2|13851.8|13857.7|13856.3|13841.7|13840.3|422
1660635600000|2022-08-16 07:40:00|13853.7|13852.3|13846.7|13845.3|13853.7|13852.3|13843.2|13841.8|341
1660635900000|2022-08-16 07:45:00|13846.2|13844.8|13871.7|13870.3|13873.2|13871.8|13845.7|13844.3|464
1660636200000|2022-08-16 07:50:00|13871.2|13869.8|13870.7|13869.3|13874.7|13873.3|13867.7|13866.3|301
1660636500000|2022-08-16 07:55:00|13871.2|13869.8|13880.7|13879.3|13882.7|13881.3|13869.7|13868.3|360
1660636800000|2022-08-16 08:00:00|13881.2|13879.8|13881.2|13879.8|13884.7|13883.3|13874.2|13872.8|372
1660637100000|2022-08-16 08:05:00|13880.7|13879.3|13905.2|13903.8|13907.7|13906.3|13866.7|13865.3|889
1660637400000|2022-08-16 08:10:00|13904.7|13903.3|13904.2|13902.8|13915.7|13914.3|13902.2|13900.8|697
1660637700000|2022-08-16 08:15:00|13904.7|13903.3|13899.2|13897.8|13908.2|13906.8|13897.2|13895.8|376
1660638000000|2022-08-16 08:20:00|13898.7|13897.3|13907.2|13905.8|13908.7|13907.3|13897.7|13896.3|256
1660638300000|2022-08-16 08:25:00|13906.7|13905.3|13908.7|13907.3|13916.7|13915.3|13902.7|13901.3|430
1660638600000|2022-08-16 08:30:00|13908.2|13906.8|13922.2|13920.8|13922.7|13921.3|13905.7|13904.3|516
1660638900000|2022-08-16 08:35:00|13921.7|13920.3|13944.2|13942.8|13946.7|13945.3|13919.7|13918.3|756
1660639200000|2022-08-16 08:40:00|13943.7|13942.3|13941.2|13939.8|13952.7|13951.3|13936.7|13935.3|837
1660639500000|2022-08-16 08:45:00|13941.7|13940.3|13931.7|13930.3|13941.7|13940.3|13930.7|13929.3|537
1660639800000|2022-08-16 08:50:00|13932.2|13930.8|13931.2|13929.8|13943.2|13941.8|13927.7|13926.3|522
1660640100000|2022-08-16 08:55:00|13930.7|13929.3|13934.2|13932.8|13936.2|13934.8|13926.7|13925.3|257
1660640400000|2022-08-16 09:00:00|13933.2|13931.8|13911.2|13909.8|13937.7|13936.3|13911.2|13909.8|590
1660640700000|2022-08-16 09:05:00|13911.7|13910.3|13903.7|13902.3|13916.7|13915.3|13903.7|13902.3|443
1660641000000|2022-08-16 09:10:00|13903.2|13901.8|13894.7|13893.3|13903.2|13901.8|13890.7|13889.3|506
1660641300000|2022-08-16 09:15:00|13894.2|13892.8|13889.7|13888.3|13901.2|13899.8|13888.2|13886.8|389
1660641600000|2022-08-16 09:20:00|13890.7|13889.3|13899.2|13897.8|13899.7|13898.3|13888.7|13887.3|249
1660641900000|2022-08-16 09:25:00|13898.7|13897.3|13901.2|13899.8|13915.7|13914.3|13897.7|13896.3|506
1660642200000|2022-08-16 09:30:00|13901.7|13900.3|13891.7|13890.3|13904.2|13902.8|13888.7|13887.3|268
1660642500000|2022-08-16 09:35:00|13892.2|13890.8|13887.7|13886.3|13892.2|13890.8|13878.2|13876.8|419
1660642800000|2022-08-16 09:40:00|13887.2|13885.8|13898.7|13897.3|13901.7|13900.3|13887.2|13885.8|335
1660643100000|2022-08-16 09:45:00|13899.2|13897.8|13899.7|13898.3|13900.7|13899.3|13895.7|13894.3|159
1660643400000|2022-08-16 09:50:00|13899.2|13897.8|13902.2|13900.8|13905.7|13904.3|13898.7|13897.3|187
1660643700000|2022-08-16 09:55:00|13901.7|13900.3|13908.2|13906.8|13909.7|13908.3|13896.2|13894.8|215
1660644000000|2022-08-16 10:00:00|13907.7|13906.3|13904.2|13902.8|13909.7|13908.3|13899.7|13898.3|209
1660644300000|2022-08-16 10:05:00|13903.7|13902.3|13891.7|13890.3|13906.2|13904.8|13891.7|13890.3|175
1660644600000|2022-08-16 10:10:00|13891.2|13889.8|13886.7|13885.3|13899.2|13897.8|13886.7|13885.3|276
1660644900000|2022-08-16 10:15:00|13887.2|13885.8|13888.2|13886.8|13893.7|13892.3|13879.7|13878.3|295
1660645200000|2022-08-16 10:20:00|13888.7|13887.3|13902.2|13900.8|13902.7|13901.3|13888.2|13886.8|173
1660645500000|2022-08-16 10:25:00|13901.7|13900.3|13894.2|13892.8|13905.7|13904.3|13893.7|13892.3|142
1660645800000|2022-08-16 10:30:00|13894.7|13893.3|13899.7|13898.3|13901.7|13900.3|13891.7|13890.3|140
1660646100000|2022-08-16 10:35:00|13899.2|13897.8|13897.2|13895.8|13900.7|13899.3|13891.7|13890.3|134
1660646400000|2022-08-16 10:40:00|13897.7|13896.3|13899.2|13897.8|13900.7|13899.3|13892.2|13890.8|132
1660646700000|2022-08-16 10:45:00|13899.7|13898.3|13900.2|13898.8|13901.7|13900.3|13897.2|13895.8|130
1660647000000|2022-08-16 10:50:00|13899.7|13898.3|13901.7|13900.3|13905.7|13904.3|13898.7|13897.3|112
1660647300000|2022-08-16 10:55:00|13902.2|13900.8|13905.2|13903.8|13906.7|13905.3|13900.7|13899.3|149
1660647600000|2022-08-16 11:00:00|13903.2|13901.8|13906.2|13904.8|13907.2|13905.8|13895.7|13894.3|216
1660647900000|2022-08-16 11:05:00|13905.7|13904.3|13914.2|13912.8|13914.7|13913.3|13904.7|13903.3|202
1660648200000|2022-08-16 11:10:00|13914.7|13913.3|13907.7|13906.3|13915.2|13913.8|13906.7|13905.3|166
1660648500000|2022-08-16 11:15:00|13908.2|13906.8|13902.2|13900.8|13908.2|13906.8|13898.2|13896.8|173
1660648800000|2022-08-16 11:20:00|13901.7|13900.3|13898.7|13897.3|13905.2|13903.8|13897.2|13895.8|208
1660649100000|2022-08-16 11:25:00|13899.2|13897.8|13903.7|13902.3|13908.2|13906.8|13897.2|13895.8|139
1660649400000|2022-08-16 11:30:00|13903.2|13901.8|13903.7|13902.3|13908.7|13907.3|13901.7|13900.3|184
1660649700000|2022-08-16 11:35:00|13903.2|13901.8|13900.2|13898.8|13907.2|13905.8|13899.7|13898.3|117
1660650000000|2022-08-16 11:40:00|13899.3|13897.9|13894.3|13892.9|13900.8|13899.4|13893.8|13892.4|211
1660650300000|2022-08-16 11:45:00|13894.8|13893.4|13890.8|13889.4|13896.8|13895.4|13889.8|13888.4|196
1660650600000|2022-08-16 11:50:00|13891.3|13889.9|13888.3|13886.9|13892.3|13890.9|13884.3|13882.9|187
1660650900000|2022-08-16 11:55:00|13887.8|13886.4|13886.3|13884.9|13889.8|13888.4|13883.3|13881.9|128
1660651200000|2022-08-16 12:00:00|13885.8|13884.4|13885.8|13884.4|13888.3|13886.9|13881.8|13880.4|224
1660651500000|2022-08-16 12:05:00|13886.3|13884.9|13881.3|13879.9|13886.8|13885.4|13879.8|13878.4|188
1660651800000|2022-08-16 12:10:00|13881.8|13880.4|13882.3|13880.9|13887.8|13886.4|13879.8|13878.4|229
1660652100000|2022-08-16 12:15:00|13882.8|13881.4|13881.3|13879.9|13889.8|13888.4|13877.3|13875.9|462
1660652400000|2022-08-16 12:20:00|13881.8|13880.4|13866.8|13865.4|13881.8|13880.4|13864.8|13863.4|311
1660652700000|2022-08-16 12:25:00|13866.3|13864.9|13866.3|13864.9|13868.8|13867.4|13859.3|13857.9|363
1660653000000|2022-08-16 12:30:00|13866.8|13865.4|13858.8|13857.4|13867.8|13866.4|13854.8|13853.4|461
1660653300000|2022-08-16 12:35:00|13859.3|13857.9|13849.3|13847.9|13861.8|13860.4|13848.8|13847.4|359
1660653600000|2022-08-16 12:40:00|13848.8|13847.4|13847.3|13845.9|13850.8|13849.4|13839.8|13838.4|397
1660653900000|2022-08-16 12:45:00|13846.8|13845.4|13839.3|13837.9|13846.8|13845.4|13828.3|13826.9|568
1660654200000|2022-08-16 12:50:00|13838.8|13837.4|13835.3|13833.9|13844.8|13843.4|13830.8|13829.4|474
1660654500000|2022-08-16 12:55:00|13834.8|13833.4|13843.3|13841.9|13843.3|13841.9|13833.3|13831.9|330
1660654800000|2022-08-16 13:00:00|13842.8|13841.4|13843.3|13841.9|13845.8|13844.4|13838.3|13836.9|240
1660655100000|2022-08-16 13:05:00|13842.8|13841.4|13854.3|13852.9|13855.3|13853.9|13842.8|13841.4|335
1660655400000|2022-08-16 13:10:00|13854.8|13853.4|13848.8|13847.4|13854.8|13853.4|13844.8|13843.4|287
1660655700000|2022-08-16 13:15:00|13849.3|13847.9|13843.3|13841.9|13851.8|13850.4|13843.3|13841.9|204
1660656000000|2022-08-16 13:20:00|13843.8|13842.4|13840.3|13838.9|13847.3|13845.9|13838.8|13837.4|326
1660656300000|2022-08-16 13:25:00|13840.8|13839.4|13847.3|13845.9|13847.8|13846.4|13839.8|13838.4|215
1660656600000|2022-08-16 13:30:00|13846.8|13845.4|13861.8|13860.4|13864.8|13863.4|13845.8|13844.4|570
1660656900000|2022-08-16 13:35:00|13861.3|13859.9|13844.8|13843.4|13866.3|13864.9|13842.3|13840.9|578
1660657200000|2022-08-16 13:40:00|13844.3|13842.9|13839.3|13837.9|13847.8|13846.4|13836.3|13834.9|338
1660657500000|2022-08-16 13:45:00|13838.8|13837.4|13830.8|13829.4|13846.3|13844.9|13829.8|13828.4|429
1660657800000|2022-08-16 13:50:00|13830.3|13828.9|13831.8|13830.4|13835.3|13833.9|13822.3|13820.9|407
1660658100000|2022-08-16 13:55:00|13832.3|13830.9|13844.8|13843.4|13851.8|13850.4|13831.8|13830.4|375
1660658400000|2022-08-16 14:00:00|13844.3|13842.9|13838.8|13837.4|13845.8|13844.4|13827.8|13826.4|575
1660658700000|2022-08-16 14:05:00|13838.3|13836.9|13838.8|13837.4|13844.3|13842.9|13830.8|13829.4|858
1660659000000|2022-08-16 14:10:00|13839.7|13838.3|13852.7|13851.3|13858.2|13856.8|13839.2|13837.8|421
1660659300000|2022-08-16 14:15:00|13852.2|13850.8|13855.7|13854.3|13858.2|13856.8|13845.2|13843.8|271
1660659600000|2022-08-16 14:20:00|13856.2|13854.8|13855.2|13853.8|13860.7|13859.3|13849.7|13848.3|299
1660659900000|2022-08-16 14:25:00|13855.7|13854.3|13848.2|13846.8|13855.7|13854.3|13842.7|13841.3|309
1660660200000|2022-08-16 14:30:00|13847.7|13846.3|13833.7|13832.3|13848.2|13846.8|13831.7|13830.3|470
1660660500000|2022-08-16 14:35:00|13833.2|13831.8|13839.7|13838.3|13842.2|13840.8|13832.7|13831.3|480
1660660800000|2022-08-16 14:40:00|13839.2|13837.8|13850.7|13849.3|13852.7|13851.3|13839.2|13837.8|632
1660661100000|2022-08-16 14:45:00|13850.2|13848.8|13863.2|13861.8|13864.2|13862.8|13846.2|13844.8|470
1660661400000|2022-08-16 14:50:00|13862.7|13861.3|13875.2|13873.8|13878.2|13876.8|13861.7|13860.3|645
1660661700000|2022-08-16 14:55:00|13874.7|13873.3|13893.7|13892.3|13897.2|13895.8|13867.2|13865.8|1396
1660662000000|2022-08-16 15:00:00|13894.2|13892.8|13886.7|13885.3|13908.7|13907.3|13885.7|13884.3|885
1660662300000|2022-08-16 15:05:00|13887.2|13885.8|13894.7|13893.3|13904.2|13902.8|13886.7|13885.3|498
1660662600000|2022-08-16 15:10:00|13895.2|13893.8|13908.7|13907.3|13910.7|13909.3|13894.7|13893.3|333
1660662900000|2022-08-16 15:15:00|13909.2|13907.8|13917.7|13916.3|13921.7|13920.3|13907.2|13905.8|535
1660663200000|2022-08-16 15:20:00|13917.2|13915.8|13913.2|13911.8|13917.7|13916.3|13909.7|13908.3|428
1660663500000|2022-08-16 15:25:00|13913.7|13912.3|13914.2|13912.8|13919.7|13918.3|13911.2|13909.8|646
1660663800000|2022-08-16 15:30:00|13914.9|13912.1|13912.4|13909.6|13923.4|13920.6|13908.9|13906.1|902
1660664100000|2022-08-16 15:35:00|13911.9|13909.1|13914.4|13911.6|13915.4|13912.6|13908.9|13906.1|336
1660664400000|2022-08-16 15:40:00|13914.9|13912.1|13918.4|13915.6|13919.4|13916.6|13912.4|13909.6|152
1660664700000|2022-08-16 15:45:00|13918.9|13916.1|13927.9|13925.1|13932.9|13930.1|13917.4|13914.6|234
1660665000000|2022-08-16 15:50:00|13928.4|13925.6|13926.4|13923.6|13932.4|13929.6|13924.4|13921.6|333
1660665300000|2022-08-16 15:55:00|13926.9|13924.1|13926.4|13923.6|13930.4|13927.6|13921.4|13918.6|209
1660665600000|2022-08-16 16:00:00|13927.4|13924.6|13920.4|13917.6|13928.4|13925.6|13920.4|13917.6|160
1660665900000|2022-08-16 16:05:00|13919.9|13917.1|13918.4|13915.6|13923.4|13920.6|13917.4|13914.6|115
1660666200000|2022-08-16 16:10:00|13918.9|13916.1|13927.4|13924.6|13928.4|13925.6|13917.9|13915.1|113
1660666500000|2022-08-16 16:15:00|13926.9|13924.1|13932.4|13929.6|13933.4|13930.6|13926.4|13923.6|142
1660666800000|2022-08-16 16:20:00|13932.9|13930.1|13931.4|13928.6|13933.4|13930.6|13927.4|13924.6|62
1660667100000|2022-08-16 16:25:00|13930.9|13928.1|13925.4|13922.6|13931.4|13928.6|13924.9|13922.1|50
1660667400000|2022-08-16 16:30:00|13925.9|13923.1|13922.4|13919.6|13926.9|13924.1|13921.9|13919.1|90
1660667700000|2022-08-16 16:35:00|13921.9|13919.1|13918.4|13915.6|13924.4|13921.6|13918.4|13915.6|98
1660668000000|2022-08-16 16:40:00|13917.9|13915.1|13911.4|13908.6|13920.4|13917.6|13911.4|13908.6|167
1660668300000|2022-08-16 16:45:00|13910.9|13908.1|13914.4|13911.6|13914.9|13912.1|13910.4|13907.6|111
1660668600000|2022-08-16 16:50:00|13914.9|13912.1|13917.4|13914.6|13920.4|13917.6|13912.9|13910.1|121
1660668900000|2022-08-16 16:55:00|13916.9|13914.1|13918.9|13916.1|13920.4|13917.6|13916.9|13914.1|75
1660669200000|2022-08-16 17:00:00|13919.4|13916.6|13921.4|13918.6|13922.4|13919.6|13917.4|13914.6|73
1660669500000|2022-08-16 17:05:00|13921.9|13919.1|13927.9|13925.1|13928.9|13926.1|13920.4|13917.6|106
1660669800000|2022-08-16 17:10:00|13928.4|13925.6|13929.9|13927.1|13930.9|13928.1|13925.9|13923.1|67
1660670100000|2022-08-16 17:15:00|13929.4|13926.6|13931.4|13928.6|13934.9|13932.1|13928.4|13925.6|119
1660670400000|2022-08-16 17:20:00|13931.9|13929.1|13936.4|13933.6|13936.9|13934.1|13930.4|13927.6|152
1660670700000|2022-08-16 17:25:00|13936.9|13934.1|13936.4|13933.6|13938.9|13936.1|13933.4|13930.6|143
1660671000000|2022-08-16 17:30:00|13936.9|13934.1|13944.4|13941.6|13945.4|13942.6|13936.4|13933.6|236
1660671300000|2022-08-16 17:35:00|13943.9|13941.1|13952.4|13949.6|13954.9|13952.1|13942.9|13940.1|255
1660671600000|2022-08-16 17:40:00|13951.9|13949.1|13948.9|13946.1|13951.9|13949.1|13946.4|13943.6|122
1660671900000|2022-08-16 17:45:00|13949.4|13946.6|13951.4|13948.6|13951.9|13949.1|13948.9|13946.1|96
1660672200000|2022-08-16 17:50:00|13950.9|13948.1|13957.9|13955.1|13962.9|13960.1|13950.9|13948.1|255
1660672500000|2022-08-16 17:55:00|13957.4|13954.6|13958.4|13955.6|13962.4|13959.6|13954.4|13951.6|135
1660672800000|2022-08-16 18:00:00|13958.9|13956.1|13963.4|13960.6|13967.4|13964.6|13955.9|13953.1|145
1660673100000|2022-08-16 18:05:00|13963.9|13961.1|13973.4|13970.6|13974.4|13971.6|13962.9|13960.1|131
1660673400000|2022-08-16 18:10:00|13973.9|13971.1|13972.4|13969.6|13977.4|13974.6|13970.9|13968.1|131
1660673700000|2022-08-16 18:15:00|13972.9|13970.1|13974.4|13971.6|13976.4|13973.6|13972.9|13970.1|83
1660674000000|2022-08-16 18:20:00|13973.9|13971.1|13969.4|13966.6|13975.4|13972.6|13968.4|13965.6|94
1660674300000|2022-08-16 18:25:00|13969.9|13967.1|13964.4|13961.6|13969.9|13967.1|13960.9|13958.1|141
1660674600000|2022-08-16 18:30:00|13963.9|13961.1|13954.4|13951.6|13964.4|13961.6|13954.4|13951.6|160
1660674900000|2022-08-16 18:35:00|13953.4|13950.6|13931.4|13928.6|13954.4|13951.6|13928.9|13926.1|322
1660675200000|2022-08-16 18:40:00|13931.9|13929.1|13926.9|13924.1|13933.4|13930.6|13923.4|13920.6|156
1660675500000|2022-08-16 18:45:00|13926.4|13923.6|13912.9|13910.1|13926.4|13923.6|13906.9|13904.1|271
1660675800000|2022-08-16 18:50:00|13913.4|13910.6|13915.4|13912.6|13919.4|13916.6|13908.4|13905.6|157
1660676100000|2022-08-16 18:55:00|13914.9|13912.1|13928.9|13926.1|13930.9|13928.1|13914.4|13911.6|153
1660676400000|2022-08-16 19:00:00|13928.4|13925.6|13915.4|13912.6|13928.4|13925.6|13913.9|13911.1|136
1660676700000|2022-08-16 19:05:00|13915.9|13913.1|13923.4|13920.6|13931.4|13928.6|13914.4|13911.6|149
1660677000000|2022-08-16 19:10:00|13922.9|13920.1|13928.9|13926.1|13928.9|13926.1|13918.4|13915.6|69
1660677300000|2022-08-16 19:15:00|13928.4|13925.6|13933.9|13931.1|13934.4|13931.6|13920.9|13918.1|86
1660677600000|2022-08-16 19:20:00|13933.4|13930.6|13937.4|13934.6|13939.4|13936.6|13927.4|13924.6|123
1660677900000|2022-08-16 19:25:00|13936.9|13934.1|13941.9|13939.1|13942.4|13939.6|13934.4|13931.6|107
1660678200000|2022-08-16 19:30:00|13941.4|13938.6|13941.4|13938.6|13946.4|13943.6|13938.9|13936.1|107
1660678500000|2022-08-16 19:35:00|13941.9|13939.1|13939.4|13936.6|13944.4|13941.6|13937.4|13934.6|83
1660678800000|2022-08-16 19:40:00|13939.9|13937.1|13936.4|13933.6|13944.4|13941.6|13934.4|13931.6|115
1660679100000|2022-08-16 19:45:00|13936.9|13934.1|13948.4|13945.6|13948.9|13946.1|13935.9|13933.1|188
1660679400000|2022-08-16 19:50:00|13947.9|13945.1|13947.4|13944.6|13950.4|13947.6|13942.4|13939.6|217
1660679700000|2022-08-16 19:55:00|13947.9|13945.1|13941.9|13939.1|13949.4|13946.6|13940.4|13937.6|193
1660680000000|2022-08-16 20:00:00|13943.3|13936.3|13936.3|13929.3|13943.3|13936.3|13933.9|13926.9|17
1660680300000|2022-08-16 20:05:00|13935.5|13928.5|13935.4|13928.4|13938.5|13931.5|13935.4|13928.4|0
1660680600000|2022-08-16 20:10:00|13936.2|13929.2|13932.4|13925.4|13937.6|13930.6|13932.4|13925.4|0
1660680900000|2022-08-16 20:15:00|13931.7|13924.7|13933.8|13926.8|13934.6|13927.6|13929.5|13922.5|0
1660681200000|2022-08-16 20:20:00|13934.5|13927.5|13934.5|13927.5|13935.2|13928.2|13933.8|13926.8|0
1660681500000|2022-08-16 20:25:00|13933.8|13926.8|13932.2|13925.2|13934.3|13927.3|13932.1|13925.1|0
1660681800000|2022-08-16 20:30:00|13933|13926|13936.8|13929.8|13936.8|13929.8|13932.9|13925.9|0
1660682100000|2022-08-16 20:35:00|13937.6|13930.6|13941.8|13934.8|13942.6|13935.6|13937.6|13930.6|0
1660682400000|2022-08-16 20:40:00|13942.5|13935.5|13942.5|13935.5|13942.5|13935.5|13941.7|13934.7|0
1660682700000|2022-08-16 20:45:00|13943.2|13936.2|13946.7|13939.7|13947.5|13940.5|13942.5|13935.5|0
1660683000000|2022-08-16 20:50:00|13947.1|13940.1|13953.3|13946.3|13954|13947|13946.7|13939.7|0
1660683300000|2022-08-16 20:55:00|13953.2|13946.2|13953.1|13946.1|13954|13947|13953|13946|0
1660683600000|2022-08-16 21:00:00|13952.2|13945.2|13952.5|13945.5|13952.5|13945.5|13951.9|13944.9|0
1660683900000|2022-08-16 21:05:00|13952.4|13945.4|13950.1|13943.1|13952.4|13945.4|13950|13943|0
1660684200000|2022-08-16 21:10:00|13950.2|13943.2|13949.9|13942.9|13950.3|13943.3|13949.9|13942.9|0
1660684500000|2022-08-16 21:15:00|13949.7|13942.7|13944.8|13937.8|13949.7|13942.7|13944.2|13937.2|0
1660684800000|2022-08-16 21:20:00|13945.2|13938.2|13945.1|13938.1|13945.5|13938.5|13945.1|13938.1|0
1660685100000|2022-08-16 21:25:00|13945.6|13938.6|13944.9|13937.9|13946|13939|13943.7|13936.7|0
1660685400000|2022-08-16 21:30:00|13945|13938|13944.9|13937.9|13945|13938|13944.9|13937.9|0
1660685700000|2022-08-16 21:35:00|13945.9|13938.9|13945.6|13938.6|13946.8|13939.8|13945.1|13938.1|0
1660686000000|2022-08-16 21:40:00|13945.7|13938.7|13947.5|13940.5|13947.6|13940.6|13945.5|13938.5|0
1660686300000|2022-08-16 21:45:00|13947.2|13940.2|13947.6|13940.6|13947.9|13940.9|13947.2|13940.2|0
1660686600000|2022-08-16 21:50:00|13947.4|13940.4|13947.4|13940.4|13947.6|13940.6|13947.4|13940.4|0
1660686900000|2022-08-16 21:55:00|13947.5|13940.5|13947.3|13940.3|13947.6|13940.6|13947.3|13940.3|0
1660687200000|2022-08-16 22:00:00|13946.5|13939.5|13938|13931|13946.9|13939.9|13937.6|13930.6|0
1660687500000|2022-08-16 22:05:00|13938.7|13931.7|13936.4|13929.4|13939.4|13932.4|13934.6|13927.6|0
1660687800000|2022-08-16 22:10:00|13936.8|13929.8|13939.6|13932.6|13939.6|13932.6|13936.4|13929.4|0
1660688100000|2022-08-16 22:15:00|13938.8|13931.8|13935.8|13928.8|13938.9|13931.9|13934.4|13927.4|0
1660688400000|2022-08-16 22:20:00|13936.5|13929.5|13937.3|13930.3|13940.2|13933.2|13936.5|13929.5|0
1660688700000|2022-08-16 22:25:00|13936.9|13929.9|13938.6|13931.6|13938.7|13931.7|13935.7|13928.7|0
1660689000000|2022-08-16 22:30:00|13939.7|13932.7|13937.2|13930.2|13940.1|13933.1|13937.2|13930.2|0
1660689300000|2022-08-16 22:35:00|13936.5|13929.5|13938.6|13931.6|13938.6|13931.6|13934.9|13927.9|0
1660689600000|2022-08-16 22:40:00|13939.3|13932.3|13939.7|13932.7|13941.5|13934.5|13937.9|13930.9|0
1660689900000|2022-08-16 22:45:00|13939.3|13932.3|13936.3|13929.3|13940|13933|13935.9|13928.9|0
1660690200000|2022-08-16 22:50:00|13937|13930|13939.5|13932.5|13939.5|13932.5|13936.3|13929.3|0
1660690500000|2022-08-16 22:55:00|13938.8|13931.8|13937.7|13930.7|13938.8|13931.8|13937.7|13930.7|0
1660690800000|2022-08-16 23:00:00|13937.3|13930.3|13937.3|13930.3|13939.5|13932.5|13936.6|13929.6|0
1660691100000|2022-08-16 23:05:00|13936.6|13929.6|13935.1|13928.1|13936.6|13929.6|13932.9|13925.9|0
1660691400000|2022-08-16 23:10:00|13935.8|13928.8|13936.5|13929.5|13937.3|13930.3|13935.1|13928.1|0
1660691700000|2022-08-16 23:15:00|13936.1|13929.1|13933.5|13926.5|13938|13931|13933.5|13926.5|0
1660692000000|2022-08-16 23:20:00|13934.2|13927.2|13933.7|13926.7|13935.7|13928.7|13932.2|13925.2|0
1660692300000|2022-08-16 23:25:00|13934|13927|13931.5|13924.5|13934|13927|13931.5|13924.5|0
1660692600000|2022-08-16 23:30:00|13931.8|13924.8|13931.4|13924.4|13932.9|13925.9|13930.7|13923.7|0
1660692900000|2022-08-16 23:35:00|13930.7|13923.7|13932.9|13925.9|13933.6|13926.6|13930.7|13923.7|0
1660693200000|2022-08-16 23:40:00|13933.6|13926.6|13932.1|13925.1|13933.6|13926.6|13931.4|13924.4|0
1660693500000|2022-08-16 23:45:00|13932.9|13925.9|13935.8|13928.8|13937.3|13930.3|13932.1|13925.1|0
1660693800000|2022-08-16 23:50:00|13935.4|13928.4|13941|13934|13941|13934|13934.4|13927.4|0
1660694100000|2022-08-16 23:55:00|13941.7|13934.7|13941.7|13934.7|13945.3|13938.3|13941|13934|0
1660694400000|2022-08-17 00:00:00|13941|13934|13937.8|13930.8|13944.7|13937.7|13934.9|13927.9|0
1660694700000|2022-08-17 00:05:00|13938.6|13931.6|13943.7|13936.7|13943.7|13936.7|13938.6|13931.6|0
1660695000000|2022-08-17 00:10:00|13943|13936|13951|13944|13951|13944|13943|13936|0
1660695300000|2022-08-17 00:15:00|13951.7|13944.7|13957|13952|13966|13961|13950.6|13943.6|40
1660695600000|2022-08-17 00:20:00|13957.5|13952.5|13947|13942|13957.5|13952.5|13941|13936|59
1660695900000|2022-08-17 00:25:00|13946.5|13941.5|13935|13930|13947|13942|13932.5|13927.5|11
1660696200000|2022-08-17 00:30:00|13935.5|13930.5|13946.5|13941.5|13949|13944|13935.5|13930.5|4
1660696500000|2022-08-17 00:35:00|13946|13941|13941.5|13936.5|13946.5|13941.5|13941.5|13936.5|4
1660696800000|2022-08-17 00:40:00|13942|13937|13943.5|13938.5|13947.5|13942.5|13941.5|13936.5|19
1660697100000|2022-08-17 00:45:00|13943|13938|13947.5|13942.5|13948.5|13943.5|13941.5|13936.5|2
1660697400000|2022-08-17 00:50:00|13948|13943|13947.5|13942.5|13949|13944|13947|13942|2
1660697700000|2022-08-17 00:55:00|13948|13943|13948.5|13943.5|13948.5|13943.5|13948|13943|1
1660698000000|2022-08-17 01:00:00|13947|13942|13941|13936|13947|13942|13940.5|13935.5|15
1660698300000|2022-08-17 01:05:00|13941.5|13936.5|13941.5|13936.5|13943.5|13938.5|13940.5|13935.5|7
1660698600000|2022-08-17 01:10:00|13942|13937|13943|13938|13946.5|13941.5|13942|13937|9
1660698900000|2022-08-17 01:15:00|13943.5|13938.5|13941|13936|13947|13942|13940.5|13935.5|6
1660699200000|2022-08-17 01:20:00|13940.5|13935.5|13940.5|13935.5|13942|13937|13940|13935|4
1660699500000|2022-08-17 01:25:00|13941|13936|13937.5|13932.5|13942|13937|13935|13930|15
1660699800000|2022-08-17 01:30:00|13937|13932|13943|13938|13944|13939|13936|13931|6
1660700100000|2022-08-17 01:35:00|13943.5|13938.5|13935.5|13930.5|13943.5|13938.5|13935|13930|6
1660700400000|2022-08-17 01:40:00|13936|13931|13938|13933|13940|13935|13936|13931|6
1660700700000|2022-08-17 01:45:00|13938.5|13933.5|13938|13933|13939|13934|13936|13931|3
1660701000000|2022-08-17 01:50:00|13938.5|13933.5|13939.5|13934.5|13941|13936|13938.5|13933.5|2
1660701300000|2022-08-17 01:55:00|13940|13935|13943|13938|13944|13939|13940|13935|3
1660701600000|2022-08-17 02:00:00|13943.5|13938.5|13942|13937|13943.5|13938.5|13940|13935|0
1660701900000|2022-08-17 02:05:00|13942.5|13937.5|13937.5|13932.5|13942.5|13937.5|13935|13930|13
1660702200000|2022-08-17 02:10:00|13937|13932|13937.5|13932.5|13939.5|13934.5|13935.5|13930.5|9
1660702500000|2022-08-17 02:15:00|13937|13932|13939.5|13934.5|13940.5|13935.5|13935.5|13930.5|13
1660702800000|2022-08-17 02:20:00|13940|13935|13937|13932|13942|13937|13936|13931|20
1660703100000|2022-08-17 02:25:00|13936|13931|13939|13934|13939|13934|13934.5|13929.5|7
1660703400000|2022-08-17 02:30:00|13939.5|13934.5|13948.5|13943.5|13950|13945|13938.5|13933.5|39
1660703700000|2022-08-17 02:35:00|13949|13944|13943.5|13938.5|13952.5|13947.5|13943.5|13938.5|8
1660704000000|2022-08-17 02:40:00|13946|13941|13945|13940|13950.5|13945.5|13944|13939|6
1660704300000|2022-08-17 02:45:00|13945.5|13940.5|13949|13944|13949|13944|13945|13940|1
1660704600000|2022-08-17 02:50:00|13948.5|13943.5|13950|13945|13950.5|13945.5|13946|13941|3
1660704900000|2022-08-17 02:55:00|13949.5|13944.5|13947.5|13942.5|13952|13947|13947.5|13942.5|12
1660705200000|2022-08-17 03:00:00|13949|13944|13949|13944|13951|13946|13948.5|13943.5|4
1660705500000|2022-08-17 03:05:00|13948.5|13943.5|13951|13946|13951.5|13946.5|13948.5|13943.5|4
1660705800000|2022-08-17 03:10:00|13951.5|13946.5|13949.5|13944.5|13952.5|13947.5|13948|13943|4
1660706100000|2022-08-17 03:15:00|13948|13943|13946|13941|13948|13943|13945.5|13940.5|6
1660706400000|2022-08-17 03:20:00|13946.5|13941.5|13946.5|13941.5|13947.5|13942.5|13946|13941|1
1660706700000|2022-08-17 03:25:00|13947|13942|13947.5|13942.5|13949|13944|13946.5|13941.5|4
1660707000000|2022-08-17 03:30:00|13948|13943|13944.5|13939.5|13948|13943|13943.5|13938.5|0
1660707300000|2022-08-17 03:35:00|13944|13939|13946|13941|13946.5|13941.5|13943.5|13938.5|3
1660707600000|2022-08-17 03:40:00|13946.5|13941.5|13947.5|13942.5|13947.5|13942.5|13946.5|13941.5|2
1660707900000|2022-08-17 03:45:00|13947|13942|13945|13940|13947.5|13942.5|13945|13940|0
1660708200000|2022-08-17 03:50:00|13945.5|13940.5|13947|13942|13947.5|13942.5|13945|13940|4
1660708500000|2022-08-17 03:55:00|13946.5|13941.5|13952|13947|13952|13947|13946|13941|11
1660708800000|2022-08-17 04:00:00|13952.5|13947.5|13955.5|13950.5|13956.5|13951.5|13952|13947|3
1660709100000|2022-08-17 04:05:00|13955|13950|13952|13947|13955.5|13950.5|13952|13947|0
1660709400000|2022-08-17 04:10:00|13952.5|13947.5|13952|13947|13953|13948|13952|13947|1
1660710000000|2022-08-17 04:20:00|13951.5|13946.5|13952|13947|13952|13947|13951|13946|0
1660710300000|2022-08-17 04:25:00|13953|13948|13953|13948|13953|13948|13951.5|13946.5|2
1660710600000|2022-08-17 04:30:00|13952.5|13947.5|13956.5|13951.5|13957|13952|13952.5|13947.5|4
1660710900000|2022-08-17 04:35:00|13957|13952|13955.5|13950.5|13957|13952|13953|13948|8
1660711200000|2022-08-17 04:40:00|13955|13950|13956.5|13951.5|13957.5|13952.5|13953.5|13948.5|5
1660711500000|2022-08-17 04:45:00|13956|13951|13953|13948|13956.5|13951.5|13953|13948|2
1660711800000|2022-08-17 04:50:00|13954|13949|13956|13951|13956.5|13951.5|13954|13949|7
1660712100000|2022-08-17 04:55:00|13956.5|13951.5|13958.5|13953.5|13958.5|13953.5|13956|13951|4
1660712400000|2022-08-17 05:00:00|13959|13954|13967|13962|13967|13962|13959|13954|19
1660712700000|2022-08-17 05:05:00|13966.5|13961.5|13962|13957|13968.5|13963.5|13961|13956|13
1660713000000|2022-08-17 05:10:00|13962.5|13957.5|13964|13959|13965.5|13960.5|13962|13957|6
1660713300000|2022-08-17 05:15:00|13963.5|13958.5|13964.5|13959.5|13965|13960|13961|13956|13
1660713600000|2022-08-17 05:20:00|13965|13960|13963|13958|13966|13961|13962|13957|12
1660713900000|2022-08-17 05:25:00|13962.5|13957.5|13958|13953|13963.5|13958.5|13958|13953|10
1660714200000|2022-08-17 05:30:00|13956|13951|13960|13955|13960|13955|13955.5|13950.5|18
1660714500000|2022-08-17 05:35:00|13959|13954|13957.5|13952.5|13960.5|13955.5|13955.5|13950.5|13
1660714800000|2022-08-17 05:40:00|13958|13953|13953.5|13948.5|13958|13953|13951.5|13946.5|37
1660715100000|2022-08-17 05:45:00|13954|13949|13950|13945|13955.5|13950.5|13948.5|13943.5|26
1660715400000|2022-08-17 05:50:00|13949.5|13944.5|13955|13950|13955|13950|13947.5|13942.5|20
1660715700000|2022-08-17 05:55:00|13954.5|13949.5|13963|13958|13964.5|13959.5|13954.5|13949.5|34
1660716000000|2022-08-17 06:00:00|13961.9|13959.1|13952.9|13950.1|13962.9|13960.1|13947.4|13944.6|250
1660716300000|2022-08-17 06:05:00|13953.4|13950.6|13946.9|13944.1|13955.9|13953.1|13946.9|13944.1|79
1660716600000|2022-08-17 06:10:00|13947.4|13944.6|13941.4|13938.6|13949.4|13946.6|13939.4|13936.6|93
1660716900000|2022-08-17 06:15:00|13940.9|13938.1|13937.4|13934.6|13944.4|13941.6|13934.4|13931.6|89
1660717200000|2022-08-17 06:20:00|13936.4|13933.6|13939.4|13936.6|13940.4|13937.6|13933.4|13930.6|97
1660717500000|2022-08-17 06:25:00|13938.9|13936.1|13941.4|13938.6|13945.4|13942.6|13937.4|13934.6|90
1660717800000|2022-08-17 06:30:00|13941.9|13939.1|13937.9|13935.1|13942.9|13940.1|13935.9|13933.1|48
1660718100000|2022-08-17 06:35:00|13938.4|13935.6|13927.9|13925.1|13938.9|13936.1|13927.4|13924.6|112
1660718400000|2022-08-17 06:40:00|13928.4|13925.6|13935.9|13933.1|13935.9|13933.1|13927.9|13925.1|126
1660718700000|2022-08-17 06:45:00|13936.4|13933.6|13936.4|13933.6|13937.9|13935.1|13932.4|13929.6|138
1660719000000|2022-08-17 06:50:00|13936.9|13934.1|13934.4|13931.6|13938.4|13935.6|13932.4|13929.6|54
1660719300000|2022-08-17 06:55:00|13933.9|13931.1|13929.9|13927.1|13935.4|13932.6|13927.9|13925.1|180
1660719600000|2022-08-17 07:00:00|13929.2|13927.8|13925.2|13923.8|13934.2|13932.8|13918.7|13917.3|1165
1660719900000|2022-08-17 07:05:00|13925.7|13924.3|13908.2|13906.8|13926.2|13924.8|13904.7|13903.3|778
1660720200000|2022-08-17 07:10:00|13908.7|13907.3|13902.2|13900.8|13912.7|13911.3|13896.7|13895.3|626
1660720500000|2022-08-17 07:15:00|13901.7|13900.3|13903.7|13902.3|13907.7|13906.3|13892.2|13890.8|560
1660720800000|2022-08-17 07:20:00|13903.2|13901.8|13916.2|13914.8|13916.7|13915.3|13898.7|13897.3|322
1660721100000|2022-08-17 07:25:00|13915.7|13914.3|13933.2|13931.8|13933.2|13931.8|13913.2|13911.8|575
1660721400000|2022-08-17 07:30:00|13932.7|13931.3|13924.2|13922.8|13932.7|13931.3|13921.7|13920.3|383
1660721700000|2022-08-17 07:35:00|13924.7|13923.3|13914.7|13913.3|13928.7|13927.3|13914.2|13912.8|290
1660722000000|2022-08-17 07:40:00|13914.2|13912.8|13902.7|13901.3|13914.7|13913.3|13902.7|13901.3|441
1660722300000|2022-08-17 07:45:00|13902.2|13900.8|13900.2|13898.8|13912.7|13911.3|13898.2|13896.8|412
1660722600000|2022-08-17 07:50:00|13900.7|13899.3|13902.7|13901.3|13908.7|13907.3|13893.7|13892.3|266
1660722900000|2022-08-17 07:55:00|13902.2|13900.8|13893.2|13891.8|13904.7|13903.3|13890.7|13889.3|414
1660723200000|2022-08-17 08:00:00|13892.7|13891.3|13884.7|13883.3|13892.7|13891.3|13868.7|13867.3|820
1660723500000|2022-08-17 08:05:00|13885.2|13883.8|13884.2|13882.8|13890.7|13889.3|13880.7|13879.3|274
1660723800000|2022-08-17 08:10:00|13883.7|13882.3|13895.7|13894.3|13899.2|13897.8|13877.2|13875.8|379
1660724100000|2022-08-17 08:15:00|13895.2|13893.8|13885.7|13884.3|13896.7|13895.3|13883.7|13882.3|198
1660724400000|2022-08-17 08:20:00|13885.2|13883.8|13887.2|13885.8|13888.7|13887.3|13877.7|13876.3|280
1660724700000|2022-08-17 08:25:00|13886.7|13885.3|13881.2|13879.8|13889.2|13887.8|13880.7|13879.3|283
1660725000000|2022-08-17 08:30:00|13880.7|13879.3|13876.7|13875.3|13886.2|13884.8|13873.7|13872.3|262
1660725300000|2022-08-17 08:35:00|13877.2|13875.8|13864.7|13863.3|13877.2|13875.8|13855.2|13853.8|438
1660725600000|2022-08-17 08:40:00|13864.2|13862.8|13866.7|13865.3|13872.7|13871.3|13863.2|13861.8|259
1660725900000|2022-08-17 08:45:00|13867.2|13865.8|13850.2|13848.8|13867.7|13866.3|13848.2|13846.8|490
1660726200000|2022-08-17 08:50:00|13850.7|13849.3|13867.2|13865.8|13869.7|13868.3|13847.7|13846.3|530
1660726500000|2022-08-17 08:55:00|13866.7|13865.3|13851.7|13850.3|13866.7|13865.3|13848.2|13846.8|280
1660726800000|2022-08-17 09:00:00|13852.2|13850.8|13855.7|13854.3|13860.2|13858.8|13849.7|13848.3|330
1660727100000|2022-08-17 09:05:00|13856.2|13854.8|13857.2|13855.8|13867.7|13866.3|13852.2|13850.8|267
1660727400000|2022-08-17 09:10:00|13857.7|13856.3|13848.7|13847.3|13858.7|13857.3|13845.2|13843.8|302
1660727700000|2022-08-17 09:15:00|13850.2|13848.8|13854.2|13852.8|13857.7|13856.3|13848.2|13846.8|248
1660728000000|2022-08-17 09:20:00|13853.7|13852.3|13842.3|13840.9|13857.7|13856.3|13836.4|13835|402
1660728300000|2022-08-17 09:25:00|13841.8|13840.4|13853.3|13851.9|13853.8|13852.4|13839.8|13838.4|355
1660728600000|2022-08-17 09:30:00|13852.8|13851.4|13840.8|13839.4|13852.8|13851.4|13839.8|13838.4|312
1660728900000|2022-08-17 09:35:00|13840.3|13838.9|13842.3|13840.9|13844.3|13842.9|13832.3|13830.9|364
1660729200000|2022-08-17 09:40:00|13842.8|13841.4|13844.3|13842.9|13853.3|13851.9|13840.8|13839.4|320
1660729500000|2022-08-17 09:45:00|13843.8|13842.4|13827.3|13825.9|13844.3|13842.9|13826.3|13824.9|316
1660729800000|2022-08-17 09:50:00|13826.8|13825.4|13821.8|13820.4|13830.8|13829.4|13819.8|13818.4|371
1660730100000|2022-08-17 09:55:00|13822.3|13820.9|13825.3|13823.9|13827.8|13826.4|13815.8|13814.4|551
1660730400000|2022-08-17 10:00:00|13824.8|13823.4|13802.8|13801.4|13824.8|13823.4|13796.8|13795.4|1093
1660730700000|2022-08-17 10:05:00|13802.3|13800.9|13809.3|13807.9|13811.8|13810.4|13801.3|13799.9|329
1660731000000|2022-08-17 10:10:00|13808.8|13807.4|13799.8|13798.4|13810.3|13808.9|13798.3|13796.9|352
1660731300000|2022-08-17 10:15:00|13800.3|13798.9|13782.3|13780.9|13803.8|13802.4|13781.8|13780.4|390
1660731600000|2022-08-17 10:20:00|13781.8|13780.4|13778.8|13777.4|13788.3|13786.9|13777.3|13775.9|463
1660731900000|2022-08-17 10:25:00|13778.3|13776.9|13787.3|13785.9|13787.3|13785.9|13771.8|13770.4|394
1660732200000|2022-08-17 10:30:00|13786.8|13785.4|13793.8|13792.4|13793.8|13792.4|13764.8|13763.4|708
1660732500000|2022-08-17 10:35:00|13792.8|13791.4|13784.3|13782.9|13793.3|13791.9|13781.8|13780.4|516
1660732800000|2022-08-17 10:40:00|13783.8|13782.4|13778.8|13777.4|13786.8|13785.4|13772.8|13771.4|358
1660733100000|2022-08-17 10:45:00|13778.3|13776.9|13781.3|13779.9|13782.8|13781.4|13771.8|13770.4|292
1660733400000|2022-08-17 10:50:00|13781.8|13780.4|13781.8|13780.4|13783.3|13781.9|13777.8|13776.4|162
1660733700000|2022-08-17 10:55:00|13782.3|13780.9|13786.8|13785.4|13787.8|13786.4|13776.8|13775.4|267
1660734000000|2022-08-17 11:00:00|13788.3|13786.9|13767.8|13766.4|13794.8|13793.4|13763.3|13761.9|742
1660734300000|2022-08-17 11:05:00|13768.3|13766.9|13751.8|13750.4|13772.8|13771.4|13745.8|13744.4|435
1660734600000|2022-08-17 11:10:00|13752.3|13750.9|13751.3|13749.9|13765.8|13764.4|13750.8|13749.4|294
1660734900000|2022-08-17 11:15:00|13750.8|13749.4|13749.8|13748.4|13759.8|13758.4|13744.3|13742.9|336
1660735200000|2022-08-17 11:20:00|13749.3|13747.9|13754.3|13752.9|13759.8|13758.4|13746.8|13745.4|231
1660735500000|2022-08-17 11:25:00|13754.8|13753.4|13747.3|13745.9|13758.3|13756.9|13747.3|13745.9|371
1660735800000|2022-08-17 11:30:00|13747.8|13746.4|13751.3|13749.9|13753.8|13752.4|13739.8|13738.4|457
1660736100000|2022-08-17 11:35:00|13750.8|13749.4|13746.8|13745.4|13755.8|13754.4|13740.3|13738.9|423
1660736400000|2022-08-17 11:40:00|13746.3|13744.9|13752.3|13750.9|13754.8|13753.4|13743.8|13742.4|311
1660736700000|2022-08-17 11:45:00|13751.8|13750.4|13754.8|13753.4|13755.8|13754.4|13748.3|13746.9|437
1660737000000|2022-08-17 11:50:00|13755.3|13753.9|13754.8|13753.4|13757.8|13756.4|13746.3|13744.9|274
1660737300000|2022-08-17 11:55:00|13753.8|13752.4|13747.8|13746.4|13755.8|13754.4|13744.8|13743.4|288
1660737600000|2022-08-17 12:00:00|13749.3|13747.9|13758.8|13757.4|13765.3|13763.9|13748.3|13746.9|477
1660737900000|2022-08-17 12:05:00|13758.3|13756.9|13757.8|13756.4|13761.3|13759.9|13751.8|13750.4|248
1660738200000|2022-08-17 12:10:00|13758.8|13757.4|13751.3|13749.9|13771.8|13770.4|13748.8|13747.4|493
1660738500000|2022-08-17 12:15:00|13750.8|13749.4|13756.8|13755.4|13762.3|13760.9|13750.8|13749.4|238
1660738800000|2022-08-17 12:20:00|13756.3|13754.9|13723.8|13722.4|13756.8|13755.4|13723.8|13722.4|789
1660739100000|2022-08-17 12:25:00|13724.3|13722.9|13736.3|13734.9|13741.3|13739.9|13719.8|13718.4|489
1660739400000|2022-08-17 12:30:00|13718.8|13717.4|13733.8|13732.4|13741.3|13739.9|13713.3|13711.9|927
1660739700000|2022-08-17 12:35:00|13733.3|13731.9|13743.8|13742.4|13749.8|13748.4|13732.8|13731.4|411
1660740000000|2022-08-17 12:40:00|13744.3|13742.9|13719.3|13717.9|13744.8|13743.4|13718.8|13717.4|665
1660740300000|2022-08-17 12:45:00|13718.8|13717.4|13718.3|13716.9|13730.3|13728.9|13717.3|13715.9|415
1660740600000|2022-08-17 12:50:00|13717.8|13716.4|13707.8|13706.4|13728.3|13726.9|13706.3|13704.9|588
1660740900000|2022-08-17 12:55:00|13707.3|13705.9|13690.8|13689.4|13710.3|13708.9|13687.3|13685.9|775
1660741200000|2022-08-17 13:00:00|13690.3|13688.9|13697.3|13695.9|13697.8|13696.4|13688.3|13686.9|448
1660741500000|2022-08-17 13:05:00|13696.8|13695.4|13710.3|13708.9|13711.3|13709.9|13692.8|13691.4|660
1660741800000|2022-08-17 13:10:00|13709.8|13708.4|13698.3|13696.9|13711.8|13710.4|13691.8|13690.4|487
1660742100000|2022-08-17 13:15:00|13698.8|13697.4|13682.3|13680.9|13699.8|13698.4|13675.3|13673.9|540
1660742400000|2022-08-17 13:20:00|13682.8|13681.4|13693.8|13692.4|13695.3|13693.9|13675.8|13674.4|426
1660742700000|2022-08-17 13:25:00|13694.3|13692.9|13679.3|13677.9|13694.3|13692.9|13678.8|13677.4|492
1660743000000|2022-08-17 13:30:00|13679.8|13678.4|13679.7|13678.3|13700.8|13699.4|13676.8|13675.4|1131
1660743300000|2022-08-17 13:35:00|13680.2|13678.8|13687.7|13686.3|13700.7|13699.3|13678.7|13677.3|654
1660743600000|2022-08-17 13:40:00|13687.2|13685.8|13679.2|13677.8|13687.7|13686.3|13662.2|13660.8|692
1660743900000|2022-08-17 13:45:00|13679.7|13678.3|13685.7|13684.3|13688.2|13686.8|13669.7|13668.3|515
1660744200000|2022-08-17 13:50:00|13686.2|13684.8|13684.2|13682.8|13690.2|13688.8|13670.7|13669.3|555
1660744500000|2022-08-17 13:55:00|13683.7|13682.3|13696.2|13694.8|13698.7|13697.3|13679.7|13678.3|616
1660744800000|2022-08-17 14:00:00|13695.7|13694.3|13687.2|13685.8|13699.2|13697.8|13678.2|13676.8|478
1660745100000|2022-08-17 14:05:00|13687.7|13686.3|13675.2|13673.8|13703.7|13702.3|13674.7|13673.3|838
1660745400000|2022-08-17 14:10:00|13674.7|13673.3|13661.7|13660.3|13678.2|13676.8|13658.2|13656.8|770
1660745700000|2022-08-17 14:15:00|13661.2|13659.8|13673.7|13672.3|13675.2|13673.8|13651.7|13650.3|646
1660746000000|2022-08-17 14:20:00|13674.2|13672.8|13666.7|13665.3|13682.7|13681.3|13666.2|13664.8|463
1660746300000|2022-08-17 14:25:00|13666.2|13664.8|13673.7|13672.3|13676.7|13675.3|13664.7|13663.3|365
1660746600000|2022-08-17 14:30:00|13673.2|13671.8|13674.2|13672.8|13680.2|13678.8|13661.2|13659.8|487
1660746900000|2022-08-17 14:35:00|13674.7|13673.3|13668.7|13667.3|13674.7|13673.3|13649.7|13648.3|673
1660747200000|2022-08-17 14:40:00|13668.2|13666.8|13678.2|13676.8|13679.2|13677.8|13662.2|13660.8|487
1660747500000|2022-08-17 14:45:00|13677.7|13676.3|13669.7|13668.3|13687.7|13686.3|13667.2|13665.8|479
1660747800000|2022-08-17 14:50:00|13669.2|13667.8|13646.2|13644.8|13670.2|13668.8|13645.7|13644.3|410
1660748100000|2022-08-17 14:55:00|13645.7|13644.3|13632.2|13630.8|13650.2|13648.8|13629.2|13627.8|874
1660748400000|2022-08-17 15:00:00|13633.2|13631.8|13635.7|13634.3|13648.7|13647.3|13631.7|13630.3|1085
1660748700000|2022-08-17 15:05:00|13636.2|13634.8|13628.7|13627.3|13641.2|13639.8|13620.2|13618.8|785
1660749000000|2022-08-17 15:10:00|13629.2|13627.8|13627.7|13626.3|13641.2|13639.8|13627.2|13625.8|496
1660749300000|2022-08-17 15:15:00|13627.2|13625.8|13626.8|13625.4|13630.8|13629.4|13606.7|13605.3|1146
1660749600000|2022-08-17 15:20:00|13628.8|13627.4|13627.8|13626.4|13637.3|13635.9|13623.3|13621.9|728
1660749900000|2022-08-17 15:25:00|13628.3|13626.9|13624.3|13622.9|13632.8|13631.4|13614.8|13613.4|1073
1660750200000|2022-08-17 15:30:00|13623.8|13622.4|13627|13624.2|13641|13638.2|13617.5|13614.7|1980
1660750500000|2022-08-17 15:35:00|13628.5|13625.7|13628.5|13625.7|13632.5|13629.7|13621.5|13618.7|914
1660750800000|2022-08-17 15:40:00|13629|13626.2|13616.5|13613.7|13631.5|13628.7|13614.5|13611.7|675
1660751100000|2022-08-17 15:45:00|13617|13614.2|13611.5|13608.7|13621.5|13618.7|13606.5|13603.7|374
1660751400000|2022-08-17 15:50:00|13612|13609.2|13615.5|13612.7|13617.5|13614.7|13607|13604.2|158
1660751700000|2022-08-17 15:55:00|13616|13613.2|13613|13610.2|13620.5|13617.7|13612.5|13609.7|146
1660752000000|2022-08-17 16:00:00|13613.5|13610.7|13620.5|13617.7|13621.5|13618.7|13612.5|13609.7|156
1660752300000|2022-08-17 16:05:00|13621|13618.2|13619|13616.2|13627.5|13624.7|13617.5|13614.7|163
1660752600000|2022-08-17 16:10:00|13618.5|13615.7|13617|13614.2|13619.5|13616.7|13606.5|13603.7|209
1660752900000|2022-08-17 16:15:00|13616.5|13613.7|13627.5|13624.7|13630.5|13627.7|13616.5|13613.7|149
1660753200000|2022-08-17 16:20:00|13628|13625.2|13639.5|13636.7|13641.5|13638.7|13625.5|13622.7|250
1660753500000|2022-08-17 16:25:00|13640|13637.2|13642.5|13639.7|13643|13640.2|13631|13628.2|213
1660753800000|2022-08-17 16:30:00|13642|13639.2|13644|13641.2|13646.5|13643.7|13641.5|13638.7|208
1660754100000|2022-08-17 16:35:00|13643.5|13640.7|13650.5|13647.7|13658|13655.2|13643.5|13640.7|225
1660754400000|2022-08-17 16:40:00|13648.5|13645.7|13655|13652.2|13656.5|13653.7|13647.5|13644.7|88
1660754700000|2022-08-17 16:45:00|13655.5|13652.7|13655|13652.2|13659.5|13656.7|13653.5|13650.7|127
1660755000000|2022-08-17 16:50:00|13654.5|13651.7|13661|13658.2|13663|13660.2|13650|13647.2|258
1660755300000|2022-08-17 16:55:00|13661.5|13658.7|13671.5|13668.7|13676.5|13673.7|13661.5|13658.7|434
1660755600000|2022-08-17 17:00:00|13671|13668.2|13667.5|13664.7|13673.5|13670.7|13655.5|13652.7|291
1660755900000|2022-08-17 17:05:00|13666.5|13663.7|13661.5|13658.7|13671.5|13668.7|13660.5|13657.7|95
1660756200000|2022-08-17 17:10:00|13662.5|13659.7|13664|13661.2|13666.5|13663.7|13661|13658.2|85
1660756500000|2022-08-17 17:15:00|13664.5|13661.7|13660.5|13657.7|13669.5|13666.7|13659|13656.2|86
1660756800000|2022-08-17 17:20:00|13660|13657.2|13661.5|13658.7|13666.5|13663.7|13659.5|13656.7|68
1660757100000|2022-08-17 17:25:00|13660.5|13657.7|13676.5|13673.7|13677.5|13674.7|13660.5|13657.7|108
1660757400000|2022-08-17 17:30:00|13676|13673.2|13671.5|13668.7|13685.5|13682.7|13666|13663.2|152
1660757700000|2022-08-17 17:35:00|13672|13669.2|13672.5|13669.7|13673.5|13670.7|13666|13663.2|91
1660758000000|2022-08-17 17:40:00|13672|13669.2|13670|13667.2|13676|13673.2|13669.5|13666.7|47
1660758300000|2022-08-17 17:45:00|13670.5|13667.7|13673.5|13670.7|13673.5|13670.7|13668.5|13665.7|55
1660758600000|2022-08-17 17:50:00|13673|13670.2|13674.5|13671.7|13678.5|13675.7|13672|13669.2|68
1660758900000|2022-08-17 17:55:00|13674|13671.2|13675|13672.2|13676.5|13673.7|13669.5|13666.7|88
1660759200000|2022-08-17 18:00:00|13675.5|13672.7|13685|13682.2|13701|13698.2|13662|13659.2|764
1660759500000|2022-08-17 18:05:00|13684.5|13681.7|13696.5|13693.7|13703.5|13700.7|13673|13670.2|473
1660759800000|2022-08-17 18:10:00|13696|13693.2|13702.5|13699.7|13702.5|13699.7|13685|13682.2|344
1660760100000|2022-08-17 18:15:00|13703.5|13700.7|13692|13689.2|13709.5|13706.7|13685.5|13682.7|285
1660760400000|2022-08-17 18:20:00|13691.5|13688.7|13682.5|13679.7|13692|13689.2|13674|13671.2|224
1660760700000|2022-08-17 18:25:00|13683|13680.2|13691.5|13688.7|13693.5|13690.7|13675|13672.2|116
1660761000000|2022-08-17 18:30:00|13692|13689.2|13698.5|13695.7|13700.5|13697.7|13685.5|13682.7|136
1660761300000|2022-08-17 18:35:00|13698|13695.2|13710|13707.2|13710.5|13707.7|13692|13689.2|330
1660761600000|2022-08-17 18:40:00|13710.5|13707.7|13695.5|13692.7|13711.5|13708.7|13692.5|13689.7|240
1660761900000|2022-08-17 18:45:00|13696|13693.2|13696|13693.2|13700|13697.2|13690.5|13687.7|130
1660762200000|2022-08-17 18:50:00|13695.5|13692.7|13693|13690.2|13700|13697.2|13690.5|13687.7|52
1660762500000|2022-08-17 18:55:00|13693.5|13690.7|13686|13683.2|13697.5|13694.7|13686|13683.2|114
1660762800000|2022-08-17 19:00:00|13685.5|13682.7|13696|13693.2|13696.5|13693.7|13685|13682.2|107
1660763100000|2022-08-17 19:05:00|13695.5|13692.7|13680.5|13677.7|13699.5|13696.7|13680.5|13677.7|177
1660763400000|2022-08-17 19:10:00|13681|13678.2|13659.5|13656.7|13683|13680.2|13647|13644.2|538
1660763700000|2022-08-17 19:15:00|13660|13657.2|13658.5|13655.7|13664.5|13661.7|13653.5|13650.7|101
1660764000000|2022-08-17 19:20:00|13659|13656.2|13667.5|13664.7|13669|13666.2|13651|13648.2|130
1660764300000|2022-08-17 19:25:00|13668|13665.2|13668|13665.2|13672.5|13669.7|13659.5|13656.7|124
1660764600000|2022-08-17 19:30:00|13668.5|13665.7|13665.5|13662.7|13669.5|13666.7|13660.5|13657.7|131
1660764900000|2022-08-17 19:35:00|13666|13663.2|13667.5|13664.7|13671.5|13668.7|13663|13660.2|94
1660765200000|2022-08-17 19:40:00|13667|13664.2|13667|13664.2|13671.5|13668.7|13663.5|13660.7|92
1660765500000|2022-08-17 19:45:00|13666.5|13663.7|13658|13655.2|13666.5|13663.7|13655.5|13652.7|134
1660765800000|2022-08-17 19:50:00|13658.5|13655.7|13663.5|13660.7|13666.5|13663.7|13652.5|13649.7|198
1660766100000|2022-08-17 19:55:00|13664|13661.2|13661|13658.2|13666.5|13663.7|13657.5|13654.7|290
1660766400000|2022-08-17 20:00:00|13661.9|13654.9|13668.1|13661.1|13669.5|13662.5|13660.4|13653.4|46
1660766700000|2022-08-17 20:05:00|13667.4|13660.4|13672.4|13665.4|13672.4|13665.4|13666.7|13659.7|0
1660767000000|2022-08-17 20:10:00|13673.2|13666.2|13674.4|13667.4|13675.9|13668.9|13670.3|13663.3|0
1660767300000|2022-08-17 20:15:00|13673.7|13666.7|13673|13666|13674.4|13667.4|13670.8|13663.8|0
1660767600000|2022-08-17 20:20:00|13672.3|13665.3|13672.3|13665.3|13673|13666|13672.3|13665.3|0
1660767900000|2022-08-17 20:25:00|13672.2|13665.2|13672.7|13665.7|13672.7|13665.7|13671.2|13664.2|0
1660768200000|2022-08-17 20:30:00|13673.4|13666.4|13673.4|13666.4|13674.9|13667.9|13673|13666|0
1660768500000|2022-08-17 20:35:00|13673.5|13666.5|13673.4|13666.4|13673.8|13666.8|13672.3|13665.3|0
1660768800000|2022-08-17 20:40:00|13673.8|13666.8|13674.4|13667.4|13675.2|13668.2|13672.3|13665.3|0
1660769100000|2022-08-17 20:45:00|13674.8|13667.8|13673.7|13666.7|13675.2|13668.2|13673.3|13666.3|0
1660769400000|2022-08-17 20:50:00|13674.4|13667.4|13671.5|13664.5|13674.4|13667.4|13671.5|13664.5|0
1660769700000|2022-08-17 20:55:00|13672.2|13665.2|13673.5|13666.5|13675.1|13668.1|13671.5|13664.5|0
1660770000000|2022-08-17 21:00:00|13673.1|13666.1|13672|13665|13673.9|13666.9|13671.8|13664.8|0
1660770300000|2022-08-17 21:05:00|13672.5|13665.5|13670.6|13663.6|13672.8|13665.8|13670.6|13663.6|0
1660770600000|2022-08-17 21:10:00|13671|13664|13670.5|13663.5|13671|13664|13670.5|13663.5|0
1660770900000|2022-08-17 21:15:00|13670.4|13663.4|13670.7|13663.7|13670.9|13663.9|13670.4|13663.4|0
1660771200000|2022-08-17 21:20:00|13670.6|13663.6|13670.4|13663.4|13671.2|13664.2|13670.4|13663.4|0
1660771500000|2022-08-17 21:25:00|13670.3|13663.3|13670.9|13663.9|13670.9|13663.9|13670.2|13663.2|0
1660771800000|2022-08-17 21:30:00|13670.7|13663.7|13671|13664|13671.1|13664.1|13670.6|13663.6|0
1660772100000|2022-08-17 21:35:00|13670.6|13663.6|13669.9|13662.9|13670.6|13663.6|13669.7|13662.7|0
1660772400000|2022-08-17 21:40:00|13669.8|13662.8|13668.2|13661.2|13669.8|13662.8|13668|13661|0
1660772700000|2022-08-17 21:45:00|13668.3|13661.3|13667.9|13660.9|13668.5|13661.5|13667.9|13660.9|0
1660773000000|2022-08-17 21:50:00|13668|13661|13668|13661|13668|13661|13667.6|13660.6|0
1660773300000|2022-08-17 21:55:00|13667.9|13660.9|13667.6|13660.6|13667.9|13660.9|13667.2|13660.2|0
1660773600000|2022-08-17 22:00:00|13668.1|13661.1|13655.4|13648.4|13668.1|13661.1|13653.8|13646.8|0
1660773900000|2022-08-17 22:05:00|13656.1|13649.1|13657.2|13650.2|13657.9|13650.9|13654|13647|0
1660774200000|2022-08-17 22:10:00|13657.5|13650.5|13656|13649|13660.4|13653.4|13655.9|13648.9|0
1660774500000|2022-08-17 22:15:00|13655.3|13648.3|13656.5|13649.5|13658.2|13651.2|13655.3|13648.3|0
1660774800000|2022-08-17 22:20:00|13656.8|13649.8|13658.3|13651.3|13659|13652|13655.7|13648.7|0
1660775100000|2022-08-17 22:25:00|13658.7|13651.7|13658.7|13651.7|13659.4|13652.4|13656.5|13649.5|0
1660775400000|2022-08-17 22:30:00|13659|13652|13657.3|13650.3|13659.4|13652.4|13657.3|13650.3|0
1660775700000|2022-08-17 22:35:00|13656.9|13649.9|13650.7|13643.7|13656.9|13649.9|13650.7|13643.7|0
1660776000000|2022-08-17 22:40:00|13650.3|13643.3|13647.5|13640.5|13650.7|13643.7|13646.9|13639.9|0
1660776300000|2022-08-17 22:45:00|13648.3|13641.3|13646.1|13639.1|13649.7|13642.7|13646.1|13639.1|0
1660776600000|2022-08-17 22:50:00|13646|13639|13649.5|13642.5|13649.5|13642.5|13643.8|13636.8|0
1660776900000|2022-08-17 22:55:00|13648.8|13641.8|13648.8|13641.8|13649.5|13642.5|13648.1|13641.1|0
1660777200000|2022-08-17 23:00:00|13648.1|13641.1|13645.5|13638.5|13648.8|13641.8|13644.8|13637.8|0
1660777500000|2022-08-17 23:05:00|13646.2|13639.2|13644.7|13637.7|13646.5|13639.5|13643.3|13636.3|0
1660777800000|2022-08-17 23:10:00|13644|13637|13643.3|13636.3|13645.5|13638.5|13643.3|13636.3|0
1660778100000|2022-08-17 23:15:00|13644.1|13637.1|13635.6|13628.6|13644.1|13637.1|13635.6|13628.6|0
1660778400000|2022-08-17 23:20:00|13636.3|13629.3|13637.7|13630.7|13642.1|13635.1|13635.6|13628.6|0
1660778700000|2022-08-17 23:25:00|13637.3|13630.3|13636.7|13629.7|13639.1|13632.1|13634.8|13627.8|0
1660779000000|2022-08-17 23:30:00|13636.3|13629.3|13634.9|13627.9|13638.5|13631.5|13634.2|13627.2|0
1660779300000|2022-08-17 23:35:00|13634.5|13627.5|13634.9|13627.9|13637.1|13630.1|13634.2|13627.2|0
1660779600000|2022-08-17 23:40:00|13635.6|13628.6|13639.8|13632.8|13639.8|13632.8|13634.9|13627.9|0
1660779900000|2022-08-17 23:45:00|13640.1|13633.1|13640.7|13633.7|13643.4|13636.4|13639.4|13632.4|0
1660780200000|2022-08-17 23:50:00|13641|13634|13638.4|13631.4|13642.1|13635.1|13634.1|13627.1|0
1660780500000|2022-08-17 23:55:00|13639.1|13632.1|13640|13633|13642.8|13635.8|13638.4|13631.4|0
1660780800000|2022-08-18 00:00:00|13639.3|13632.3|13635.7|13628.7|13640.7|13633.7|13634.9|13627.9|0
1660781100000|2022-08-18 00:05:00|13636.4|13629.4|13635.5|13628.5|13639.3|13632.3|13634.8|13627.8|0
1660781400000|2022-08-18 00:10:00|13634.8|13627.8|13632.7|13625.7|13635.9|13628.9|13631.9|13624.9|0
1660781700000|2022-08-18 00:15:00|13633.4|13626.4|13643.1|13638.1|13648.1|13643.1|13633.4|13626.4|53
1660782000000|2022-08-18 00:20:00|13642.6|13637.6|13636.1|13631.1|13643.1|13638.1|13634.6|13629.6|22
1660782300000|2022-08-18 00:25:00|13635.6|13630.6|13633.1|13628.1|13638.1|13633.1|13631.6|13626.6|21
1660782600000|2022-08-18 00:30:00|13632.6|13627.6|13629.6|13624.6|13634.6|13629.6|13627.1|13622.1|12
1660782900000|2022-08-18 00:35:00|13631.6|13626.6|13632.1|13627.1|13632.6|13627.6|13628.1|13623.1|7
1660783200000|2022-08-18 00:40:00|13632.6|13627.6|13630.6|13625.6|13636.1|13631.1|13629.1|13624.1|10
1660783500000|2022-08-18 00:45:00|13630.1|13625.1|13636.1|13631.1|13636.1|13631.1|13629.6|13624.6|9
1660783800000|2022-08-18 00:50:00|13635.6|13630.6|13639.6|13634.6|13640.1|13635.1|13634.6|13629.6|0
1660784100000|2022-08-18 00:55:00|13640.1|13635.1|13639.1|13634.1|13641.6|13636.6|13637.1|13632.1|11
1660784400000|2022-08-18 01:00:00|13638.6|13633.6|13651.1|13646.1|13651.1|13646.1|13638.6|13633.6|19
1660784700000|2022-08-18 01:05:00|13651.6|13646.6|13647.6|13642.6|13652.1|13647.1|13647.1|13642.1|3
1660785000000|2022-08-18 01:10:00|13647.1|13642.1|13650.6|13645.6|13651.1|13646.1|13647.1|13642.1|4
1660785300000|2022-08-18 01:15:00|13651.1|13646.1|13659.6|13654.6|13659.6|13654.6|13651.1|13646.1|4
1660785600000|2022-08-18 01:20:00|13656.6|13651.6|13653.1|13648.1|13657.1|13652.1|13652.1|13647.1|17
1660785900000|2022-08-18 01:25:00|13653.6|13648.6|13653.1|13648.1|13657.6|13652.6|13649.6|13644.6|6
1660786200000|2022-08-18 01:30:00|13653.6|13648.6|13651.6|13646.6|13655.1|13650.1|13651.1|13646.1|1
1660786500000|2022-08-18 01:35:00|13651.1|13646.1|13644.1|13639.1|13652.6|13647.6|13644.1|13639.1|16
1660786800000|2022-08-18 01:40:00|13643.6|13638.6|13646.1|13641.1|13648.6|13643.6|13640.1|13635.1|14
1660787100000|2022-08-18 01:45:00|13646.6|13641.6|13642.1|13637.1|13647.6|13642.6|13642.1|13637.1|1
1660787400000|2022-08-18 01:50:00|13641.1|13636.1|13637.6|13632.6|13643.6|13638.6|13637.6|13632.6|25
1660787700000|2022-08-18 01:55:00|13637.1|13632.1|13641.1|13636.1|13641.1|13636.1|13637.1|13632.1|1
1660788000000|2022-08-18 02:00:00|13640.6|13635.6|13644.6|13639.6|13647.6|13642.6|13640.6|13635.6|6
1660788300000|2022-08-18 02:05:00|13644.1|13639.1|13651.1|13646.1|13655.1|13650.1|13643.1|13638.1|34
1660788600000|2022-08-18 02:10:00|13651.6|13646.6|13652.1|13647.1|13655.1|13650.1|13648.6|13643.6|2
1660788900000|2022-08-18 02:15:00|13652.6|13647.6|13652.1|13647.1|13652.6|13647.6|13650.1|13645.1|2
1660789200000|2022-08-18 02:20:00|13650.1|13645.1|13647.6|13642.6|13653.6|13648.6|13645.6|13640.6|24
1660789500000|2022-08-18 02:25:00|13647.1|13642.1|13647.6|13642.6|13649.1|13644.1|13646.6|13641.6|1
1660789800000|2022-08-18 02:30:00|13647.1|13642.1|13647.6|13642.6|13647.6|13642.6|13644.6|13639.6|1
1660790100000|2022-08-18 02:35:00|13647.1|13642.1|13647.6|13642.6|13647.6|13642.6|13647.1|13642.1|0
1660790400000|2022-08-18 02:40:00|13650.1|13645.1|13652.6|13647.6|13652.6|13647.6|13650.1|13645.1|10
1660790700000|2022-08-18 02:45:00|13652.1|13647.1|13653.1|13648.1|13653.1|13648.1|13651.1|13646.1|0
1660791000000|2022-08-18 02:50:00|13652.1|13647.1|13651.6|13646.6|13653.1|13648.1|13650.6|13645.6|0
1660791300000|2022-08-18 02:55:00|13651.1|13646.1|13651.1|13646.1|13651.6|13646.6|13651.1|13646.1|0
1660791600000|2022-08-18 03:00:00|13651.6|13646.6|13651.6|13646.6|13654.6|13649.6|13650.6|13645.6|3
1660791900000|2022-08-18 03:05:00|13651.1|13646.1|13654.6|13649.6|13654.6|13649.6|13648.6|13643.6|16
1660792200000|2022-08-18 03:10:00|13654.1|13649.1|13654.1|13649.1|13655.6|13650.6|13653.1|13648.1|5
1660792500000|2022-08-18 03:15:00|13654.6|13649.6|13654.6|13649.6|13655.1|13650.1|13653.1|13648.1|0
1660792800000|2022-08-18 03:20:00|13654.1|13649.1|13653.1|13648.1|13654.1|13649.1|13653.1|13648.1|0
1660793100000|2022-08-18 03:25:00|13652.6|13647.6|13655.1|13650.1|13655.6|13650.6|13652.6|13647.6|2
1660793400000|2022-08-18 03:30:00|13654.6|13649.6|13653.6|13648.6|13655.1|13650.1|13653.6|13648.6|1
1660793700000|2022-08-18 03:35:00|13653.1|13648.1|13648.1|13643.1|13653.1|13648.1|13646.6|13641.6|5
1660794000000|2022-08-18 03:40:00|13647.6|13642.6|13646.6|13641.6|13649.1|13644.1|13646.1|13641.1|3
1660794300000|2022-08-18 03:45:00|13647.1|13642.1|13647.6|13642.6|13650.1|13645.1|13647.1|13642.1|6
1660794600000|2022-08-18 03:50:00|13647.1|13642.1|13649.1|13644.1|13649.1|13644.1|13646.6|13641.6|1
1660794900000|2022-08-18 03:55:00|13649.6|13644.6|13650.6|13645.6|13650.6|13645.6|13647.6|13642.6|4
1660795200000|2022-08-18 04:00:00|13651.1|13646.1|13649.1|13644.1|13651.1|13646.1|13649.1|13644.1|3
1660795500000|2022-08-18 04:05:00|13649.6|13644.6|13651.1|13646.1|13651.1|13646.1|13649.1|13644.1|2
1660795800000|2022-08-18 04:10:00|13651.6|13646.6|13651.1|13646.1|13652.6|13647.6|13651.1|13646.1|5
1660796100000|2022-08-18 04:15:00|13651.6|13646.6|13652.1|13647.1|13652.6|13647.6|13651.1|13646.1|2
1660796400000|2022-08-18 04:20:00|13652.6|13647.6|13652.6|13647.6|13652.6|13647.6|13652.1|13647.1|2
1660796700000|2022-08-18 04:25:00|13652.1|13647.1|13653.1|13648.1|13655.6|13650.6|13652.1|13647.1|8
1660797000000|2022-08-18 04:30:00|13653.6|13648.6|13653.1|13648.1|13653.6|13648.6|13653.1|13648.1|1
1660797300000|2022-08-18 04:35:00|13652.6|13647.6|13652.1|13647.1|13652.6|13647.6|13651.1|13646.1|0
1660797600000|2022-08-18 04:40:00|13651.6|13646.6|13646.1|13641.1|13652.6|13647.6|13645.6|13640.6|15
1660797900000|2022-08-18 04:45:00|13646.6|13641.6|13648.6|13643.6|13650.6|13645.6|13646.6|13641.6|2
1660798200000|2022-08-18 04:50:00|13649.1|13644.1|13645.6|13640.6|13649.1|13644.1|13645.1|13640.1|8
1660798500000|2022-08-18 04:55:00|13646.1|13641.1|13639.1|13634.1|13646.1|13641.1|13639.1|13634.1|18
1660798800000|2022-08-18 05:00:00|13640.6|13635.6|13642.1|13637.1|13642.1|13637.1|13637.6|13632.6|46
1660799100000|2022-08-18 05:05:00|13641.6|13636.6|13646.1|13641.1|13646.1|13641.1|13640.6|13635.6|28
1660799400000|2022-08-18 05:10:00|13646.6|13641.6|13648.1|13643.1|13649.6|13644.6|13644.1|13639.1|13
1660799700000|2022-08-18 05:15:00|13648.6|13643.6|13651.6|13646.6|13652.1|13647.1|13648.6|13643.6|11
1660800000000|2022-08-18 05:20:00|13651.1|13646.1|13650.1|13645.1|13651.1|13646.1|13648.6|13643.6|5
1660800300000|2022-08-18 05:25:00|13651.1|13646.1|13654.1|13649.1|13654.1|13649.1|13651.1|13646.1|8
1660800600000|2022-08-18 05:30:00|13653.6|13648.6|13646.6|13641.6|13654.6|13649.6|13641.6|13636.6|29
1660800900000|2022-08-18 05:35:00|13649.1|13644.1|13645.6|13640.6|13649.6|13644.6|13644.6|13639.6|14
1660801200000|2022-08-18 05:40:00|13646.1|13641.1|13647.1|13642.1|13647.6|13642.6|13645.6|13640.6|1
1660801500000|2022-08-18 05:45:00|13646.6|13641.6|13639.6|13634.6|13646.6|13641.6|13637.6|13632.6|17
1660801800000|2022-08-18 05:50:00|13641.1|13636.1|13634.1|13629.1|13643.6|13638.6|13633.1|13628.1|28
1660802100000|2022-08-18 05:55:00|13633.6|13628.6|13628.1|13623.1|13634.6|13629.6|13626.6|13621.6|14
1660802400000|2022-08-18 06:00:00|13627|13624.2|13638.5|13635.7|13643|13640.2|13618|13615.2|335
1660802700000|2022-08-18 06:05:00|13638|13635.2|13653.5|13650.7|13653.5|13650.7|13633.5|13630.7|184
1660803000000|2022-08-18 06:10:00|13654|13651.2|13656|13653.2|13658|13655.2|13645.5|13642.7|278
1660803300000|2022-08-18 06:15:00|13656.5|13653.7|13651|13648.2|13656.5|13653.7|13646.5|13643.7|109
1660803600000|2022-08-18 06:20:00|13650.5|13647.7|13641.5|13638.7|13653|13650.2|13639|13636.2|86
1660803900000|2022-08-18 06:25:00|13642|13639.2|13627|13624.2|13642|13639.2|13627|13624.2|120
1660804200000|2022-08-18 06:30:00|13626.5|13623.7|13619.5|13616.7|13629|13626.2|13617|13614.2|187
1660804500000|2022-08-18 06:35:00|13619|13616.2|13622|13619.2|13630|13627.2|13611.5|13608.7|189
1660804800000|2022-08-18 06:40:00|13622.5|13619.7|13629|13626.2|13633|13630.2|13620|13617.2|118
1660805100000|2022-08-18 06:45:00|13629.5|13626.7|13629|13626.2|13634|13631.2|13628|13625.2|99
1660805400000|2022-08-18 06:50:00|13629.5|13626.7|13616|13613.2|13633|13630.2|13615.5|13612.7|108
1660805700000|2022-08-18 06:55:00|13617|13614.2|13629.5|13626.7|13633.5|13630.7|13614|13611.2|371
1660806000000|2022-08-18 07:00:00|13636|13633.2|13647.3|13645.9|13664.3|13662.9|13635.3|13633.2|1745
1660806300000|2022-08-18 07:05:00|13646.8|13645.4|13667.3|13665.9|13681.8|13680.4|13637.8|13636.4|1073
1660806600000|2022-08-18 07:10:00|13666.8|13665.4|13678.8|13677.4|13684.8|13683.4|13662.3|13660.9|898
1660806900000|2022-08-18 07:15:00|13679.3|13677.9|13650.8|13649.4|13682.3|13680.9|13649.8|13648.4|686
1660807200000|2022-08-18 07:20:00|13650.3|13648.9|13672.8|13671.4|13675.3|13673.9|13648.8|13647.4|571
1660807500000|2022-08-18 07:25:00|13672.3|13670.9|13684.3|13682.9|13688.3|13686.9|13665.3|13663.9|812
1660807800000|2022-08-18 07:30:00|13684.8|13683.4|13686.8|13685.4|13691.8|13690.4|13677.8|13676.4|579
1660808100000|2022-08-18 07:35:00|13687.3|13685.9|13690.3|13688.9|13695.3|13693.9|13675.8|13674.4|619
1660808400000|2022-08-18 07:40:00|13690.8|13689.4|13683.8|13682.4|13699.8|13698.4|13682.8|13681.4|385
1660808700000|2022-08-18 07:45:00|13684.3|13682.9|13687.8|13686.4|13689.3|13687.9|13678.8|13677.4|458
1660809000000|2022-08-18 07:50:00|13688.3|13686.9|13675.8|13674.4|13690.8|13689.4|13674.8|13673.4|265
1660809300000|2022-08-18 07:55:00|13676.3|13674.9|13680.8|13679.4|13694.3|13692.9|13672.8|13671.4|324
1660809600000|2022-08-18 08:00:00|13680.3|13678.9|13686.3|13684.9|13689.3|13687.9|13676.8|13675.4|283
1660809900000|2022-08-18 08:05:00|13685.8|13684.4|13681.8|13680.4|13695.8|13694.4|13676.8|13675.4|285
1660810200000|2022-08-18 08:10:00|13681.3|13679.9|13677.3|13675.9|13684.3|13682.9|13673.3|13671.9|309
1660810500000|2022-08-18 08:15:00|13676.8|13675.4|13668.3|13666.9|13687.3|13685.9|13664.3|13662.9|426
1660810800000|2022-08-18 08:20:00|13668.8|13667.4|13670.3|13668.9|13671.8|13670.4|13651.8|13650.4|521
1660811100000|2022-08-18 08:25:00|13670.8|13669.4|13663.8|13662.4|13672.8|13671.4|13654.8|13653.4|422
1660811400000|2022-08-18 08:30:00|13664.3|13662.9|13659.4|13658|13664.3|13662.9|13649.8|13648.4|372
1660811700000|2022-08-18 08:35:00|13660.4|13659|13645.5|13644.1|13661|13659.6|13639.5|13638.1|350
1660812000000|2022-08-18 08:40:00|13646|13644.6|13666.5|13665.1|13667.5|13666.1|13640|13638.6|338
1660812300000|2022-08-18 08:45:00|13668|13666.6|13667|13665.6|13676.5|13675.1|13662.5|13661.1|379
1660812600000|2022-08-18 08:50:00|13667.5|13666.1|13664|13662.6|13674.5|13673.1|13663|13661.6|319
1660812900000|2022-08-18 08:55:00|13663.5|13662.1|13680|13678.6|13683.5|13682.1|13661.5|13660.1|398
1660813200000|2022-08-18 09:00:00|13680.5|13679.1|13679|13677.6|13689|13687.6|13677.5|13676.1|337
1660813500000|2022-08-18 09:05:00|13679.5|13678.1|13688|13686.6|13699.5|13698.1|13679|13677.6|488
1660813800000|2022-08-18 09:10:00|13688.5|13687.1|13683|13681.6|13691.5|13690.1|13682.5|13681.1|214
1660814100000|2022-08-18 09:15:00|13682.5|13681.1|13690.5|13689.1|13692.5|13691.1|13680.5|13679.1|225
1660814400000|2022-08-18 09:20:00|13690|13688.6|13693.5|13692.1|13698.5|13697.1|13688.5|13687.1|291
1660814700000|2022-08-18 09:25:00|13693|13691.6|13708|13706.6|13709.5|13708.1|13693|13691.6|469
1660815000000|2022-08-18 09:30:00|13707.5|13706.1|13701|13699.6|13709.5|13708.1|13699.5|13698.1|226
1660815300000|2022-08-18 09:35:00|13701.5|13700.1|13716|13714.6|13720|13718.6|13699.5|13698.1|364
1660815600000|2022-08-18 09:40:00|13715.5|13714.1|13719.5|13718.1|13722|13720.6|13712|13710.6|314
1660815900000|2022-08-18 09:45:00|13720|13718.6|13726|13724.6|13731.5|13730.1|13714|13712.6|404
1660816200000|2022-08-18 09:50:00|13726.5|13725.1|13736.5|13735.1|13737|13735.6|13723.5|13722.1|295
1660816500000|2022-08-18 09:55:00|13737|13735.6|13734.5|13733.1|13740.5|13739.1|13731.5|13730.1|517
1660816800000|2022-08-18 10:00:00|13735|13733.6|13763.5|13762.1|13765|13763.6|13733.5|13732.1|828
1660817100000|2022-08-18 10:05:00|13764|13762.6|13761|13759.6|13782.5|13781.1|13760.5|13759.1|1161
1660817400000|2022-08-18 10:10:00|13761.5|13760.1|13746.5|13745.1|13763.5|13762.1|13746|13744.6|472
1660817700000|2022-08-18 10:15:00|13747.5|13746.1|13747.5|13746.1|13751|13749.6|13738|13736.6|445
1660818000000|2022-08-18 10:20:00|13748|13746.6|13747|13745.6|13751.5|13750.1|13741|13739.6|313
1660818300000|2022-08-18 10:25:00|13747.5|13746.1|13740|13738.6|13750.5|13749.1|13738.5|13737.1|271
1660818600000|2022-08-18 10:30:00|13740.5|13739.1|13739.5|13738.1|13744|13742.6|13736.5|13735.1|255
1660818900000|2022-08-18 10:35:00|13739|13737.6|13746|13744.6|13748|13746.6|13735.5|13734.1|369
1660819200000|2022-08-18 10:40:00|13746.5|13745.1|13731|13729.6|13747|13745.6|13730|13728.6|313
1660819500000|2022-08-18 10:45:00|13730.5|13729.1|13728|13726.6|13731.5|13730.1|13721|13719.6|282
1660819800000|2022-08-18 10:50:00|13727.5|13726.1|13722|13720.6|13728|13726.6|13715.5|13714.1|204
1660820100000|2022-08-18 10:55:00|13721.5|13720.1|13717.5|13716.1|13724|13722.6|13717|13715.6|152
1660820400000|2022-08-18 11:00:00|13717|13715.6|13722.5|13721.1|13725|13723.6|13714.5|13713.1|200
1660820700000|2022-08-18 11:05:00|13723|13721.6|13731.5|13730.1|13732.5|13731.1|13723|13721.6|259
1660821000000|2022-08-18 11:10:00|13730.5|13729.1|13731.5|13730.1|13734.5|13733.1|13727.5|13726.1|99
1660821300000|2022-08-18 11:15:00|13732|13730.6|13723.5|13722.1|13732.5|13731.1|13722.5|13721.1|102
1660821600000|2022-08-18 11:20:00|13724|13722.6|13722.5|13721.1|13727|13725.6|13716.5|13715.1|205
1660821900000|2022-08-18 11:25:00|13722|13720.6|13706|13704.6|13725.5|13724.1|13705.5|13704.1|249
1660822200000|2022-08-18 11:30:00|13706.5|13705.1|13715.5|13714.1|13719.5|13718.1|13701|13699.6|277
1660822500000|2022-08-18 11:35:00|13715|13713.6|13722|13720.6|13726.5|13725.1|13714.5|13713.1|197
1660822800000|2022-08-18 11:40:00|13721.9|13720.5|13723.9|13722.5|13726.4|13725|13717.4|13716|142
1660823100000|2022-08-18 11:45:00|13723.4|13722|13724.4|13723|13729.4|13728|13720.4|13719|154
1660823400000|2022-08-18 11:50:00|13723.9|13722.5|13721.4|13720|13724.4|13723|13718.4|13717|132
1660823700000|2022-08-18 11:55:00|13720.9|13719.5|13725.4|13724|13725.9|13724.5|13717.4|13716|136
1660824000000|2022-08-18 12:00:00|13725.9|13724.5|13729.4|13728|13731.4|13730|13722.4|13721|219
1660824300000|2022-08-18 12:05:00|13729.9|13728.5|13736.4|13735|13740.9|13739.5|13729.4|13728|314
1660824600000|2022-08-18 12:10:00|13736.9|13735.5|13721.9|13720.5|13736.9|13735.5|13721.4|13720|236
1660824900000|2022-08-18 12:15:00|13721.4|13720|13708.4|13707|13722.9|13721.5|13708.4|13707|154
1660825200000|2022-08-18 12:20:00|13707.9|13706.5|13709.4|13708|13711.4|13710|13705.4|13704|162
1660825500000|2022-08-18 12:25:00|13709.9|13708.5|13706.4|13705|13712.4|13711|13700.4|13699|236
1660825800000|2022-08-18 12:30:00|13707.4|13706|13706.4|13705|13711.4|13710|13695.9|13694.5|505
1660826100000|2022-08-18 12:35:00|13706.9|13705.5|13695.9|13694.5|13707.4|13706|13690.9|13689.5|483
1660826400000|2022-08-18 12:40:00|13695.4|13694|13703.4|13702|13705.9|13704.5|13687.4|13686|323
1660826700000|2022-08-18 12:45:00|13703.9|13702.5|13702.9|13701.5|13705.4|13704|13693.9|13692.5|183
1660827000000|2022-08-18 12:50:00|13703.4|13702|13703.9|13702.5|13709.9|13708.5|13698.9|13697.5|235
1660827300000|2022-08-18 12:55:00|13704.4|13703|13700.4|13699|13706.4|13705|13686.4|13685|369
1660827600000|2022-08-18 13:00:00|13701.4|13700|13700.4|13699|13704.4|13703|13693.4|13692|251
1660827900000|2022-08-18 13:05:00|13700.9|13699.5|13691.9|13690.5|13700.9|13699.5|13685.9|13684.5|205
1660828200000|2022-08-18 13:10:00|13691.4|13690|13692.4|13691|13697.4|13696|13689.4|13688|213
1660828500000|2022-08-18 13:15:00|13692.9|13691.5|13690.9|13689.5|13697.4|13696|13689.9|13688.5|143
1660828800000|2022-08-18 13:20:00|13691.4|13690|13684.9|13683.5|13694.4|13693|13684.4|13683|202
1660829100000|2022-08-18 13:25:00|13684.4|13683|13682.4|13681|13685.4|13684|13678.4|13677|300
1660829400000|2022-08-18 13:30:00|13682.9|13681.5|13652.4|13651|13685.4|13684|13648.9|13647.5|959
1660829700000|2022-08-18 13:35:00|13651.4|13650|13663.4|13662|13673.4|13672|13648.4|13647|669
1660830000000|2022-08-18 13:40:00|13664.4|13663|13681.4|13680|13681.4|13680|13655.4|13654|635
1660830300000|2022-08-18 13:45:00|13683.4|13682|13667.4|13666|13684.4|13683|13663.4|13662|654
1660830600000|2022-08-18 13:50:00|13667.9|13666.5|13677.9|13676.5|13683.4|13682|13664.4|13663|437
1660830900000|2022-08-18 13:55:00|13677.4|13676|13668.9|13667.5|13683.4|13682|13665.4|13664|761
1660831200000|2022-08-18 14:00:00|13669.4|13668|13667.4|13666|13669.4|13668|13652.9|13651.5|543
1660831500000|2022-08-18 14:05:00|13667.9|13666.5|13667.4|13666|13669.9|13668.5|13657.4|13656|476
1660831800000|2022-08-18 14:10:00|13667.5|13666.1|13675|13673.6|13676|13674.6|13660.5|13659.1|241
1660832100000|2022-08-18 14:15:00|13674.5|13673.1|13675|13673.6|13679.5|13678.1|13668.5|13667.1|177
1660832400000|2022-08-18 14:20:00|13675.5|13674.1|13681.5|13680.1|13687.5|13686.1|13675.5|13674.1|399
1660832700000|2022-08-18 14:25:00|13682|13680.6|13667|13665.6|13682.5|13681.1|13667|13665.6|446
1660833000000|2022-08-18 14:30:00|13668.5|13667.1|13671.5|13670.1|13673|13671.6|13663.5|13662.1|228
1660833300000|2022-08-18 14:35:00|13672|13670.6|13675|13673.6|13678|13676.6|13663.5|13662.1|239
1660833600000|2022-08-18 14:40:00|13674.5|13673.1|13678.5|13677.1|13686.5|13685.1|13673.5|13672.1|378
1660833900000|2022-08-18 14:45:00|13679|13677.6|13686.5|13685.1|13688|13686.6|13676.5|13675.1|381
1660834200000|2022-08-18 14:50:00|13687|13685.6|13681.5|13680.1|13692|13690.6|13678|13676.6|293
1660834500000|2022-08-18 14:55:00|13682|13680.6|13680|13678.6|13684|13682.6|13667.5|13666.1|700
1660834800000|2022-08-18 15:00:00|13681|13679.6|13672.5|13671.1|13686.5|13685.1|13667.5|13666.1|356
1660835100000|2022-08-18 15:05:00|13673|13671.6|13674|13672.6|13676|13674.6|13667.5|13666.1|272
1660835400000|2022-08-18 15:10:00|13673.5|13672.1|13679|13677.6|13679.5|13678.1|13672.5|13671.1|437
1660835700000|2022-08-18 15:15:00|13678.5|13677.1|13677.5|13676.1|13686.5|13685.1|13674.5|13673.1|594
1660836000000|2022-08-18 15:20:00|13678|13676.6|13692.5|13691.1|13693|13691.6|13677.5|13676.1|403
1660836300000|2022-08-18 15:25:00|13693|13691.6|13696|13694.6|13696|13694.6|13685.5|13684.1|1082
1660836600000|2022-08-18 15:30:00|13696.7|13693.9|13711.7|13708.9|13712.2|13709.4|13691.7|13688.9|1519
1660836900000|2022-08-18 15:35:00|13711.2|13708.4|13708.2|13705.4|13712.7|13709.9|13698.7|13695.9|893
1660837200000|2022-08-18 15:40:00|13708.7|13705.9|13713.7|13710.9|13717.2|13714.4|13708.7|13705.9|359
1660837500000|2022-08-18 15:45:00|13714.2|13711.4|13718.7|13715.9|13721.2|13718.4|13711.2|13708.4|248
1660837800000|2022-08-18 15:50:00|13719.2|13716.4|13716.2|13713.4|13721.2|13718.4|13715.2|13712.4|140
1660838100000|2022-08-18 15:55:00|13715.7|13712.9|13713.7|13710.9|13721.2|13718.4|13712.7|13709.9|289
1660838400000|2022-08-18 16:00:00|13713.2|13710.4|13721.2|13718.4|13721.7|13718.9|13712.7|13709.9|137
1660838700000|2022-08-18 16:05:00|13721.7|13718.9|13716.7|13713.9|13723.2|13720.4|13715.2|13712.4|159
1660839000000|2022-08-18 16:10:00|13716.2|13713.4|13711.7|13708.9|13718.7|13715.9|13710.2|13707.4|119
1660839300000|2022-08-18 16:15:00|13712.2|13709.4|13710.7|13707.9|13714.2|13711.4|13710.2|13707.4|460
1660839600000|2022-08-18 16:20:00|13710.2|13707.4|13695.2|13692.4|13711.2|13708.4|13692.2|13689.4|270
1660839900000|2022-08-18 16:25:00|13694.7|13691.9|13696.7|13693.9|13700.2|13697.4|13693.2|13690.4|130
1660840200000|2022-08-18 16:30:00|13697.2|13694.4|13697.2|13694.4|13698.7|13695.9|13692.2|13689.4|99
1660840500000|2022-08-18 16:35:00|13697.7|13694.9|13689.2|13686.4|13698.7|13695.9|13685.2|13682.4|138
1660840800000|2022-08-18 16:40:00|13688.7|13685.9|13672.2|13669.4|13691.2|13688.4|13670.7|13667.9|309
1660841100000|2022-08-18 16:45:00|13671.7|13668.9|13683.2|13680.4|13688.2|13685.4|13671.2|13668.4|181
1660841400000|2022-08-18 16:50:00|13682.7|13679.9|13678.2|13675.4|13685.7|13682.9|13675.2|13672.4|199
1660841700000|2022-08-18 16:55:00|13678.7|13675.9|13679.2|13676.4|13681.2|13678.4|13673.7|13670.9|79
1660842000000|2022-08-18 17:00:00|13680.2|13677.4|13678.2|13675.4|13685.2|13682.4|13676.2|13673.4|86
1660842300000|2022-08-18 17:05:00|13678.7|13675.9|13690.2|13687.4|13691.2|13688.4|13678.2|13675.4|102
1660842600000|2022-08-18 17:10:00|13690.7|13687.9|13686.2|13683.4|13698.2|13695.4|13684.2|13681.4|226
1660842900000|2022-08-18 17:15:00|13686.7|13683.9|13696.2|13693.4|13696.2|13693.4|13685.2|13682.4|76
1660843200000|2022-08-18 17:20:00|13695.7|13692.9|13694.2|13691.4|13699.7|13696.9|13690.7|13687.9|88
1660843500000|2022-08-18 17:25:00|13694.7|13691.9|13696.7|13693.9|13699.2|13696.4|13690.7|13687.9|35
1660843800000|2022-08-18 17:30:00|13697.2|13694.4|13698.2|13695.4|13700.2|13697.4|13693.2|13690.4|53
1660844100000|2022-08-18 17:35:00|13697.7|13694.9|13698.7|13695.9|13700.7|13697.9|13695.7|13692.9|88
1660844400000|2022-08-18 17:40:00|13699.2|13696.4|13701.2|13698.4|13703.2|13700.4|13697.2|13694.4|71
1660844700000|2022-08-18 17:45:00|13701.7|13698.9|13695.7|13692.9|13701.7|13698.9|13695.2|13692.4|63
1660845000000|2022-08-18 17:50:00|13695.2|13692.4|13695.2|13692.4|13698.2|13695.4|13693.7|13690.9|65
1660845300000|2022-08-18 17:55:00|13694.7|13691.9|13694.7|13691.9|13696.2|13693.4|13689.2|13686.4|67
1660845600000|2022-08-18 18:00:00|13694.2|13691.4|13691.7|13688.9|13695.2|13692.4|13687.7|13684.9|68
1660845900000|2022-08-18 18:05:00|13692.2|13689.4|13700.2|13697.4|13700.7|13697.9|13689.2|13686.4|63
1660846200000|2022-08-18 18:10:00|13699.7|13696.9|13699.7|13696.9|13703.2|13700.4|13694.7|13691.9|47
1660846500000|2022-08-18 18:15:00|13699.2|13696.4|13703.7|13700.9|13704.2|13701.4|13698.7|13695.9|34
1660846800000|2022-08-18 18:20:00|13704.2|13701.4|13703.7|13700.9|13704.2|13701.4|13697.2|13694.4|48
1660847100000|2022-08-18 18:25:00|13704.2|13701.4|13702.2|13699.4|13704.2|13701.4|13700.2|13697.4|25
1660847400000|2022-08-18 18:30:00|13701.7|13698.9|13695.7|13692.9|13701.7|13698.9|13693.2|13690.4|66
1660847700000|2022-08-18 18:35:00|13695.2|13692.4|13694.2|13691.4|13696.2|13693.4|13692.2|13689.4|48
1660848000000|2022-08-18 18:40:00|13693.7|13690.9|13698.2|13695.4|13699.7|13696.9|13693.2|13690.4|72
1660848300000|2022-08-18 18:45:00|13697.7|13694.9|13697.2|13694.4|13699.7|13696.9|13695.2|13692.4|20
1660848600000|2022-08-18 18:50:00|13696.7|13693.9|13706.2|13703.4|13707.2|13704.4|13695.7|13692.9|55
1660848900000|2022-08-18 18:55:00|13705.7|13702.9|13704.7|13701.9|13708.7|13705.9|13704.2|13701.4|26
1660849200000|2022-08-18 19:00:00|13705.2|13702.4|13705.7|13702.9|13707.2|13704.4|13701.2|13698.4|29
1660849500000|2022-08-18 19:05:00|13706.2|13703.4|13708.2|13705.4|13712.7|13709.9|13706.2|13703.4|128
1660849800000|2022-08-18 19:10:00|13708.7|13705.9|13712.7|13709.9|13713.7|13710.9|13706.7|13703.9|51
1660850100000|2022-08-18 19:15:00|13713.2|13710.4|13715.7|13712.9|13716.2|13713.4|13709.2|13706.4|84
1660850400000|2022-08-18 19:20:00|13716.2|13713.4|13716.2|13713.4|13717.7|13714.9|13711.7|13708.9|82
1660850700000|2022-08-18 19:25:00|13716.7|13713.9|13714.7|13711.9|13717.2|13714.4|13712.2|13709.4|73
1660851000000|2022-08-18 19:30:00|13715.7|13712.9|13717.7|13714.9|13719.2|13716.4|13712.2|13709.4|64
1660851300000|2022-08-18 19:35:00|13717.2|13714.4|13714.7|13711.9|13719.2|13716.4|13713.7|13710.9|54
1660851600000|2022-08-18 19:40:00|13715.2|13712.4|13711.7|13708.9|13718.7|13715.9|13711.7|13708.9|58
1660851900000|2022-08-18 19:45:00|13712.2|13709.4|13705.7|13702.9|13713.2|13710.4|13702.2|13699.4|109
1660852200000|2022-08-18 19:50:00|13705.2|13702.4|13694.2|13691.4|13705.2|13702.4|13692.2|13689.4|262
1660852500000|2022-08-18 19:55:00|13694.7|13691.9|13702.2|13699.4|13704.2|13701.4|13692.2|13689.4|329
1660852800000|2022-08-18 20:00:00|13705|13698|13706.5|13699.5|13710.1|13703.1|13700.7|13693.7|4
1660853100000|2022-08-18 20:05:00|13705.8|13698.8|13699.2|13692.2|13705.8|13698.8|13699.2|13692.2|0
1660853400000|2022-08-18 20:10:00|13698.5|13691.5|13695.6|13688.6|13702.8|13695.8|13695.6|13688.6|0
1660853700000|2022-08-18 20:15:00|13696.3|13689.3|13701.8|13694.8|13701.9|13694.9|13696.3|13689.3|0
1660854000000|2022-08-18 20:20:00|13701.1|13694.1|13703.3|13696.3|13704.7|13697.7|13701.1|13694.1|0
1660854300000|2022-08-18 20:25:00|13704.1|13697.1|13704.1|13697.1|13706.3|13699.3|13702.6|13695.6|0
1660854600000|2022-08-18 20:30:00|13703.4|13696.4|13705.4|13698.4|13706.2|13699.2|13703.4|13696.4|0
1660854900000|2022-08-18 20:35:00|13706.1|13699.1|13703.8|13696.8|13706.1|13699.1|13703.8|13696.8|0
1660855200000|2022-08-18 20:40:00|13704.6|13697.6|13705.3|13698.3|13705.3|13698.3|13703.1|13696.1|0
1660855500000|2022-08-18 20:45:00|13705.6|13698.6|13705.4|13698.4|13706|13699|13704.5|13697.5|0
1660855800000|2022-08-18 20:50:00|13704.6|13697.6|13706.7|13699.7|13707|13700|13704.6|13697.6|0
1660856100000|2022-08-18 20:55:00|13707|13700|13705.3|13698.3|13707|13700|13702.4|13695.4|0
1660856400000|2022-08-18 21:00:00|13705.6|13698.6|13705.5|13698.5|13705.8|13698.8|13704.6|13697.6|0
1660856700000|2022-08-18 21:05:00|13705.4|13698.4|13705.1|13698.1|13706.2|13699.2|13704.5|13697.5|0
1660857000000|2022-08-18 21:10:00|13704.9|13697.9|13705.8|13698.8|13706|13699|13704.9|13697.9|0
1660857300000|2022-08-18 21:15:00|13705.9|13698.9|13705.9|13698.9|13705.9|13698.9|13704.6|13697.6|0
1660857600000|2022-08-18 21:20:00|13706.1|13699.1|13704.1|13697.1|13706.1|13699.1|13704|13697|0
1660857900000|2022-08-18 21:25:00|13704.7|13697.7|13705.1|13698.1|13705.9|13698.9|13704.7|13697.7|0
1660858200000|2022-08-18 21:30:00|13705.3|13698.3|13705.1|13698.1|13705.3|13698.3|13704.9|13697.9|0
1660858500000|2022-08-18 21:35:00|13705.2|13698.2|13705|13698|13705.2|13698.2|13704.8|13697.8|0
1660858800000|2022-08-18 21:40:00|13704.9|13697.9|13703.9|13696.9|13704.9|13697.9|13703.9|13696.9|0
1660859100000|2022-08-18 21:45:00|13704|13697|13704|13697|13704|13697|13704|13697|0
1660859700000|2022-08-18 21:55:00|13703.6|13696.6|13701.9|13694.9|13704.1|13697.1|13701.9|13694.9|0
1660860000000|2022-08-18 22:00:00|13700.9|13693.9|13695.4|13688.4|13703|13696|13694.7|13687.7|0
1660860300000|2022-08-18 22:05:00|13696.2|13689.2|13699.2|13692.2|13701.2|13694.2|13696.1|13689.1|0
1660860600000|2022-08-18 22:10:00|13699.6|13692.6|13697.6|13690.6|13701.1|13694.1|13697.6|13690.6|0
1660860900000|2022-08-18 22:15:00|13697.2|13690.2|13697.5|13690.5|13699|13692|13696.8|13689.8|0
1660861200000|2022-08-18 22:20:00|13696.8|13689.8|13699|13692|13699.7|13692.7|13696.8|13689.8|0
1660861500000|2022-08-18 22:25:00|13698.6|13691.6|13698.1|13691.1|13702.6|13695.6|13698.1|13691.1|0
1660861800000|2022-08-18 22:30:00|13698.5|13691.5|13698.6|13691.6|13699.6|13692.6|13697.4|13690.4|0
1660862100000|2022-08-18 22:35:00|13699.3|13692.3|13695.9|13688.9|13699.3|13692.3|13694.8|13687.8|0
1660862400000|2022-08-18 22:40:00|13696.6|13689.6|13698.1|13691.1|13698.1|13691.1|13695.9|13688.9|0
1660862700000|2022-08-18 22:45:00|13697.4|13690.4|13694.5|13687.5|13697.4|13690.4|13694.5|13687.5|0
1660863000000|2022-08-18 22:50:00|13693.8|13686.8|13694.5|13687.5|13695.3|13688.3|13693.8|13686.8|0
1660863300000|2022-08-18 22:55:00|13693.8|13686.8|13693.1|13686.1|13694.5|13687.5|13693.1|13686.1|0
1660863600000|2022-08-18 23:00:00|13693.4|13686.4|13692.3|13685.3|13693.8|13686.8|13691.2|13684.2|0
1660863900000|2022-08-18 23:05:00|13692.6|13685.6|13692.3|13685.3|13693|13686|13691.6|13684.6|0
1660864200000|2022-08-18 23:10:00|13693|13686|13693|13686|13693.7|13686.7|13693|13686|0
1660864500000|2022-08-18 23:15:00|13693.4|13686.4|13692.3|13685.3|13693.4|13686.4|13691.9|13684.9|0
1660864800000|2022-08-18 23:20:00|13692|13685|13692|13685|13692.7|13685.7|13690.5|13683.5|0
1660865100000|2022-08-18 23:25:00|13692.7|13685.7|13694.9|13687.9|13694.9|13687.9|13692|13685|0
1660865400000|2022-08-18 23:30:00|13694.2|13687.2|13692|13685|13694.2|13687.2|13692|13685|0
1660865700000|2022-08-18 23:35:00|13692.4|13685.4|13691.3|13684.3|13692.7|13685.7|13690.6|13683.6|0
1660866000000|2022-08-18 23:40:00|13690.6|13683.6|13689.5|13682.5|13691.3|13684.3|13689.5|13682.5|0
1660866300000|2022-08-18 23:45:00|13690.2|13683.2|13691.7|13684.7|13691.7|13684.7|13689.5|13682.5|0
1660866600000|2022-08-18 23:50:00|13692.4|13685.4|13693.9|13686.9|13693.9|13686.9|13690.3|13683.3|0
1660866900000|2022-08-18 23:55:00|13693.5|13686.5|13696.8|13689.8|13696.8|13689.8|13692.5|13685.5|0
1660867200000|2022-08-19 00:00:00|13696.1|13689.1|13690.1|13683.1|13701.1|13694.1|13689.7|13682.7|0
1660867500000|2022-08-19 00:05:00|13690.4|13683.4|13687|13680|13690.4|13683.4|13682.7|13675.7|0
1660867800000|2022-08-19 00:10:00|13686.3|13679.3|13678.2|13671.2|13689.3|13682.3|13678.2|13671.2|0
1660868100000|2022-08-19 00:15:00|13678.9|13671.9|13679.8|13674.8|13691.3|13686.3|13677.3|13671.9|55
1660868400000|2022-08-19 00:20:00|13678.8|13673.8|13677.3|13672.3|13681.8|13676.8|13674.3|13669.3|13
1660868700000|2022-08-19 00:25:00|13676.8|13671.8|13671.3|13666.3|13676.8|13671.8|13669.3|13664.3|21
1660869000000|2022-08-19 00:30:00|13671.8|13666.8|13673.8|13668.8|13679.3|13674.3|13671.8|13666.8|14
1660869300000|2022-08-19 00:35:00|13674.8|13669.8|13671.8|13666.8|13674.8|13669.8|13669.3|13664.3|22
1660869600000|2022-08-19 00:40:00|13671.3|13666.3|13671.8|13666.8|13673.3|13668.3|13669.8|13664.8|9
1660869900000|2022-08-19 00:45:00|13671.3|13666.3|13670.3|13665.3|13671.8|13666.8|13667.8|13662.8|13
1660870200000|2022-08-19 00:50:00|13670.8|13665.8|13667.3|13662.3|13671.3|13666.3|13667.3|13662.3|14
1660870500000|2022-08-19 00:55:00|13669.8|13664.8|13670.3|13665.3|13672.8|13667.8|13669.3|13664.3|16
1660870800000|2022-08-19 01:00:00|13670.8|13665.8|13668.3|13663.3|13670.8|13665.8|13667.3|13662.3|10
1660871100000|2022-08-19 01:05:00|13668.8|13663.8|13670.3|13665.3|13671.8|13666.8|13668.8|13663.8|9
1660871400000|2022-08-19 01:10:00|13670.8|13665.8|13672.3|13667.3|13673.3|13668.3|13670.3|13665.3|6
1660871700000|2022-08-19 01:15:00|13672.8|13667.8|13666.8|13661.8|13672.8|13667.8|13665.8|13660.8|11
1660872000000|2022-08-19 01:20:00|13667.3|13662.3|13664.8|13659.8|13667.8|13662.8|13663.3|13658.3|9
1660872300000|2022-08-19 01:25:00|13665.3|13660.3|13662.8|13657.8|13665.8|13660.8|13662.8|13657.8|9
1660872600000|2022-08-19 01:30:00|13664.3|13659.3|13652.8|13647.8|13666.3|13661.3|13651.3|13646.3|43
1660872900000|2022-08-19 01:35:00|13653.3|13648.3|13653.3|13648.3|13656.3|13651.3|13651.8|13646.8|28
1660873200000|2022-08-19 01:40:00|13652.8|13647.8|13654.8|13649.8|13655.3|13650.3|13652.3|13647.3|12
1660873500000|2022-08-19 01:45:00|13655.3|13650.3|13655.8|13650.8|13656.8|13651.8|13652.3|13647.3|12
1660873800000|2022-08-19 01:50:00|13657.8|13652.8|13663.3|13658.3|13664.3|13659.3|13657.8|13652.8|12
1660874100000|2022-08-19 01:55:00|13662.8|13657.8|13665.3|13660.3|13665.3|13660.3|13661.3|13656.3|5
1660874400000|2022-08-19 02:00:00|13664.8|13659.8|13659.8|13654.8|13664.8|13659.8|13659.3|13654.3|17
1660874700000|2022-08-19 02:05:00|13660.3|13655.3|13659.3|13654.3|13663.8|13658.8|13659.3|13654.3|10
1660875000000|2022-08-19 02:10:00|13658.8|13653.8|13662.3|13657.3|13663.3|13658.3|13656.3|13651.3|6
1660875300000|2022-08-19 02:15:00|13661.3|13656.3|13659.8|13654.8|13662.8|13657.8|13658.8|13653.8|10
1660875600000|2022-08-19 02:20:00|13660.3|13655.3|13659.3|13654.3|13664.8|13659.8|13658.8|13653.8|9
1660875900000|2022-08-19 02:25:00|13658.8|13653.8|13657.8|13652.8|13661.8|13656.8|13657.8|13652.8|5
1660876200000|2022-08-19 02:30:00|13658.3|13653.3|13659.3|13654.3|13661.3|13656.3|13657.3|13652.3|12
1660876500000|2022-08-19 02:35:00|13659.8|13654.8|13664.3|13659.3|13667.3|13662.3|13659.3|13654.3|6
1660876800000|2022-08-19 02:40:00|13664.8|13659.8|13661.8|13656.8|13666.3|13661.3|13661.3|13656.3|11
1660877100000|2022-08-19 02:45:00|13662.3|13657.3|13660.8|13655.8|13662.8|13657.8|13660.3|13655.3|2
1660877400000|2022-08-19 02:50:00|13661.3|13656.3|13664.3|13659.3|13666.3|13661.3|13661.3|13656.3|17
1660877700000|2022-08-19 02:55:00|13663.8|13658.8|13668.3|13663.3|13668.3|13663.3|13662.8|13657.8|6
1660878000000|2022-08-19 03:00:00|13669.3|13664.3|13669.3|13664.3|13673.3|13668.3|13667.3|13662.3|22
1660878300000|2022-08-19 03:05:00|13668.8|13663.8|13670.3|13665.3|13670.8|13665.8|13668.8|13663.8|3
1660878600000|2022-08-19 03:10:00|13669.8|13664.8|13667.8|13662.8|13670.3|13665.3|13667.8|13662.8|5
1660878900000|2022-08-19 03:15:00|13668.8|13663.8|13666.8|13661.8|13669.8|13664.8|13666.3|13661.3|9
1660879200000|2022-08-19 03:20:00|13667.3|13662.3|13666.3|13661.3|13669.8|13664.8|13665.8|13660.8|7
1660879500000|2022-08-19 03:25:00|13665.8|13660.8|13663.3|13658.3|13666.3|13661.3|13663.3|13658.3|4
1660879800000|2022-08-19 03:30:00|13662.8|13657.8|13656.3|13651.3|13662.8|13657.8|13654.8|13649.8|10
1660880100000|2022-08-19 03:35:00|13655.8|13650.8|13660.3|13655.3|13660.3|13655.3|13655.8|13650.8|5
1660880400000|2022-08-19 03:40:00|13659.8|13654.8|13658.3|13653.3|13659.8|13654.8|13658.3|13653.3|1
1660880700000|2022-08-19 03:45:00|13657.8|13652.8|13654.3|13649.3|13657.8|13652.8|13653.8|13648.8|10
1660881000000|2022-08-19 03:50:00|13653.8|13648.8|13654.3|13649.3|13658.3|13653.3|13653.8|13648.8|18
1660881300000|2022-08-19 03:55:00|13654.8|13649.8|13650.8|13645.8|13654.8|13649.8|13650.8|13645.8|3
1660881600000|2022-08-19 04:00:00|13651.3|13646.3|13649.8|13644.8|13651.8|13646.8|13649.3|13644.3|4
1660881900000|2022-08-19 04:05:00|13650.3|13645.3|13647.3|13642.3|13651.3|13646.3|13647.3|13642.3|7
1660882200000|2022-08-19 04:10:00|13647.8|13642.8|13649.8|13644.8|13650.3|13645.3|13647.8|13642.8|2
1660882500000|2022-08-19 04:15:00|13650.3|13645.3|13654.8|13649.8|13655.8|13650.8|13649.8|13644.8|5
1660882800000|2022-08-19 04:20:00|13655.3|13650.3|13653.8|13648.8|13656.8|13651.8|13653.3|13648.3|3
1660883100000|2022-08-19 04:25:00|13653.3|13648.3|13651.3|13646.3|13654.3|13649.3|13651.3|13646.3|11
1660883400000|2022-08-19 04:30:00|13650.8|13645.8|13654.3|13649.3|13654.3|13649.3|13650.8|13645.8|18
1660883700000|2022-08-19 04:35:00|13655.3|13650.3|13644.3|13639.3|13655.8|13650.8|13644.3|13639.3|56
1660884000000|2022-08-19 04:40:00|13644.8|13639.8|13647.3|13642.3|13647.3|13642.3|13640.3|13635.3|16
1660884300000|2022-08-19 04:45:00|13647.8|13642.8|13644.3|13639.3|13648.3|13643.3|13643.3|13638.3|9
1660884600000|2022-08-19 04:50:00|13647.3|13642.3|13648.8|13643.8|13649.3|13644.3|13647.3|13642.3|10
1660884900000|2022-08-19 04:55:00|13648.3|13643.3|13646.8|13641.8|13649.3|13644.3|13644.8|13639.8|6
1660885200000|2022-08-19 05:00:00|13646.3|13641.3|13645.8|13640.8|13650.3|13645.3|13645.3|13640.3|9
1660885500000|2022-08-19 05:05:00|13645.3|13640.3|13646.3|13641.3|13646.3|13641.3|13641.8|13636.8|9
1660885800000|2022-08-19 05:10:00|13645.3|13640.3|13642.8|13637.8|13646.8|13641.8|13640.3|13635.3|30
1660886100000|2022-08-19 05:15:00|13643.3|13638.3|13642.8|13637.8|13646.8|13641.8|13641.8|13636.8|8
1660886400000|2022-08-19 05:20:00|13642.3|13637.3|13642.3|13637.3|13646.8|13641.8|13639.8|13634.8|18
1660886700000|2022-08-19 05:25:00|13642.8|13637.8|13641.8|13636.8|13644.3|13639.3|13638.3|13633.3|11
1660887000000|2022-08-19 05:30:00|13641.3|13636.3|13637.8|13632.8|13642.3|13637.3|13634.8|13629.8|14
1660887300000|2022-08-19 05:35:00|13636.8|13631.8|13634.3|13629.3|13638.8|13633.8|13632.3|13627.3|23
1660887600000|2022-08-19 05:40:00|13633.3|13628.3|13635.3|13630.3|13637.3|13632.3|13630.8|13625.8|19
1660887900000|2022-08-19 05:45:00|13634.8|13629.8|13643.3|13638.3|13645.8|13640.8|13634.8|13629.8|30
1660888200000|2022-08-19 05:50:00|13643.8|13638.8|13643.8|13638.8|13650.3|13645.3|13642.8|13637.8|44
1660888500000|2022-08-19 05:55:00|13643.3|13638.3|13638.3|13633.3|13646.3|13641.3|13638.3|13633.3|24
1660888800000|2022-08-19 06:00:00|13637.2|13634.4|13648.7|13645.9|13649.7|13646.9|13632.2|13629.4|209
1660889100000|2022-08-19 06:05:00|13647.2|13644.4|13641.7|13638.9|13652.2|13649.4|13641.7|13638.9|115
1660889400000|2022-08-19 06:10:00|13642.2|13639.4|13631.7|13628.9|13647.2|13644.4|13628.7|13625.9|177
1660889700000|2022-08-19 06:15:00|13631.2|13628.4|13615.2|13612.4|13632.2|13629.4|13615.2|13612.4|193
1660890000000|2022-08-19 06:20:00|13616.2|13613.4|13613.7|13610.9|13620.7|13617.9|13610.2|13607.4|216
1660890300000|2022-08-19 06:25:00|13613.2|13610.4|13610.7|13607.9|13617.7|13614.9|13608.2|13605.4|142
1660890600000|2022-08-19 06:30:00|13610.2|13607.4|13601.7|13598.9|13613.7|13610.9|13592.7|13589.9|326
1660890900000|2022-08-19 06:35:00|13602.2|13599.4|13582.7|13579.9|13603.7|13600.9|13568.2|13565.4|496
1660891200000|2022-08-19 06:40:00|13582.2|13579.4|13582.7|13579.9|13586.7|13583.9|13566.7|13563.9|392
1660891500000|2022-08-19 06:45:00|13583.2|13580.4|13563.7|13560.9|13583.2|13580.4|13563.2|13560.4|406
1660891800000|2022-08-19 06:50:00|13564.2|13561.4|13579.2|13576.4|13580.2|13577.4|13563.7|13560.9|303
1660892100000|2022-08-19 06:55:00|13578.7|13575.9|13570.2|13567.4|13579.7|13576.9|13557.2|13554.4|657
1660892400000|2022-08-19 07:00:00|13570.7|13567.9|13613|13611.6|13617|13615.6|13563.5|13562.1|2019
1660892700000|2022-08-19 07:05:00|13615|13613.6|13623.5|13622.1|13628|13626.6|13607|13605.6|1132
1660893000000|2022-08-19 07:10:00|13625|13623.6|13642|13640.6|13653.5|13652.1|13624|13622.6|1286
1660893300000|2022-08-19 07:15:00|13641|13639.6|13645.5|13644.1|13650|13648.6|13632.5|13631.1|810
1660893600000|2022-08-19 07:20:00|13646.5|13645.1|13649.5|13648.1|13655.5|13654.1|13637.5|13636.1|541
1660893900000|2022-08-19 07:25:00|13650|13648.6|13652|13650.6|13652.5|13651.1|13636.5|13635.1|472
1660894200000|2022-08-19 07:30:00|13651.5|13650.1|13640|13638.6|13661|13659.6|13638|13636.6|693
1660894500000|2022-08-19 07:35:00|13640.5|13639.1|13643|13641.6|13650|13648.6|13634|13632.6|427
1660894800000|2022-08-19 07:40:00|13643.5|13642.1|13647.5|13646.1|13657|13655.6|13642|13640.6|356
1660895100000|2022-08-19 07:45:00|13648|13646.6|13637|13635.6|13654.5|13653.1|13636.5|13635.1|356
1660895400000|2022-08-19 07:50:00|13636.5|13635.1|13634.6|13633.2|13641|13639.6|13623.6|13622.2|540
1660895700000|2022-08-19 07:55:00|13634.1|13632.7|13636.6|13635.2|13650.1|13648.7|13633.1|13631.7|299
1660896000000|2022-08-19 08:00:00|13637.1|13635.7|13630.6|13629.2|13643.1|13641.7|13629.6|13628.2|334
1660896300000|2022-08-19 08:05:00|13631.1|13629.7|13622.6|13621.2|13637.1|13635.7|13619.6|13618.2|349
1660896600000|2022-08-19 08:10:00|13623.1|13621.7|13625.1|13623.7|13634.6|13633.2|13616.6|13615.2|362
1660896900000|2022-08-19 08:15:00|13624.6|13623.2|13618.1|13616.7|13627.6|13626.2|13609.1|13607.7|341
1660897200000|2022-08-19 08:20:00|13618.6|13617.2|13592.6|13591.2|13619.1|13617.7|13581.6|13580.2|731
1660897500000|2022-08-19 08:25:00|13593.1|13591.7|13589.6|13588.2|13596.6|13595.2|13586.1|13584.7|448
1660897800000|2022-08-19 08:30:00|13589.1|13587.7|13560.6|13559.2|13589.6|13588.2|13555.1|13553.7|1020
1660898100000|2022-08-19 08:35:00|13561.1|13559.7|13560.6|13559.2|13573.1|13571.7|13545.6|13544.2|708
1660898400000|2022-08-19 08:40:00|13556.6|13555.2|13570.6|13569.2|13575.6|13574.2|13555.1|13553.7|540
1660898700000|2022-08-19 08:45:00|13571.6|13570.2|13577.6|13576.2|13585.1|13583.7|13570.6|13569.2|428
1660899000000|2022-08-19 08:50:00|13578.1|13576.7|13580.6|13579.2|13583.1|13581.7|13570.6|13569.2|421
1660899300000|2022-08-19 08:55:00|13580.1|13578.7|13592.6|13591.2|13594.6|13593.2|13575.1|13573.7|541
1660899600000|2022-08-19 09:00:00|13591.6|13590.2|13578.1|13576.7|13594.6|13593.2|13565.1|13563.7|848
1660899900000|2022-08-19 09:05:00|13576.1|13574.7|13572.6|13571.2|13576.6|13575.2|13565.6|13564.2|318
1660900200000|2022-08-19 09:10:00|13572.1|13570.7|13583.6|13582.2|13585.6|13584.2|13564.1|13562.7|524
1660900500000|2022-08-19 09:15:00|13583.1|13581.7|13597.6|13596.2|13606.6|13605.2|13579.6|13578.2|731
1660900800000|2022-08-19 09:20:00|13597.1|13595.7|13581.1|13579.7|13598.1|13596.7|13580.1|13578.7|351
1660901100000|2022-08-19 09:25:00|13581.6|13580.2|13602.6|13601.2|13603.1|13601.7|13578.6|13577.2|495
1660901400000|2022-08-19 09:30:00|13602.1|13600.7|13601.6|13600.2|13607.1|13605.7|13595.1|13593.7|641
1660901700000|2022-08-19 09:35:00|13602.1|13600.7|13611.1|13609.7|13614.1|13612.7|13600.1|13598.7|516
1660902000000|2022-08-19 09:40:00|13609.6|13608.2|13623.1|13621.7|13632.6|13631.2|13607.6|13606.2|564
1660902300000|2022-08-19 09:45:00|13623.6|13622.2|13632.1|13630.7|13646.6|13645.2|13623.6|13622.2|678
1660902600000|2022-08-19 09:50:00|13631.1|13629.7|13611.1|13609.7|13632.6|13631.2|13606.1|13604.7|1344
1660902900000|2022-08-19 09:55:00|13609.6|13608.2|13610.1|13608.7|13620.6|13619.2|13601.6|13600.2|991
1660903200000|2022-08-19 10:00:00|13608.6|13607.2|13614.6|13613.2|13616.6|13615.2|13601.6|13600.2|393
1660903500000|2022-08-19 10:05:00|13615.1|13613.7|13600.1|13598.7|13617.6|13616.2|13595.1|13593.7|336
1660903800000|2022-08-19 10:10:00|13599.6|13598.2|13593.6|13592.2|13606.1|13604.7|13590.1|13588.7|286
1660904100000|2022-08-19 10:15:00|13593.1|13591.7|13614.6|13613.2|13615.1|13613.7|13592.1|13590.7|271
1660904400000|2022-08-19 10:20:00|13614.1|13612.7|13609.6|13608.2|13622.1|13620.7|13608.1|13606.7|207
1660904700000|2022-08-19 10:25:00|13609.1|13607.7|13615.6|13614.2|13617.6|13616.2|13600.6|13599.2|233
1660905000000|2022-08-19 10:30:00|13616.1|13614.7|13601.6|13600.2|13618.6|13617.2|13601.1|13599.7|223
1660905300000|2022-08-19 10:35:00|13602.1|13600.7|13581.1|13579.7|13606.6|13605.2|13576.6|13575.2|530
1660905600000|2022-08-19 10:40:00|13581.6|13580.2|13564.6|13563.2|13586.1|13584.7|13563.6|13562.2|438
1660905900000|2022-08-19 10:45:00|13565.1|13563.7|13561.6|13560.2|13568.6|13567.2|13556.1|13554.7|493
1660906200000|2022-08-19 10:50:00|13561.1|13559.7|13570.1|13568.7|13571.6|13570.2|13555.1|13553.7|877
1660906500000|2022-08-19 10:55:00|13570.6|13569.2|13569.1|13567.7|13578.6|13577.2|13560.6|13559.2|829
1660906800000|2022-08-19 11:00:00|13569.6|13568.2|13572.6|13571.2|13577.1|13575.7|13551.1|13549.7|2291
1660907100000|2022-08-19 11:05:00|13573.6|13572.2|13584.1|13582.7|13585.6|13584.2|13563.1|13561.7|579
1660907400000|2022-08-19 11:10:00|13583.6|13582.2|13603.1|13601.7|13603.6|13602.2|13582.1|13580.7|396
1660907700000|2022-08-19 11:15:00|13603.6|13602.2|13594.6|13593.2|13610.6|13609.2|13593.6|13592.2|315
1660908000000|2022-08-19 11:20:00|13595.1|13593.7|13610.1|13608.7|13610.1|13608.7|13595.1|13593.7|221
1660908300000|2022-08-19 11:25:00|13609.6|13608.2|13610.1|13608.7|13610.6|13609.2|13600.1|13598.7|434
1660908600000|2022-08-19 11:30:00|13612.6|13611.2|13600.1|13598.7|13617.6|13616.2|13599.6|13598.2|518
1660908900000|2022-08-19 11:35:00|13599.6|13598.2|13605.6|13604.2|13606.1|13604.7|13591.6|13590.2|388
1660909200000|2022-08-19 11:40:00|13606.2|13604.8|13608.7|13607.3|13612.2|13610.8|13598.2|13596.8|298
1660909500000|2022-08-19 11:45:00|13608.2|13606.8|13607.7|13606.3|13613.2|13611.8|13606.2|13604.8|251
1660909800000|2022-08-19 11:50:00|13608.7|13607.3|13601.7|13600.3|13613.7|13612.3|13601.7|13600.3|299
1660910100000|2022-08-19 11:55:00|13599.2|13597.8|13628.7|13627.3|13628.7|13627.3|13591.7|13590.3|625
1660910400000|2022-08-19 12:00:00|13628.2|13626.8|13628.2|13626.8|13636.7|13635.3|13620.2|13618.8|631
1660910700000|2022-08-19 12:05:00|13627.7|13626.3|13625.7|13624.3|13633.2|13631.8|13623.2|13621.8|214
1660911000000|2022-08-19 12:10:00|13626.2|13624.8|13627.7|13626.3|13629.7|13628.3|13617.7|13616.3|214
1660911300000|2022-08-19 12:15:00|13628.2|13626.8|13622.7|13621.3|13629.2|13627.8|13619.7|13618.3|181
1660911600000|2022-08-19 12:20:00|13623.2|13621.8|13611.7|13610.3|13624.7|13623.3|13606.2|13604.8|293
1660911900000|2022-08-19 12:25:00|13612.2|13610.8|13612.2|13610.8|13614.7|13613.3|13604.2|13602.8|260
1660912200000|2022-08-19 12:30:00|13611.7|13610.3|13611.7|13610.3|13613.7|13612.3|13602.7|13601.3|233
1660912500000|2022-08-19 12:35:00|13612.2|13610.8|13623.2|13621.8|13623.7|13622.3|13611.7|13610.3|146
1660912800000|2022-08-19 12:40:00|13623.7|13622.3|13618.7|13617.3|13627.7|13626.3|13618.7|13617.3|148
1660913100000|2022-08-19 12:45:00|13619.2|13617.8|13625.2|13623.8|13631.7|13630.3|13618.7|13617.3|171
1660913400000|2022-08-19 12:50:00|13624.7|13623.3|13634.2|13632.8|13638.2|13636.8|13624.2|13622.8|238
1660913700000|2022-08-19 12:55:00|13634.7|13633.3|13616.2|13614.8|13637.7|13636.3|13610.7|13609.3|415
1660914000000|2022-08-19 13:00:00|13616.7|13615.3|13619.2|13617.8|13627.7|13626.3|13610.7|13609.3|235
1660914300000|2022-08-19 13:05:00|13618.7|13617.3|13626.2|13624.8|13627.2|13625.8|13618.2|13616.8|171
1660914600000|2022-08-19 13:10:00|13626.7|13625.3|13623.7|13622.3|13626.7|13625.3|13614.7|13613.3|185
1660914900000|2022-08-19 13:15:00|13624.2|13622.8|13628.7|13627.3|13628.7|13627.3|13618.7|13617.3|191
1660915200000|2022-08-19 13:20:00|13629.2|13627.8|13641.7|13640.3|13643.2|13641.8|13626.2|13624.8|445
1660915500000|2022-08-19 13:25:00|13642.2|13640.8|13637.7|13636.3|13645.2|13643.8|13630.7|13629.3|267
1660915800000|2022-08-19 13:30:00|13636.7|13635.3|13632.2|13630.8|13649.7|13648.3|13629.7|13628.3|562
1660916100000|2022-08-19 13:35:00|13631.7|13630.3|13622.2|13620.8|13640.2|13638.8|13614.7|13613.3|421
1660916400000|2022-08-19 13:40:00|13621.7|13620.3|13598.7|13597.3|13627.7|13626.3|13594.2|13592.8|530
1660916700000|2022-08-19 13:45:00|13598.2|13596.8|13585.2|13583.8|13600.2|13598.8|13572.7|13571.3|683
1660917000000|2022-08-19 13:50:00|13584.7|13583.3|13573.7|13572.3|13585.2|13583.8|13569.7|13568.3|446
1660917300000|2022-08-19 13:55:00|13572.7|13571.3|13577.2|13575.8|13586.2|13584.8|13566.2|13564.8|622
1660917600000|2022-08-19 14:00:00|13576.7|13575.3|13589.2|13587.8|13595.7|13594.3|13570.2|13568.8|567
1660917900000|2022-08-19 14:05:00|13589.7|13588.3|13566.7|13565.3|13590.2|13588.8|13566.2|13564.8|858
1660918200000|2022-08-19 14:10:00|13566.3|13564.9|13563.8|13562.4|13574.8|13573.4|13559.8|13558.4|384
1660918500000|2022-08-19 14:15:00|13563.3|13561.9|13576.3|13574.9|13579.3|13577.9|13560.3|13558.9|464
1660918800000|2022-08-19 14:20:00|13575.8|13574.4|13575.8|13574.4|13587.3|13585.9|13572.3|13570.9|402
1660919100000|2022-08-19 14:25:00|13575.3|13573.9|13587.8|13586.4|13587.8|13586.4|13568.3|13566.9|434
1660919400000|2022-08-19 14:30:00|13588.3|13586.9|13580.8|13579.4|13594.3|13592.9|13579.3|13577.9|309
1660919700000|2022-08-19 14:35:00|13580.3|13578.9|13580.3|13578.9|13584.3|13582.9|13574.3|13572.9|273
1660920000000|2022-08-19 14:40:00|13579.8|13578.4|13582.8|13581.4|13586.3|13584.9|13566.8|13565.4|398
1660920300000|2022-08-19 14:45:00|13582.3|13580.9|13589.8|13588.4|13594.3|13592.9|13579.8|13578.4|296
1660920600000|2022-08-19 14:50:00|13589.3|13587.9|13563.8|13562.4|13589.3|13587.9|13563.8|13562.4|364
1660920900000|2022-08-19 14:55:00|13563.3|13561.9|13553.3|13551.9|13569.3|13567.9|13553.3|13551.9|565
1660921200000|2022-08-19 15:00:00|13553.8|13552.4|13551.8|13550.4|13557.3|13555.9|13549.3|13547.9|543
1660921500000|2022-08-19 15:05:00|13552.3|13550.9|13529.3|13527.9|13557.3|13555.9|13523.8|13522.4|1037
1660921800000|2022-08-19 15:10:00|13529.8|13528.4|13533.3|13531.9|13537.3|13535.9|13528.3|13526.9|586
1660922100000|2022-08-19 15:15:00|13532.3|13530.9|13543.3|13541.9|13544.3|13542.9|13531.3|13529.9|438
1660922400000|2022-08-19 15:20:00|13543.8|13542.4|13534.3|13532.9|13545.3|13543.9|13530.8|13529.4|653
1660922700000|2022-08-19 15:25:00|13533.8|13532.4|13534.8|13533.4|13538.3|13536.9|13528.3|13526.9|928
1660923000000|2022-08-19 15:30:00|13535.3|13533.9|13543.5|13540.7|13549|13546.2|13535|13532.2|1383
1660923300000|2022-08-19 15:35:00|13544|13541.2|13557.5|13554.7|13564|13561.2|13543|13540.2|975
1660923600000|2022-08-19 15:40:00|13557|13554.2|13562|13559.2|13565|13562.2|13555|13552.2|243
1660923900000|2022-08-19 15:45:00|13561.5|13558.7|13568|13565.2|13574.5|13571.7|13559|13556.2|426
1660924200000|2022-08-19 15:50:00|13569|13566.2|13547|13544.2|13572|13569.2|13545|13542.2|977
1660924500000|2022-08-19 15:55:00|13547.5|13544.7|13535|13532.2|13547.5|13544.7|13535|13532.2|271
1660924800000|2022-08-19 16:00:00|13534|13531.2|13531|13528.2|13538|13535.2|13528|13525.2|310
1660925100000|2022-08-19 16:05:00|13531.5|13528.7|13533|13530.2|13535|13532.2|13528|13525.2|220
1660925400000|2022-08-19 16:10:00|13533.5|13530.7|13542|13539.2|13543.5|13540.7|13533|13530.2|147
1660925700000|2022-08-19 16:15:00|13542.5|13539.7|13550|13547.2|13552.5|13549.7|13542.5|13539.7|154
1660926000000|2022-08-19 16:20:00|13550.5|13547.7|13549|13546.2|13554|13551.2|13548|13545.2|121
1660926300000|2022-08-19 16:25:00|13548.5|13545.7|13539.5|13536.7|13548.5|13545.7|13536|13533.2|213
1660926600000|2022-08-19 16:30:00|13540|13537.2|13541|13538.2|13542|13539.2|13535|13532.2|162
1660926900000|2022-08-19 16:35:00|13541.5|13538.7|13549|13546.2|13549.5|13546.7|13540|13537.2|186
1660927200000|2022-08-19 16:40:00|13549.5|13546.7|13547|13544.2|13550|13547.2|13543|13540.2|177
1660927500000|2022-08-19 16:45:00|13546.5|13543.7|13542|13539.2|13551|13548.2|13542|13539.2|149
1660927800000|2022-08-19 16:50:00|13542.5|13539.7|13557.5|13554.7|13558|13555.2|13542.5|13539.7|242
1660928100000|2022-08-19 16:55:00|13558|13555.2|13564|13561.2|13573.5|13570.7|13558|13555.2|291
1660928400000|2022-08-19 17:00:00|13564.5|13561.7|13566|13563.2|13568.5|13565.7|13559|13556.2|117
1660928700000|2022-08-19 17:05:00|13567|13564.2|13560|13557.2|13567.5|13564.7|13555|13552.2|101
1660929000000|2022-08-19 17:10:00|13559.5|13556.7|13556|13553.2|13562|13559.2|13552.5|13549.7|87
1660929300000|2022-08-19 17:15:00|13556.5|13553.7|13554|13551.2|13559.5|13556.7|13553|13550.2|44
1660929600000|2022-08-19 17:20:00|13553.5|13550.7|13549.5|13546.7|13555|13552.2|13549|13546.2|56
1660929900000|2022-08-19 17:25:00|13549|13546.2|13546.5|13543.7|13551.5|13548.7|13545.5|13542.7|58
1660930200000|2022-08-19 17:30:00|13546|13543.2|13536.5|13533.7|13546.5|13543.7|13531|13528.2|187
1660930500000|2022-08-19 17:35:00|13536|13533.2|13531.5|13528.7|13536.5|13533.7|13529|13526.2|50
1660930800000|2022-08-19 17:40:00|13531|13528.2|13536|13533.2|13537|13534.2|13531|13528.2|48
1660931100000|2022-08-19 17:45:00|13535|13532.2|13537|13534.2|13537.5|13534.7|13533|13530.2|54
1660931400000|2022-08-19 17:50:00|13536.5|13533.7|13543|13540.2|13543.5|13540.7|13535|13532.2|86
1660931700000|2022-08-19 17:55:00|13543.5|13540.7|13550|13547.2|13551.5|13548.7|13541.5|13538.7|164
1660932000000|2022-08-19 18:00:00|13549|13546.2|13551.5|13548.7|13553.5|13550.7|13545|13542.2|105
1660932300000|2022-08-19 18:05:00|13552|13549.2|13548|13545.2|13553.5|13550.7|13547|13544.2|49
1660932600000|2022-08-19 18:10:00|13547.5|13544.7|13535|13532.2|13549|13546.2|13535|13532.2|134
1660932900000|2022-08-19 18:15:00|13534.5|13531.7|13536|13533.2|13537|13534.2|13532.5|13529.7|45
1660933200000|2022-08-19 18:20:00|13535|13532.2|13537|13534.2|13537|13534.2|13533|13530.2|34
1660933500000|2022-08-19 18:25:00|13536.5|13533.7|13540|13537.2|13542.5|13539.7|13535|13532.2|88
1660933800000|2022-08-19 18:30:00|13539.5|13536.7|13539|13536.2|13540|13537.2|13534|13531.2|90
1660934100000|2022-08-19 18:35:00|13538.5|13535.7|13534|13531.2|13539.5|13536.7|13534|13531.2|19
1660934400000|2022-08-19 18:40:00|13534.5|13531.7|13536|13533.2|13537|13534.2|13529.5|13526.7|51
1660934700000|2022-08-19 18:45:00|13536.5|13533.7|13539|13536.2|13542|13539.2|13533|13530.2|58
1660935000000|2022-08-19 18:50:00|13539.5|13536.7|13528|13525.2|13540|13537.2|13527|13524.2|56
1660935300000|2022-08-19 18:55:00|13528.5|13525.7|13528|13525.2|13530.5|13527.7|13523|13520.2|64
1660935600000|2022-08-19 19:00:00|13528.5|13525.7|13516|13513.2|13530|13527.2|13515|13512.2|136
1660935900000|2022-08-19 19:05:00|13515.5|13512.7|13512.5|13509.7|13516|13513.2|13510|13507.2|116
1660936200000|2022-08-19 19:10:00|13513|13510.2|13529.5|13526.7|13531|13528.2|13513|13510.2|92
1660936500000|2022-08-19 19:15:00|13529|13526.2|13532|13529.2|13535|13532.2|13527|13524.2|88
1660936800000|2022-08-19 19:20:00|13532.5|13529.7|13533.5|13530.7|13536|13533.2|13529.5|13526.7|72
1660937100000|2022-08-19 19:25:00|13533|13530.2|13535.5|13532.7|13536|13533.2|13531|13528.2|38
1660937400000|2022-08-19 19:30:00|13536|13533.2|13534.5|13531.7|13541|13538.2|13532.5|13529.7|130
1660937700000|2022-08-19 19:35:00|13535|13532.2|13534|13531.2|13539|13536.2|13530.5|13527.7|107
1660938000000|2022-08-19 19:40:00|13533.5|13530.7|13533.5|13530.7|13536|13533.2|13529|13526.2|54
1660938300000|2022-08-19 19:45:00|13534|13531.2|13531.5|13528.7|13536|13533.2|13526|13523.2|84
1660938600000|2022-08-19 19:50:00|13532|13529.2|13533.5|13530.7|13541.5|13538.7|13531|13528.2|181
1660938900000|2022-08-19 19:55:00|13533|13530.2|13536.5|13533.7|13541|13538.2|13532|13529.2|198
1660939200000|2022-08-19 20:00:00|13537.9|13530.9|13543.5|13536.5|13545|13538|13534.9|13527.9|12
1660939500000|2022-08-19 20:05:00|13544.2|13537.2|13546.6|13539.6|13546.6|13539.6|13542.1|13535.1|0
1660939800000|2022-08-19 20:10:00|13545.9|13538.9|13544|13537|13546.6|13539.6|13541.1|13534.1|0
1660940100000|2022-08-19 20:15:00|13543.3|13536.3|13543.6|13536.6|13545.7|13538.7|13542.6|13535.6|0
1660940400000|2022-08-19 20:20:00|13544|13537|13541.3|13534.3|13544.8|13537.8|13541.3|13534.3|0
1660940700000|2022-08-19 20:25:00|13541.7|13534.7|13540.3|13533.3|13541.7|13534.7|13538.8|13531.8|0
1660941000000|2022-08-19 20:30:00|13540.2|13533.2|13537.3|13530.3|13541|13534|13537.3|13530.3|0
1660941300000|2022-08-19 20:35:00|13538|13531|13539.2|13532.2|13540.1|13533.1|13537.3|13530.3|0
1660941600000|2022-08-19 20:40:00|13539.4|13532.4|13538.8|13531.8|13540.7|13533.7|13538.2|13531.2|0
1660941900000|2022-08-19 20:45:00|13539.5|13532.5|13540.1|13533.1|13540.8|13533.8|13538.9|13531.9|0
1660942200000|2022-08-19 20:50:00|13540.2|13533.2|13539.4|13532.4|13540.2|13533.2|13538.7|13531.7|0
1660942500000|2022-08-19 20:55:00|13539.3|13532.3|13539.1|13532.1|13540.5|13533.5|13538.3|13531.3|0
1661119200000|2022-08-21 22:00:00|13503.1|13496.1|13502.6|13495.6|13506.2|13499.2|13497.4|13490.4|0
1661119500000|2022-08-21 22:05:00|13502.9|13495.9|13500.7|13493.7|13504.2|13497.2|13494.9|13487.9|0
1661119800000|2022-08-21 22:10:00|13501.4|13494.4|13505.4|13498.4|13506.3|13499.3|13499.2|13492.2|0
1661120100000|2022-08-21 22:15:00|13506.5|13499.5|13503.6|13496.6|13508.1|13501.1|13500.1|13493.1|0
1661120400000|2022-08-21 22:20:00|13504.3|13497.3|13502.9|13495.9|13505.3|13498.3|13502.1|13495.1|0
1661120700000|2022-08-21 22:25:00|13503.6|13496.6|13510.3|13503.3|13512|13505|13503.2|13496.2|0
1661121000000|2022-08-21 22:30:00|13510.6|13503.6|13510.2|13503.2|13514.7|13507.7|13510.2|13503.2|0
1661121300000|2022-08-21 22:35:00|13509.8|13502.8|13508.1|13501.1|13511|13504|13506.7|13499.7|0
1661121600000|2022-08-21 22:40:00|13508.8|13501.8|13511.2|13504.2|13511.9|13504.9|13508.8|13501.8|0
1661121900000|2022-08-21 22:45:00|13510.8|13503.8|13511.9|13504.9|13512.6|13505.6|13509.7|13502.7|0
1661122200000|2022-08-21 22:50:00|13512.6|13505.6|13513.3|13506.3|13514.1|13507.1|13512.6|13505.6|0
1661122500000|2022-08-21 22:55:00|13514.1|13507.1|13508.9|13501.9|13514.8|13507.8|13508.2|13501.2|0
1661122800000|2022-08-21 23:00:00|13508.6|13501.6|13510|13503|13510.7|13503.7|13507.1|13500.1|0
1661123100000|2022-08-21 23:05:00|13509.3|13502.3|13510.5|13503.5|13512.3|13505.3|13509.3|13502.3|0
1661123400000|2022-08-21 23:10:00|13510.1|13503.1|13507.2|13500.2|13512.3|13505.3|13505.8|13498.8|0
1661123700000|2022-08-21 23:15:00|13507.9|13500.9|13509.5|13502.5|13510.2|13503.2|13506.9|13499.9|0
1661124000000|2022-08-21 23:20:00|13509.1|13502.1|13503.7|13496.7|13509.5|13502.5|13503.7|13496.7|0
1661124300000|2022-08-21 23:25:00|13503.6|13496.6|13499.8|13492.8|13503.6|13496.6|13496.9|13489.9|0
1661124600000|2022-08-21 23:30:00|13499.1|13492.1|13501.9|13494.9|13502.3|13495.3|13495.5|13488.5|0
1661124900000|2022-08-21 23:35:00|13501.5|13494.5|13498.4|13491.4|13501.9|13494.9|13497|13490|0
1661125200000|2022-08-21 23:40:00|13498|13491|13498|13491|13502.3|13495.3|13495.8|13488.8|0
1661125500000|2022-08-21 23:45:00|13497.2|13490.2|13490.1|13483.1|13497.9|13490.9|13489.2|13482.2|0
1661125800000|2022-08-21 23:50:00|13489.7|13482.7|13484.7|13477.7|13491.5|13484.5|13484.4|13477.4|0
1661126100000|2022-08-21 23:55:00|13484.4|13477.4|13486.3|13479.3|13487.1|13480.1|13479.7|13472.7|0
1661126400000|2022-08-22 00:00:00|13487|13480|13484.6|13477.6|13488.5|13481.5|13478|13471|0
1661126700000|2022-08-22 00:05:00|13485.3|13478.3|13486.7|13479.7|13488.2|13481.2|13483.8|13476.8|0
1661127000000|2022-08-22 00:10:00|13487.4|13480.4|13487.5|13480.5|13489.7|13482.7|13483.1|13476.1|0
1661127300000|2022-08-22 00:15:00|13488.2|13481.2|13498.1|13493.1|13505.1|13500.1|13487.5|13480.5|149
1661127600000|2022-08-22 00:20:00|13499.6|13494.6|13498.6|13493.6|13501.6|13496.6|13496.6|13491.6|40
1661127900000|2022-08-22 00:25:00|13498.1|13493.1|13489.6|13484.6|13498.1|13493.1|13488.1|13483.1|28
1661128200000|2022-08-22 00:30:00|13489.1|13484.1|13489.1|13484.1|13490.6|13485.6|13481.1|13476.1|43
1661128500000|2022-08-22 00:35:00|13489.6|13484.6|13501.1|13496.1|13502.6|13497.6|13489.6|13484.6|40
1661128800000|2022-08-22 00:40:00|13500.6|13495.6|13502.1|13497.1|13504.6|13499.6|13497.6|13492.6|10
1661129100000|2022-08-22 00:45:00|13501.6|13496.6|13502.6|13497.6|13502.6|13497.6|13501.1|13496.1|0
1661129400000|2022-08-22 00:50:00|13502.1|13497.1|13501.6|13496.6|13502.6|13497.6|13501.6|13496.6|0
1661129700000|2022-08-22 00:55:00|13501.1|13496.1|13489.6|13484.6|13501.1|13496.1|13489.1|13484.1|7
1661130000000|2022-08-22 01:00:00|13490.1|13485.1|13489.6|13484.6|13492.6|13487.6|13489.1|13484.1|24
1661130300000|2022-08-22 01:05:00|13490.1|13485.1|13487.6|13482.6|13490.6|13485.6|13486.1|13481.1|8
1661130600000|2022-08-22 01:10:00|13488.1|13483.1|13491.6|13486.6|13491.6|13486.6|13488.1|13483.1|17
1661130900000|2022-08-22 01:15:00|13492.1|13487.1|13492.1|13487.1|13494.6|13489.6|13490.1|13485.1|25
1661131200000|2022-08-22 01:20:00|13492.6|13487.6|13497.6|13492.6|13501.6|13496.6|13492.6|13487.6|28
1661131500000|2022-08-22 01:25:00|13499.1|13494.1|13503.6|13498.6|13506.1|13501.1|13497.6|13492.6|11
1661131800000|2022-08-22 01:30:00|13503.1|13498.1|13507.6|13502.6|13508.6|13503.6|13502.1|13497.1|5
1661132100000|2022-08-22 01:35:00|13508.1|13503.1|13507.1|13502.1|13511.6|13506.6|13504.1|13499.1|19
1661132400000|2022-08-22 01:40:00|13507.6|13502.6|13505.6|13500.6|13509.6|13504.6|13505.6|13500.6|16
1661132700000|2022-08-22 01:45:00|13506.1|13501.1|13505.1|13500.1|13510.6|13505.6|13504.1|13499.1|21
1661133000000|2022-08-22 01:50:00|13505.6|13500.6|13504.1|13499.1|13509.1|13504.1|13501.6|13496.6|9
1661133300000|2022-08-22 01:55:00|13503.6|13498.6|13502.1|13497.1|13505.6|13500.6|13502.1|13497.1|16
1661133600000|2022-08-22 02:00:00|13502.6|13497.6|13504.1|13499.1|13504.1|13499.1|13499.6|13494.6|1
1661133900000|2022-08-22 02:05:00|13506.1|13501.1|13507.1|13502.1|13509.6|13504.6|13506.1|13501.1|12
1661134200000|2022-08-22 02:10:00|13507.6|13502.6|13506.6|13501.6|13509.6|13504.6|13506.1|13501.1|4
1661134500000|2022-08-22 02:15:00|13507.1|13502.1|13507.6|13502.6|13508.6|13503.6|13505.6|13500.6|0
1661134800000|2022-08-22 02:20:00|13508.1|13503.1|13512.1|13507.1|13514.1|13509.1|13508.1|13503.1|11
1661135100000|2022-08-22 02:25:00|13512.6|13507.6|13512.6|13507.6|13519.1|13514.1|13511.1|13506.1|13
1661135400000|2022-08-22 02:30:00|13513.1|13508.1|13518.1|13513.1|13518.6|13513.6|13513.1|13508.1|5
1661135700000|2022-08-22 02:35:00|13518.6|13513.6|13520.6|13515.6|13520.6|13515.6|13516.6|13511.6|14
1661136000000|2022-08-22 02:40:00|13520.1|13515.1|13518.1|13513.1|13520.1|13515.1|13517.1|13512.1|7
1661136300000|2022-08-22 02:45:00|13518.6|13513.6|13524.1|13519.1|13524.1|13519.1|13518.1|13513.1|3
1661136600000|2022-08-22 02:50:00|13524.6|13519.6|13530.6|13525.6|13532.6|13527.6|13524.6|13519.6|31
1661136900000|2022-08-22 02:55:00|13531.1|13526.1|13533.1|13528.1|13535.6|13530.6|13530.1|13525.1|8
1661137200000|2022-08-22 03:00:00|13532.6|13527.6|13527.1|13522.1|13533.1|13528.1|13526.6|13521.6|3
1661137500000|2022-08-22 03:05:00|13526.6|13521.6|13524.6|13519.6|13526.6|13521.6|13524.6|13519.6|0
1661137800000|2022-08-22 03:10:00|13525.1|13520.1|13523.1|13518.1|13527.1|13522.1|13522.6|13517.6|0
1661138100000|2022-08-22 03:15:00|13522.6|13517.6|13523.6|13518.6|13525.1|13520.1|13522.1|13517.1|5
1661138400000|2022-08-22 03:20:00|13524.1|13519.1|13523.6|13518.6|13524.6|13519.6|13522.6|13517.6|0
1661138700000|2022-08-22 03:25:00|13525.6|13520.6|13525.1|13520.1|13525.6|13520.6|13522.1|13517.1|2
1661139000000|2022-08-22 03:30:00|13524.6|13519.6|13518.1|13513.1|13524.6|13519.6|13517.6|13512.6|0
1661139300000|2022-08-22 03:35:00|13518.6|13513.6|13520.1|13515.1|13521.6|13516.6|13518.1|13513.1|1
1661139600000|2022-08-22 03:40:00|13520.6|13515.6|13518.1|13513.1|13521.1|13516.1|13517.6|13512.6|9
1661139900000|2022-08-22 03:45:00|13519.1|13514.1|13517.1|13512.1|13520.1|13515.1|13517.1|13512.1|9
1661140200000|2022-08-22 03:50:00|13517.6|13512.6|13516.6|13511.6|13517.6|13512.6|13515.6|13510.6|0
1661140500000|2022-08-22 03:55:00|13517.1|13512.1|13520.1|13515.1|13520.1|13515.1|13515.6|13510.6|5
1661140800000|2022-08-22 04:00:00|13519.6|13514.6|13514.6|13509.6|13520.1|13515.1|13514.6|13509.6|2
1661141100000|2022-08-22 04:05:00|13514.1|13509.1|13511.1|13506.1|13514.6|13509.6|13511.1|13506.1|1
1661141400000|2022-08-22 04:10:00|13510.6|13505.6|13512.6|13507.6|13514.1|13509.1|13510.6|13505.6|2
1661141700000|2022-08-22 04:15:00|13512.1|13507.1|13513.6|13508.6|13514.1|13509.1|13510.1|13505.1|4
1661142000000|2022-08-22 04:20:00|13514.1|13509.1|13514.1|13509.1|13515.1|13510.1|13514.1|13509.1|3
1661142300000|2022-08-22 04:25:00|13513.6|13508.6|13511.1|13506.1|13514.1|13509.1|13510.6|13505.6|2
1661142600000|2022-08-22 04:30:00|13511.6|13506.6|13510.6|13505.6|13512.1|13507.1|13509.6|13504.6|2
1661142900000|2022-08-22 04:35:00|13511.1|13506.1|13512.1|13507.1|13512.1|13507.1|13510.6|13505.6|2
1661143200000|2022-08-22 04:40:00|13511.6|13506.6|13507.6|13502.6|13512.1|13507.1|13507.6|13502.6|4
1661143500000|2022-08-22 04:45:00|13508.1|13503.1|13503.1|13498.1|13509.1|13504.1|13502.1|13497.1|1
1661143800000|2022-08-22 04:50:00|13503.6|13498.6|13500.1|13495.1|13503.6|13498.6|13498.1|13493.1|18
1661144100000|2022-08-22 04:55:00|13499.6|13494.6|13499.6|13494.6|13501.1|13496.1|13496.6|13491.6|13
1661144400000|2022-08-22 05:00:00|13500.1|13495.1|13498.6|13493.6|13502.6|13497.6|13498.6|13493.6|10
1661144700000|2022-08-22 05:05:00|13499.1|13494.1|13496.6|13491.6|13499.1|13494.1|13494.1|13489.1|16
1661145000000|2022-08-22 05:10:00|13497.1|13492.1|13492.6|13487.6|13497.1|13492.1|13489.6|13484.6|9
1661145300000|2022-08-22 05:15:00|13494.6|13489.6|13508.1|13503.1|13508.6|13503.6|13493.6|13488.6|47
1661145600000|2022-08-22 05:20:00|13507.6|13502.6|13502.1|13497.1|13512.1|13507.1|13502.1|13497.1|25
1661145900000|2022-08-22 05:25:00|13502.6|13497.6|13507.6|13502.6|13507.6|13502.6|13500.1|13495.1|8
1661146200000|2022-08-22 05:30:00|13507.1|13502.1|13506.1|13501.1|13509.6|13504.6|13505.6|13500.6|18
1661146500000|2022-08-22 05:35:00|13505.6|13500.6|13499.1|13494.1|13505.6|13500.6|13498.6|13493.6|16
1661146800000|2022-08-22 05:40:00|13499.6|13494.6|13495.1|13490.1|13500.6|13495.6|13495.1|13490.1|18
1661147100000|2022-08-22 05:45:00|13494.6|13489.6|13486.6|13481.6|13496.6|13491.6|13486.6|13481.6|41
1661147400000|2022-08-22 05:50:00|13486.1|13481.1|13490.1|13485.1|13490.1|13485.1|13485.1|13480.1|28
1661147700000|2022-08-22 05:55:00|13491.1|13486.1|13484.6|13479.6|13491.6|13486.6|13483.6|13478.6|25
1661148000000|2022-08-22 06:00:00|13483.5|13480.7|13458.5|13455.7|13492.5|13489.7|13455.5|13452.7|352
1661148300000|2022-08-22 06:05:00|13458|13455.2|13444|13441.2|13462.5|13459.7|13440.5|13437.7|255
1661148600000|2022-08-22 06:10:00|13444.5|13441.7|13449.5|13446.7|13451.5|13448.7|13440.5|13437.7|130
1661148900000|2022-08-22 06:15:00|13449|13446.2|13476.5|13473.7|13478.5|13475.7|13444|13441.2|241
1661149200000|2022-08-22 06:20:00|13476|13473.2|13470|13467.2|13478.5|13475.7|13464.5|13461.7|184
1661149500000|2022-08-22 06:25:00|13470.5|13467.7|13454.5|13451.7|13473|13470.2|13451.5|13448.7|309
1661149800000|2022-08-22 06:30:00|13455|13452.2|13426.5|13423.7|13456|13453.2|13426.5|13423.7|606
1661150100000|2022-08-22 06:35:00|13427.5|13424.7|13427|13424.2|13435|13432.2|13424.5|13421.7|220
1661150400000|2022-08-22 06:40:00|13427.5|13424.7|13428|13425.2|13437|13434.2|13427|13424.2|119
1661150700000|2022-08-22 06:45:00|13427.5|13424.7|13427.5|13424.7|13436.5|13433.7|13419.5|13416.7|180
1661151000000|2022-08-22 06:50:00|13428.5|13425.7|13443|13440.2|13444.5|13441.7|13426.5|13423.7|280
1661151300000|2022-08-22 06:55:00|13443.5|13440.7|13458|13455.2|13458|13455.2|13443|13440.2|552
1661151600000|2022-08-22 07:00:00|13457.3|13455.9|13483.3|13481.9|13496.3|13494.9|13421.8|13420.4|2111
1661151900000|2022-08-22 07:05:00|13486.8|13485.4|13475.8|13474.4|13513.8|13512.4|13473.3|13471.9|1206
1661152200000|2022-08-22 07:10:00|13477.8|13476.4|13487.8|13486.4|13495.3|13493.9|13471.8|13470.4|996
1661152500000|2022-08-22 07:15:00|13488.8|13487.4|13474.8|13473.4|13500.3|13498.9|13473.8|13472.4|539
1661152800000|2022-08-22 07:20:00|13474.3|13472.9|13463.8|13462.4|13485.3|13483.9|13455.3|13453.9|509
1661153100000|2022-08-22 07:25:00|13463.3|13461.9|13411.8|13410.4|13466.8|13465.4|13402.8|13401.4|1282
1661153400000|2022-08-22 07:30:00|13411.3|13409.9|13377.3|13375.9|13412.8|13411.4|13374.3|13372.9|1121
1661153700000|2022-08-22 07:35:00|13377.8|13376.4|13381.8|13380.4|13395.8|13394.4|13373.8|13372.4|857
1661154000000|2022-08-22 07:40:00|13382.3|13380.9|13358.3|13356.9|13386.8|13385.4|13354.8|13353.4|1056
1661154300000|2022-08-22 07:45:00|13358.8|13357.4|13345.3|13343.9|13363.8|13362.4|13343.3|13341.9|997
1661154600000|2022-08-22 07:50:00|13343.3|13341.9|13338.3|13336.9|13344.8|13343.4|13325.8|13324.4|1081
1661154900000|2022-08-22 07:55:00|13339.3|13337.9|13334.8|13333.4|13344.3|13342.9|13323.8|13322.4|741
1661155200000|2022-08-22 08:00:00|13335.3|13333.9|13311.8|13310.4|13342.8|13341.4|13305.8|13304.4|966
1661155500000|2022-08-22 08:05:00|13312.3|13310.9|13322.8|13321.4|13334.8|13333.4|13302.3|13300.9|891
1661155800000|2022-08-22 08:10:00|13322.3|13320.9|13300.3|13298.9|13325.8|13324.4|13295.8|13294.4|670
1661156100000|2022-08-22 08:15:00|13299.8|13298.4|13299.8|13298.4|13305.8|13304.4|13286.3|13284.9|1198
1661156400000|2022-08-22 08:20:00|13299.3|13297.9|13290.8|13289.4|13311.8|13310.4|13287.8|13286.4|979
1661156700000|2022-08-22 08:25:00|13290.3|13288.9|13294.3|13292.9|13301.8|13300.4|13284.8|13283.4|613
1661157000000|2022-08-22 08:30:00|13293.8|13292.4|13271.8|13270.4|13304.8|13303.4|13268.3|13266.9|939
1661157300000|2022-08-22 08:35:00|13271.3|13269.9|13280.8|13279.4|13289.3|13287.9|13268.8|13267.4|656
1661157600000|2022-08-22 08:40:00|13280.3|13278.9|13268.3|13266.9|13282.3|13280.9|13262.3|13260.9|558
1661157900000|2022-08-22 08:45:00|13268.8|13267.4|13295.8|13294.4|13295.8|13294.4|13265.3|13263.9|938
1661158200000|2022-08-22 08:50:00|13295.3|13293.9|13302.9|13301.5|13310.4|13309|13290.3|13288.9|852
1661158500000|2022-08-22 08:55:00|13303.4|13302|13310.9|13309.5|13320.9|13319.5|13296.4|13295|474
1661158800000|2022-08-22 09:00:00|13310.4|13309|13298.4|13297|13311.9|13310.5|13292.4|13291|384
1661159100000|2022-08-22 09:05:00|13297.4|13296|13303.4|13302|13309.4|13308|13294.4|13293|290
1661159400000|2022-08-22 09:10:00|13303.9|13302.5|13302.4|13301|13314.9|13313.5|13297.9|13296.5|371
1661159700000|2022-08-22 09:15:00|13302.9|13301.5|13312.4|13311|13314.9|13313.5|13297.4|13296|217
1661160000000|2022-08-22 09:20:00|13312.9|13311.5|13293.4|13292|13313.4|13312|13286.9|13285.5|520
1661160300000|2022-08-22 09:25:00|13293.9|13292.5|13285.4|13284|13296.9|13295.5|13283.4|13282|479
1661160600000|2022-08-22 09:30:00|13285.9|13284.5|13269.9|13268.5|13286.4|13285|13267.4|13266|406
1661160900000|2022-08-22 09:35:00|13269.4|13268|13266.4|13265|13282.9|13281.5|13265.4|13264|374
1661161200000|2022-08-22 09:40:00|13266.9|13265.5|13281.4|13280|13282.4|13281|13263.9|13262.5|323
1661161500000|2022-08-22 09:45:00|13280.9|13279.5|13300.9|13299.5|13304.4|13303|13280.4|13279|495
1661161800000|2022-08-22 09:50:00|13301.4|13300|13317.9|13316.5|13318.4|13317|13300.9|13299.5|305
1661162100000|2022-08-22 09:55:00|13316.4|13315|13314.4|13313|13320.4|13319|13313.4|13312|304
1661162400000|2022-08-22 10:00:00|13314.9|13313.5|13309.4|13308|13325.4|13324|13307.4|13306|467
1661162700000|2022-08-22 10:05:00|13309.9|13308.5|13332.4|13331|13334.4|13333|13309.4|13308|457
1661163000000|2022-08-22 10:10:00|13332.9|13331.5|13347.4|13346|13359.4|13358|13331.9|13330.5|1026
1661163300000|2022-08-22 10:15:00|13348.9|13347.5|13350.4|13349|13355.4|13354|13346.4|13345|269
1661163600000|2022-08-22 10:20:00|13350.9|13349.5|13341.9|13340.5|13350.9|13349.5|13334.4|13333|438
1661163900000|2022-08-22 10:25:00|13342.4|13341|13332.9|13331.5|13342.9|13341.5|13328.9|13327.5|236
1661164200000|2022-08-22 10:30:00|13332.4|13331|13323.4|13322|13334.9|13333.5|13320.9|13319.5|194
1661164500000|2022-08-22 10:35:00|13322.9|13321.5|13329.4|13328|13332.9|13331.5|13320.9|13319.5|153
1661164800000|2022-08-22 10:40:00|13329.9|13328.5|13311.9|13310.5|13332.4|13331|13310.4|13309|277
1661165100000|2022-08-22 10:45:00|13312.4|13311|13323.9|13322.5|13324.4|13323|13303.4|13302|189
1661165400000|2022-08-22 10:50:00|13324.4|13323|13327.4|13326|13331.4|13330|13322.4|13321|133
1661165700000|2022-08-22 10:55:00|13327.9|13326.5|13313.4|13312|13328.4|13327|13312.4|13311|196
1661166000000|2022-08-22 11:00:00|13312.9|13311.5|13313.9|13312.5|13321.4|13320|13312.9|13311.5|157
1661166300000|2022-08-22 11:05:00|13314.4|13313|13306.9|13305.5|13316.4|13315|13300.4|13299|268
1661166600000|2022-08-22 11:10:00|13306.4|13305|13305.9|13304.5|13315.4|13314|13305.4|13304|293
1661166900000|2022-08-22 11:15:00|13306.4|13305|13309.4|13308|13312.9|13311.5|13303.4|13302|298
1661167200000|2022-08-22 11:20:00|13309.9|13308.5|13315.9|13314.5|13324.9|13323.5|13309.4|13308|237
1661167500000|2022-08-22 11:25:00|13315.4|13314|13308.9|13307.5|13315.4|13314|13305.9|13304.5|235
1661167800000|2022-08-22 11:30:00|13308.4|13307|13287.4|13286|13308.9|13307.5|13285.4|13284|405
1661168100000|2022-08-22 11:35:00|13286.9|13285.5|13290.9|13289.5|13290.9|13289.5|13276.4|13275|396
1661168400000|2022-08-22 11:40:00|13291.4|13290|13291.4|13290|13293.9|13292.5|13280.4|13279|307
1661168700000|2022-08-22 11:45:00|13291.9|13290.5|13283.4|13282|13293.4|13292|13280.4|13279|346
1661169000000|2022-08-22 11:50:00|13282.9|13281.5|13278.9|13277.5|13287.4|13286|13274.4|13273|261
1661169300000|2022-08-22 11:55:00|13279.4|13278|13289.4|13288|13290.9|13289.5|13275.4|13274|283
1661169600000|2022-08-22 12:00:00|13288.4|13287|13274.4|13273|13291.9|13290.5|13273.9|13272.5|230
1661169900000|2022-08-22 12:05:00|13274.9|13273.5|13275.4|13274|13280.9|13279.5|13268.4|13267|424
1661170200000|2022-08-22 12:10:00|13275.9|13274.5|13267.4|13266|13276.4|13275|13265.4|13264|285
1661170500000|2022-08-22 12:15:00|13266.9|13265.5|13273.4|13272|13274.4|13273|13266.4|13265|288
1661170800000|2022-08-22 12:20:00|13272.9|13271.5|13274.4|13273|13278.9|13277.5|13270.9|13269.5|192
1661171100000|2022-08-22 12:25:00|13273.9|13272.5|13265.9|13264.5|13273.9|13272.5|13259.9|13258.5|316
1661171400000|2022-08-22 12:30:00|13266.4|13265|13267.4|13266|13275.9|13274.5|13263.4|13262|282
1661171700000|2022-08-22 12:35:00|13266.4|13265|13256.4|13255|13266.4|13265|13253.9|13252.5|290
1661172000000|2022-08-22 12:40:00|13254.9|13253.5|13250.4|13249|13263.4|13262|13248.9|13247.5|381
1661172300000|2022-08-22 12:45:00|13249.9|13248.5|13262.9|13261.5|13263.9|13262.5|13246.4|13245|368
1661172600000|2022-08-22 12:50:00|13262.4|13261|13264.4|13263|13268.9|13267.5|13259.4|13258|310
1661172900000|2022-08-22 12:55:00|13264.9|13263.5|13251.4|13250|13265.9|13264.5|13249.4|13248|213
1661173200000|2022-08-22 13:00:00|13250.9|13249.5|13255.3|13253.9|13256.8|13255.4|13243.8|13242.4|273
1661173500000|2022-08-22 13:05:00|13255.8|13254.4|13266.8|13265.4|13266.8|13265.4|13253.8|13252.4|232
1661173800000|2022-08-22 13:10:00|13266.3|13264.9|13257.3|13255.9|13270.8|13269.4|13252.8|13251.4|332
1661174100000|2022-08-22 13:15:00|13256.8|13255.4|13245.3|13243.9|13257.8|13256.4|13244.3|13242.9|285
1661174400000|2022-08-22 13:20:00|13245.8|13244.4|13242.3|13240.9|13248.3|13246.9|13236.8|13235.4|389
1661174700000|2022-08-22 13:25:00|13241.8|13240.4|13245.3|13243.9|13254.8|13253.4|13240.3|13238.9|376
1661175000000|2022-08-22 13:30:00|13245.8|13244.4|13219.8|13218.4|13250.8|13249.4|13218.8|13217.4|861
1661175300000|2022-08-22 13:35:00|13219.3|13217.9|13225.8|13224.4|13229.3|13227.9|13210.3|13208.9|1058
1661175600000|2022-08-22 13:40:00|13225.3|13223.9|13236.8|13235.4|13244.3|13242.9|13212.3|13210.9|960
1661175900000|2022-08-22 13:45:00|13236.3|13234.9|13201.8|13200.4|13236.8|13235.4|13201.3|13199.9|815
1661176200000|2022-08-22 13:50:00|13202.3|13200.9|13218.8|13217.4|13218.8|13217.4|13196.8|13195.4|784
1661176500000|2022-08-22 13:55:00|13218.3|13216.9|13233.8|13232.4|13243.8|13242.4|13217.8|13216.4|578
1661176800000|2022-08-22 14:00:00|13233.3|13231.9|13238.3|13236.9|13242.3|13240.9|13224.8|13223.4|633
1661177100000|2022-08-22 14:05:00|13238.8|13237.4|13233.3|13231.9|13242.3|13240.9|13224.8|13223.4|441
1661177400000|2022-08-22 14:10:00|13233.4|13232|13233.9|13232.5|13241.9|13240.5|13229.4|13228|470
1661177700000|2022-08-22 14:15:00|13232.9|13231.5|13220.4|13219|13234.9|13233.5|13214.4|13213|534
1661178000000|2022-08-22 14:20:00|13219.9|13218.5|13202.9|13201.5|13220.9|13219.5|13202.4|13201|479
1661178300000|2022-08-22 14:25:00|13202.4|13201|13201.4|13200|13211.9|13210.5|13199.9|13198.5|2567
1661178600000|2022-08-22 14:30:00|13201.9|13200.5|13191.4|13190|13206.9|13205.5|13187.9|13186.5|600
1661178900000|2022-08-22 14:35:00|13191.9|13190.5|13205.4|13204|13207.9|13206.5|13190.4|13189|496
1661179200000|2022-08-22 14:40:00|13204.9|13203.5|13212.4|13211|13223.4|13222|13199.9|13198.5|528
1661179500000|2022-08-22 14:45:00|13212.9|13211.5|13215.9|13214.5|13218.4|13217|13208.9|13207.5|561
1661179800000|2022-08-22 14:50:00|13215.4|13214|13199.9|13198.5|13215.4|13214|13195.4|13194|371
1661180100000|2022-08-22 14:55:00|13200.4|13199|13195.9|13194.5|13203.9|13202.5|13192.4|13191|345
1661180400000|2022-08-22 15:00:00|13195.4|13194|13224.9|13223.5|13224.9|13223.5|13193.9|13192.5|626
1661180700000|2022-08-22 15:05:00|13224.4|13223|13228.4|13227|13230.4|13229|13222.9|13221.5|509
1661181000000|2022-08-22 15:10:00|13227.9|13226.5|13237.4|13236|13237.9|13236.5|13218.9|13217.5|601
1661181300000|2022-08-22 15:15:00|13237.9|13236.5|13237.4|13236|13243.4|13242|13232.9|13231.5|591
1661181600000|2022-08-22 15:20:00|13237.9|13236.5|13232.9|13231.5|13244.9|13243.5|13230.9|13229.5|669
1661181900000|2022-08-22 15:25:00|13232.4|13231|13220.9|13219.5|13240.4|13239|13219.9|13218.5|1426
1661182200000|2022-08-22 15:30:00|13221.9|13220.5|13229.6|13226.8|13240.6|13237.8|13217.6|13214.8|2182
1661182500000|2022-08-22 15:35:00|13228.6|13225.8|13233.1|13230.3|13239.6|13236.8|13225.6|13222.8|987
1661182800000|2022-08-22 15:40:00|13233.6|13230.8|13237.6|13234.8|13245.6|13242.8|13233.1|13230.3|388
1661183100000|2022-08-22 15:45:00|13238.1|13235.3|13235.6|13232.8|13241.6|13238.8|13230.6|13227.8|264
1661183400000|2022-08-22 15:50:00|13236.1|13233.3|13246.1|13243.3|13249.1|13246.3|13236.1|13233.3|209
1661183700000|2022-08-22 15:55:00|13246.6|13243.8|13246.1|13243.3|13249.1|13246.3|13242.6|13239.8|133
1661184000000|2022-08-22 16:00:00|13245.6|13242.8|13250.1|13247.3|13254.6|13251.8|13244.1|13241.3|193
1661184300000|2022-08-22 16:05:00|13250.6|13247.8|13238.6|13235.8|13252.6|13249.8|13237.6|13234.8|172
1661184600000|2022-08-22 16:10:00|13238.1|13235.3|13234.1|13231.3|13240.6|13237.8|13233.1|13230.3|211
1661184900000|2022-08-22 16:15:00|13233.6|13230.8|13240.6|13237.8|13240.6|13237.8|13233.1|13230.3|137
1661185200000|2022-08-22 16:20:00|13240.1|13237.3|13248.1|13245.3|13249.6|13246.8|13238.6|13235.8|211
1661185500000|2022-08-22 16:25:00|13247.6|13244.8|13241.6|13238.8|13250.6|13247.8|13237.6|13234.8|119
1661185800000|2022-08-22 16:30:00|13242.1|13239.3|13242.6|13239.8|13246.1|13243.3|13239.1|13236.3|79
1661186100000|2022-08-22 16:35:00|13242.1|13239.3|13249.6|13246.8|13251.1|13248.3|13242.1|13239.3|92
1661186400000|2022-08-22 16:40:00|13249.1|13246.3|13237.6|13234.8|13249.1|13246.3|13237.6|13234.8|77
1661186700000|2022-08-22 16:45:00|13238.1|13235.3|13242.6|13239.8|13244.1|13241.3|13233.1|13230.3|108
1661187000000|2022-08-22 16:50:00|13243.1|13240.3|13245.6|13242.8|13246.6|13243.8|13240.6|13237.8|102
1661187300000|2022-08-22 16:55:00|13245.1|13242.3|13248.6|13245.8|13250.1|13247.3|13243.1|13240.3|87
1661187600000|2022-08-22 17:00:00|13249.1|13246.3|13244.1|13241.3|13254.6|13251.8|13243.6|13240.8|120
1661187900000|2022-08-22 17:05:00|13243.6|13240.8|13242.6|13239.8|13246.6|13243.8|13241.6|13238.8|93
1661188200000|2022-08-22 17:10:00|13242.1|13239.3|13240.6|13237.8|13243.1|13240.3|13234.6|13231.8|114
1661188500000|2022-08-22 17:15:00|13240.1|13237.3|13238.1|13235.3|13242.6|13239.8|13235.6|13232.8|75
1661188800000|2022-08-22 17:20:00|13237.6|13234.8|13232.6|13229.8|13241.6|13238.8|13230.6|13227.8|94
1661189100000|2022-08-22 17:25:00|13232.1|13229.3|13225.6|13222.8|13233.1|13230.3|13224.6|13221.8|120
1661189400000|2022-08-22 17:30:00|13225.1|13222.3|13205.6|13202.8|13226.1|13223.3|13205.6|13202.8|265
1661189700000|2022-08-22 17:35:00|13205.1|13202.3|13207.6|13204.8|13212.1|13209.3|13198.6|13195.8|337
1661190000000|2022-08-22 17:40:00|13207.1|13204.3|13207.1|13204.3|13211.6|13208.8|13206.1|13203.3|113
1661190300000|2022-08-22 17:45:00|13206.6|13203.8|13207.1|13204.3|13210.6|13207.8|13205.6|13202.8|66
1661190600000|2022-08-22 17:50:00|13206.6|13203.8|13205.6|13202.8|13209.6|13206.8|13202.6|13199.8|86
1661190900000|2022-08-22 17:55:00|13205.1|13202.3|13198.6|13195.8|13205.6|13202.8|13196.6|13193.8|122
1661191200000|2022-08-22 18:00:00|13199.1|13196.3|13197.6|13194.8|13202.6|13199.8|13196.6|13193.8|114
1661191500000|2022-08-22 18:05:00|13197.1|13194.3|13192.6|13189.8|13204.6|13201.8|13192.1|13189.3|249
1661191800000|2022-08-22 18:10:00|13192.1|13189.3|13201.6|13198.8|13202.6|13199.8|13191.1|13188.3|100
1661192100000|2022-08-22 18:15:00|13202.1|13199.3|13204.6|13201.8|13205.1|13202.3|13197.1|13194.3|56
1661192400000|2022-08-22 18:20:00|13204.1|13201.3|13204.1|13201.3|13208.1|13205.3|13202.6|13199.8|52
1661192700000|2022-08-22 18:25:00|13203.6|13200.8|13202.6|13199.8|13206.1|13203.3|13201.6|13198.8|45
1661193000000|2022-08-22 18:30:00|13202.1|13199.3|13202.1|13199.3|13204.6|13201.8|13199.1|13196.3|113
1661193300000|2022-08-22 18:35:00|13202.6|13199.8|13198.6|13195.8|13204.6|13201.8|13197.6|13194.8|73
1661193600000|2022-08-22 18:40:00|13198.1|13195.3|13193.1|13190.3|13198.6|13195.8|13193.1|13190.3|77
1661193900000|2022-08-22 18:45:00|13193.6|13190.8|13199.1|13196.3|13200.1|13197.3|13192.6|13189.8|94
1661194200000|2022-08-22 18:50:00|13199.6|13196.8|13198.6|13195.8|13205.6|13202.8|13196.6|13193.8|87
1661194500000|2022-08-22 18:55:00|13199.1|13196.3|13205.1|13202.3|13206.1|13203.3|13194.6|13191.8|58
1661194800000|2022-08-22 19:00:00|13204.6|13201.8|13211.6|13208.8|13217.1|13214.3|13204.6|13201.8|192
1661195100000|2022-08-22 19:05:00|13210.6|13207.8|13211.1|13208.3|13213.1|13210.3|13207.1|13204.3|84
1661195400000|2022-08-22 19:10:00|13210.6|13207.8|13216.6|13213.8|13219.1|13216.3|13210.6|13207.8|120
1661195700000|2022-08-22 19:15:00|13217.1|13214.3|13206.6|13203.8|13222.6|13219.8|13206.6|13203.8|160
1661196000000|2022-08-22 19:20:00|13207.1|13204.3|13210.6|13207.8|13211.1|13208.3|13203.1|13200.3|69
1661196300000|2022-08-22 19:25:00|13211.1|13208.3|13201.6|13198.8|13214.6|13211.8|13200.1|13197.3|54
1661196600000|2022-08-22 19:30:00|13202.1|13199.3|13196.6|13193.8|13209.1|13206.3|13195.1|13192.3|172
1661196900000|2022-08-22 19:35:00|13196.1|13193.3|13199.6|13196.8|13202.1|13199.3|13195.1|13192.3|134
1661197200000|2022-08-22 19:40:00|13200.1|13197.3|13183.6|13180.8|13200.6|13197.8|13183.1|13180.3|272
1661197500000|2022-08-22 19:45:00|13182.6|13179.8|13195.6|13192.8|13195.6|13192.8|13182.6|13179.8|232
1661197800000|2022-08-22 19:50:00|13193.6|13190.8|13201.6|13198.8|13216.6|13213.8|13193.6|13190.8|340
1661198100000|2022-08-22 19:55:00|13202.1|13199.3|13207.1|13204.3|13214.6|13211.8|13202.1|13199.3|376
1661198400000|2022-08-22 20:00:00|13205|13198|13209.5|13202.5|13211.6|13204.6|13203.7|13196.7|275
1661198700000|2022-08-22 20:05:00|13208.8|13201.8|13211.2|13204.2|13212.6|13205.6|13208.3|13201.3|9
1661199000000|2022-08-22 20:10:00|13210.4|13203.4|13214.1|13207.1|13216.3|13209.3|13209.7|13202.7|0
1661199300000|2022-08-22 20:15:00|13213.7|13206.7|13212.2|13205.2|13214.4|13207.4|13209.3|13202.3|0
1661199600000|2022-08-22 20:20:00|13211.5|13204.5|13216.9|13209.9|13216.9|13209.9|13211.5|13204.5|0
1661199900000|2022-08-22 20:25:00|13216.2|13209.2|13217.1|13210.1|13218.6|13211.6|13215.4|13208.4|0
1661200200000|2022-08-22 20:30:00|13217.8|13210.8|13217.7|13210.7|13219.3|13212.3|13216.4|13209.4|0
1661200500000|2022-08-22 20:35:00|13218.5|13211.5|13216.8|13209.8|13219.2|13212.2|13216.1|13209.1|0
1661200800000|2022-08-22 20:40:00|13216.7|13209.7|13216.7|13209.7|13218.2|13211.2|13216|13209|0
1661201100000|2022-08-22 20:45:00|13217.4|13210.4|13218.8|13211.8|13218.8|13211.8|13216|13209|0
1661201400000|2022-08-22 20:50:00|13218.4|13211.4|13218.5|13211.5|13218.9|13211.9|13217.3|13210.3|0
1661201700000|2022-08-22 20:55:00|13218.2|13211.2|13217.5|13210.5|13219.7|13212.7|13216.8|13209.8|0
1661202000000|2022-08-22 21:00:00|13217.4|13210.4|13217.8|13210.8|13218.1|13211.1|13216.4|13209.4|0
1661202300000|2022-08-22 21:05:00|13217.5|13210.5|13215.1|13208.1|13217.6|13210.6|13215.1|13208.1|0
1661202600000|2022-08-22 21:10:00|13215.4|13208.4|13217|13210|13217.1|13210.1|13214.6|13207.6|0
1661202900000|2022-08-22 21:15:00|13216.9|13209.9|13217.3|13210.3|13217.3|13210.3|13216.7|13209.7|0
1661203200000|2022-08-22 21:20:00|13216.9|13209.9|13217.3|13210.3|13217.3|13210.3|13216.9|13209.9|0
1661203500000|2022-08-22 21:25:00|13216.9|13209.9|13216.8|13209.8|13216.9|13209.9|13216.8|13209.8|0
1661203800000|2022-08-22 21:30:00|13216.9|13209.9|13216.9|13209.9|13217|13210|13216.8|13209.8|0
1661204100000|2022-08-22 21:35:00|13217|13210|13217.9|13210.9|13217.9|13210.9|13216.9|13209.9|0
1661204400000|2022-08-22 21:40:00|13217.8|13210.8|13217.9|13210.9|13218|13211|13217.1|13210.1|0
1661204700000|2022-08-22 21:45:00|13218|13211|13217.1|13210.1|13218|13211|13217.1|13210.1|0
1661205000000|2022-08-22 21:50:00|13216.9|13209.9|13218.3|13211.3|13218.3|13211.3|13216.8|13209.8|0
1661205300000|2022-08-22 21:55:00|13217.5|13210.5|13218.4|13211.4|13219|13212|13217.5|13210.5|0
1661205600000|2022-08-22 22:00:00|13219|13212|13211.9|13204.9|13220.5|13213.5|13209.3|13202.3|0
1661205900000|2022-08-22 22:05:00|13211.2|13204.2|13218.5|13211.5|13218.5|13211.5|13211.2|13204.2|0
1661206200000|2022-08-22 22:10:00|13217.1|13210.1|13217.3|13210.3|13218.4|13211.4|13216.3|13209.3|0
1661206500000|2022-08-22 22:15:00|13217.7|13210.7|13213.9|13206.9|13217.8|13210.8|13213.2|13206.2|0
1661206800000|2022-08-22 22:20:00|13214.6|13207.6|13216.9|13209.9|13216.9|13209.9|13213.5|13206.5|0
1661207100000|2022-08-22 22:25:00|13217.7|13210.7|13218|13211|13220.1|13213.1|13217.6|13210.6|0
1661207400000|2022-08-22 22:30:00|13217.9|13210.9|13221.9|13214.9|13221.9|13214.9|13217.3|13210.3|0
1661207700000|2022-08-22 22:35:00|13221.5|13214.5|13224|13217|13224.8|13217.8|13221.5|13214.5|0
1661208000000|2022-08-22 22:40:00|13224.4|13217.4|13225.3|13218.3|13225.5|13218.5|13222.6|13215.6|0
1661208300000|2022-08-22 22:45:00|13224.6|13217.6|13226.5|13219.5|13227.1|13220.1|13223.6|13216.6|0
1661208600000|2022-08-22 22:50:00|13226.8|13219.8|13224|13217|13227.9|13220.9|13222.3|13215.3|0
1661208900000|2022-08-22 22:55:00|13223.6|13216.6|13222.5|13215.5|13224.7|13217.7|13222.4|13215.4|0
1661209200000|2022-08-22 23:00:00|13222.9|13215.9|13223.2|13216.2|13224|13217|13220.4|13213.4|0
1661209500000|2022-08-22 23:05:00|13222.8|13215.8|13223.2|13216.2|13224.6|13217.6|13222.1|13215.1|0
1661209800000|2022-08-22 23:10:00|13224.6|13217.6|13226.3|13219.3|13227|13220|13223.8|13216.8|0
1661210100000|2022-08-22 23:15:00|13226.1|13219.1|13226.1|13219.1|13227.6|13220.6|13225.4|13218.4|0
1661210400000|2022-08-22 23:20:00|13226.5|13219.5|13227.4|13220.4|13227.6|13220.6|13225.4|13218.4|0
1661210700000|2022-08-22 23:25:00|13227|13220|13222.3|13215.3|13227.4|13220.4|13220.9|13213.9|0
1661211000000|2022-08-22 23:30:00|13223|13216|13226.7|13219.7|13226.7|13219.7|13220.2|13213.2|0
1661211300000|2022-08-22 23:35:00|13226.3|13219.3|13227|13220|13229.2|13222.2|13226|13219|0
1661211600000|2022-08-22 23:40:00|13227.4|13220.4|13227|13220|13227.7|13220.7|13226.3|13219.3|0
1661211900000|2022-08-22 23:45:00|13226.3|13219.3|13229.8|13222.8|13230.1|13223.1|13225.6|13218.6|0
1661212200000|2022-08-22 23:50:00|13229.1|13222.1|13232.6|13225.6|13232.9|13225.9|13228.4|13221.4|0
1661212500000|2022-08-22 23:55:00|13233.3|13226.3|13233.2|13226.2|13234.7|13227.7|13229.5|13222.5|0
1661212800000|2022-08-23 00:00:00|13233.9|13226.9|13227.3|13220.3|13234.7|13227.7|13226.6|13219.6|0
1661213100000|2022-08-23 00:05:00|13226.9|13219.9|13228.3|13221.3|13231.6|13224.6|13226.6|13219.6|0
1661213400000|2022-08-23 00:10:00|13228|13221|13228|13221|13228.7|13221.7|13227.3|13220.3|0
1661213700000|2022-08-23 00:15:00|13228.7|13221.7|13245.7|13240.7|13247.2|13242.2|13225.2|13220.2|56
1661214000000|2022-08-23 00:20:00|13246.2|13241.2|13240.7|13235.7|13251.7|13246.7|13237.7|13232.7|44
1661214300000|2022-08-23 00:25:00|13241.2|13236.2|13249.2|13244.2|13250.7|13245.7|13236.7|13231.7|15
1661214600000|2022-08-23 00:30:00|13249.7|13244.7|13244.2|13239.2|13251.2|13246.2|13241.2|13236.2|29
1661214900000|2022-08-23 00:35:00|13244.7|13239.7|13241.7|13236.7|13245.7|13240.7|13241.7|13236.7|0
1661215200000|2022-08-23 00:40:00|13240.2|13235.2|13239.7|13234.7|13241.7|13236.7|13237.7|13232.7|9
1661215500000|2022-08-23 00:45:00|13240.2|13235.2|13241.7|13236.7|13243.2|13238.2|13238.7|13233.7|10
1661215800000|2022-08-23 00:50:00|13241.2|13236.2|13232.2|13227.2|13241.2|13236.2|13231.7|13226.7|12
1661216100000|2022-08-23 00:55:00|13232.7|13227.7|13225.7|13220.7|13235.7|13230.7|13225.7|13220.7|48
1661216400000|2022-08-23 01:00:00|13226.2|13221.2|13223.2|13218.2|13226.7|13221.7|13223.2|13218.2|18
1661216700000|2022-08-23 01:05:00|13223.7|13218.7|13235.2|13230.2|13235.2|13230.2|13223.7|13218.7|3
1661217000000|2022-08-23 01:10:00|13234.7|13229.7|13235.2|13230.2|13235.2|13230.2|13229.7|13224.7|15
1661217300000|2022-08-23 01:15:00|13235.7|13230.7|13238.7|13233.7|13238.7|13233.7|13232.2|13227.2|19
1661217600000|2022-08-23 01:20:00|13239.2|13234.2|13241.7|13236.7|13249.2|13244.2|13238.2|13233.2|72
1661217900000|2022-08-23 01:25:00|13242.2|13237.2|13239.7|13234.7|13242.2|13237.2|13236.7|13231.7|5
1661218200000|2022-08-23 01:30:00|13240.2|13235.2|13241.2|13236.2|13241.7|13236.7|13236.7|13231.7|8
1661218500000|2022-08-23 01:35:00|13240.7|13235.7|13228.7|13223.7|13240.7|13235.7|13223.7|13218.7|15
1661218800000|2022-08-23 01:40:00|13230.7|13225.7|13227.7|13222.7|13232.2|13227.2|13225.7|13220.7|16
1661219100000|2022-08-23 01:45:00|13227.2|13222.2|13231.7|13226.7|13233.7|13228.7|13223.7|13218.7|4
1661219400000|2022-08-23 01:50:00|13231.2|13226.2|13226.2|13221.2|13231.2|13226.2|13224.2|13219.2|7
1661219700000|2022-08-23 01:55:00|13226.7|13221.7|13222.7|13217.7|13226.7|13221.7|13222.2|13217.2|5
1661220000000|2022-08-23 02:00:00|13225.7|13220.7|13228.7|13223.7|13230.2|13225.2|13225.2|13220.2|7
1661220300000|2022-08-23 02:05:00|13230.2|13225.2|13229.2|13224.2|13237.2|13232.2|13229.2|13224.2|12
1661220600000|2022-08-23 02:10:00|13228.7|13223.7|13229.2|13224.2|13230.2|13225.2|13227.7|13222.7|6
1661220900000|2022-08-23 02:15:00|13228.7|13223.7|13228.7|13223.7|13233.2|13228.2|13226.7|13221.7|5
1661221200000|2022-08-23 02:20:00|13228.2|13223.2|13229.7|13224.7|13230.2|13225.2|13224.2|13219.2|0
1661221500000|2022-08-23 02:25:00|13230.2|13225.2|13229.7|13224.7|13230.2|13225.2|13228.7|13223.7|1
1661221800000|2022-08-23 02:30:00|13229.2|13224.2|13231.2|13226.2|13231.2|13226.2|13228.7|13223.7|0
1661222100000|2022-08-23 02:35:00|13231.7|13226.7|13234.2|13229.2|13239.7|13234.7|13231.2|13226.2|22
1661222400000|2022-08-23 02:40:00|13234.7|13229.7|13232.2|13227.2|13234.7|13229.7|13232.2|13227.2|0
1661222700000|2022-08-23 02:45:00|13232.7|13227.7|13248.2|13243.2|13249.2|13244.2|13232.7|13227.7|53
1661223000000|2022-08-23 02:50:00|13249.2|13244.2|13246.2|13241.2|13250.7|13245.7|13244.2|13239.2|25
1661223300000|2022-08-23 02:55:00|13245.7|13240.7|13245.2|13240.2|13246.7|13241.7|13242.7|13237.7|6
1661223600000|2022-08-23 03:00:00|13245.7|13240.7|13242.2|13237.2|13247.2|13242.2|13242.2|13237.2|3
1661223900000|2022-08-23 03:05:00|13242.7|13237.7|13241.2|13236.2|13245.7|13240.7|13240.2|13235.2|4
1661224200000|2022-08-23 03:10:00|13241.7|13236.7|13245.2|13240.2|13245.2|13240.2|13240.7|13235.7|3
1661224500000|2022-08-23 03:15:00|13244.7|13239.7|13242.7|13237.7|13245.2|13240.2|13242.7|13237.7|4
1661224800000|2022-08-23 03:20:00|13244.7|13239.7|13246.7|13241.7|13247.2|13242.2|13244.7|13239.7|6
1661225100000|2022-08-23 03:25:00|13246.2|13241.2|13243.7|13238.7|13246.7|13241.7|13242.2|13237.2|9
1661225400000|2022-08-23 03:30:00|13244.2|13239.2|13243.7|13238.7|13245.7|13240.7|13240.7|13235.7|18
1661225700000|2022-08-23 03:35:00|13244.2|13239.2|13242.2|13237.2|13244.2|13239.2|13241.7|13236.7|3
1661226000000|2022-08-23 03:40:00|13241.7|13236.7|13241.7|13236.7|13243.7|13238.7|13241.7|13236.7|3
1661226300000|2022-08-23 03:45:00|13242.2|13237.2|13240.2|13235.2|13243.2|13238.2|13239.2|13234.2|12
1661226600000|2022-08-23 03:50:00|13240.7|13235.7|13237.7|13232.7|13241.2|13236.2|13237.2|13232.2|5
1661226900000|2022-08-23 03:55:00|13238.2|13233.2|13239.7|13234.7|13241.7|13236.7|13237.7|13232.7|6
1661227200000|2022-08-23 04:00:00|13240.2|13235.2|13238.7|13233.7|13241.7|13236.7|13236.2|13231.2|10
1661227500000|2022-08-23 04:05:00|13239.2|13234.2|13234.2|13229.2|13239.7|13234.7|13234.2|13229.2|10
1661227800000|2022-08-23 04:10:00|13234.7|13229.7|13235.2|13230.2|13235.2|13230.2|13234.2|13229.2|0
1661228100000|2022-08-23 04:15:00|13234.7|13229.7|13231.7|13226.7|13235.2|13230.2|13231.7|13226.7|3
1661228400000|2022-08-23 04:20:00|13232.2|13227.2|13233.7|13228.7|13236.2|13231.2|13231.7|13226.7|17
1661228700000|2022-08-23 04:25:00|13234.2|13229.2|13235.2|13230.2|13235.2|13230.2|13234.2|13229.2|0
1661229000000|2022-08-23 04:30:00|13235.7|13230.7|13237.2|13232.2|13238.2|13233.2|13235.7|13230.7|7
1661229300000|2022-08-23 04:35:00|13236.7|13231.7|13234.7|13229.7|13237.2|13232.2|13234.2|13229.2|1
1661229600000|2022-08-23 04:40:00|13234.2|13229.2|13234.2|13229.2|13234.7|13229.7|13234.2|13229.2|0
1661229900000|2022-08-23 04:45:00|13233.7|13228.7|13228.2|13223.2|13233.7|13228.7|13228.2|13223.2|10
1661230200000|2022-08-23 04:50:00|13228.7|13223.7|13223.2|13218.2|13229.2|13224.2|13222.2|13217.2|35
1661230500000|2022-08-23 04:55:00|13223.7|13218.7|13219.2|13214.2|13223.7|13218.7|13216.2|13211.2|25
1661230800000|2022-08-23 05:00:00|13218.2|13213.2|13219.7|13214.7|13223.2|13218.2|13218.2|13213.2|11
1661231100000|2022-08-23 05:05:00|13220.2|13215.2|13209.2|13204.2|13221.7|13216.7|13207.7|13202.7|15
1661231400000|2022-08-23 05:10:00|13209.7|13204.7|13211.7|13206.7|13213.2|13208.2|13209.2|13204.2|10
1661231700000|2022-08-23 05:15:00|13211.2|13206.2|13205.7|13200.7|13212.2|13207.2|13199.7|13194.7|31
1661232000000|2022-08-23 05:20:00|13205.2|13200.2|13201.7|13196.7|13205.7|13200.7|13197.7|13192.7|14
1661232300000|2022-08-23 05:25:00|13202.2|13197.2|13204.2|13199.2|13204.2|13199.2|13197.7|13192.7|28
1661232600000|2022-08-23 05:30:00|13204.7|13199.7|13192.7|13187.7|13205.7|13200.7|13191.7|13186.7|30
1661232900000|2022-08-23 05:35:00|13193.2|13188.2|13200.2|13195.2|13204.2|13199.2|13191.7|13186.7|25
1661233200000|2022-08-23 05:40:00|13201.7|13196.7|13209.7|13204.7|13210.7|13205.7|13201.2|13196.2|5
1661233500000|2022-08-23 05:45:00|13209.2|13204.2|13208.2|13203.2|13210.7|13205.7|13207.7|13202.7|24
1661233800000|2022-08-23 05:50:00|13207.7|13202.7|13209.2|13204.2|13213.7|13208.7|13206.7|13201.7|67
1661234100000|2022-08-23 05:55:00|13208.7|13203.7|13203.7|13198.7|13211.7|13206.7|13203.7|13198.7|68
1661234400000|2022-08-23 06:00:00|13202.6|13199.8|13222.6|13219.8|13227.6|13224.8|13202.6|13199.8|163
1661234700000|2022-08-23 06:05:00|13223.1|13220.3|13197.1|13194.3|13226.1|13223.3|13196.6|13193.8|206
1661235000000|2022-08-23 06:10:00|13199.1|13196.3|13174.1|13171.3|13199.6|13196.8|13169.1|13166.3|279
1661235300000|2022-08-23 06:15:00|13173.6|13170.8|13175.6|13172.8|13182.1|13179.3|13172.6|13169.8|108
1661235600000|2022-08-23 06:20:00|13176.1|13173.3|13169.1|13166.3|13177.6|13174.8|13166.1|13163.3|182
1661235900000|2022-08-23 06:25:00|13168.6|13165.8|13151.1|13148.3|13173.6|13170.8|13151.1|13148.3|262
1661236200000|2022-08-23 06:30:00|13151.6|13148.8|13142.6|13139.8|13159.6|13156.8|13139.6|13136.8|304
1661236500000|2022-08-23 06:35:00|13143.1|13140.3|13123.1|13120.3|13146.1|13143.3|13122.6|13119.8|415
1661236800000|2022-08-23 06:40:00|13124.1|13121.3|13144.1|13141.3|13147.6|13144.8|13124.1|13121.3|346
1661237100000|2022-08-23 06:45:00|13143.1|13140.3|13146.1|13143.3|13148.6|13145.8|13136.1|13133.3|124
1661237400000|2022-08-23 06:50:00|13146.6|13143.8|13164.6|13161.8|13167.6|13164.8|13146.1|13143.3|273
1661237700000|2022-08-23 06:55:00|13165.1|13162.3|13159.6|13156.8|13172.6|13169.8|13157.1|13154.3|389
1661238000000|2022-08-23 07:00:00|13160.1|13157.3|13187.9|13186.5|13190.9|13189.5|13156.4|13155|1846
1661238300000|2022-08-23 07:05:00|13190.4|13189|13214.4|13213|13215.4|13214|13185.4|13184|1375
1661238600000|2022-08-23 07:10:00|13214.9|13213.5|13206.9|13205.5|13232.9|13231.5|13199.4|13198|1129
1661238900000|2022-08-23 07:15:00|13191.4|13190|13218.4|13217|13238.9|13237.5|13183.4|13182|1307
1661239200000|2022-08-23 07:20:00|13218.9|13217.5|13252.9|13251.5|13255.4|13254|13217.9|13216.5|1156
1661239500000|2022-08-23 07:25:00|13252.4|13251|13244.9|13243.5|13260.9|13259.5|13236.9|13235.5|920
1661239800000|2022-08-23 07:30:00|13261.9|13260.5|13225.4|13224|13265.4|13264|13217.4|13216|1404
1661240100000|2022-08-23 07:35:00|13225.9|13224.5|13234.4|13233|13244.9|13243.5|13216.4|13215|566
1661240400000|2022-08-23 07:40:00|13234.3|13232.9|13257.3|13255.9|13261.8|13260.4|13233.3|13231.9|571
1661240700000|2022-08-23 07:45:00|13257.8|13256.4|13271.3|13269.9|13278.8|13277.4|13253.8|13252.4|834
1661241000000|2022-08-23 07:50:00|13271.8|13270.4|13267.8|13266.4|13272.8|13271.4|13259.3|13257.9|516
1661241300000|2022-08-23 07:55:00|13267.3|13265.9|13274.3|13272.9|13277.8|13276.4|13260.8|13259.4|455
1661241600000|2022-08-23 08:00:00|13275.3|13273.9|13290.8|13289.4|13293.3|13291.9|13275.3|13273.9|648
1661241900000|2022-08-23 08:05:00|13290.3|13288.9|13284.8|13283.4|13300.3|13298.9|13282.8|13281.4|555
1661242200000|2022-08-23 08:10:00|13284.3|13282.9|13277.3|13275.9|13295.3|13293.9|13277.3|13275.9|485
1661242500000|2022-08-23 08:15:00|13277.8|13276.4|13285.8|13284.4|13287.8|13286.4|13276.3|13274.9|320
1661242800000|2022-08-23 08:20:00|13286.3|13284.9|13282.8|13281.4|13287.3|13285.9|13276.8|13275.4|264
1661243100000|2022-08-23 08:25:00|13283.3|13281.9|13269.3|13267.9|13283.3|13281.9|13267.8|13266.4|364
1661243400000|2022-08-23 08:30:00|13268.8|13267.4|13280.8|13279.4|13284.3|13282.9|13260.8|13259.4|490
1661243700000|2022-08-23 08:35:00|13281.3|13279.9|13289.8|13288.4|13289.8|13288.4|13280.3|13278.9|218
1661244000000|2022-08-23 08:40:00|13289.3|13287.9|13282.8|13281.4|13294.3|13292.9|13280.8|13279.4|270
1661244300000|2022-08-23 08:45:00|13283.3|13281.9|13269.3|13267.9|13289.3|13287.9|13267.8|13266.4|215
1661244600000|2022-08-23 08:50:00|13268.8|13267.4|13260.8|13259.4|13272.3|13270.9|13259.3|13257.9|264
1661244900000|2022-08-23 08:55:00|13261.3|13259.9|13254.8|13253.4|13261.8|13260.4|13251.8|13250.4|393
1661245200000|2022-08-23 09:00:00|13254.3|13252.9|13257.8|13256.4|13260.8|13259.4|13249.3|13247.9|256
1661245500000|2022-08-23 09:05:00|13254.8|13253.4|13276.8|13275.4|13281.8|13280.4|13253.3|13251.9|340
1661245800000|2022-08-23 09:10:00|13277.3|13275.9|13268.3|13266.9|13280.8|13279.4|13267.8|13266.4|192
1661246100000|2022-08-23 09:15:00|13268.8|13267.4|13258.3|13256.9|13270.3|13268.9|13256.8|13255.4|279
1661246400000|2022-08-23 09:20:00|13257.8|13256.4|13249.3|13247.9|13259.3|13257.9|13247.8|13246.4|357
1661246700000|2022-08-23 09:25:00|13248.8|13247.4|13248.8|13247.4|13254.3|13252.9|13241.8|13240.4|346
1661247000000|2022-08-23 09:30:00|13249.3|13247.9|13256.3|13254.9|13266.8|13265.4|13248.8|13247.4|254
1661247300000|2022-08-23 09:35:00|13256.8|13255.4|13246.8|13245.4|13258.8|13257.4|13244.8|13243.4|215
1661247600000|2022-08-23 09:40:00|13247.3|13245.9|13250.3|13248.9|13255.8|13254.4|13245.8|13244.4|243
1661247900000|2022-08-23 09:45:00|13250.8|13249.4|13270.3|13268.9|13271.8|13270.4|13250.8|13249.4|194
1661248200000|2022-08-23 09:50:00|13270.8|13269.4|13274.3|13272.9|13278.8|13277.4|13266.8|13265.4|376
1661248500000|2022-08-23 09:55:00|13274.8|13273.4|13274.8|13273.4|13284.3|13282.9|13273.8|13272.4|267
1661248800000|2022-08-23 10:00:00|13274.3|13272.9|13269.3|13267.9|13277.3|13275.9|13266.8|13265.4|218
1661249100000|2022-08-23 10:05:00|13269.8|13268.4|13258.8|13257.4|13273.8|13272.4|13258.8|13257.4|144
1661249400000|2022-08-23 10:10:00|13259.3|13257.9|13256.3|13254.9|13261.8|13260.4|13249.8|13248.4|189
1661249700000|2022-08-23 10:15:00|13256.8|13255.4|13230.3|13228.9|13259.8|13258.4|13230.3|13228.9|414
1661250000000|2022-08-23 10:20:00|13229.8|13228.4|13227.3|13225.9|13232.8|13231.4|13223.8|13222.4|268
1661250300000|2022-08-23 10:25:00|13226.8|13225.4|13218.8|13217.4|13230.8|13229.4|13218.8|13217.4|246
1661250600000|2022-08-23 10:30:00|13219.8|13218.4|13221.3|13219.9|13232.8|13231.4|13219.3|13217.9|266
1661250900000|2022-08-23 10:35:00|13220.3|13218.9|13221.8|13220.4|13223.3|13221.9|13216.3|13214.9|219
1661251200000|2022-08-23 10:40:00|13222.3|13220.9|13247.8|13246.4|13248.8|13247.4|13221.8|13220.4|373
1661251500000|2022-08-23 10:45:00|13248.3|13246.9|13238.8|13237.4|13251.8|13250.4|13238.8|13237.4|195
1661251800000|2022-08-23 10:50:00|13239.3|13237.9|13242.3|13240.9|13243.3|13241.9|13234.3|13232.9|221
1661252100000|2022-08-23 10:55:00|13241.8|13240.4|13230.3|13228.9|13245.8|13244.4|13229.8|13228.4|310
1661252400000|2022-08-23 11:00:00|13229.3|13227.9|13226.3|13224.9|13239.8|13238.4|13225.3|13223.9|235
1661252700000|2022-08-23 11:05:00|13225.8|13224.4|13211.3|13209.9|13226.8|13225.4|13206.3|13204.9|312
1661253000000|2022-08-23 11:10:00|13210.8|13209.4|13214.3|13212.9|13214.8|13213.4|13199.8|13198.4|355
1661253300000|2022-08-23 11:15:00|13213.8|13212.4|13212.8|13211.4|13216.8|13215.4|13209.8|13208.4|166
1661253600000|2022-08-23 11:20:00|13212.3|13210.9|13216.3|13214.9|13218.8|13217.4|13210.8|13209.4|223
1661253900000|2022-08-23 11:25:00|13216.8|13215.4|13212.8|13211.4|13221.3|13219.9|13209.3|13207.9|194
1661254200000|2022-08-23 11:30:00|13212.3|13210.9|13206.8|13205.4|13222.3|13220.9|13206.3|13204.9|199
1661254500000|2022-08-23 11:35:00|13206.3|13204.9|13217.3|13215.9|13219.8|13218.4|13205.3|13203.9|242
1661254800000|2022-08-23 11:40:00|13217.1|13215.7|13215.6|13214.2|13218.1|13216.7|13212.6|13211.2|125
1661255100000|2022-08-23 11:45:00|13215.1|13213.7|13223.6|13222.2|13225.1|13223.7|13206.6|13205.2|256
1661255400000|2022-08-23 11:50:00|13223.1|13221.7|13236.1|13234.7|13237.6|13236.2|13219.1|13217.7|644
1661255700000|2022-08-23 11:55:00|13234.6|13233.2|13237.6|13236.2|13240.6|13239.2|13226.1|13224.7|309
1661256000000|2022-08-23 12:00:00|13237.1|13235.7|13237.1|13235.7|13238.6|13237.2|13225.1|13223.7|162
1661256300000|2022-08-23 12:05:00|13236.6|13235.2|13232.1|13230.7|13241.6|13240.2|13230.6|13229.2|145
1661256600000|2022-08-23 12:10:00|13232.6|13231.2|13226.1|13224.7|13232.6|13231.2|13220.6|13219.2|267
1661256900000|2022-08-23 12:15:00|13226.6|13225.2|13224.1|13222.7|13230.6|13229.2|13216.6|13215.2|186
1661257200000|2022-08-23 12:20:00|13224.6|13223.2|13223.1|13221.7|13225.6|13224.2|13216.6|13215.2|142
1661257500000|2022-08-23 12:25:00|13223.6|13222.2|13242.1|13240.7|13242.6|13241.2|13222.6|13221.2|207
1661257800000|2022-08-23 12:30:00|13242.6|13241.2|13233.1|13231.7|13245.1|13243.7|13223.1|13221.7|182
1661258100000|2022-08-23 12:35:00|13233.6|13232.2|13204.1|13202.7|13233.6|13232.2|13203.1|13201.7|336
1661258400000|2022-08-23 12:40:00|13203.6|13202.2|13222.1|13220.7|13223.6|13222.2|13203.6|13202.2|252
1661258700000|2022-08-23 12:45:00|13221.6|13220.2|13207.6|13206.2|13227.6|13226.2|13205.6|13204.2|308
1661259000000|2022-08-23 12:50:00|13207.1|13205.7|13210.6|13209.2|13213.1|13211.7|13190.6|13189.2|567
1661259300000|2022-08-23 12:55:00|13210.1|13208.7|13210.1|13208.7|13213.1|13211.7|13202.1|13200.7|248
1661259600000|2022-08-23 13:00:00|13213.1|13211.7|13200.6|13199.2|13215.6|13214.2|13198.1|13196.7|284
1661259900000|2022-08-23 13:05:00|13200.1|13198.7|13203.6|13202.2|13207.6|13206.2|13194.6|13193.2|302
1661260200000|2022-08-23 13:10:00|13204.1|13202.7|13203.1|13201.7|13205.6|13204.2|13196.1|13194.7|145
1661260500000|2022-08-23 13:15:00|13202.6|13201.2|13209.1|13207.7|13211.6|13210.2|13200.6|13199.2|224
1661260800000|2022-08-23 13:20:00|13208.6|13207.2|13217.1|13215.7|13219.1|13217.7|13202.6|13201.2|246
1661261100000|2022-08-23 13:25:00|13217.6|13216.2|13219.1|13217.7|13224.6|13223.2|13215.1|13213.7|266
1661261400000|2022-08-23 13:30:00|13219.6|13218.2|13228.1|13226.7|13236.1|13234.7|13210.1|13208.7|595
1661261700000|2022-08-23 13:35:00|13228.6|13227.2|13214.6|13213.2|13236.6|13235.2|13214.1|13212.7|581
1661262000000|2022-08-23 13:40:00|13214.1|13212.7|13198.6|13197.2|13226.1|13224.7|13194.6|13193.2|552
1661262300000|2022-08-23 13:45:00|13198.1|13196.7|13238.6|13237.2|13244.1|13242.7|13198.1|13196.7|890
1661262600000|2022-08-23 13:50:00|13239.1|13237.7|13252.6|13251.2|13264.6|13263.2|13238.1|13236.7|712
1661262900000|2022-08-23 13:55:00|13253.1|13251.7|13237.6|13236.2|13258.6|13257.2|13236.1|13234.7|375
1661263200000|2022-08-23 14:00:00|13239.1|13237.7|13225.6|13224.2|13249.6|13248.2|13221.1|13219.7|537
1661263500000|2022-08-23 14:05:00|13226.1|13224.7|13258.1|13256.7|13258.6|13257.2|13225.1|13223.7|520
1661263800000|2022-08-23 14:10:00|13257.3|13255.9|13258.8|13257.4|13272.3|13270.9|13252.8|13251.4|543
1661264100000|2022-08-23 14:15:00|13259.3|13257.9|13253.3|13251.9|13265.3|13263.9|13250.3|13248.9|397
1661264400000|2022-08-23 14:20:00|13252.8|13251.4|13247.3|13245.9|13266.8|13265.4|13247.3|13245.9|277
1661264700000|2022-08-23 14:25:00|13246.8|13245.4|13221.3|13219.9|13248.3|13246.9|13219.8|13218.4|726
1661265000000|2022-08-23 14:30:00|13221.8|13220.4|13238.8|13237.4|13241.8|13240.4|13217.3|13215.9|353
1661265300000|2022-08-23 14:35:00|13239.3|13237.9|13208.8|13207.4|13240.3|13238.9|13208.8|13207.4|471
1661265600000|2022-08-23 14:40:00|13209.3|13207.9|13221.3|13219.9|13222.8|13221.4|13199.8|13198.4|674
1661265900000|2022-08-23 14:45:00|13220.8|13219.4|13228.3|13226.9|13229.3|13227.9|13217.8|13216.4|270
1661266200000|2022-08-23 14:50:00|13228.8|13227.4|13204.3|13202.9|13233.3|13231.9|13200.8|13199.4|389
1661266500000|2022-08-23 14:55:00|13203.8|13202.4|13198.8|13197.4|13205.8|13204.4|13194.8|13193.4|355
1661266800000|2022-08-23 15:00:00|13198.3|13196.9|13192.3|13190.9|13201.3|13199.9|13174.3|13172.9|726
1661267100000|2022-08-23 15:05:00|13191.8|13190.4|13197.8|13196.4|13204.3|13202.9|13183.8|13182.4|354
1661267400000|2022-08-23 15:10:00|13198.3|13196.9|13206.3|13204.9|13209.8|13208.4|13193.8|13192.4|414
1661267700000|2022-08-23 15:15:00|13205.8|13204.4|13210.3|13208.9|13216.8|13215.4|13203.8|13202.4|446
1661268000000|2022-08-23 15:20:00|13209.8|13208.4|13200.8|13199.4|13210.8|13209.4|13199.8|13198.4|509
1661268300000|2022-08-23 15:25:00|13201.3|13199.9|13186.3|13184.9|13202.3|13200.9|13183.8|13182.4|730
1661268600000|2022-08-23 15:30:00|13185.8|13184.4|13191.5|13188.7|13194.5|13191.7|13176|13173.2|1142
1661268900000|2022-08-23 15:35:00|13190.5|13187.7|13194|13191.2|13199.5|13196.7|13188.5|13185.7|800
1661269200000|2022-08-23 15:40:00|13193.5|13190.7|13185.5|13182.7|13196.5|13193.7|13181.5|13178.7|256
1661269500000|2022-08-23 15:45:00|13186|13183.2|13196.5|13193.7|13198|13195.2|13186|13183.2|217
1661269800000|2022-08-23 15:50:00|13197|13194.2|13189.5|13186.7|13200.5|13197.7|13185|13182.2|118
1661270100000|2022-08-23 15:55:00|13189|13186.2|13193|13190.2|13195.5|13192.7|13181|13178.2|224
1661270400000|2022-08-23 16:00:00|13192.5|13189.7|13181|13178.2|13194.5|13191.7|13177.5|13174.7|189
1661270700000|2022-08-23 16:05:00|13180.5|13177.7|13190.5|13187.7|13190.5|13187.7|13172.5|13169.7|199
1661271000000|2022-08-23 16:10:00|13190|13187.2|13186.5|13183.7|13190.5|13187.7|13180|13177.2|121
1661271300000|2022-08-23 16:15:00|13186|13183.2|13172|13169.2|13187.5|13184.7|13167.5|13164.7|93
1661271600000|2022-08-23 16:20:00|13172.5|13169.7|13160.5|13157.7|13174|13171.2|13158.5|13155.7|249
1661271900000|2022-08-23 16:25:00|13161|13158.2|13166.5|13163.7|13176.5|13173.7|13160|13157.2|165
1661272200000|2022-08-23 16:30:00|13167|13164.2|13182|13179.2|13182.5|13179.7|13166|13163.2|142
1661272500000|2022-08-23 16:35:00|13182.5|13179.7|13195|13192.2|13196.5|13193.7|13181.5|13178.7|215
1661272800000|2022-08-23 16:40:00|13194.5|13191.7|13198.5|13195.7|13199.5|13196.7|13193|13190.2|115
1661273100000|2022-08-23 16:45:00|13199|13196.2|13193|13190.2|13201.5|13198.7|13192.5|13189.7|102
1661273400000|2022-08-23 16:50:00|13193.5|13190.7|13197.5|13194.7|13202.5|13199.7|13192|13189.2|69
1661273700000|2022-08-23 16:55:00|13198|13195.2|13211.5|13208.7|13214|13211.2|13195|13192.2|163
1661274000000|2022-08-23 17:00:00|13212|13209.2|13216.5|13213.7|13219.5|13216.7|13208.5|13205.7|172
1661274300000|2022-08-23 17:05:00|13216|13213.2|13206|13203.2|13216|13213.2|13200.5|13197.7|98
1661274600000|2022-08-23 17:10:00|13205.5|13202.7|13207|13204.2|13209|13206.2|13196.5|13193.7|123
1661274900000|2022-08-23 17:15:00|13207.5|13204.7|13195|13192.2|13213.5|13210.7|13194.5|13191.7|348
1661275200000|2022-08-23 17:20:00|13194.5|13191.7|13187|13184.2|13198.5|13195.7|13187|13184.2|96
1661275500000|2022-08-23 17:25:00|13186.5|13183.7|13204|13201.2|13206|13203.2|13186.5|13183.7|124
1661275800000|2022-08-23 17:30:00|13203.5|13200.7|13208|13205.2|13208.5|13205.7|13202|13199.2|69
1661276100000|2022-08-23 17:35:00|13207.5|13204.7|13196.5|13193.7|13208|13205.2|13194.5|13191.7|70
1661276400000|2022-08-23 17:40:00|13197|13194.2|13188|13185.2|13200.5|13197.7|13186.5|13183.7|73
1661276700000|2022-08-23 17:45:00|13187.5|13184.7|13179|13176.2|13189.5|13186.7|13177.5|13174.7|71
1661277000000|2022-08-23 17:50:00|13178.5|13175.7|13169.5|13166.7|13178.5|13175.7|13163.5|13160.7|111
1661277300000|2022-08-23 17:55:00|13170|13167.2|13176.5|13173.7|13180.5|13177.7|13166|13163.2|152
1661277600000|2022-08-23 18:00:00|13176|13173.2|13169.5|13166.7|13176|13173.2|13168.5|13165.7|90
1661277900000|2022-08-23 18:05:00|13168.5|13165.7|13166|13163.2|13178|13175.2|13163.5|13160.7|334
1661278200000|2022-08-23 18:10:00|13165.5|13162.7|13135|13132.2|13166.5|13163.7|13122|13119.2|1094
1661278500000|2022-08-23 18:15:00|13135.5|13132.7|13156.5|13153.7|13157|13154.2|13135.5|13132.7|372
1661278800000|2022-08-23 18:20:00|13157|13154.2|13159|13156.2|13161.5|13158.7|13154.5|13151.7|184
1661279100000|2022-08-23 18:25:00|13159.5|13156.7|13156.5|13153.7|13159.5|13156.7|13154|13151.2|51
1661279400000|2022-08-23 18:30:00|13157|13154.2|13144.5|13141.7|13159.5|13156.7|13144|13141.2|86
1661279700000|2022-08-23 18:35:00|13145|13142.2|13143.5|13140.7|13147|13144.2|13139|13136.2|104
1661280000000|2022-08-23 18:40:00|13142.5|13139.7|13148|13145.2|13153|13150.2|13138.5|13135.7|105
1661280300000|2022-08-23 18:45:00|13148.5|13145.7|13135.5|13132.7|13148.5|13145.7|13132.5|13129.7|40
1661280600000|2022-08-23 18:50:00|13134.5|13131.7|13128|13125.2|13135.5|13132.7|13127.5|13124.7|135
1661280900000|2022-08-23 18:55:00|13128.5|13125.7|13139|13136.2|13139.5|13136.7|13128|13125.2|71
1661281200000|2022-08-23 19:00:00|13138.5|13135.7|13146|13143.2|13149|13146.2|13137|13134.2|66
1661281500000|2022-08-23 19:05:00|13146.5|13143.7|13150|13147.2|13150.5|13147.7|13144.5|13141.7|47
1661281800000|2022-08-23 19:10:00|13150.5|13147.7|13140.5|13137.7|13154.5|13151.7|13140.5|13137.7|140
1661282100000|2022-08-23 19:15:00|13141|13138.2|13152|13149.2|13152.5|13149.7|13139.5|13136.7|83
1661282400000|2022-08-23 19:20:00|13151.5|13148.7|13140|13137.2|13152|13149.2|13139|13136.2|64
1661282700000|2022-08-23 19:25:00|13140.5|13137.7|13140|13137.2|13143|13140.2|13136|13133.2|57
1661283000000|2022-08-23 19:30:00|13140.5|13137.7|13138|13135.2|13142.5|13139.7|13131|13128.2|105
1661283300000|2022-08-23 19:35:00|13137.5|13134.7|13134|13131.2|13140.5|13137.7|13132|13129.2|103
1661283600000|2022-08-23 19:40:00|13133.5|13130.7|13145.5|13142.7|13149|13146.2|13133|13130.2|124
1661283900000|2022-08-23 19:45:00|13143|13140.2|13145|13142.2|13147|13144.2|13135.5|13132.7|200
1661284200000|2022-08-23 19:50:00|13145.5|13142.7|13146.5|13143.7|13150|13147.2|13136.5|13133.7|201
1661284500000|2022-08-23 19:55:00|13147|13144.2|13153.5|13150.7|13168.5|13165.7|13147|13144.2|347
1661284800000|2022-08-23 20:00:00|13159.3|13152.3|13150.8|13143.8|13164.5|13157.5|13149.2|13142.2|7
1661285100000|2022-08-23 20:05:00|13149.4|13142.4|13150.2|13143.2|13153|13146|13149|13142|0
1661285400000|2022-08-23 20:10:00|13151|13144|13153.6|13146.6|13154.3|13147.3|13149.5|13142.5|0
1661285700000|2022-08-23 20:15:00|13152.8|13145.8|13153.6|13146.6|13153.6|13146.6|13152.1|13145.1|0
1661286000000|2022-08-23 20:20:00|13153.3|13146.3|13154.7|13147.7|13156.2|13149.2|13153.3|13146.3|0
1661286300000|2022-08-23 20:25:00|13154.3|13147.3|13155.4|13148.4|13155.4|13148.4|13151.8|13144.8|0
1661286600000|2022-08-23 20:30:00|13155.5|13148.5|13151.9|13144.9|13155.5|13148.5|13151.9|13144.9|0
1661286900000|2022-08-23 20:35:00|13151.1|13144.1|13151.9|13144.9|13152.6|13145.6|13151.1|13144.1|0
1661287200000|2022-08-23 20:40:00|13151.7|13144.7|13150.3|13143.3|13152.5|13145.5|13150.3|13143.3|0
1661287500000|2022-08-23 20:45:00|13151|13144|13149.5|13142.5|13151.8|13144.8|13148.8|13141.8|0
1661287800000|2022-08-23 20:50:00|13149.4|13142.4|13151.6|13144.6|13151.6|13144.6|13148.7|13141.7|0
1661288100000|2022-08-23 20:55:00|13152.3|13145.3|13149.2|13142.2|13152.3|13145.3|13147.7|13140.7|0
1661288400000|2022-08-23 21:00:00|13149.6|13142.6|13150.1|13143.1|13150.1|13143.1|13149.2|13142.2|0
1661288700000|2022-08-23 21:05:00|13150|13143|13149.3|13142.3|13150.4|13143.4|13149.3|13142.3|0
1661289000000|2022-08-23 21:10:00|13149.7|13142.7|13149.6|13142.6|13149.9|13142.9|13148.6|13141.6|0
1661289300000|2022-08-23 21:15:00|13149.3|13142.3|13149.7|13142.7|13149.7|13142.7|13148.1|13141.1|0
1661289600000|2022-08-23 21:20:00|13149.9|13142.9|13150.1|13143.1|13150.1|13143.1|13149.9|13142.9|0
1661289900000|2022-08-23 21:25:00|13150.4|13143.4|13150|13143|13150.5|13143.5|13149.5|13142.5|0
1661290200000|2022-08-23 21:30:00|13149.9|13142.9|13149.5|13142.5|13149.9|13142.9|13149.3|13142.3|0
1661290500000|2022-08-23 21:35:00|13149.4|13142.4|13149.7|13142.7|13149.7|13142.7|13148.6|13141.6|0
1661290800000|2022-08-23 21:40:00|13149.8|13142.8|13149.8|13142.8|13149.8|13142.8|13149.8|13142.8|0
1661291100000|2022-08-23 21:45:00|13149.9|13142.9|13149.8|13142.8|13150.7|13143.7|13149.8|13142.8|0
1661291400000|2022-08-23 21:50:00|13149.1|13142.1|13149.1|13142.1|13149.1|13142.1|13149.1|13142.1|0
1661291700000|2022-08-23 21:55:00|13149.7|13142.7|13150.3|13143.3|13150.8|13143.8|13149.7|13142.7|0
1661292000000|2022-08-23 22:00:00|13149.7|13142.7|13154.8|13147.8|13156.3|13149.3|13146.8|13139.8|0
1661292300000|2022-08-23 22:05:00|13154.4|13147.4|13159|13152|13159|13152|13154.4|13147.4|0
1661292600000|2022-08-23 22:10:00|13159.3|13152.3|13157.6|13150.6|13160.4|13153.4|13157.6|13150.6|0
1661292900000|2022-08-23 22:15:00|13158.3|13151.3|13159.8|13152.8|13160.4|13153.4|13158.3|13151.3|0
1661293200000|2022-08-23 22:20:00|13159|13152|13159.1|13152.1|13160.5|13153.5|13158.3|13151.3|0
1661293500000|2022-08-23 22:25:00|13158.3|13151.3|13157.6|13150.6|13159.1|13152.1|13156.9|13149.9|0
1661293800000|2022-08-23 22:30:00|13158.3|13151.3|13154.1|13147.1|13159.8|13152.8|13154.1|13147.1|0
1661294100000|2022-08-23 22:35:00|13154.4|13147.4|13155.8|13148.8|13156.9|13149.9|13154.1|13147.1|0
1661294400000|2022-08-23 22:40:00|13155.5|13148.5|13159|13152|13159.1|13152.1|13155.5|13148.5|0
1661294700000|2022-08-23 22:45:00|13158.7|13151.7|13160|13153|13161.4|13154.4|13158.7|13151.7|0
1661295000000|2022-08-23 22:50:00|13160.4|13153.4|13160|13153|13160.7|13153.7|13159.3|13152.3|0
1661295300000|2022-08-23 22:55:00|13159.6|13152.6|13160.9|13153.9|13161.4|13154.4|13158.5|13151.5|0
1661295600000|2022-08-23 23:00:00|13161.7|13154.7|13162.7|13155.7|13164.6|13157.6|13161|13154|0
1661295900000|2022-08-23 23:05:00|13163.1|13156.1|13165.2|13158.2|13166|13159|13163.1|13156.1|0
1661296200000|2022-08-23 23:10:00|13164.5|13157.5|13163.9|13156.9|13164.6|13157.6|13162.3|13155.3|0
1661296500000|2022-08-23 23:15:00|13164.2|13157.2|13165.4|13158.4|13166.1|13159.1|13163.9|13156.9|0
1661296800000|2022-08-23 23:20:00|13165.3|13158.3|13166|13159|13166.7|13159.7|13164.6|13157.6|0
1661297100000|2022-08-23 23:25:00|13165.6|13158.6|13162.4|13155.4|13166|13159|13162.4|13155.4|0
1661297400000|2022-08-23 23:30:00|13162|13155|13157.8|13150.8|13162|13155|13155.6|13148.6|0
1661297700000|2022-08-23 23:35:00|13157.1|13150.1|13158.9|13151.9|13159.6|13152.6|13156.4|13149.4|0
1661298000000|2022-08-23 23:40:00|13159.3|13152.3|13157.9|13150.9|13159.3|13152.3|13155.7|13148.7|0
1661298300000|2022-08-23 23:45:00|13157.5|13150.5|13157.9|13150.9|13157.9|13150.9|13155|13148|0
1661298600000|2022-08-23 23:50:00|13158|13151|13152.3|13145.3|13158.7|13151.7|13151.5|13144.5|0
1661298900000|2022-08-23 23:55:00|13152.2|13145.2|13155.1|13148.1|13155.1|13148.1|13151.5|13144.5|0
1661299200000|2022-08-24 00:00:00|13155.8|13148.8|13157.2|13150.2|13162.3|13155.3|13150.8|13143.8|0
1661299500000|2022-08-24 00:05:00|13156.9|13149.9|13157.1|13150.1|13160.1|13153.1|13154.3|13147.3|0
1661299800000|2022-08-24 00:10:00|13156.4|13149.4|13156.4|13149.4|13157.9|13150.9|13150.7|13143.7|0
1661300100000|2022-08-24 00:15:00|13155.7|13148.7|13160.1|13155.1|13166.6|13161.6|13153.1|13148.1|62
1661300400000|2022-08-24 00:20:00|13159.6|13154.6|13150.1|13145.1|13159.6|13154.6|13149.1|13144.1|15
1661300700000|2022-08-24 00:25:00|13150.6|13145.6|13156.1|13151.1|13156.1|13151.1|13150.1|13145.1|3
1661301000000|2022-08-24 00:30:00|13155.6|13150.6|13149.1|13144.1|13161.6|13156.6|13149.1|13144.1|11
1661301300000|2022-08-24 00:35:00|13149.6|13144.6|13139.6|13134.6|13149.6|13144.6|13139.1|13134.1|12
1661301600000|2022-08-24 00:40:00|13140.1|13135.1|13136.1|13131.1|13143.1|13138.1|13136.1|13131.1|5
1661301900000|2022-08-24 00:45:00|13135.6|13130.6|13143.6|13138.6|13145.1|13140.1|13135.6|13130.6|10
1661302200000|2022-08-24 00:50:00|13143.1|13138.1|13143.1|13138.1|13144.1|13139.1|13140.6|13135.6|2
1661302500000|2022-08-24 00:55:00|13143.6|13138.6|13135.1|13130.1|13147.6|13142.6|13135.1|13130.1|11
1661302800000|2022-08-24 01:00:00|13135.6|13130.6|13135.1|13130.1|13137.1|13132.1|13134.1|13129.1|3
1661303100000|2022-08-24 01:05:00|13135.6|13130.6|13136.6|13131.6|13137.1|13132.1|13132.1|13127.1|3
1661303400000|2022-08-24 01:10:00|13137.1|13132.1|13132.6|13127.6|13137.1|13132.1|13132.1|13127.1|1
1661303700000|2022-08-24 01:15:00|13137.1|13132.1|13141.1|13136.1|13142.1|13137.1|13137.1|13132.1|11
1661304000000|2022-08-24 01:20:00|13140.6|13135.6|13140.6|13135.6|13141.1|13136.1|13135.1|13130.1|20
1661304300000|2022-08-24 01:25:00|13141.1|13136.1|13135.1|13130.1|13142.1|13137.1|13135.1|13130.1|8
1661304600000|2022-08-24 01:30:00|13135.6|13130.6|13133.6|13128.6|13136.1|13131.1|13129.6|13124.6|18
1661304900000|2022-08-24 01:35:00|13133.1|13128.1|13134.6|13129.6|13135.1|13130.1|13129.1|13124.1|12
1661305200000|2022-08-24 01:40:00|13134.1|13129.1|13120.1|13115.1|13134.1|13129.1|13117.6|13112.6|79
1661305500000|2022-08-24 01:45:00|13122.1|13117.1|13115.6|13110.6|13122.1|13117.1|13113.6|13108.6|17
1661305800000|2022-08-24 01:50:00|13115.1|13110.1|13116.6|13111.6|13116.6|13111.6|13102.6|13097.6|83
1661306100000|2022-08-24 01:55:00|13116.1|13111.1|13118.6|13113.6|13119.1|13114.1|13108.1|13103.1|7
1661306400000|2022-08-24 02:00:00|13119.1|13114.1|13127.6|13122.6|13127.6|13122.6|13118.6|13113.6|24
1661306700000|2022-08-24 02:05:00|13127.1|13122.1|13123.6|13118.6|13129.1|13124.1|13120.1|13115.1|21
1661307000000|2022-08-24 02:10:00|13122.6|13117.6|13120.6|13115.6|13123.6|13118.6|13116.6|13111.6|5
1661307300000|2022-08-24 02:15:00|13121.1|13116.1|13126.1|13121.1|13128.1|13123.1|13121.1|13116.1|3
1661307600000|2022-08-24 02:20:00|13126.6|13121.6|13127.1|13122.1|13130.1|13125.1|13122.1|13117.1|4
1661307900000|2022-08-24 02:25:00|13126.6|13121.6|13127.1|13122.1|13130.6|13125.6|13126.1|13121.1|1
1661308200000|2022-08-24 02:30:00|13126.6|13121.6|13123.6|13118.6|13127.1|13122.1|13117.6|13112.6|5
1661308500000|2022-08-24 02:35:00|13123.1|13118.1|13109.1|13104.1|13123.1|13118.1|13104.1|13099.1|51
1661308800000|2022-08-24 02:40:00|13109.6|13104.6|13103.1|13098.1|13110.6|13105.6|13102.6|13097.6|18
1661309100000|2022-08-24 02:45:00|13103.6|13098.6|13102.1|13097.1|13112.1|13107.1|13099.1|13094.1|9
1661309400000|2022-08-24 02:50:00|13102.6|13097.6|13105.1|13100.1|13107.1|13102.1|13101.6|13096.6|3
1661309700000|2022-08-24 02:55:00|13104.6|13099.6|13103.1|13098.1|13109.6|13104.6|13102.1|13097.1|3
1661310000000|2022-08-24 03:00:00|13103.6|13098.6|13104.6|13099.6|13107.6|13102.6|13103.1|13098.1|4
1661310300000|2022-08-24 03:05:00|13103.1|13098.1|13107.6|13102.6|13113.6|13108.6|13103.1|13098.1|6
1661310600000|2022-08-24 03:10:00|13107.1|13102.1|13107.6|13102.6|13107.6|13102.6|13105.1|13100.1|4
1661310900000|2022-08-24 03:15:00|13107.1|13102.1|13104.6|13099.6|13108.1|13103.1|13104.6|13099.6|12
1661311200000|2022-08-24 03:20:00|13105.1|13100.1|13103.1|13098.1|13105.6|13100.6|13102.6|13097.6|2
1661311500000|2022-08-24 03:25:00|13103.6|13098.6|13098.1|13093.1|13104.6|13099.6|13094.1|13089.1|39
1661311800000|2022-08-24 03:30:00|13097.6|13092.6|13104.1|13099.1|13107.6|13102.6|13097.6|13092.6|14
1661312100000|2022-08-24 03:35:00|13104.6|13099.6|13103.6|13098.6|13107.6|13102.6|13101.6|13096.6|7
1661312400000|2022-08-24 03:40:00|13103.1|13098.1|13104.1|13099.1|13105.1|13100.1|13102.6|13097.6|0
1661312700000|2022-08-24 03:45:00|13104.6|13099.6|13099.1|13094.1|13104.6|13099.6|13099.1|13094.1|14
1661313000000|2022-08-24 03:50:00|13098.6|13093.6|13103.6|13098.6|13103.6|13098.6|13098.1|13093.1|3
1661313300000|2022-08-24 03:55:00|13103.1|13098.1|13099.1|13094.1|13103.1|13098.1|13098.1|13093.1|2
1661313600000|2022-08-24 04:00:00|13098.6|13093.6|13095.6|13090.6|13099.6|13094.6|13094.6|13089.6|4
1661313900000|2022-08-24 04:05:00|13096.1|13091.1|13096.1|13091.1|13097.1|13092.1|13094.6|13089.6|2
1661314200000|2022-08-24 04:10:00|13095.6|13090.6|13094.6|13089.6|13095.6|13090.6|13088.6|13083.6|18
1661314500000|2022-08-24 04:15:00|13095.1|13090.1|13102.6|13097.6|13103.1|13098.1|13094.6|13089.6|6
1661314800000|2022-08-24 04:20:00|13103.1|13098.1|13106.1|13101.1|13106.6|13101.6|13101.6|13096.6|1
1661315100000|2022-08-24 04:25:00|13105.6|13100.6|13106.1|13101.1|13108.1|13103.1|13105.6|13100.6|4
1661315400000|2022-08-24 04:30:00|13104.6|13099.6|13106.1|13101.1|13106.1|13101.1|13104.6|13099.6|2
1661315700000|2022-08-24 04:35:00|13106.6|13101.6|13108.1|13103.1|13110.1|13105.1|13103.6|13098.6|15
1661316000000|2022-08-24 04:40:00|13107.6|13102.6|13116.1|13111.1|13116.1|13111.1|13107.1|13102.1|13
1661316300000|2022-08-24 04:45:00|13118.1|13113.1|13115.6|13110.6|13119.6|13114.6|13111.1|13106.1|29
1661316600000|2022-08-24 04:50:00|13116.6|13111.6|13134.1|13129.1|13135.6|13130.6|13116.1|13111.1|62
1661316900000|2022-08-24 04:55:00|13135.6|13130.6|13138.1|13133.1|13144.6|13139.6|13133.1|13128.1|85
1661317200000|2022-08-24 05:00:00|13137.1|13132.1|13134.1|13129.1|13141.1|13136.1|13132.1|13127.1|9
1661317500000|2022-08-24 05:05:00|13135.1|13130.1|13137.6|13132.6|13140.1|13135.1|13134.1|13129.1|35
1661317800000|2022-08-24 05:10:00|13136.6|13131.6|13134.6|13129.6|13139.6|13134.6|13134.1|13129.1|22
1661318100000|2022-08-24 05:15:00|13132.1|13127.1|13127.6|13122.6|13134.1|13129.1|13127.1|13122.1|22
1661318400000|2022-08-24 05:20:00|13128.1|13123.1|13129.6|13124.6|13136.1|13131.1|13127.6|13122.6|14
1661318700000|2022-08-24 05:25:00|13130.1|13125.1|13135.6|13130.6|13137.1|13132.1|13130.1|13125.1|16
1661319000000|2022-08-24 05:30:00|13136.6|13131.6|13135.1|13130.1|13140.6|13135.6|13134.1|13129.1|21
1661319300000|2022-08-24 05:35:00|13135.6|13130.6|13146.1|13141.1|13146.6|13141.6|13135.6|13130.6|27
1661319600000|2022-08-24 05:40:00|13146.6|13141.6|13144.6|13139.6|13148.1|13143.1|13142.1|13137.1|40
1661319900000|2022-08-24 05:45:00|13144.1|13139.1|13142.6|13137.6|13147.1|13142.1|13140.6|13135.6|39
1661320200000|2022-08-24 05:50:00|13143.1|13138.1|13138.6|13133.6|13143.1|13138.1|13137.6|13132.6|49
1661320500000|2022-08-24 05:55:00|13139.1|13134.1|13139.1|13134.1|13142.1|13137.1|13136.6|13131.6|24
1661320800000|2022-08-24 06:00:00|13138|13135.2|13154.5|13151.7|13155.5|13152.7|13136|13133.2|180
1661321100000|2022-08-24 06:05:00|13155.5|13152.7|13162|13159.2|13163.5|13160.7|13155.5|13152.7|153
1661321400000|2022-08-24 06:10:00|13162.5|13159.7|13153|13150.2|13162.5|13159.7|13152|13149.2|78
1661321700000|2022-08-24 06:15:00|13154|13151.2|13140.5|13137.7|13154|13151.2|13140.5|13137.7|144
1661322000000|2022-08-24 06:20:00|13140|13137.2|13125|13122.2|13140.5|13137.7|13115|13112.2|329
1661322300000|2022-08-24 06:25:00|13125.5|13122.7|13127|13124.2|13133.5|13130.7|13123.5|13120.7|166
1661322600000|2022-08-24 06:30:00|13126.5|13123.7|13121.5|13118.7|13128|13125.2|13115|13112.2|125
1661322900000|2022-08-24 06:35:00|13122.5|13119.7|13133|13130.2|13135.5|13132.7|13122.5|13119.7|143
1661323200000|2022-08-24 06:40:00|13132.5|13129.7|13130|13127.2|13135|13132.2|13123|13120.2|126
1661323500000|2022-08-24 06:45:00|13129.5|13126.7|13119|13116.2|13132|13129.2|13118.5|13115.7|144
1661323800000|2022-08-24 06:50:00|13118.5|13115.7|13117.5|13114.7|13119.5|13116.7|13110|13107.2|224
1661324100000|2022-08-24 06:55:00|13117|13114.2|13133.5|13130.7|13133.5|13130.7|13115|13112.2|333
1661324400000|2022-08-24 07:00:00|13132.8|13131.4|13175.8|13174.4|13182.8|13181.4|13116.3|13114.9|2018
1661324700000|2022-08-24 07:05:00|13176.3|13174.9|13193.8|13192.4|13205.3|13203.9|13176.3|13174.9|1394
1661325000000|2022-08-24 07:10:00|13193.3|13191.9|13199.3|13197.9|13217.8|13216.4|13183.3|13181.9|990
1661325300000|2022-08-24 07:15:00|13198.3|13196.9|13166.3|13164.9|13198.3|13196.9|13166.3|13164.9|718
1661325600000|2022-08-24 07:20:00|13165.8|13164.4|13148.3|13146.9|13166.3|13164.9|13142.8|13141.4|789
1661325900000|2022-08-24 07:25:00|13147.8|13146.4|13125.8|13124.4|13148.3|13146.9|13119.3|13117.9|774
1661326200000|2022-08-24 07:30:00|13125.3|13123.9|13090.3|13088.9|13125.3|13123.9|13084.3|13082.9|1249
1661326500000|2022-08-24 07:35:00|13089.3|13087.9|13116.3|13114.9|13116.8|13115.4|13080.3|13078.9|903
1661326800000|2022-08-24 07:40:00|13115.8|13114.4|13125.8|13124.4|13131.8|13130.4|13114.8|13113.4|471
1661327100000|2022-08-24 07:45:00|13125.3|13123.9|13138.3|13136.9|13142.3|13140.9|13117.3|13115.9|470
1661327400000|2022-08-24 07:50:00|13137.8|13136.4|13131.8|13130.4|13139.3|13137.9|13115.8|13114.4|396
1661327700000|2022-08-24 07:55:00|13132.3|13130.9|13108.3|13106.9|13134.8|13133.4|13101.8|13100.4|506
1661328000000|2022-08-24 08:00:00|13109.3|13107.9|13132.3|13130.9|13138.3|13136.9|13104.3|13102.9|435
1661328300000|2022-08-24 08:05:00|13131.8|13130.4|13148.8|13147.4|13154.3|13152.9|13125.3|13123.9|517
1661328600000|2022-08-24 08:10:00|13149.3|13147.9|13169.3|13167.9|13170.8|13169.4|13142.3|13140.9|365
1661328900000|2022-08-24 08:15:00|13168.8|13167.4|13159.8|13158.4|13170.3|13168.9|13147.3|13145.9|396
1661329200000|2022-08-24 08:20:00|13159.3|13157.9|13175.3|13173.9|13176.8|13175.4|13153.3|13151.9|397
1661329500000|2022-08-24 08:25:00|13175.8|13174.4|13169.3|13167.9|13178.8|13177.4|13166.8|13165.4|417
1661329800000|2022-08-24 08:30:00|13168.8|13167.4|13188.8|13187.4|13198.3|13196.9|13168.8|13167.4|513
1661330100000|2022-08-24 08:35:00|13188.3|13186.9|13182.3|13180.9|13199.3|13197.9|13181.8|13180.4|386
1661330400000|2022-08-24 08:40:00|13182.8|13181.4|13177.1|13175.7|13187.1|13185.7|13174.6|13173.2|260
1661330700000|2022-08-24 08:45:00|13176.6|13175.2|13190.1|13188.7|13191.1|13189.7|13174.6|13173.2|234
1661331000000|2022-08-24 08:50:00|13189.6|13188.2|13184.6|13183.2|13189.6|13188.2|13175.6|13174.2|185
1661331300000|2022-08-24 08:55:00|13185.1|13183.7|13189.6|13188.2|13190.6|13189.2|13174.6|13173.2|151
1661331600000|2022-08-24 09:00:00|13190.1|13188.7|13193.1|13191.7|13199.6|13198.2|13186.1|13184.7|426
1661331900000|2022-08-24 09:05:00|13192.6|13191.2|13186.1|13184.7|13193.1|13191.7|13174.6|13173.2|368
1661332200000|2022-08-24 09:10:00|13186.6|13185.2|13177.1|13175.7|13191.1|13189.7|13176.6|13175.2|226
1661332500000|2022-08-24 09:15:00|13176.6|13175.2|13163.6|13162.2|13177.6|13176.2|13162.1|13160.7|296
1661332800000|2022-08-24 09:20:00|13164.1|13162.7|13162.1|13160.7|13169.6|13168.2|13160.1|13158.7|240
1661333100000|2022-08-24 09:25:00|13161.6|13160.2|13151.1|13149.7|13162.6|13161.2|13150.6|13149.2|255
1661333400000|2022-08-24 09:30:00|13150.6|13149.2|13139.1|13137.7|13152.6|13151.2|13133.1|13131.7|423
1661333700000|2022-08-24 09:35:00|13139.6|13138.2|13137.1|13135.7|13145.6|13144.2|13133.6|13132.2|161
1661334000000|2022-08-24 09:40:00|13136.6|13135.2|13146.6|13145.2|13149.6|13148.2|13136.6|13135.2|209
1661334300000|2022-08-24 09:45:00|13147.1|13145.7|13137.1|13135.7|13147.6|13146.2|13134.6|13133.2|196
1661334600000|2022-08-24 09:50:00|13136.6|13135.2|13147.1|13145.7|13147.6|13146.2|13134.1|13132.7|226
1661334900000|2022-08-24 09:55:00|13146.6|13145.2|13148.6|13147.2|13155.6|13154.2|13140.6|13139.2|302
1661335200000|2022-08-24 10:00:00|13147.1|13145.7|13151.1|13149.7|13153.1|13151.7|13146.6|13145.2|128
1661335500000|2022-08-24 10:05:00|13151.6|13150.2|13164.6|13163.2|13166.1|13164.7|13145.1|13143.7|230
1661335800000|2022-08-24 10:10:00|13164.1|13162.7|13171.1|13169.7|13174.1|13172.7|13161.6|13160.2|255
1661336100000|2022-08-24 10:15:00|13171.6|13170.2|13170.1|13168.7|13172.1|13170.7|13163.1|13161.7|260
1661336400000|2022-08-24 10:20:00|13169.6|13168.2|13180.6|13179.2|13184.1|13182.7|13165.6|13164.2|209
1661336700000|2022-08-24 10:25:00|13180.1|13178.7|13175.6|13174.2|13180.1|13178.7|13168.1|13166.7|173
1661337000000|2022-08-24 10:30:00|13176.1|13174.7|13180.1|13178.7|13180.6|13179.2|13170.6|13169.2|254
1661337300000|2022-08-24 10:35:00|13179.6|13178.2|13181.1|13179.7|13185.6|13184.2|13175.6|13174.2|168
1661337600000|2022-08-24 10:40:00|13181.6|13180.2|13189.1|13187.7|13189.6|13188.2|13171.6|13170.2|209
1661337900000|2022-08-24 10:45:00|13190.1|13188.7|13184.6|13183.2|13191.1|13189.7|13179.6|13178.2|191
1661338200000|2022-08-24 10:50:00|13185.1|13183.7|13168.6|13167.2|13185.6|13184.2|13167.6|13166.2|259
1661338500000|2022-08-24 10:55:00|13169.6|13168.2|13171.6|13170.2|13174.1|13172.7|13162.6|13161.2|215
1661338800000|2022-08-24 11:00:00|13172.1|13170.7|13180.1|13178.7|13180.6|13179.2|13168.1|13166.7|147
1661339100000|2022-08-24 11:05:00|13180.6|13179.2|13191.6|13190.2|13191.6|13190.2|13179.1|13177.7|141
1661339400000|2022-08-24 11:10:00|13192.6|13191.2|13207.6|13206.2|13207.6|13206.2|13191.1|13189.7|345
1661339700000|2022-08-24 11:15:00|13207.1|13205.7|13201.1|13199.7|13207.6|13206.2|13195.1|13193.7|245
1661340000000|2022-08-24 11:20:00|13200.6|13199.2|13204.1|13202.7|13211.6|13210.2|13197.6|13196.2|218
1661340300000|2022-08-24 11:25:00|13203.6|13202.2|13204.1|13202.7|13205.1|13203.7|13195.1|13193.7|267
1661340600000|2022-08-24 11:30:00|13203.6|13202.2|13197.6|13196.2|13210.6|13209.2|13197.1|13195.7|156
1661340900000|2022-08-24 11:35:00|13198.1|13196.7|13199.6|13198.2|13204.6|13203.2|13192.6|13191.2|176
1661341200000|2022-08-24 11:40:00|13199|13197.6|13203.5|13202.1|13204|13202.6|13193|13191.6|146
1661341500000|2022-08-24 11:45:00|13203|13201.6|13208|13206.6|13209.5|13208.1|13200|13198.6|178
1661341800000|2022-08-24 11:50:00|13208.5|13207.1|13222.5|13221.1|13223|13221.6|13206|13204.6|290
1661342100000|2022-08-24 11:55:00|13223|13221.6|13215|13213.6|13223|13221.6|13212|13210.6|258
1661342400000|2022-08-24 12:00:00|13214.5|13213.1|13221|13219.6|13223|13221.6|13210|13208.6|275
1661342700000|2022-08-24 12:05:00|13220.5|13219.1|13212.5|13211.1|13221|13219.6|13210.5|13209.1|392
1661343000000|2022-08-24 12:10:00|13213|13211.6|13214.5|13213.1|13215|13213.6|13203|13201.6|306
1661343300000|2022-08-24 12:15:00|13214|13212.6|13203|13201.6|13223|13221.6|13201|13199.6|189
1661343600000|2022-08-24 12:20:00|13202.5|13201.1|13202.5|13201.1|13207|13205.6|13191.5|13190.1|243
1661343900000|2022-08-24 12:25:00|13203|13201.6|13204.5|13203.1|13209.5|13208.1|13199|13197.6|168
1661344200000|2022-08-24 12:30:00|13203|13201.6|13194|13192.6|13205|13203.6|13193.5|13192.1|210
1661344500000|2022-08-24 12:35:00|13193.5|13192.1|13188.5|13187.1|13193.5|13192.1|13182|13180.6|294
1661344800000|2022-08-24 12:40:00|13188|13186.6|13177|13175.6|13188|13186.6|13171|13169.6|248
1661345100000|2022-08-24 12:45:00|13176.5|13175.1|13185.5|13184.1|13187|13185.6|13166|13164.6|313
1661345400000|2022-08-24 12:50:00|13185|13183.6|13193|13191.6|13194|13192.6|13178|13176.6|227
1661345700000|2022-08-24 12:55:00|13191.5|13190.1|13193.5|13192.1|13198.5|13197.1|13188|13186.6|291
1661346000000|2022-08-24 13:00:00|13194|13192.6|13189.5|13188.1|13195.5|13194.1|13188|13186.6|128
1661346300000|2022-08-24 13:05:00|13190|13188.6|13189|13187.6|13196|13194.6|13187.5|13186.1|179
1661346600000|2022-08-24 13:10:00|13189.5|13188.1|13183|13181.6|13191|13189.6|13176.5|13175.1|178
1661346900000|2022-08-24 13:15:00|13184|13182.6|13192|13190.6|13193.5|13192.1|13181|13179.6|148
1661347200000|2022-08-24 13:20:00|13192.5|13191.1|13195|13193.6|13199|13197.6|13190.5|13189.1|177
1661347500000|2022-08-24 13:25:00|13194|13192.6|13187|13185.6|13197.5|13196.1|13185|13183.6|249
1661347800000|2022-08-24 13:30:00|13188|13186.6|13166|13164.6|13190|13188.6|13165|13163.6|573
1661348100000|2022-08-24 13:35:00|13165|13163.6|13192|13190.6|13192|13190.6|13164|13162.6|607
1661348400000|2022-08-24 13:40:00|13193|13191.6|13213.5|13212.1|13219|13217.6|13189|13187.6|613
1661348700000|2022-08-24 13:45:00|13214|13212.6|13206.5|13205.1|13220|13218.6|13201|13199.6|307
1661349000000|2022-08-24 13:50:00|13206|13204.6|13196|13194.6|13212.5|13211.1|13195|13193.6|258
1661349300000|2022-08-24 13:55:00|13196.5|13195.1|13203.5|13202.1|13208|13206.6|13191|13189.6|273
1661349600000|2022-08-24 14:00:00|13204|13202.6|13185.5|13184.1|13208.5|13207.1|13184|13182.6|338
1661349900000|2022-08-24 14:05:00|13186|13184.6|13190.5|13189.1|13194|13192.6|13180|13178.6|464
1661350200000|2022-08-24 14:10:00|13190|13188.6|13198.3|13196.9|13205.5|13204.1|13189|13187.6|207
1661350500000|2022-08-24 14:15:00|13198.8|13197.4|13216.8|13215.4|13217.8|13216.4|13188.8|13187.4|263
1661350800000|2022-08-24 14:20:00|13216.3|13214.9|13216.8|13215.4|13223.3|13221.9|13210.3|13208.9|552
1661351100000|2022-08-24 14:25:00|13216.3|13214.9|13218.3|13216.9|13234.8|13233.4|13216.3|13214.9|731
1661351400000|2022-08-24 14:30:00|13217.8|13216.4|13233.3|13231.9|13233.8|13232.4|13217.8|13216.4|470
1661351700000|2022-08-24 14:35:00|13233.8|13232.4|13220.8|13219.4|13238.8|13237.4|13220.8|13219.4|350
1661352000000|2022-08-24 14:40:00|13220.3|13218.9|13212.8|13211.4|13222.3|13220.9|13208.8|13207.4|336
1661352300000|2022-08-24 14:45:00|13212.3|13210.9|13210.8|13209.4|13214.8|13213.4|13200.8|13199.4|382
1661352600000|2022-08-24 14:50:00|13210.3|13208.9|13202.8|13201.4|13210.8|13209.4|13202.3|13200.9|377
1661352900000|2022-08-24 14:55:00|13201.8|13200.4|13209.3|13207.9|13222.3|13220.9|13200.8|13199.4|390
1661353200000|2022-08-24 15:00:00|13209.8|13208.4|13209.8|13208.4|13212.8|13211.4|13201.3|13199.9|278
1661353500000|2022-08-24 15:05:00|13209.3|13207.9|13211.3|13209.9|13215.3|13213.9|13206.8|13205.4|184
1661353800000|2022-08-24 15:10:00|13210.8|13209.4|13225.3|13223.9|13225.8|13224.4|13206.8|13205.4|356
1661354100000|2022-08-24 15:15:00|13225.8|13224.4|13231.3|13229.9|13240.8|13239.4|13225.8|13224.4|547
1661354400000|2022-08-24 15:20:00|13231.8|13230.4|13232.3|13230.9|13236.8|13235.4|13226.8|13225.4|474
1661354700000|2022-08-24 15:25:00|13231.8|13230.4|13230.8|13229.4|13232.8|13231.4|13226.8|13225.4|493
1661355000000|2022-08-24 15:30:00|13230.3|13228.9|13223.5|13220.7|13235|13232.2|13223.5|13220.7|693
1661355300000|2022-08-24 15:35:00|13224.5|13221.7|13219.5|13216.7|13232.5|13229.7|13219.5|13216.7|474
1661355600000|2022-08-24 15:40:00|13218.5|13215.7|13225|13222.2|13226|13223.2|13217.5|13214.7|283
1661355900000|2022-08-24 15:45:00|13225.5|13222.7|13232|13229.2|13232.5|13229.7|13225.5|13222.7|152
1661356200000|2022-08-24 15:50:00|13231.5|13228.7|13240.5|13237.7|13243|13240.2|13231.5|13228.7|120
1661356500000|2022-08-24 15:55:00|13240|13237.2|13233.5|13230.7|13240.5|13237.7|13233|13230.2|97
1661356800000|2022-08-24 16:00:00|13233|13230.2|13234|13231.2|13235.5|13232.7|13228.5|13225.7|119
1661357100000|2022-08-24 16:05:00|13234.5|13231.7|13239.5|13236.7|13240|13237.2|13230|13227.2|230
1661357400000|2022-08-24 16:10:00|13239|13236.2|13229.5|13226.7|13239.5|13236.7|13229|13226.2|95
1661357700000|2022-08-24 16:15:00|13230|13227.2|13229.5|13226.7|13235|13232.2|13229|13226.2|82
1661358000000|2022-08-24 16:20:00|13230|13227.2|13223|13220.2|13230|13227.2|13221.5|13218.7|137
1661358300000|2022-08-24 16:25:00|13223.5|13220.7|13213|13210.2|13223.5|13220.7|13211.5|13208.7|169
1661358600000|2022-08-24 16:30:00|13212.5|13209.7|13208.5|13205.7|13214|13211.2|13206|13203.2|100
1661358900000|2022-08-24 16:35:00|13209.5|13206.7|13197.5|13194.7|13209.5|13206.7|13195.5|13192.7|125
1661359200000|2022-08-24 16:40:00|13197|13194.2|13185|13182.2|13204|13201.2|13181|13178.2|294
1661359500000|2022-08-24 16:45:00|13184.5|13181.7|13182.5|13179.7|13186.5|13183.7|13178.5|13175.7|253
1661359800000|2022-08-24 16:50:00|13182|13179.2|13177.5|13174.7|13183|13180.2|13176.5|13173.7|90
1661360100000|2022-08-24 16:55:00|13178|13175.2|13190|13187.2|13190.5|13187.7|13177.5|13174.7|109
1661360400000|2022-08-24 17:00:00|13189.5|13186.7|13182|13179.2|13193.5|13190.7|13181.5|13178.7|101
1661360700000|2022-08-24 17:05:00|13182.5|13179.7|13196|13193.2|13196|13193.2|13181.5|13178.7|76
1661361000000|2022-08-24 17:10:00|13195.5|13192.7|13190|13187.2|13196.5|13193.7|13188.5|13185.7|88
1661361300000|2022-08-24 17:15:00|13189.5|13186.7|13182.5|13179.7|13194.5|13191.7|13182.5|13179.7|92
1661361600000|2022-08-24 17:20:00|13181.5|13178.7|13179|13176.2|13186|13183.2|13177.5|13174.7|91
1661361900000|2022-08-24 17:25:00|13179.5|13176.7|13173.5|13170.7|13183|13180.2|13168|13165.2|140
1661362200000|2022-08-24 17:30:00|13173|13170.2|13175.5|13172.7|13178.5|13175.7|13170.5|13167.7|45
1661362500000|2022-08-24 17:35:00|13176|13173.2|13179|13176.2|13180|13177.2|13173.5|13170.7|31
1661362800000|2022-08-24 17:40:00|13178.5|13175.7|13183.5|13180.7|13185|13182.2|13175.5|13172.7|78
1661363100000|2022-08-24 17:45:00|13183|13180.2|13185.5|13182.7|13187|13184.2|13180.5|13177.7|70
1661363400000|2022-08-24 17:50:00|13186|13183.2|13186|13183.2|13191.5|13188.7|13185|13182.2|57
1661363700000|2022-08-24 17:55:00|13185.5|13182.7|13188.5|13185.7|13189|13186.2|13185.5|13182.7|75
1661364000000|2022-08-24 18:00:00|13189|13186.2|13190|13187.2|13194.5|13191.7|13188|13185.2|63
1661364300000|2022-08-24 18:05:00|13189.5|13186.7|13197.5|13194.7|13199.5|13196.7|13185.5|13182.7|110
1661364600000|2022-08-24 18:10:00|13197|13194.2|13194.5|13191.7|13198|13195.2|13193.5|13190.7|36
1661364900000|2022-08-24 18:15:00|13194|13191.2|13194|13191.2|13194.5|13191.7|13190|13187.2|33
1661365200000|2022-08-24 18:20:00|13193.5|13190.7|13195|13192.2|13195|13192.2|13188|13185.2|20
1661365500000|2022-08-24 18:25:00|13194.5|13191.7|13184.5|13181.7|13195.5|13192.7|13182.5|13179.7|118
1661365800000|2022-08-24 18:30:00|13185|13182.2|13176.5|13173.7|13185.5|13182.7|13174|13171.2|113
1661366100000|2022-08-24 18:35:00|13176|13173.2|13179|13176.2|13181|13178.2|13174|13171.2|90
1661366400000|2022-08-24 18:40:00|13179.5|13176.7|13178.5|13175.7|13182.5|13179.7|13177|13174.2|59
1661366700000|2022-08-24 18:45:00|13178|13175.2|13179|13176.2|13179.5|13176.7|13171.5|13168.7|104
1661367000000|2022-08-24 18:50:00|13178.5|13175.7|13186|13183.2|13186.5|13183.7|13178|13175.2|58
1661367300000|2022-08-24 18:55:00|13185.5|13182.7|13189.5|13186.7|13192.5|13189.7|13184.5|13181.7|68
1661367600000|2022-08-24 19:00:00|13190.5|13187.7|13192|13189.2|13192.5|13189.7|13187.5|13184.7|44
1661367900000|2022-08-24 19:05:00|13192.5|13189.7|13204|13201.2|13204.5|13201.7|13192|13189.2|70
1661368200000|2022-08-24 19:10:00|13204.5|13201.7|13208.5|13205.7|13209.5|13206.7|13201|13198.2|105
1661368500000|2022-08-24 19:15:00|13209|13206.2|13211|13208.2|13212|13209.2|13204.5|13201.7|87
1661368800000|2022-08-24 19:20:00|13210.5|13207.7|13205|13202.2|13211.5|13208.7|13204|13201.2|37
1661369100000|2022-08-24 19:25:00|13205.5|13202.7|13200.5|13197.7|13208|13205.2|13199|13196.2|61
1661369400000|2022-08-24 19:30:00|13201|13198.2|13203|13200.2|13204.5|13201.7|13199.5|13196.7|59
1661369700000|2022-08-24 19:35:00|13203.5|13200.7|13210.5|13207.7|13211.5|13208.7|13203|13200.2|103
1661370000000|2022-08-24 19:40:00|13211|13208.2|13210.5|13207.7|13213.5|13210.7|13206.5|13203.7|83
1661370300000|2022-08-24 19:45:00|13210|13207.2|13205.5|13202.7|13210|13207.2|13201.5|13198.7|118
1661370600000|2022-08-24 19:50:00|13205|13202.2|13200|13197.2|13207|13204.2|13199.5|13196.7|181
1661370900000|2022-08-24 19:55:00|13199.5|13196.7|13189.5|13186.7|13201.5|13198.7|13186.5|13183.7|298
1661371200000|2022-08-24 20:00:00|13193|13186|13205.7|13198.7|13205.7|13198.7|13188.8|13181.8|24
1661371500000|2022-08-24 20:05:00|13205|13198|13204|13197|13205|13198|13200.4|13193.4|0
1661371800000|2022-08-24 20:10:00|13203.3|13196.3|13206.1|13199.1|13206.9|13199.9|13201.9|13194.9|0
1661372100000|2022-08-24 20:15:00|13206|13199|13208.4|13201.4|13209.6|13202.6|13206|13199|0
1661372400000|2022-08-24 20:20:00|13208.5|13201.5|13206.5|13199.5|13211.1|13204.1|13196.2|13189.2|0
1661372700000|2022-08-24 20:25:00|13206.2|13199.2|13207.1|13200.1|13208.1|13201.1|13205.1|13198.1|0
1661373000000|2022-08-24 20:30:00|13207.9|13200.9|13206.4|13199.4|13209.3|13202.3|13206.4|13199.4|0
1661373300000|2022-08-24 20:35:00|13205|13198|13205.1|13198.1|13206.6|13199.6|13203.6|13196.6|0
1661373600000|2022-08-24 20:40:00|13205.8|13198.8|13212.3|13205.3|13212.5|13205.5|13205.8|13198.8|0
1661373900000|2022-08-24 20:45:00|13213.1|13206.1|13212.2|13205.2|13213.8|13206.8|13212.2|13205.2|0
1661374200000|2022-08-24 20:50:00|13212.1|13205.1|13211.9|13204.9|13213.3|13206.3|13211.1|13204.1|0
1661374500000|2022-08-24 20:55:00|13211.8|13204.8|13211.8|13204.8|13212.2|13205.2|13211.5|13204.5|0
1661374800000|2022-08-24 21:00:00|13211.7|13204.7|13208.9|13201.9|13211.8|13204.8|13208.7|13201.7|0
1661375100000|2022-08-24 21:05:00|13207.6|13200.6|13209.2|13202.2|13209.7|13202.7|13207.6|13200.6|0
1661375400000|2022-08-24 21:10:00|13208.8|13201.8|13208.7|13201.7|13209.1|13202.1|13208.1|13201.1|0
1661375700000|2022-08-24 21:15:00|13208.5|13201.5|13208.2|13201.2|13208.9|13201.9|13208.1|13201.1|0
1661376000000|2022-08-24 21:20:00|13208.1|13201.1|13208.1|13201.1|13208.1|13201.1|13207.9|13200.9|0
1661376300000|2022-08-24 21:25:00|13208|13201|13208.5|13201.5|13208.5|13201.5|13207|13200|0
1661376600000|2022-08-24 21:30:00|13208.4|13201.4|13208.8|13201.8|13209|13202|13208.2|13201.2|0
1661376900000|2022-08-24 21:35:00|13208.4|13201.4|13208.3|13201.3|13208.4|13201.4|13207.8|13200.8|0
1661377200000|2022-08-24 21:40:00|13208.5|13201.5|13208.8|13201.8|13208.8|13201.8|13208.5|13201.5|0
1661377500000|2022-08-24 21:45:00|13208.7|13201.7|13208.5|13201.5|13208.7|13201.7|13208.1|13201.1|0
1661377800000|2022-08-24 21:50:00|13208.6|13201.6|13208.7|13201.7|13208.9|13201.9|13208.4|13201.4|0
1661378100000|2022-08-24 21:55:00|13208.8|13201.8|13208.8|13201.8|13210|13203|13208.2|13201.2|0
1661378400000|2022-08-24 22:00:00|13207.8|13200.8|13210.9|13203.9|13211.6|13204.6|13207.2|13200.2|0
1661378700000|2022-08-24 22:05:00|13210.2|13203.2|13214.5|13207.5|13214.5|13207.5|13210.2|13203.2|0
1661379000000|2022-08-24 22:10:00|13213.1|13206.1|13211.9|13204.9|13214|13207|13211|13204|0
1661379300000|2022-08-24 22:15:00|13211.2|13204.2|13209.7|13202.7|13211.2|13204.2|13209.7|13202.7|0
1661379600000|2022-08-24 22:20:00|13209.4|13202.4|13208.3|13201.3|13209.7|13202.7|13207.6|13200.6|0
1661379900000|2022-08-24 22:25:00|13207.6|13200.6|13211.3|13204.3|13212|13205|13207.6|13200.6|0
1661380200000|2022-08-24 22:30:00|13209.9|13202.9|13209.2|13202.2|13210.6|13203.6|13208.5|13201.5|0
1661380500000|2022-08-24 22:35:00|13209.9|13202.9|13208.9|13201.9|13209.9|13202.9|13206.7|13199.7|0
1661380800000|2022-08-24 22:40:00|13208.2|13201.2|13207|13200|13209.5|13202.5|13206.7|13199.7|0
1661381100000|2022-08-24 22:45:00|13206.7|13199.7|13206|13199|13207.4|13200.4|13205.3|13198.3|0
1661381400000|2022-08-24 22:50:00|13206.7|13199.7|13205.3|13198.3|13206.7|13199.7|13204.5|13197.5|0
1661381700000|2022-08-24 22:55:00|13206|13199|13207.3|13200.3|13207.3|13200.3|13205.3|13198.3|0
1661382000000|2022-08-24 23:00:00|13208|13201|13210.2|13203.2|13211.3|13204.3|13206.6|13199.6|0
1661382300000|2022-08-24 23:05:00|13209.8|13202.8|13205.2|13198.2|13209.8|13202.8|13205.2|13198.2|0
1661382600000|2022-08-24 23:10:00|13205.9|13198.9|13205.2|13198.2|13206.7|13199.7|13204.5|13197.5|0
1661382900000|2022-08-24 23:15:00|13205.9|13198.9|13205.2|13198.2|13205.9|13198.9|13205.2|13198.2|0
1661383200000|2022-08-24 23:20:00|13205.6|13198.6|13206.7|13199.7|13208.8|13201.8|13205.2|13198.2|0
1661383500000|2022-08-24 23:25:00|13206|13199|13207.4|13200.4|13207.4|13200.4|13206|13199|0
1661383800000|2022-08-24 23:30:00|13206.7|13199.7|13203|13196|13206.7|13199.7|13202.3|13195.3|0
1661384100000|2022-08-24 23:35:00|13202.3|13195.3|13203|13196|13203.7|13196.7|13202.3|13195.3|0
1661384400000|2022-08-24 23:40:00|13203.3|13196.3|13203|13196|13203.7|13196.7|13203|13196|0
1661384700000|2022-08-24 23:45:00|13203.7|13196.7|13196.4|13189.4|13203.7|13196.7|13195.7|13188.7|0
1661385000000|2022-08-24 23:50:00|13197.1|13190.1|13197.1|13190.1|13197.8|13190.8|13196.4|13189.4|0
1661385300000|2022-08-24 23:55:00|13196.4|13189.4|13198.6|13191.6|13199.3|13192.3|13195.7|13188.7|0
1661385600000|2022-08-25 00:00:00|13199.3|13192.3|13194.6|13187.6|13201.4|13194.4|13192.2|13185.2|0
1661385900000|2022-08-25 00:05:00|13195|13188|13200.3|13193.3|13201.8|13194.8|13194.6|13187.6|0
1661386200000|2022-08-25 00:10:00|13200|13193|13200.3|13193.3|13201|13194|13198.2|13191.2|0
1661386500000|2022-08-25 00:15:00|13200.7|13193.7|13196.6|13191.6|13207.6|13202.6|13196.6|13191.6|48
1661386800000|2022-08-25 00:20:00|13197.1|13192.1|13199.1|13194.1|13205.1|13200.1|13197.1|13192.1|19
1661387100000|2022-08-25 00:25:00|13199.6|13194.6|13199.6|13194.6|13202.6|13197.6|13197.1|13192.1|3
1661387400000|2022-08-25 00:30:00|13199.1|13194.1|13207.6|13202.6|13208.1|13203.1|13196.6|13191.6|23
1661387700000|2022-08-25 00:35:00|13207.1|13202.1|13210.6|13205.6|13214.1|13209.1|13203.1|13198.1|17
1661388000000|2022-08-25 00:40:00|13211.1|13206.1|13212.1|13207.1|13214.1|13209.1|13208.1|13203.1|25
1661388300000|2022-08-25 00:45:00|13212.6|13207.6|13214.1|13209.1|13216.6|13211.6|13211.6|13206.6|9
1661388600000|2022-08-25 00:50:00|13213.6|13208.6|13220.1|13215.1|13220.6|13215.6|13213.6|13208.6|50
1661388900000|2022-08-25 00:55:00|13219.6|13214.6|13218.6|13213.6|13220.1|13215.1|13217.6|13212.6|6
1661389200000|2022-08-25 01:00:00|13217.6|13212.6|13220.6|13215.6|13221.6|13216.6|13217.6|13212.6|5
1661389500000|2022-08-25 01:05:00|13219.1|13214.1|13217.1|13212.1|13219.6|13214.6|13216.6|13211.6|4
1661389800000|2022-08-25 01:10:00|13217.6|13212.6|13216.1|13211.1|13219.1|13214.1|13215.6|13210.6|0
1661390100000|2022-08-25 01:15:00|13216.6|13211.6|13224.1|13219.1|13225.1|13220.1|13216.6|13211.6|14
1661390400000|2022-08-25 01:20:00|13223.6|13218.6|13219.1|13214.1|13224.1|13219.1|13219.1|13214.1|10
1661390700000|2022-08-25 01:25:00|13220.1|13215.1|13222.1|13217.1|13223.6|13218.6|13220.1|13215.1|7
1661391000000|2022-08-25 01:30:00|13222.6|13217.6|13227.6|13222.6|13227.6|13222.6|13222.6|13217.6|2
1661391300000|2022-08-25 01:35:00|13228.1|13223.1|13231.6|13226.6|13233.1|13228.1|13228.1|13223.1|9
1661391600000|2022-08-25 01:40:00|13231.1|13226.1|13228.1|13223.1|13233.1|13228.1|13227.6|13222.6|15
1661391900000|2022-08-25 01:45:00|13227.6|13222.6|13230.1|13225.1|13230.6|13225.6|13226.1|13221.1|9
1661392200000|2022-08-25 01:50:00|13230.6|13225.6|13232.6|13227.6|13235.1|13230.1|13230.6|13225.6|13
1661392500000|2022-08-25 01:55:00|13232.1|13227.1|13230.1|13225.1|13232.6|13227.6|13230.1|13225.1|7
1661392800000|2022-08-25 02:00:00|13230.6|13225.6|13226.1|13221.1|13231.1|13226.1|13226.1|13221.1|6
1661393100000|2022-08-25 02:05:00|13226.6|13221.6|13229.6|13224.6|13230.1|13225.1|13226.6|13221.6|6
1661393400000|2022-08-25 02:10:00|13229.1|13224.1|13227.1|13222.1|13231.1|13226.1|13226.1|13221.1|13
1661393700000|2022-08-25 02:15:00|13226.6|13221.6|13228.6|13223.6|13230.6|13225.6|13226.1|13221.1|10
1661394000000|2022-08-25 02:20:00|13229.1|13224.1|13235.6|13230.6|13236.1|13231.1|13227.6|13222.6|11
1661394300000|2022-08-25 02:25:00|13236.1|13231.1|13238.1|13233.1|13238.1|13233.1|13235.1|13230.1|15
1661394600000|2022-08-25 02:30:00|13238.6|13233.6|13241.1|13236.1|13241.1|13236.1|13237.1|13232.1|14
1661394900000|2022-08-25 02:35:00|13240.6|13235.6|13238.1|13233.1|13241.6|13236.6|13236.6|13231.6|16
1661395200000|2022-08-25 02:40:00|13238.6|13233.6|13239.1|13234.1|13242.1|13237.1|13238.1|13233.1|15
1661395500000|2022-08-25 02:45:00|13239.6|13234.6|13239.6|13234.6|13239.6|13234.6|13237.1|13232.1|13
1661395800000|2022-08-25 02:50:00|13240.1|13235.1|13242.6|13237.6|13242.6|13237.6|13237.6|13232.6|17
1661396100000|2022-08-25 02:55:00|13242.1|13237.1|13243.6|13238.6|13243.6|13238.6|13241.6|13236.6|13
1661396400000|2022-08-25 03:00:00|13244.1|13239.1|13244.1|13239.1|13244.6|13239.6|13241.1|13236.1|12
1661396700000|2022-08-25 03:05:00|13243.6|13238.6|13245.1|13240.1|13245.1|13240.1|13242.1|13237.1|12
1661397000000|2022-08-25 03:10:00|13245.6|13240.6|13245.6|13240.6|13245.6|13240.6|13245.1|13240.1|11
1661397300000|2022-08-25 03:15:00|13246.1|13241.1|13247.1|13242.1|13248.6|13243.6|13245.6|13240.6|25
1661397600000|2022-08-25 03:20:00|13247.6|13242.6|13243.6|13238.6|13247.6|13242.6|13243.6|13238.6|20
1661397900000|2022-08-25 03:25:00|13244.1|13239.1|13246.1|13241.1|13247.6|13242.6|13244.1|13239.1|25
1661398200000|2022-08-25 03:30:00|13245.6|13240.6|13240.6|13235.6|13246.6|13241.6|13240.6|13235.6|24
1661398500000|2022-08-25 03:35:00|13240.1|13235.1|13243.1|13238.1|13243.6|13238.6|13239.1|13234.1|10
1661398800000|2022-08-25 03:40:00|13242.6|13237.6|13243.1|13238.1|13244.6|13239.6|13242.1|13237.1|23
1661399100000|2022-08-25 03:45:00|13243.6|13238.6|13242.1|13237.1|13246.6|13241.6|13240.6|13235.6|20
1661399400000|2022-08-25 03:50:00|13242.6|13237.6|13246.1|13241.1|13246.1|13241.1|13242.1|13237.1|36
1661399700000|2022-08-25 03:55:00|13245.6|13240.6|13246.1|13241.1|13247.1|13242.1|13244.1|13239.1|32
1661400000000|2022-08-25 04:00:00|13246.6|13241.6|13248.1|13243.1|13248.6|13243.6|13244.1|13239.1|28
1661400300000|2022-08-25 04:05:00|13248.6|13243.6|13251.6|13246.6|13252.1|13247.1|13248.6|13243.6|28
1661400600000|2022-08-25 04:10:00|13251.1|13246.1|13254.1|13249.1|13254.1|13249.1|13251.1|13246.1|27
1661400900000|2022-08-25 04:15:00|13253.6|13248.6|13250.6|13245.6|13254.6|13249.6|13248.6|13243.6|22
1661401200000|2022-08-25 04:20:00|13250.1|13245.1|13252.6|13247.6|13253.1|13248.1|13250.1|13245.1|28
1661401500000|2022-08-25 04:25:00|13253.1|13248.1|13255.6|13250.6|13256.1|13251.1|13253.1|13248.1|32
1661401800000|2022-08-25 04:30:00|13256.1|13251.1|13266.1|13261.1|13266.6|13261.6|13255.6|13250.6|64
1661402100000|2022-08-25 04:35:00|13265.6|13260.6|13264.6|13259.6|13267.6|13262.6|13264.6|13259.6|18
1661402400000|2022-08-25 04:40:00|13265.1|13260.1|13265.1|13260.1|13266.6|13261.6|13263.1|13258.1|18
1661402700000|2022-08-25 04:45:00|13265.6|13260.6|13266.6|13261.6|13269.1|13264.1|13265.6|13260.6|29
1661403000000|2022-08-25 04:50:00|13267.6|13262.6|13275.1|13270.1|13276.6|13271.6|13267.1|13262.1|52
1661403300000|2022-08-25 04:55:00|13274.6|13269.6|13274.6|13269.6|13275.6|13270.6|13273.1|13268.1|16
1661403600000|2022-08-25 05:00:00|13275.1|13270.1|13278.6|13273.6|13284.1|13279.1|13275.1|13270.1|90
1661403900000|2022-08-25 05:05:00|13279.1|13274.1|13276.6|13271.6|13282.1|13277.1|13275.6|13270.6|28
1661404200000|2022-08-25 05:10:00|13277.1|13272.1|13277.6|13272.6|13279.6|13274.6|13275.6|13270.6|13
1661404500000|2022-08-25 05:15:00|13277.1|13272.1|13277.6|13272.6|13280.6|13275.6|13275.6|13270.6|16
1661404800000|2022-08-25 05:20:00|13278.1|13273.1|13272.6|13267.6|13279.1|13274.1|13271.1|13266.1|16
1661405100000|2022-08-25 05:25:00|13272.1|13267.1|13272.6|13267.6|13274.1|13269.1|13269.6|13264.6|38
1661405400000|2022-08-25 05:30:00|13272.1|13267.1|13269.6|13264.6|13273.1|13268.1|13269.6|13264.6|26
1661405700000|2022-08-25 05:35:00|13269.1|13264.1|13267.1|13262.1|13269.1|13264.1|13265.1|13260.1|22
1661406000000|2022-08-25 05:40:00|13266.6|13261.6|13269.1|13264.1|13269.1|13264.1|13265.6|13260.6|37
1661406300000|2022-08-25 05:45:00|13269.6|13264.6|13269.6|13264.6|13271.6|13266.6|13269.1|13264.1|26
1661406600000|2022-08-25 05:50:00|13269.1|13264.1|13269.1|13264.1|13270.6|13265.6|13267.6|13262.6|26
1661406900000|2022-08-25 05:55:00|13269.6|13264.6|13267.1|13262.1|13270.6|13265.6|13267.1|13262.1|20
1661407200000|2022-08-25 06:00:00|13266|13263.2|13266.5|13263.7|13268|13265.2|13254.5|13251.7|236
1661407500000|2022-08-25 06:05:00|13267|13264.2|13259|13256.2|13268|13265.2|13253.5|13250.7|205
1661407800000|2022-08-25 06:10:00|13261|13258.2|13275|13272.2|13277|13274.2|13260|13257.2|190
1661408100000|2022-08-25 06:15:00|13275.5|13272.7|13320|13317.2|13327|13324.2|13274.5|13271.7|802
1661408400000|2022-08-25 06:20:00|13320.5|13317.7|13315|13312.2|13330.5|13327.7|13310|13307.2|473
1661408700000|2022-08-25 06:25:00|13315.5|13312.7|13337|13334.2|13346|13343.2|13312.5|13309.7|921
1661409000000|2022-08-25 06:30:00|13337.5|13334.7|13343|13340.2|13343|13340.2|13319|13316.2|471
1661409300000|2022-08-25 06:35:00|13342.5|13339.7|13342|13339.2|13344|13341.2|13331|13328.2|262
1661409600000|2022-08-25 06:40:00|13340.5|13337.7|13358|13355.2|13365|13362.2|13340.5|13337.7|577
1661409900000|2022-08-25 06:45:00|13358.5|13355.7|13348.5|13345.7|13372.5|13369.7|13347.5|13344.7|335
1661410200000|2022-08-25 06:50:00|13348|13345.2|13335.5|13332.7|13348|13345.2|13329|13326.2|376
1661410500000|2022-08-25 06:55:00|13335|13332.2|13325|13322.2|13335|13332.2|13323|13320.2|303
1661410800000|2022-08-25 07:00:00|13324.3|13322.9|13334.3|13332.9|13343.3|13341.9|13304.8|13303.4|1716
1661411100000|2022-08-25 07:05:00|13335.3|13333.9|13331.3|13329.9|13339.8|13338.4|13325.3|13323.9|650
1661411400000|2022-08-25 07:10:00|13330.8|13329.4|13329.3|13327.9|13337.8|13336.4|13313.8|13312.4|711
1661411700000|2022-08-25 07:15:00|13328.8|13327.4|13366.3|13364.9|13366.8|13365.4|13322.3|13320.9|933
1661412000000|2022-08-25 07:20:00|13366.8|13365.4|13355.3|13353.9|13369.8|13368.4|13348.3|13346.9|672
1661412300000|2022-08-25 07:25:00|13354.8|13353.4|13339.8|13338.4|13356.3|13354.9|13338.3|13336.9|480
1661412600000|2022-08-25 07:30:00|13339.3|13337.9|13315.3|13313.9|13339.3|13337.9|13311.3|13309.9|648
1661412900000|2022-08-25 07:35:00|13314.8|13313.4|13312.8|13311.4|13325.3|13323.9|13309.3|13307.9|605
1661413200000|2022-08-25 07:40:00|13312.9|13311.5|13317.9|13316.5|13326.4|13325|13307.4|13306|357
1661413500000|2022-08-25 07:45:00|13317.4|13316|13315.4|13314|13320.9|13319.5|13305.4|13304|341
1661413800000|2022-08-25 07:50:00|13315.9|13314.5|13313.9|13312.5|13322.9|13321.5|13313.4|13312|304
1661414100000|2022-08-25 07:55:00|13313.4|13312|13321.4|13320|13324.9|13323.5|13310.9|13309.5|319
1661414400000|2022-08-25 08:00:00|13320.9|13319.5|13319.4|13318|13336.4|13335|13316.9|13315.5|469
1661414700000|2022-08-25 08:05:00|13318.9|13317.5|13323.9|13322.5|13334.4|13333|13316.9|13315.5|357
1661415000000|2022-08-25 08:10:00|13323.4|13322|13328.4|13327|13340.4|13339|13323.4|13322|376
1661415300000|2022-08-25 08:15:00|13327.9|13326.5|13315.4|13314|13328.4|13327|13311.4|13310|322
1661415600000|2022-08-25 08:20:00|13315.9|13314.5|13309.4|13308|13320.9|13319.5|13306.9|13305.5|234
1661415900000|2022-08-25 08:25:00|13308.9|13307.5|13302.4|13301|13313.9|13312.5|13301.9|13300.5|306
1661416200000|2022-08-25 08:30:00|13302.9|13301.5|13317.9|13316.5|13324.4|13323|13299.9|13298.5|574
1661416500000|2022-08-25 08:35:00|13318.4|13317|13317.9|13316.5|13321.9|13320.5|13312.4|13311|166
1661416800000|2022-08-25 08:40:00|13318.4|13317|13330.4|13329|13332.4|13331|13317.9|13316.5|146
1661417100000|2022-08-25 08:45:00|13330.9|13329.5|13314.4|13313|13330.9|13329.5|13313.4|13312|189
1661417400000|2022-08-25 08:50:00|13314.9|13313.5|13303.9|13302.5|13316.9|13315.5|13303.4|13302|171
1661417700000|2022-08-25 08:55:00|13304.4|13303|13307.4|13306|13310.9|13309.5|13301.9|13300.5|171
1661418000000|2022-08-25 09:00:00|13306.9|13305.5|13292.4|13291|13314.4|13313|13291.9|13290.5|318
1661418300000|2022-08-25 09:05:00|13292.9|13291.5|13298.9|13297.5|13306.9|13305.5|13291.4|13290|232
1661418600000|2022-08-25 09:10:00|13298.4|13297|13290.4|13289|13298.9|13297.5|13287.9|13286.5|261
1661418900000|2022-08-25 09:15:00|13289.9|13288.5|13274.4|13273|13293.4|13292|13267.4|13266|649
1661419200000|2022-08-25 09:20:00|13274.9|13273.5|13266.4|13265|13275.4|13274|13265.9|13264.5|408
1661419500000|2022-08-25 09:25:00|13266.9|13265.5|13249.4|13248|13268.9|13267.5|13244.9|13243.5|547
1661419800000|2022-08-25 09:30:00|13248.9|13247.5|13251.4|13250|13258.9|13257.5|13240.4|13239|627
1661420100000|2022-08-25 09:35:00|13250.9|13249.5|13238.4|13237|13252.9|13251.5|13232.9|13231.5|439
1661420400000|2022-08-25 09:40:00|13237.9|13236.5|13234.4|13233|13241.9|13240.5|13224.9|13223.5|421
1661420700000|2022-08-25 09:45:00|13233.9|13232.5|13216.9|13215.5|13236.9|13235.5|13211.4|13210|608
1661421000000|2022-08-25 09:50:00|13217.4|13216|13226.4|13225|13228.4|13227|13209.4|13208|446
1661421300000|2022-08-25 09:55:00|13225.9|13224.5|13219.4|13218|13230.9|13229.5|13216.4|13215|398
1661421600000|2022-08-25 10:00:00|13218.9|13217.5|13223.4|13222|13231.9|13230.5|13214.9|13213.5|345
1661421900000|2022-08-25 10:05:00|13222.9|13221.5|13219.9|13218.5|13229.4|13228|13217.9|13216.5|256
1661422200000|2022-08-25 10:10:00|13219.4|13218|13236.4|13235|13237.4|13236|13218.9|13217.5|205
1661422500000|2022-08-25 10:15:00|13235.9|13234.5|13230.9|13229.5|13239.9|13238.5|13227.9|13226.5|330
1661422800000|2022-08-25 10:20:00|13231.4|13230|13240.9|13239.5|13247.4|13246|13229.9|13228.5|420
1661423100000|2022-08-25 10:25:00|13240.4|13239|13237.9|13236.5|13241.9|13240.5|13235.4|13234|441
1661423400000|2022-08-25 10:30:00|13237.4|13236|13246.9|13245.5|13249.9|13248.5|13235.4|13234|196
1661423700000|2022-08-25 10:35:00|13247.4|13246|13239.4|13238|13248.9|13247.5|13233.9|13232.5|141
1661424000000|2022-08-25 10:40:00|13239.9|13238.5|13250.4|13249|13250.9|13249.5|13237.9|13236.5|134
1661424300000|2022-08-25 10:45:00|13250.9|13249.5|13252.4|13251|13259.4|13258|13248.4|13247|269
1661424600000|2022-08-25 10:50:00|13251.9|13250.5|13251.9|13250.5|13258.9|13257.5|13245.4|13244|228
1661424900000|2022-08-25 10:55:00|13252.4|13251|13261.4|13260|13265.4|13264|13252.4|13251|258
1661425200000|2022-08-25 11:00:00|13260.4|13259|13262.9|13261.5|13265.4|13264|13251.9|13250.5|166
1661425500000|2022-08-25 11:05:00|13263.4|13262|13264.4|13263|13268.9|13267.5|13260.4|13259|131
1661425800000|2022-08-25 11:10:00|13263.9|13262.5|13287.4|13286|13288.4|13287|13263.9|13262.5|345
1661426100000|2022-08-25 11:15:00|13286.9|13285.5|13295.4|13294|13297.4|13296|13284.4|13283|420
1661426400000|2022-08-25 11:20:00|13295.9|13294.5|13284.4|13283|13303.4|13302|13280.9|13279.5|264
1661426700000|2022-08-25 11:25:00|13283.9|13282.5|13285.4|13284|13289.4|13288|13282.9|13281.5|61
1661427000000|2022-08-25 11:30:00|13284.9|13283.5|13271.9|13270.5|13285.4|13284|13269.4|13268|317
1661427300000|2022-08-25 11:35:00|13271.4|13270|13264.9|13263.5|13273.4|13272|13262.4|13261|241
1661427600000|2022-08-25 11:40:00|13264.2|13262.8|13259.2|13257.8|13273.7|13272.3|13257.2|13255.8|226
1661427900000|2022-08-25 11:45:00|13258.7|13257.3|13267.7|13266.3|13268.2|13266.8|13255.2|13253.8|176
1661428200000|2022-08-25 11:50:00|13267.2|13265.8|13264.7|13263.3|13270.7|13269.3|13259.2|13257.8|111
1661428500000|2022-08-25 11:55:00|13265.2|13263.8|13269.7|13268.3|13272.2|13270.8|13262.2|13260.8|108
1661428800000|2022-08-25 12:00:00|13269.2|13267.8|13279.7|13278.3|13281.7|13280.3|13267.7|13266.3|237
1661429100000|2022-08-25 12:05:00|13278.7|13277.3|13276.7|13275.3|13282.7|13281.3|13269.7|13268.3|102
1661429400000|2022-08-25 12:10:00|13277.2|13275.8|13269.7|13268.3|13280.7|13279.3|13267.2|13265.8|179
1661429700000|2022-08-25 12:15:00|13269.2|13267.8|13262.7|13261.3|13270.7|13269.3|13260.7|13259.3|145
1661430000000|2022-08-25 12:20:00|13262.2|13260.8|13260.7|13259.3|13263.2|13261.8|13253.7|13252.3|182
1661430300000|2022-08-25 12:25:00|13260.2|13258.8|13262.7|13261.3|13263.2|13261.8|13256.7|13255.3|136
1661430600000|2022-08-25 12:30:00|13261.7|13260.3|13262.7|13261.3|13268.7|13267.3|13245.2|13243.8|442
1661430900000|2022-08-25 12:35:00|13261.7|13260.3|13251.7|13250.3|13267.2|13265.8|13250.2|13248.8|185
1661431200000|2022-08-25 12:40:00|13252.7|13251.3|13225.7|13224.3|13256.2|13254.8|13221.7|13220.3|607
1661431500000|2022-08-25 12:45:00|13225.2|13223.8|13224.2|13222.8|13235.2|13233.8|13221.7|13220.3|284
1661431800000|2022-08-25 12:50:00|13224.7|13223.3|13228.7|13227.3|13234.2|13232.8|13221.2|13219.8|208
1661432100000|2022-08-25 12:55:00|13228.2|13226.8|13233.2|13231.8|13235.2|13233.8|13224.2|13222.8|140
1661432400000|2022-08-25 13:00:00|13233.7|13232.3|13227.7|13226.3|13238.2|13236.8|13226.7|13225.3|263
1661432700000|2022-08-25 13:05:00|13227.2|13225.8|13226.2|13224.8|13229.7|13228.3|13219.7|13218.3|276
1661433000000|2022-08-25 13:10:00|13225.7|13224.3|13229.2|13227.8|13231.7|13230.3|13220.2|13218.8|157
1661433300000|2022-08-25 13:15:00|13228.7|13227.3|13230.7|13229.3|13234.7|13233.3|13227.2|13225.8|146
1661433600000|2022-08-25 13:20:00|13230.2|13228.8|13230.7|13229.3|13234.2|13232.8|13226.2|13224.8|151
1661433900000|2022-08-25 13:25:00|13230.2|13228.8|13229.2|13227.8|13231.7|13230.3|13225.7|13224.3|186
1661434200000|2022-08-25 13:30:00|13229.7|13228.3|13221.7|13220.3|13234.2|13232.8|13218.2|13216.8|560
1661434500000|2022-08-25 13:35:00|13222.2|13220.8|13226.7|13225.3|13234.7|13233.3|13218.7|13217.3|246
1661434800000|2022-08-25 13:40:00|13227.7|13226.3|13220.7|13219.3|13231.2|13229.8|13214.2|13212.8|227
1661435100000|2022-08-25 13:45:00|13220.2|13218.8|13236.7|13235.3|13240.7|13239.3|13215.7|13214.3|247
1661435400000|2022-08-25 13:50:00|13237.7|13236.3|13257.2|13255.8|13260.2|13258.8|13230.2|13228.8|511
1661435700000|2022-08-25 13:55:00|13257.7|13256.3|13277.7|13276.3|13281.2|13279.8|13257.7|13256.3|566
1661436000000|2022-08-25 14:00:00|13277.2|13275.8|13293.2|13291.8|13303.2|13301.8|13277.2|13275.8|909
1661436300000|2022-08-25 14:05:00|13294.2|13292.8|13287.7|13286.3|13298.2|13296.8|13284.2|13282.8|528
1661436600000|2022-08-25 14:10:00|13288.6|13287.2|13292.6|13291.2|13293.6|13292.2|13268.6|13267.2|478
1661436900000|2022-08-25 14:15:00|13293.1|13291.7|13287.1|13285.7|13303.1|13301.7|13285.6|13284.2|393
1661437200000|2022-08-25 14:20:00|13287.6|13286.2|13306.1|13304.7|13307.6|13306.2|13281.6|13280.2|346
1661437500000|2022-08-25 14:25:00|13306.6|13305.2|13312.1|13310.7|13314.6|13313.2|13301.6|13300.2|530
1661437800000|2022-08-25 14:30:00|13312.6|13311.2|13304.1|13302.7|13316.1|13314.7|13302.6|13301.2|365
1661438100000|2022-08-25 14:35:00|13303.6|13302.2|13304.6|13303.2|13311.1|13309.7|13301.1|13299.7|246
1661438400000|2022-08-25 14:40:00|13305.1|13303.7|13310.1|13308.7|13316.1|13314.7|13305.1|13303.7|312
1661438700000|2022-08-25 14:45:00|13309.6|13308.2|13311.1|13309.7|13313.6|13312.2|13305.6|13304.2|297
1661439000000|2022-08-25 14:50:00|13312.1|13310.7|13305.1|13303.7|13312.1|13310.7|13305.1|13303.7|334
1661439300000|2022-08-25 14:55:00|13304.1|13302.7|13311.1|13309.7|13313.1|13311.7|13300.6|13299.2|498
1661439600000|2022-08-25 15:00:00|13312.1|13310.7|13298.6|13297.2|13313.6|13312.2|13295.1|13293.7|626
1661439900000|2022-08-25 15:05:00|13299.1|13297.7|13288.1|13286.7|13299.1|13297.7|13286.1|13284.7|444
1661440200000|2022-08-25 15:10:00|13287.6|13286.2|13282.1|13280.7|13292.1|13290.7|13278.1|13276.7|390
1661440500000|2022-08-25 15:15:00|13282.6|13281.2|13274.1|13272.7|13283.1|13281.7|13265.1|13263.7|672
1661440800000|2022-08-25 15:20:00|13273.6|13272.2|13248.1|13246.7|13274.1|13272.7|13245.1|13243.7|643
1661441100000|2022-08-25 15:25:00|13248.6|13247.2|13264.6|13263.2|13269.1|13267.7|13244.1|13242.7|827
1661441400000|2022-08-25 15:30:00|13265.3|13262.5|13274.3|13271.5|13279.8|13277|13264.8|13262|1048
1661441700000|2022-08-25 15:35:00|13274.8|13272|13275.8|13273|13278.3|13275.5|13265.8|13263|522
1661442000000|2022-08-25 15:40:00|13275.3|13272.5|13281.8|13279|13286.8|13284|13270.8|13268|480
1661442300000|2022-08-25 15:45:00|13281.3|13278.5|13272.8|13270|13282.8|13280|13270.3|13267.5|186
1661442600000|2022-08-25 15:50:00|13272.3|13269.5|13269.3|13266.5|13275.8|13273|13268.3|13265.5|84
1661442900000|2022-08-25 15:55:00|13269.8|13267|13276.8|13274|13277.3|13274.5|13259.8|13257|158
1661443200000|2022-08-25 16:00:00|13277.3|13274.5|13280.3|13277.5|13282.8|13280|13273.8|13271|163
1661443500000|2022-08-25 16:05:00|13279.8|13277|13276.8|13274|13282.8|13280|13275.8|13273|105
1661443800000|2022-08-25 16:10:00|13277.8|13275|13266.8|13264|13281.8|13279|13265.8|13263|117
1661444100000|2022-08-25 16:15:00|13267.3|13264.5|13269.8|13267|13270.8|13268|13264.3|13261.5|81
1661444400000|2022-08-25 16:20:00|13269.3|13266.5|13268.8|13266|13272.8|13270|13266.3|13263.5|48
1661444700000|2022-08-25 16:25:00|13269.3|13266.5|13280.3|13277.5|13280.8|13278|13269.3|13266.5|67
1661445000000|2022-08-25 16:30:00|13279.8|13277|13277.8|13275|13281.8|13279|13274.8|13272|77
1661445300000|2022-08-25 16:35:00|13277.3|13274.5|13279.8|13277|13281.8|13279|13276.3|13273.5|26
1661445600000|2022-08-25 16:40:00|13279.3|13276.5|13273.3|13270.5|13280.8|13278|13267.8|13265|72
1661445900000|2022-08-25 16:45:00|13272.8|13270|13262.8|13260|13273.8|13271|13258.8|13256|111
1661446200000|2022-08-25 16:50:00|13263.3|13260.5|13274.3|13271.5|13275.8|13273|13263.3|13260.5|66
1661446500000|2022-08-25 16:55:00|13274.8|13272|13277.3|13274.5|13278.3|13275.5|13271.8|13269|52
1661446800000|2022-08-25 17:00:00|13277.8|13275|13278.8|13276|13284.3|13281.5|13274.3|13271.5|125
1661447100000|2022-08-25 17:05:00|13279.3|13276.5|13274.3|13271.5|13283.8|13281|13273.8|13271|102
1661447400000|2022-08-25 17:10:00|13274.8|13272|13278.8|13276|13279.8|13277|13270.8|13268|37
1661447700000|2022-08-25 17:15:00|13278.3|13275.5|13287.3|13284.5|13287.8|13285|13277.8|13275|47
1661448000000|2022-08-25 17:20:00|13286.8|13284|13295.3|13292.5|13297.3|13294.5|13286.3|13283.5|87
1661448300000|2022-08-25 17:25:00|13295.8|13293|13294.3|13291.5|13296.3|13293.5|13290.8|13288|95
1661448600000|2022-08-25 17:30:00|13294.8|13292|13300.8|13298|13302.3|13299.5|13293.3|13290.5|73
1661448900000|2022-08-25 17:35:00|13301.8|13299|13302.3|13299.5|13305.8|13303|13298.3|13295.5|86
1661449200000|2022-08-25 17:40:00|13301.8|13299|13306.3|13303.5|13307.8|13305|13301.8|13299|82
1661449500000|2022-08-25 17:45:00|13306.8|13304|13306.8|13304|13310.8|13308|13305.3|13302.5|63
1661449800000|2022-08-25 17:50:00|13306.3|13303.5|13306.3|13303.5|13308.3|13305.5|13303.8|13301|58
1661450100000|2022-08-25 17:55:00|13305.8|13303|13303.3|13300.5|13306.8|13304|13301.8|13299|119
1661450400000|2022-08-25 18:00:00|13303.8|13301|13297.3|13294.5|13305.8|13303|13296.3|13293.5|74
1661450700000|2022-08-25 18:05:00|13296.8|13294|13293.3|13290.5|13299.3|13296.5|13289.8|13287|67
1661451000000|2022-08-25 18:10:00|13292.8|13290|13300.3|13297.5|13301.8|13299|13290.8|13288|76
1661451300000|2022-08-25 18:15:00|13300.8|13298|13296.3|13293.5|13301.3|13298.5|13294.8|13292|36
1661451600000|2022-08-25 18:20:00|13296.8|13294|13300.8|13298|13301.3|13298.5|13294.8|13292|26
1661451900000|2022-08-25 18:25:00|13301.3|13298.5|13305.8|13303|13307.3|13304.5|13300.8|13298|55
1661452200000|2022-08-25 18:30:00|13306.3|13303.5|13303.3|13300.5|13307.3|13304.5|13301.8|13299|27
1661452500000|2022-08-25 18:35:00|13303.8|13301|13299.3|13296.5|13304.8|13302|13298.8|13296|23
1661452800000|2022-08-25 18:40:00|13298.8|13296|13291.8|13289|13299.3|13296.5|13289.8|13287|84
1661453100000|2022-08-25 18:45:00|13291.3|13288.5|13293.3|13290.5|13293.3|13290.5|13288.3|13285.5|23
1661453400000|2022-08-25 18:50:00|13292.8|13290|13296.8|13294|13296.8|13294|13287.8|13285|61
1661453700000|2022-08-25 18:55:00|13296.3|13293.5|13307.3|13304.5|13307.8|13305|13295.3|13292.5|117
1661454000000|2022-08-25 19:00:00|13307.8|13305|13310.8|13308|13311.3|13308.5|13304.8|13302|43
1661454300000|2022-08-25 19:05:00|13311.3|13308.5|13304.8|13302|13312.3|13309.5|13302.3|13299.5|31
1661454600000|2022-08-25 19:10:00|13305.3|13302.5|13305.8|13303|13306.8|13304|13302.3|13299.5|38
1661454900000|2022-08-25 19:15:00|13306.3|13303.5|13310.3|13307.5|13310.3|13307.5|13301.8|13299|68
1661455200000|2022-08-25 19:20:00|13309.8|13307|13318.3|13315.5|13320.3|13317.5|13309.8|13307|92
1661455500000|2022-08-25 19:25:00|13317.8|13315|13318.8|13316|13319.3|13316.5|13314.8|13312|94
1661455800000|2022-08-25 19:30:00|13318.3|13315.5|13315.3|13312.5|13318.8|13316|13310.8|13308|110
1661456100000|2022-08-25 19:35:00|13315.8|13313|13321.8|13319|13322.8|13320|13315.8|13313|80
1661456400000|2022-08-25 19:40:00|13322.3|13319.5|13333.8|13331|13334.8|13332|13321.3|13318.5|171
1661456700000|2022-08-25 19:45:00|13333.3|13330.5|13338.3|13335.5|13344.3|13341.5|13332.3|13329.5|197
1661457000000|2022-08-25 19:50:00|13338.8|13336|13342.3|13339.5|13343.8|13341|13335.8|13333|228
1661457300000|2022-08-25 19:55:00|13341.8|13339|13348.8|13346|13350.3|13347.5|13338.8|13336|331
1661457600000|2022-08-25 20:00:00|13351.3|13344.3|13337.1|13330.1|13353.5|13346.5|13337.1|13330.1|159
1661457900000|2022-08-25 20:05:00|13337.8|13330.8|13332.2|13325.2|13339.5|13332.5|13331.5|13324.5|0
1661458200000|2022-08-25 20:10:00|13331.5|13324.5|13324.8|13317.8|13331.6|13324.6|13324.8|13317.8|0
1661458500000|2022-08-25 20:15:00|13325.5|13318.5|13329.7|13322.7|13331.5|13324.5|13325.5|13318.5|0
1661458800000|2022-08-25 20:20:00|13330.4|13323.4|13329.3|13322.3|13331.1|13324.1|13328.7|13321.7|0
1661459100000|2022-08-25 20:25:00|13328.5|13321.5|13331.4|13324.4|13331.4|13324.4|13328.5|13321.5|0
1661459400000|2022-08-25 20:30:00|13331|13324|13330.3|13323.3|13331|13324|13328.2|13321.2|0
1661459700000|2022-08-25 20:35:00|13331.1|13324.1|13329.4|13322.4|13331.8|13324.8|13329.4|13322.4|0
1661460000000|2022-08-25 20:40:00|13328.6|13321.6|13327.6|13320.6|13330.1|13323.1|13327.6|13320.6|0
1661460300000|2022-08-25 20:45:00|13328.3|13321.3|13326.1|13319.1|13328.3|13321.3|13326.1|13319.1|0
1661460600000|2022-08-25 20:50:00|13326.8|13319.8|13326.2|13319.2|13326.9|13319.9|13325.3|13318.3|0
1661460900000|2022-08-25 20:55:00|13325.5|13318.5|13326.7|13319.7|13327.6|13320.6|13324|13317|0
1661461200000|2022-08-25 21:00:00|13326.1|13319.1|13327.8|13320.8|13327.8|13320.8|13326.1|13319.1|0
1661461500000|2022-08-25 21:05:00|13327.7|13320.7|13330.2|13323.2|13330.6|13323.6|13326.8|13319.8|0
1661461800000|2022-08-25 21:10:00|13330.1|13323.1|13330.3|13323.3|13330.9|13323.9|13329.1|13322.1|0
1661462100000|2022-08-25 21:15:00|13330.4|13323.4|13332.7|13325.7|13333.5|13326.5|13330.4|13323.4|0
1661462400000|2022-08-25 21:20:00|13333.4|13326.4|13333|13326|13333.9|13326.9|13332.7|13325.7|0
1661462700000|2022-08-25 21:25:00|13332.7|13325.7|13331.8|13324.8|13332.7|13325.7|13330.1|13323.1|0
1661463000000|2022-08-25 21:30:00|13331.7|13324.7|13330.9|13323.9|13332.2|13325.2|13330.9|13323.9|0
1661463300000|2022-08-25 21:35:00|13330.4|13323.4|13332.7|13325.7|13332.7|13325.7|13330.4|13323.4|0
1661463600000|2022-08-25 21:40:00|13332.5|13325.5|13332.3|13325.3|13333.2|13326.2|13332.1|13325.1|0
1661463900000|2022-08-25 21:45:00|13332.2|13325.2|13333.2|13326.2|13333.3|13326.3|13332.2|13325.2|0
1661464200000|2022-08-25 21:50:00|13333|13326|13333.1|13326.1|13333.3|13326.3|13331.2|13324.2|0
1661464500000|2022-08-25 21:55:00|13333.3|13326.3|13332.3|13325.3|13333.3|13326.3|13332.1|13325.1|0
1661464800000|2022-08-25 22:00:00|13333.4|13326.4|13328.9|13321.9|13339.8|13332.8|13328.8|13321.8|0
1661465100000|2022-08-25 22:05:00|13328.5|13321.5|13327.6|13320.6|13328.5|13321.5|13326.5|13319.5|0
1661465400000|2022-08-25 22:10:00|13327.2|13320.2|13324.3|13317.3|13327.2|13320.2|13323.9|13316.9|0
1661465700000|2022-08-25 22:15:00|13323.9|13316.9|13324.1|13317.1|13326.4|13319.4|13323.9|13316.9|0
1661466000000|2022-08-25 22:20:00|13323.4|13316.4|13319.5|13312.5|13324.1|13317.1|13318.8|13311.8|0
1661466300000|2022-08-25 22:25:00|13319.1|13312.1|13319|13312|13319.3|13312.3|13317.8|13310.8|0
1661466600000|2022-08-25 22:30:00|13318.6|13311.6|13321.6|13314.6|13322|13315|13318|13311|0
1661466900000|2022-08-25 22:35:00|13322.3|13315.3|13321.2|13314.2|13322.3|13315.3|13320.8|13313.8|0
1661467200000|2022-08-25 22:40:00|13320.9|13313.9|13320.2|13313.2|13321.6|13314.6|13319.4|13312.4|0
1661467500000|2022-08-25 22:45:00|13321.6|13314.6|13320|13313|13324.8|13317.8|13320|13313|0
1661467800000|2022-08-25 22:50:00|13320.4|13313.4|13321.4|13314.4|13321.5|13314.5|13320|13313|0
1661468100000|2022-08-25 22:55:00|13321|13314|13322.1|13315.1|13322.1|13315.1|13320|13313|0
1661468400000|2022-08-25 23:00:00|13322.2|13315.2|13323.4|13316.4|13326.4|13319.4|13322.2|13315.2|0
1661468700000|2022-08-25 23:05:00|13324.1|13317.1|13329.1|13322.1|13330.1|13323.1|13324.1|13317.1|0
1661469000000|2022-08-25 23:10:00|13329.8|13322.8|13327.7|13320.7|13330.5|13323.5|13327.7|13320.7|0
1661469300000|2022-08-25 23:15:00|13328.1|13321.1|13330.7|13323.7|13332.1|13325.1|13327.8|13320.8|0
1661469600000|2022-08-25 23:20:00|13331.4|13324.4|13336.1|13329.1|13337.6|13330.6|13330.7|13323.7|0
1661469900000|2022-08-25 23:25:00|13336.2|13329.2|13335.1|13328.1|13337.6|13330.6|13335.1|13328.1|0
1661470200000|2022-08-25 23:30:00|13335.8|13328.8|13335.1|13328.1|13336.1|13329.1|13333.7|13326.7|0
1661470500000|2022-08-25 23:35:00|13334.7|13327.7|13330|13323|13334.7|13327.7|13330|13323|0
1661470800000|2022-08-25 23:40:00|13329.9|13322.9|13331.4|13324.4|13331.4|13324.4|13327.8|13320.8|0
1661471100000|2022-08-25 23:45:00|13331|13324|13330.6|13323.6|13333.5|13326.5|13329.2|13322.2|0
1661471400000|2022-08-25 23:50:00|13331.4|13324.4|13328.7|13321.7|13331.4|13324.4|13327.8|13320.8|0
1661471700000|2022-08-25 23:55:00|13329.4|13322.4|13326.5|13319.5|13331.2|13324.2|13326.5|13319.5|0
1661472000000|2022-08-26 00:00:00|13325.8|13318.8|13324.3|13317.3|13330.2|13323.2|13322.3|13315.3|0
1661472300000|2022-08-26 00:05:00|13325.1|13318.1|13322.2|13315.2|13326.5|13319.5|13322.2|13315.2|0
1661472600000|2022-08-26 00:10:00|13321.5|13314.5|13319.4|13312.4|13322.2|13315.2|13317.9|13310.9|0
1661472900000|2022-08-26 00:15:00|13318.7|13311.7|13331.9|13326.9|13337.4|13332.4|13317.9|13310.9|49
1661473200000|2022-08-26 00:20:00|13332.4|13327.4|13334.4|13329.4|13334.4|13329.4|13327.4|13322.4|8
1661473500000|2022-08-26 00:25:00|13333.4|13328.4|13333.4|13328.4|13338.9|13333.9|13331.9|13326.9|10
1661473800000|2022-08-26 00:30:00|13333.9|13328.9|13339.4|13334.4|13339.9|13334.9|13333.4|13328.4|12
1661474100000|2022-08-26 00:35:00|13339.9|13334.9|13338.9|13333.9|13340.9|13335.9|13336.4|13331.4|5
1661474400000|2022-08-26 00:40:00|13338.4|13333.4|13337.9|13332.9|13340.9|13335.9|13336.9|13331.9|10
1661474700000|2022-08-26 00:45:00|13340.9|13335.9|13340.4|13335.4|13344.4|13339.4|13340.4|13335.4|5
1661475000000|2022-08-26 00:50:00|13340.9|13335.9|13339.4|13334.4|13341.4|13336.4|13335.9|13330.9|4
1661475300000|2022-08-26 00:55:00|13338.9|13333.9|13337.9|13332.9|13346.4|13341.4|13337.4|13332.4|46
1661475600000|2022-08-26 01:00:00|13338.4|13333.4|13337.9|13332.9|13339.9|13334.9|13333.9|13328.9|22
1661475900000|2022-08-26 01:05:00|13337.4|13332.4|13337.4|13332.4|13338.9|13333.9|13336.9|13331.9|0
1661476200000|2022-08-26 01:10:00|13336.9|13331.9|13336.4|13331.4|13337.4|13332.4|13334.4|13329.4|3
1661476500000|2022-08-26 01:15:00|13336.9|13331.9|13330.9|13325.9|13339.9|13334.9|13330.4|13325.4|10
1661476800000|2022-08-26 01:20:00|13330.4|13325.4|13328.9|13323.9|13334.9|13329.9|13328.9|13323.9|20
1661477100000|2022-08-26 01:25:00|13327.9|13322.9|13330.4|13325.4|13333.4|13328.4|13327.9|13322.9|7
1661477400000|2022-08-26 01:30:00|13330.9|13325.9|13332.9|13327.9|13336.9|13331.9|13330.4|13325.4|11
1661477700000|2022-08-26 01:35:00|13331.9|13326.9|13336.9|13331.9|13338.9|13333.9|13329.9|13324.9|21
1661478000000|2022-08-26 01:40:00|13336.4|13331.4|13337.9|13332.9|13340.4|13335.4|13336.4|13331.4|5
1661478300000|2022-08-26 01:45:00|13337.4|13332.4|13341.4|13336.4|13347.4|13342.4|13337.4|13332.4|19
1661478600000|2022-08-26 01:50:00|13341.9|13336.9|13340.4|13335.4|13343.4|13338.4|13338.4|13333.4|24
1661478900000|2022-08-26 01:55:00|13339.9|13334.9|13338.4|13333.4|13344.9|13339.9|13338.4|13333.4|25
1661479200000|2022-08-26 02:00:00|13337.9|13332.9|13336.4|13331.4|13340.4|13335.4|13334.4|13329.4|9
1661479500000|2022-08-26 02:05:00|13336.9|13331.9|13336.4|13331.4|13337.4|13332.4|13332.9|13327.9|3
1661479800000|2022-08-26 02:10:00|13335.9|13330.9|13334.9|13329.9|13336.9|13331.9|13332.9|13327.9|8
1661480100000|2022-08-26 02:15:00|13335.4|13330.4|13337.4|13332.4|13338.9|13333.9|13333.9|13328.9|1
1661480400000|2022-08-26 02:20:00|13336.9|13331.9|13335.9|13330.9|13336.9|13331.9|13331.9|13326.9|9
1661480700000|2022-08-26 02:25:00|13335.4|13330.4|13334.9|13329.9|13336.9|13331.9|13331.9|13326.9|5
1661481000000|2022-08-26 02:30:00|13335.4|13330.4|13334.4|13329.4|13338.4|13333.4|13333.4|13328.4|3
1661481300000|2022-08-26 02:35:00|13333.9|13328.9|13334.4|13329.4|13334.9|13329.9|13333.4|13328.4|2
1661481600000|2022-08-26 02:40:00|13333.9|13328.9|13337.4|13332.4|13337.4|13332.4|13333.4|13328.4|6
1661481900000|2022-08-26 02:45:00|13336.4|13331.4|13333.9|13328.9|13336.4|13331.4|13332.9|13327.9|13
1661482200000|2022-08-26 02:50:00|13333.4|13328.4|13336.9|13331.9|13337.4|13332.4|13332.4|13327.4|8
1661482500000|2022-08-26 02:55:00|13336.4|13331.4|13336.9|13331.9|13338.4|13333.4|13335.9|13330.9|1
1661482800000|2022-08-26 03:00:00|13336.4|13331.4|13334.9|13329.9|13338.4|13333.4|13334.4|13329.4|2
1661483100000|2022-08-26 03:05:00|13334.4|13329.4|13331.4|13326.4|13334.4|13329.4|13331.4|13326.4|7
1661483400000|2022-08-26 03:10:00|13331.9|13326.9|13334.4|13329.4|13334.4|13329.4|13331.9|13326.9|0
1661483700000|2022-08-26 03:15:00|13334.9|13329.9|13334.4|13329.4|13334.9|13329.9|13334.4|13329.4|0
1661484000000|2022-08-26 03:20:00|13335.4|13330.4|13334.4|13329.4|13339.9|13334.9|13334.4|13329.4|9
1661484300000|2022-08-26 03:25:00|13333.9|13328.9|13336.9|13331.9|13336.9|13331.9|13333.4|13328.4|11
1661484600000|2022-08-26 03:30:00|13336.4|13331.4|13336.9|13331.9|13337.4|13332.4|13334.9|13329.9|3
1661484900000|2022-08-26 03:35:00|13337.4|13332.4|13338.4|13333.4|13338.4|13333.4|13336.9|13331.9|3
1661485200000|2022-08-26 03:40:00|13337.9|13332.9|13335.9|13330.9|13338.4|13333.4|13333.4|13328.4|9
1661485500000|2022-08-26 03:45:00|13335.4|13330.4|13338.4|13333.4|13338.9|13333.9|13334.9|13329.9|10
1661485800000|2022-08-26 03:50:00|13338.9|13333.9|13338.9|13333.9|13338.9|13333.9|13336.4|13331.4|4
1661486100000|2022-08-26 03:55:00|13339.4|13334.4|13338.4|13333.4|13341.4|13336.4|13337.4|13332.4|9
1661486400000|2022-08-26 04:00:00|13337.9|13332.9|13337.4|13332.4|13338.4|13333.4|13335.9|13330.9|8
1661486700000|2022-08-26 04:05:00|13335.9|13330.9|13332.4|13327.4|13335.9|13330.9|13331.9|13326.9|15
1661487000000|2022-08-26 04:10:00|13332.9|13327.9|13332.4|13327.4|13332.9|13327.9|13331.4|13326.4|6
1661487300000|2022-08-26 04:15:00|13331.9|13326.9|13329.4|13324.4|13332.4|13327.4|13328.9|13323.9|9
1661487600000|2022-08-26 04:20:00|13328.9|13323.9|13330.9|13325.9|13332.4|13327.4|13328.9|13323.9|17
1661487900000|2022-08-26 04:25:00|13332.4|13327.4|13330.9|13325.9|13332.9|13327.9|13330.9|13325.9|34
1661488200000|2022-08-26 04:30:00|13331.4|13326.4|13331.9|13326.9|13333.4|13328.4|13331.4|13326.4|5
1661488500000|2022-08-26 04:35:00|13330.9|13325.9|13330.9|13325.9|13332.4|13327.4|13329.9|13324.9|13
1661488800000|2022-08-26 04:40:00|13331.4|13326.4|13328.9|13323.9|13332.4|13327.4|13328.9|13323.9|12
1661489100000|2022-08-26 04:45:00|13327.9|13322.9|13330.9|13325.9|13331.4|13326.4|13327.9|13322.9|19
1661489400000|2022-08-26 04:50:00|13330.4|13325.4|13326.9|13321.9|13330.4|13325.4|13326.4|13321.4|7
1661489700000|2022-08-26 04:55:00|13326.4|13321.4|13324.4|13319.4|13327.9|13322.9|13323.9|13318.9|9
1661490000000|2022-08-26 05:00:00|13324.9|13319.9|13322.9|13317.9|13325.9|13320.9|13320.9|13315.9|39
1661490300000|2022-08-26 05:05:00|13322.4|13317.4|13322.4|13317.4|13324.9|13319.9|13321.4|13316.4|18
1661490600000|2022-08-26 05:10:00|13321.9|13316.9|13326.4|13321.4|13326.9|13321.9|13321.4|13316.4|19
1661490900000|2022-08-26 05:15:00|13325.9|13320.9|13328.4|13323.4|13330.4|13325.4|13325.9|13320.9|11
1661491200000|2022-08-26 05:20:00|13328.9|13323.9|13331.4|13326.4|13331.9|13326.9|13327.9|13322.9|16
1661491500000|2022-08-26 05:25:00|13330.9|13325.9|13331.4|13326.4|13331.9|13326.9|13329.4|13324.4|8
1661491800000|2022-08-26 05:30:00|13330.9|13325.9|13324.9|13319.9|13331.9|13326.9|13322.9|13317.9|40
1661492100000|2022-08-26 05:35:00|13325.4|13320.4|13318.9|13313.9|13325.9|13320.9|13317.9|13312.9|65
1661492400000|2022-08-26 05:40:00|13318.4|13313.4|13323.4|13318.4|13323.9|13318.9|13316.9|13311.9|22
1661492700000|2022-08-26 05:45:00|13322.9|13317.9|13318.9|13313.9|13323.9|13318.9|13316.9|13311.9|56
1661493000000|2022-08-26 05:50:00|13319.4|13314.4|13322.4|13317.4|13323.9|13318.9|13319.4|13314.4|21
1661493300000|2022-08-26 05:55:00|13322.9|13317.9|13325.4|13320.4|13326.9|13321.9|13317.9|13312.9|30
1661493600000|2022-08-26 06:00:00|13324.3|13321.5|13318.3|13315.5|13324.3|13321.5|13312.8|13310|163
1661493900000|2022-08-26 06:05:00|13317.8|13315|13310.8|13308|13318.3|13315.5|13305.8|13303|186
1661494200000|2022-08-26 06:10:00|13310.3|13307.5|13306.8|13304|13312.3|13309.5|13302.8|13300|121
1661494500000|2022-08-26 06:15:00|13307.3|13304.5|13317.3|13314.5|13317.8|13315|13304.8|13302|87
1661494800000|2022-08-26 06:20:00|13316.8|13314|13313.8|13311|13320.3|13317.5|13313.3|13310.5|112
1661495100000|2022-08-26 06:25:00|13314.3|13311.5|13316.8|13314|13317.8|13315|13312.8|13310|84
1661495400000|2022-08-26 06:30:00|13316.3|13313.5|13320.8|13318|13325.3|13322.5|13315.3|13312.5|141
1661495700000|2022-08-26 06:35:00|13321.3|13318.5|13329.8|13327|13332.8|13330|13319.8|13317|138
1661496000000|2022-08-26 06:40:00|13329.3|13326.5|13331.3|13328.5|13332.8|13330|13326.3|13323.5|105
1661496300000|2022-08-26 06:45:00|13330.8|13328|13332.8|13330|13336.8|13334|13330.8|13328|156
1661496600000|2022-08-26 06:50:00|13333.3|13330.5|13333.8|13331|13335.8|13333|13329.8|13327|169
1661496900000|2022-08-26 06:55:00|13334.3|13331.5|13341.8|13339|13345.8|13343|13334.3|13331.5|326
1661497200000|2022-08-26 07:00:00|13342.3|13339.5|13333.6|13332.2|13347.6|13346.2|13330.1|13328.7|1321
1661497500000|2022-08-26 07:05:00|13333.1|13331.7|13334.1|13332.7|13346.6|13345.2|13331.1|13329.7|780
1661497800000|2022-08-26 07:10:00|13333.6|13332.2|13352.1|13350.7|13359.1|13357.7|13323.6|13322.2|765
1661498100000|2022-08-26 07:15:00|13351.1|13349.7|13338.6|13337.2|13353.1|13351.7|13334.1|13332.7|505
1661498400000|2022-08-26 07:20:00|13339.1|13337.7|13358.1|13356.7|13362.1|13360.7|13338.6|13337.2|407
1661498700000|2022-08-26 07:25:00|13358.6|13357.2|13368.6|13367.2|13377.6|13376.2|13357.1|13355.7|651
1661499000000|2022-08-26 07:30:00|13368.1|13366.7|13343.6|13342.2|13372.1|13370.7|13337.1|13335.7|651
1661499300000|2022-08-26 07:35:00|13343.1|13341.7|13341.6|13340.2|13345.1|13343.7|13330.1|13328.7|459
1661499600000|2022-08-26 07:40:00|13341.3|13339.9|13322.8|13321.4|13343.3|13341.9|13314.3|13312.9|485
1661499900000|2022-08-26 07:45:00|13323.3|13321.9|13329.3|13327.9|13329.3|13327.9|13314.3|13312.9|365
1661500200000|2022-08-26 07:50:00|13328.8|13327.4|13318.3|13316.9|13332.8|13331.4|13313.3|13311.9|485
1661500500000|2022-08-26 07:55:00|13318.8|13317.4|13316.3|13314.9|13321.3|13319.9|13310.8|13309.4|452
1661500800000|2022-08-26 08:00:00|13317.3|13315.9|13301.3|13299.9|13317.3|13315.9|13296.3|13294.9|745
1661501100000|2022-08-26 08:05:00|13301.8|13300.4|13287.8|13286.4|13302.3|13300.9|13283.8|13282.4|740
1661501400000|2022-08-26 08:10:00|13286.8|13285.4|13280.3|13278.9|13286.8|13285.4|13276.3|13274.9|589
1661501700000|2022-08-26 08:15:00|13279.8|13278.4|13269.8|13268.4|13280.8|13279.4|13261.8|13260.4|583
1661502000000|2022-08-26 08:20:00|13269.3|13267.9|13275.8|13274.4|13277.8|13276.4|13265.3|13263.9|402
1661502300000|2022-08-26 08:25:00|13275.3|13273.9|13264.8|13263.4|13276.8|13275.4|13264.8|13263.4|432
1661502600000|2022-08-26 08:30:00|13264.3|13262.9|13279.8|13278.4|13279.8|13278.4|13250.3|13248.9|688
1661502900000|2022-08-26 08:35:00|13279.3|13277.9|13277.3|13275.9|13292.8|13291.4|13277.3|13275.9|673
1661503200000|2022-08-26 08:40:00|13277.8|13276.4|13280.8|13279.4|13284.3|13282.9|13269.3|13267.9|365
1661503500000|2022-08-26 08:45:00|13280.3|13278.9|13286.3|13284.9|13293.8|13292.4|13280.3|13278.9|459
1661503800000|2022-08-26 08:50:00|13286.8|13285.4|13270.3|13268.9|13288.3|13286.9|13269.3|13267.9|251
1661504100000|2022-08-26 08:55:00|13270.8|13269.4|13265.8|13264.4|13271.8|13270.4|13261.8|13260.4|340
1661504400000|2022-08-26 09:00:00|13266.8|13265.4|13262.3|13260.9|13268.3|13266.9|13257.3|13255.9|241
1661504700000|2022-08-26 09:05:00|13262.8|13261.4|13267.3|13265.9|13270.3|13268.9|13259.3|13257.9|338
1661505000000|2022-08-26 09:10:00|13267.8|13266.4|13265.8|13264.4|13267.8|13266.4|13256.8|13255.4|198
1661505300000|2022-08-26 09:15:00|13266.3|13264.9|13254.8|13253.4|13266.8|13265.4|13247.8|13246.4|489
1661505600000|2022-08-26 09:20:00|13254.3|13252.9|13244.8|13243.4|13254.8|13253.4|13236.8|13235.4|402
1661505900000|2022-08-26 09:25:00|13244.3|13242.9|13236.3|13234.9|13248.8|13247.4|13234.3|13232.9|743
1661506200000|2022-08-26 09:30:00|13235.8|13234.4|13241.3|13239.9|13242.8|13241.4|13229.8|13228.4|309
1661506500000|2022-08-26 09:35:00|13241.8|13240.4|13250.3|13248.9|13254.3|13252.9|13240.3|13238.9|377
1661506800000|2022-08-26 09:40:00|13249.8|13248.4|13252.8|13251.4|13255.8|13254.4|13247.3|13245.9|323
1661507100000|2022-08-26 09:45:00|13252.3|13250.9|13227.8|13226.4|13255.8|13254.4|13226.8|13225.4|556
1661507400000|2022-08-26 09:50:00|13228.3|13226.9|13228.3|13226.9|13232.8|13231.4|13221.3|13219.9|528
1661507700000|2022-08-26 09:55:00|13228.8|13227.4|13236.3|13234.9|13237.3|13235.9|13223.3|13221.9|380
1661508000000|2022-08-26 10:00:00|13235.3|13233.9|13241.8|13240.4|13244.8|13243.4|13232.8|13231.4|287
1661508300000|2022-08-26 10:05:00|13241.3|13239.9|13232.3|13230.9|13241.3|13239.9|13229.8|13228.4|248
1661508600000|2022-08-26 10:10:00|13232.8|13231.4|13230.8|13229.4|13235.8|13234.4|13228.8|13227.4|257
1661508900000|2022-08-26 10:15:00|13231.3|13229.9|13226.3|13224.9|13231.8|13230.4|13220.3|13218.9|369
1661509200000|2022-08-26 10:20:00|13225.8|13224.4|13232.3|13230.9|13236.3|13234.9|13215.8|13214.4|437
1661509500000|2022-08-26 10:25:00|13231.8|13230.4|13224.8|13223.4|13235.3|13233.9|13224.8|13223.4|253
1661509800000|2022-08-26 10:30:00|13224.3|13222.9|13214.3|13212.9|13227.8|13226.4|13210.3|13208.9|388
1661510100000|2022-08-26 10:35:00|13213.8|13212.4|13213.3|13211.9|13214.3|13212.9|13205.8|13204.4|286
1661510400000|2022-08-26 10:40:00|13212.8|13211.4|13207.3|13205.9|13219.8|13218.4|13204.8|13203.4|260
1661510700000|2022-08-26 10:45:00|13206.8|13205.4|13225.3|13223.9|13225.8|13224.4|13206.8|13205.4|228
1661511000000|2022-08-26 10:50:00|13224.8|13223.4|13220.3|13218.9|13226.8|13225.4|13214.3|13212.9|265
1661511300000|2022-08-26 10:55:00|13220.8|13219.4|13223.8|13222.4|13223.8|13222.4|13211.8|13210.4|210
1661511600000|2022-08-26 11:00:00|13223.3|13221.9|13212.8|13211.4|13226.3|13224.9|13206.3|13204.9|573
1661511900000|2022-08-26 11:05:00|13212.3|13210.9|13219.3|13217.9|13220.3|13218.9|13207.8|13206.4|182
1661512200000|2022-08-26 11:10:00|13219.8|13218.4|13227.3|13225.9|13228.8|13227.4|13217.3|13215.9|228
1661512500000|2022-08-26 11:15:00|13226.8|13225.4|13229.3|13227.9|13230.8|13229.4|13222.8|13221.4|219
1661512800000|2022-08-26 11:20:00|13229.8|13228.4|13220.8|13219.4|13230.3|13228.9|13218.8|13217.4|179
1661513100000|2022-08-26 11:25:00|13220.3|13218.9|13213.3|13211.9|13220.8|13219.4|13209.8|13208.4|255
1661513400000|2022-08-26 11:30:00|13212.8|13211.4|13235.3|13233.9|13244.3|13242.9|13208.8|13207.4|757
1661513700000|2022-08-26 11:35:00|13235.8|13234.4|13258.3|13256.9|13259.3|13257.9|13235.3|13233.9|477
1661514000000|2022-08-26 11:40:00|13257.8|13256.4|13256.8|13255.4|13258.8|13257.4|13245.8|13244.4|225
1661514300000|2022-08-26 11:45:00|13256.3|13254.9|13266.3|13264.9|13267.3|13265.9|13252.8|13251.4|228
1661514600000|2022-08-26 11:50:00|13265.8|13264.4|13277.3|13275.9|13277.3|13275.9|13263.8|13262.4|387
1661514900000|2022-08-26 11:55:00|13278.8|13277.4|13269.3|13267.9|13280.8|13279.4|13260.8|13259.4|391
1661515200000|2022-08-26 12:00:00|13269.8|13268.4|13264.8|13263.4|13275.8|13274.4|13262.8|13261.4|272
1661515500000|2022-08-26 12:05:00|13264.3|13262.9|13266.3|13264.9|13269.8|13268.4|13260.3|13258.9|195
1661515800000|2022-08-26 12:10:00|13265.8|13264.4|13269.3|13267.9|13272.3|13270.9|13260.8|13259.4|242
1661516100000|2022-08-26 12:15:00|13269.8|13268.4|13269.8|13268.4|13275.8|13274.4|13268.3|13266.9|203
1661516400000|2022-08-26 12:20:00|13269.3|13267.9|13262.8|13261.4|13269.3|13267.9|13255.8|13254.4|282
1661516700000|2022-08-26 12:25:00|13263.3|13261.9|13248.3|13246.9|13263.3|13261.9|13247.3|13245.9|470
1661517000000|2022-08-26 12:30:00|13247.8|13246.4|13266.3|13264.9|13278.3|13276.9|13237.8|13236.4|709
1661517300000|2022-08-26 12:35:00|13266.8|13265.4|13270.3|13268.9|13271.3|13269.9|13253.8|13252.4|169
1661517600000|2022-08-26 12:40:00|13271.3|13269.9|13254.8|13253.4|13271.8|13270.4|13249.3|13247.9|178
1661517900000|2022-08-26 12:45:00|13254.3|13252.9|13275.8|13274.4|13276.3|13274.9|13254.3|13252.9|218
1661518200000|2022-08-26 12:50:00|13276.3|13274.9|13275.3|13273.9|13277.8|13276.4|13263.8|13262.4|524
1661518500000|2022-08-26 12:55:00|13274.8|13273.4|13288.3|13286.9|13291.8|13290.4|13271.3|13269.9|391
1661518800000|2022-08-26 13:00:00|13288.8|13287.4|13316.8|13315.4|13317.8|13316.4|13285.3|13283.9|541
1661519100000|2022-08-26 13:05:00|13317.8|13316.4|13335.8|13334.4|13343.8|13342.4|13317.3|13315.9|924
1661519400000|2022-08-26 13:10:00|13335.3|13333.9|13325.3|13323.9|13340.8|13339.4|13318.8|13317.4|967
1661519700000|2022-08-26 13:15:00|13324.8|13323.4|13314.8|13313.4|13326.8|13325.4|13313.3|13311.9|556
1661520000000|2022-08-26 13:20:00|13315.3|13313.9|13301.3|13299.9|13318.3|13316.9|13300.3|13298.9|312
1661520300000|2022-08-26 13:25:00|13300.8|13299.4|13264.8|13263.4|13302.8|13301.4|13261.3|13259.9|1168
1661520600000|2022-08-26 13:30:00|13264.3|13262.9|13239.8|13238.4|13267.3|13265.9|13231.3|13229.9|1221
1661520900000|2022-08-26 13:35:00|13239.3|13237.9|13220.3|13218.9|13241.8|13240.4|13207.3|13205.9|1169
1661521200000|2022-08-26 13:40:00|13220.8|13219.4|13204.8|13203.4|13222.3|13220.9|13196.8|13195.4|979
1661521500000|2022-08-26 13:45:00|13205.3|13203.9|13192.3|13190.9|13207.8|13206.4|13189.3|13187.9|1013
1661521800000|2022-08-26 13:50:00|13191.8|13190.4|13197.9|13196.5|13202.4|13201|13165.8|13164.4|1157
1661522100000|2022-08-26 13:55:00|13199.4|13198|13210.4|13209|13214.9|13213.5|13197.4|13196|766
1661522400000|2022-08-26 14:00:00|13212.4|13211|13142.9|13141.5|13212.9|13211.5|13133.9|13132.5|1516
1661522700000|2022-08-26 14:05:00|13142.4|13141|13231.9|13230.5|13234.9|13233.5|13135.9|13134.5|1554
1661523000000|2022-08-26 14:10:00|13231.3|13229.9|13212.8|13211.4|13239.3|13237.9|13193.8|13192.4|1429
1661523300000|2022-08-26 14:15:00|13212.3|13210.9|13233.8|13232.4|13235.8|13234.4|13200.8|13199.4|974
1661523600000|2022-08-26 14:20:00|13234.8|13233.4|13165.8|13164.4|13236.3|13234.9|13159.8|13158.4|1135
1661523900000|2022-08-26 14:25:00|13164.8|13163.4|13113.3|13111.9|13164.8|13163.4|13107.8|13106.4|1366
1661524200000|2022-08-26 14:30:00|13113.8|13112.4|13054.8|13053.4|13113.8|13112.4|13050.8|13049.4|2286
1661524500000|2022-08-26 14:35:00|13054.3|13052.9|13018.8|13017.4|13058.8|13057.4|12999.8|12998.4|2216
1661524800000|2022-08-26 14:40:00|13019.3|13017.9|13040.8|13039.4|13054.8|13053.4|13018.3|13016.9|1367
1661525100000|2022-08-26 14:45:00|13039.8|13038.4|13030.3|13028.9|13040.8|13039.4|13010.8|13009.4|1427
1661525400000|2022-08-26 14:50:00|13030.8|13029.4|13009.3|13007.9|13031.8|13030.4|13005.3|13003.9|1069
1661525700000|2022-08-26 14:55:00|13008.8|13007.4|13007.3|13005.9|13018.3|13016.9|12992.3|12990.9|992
1661526000000|2022-08-26 15:00:00|13005.8|13004.4|12984.8|12983.4|13014.8|13013.4|12984.3|12982.9|967
1661526300000|2022-08-26 15:05:00|12984.3|12982.9|12981.8|12980.4|13002.8|13001.4|12961.8|12960.4|1693
1661526600000|2022-08-26 15:10:00|12982.3|12980.9|12991.3|12989.9|12994.3|12992.9|12973.3|12971.9|1113
1661526900000|2022-08-26 15:15:00|12991.8|12990.4|12951.8|12950.4|12996.3|12994.9|12950.8|12949.4|1254
1661527200000|2022-08-26 15:20:00|12950.8|12949.4|12964.8|12963.4|12966.3|12964.9|12937.3|12935.9|1105
1661527500000|2022-08-26 15:25:00|12963.8|12962.4|12971.3|12969.9|12986.3|12984.9|12961.3|12959.9|1711
1661527800000|2022-08-26 15:30:00|12972|12969.2|12966.5|12963.7|12989|12986.2|12959|12956.2|1998
1661528100000|2022-08-26 15:35:00|12967|12964.2|12960|12957.2|12979.5|12976.7|12957|12954.2|860
1661528400000|2022-08-26 15:40:00|12959|12956.2|12946.5|12943.7|12967|12964.2|12939|12936.2|431
1661528700000|2022-08-26 15:45:00|12946|12943.2|12967|12964.2|12971.5|12968.7|12946|12943.2|458
1661529000000|2022-08-26 15:50:00|12969|12966.2|12975.5|12972.7|12978|12975.2|12960|12957.2|326
1661529300000|2022-08-26 15:55:00|12975|12972.2|12961.5|12958.7|12976|12973.2|12955.5|12952.7|214
1661529600000|2022-08-26 16:00:00|12962|12959.2|12939.5|12936.7|12963.5|12960.7|12938|12935.2|458
1661529900000|2022-08-26 16:05:00|12940|12937.2|12947|12944.2|12949|12946.2|12939|12936.2|192
1661530200000|2022-08-26 16:10:00|12946.5|12943.7|12957|12954.2|12957|12954.2|12941|12938.2|177
1661530500000|2022-08-26 16:15:00|12956.5|12953.7|12936.5|12933.7|12957|12954.2|12932|12929.2|222
1661530800000|2022-08-26 16:20:00|12937|12934.2|12932.5|12929.7|12937.5|12934.7|12926.5|12923.7|205
1661531100000|2022-08-26 16:25:00|12932|12929.2|12941|12938.2|12941|12938.2|12930|12927.2|116
1661531400000|2022-08-26 16:30:00|12940.5|12937.7|12934|12931.2|12944|12941.2|12932|12929.2|174
1661531700000|2022-08-26 16:35:00|12933.5|12930.7|12942.5|12939.7|12944|12941.2|12932.5|12929.7|83
1661532000000|2022-08-26 16:40:00|12943|12940.2|12951|12948.2|12959.5|12956.7|12936.5|12933.7|191
1661532300000|2022-08-26 16:45:00|12951.5|12948.7|12971.5|12968.7|12972|12969.2|12949|12946.2|168
1661532600000|2022-08-26 16:50:00|12970.5|12967.7|12967|12964.2|12973|12970.2|12962|12959.2|268
1661532900000|2022-08-26 16:55:00|12967.5|12964.7|12974.5|12971.7|12979|12976.2|12967.5|12964.7|124
1661533200000|2022-08-26 17:00:00|12974|12971.2|12976.5|12973.7|12982.5|12979.7|12966.5|12963.7|156
1661533500000|2022-08-26 17:05:00|12977|12974.2|12979.5|12976.7|12982|12979.2|12975.5|12972.7|135
1661533800000|2022-08-26 17:10:00|12980|12977.2|12969.5|12966.7|12981.5|12978.7|12965|12962.2|150
1661534100000|2022-08-26 17:15:00|12969|12966.2|12962.5|12959.7|12975.5|12972.7|12960.5|12957.7|117
1661534400000|2022-08-26 17:20:00|12962|12959.2|12971.5|12968.7|12972|12969.2|12962|12959.2|57
1661534700000|2022-08-26 17:25:00|12971|12968.2|12964.5|12961.7|12976.5|12973.7|12964|12961.2|117
1661535000000|2022-08-26 17:30:00|12964|12961.2|12954.5|12951.7|12964.5|12961.7|12951.5|12948.7|139
1661535300000|2022-08-26 17:35:00|12955|12952.2|12951.5|12948.7|12957|12954.2|12949|12946.2|55
1661535600000|2022-08-26 17:40:00|12952|12949.2|12941|12938.2|12952.5|12949.7|12940.5|12937.7|73
1661535900000|2022-08-26 17:45:00|12941.5|12938.7|12943|12940.2|12946.5|12943.7|12938.5|12935.7|98
1661536200000|2022-08-26 17:50:00|12942.5|12939.7|12938|12935.2|12942.5|12939.7|12931.5|12928.7|120
1661536500000|2022-08-26 17:55:00|12937.5|12934.7|12934|12931.2|12939.5|12936.7|12930|12927.2|98
1661536800000|2022-08-26 18:00:00|12933.5|12930.7|12930.5|12927.7|12939|12936.2|12929|12926.2|118
1661537100000|2022-08-26 18:05:00|12931|12928.2|12931|12928.2|12935.5|12932.7|12927|12924.2|115
1661537400000|2022-08-26 18:10:00|12930.5|12927.7|12925.5|12922.7|12930.5|12927.7|12918|12915.2|343
1661537700000|2022-08-26 18:15:00|12926|12923.2|12915.5|12912.7|12927|12924.2|12912.5|12909.7|150
1661538000000|2022-08-26 18:20:00|12916|12913.2|12921|12918.2|12928.5|12925.7|12915|12912.2|203
1661538300000|2022-08-26 18:25:00|12920.5|12917.7|12922.5|12919.7|12928|12925.2|12916.5|12913.7|87
1661538600000|2022-08-26 18:30:00|12922|12919.2|12923|12920.2|12928.5|12925.7|12918.5|12915.7|78
1661538900000|2022-08-26 18:35:00|12922.5|12919.7|12913.5|12910.7|12926|12923.2|12910|12907.2|142
1661539200000|2022-08-26 18:40:00|12914|12911.2|12907|12904.2|12916.5|12913.7|12905|12902.2|135
1661539500000|2022-08-26 18:45:00|12907.5|12904.7|12903.5|12900.7|12914.5|12911.7|12902|12899.2|132
1661539800000|2022-08-26 18:50:00|12903|12900.2|12903|12900.2|12908|12905.2|12900.5|12897.7|116
1661540100000|2022-08-26 18:55:00|12903.5|12900.7|12895|12892.2|12905.5|12902.7|12893|12890.2|112
1661540400000|2022-08-26 19:00:00|12894.5|12891.7|12903.5|12900.7|12909|12906.2|12894|12891.2|180
1661540700000|2022-08-26 19:05:00|12903|12900.2|12892.5|12889.7|12906|12903.2|12890|12887.2|128
1661541000000|2022-08-26 19:10:00|12892|12889.2|12887.5|12884.7|12894.5|12891.7|12884|12881.2|116
1661541300000|2022-08-26 19:15:00|12887|12884.2|12902.5|12899.7|12908|12905.2|12886.5|12883.7|157
1661541600000|2022-08-26 19:20:00|12903|12900.2|12891.5|12888.7|12908.5|12905.7|12885|12882.2|148
1661541900000|2022-08-26 19:25:00|12892|12889.2|12899.5|12896.7|12904|12901.2|12889|12886.2|113
1661542200000|2022-08-26 19:30:00|12899|12896.2|12882|12879.2|12902.5|12899.7|12881|12878.2|178
1661542500000|2022-08-26 19:35:00|12883|12880.2|12882.5|12879.7|12886.5|12883.7|12874|12871.2|237
1661542800000|2022-08-26 19:40:00|12883|12880.2|12871|12868.2|12885|12882.2|12867.5|12864.7|195
1661543100000|2022-08-26 19:45:00|12871.5|12868.7|12888|12885.2|12888|12885.2|12870|12867.2|209
1661543400000|2022-08-26 19:50:00|12887.5|12884.7|12858|12855.2|12893.5|12890.7|12857|12854.2|369
1661543700000|2022-08-26 19:55:00|12858.5|12855.7|12860.5|12857.7|12884|12881.2|12858|12855.2|443
1661544000000|2022-08-26 20:00:00|12861.7|12854.7|12853.6|12846.6|12866|12859|12847.6|12840.6|306
1661544300000|2022-08-26 20:05:00|12852.9|12845.9|12856|12849|12857|12850|12851.1|12844.1|0
1661544600000|2022-08-26 20:10:00|12856.7|12849.7|12861.8|12854.8|12862.1|12855.1|12855|12848|0
1661544900000|2022-08-26 20:15:00|12861.1|12854.1|12844.8|12837.8|12861.4|12854.4|12837.4|12830.4|0
1661545200000|2022-08-26 20:20:00|12845.5|12838.5|12849.6|12842.6|12850.3|12843.3|12844.1|12837.1|0
1661545500000|2022-08-26 20:25:00|12849.2|12842.2|12852.2|12845.2|12852.3|12845.3|12847.6|12840.6|0
1661545800000|2022-08-26 20:30:00|12852.9|12845.9|12851|12844|12862.7|12855.7|12849.4|12842.4|0
1661546100000|2022-08-26 20:35:00|12851.3|12844.3|12851.1|12844.1|12853.1|12846.1|12848.9|12841.9|0
1661546400000|2022-08-26 20:40:00|12851.8|12844.8|12843.3|12836.3|12851.8|12844.8|12835.9|12828.9|0
1661546700000|2022-08-26 20:45:00|12842.9|12835.9|12838.9|12831.9|12845.4|12838.4|12835.2|12828.2|0
1661547000000|2022-08-26 20:50:00|12839.2|12832.2|12822|12815|12839.6|12832.6|12821.7|12814.7|0
1661547300000|2022-08-26 20:55:00|12821.7|12814.7|12818|12811|12830.3|12823.3|12816.2|12809.2|0
1661724000000|2022-08-28 22:00:00|12766.7|12759.7|12757.3|12750.3|12767.4|12760.4|12754.4|12747.4|0
1661724300000|2022-08-28 22:05:00|12757.7|12750.7|12757.2|12750.2|12760.8|12753.8|12741.2|12734.2|0
1661724600000|2022-08-28 22:10:00|12756.8|12749.8|12769.9|12762.9|12773.4|12766.4|12756.8|12749.8|0
1661724900000|2022-08-28 22:15:00|12770.3|12763.3|12764.5|12757.5|12778.6|12771.6|12764.5|12757.5|0
1661725200000|2022-08-28 22:20:00|12764.9|12757.9|12760|12753|12769.8|12762.8|12758|12751|0
1661725500000|2022-08-28 22:25:00|12759.9|12752.9|12766.3|12759.3|12774.9|12767.9|12759.9|12752.9|0
1661725800000|2022-08-28 22:30:00|12767.1|12760.1|12771.9|12764.9|12773.6|12766.6|12766.7|12759.7|0
1661726100000|2022-08-28 22:35:00|12772.6|12765.6|12766.9|12759.9|12774.8|12767.8|12761.9|12754.9|0
1661726400000|2022-08-28 22:40:00|12765.5|12758.5|12773.5|12766.5|12773.5|12766.5|12765.5|12758.5|0
1661726700000|2022-08-28 22:45:00|12774.2|12767.2|12777.4|12770.4|12779.7|12772.7|12768.2|12761.2|0
1661727000000|2022-08-28 22:50:00|12778.1|12771.1|12773|12766|12781|12774|12772.5|12765.5|0
1661727300000|2022-08-28 22:55:00|12773.8|12766.8|12769.3|12762.3|12775.2|12768.2|12767.6|12760.6|0
1661727600000|2022-08-28 23:00:00|12769.7|12762.7|12768.5|12761.5|12773.3|12766.3|12767.5|12760.5|0
1661727900000|2022-08-28 23:05:00|12768.8|12761.8|12767.2|12760.2|12770|12763|12766.4|12759.4|0
1661728200000|2022-08-28 23:10:00|12767.9|12760.9|12762.8|12755.8|12768.6|12761.6|12761.3|12754.3|0
1661728500000|2022-08-28 23:15:00|12763.5|12756.5|12760|12753|12766.3|12759.3|12757.2|12750.2|0
1661728800000|2022-08-28 23:20:00|12759.3|12752.3|12757.9|12750.9|12764.7|12757.7|12757.9|12750.9|0
1661729100000|2022-08-28 23:25:00|12757.2|12750.2|12750.3|12743.3|12757.6|12750.6|12746.7|12739.7|0
1661729400000|2022-08-28 23:30:00|12751|12744|12739|12732|12751|12744|12738.2|12731.2|0
1661729700000|2022-08-28 23:35:00|12739.7|12732.7|12737.3|12730.3|12742.9|12735.9|12735.4|12728.4|0
1661730000000|2022-08-28 23:40:00|12738.7|12731.7|12737.2|12730.2|12744.6|12737.6|12736.4|12729.4|0
1661730300000|2022-08-28 23:45:00|12736.5|12729.5|12730.9|12723.9|12738.4|12731.4|12730.2|12723.2|0
1661730600000|2022-08-28 23:50:00|12731.6|12724.6|12730.6|12723.6|12736.6|12729.6|12730.1|12723.1|0
1661730900000|2022-08-28 23:55:00|12730.3|12723.3|12739|12732|12740.8|12733.8|12730.3|12723.3|0
1661731200000|2022-08-29 00:00:00|12737.5|12730.5|12745.7|12738.7|12748.1|12741.1|12733.4|12726.4|0
1661731500000|2022-08-29 00:05:00|12746.1|12739.1|12741.3|12734.3|12747.2|12740.2|12736.8|12729.8|0
1661731800000|2022-08-29 00:10:00|12741.7|12734.7|12772.6|12765.6|12772.6|12765.6|12739.9|12732.9|0
1661732100000|2022-08-29 00:15:00|12773.3|12766.3|12739.1|12734.1|12777.6|12770.6|12724.1|12719.1|300
1661732400000|2022-08-29 00:20:00|12739.6|12734.6|12753.6|12748.6|12762.6|12757.6|12739.1|12734.1|92
1661732700000|2022-08-29 00:25:00|12754.1|12749.1|12755.6|12750.6|12761.6|12756.6|12752.6|12747.6|15
1661733000000|2022-08-29 00:30:00|12756.1|12751.1|12754.6|12749.6|12775.1|12770.1|12754.1|12749.1|36
1661733300000|2022-08-29 00:35:00|12751.6|12746.6|12763.1|12758.1|12767.6|12762.6|12751.6|12746.6|17
1661733600000|2022-08-29 00:40:00|12762.6|12757.6|12752.1|12747.1|12763.6|12758.6|12744.1|12739.1|33
1661733900000|2022-08-29 00:45:00|12751.6|12746.6|12732.1|12727.1|12751.6|12746.6|12730.1|12725.1|33
1661734200000|2022-08-29 00:50:00|12731.6|12726.6|12733.6|12728.6|12736.6|12731.6|12730.1|12725.1|8
1661734500000|2022-08-29 00:55:00|12733.1|12728.1|12730.1|12725.1|12734.6|12729.6|12722.1|12717.1|16
1661734800000|2022-08-29 01:00:00|12730.6|12725.6|12730.6|12725.6|12733.6|12728.6|12724.6|12719.6|27
1661735100000|2022-08-29 01:05:00|12731.1|12726.1|12743.6|12738.6|12746.6|12741.6|12730.1|12725.1|5
1661735400000|2022-08-29 01:10:00|12744.1|12739.1|12728.1|12723.1|12745.1|12740.1|12727.6|12722.6|3
1661735700000|2022-08-29 01:15:00|12728.6|12723.6|12729.1|12724.1|12734.6|12729.6|12724.1|12719.1|13
1661736000000|2022-08-29 01:20:00|12730.1|12725.1|12723.1|12718.1|12733.6|12728.6|12719.6|12714.6|45
1661736300000|2022-08-29 01:25:00|12723.6|12718.6|12718.6|12713.6|12724.1|12719.1|12708.1|12703.1|65
1661736600000|2022-08-29 01:30:00|12719.1|12714.1|12729.1|12724.1|12729.6|12724.6|12716.1|12711.1|25
1661736900000|2022-08-29 01:35:00|12729.6|12724.6|12729.1|12724.1|12729.6|12724.6|12719.1|12714.1|18
1661737200000|2022-08-29 01:40:00|12728.6|12723.6|12732.1|12727.1|12732.6|12727.6|12723.6|12718.6|38
1661737500000|2022-08-29 01:45:00|12732.6|12727.6|12731.6|12726.6|12732.6|12727.6|12727.6|12722.6|28
1661737800000|2022-08-29 01:50:00|12732.1|12727.1|12733.1|12728.1|12734.1|12729.1|12724.6|12719.6|60
1661738100000|2022-08-29 01:55:00|12732.6|12727.6|12730.6|12725.6|12732.6|12727.6|12724.6|12719.6|34
1661738400000|2022-08-29 02:00:00|12731.1|12726.1|12726.1|12721.1|12731.6|12726.6|12724.1|12719.1|19
1661738700000|2022-08-29 02:05:00|12726.6|12721.6|12736.1|12731.1|12741.6|12736.6|12726.6|12721.6|39
1661739000000|2022-08-29 02:10:00|12736.6|12731.6|12738.6|12733.6|12739.6|12734.6|12733.1|12728.1|10
1661739300000|2022-08-29 02:15:00|12738.1|12733.1|12737.6|12732.6|12739.1|12734.1|12734.1|12729.1|6
1661739600000|2022-08-29 02:20:00|12738.1|12733.1|12746.6|12741.6|12746.6|12741.6|12737.1|12732.1|15
1661739900000|2022-08-29 02:25:00|12748.1|12743.1|12756.1|12751.1|12760.1|12755.1|12745.1|12740.1|33
1661740200000|2022-08-29 02:30:00|12755.6|12750.6|12765.1|12760.1|12765.1|12760.1|12751.1|12746.1|25
1661740500000|2022-08-29 02:35:00|12765.6|12760.6|12765.1|12760.1|12768.6|12763.6|12763.1|12758.1|7
1661740800000|2022-08-29 02:40:00|12765.6|12760.6|12771.6|12766.6|12776.1|12771.1|12765.1|12760.1|27
1661741100000|2022-08-29 02:45:00|12771.1|12766.1|12765.6|12760.6|12771.6|12766.6|12765.6|12760.6|8
1661741400000|2022-08-29 02:50:00|12766.1|12761.1|12760.6|12755.6|12767.1|12762.1|12755.1|12750.1|15
1661741700000|2022-08-29 02:55:00|12760.1|12755.1|12763.1|12758.1|12765.6|12760.6|12759.1|12754.1|3
1661742000000|2022-08-29 03:00:00|12762.6|12757.6|12760.1|12755.1|12767.6|12762.6|12759.1|12754.1|9
1661742300000|2022-08-29 03:05:00|12759.6|12754.6|12762.1|12757.1|12762.1|12757.1|12756.1|12751.1|11
1661742600000|2022-08-29 03:10:00|12761.6|12756.6|12765.1|12760.1|12767.1|12762.1|12761.6|12756.6|6
1661742900000|2022-08-29 03:15:00|12766.1|12761.1|12767.6|12762.6|12772.1|12767.1|12766.1|12761.1|18
1661743200000|2022-08-29 03:20:00|12767.1|12762.1|12766.6|12761.6|12768.6|12763.6|12764.1|12759.1|13
1661743500000|2022-08-29 03:25:00|12767.1|12762.1|12774.1|12769.1|12776.6|12771.6|12767.1|12762.1|14
1661743800000|2022-08-29 03:30:00|12774.6|12769.6|12780.1|12775.1|12782.6|12777.6|12772.1|12767.1|13
1661744100000|2022-08-29 03:35:00|12780.6|12775.6|12785.1|12780.1|12787.1|12782.1|12777.1|12772.1|39
1661744400000|2022-08-29 03:40:00|12785.6|12780.6|12779.1|12774.1|12786.1|12781.1|12774.6|12769.6|16
1661744700000|2022-08-29 03:45:00|12779.6|12774.6|12786.6|12781.6|12787.6|12782.6|12779.6|12774.6|17
1661745000000|2022-08-29 03:50:00|12786.1|12781.1|12786.6|12781.6|12787.6|12782.6|12784.1|12779.1|11
1661745300000|2022-08-29 03:55:00|12786.1|12781.1|12793.1|12788.1|12793.1|12788.1|12782.6|12777.6|29
1661745600000|2022-08-29 04:00:00|12793.6|12788.6|12798.1|12793.1|12799.6|12794.6|12793.1|12788.1|13
1661745900000|2022-08-29 04:05:00|12797.6|12792.6|12798.1|12793.1|12798.6|12793.6|12793.6|12788.6|6
1661746200000|2022-08-29 04:10:00|12797.6|12792.6|12796.1|12791.1|12798.1|12793.1|12794.1|12789.1|18
1661746500000|2022-08-29 04:15:00|12795.6|12790.6|12784.6|12779.6|12798.1|12793.1|12784.1|12779.1|16
1661746800000|2022-08-29 04:20:00|12785.1|12780.1|12777.1|12772.1|12785.6|12780.6|12773.1|12768.1|81
1661747100000|2022-08-29 04:25:00|12776.6|12771.6|12773.1|12768.1|12777.6|12772.6|12770.1|12765.1|62
1661747400000|2022-08-29 04:30:00|12773.6|12768.6|12775.1|12770.1|12777.6|12772.6|12771.1|12766.1|10
1661747700000|2022-08-29 04:35:00|12775.6|12770.6|12775.1|12770.1|12777.6|12772.6|12773.6|12768.6|11
1661748000000|2022-08-29 04:40:00|12775.6|12770.6|12775.1|12770.1|12775.6|12770.6|12773.1|12768.1|3
1661748300000|2022-08-29 04:45:00|12774.6|12769.6|12772.1|12767.1|12779.6|12774.6|12771.1|12766.1|25
1661748600000|2022-08-29 04:50:00|12772.6|12767.6|12774.1|12769.1|12774.6|12769.6|12770.1|12765.1|7
1661748900000|2022-08-29 04:55:00|12774.6|12769.6|12775.1|12770.1|12775.6|12770.6|12773.1|12768.1|2
1661749200000|2022-08-29 05:00:00|12776.6|12771.6|12792.1|12787.1|12792.1|12787.1|12776.6|12771.6|56
1661749500000|2022-08-29 05:05:00|12791.1|12786.1|12783.1|12778.1|12791.1|12786.1|12783.1|12778.1|62
1661749800000|2022-08-29 05:10:00|12783.6|12778.6|12788.6|12783.6|12790.1|12785.1|12782.1|12777.1|19
1661750100000|2022-08-29 05:15:00|12788.1|12783.1|12792.6|12787.6|12793.6|12788.6|12786.1|12781.1|5
1661750400000|2022-08-29 05:20:00|12793.1|12788.1|12790.1|12785.1|12797.1|12792.1|12787.6|12782.6|30
1661750700000|2022-08-29 05:25:00|12790.6|12785.6|12787.6|12782.6|12793.1|12788.1|12786.1|12781.1|21
1661751000000|2022-08-29 05:30:00|12787.1|12782.1|12793.6|12788.6|12799.1|12794.1|12784.6|12779.6|49
1661751300000|2022-08-29 05:35:00|12793.1|12788.1|12788.1|12783.1|12795.1|12790.1|12786.6|12781.6|37
1661751600000|2022-08-29 05:40:00|12787.6|12782.6|12779.6|12774.6|12790.6|12785.6|12779.6|12774.6|14
1661751900000|2022-08-29 05:45:00|12780.1|12775.1|12781.1|12776.1|12783.6|12778.6|12777.6|12772.6|22
1661752200000|2022-08-29 05:50:00|12781.6|12776.6|12782.6|12777.6|12786.1|12781.1|12778.6|12773.6|59
1661752500000|2022-08-29 05:55:00|12782.1|12777.1|12767.1|12762.1|12782.6|12777.6|12766.6|12761.6|90
1661752800000|2022-08-29 06:00:00|12766|12763.2|12774.5|12771.7|12801|12798.2|12764.5|12761.7|559
1661753100000|2022-08-29 06:05:00|12775.5|12772.7|12805|12802.2|12811|12808.2|12772|12769.2|532
1661753400000|2022-08-29 06:10:00|12805.5|12802.7|12799.5|12796.7|12810|12807.2|12796|12793.2|305
1661753700000|2022-08-29 06:15:00|12800|12797.2|12815.5|12812.7|12820|12817.2|12798.5|12795.7|491
1661754000000|2022-08-29 06:20:00|12815|12812.2|12800.5|12797.7|12815|12812.2|12800.5|12797.7|209
1661754300000|2022-08-29 06:25:00|12800|12797.2|12800|12797.2|12810|12807.2|12785.5|12782.7|398
1661754600000|2022-08-29 06:30:00|12800.5|12797.7|12809|12806.2|12812|12809.2|12791|12788.2|243
1661754900000|2022-08-29 06:35:00|12809.5|12806.7|12812.5|12809.7|12818|12815.2|12800|12797.2|182
1661755200000|2022-08-29 06:40:00|12813|12810.2|12829|12826.2|12831|12828.2|12812.5|12809.7|222
1661755500000|2022-08-29 06:45:00|12828.5|12825.7|12822.5|12819.7|12838.5|12835.7|12822|12819.2|300
1661755800000|2022-08-29 06:50:00|12822|12819.2|12829.5|12826.7|12829.5|12826.7|12820|12817.2|130
1661756100000|2022-08-29 06:55:00|12826.5|12823.7|12843.5|12840.7|12845|12842.2|12825.5|12822.7|522
1661756400000|2022-08-29 07:00:00|12842.8|12841.4|12844.8|12843.4|12853.8|12852.4|12811.3|12809.9|2215
1661756700000|2022-08-29 07:05:00|12843.8|12842.4|12808.8|12807.4|12850.8|12849.4|12808.8|12807.4|1317
1661757000000|2022-08-29 07:10:00|12809.8|12808.4|12824.8|12823.4|12832.3|12830.9|12809.3|12807.9|942
1661757300000|2022-08-29 07:15:00|12825.3|12823.9|12803.8|12802.4|12845.3|12843.9|12800.8|12799.4|732
1661757600000|2022-08-29 07:20:00|12803.3|12801.9|12772.8|12771.4|12803.8|12802.4|12756.3|12754.9|1701
1661757900000|2022-08-29 07:25:00|12772.3|12770.9|12810.3|12808.9|12810.8|12809.4|12771.8|12770.4|783
1661758200000|2022-08-29 07:30:00|12810.8|12809.4|12835.8|12834.4|12841.8|12840.4|12808.8|12807.4|1042
1661758500000|2022-08-29 07:35:00|12834.8|12833.4|12846.8|12845.4|12857.8|12856.4|12830.8|12829.4|991
1661758800000|2022-08-29 07:40:00|12847|12845.6|12804|12802.6|12847.5|12846.1|12801|12799.6|520
1661759100000|2022-08-29 07:45:00|12804.5|12803.1|12812.5|12811.1|12818|12816.6|12798|12796.6|629
1661759400000|2022-08-29 07:50:00|12813|12811.6|12827.5|12826.1|12833.5|12832.1|12796.5|12795.1|736
1661759700000|2022-08-29 07:55:00|12828|12826.6|12841|12839.6|12841.5|12840.1|12826|12824.6|527
1661760000000|2022-08-29 08:00:00|12840|12838.6|12821|12819.6|12842.5|12841.1|12813|12811.6|579
1661760300000|2022-08-29 08:05:00|12820.5|12819.1|12803|12801.6|12824|12822.6|12798|12796.6|463
1661760600000|2022-08-29 08:10:00|12802.5|12801.1|12800|12798.6|12806.5|12805.1|12793|12791.6|438
1661760900000|2022-08-29 08:15:00|12801.5|12800.1|12827.5|12826.1|12832|12830.6|12795|12793.6|376
1661761200000|2022-08-29 08:20:00|12827|12825.6|12807|12805.6|12839|12837.6|12806|12804.6|508
1661761500000|2022-08-29 08:25:00|12806.5|12805.1|12799|12797.6|12810.5|12809.1|12797.5|12796.1|364
1661761800000|2022-08-29 08:30:00|12798|12796.6|12788|12786.6|12812.5|12811.1|12788|12786.6|354
1661762100000|2022-08-29 08:35:00|12788.5|12787.1|12794.5|12793.1|12806|12804.6|12781|12779.6|348
1661762400000|2022-08-29 08:40:00|12794|12792.6|12795|12793.6|12798|12796.6|12783.5|12782.1|355
1661762700000|2022-08-29 08:45:00|12795.5|12794.1|12811.5|12810.1|12821.5|12820.1|12795.5|12794.1|525
1661763000000|2022-08-29 08:50:00|12810.5|12809.1|12787|12785.6|12813|12811.6|12786|12784.6|380
1661763300000|2022-08-29 08:55:00|12788|12786.6|12772.5|12771.1|12796.5|12795.1|12771.5|12770.1|499
1661763600000|2022-08-29 09:00:00|12773|12771.6|12766|12764.6|12783|12781.6|12763.5|12762.1|520
1661763900000|2022-08-29 09:05:00|12765|12763.6|12779.5|12778.1|12784.5|12783.1|12765|12763.6|360
1661764200000|2022-08-29 09:10:00|12779|12777.6|12798|12796.6|12799|12797.6|12778.5|12777.1|407
1661764500000|2022-08-29 09:15:00|12798.5|12797.1|12783|12781.6|12799.5|12798.1|12779.5|12778.1|285
1661764800000|2022-08-29 09:20:00|12782|12780.6|12794|12792.6|12798|12796.6|12780|12778.6|287
1661765100000|2022-08-29 09:25:00|12793.5|12792.1|12796|12794.6|12809.5|12808.1|12792|12790.6|321
1661765400000|2022-08-29 09:30:00|12796.5|12795.1|12783|12781.6|12803|12801.6|12779.5|12778.1|227
1661765700000|2022-08-29 09:35:00|12783.5|12782.1|12775.5|12774.1|12792.5|12791.1|12774.5|12773.1|272
1661766000000|2022-08-29 09:40:00|12776|12774.6|12777.5|12776.1|12779.5|12778.1|12771|12769.6|264
1661766300000|2022-08-29 09:45:00|12778|12776.6|12766.5|12765.1|12778.5|12777.1|12759|12757.6|400
1661766600000|2022-08-29 09:50:00|12768|12766.6|12787|12785.6|12787|12785.6|12765.5|12764.1|229
1661766900000|2022-08-29 09:55:00|12787.5|12786.1|12805|12803.6|12818|12816.6|12786|12784.6|763
1661767200000|2022-08-29 10:00:00|12805.5|12804.1|12804|12802.6|12815|12813.6|12801.5|12800.1|226
1661767500000|2022-08-29 10:05:00|12803.5|12802.1|12796|12794.6|12805.5|12804.1|12793.5|12792.1|208
1661767800000|2022-08-29 10:10:00|12795.5|12794.1|12780.5|12779.1|12800.5|12799.1|12769|12767.6|294
1661768100000|2022-08-29 10:15:00|12780|12778.6|12790|12788.6|12798|12796.6|12778.5|12777.1|250
1661768400000|2022-08-29 10:20:00|12791.5|12790.1|12798|12796.6|12800|12798.6|12786|12784.6|238
1661768700000|2022-08-29 10:25:00|12797.5|12796.1|12788.5|12787.1|12800|12798.6|12781.5|12780.1|128
1661769000000|2022-08-29 10:30:00|12788|12786.6|12811.5|12810.1|12814|12812.6|12788|12786.6|227
1661769300000|2022-08-29 10:35:00|12811|12809.6|12807|12805.6|12812.5|12811.1|12800|12798.6|237
1661769600000|2022-08-29 10:40:00|12807.5|12806.1|12802.5|12801.1|12812|12810.6|12801|12799.6|193
1661769900000|2022-08-29 10:45:00|12803|12801.6|12810|12808.6|12812.5|12811.1|12802.5|12801.1|194
1661770200000|2022-08-29 10:50:00|12810.5|12809.1|12817|12815.6|12819|12817.6|12809|12807.6|200
1661770500000|2022-08-29 10:55:00|12816.5|12815.1|12792|12790.6|12817.5|12816.1|12792|12790.6|382
1661770800000|2022-08-29 11:00:00|12791|12789.6|12791|12789.6|12802.5|12801.1|12790|12788.6|249
1661771100000|2022-08-29 11:05:00|12792|12790.6|12784|12782.6|12796.5|12795.1|12778.5|12777.1|296
1661771400000|2022-08-29 11:10:00|12783.5|12782.1|12801|12799.6|12801|12799.6|12782.5|12781.1|197
1661771700000|2022-08-29 11:15:00|12800.5|12799.1|12800|12798.6|12805.5|12804.1|12795.5|12794.1|172
1661772000000|2022-08-29 11:20:00|12800.5|12799.1|12803|12801.6|12808.5|12807.1|12798|12796.6|200
1661772300000|2022-08-29 11:25:00|12803.5|12802.1|12801|12799.6|12811.5|12810.1|12799.5|12798.1|125
1661772600000|2022-08-29 11:30:00|12801.5|12800.1|12796|12794.6|12810|12808.6|12793|12791.6|174
1661772900000|2022-08-29 11:35:00|12795.5|12794.1|12800.5|12799.1|12807.5|12806.1|12793.5|12792.1|160
1661773200000|2022-08-29 11:40:00|12801|12799.6|12801.5|12800.1|12812|12810.6|12798.5|12797.1|448
1661773500000|2022-08-29 11:45:00|12801|12799.6|12830.5|12829.1|12830.5|12829.1|12801|12799.6|359
1661773800000|2022-08-29 11:50:00|12831|12829.6|12824|12822.6|12838.5|12837.1|12821|12819.6|633
1661774100000|2022-08-29 11:55:00|12824.5|12823.1|12836.5|12835.1|12838.5|12837.1|12822.5|12821.1|295
1661774400000|2022-08-29 12:00:00|12835.5|12834.1|12833.5|12832.1|12837|12835.6|12826|12824.6|222
1661774700000|2022-08-29 12:05:00|12834|12832.6|12835.5|12834.1|12847|12845.6|12834|12832.6|318
1661775000000|2022-08-29 12:10:00|12835|12833.6|12827|12825.6|12836|12834.6|12824.5|12823.1|197
1661775300000|2022-08-29 12:15:00|12825.5|12824.1|12842|12840.6|12842|12840.6|12824.5|12823.1|403
1661775600000|2022-08-29 12:20:00|12841.5|12840.1|12848.5|12847.1|12852|12850.6|12841|12839.6|325
1661775900000|2022-08-29 12:25:00|12849|12847.6|12869.5|12868.1|12870|12868.6|12848.5|12847.1|531
1661776200000|2022-08-29 12:30:00|12869|12867.6|12878.5|12877.1|12882|12880.6|12861|12859.6|624
1661776500000|2022-08-29 12:35:00|12879|12877.6|12877.5|12876.1|12891|12889.6|12869.5|12868.1|525
1661776800000|2022-08-29 12:40:00|12877|12875.6|12860|12858.6|12877|12875.6|12858.5|12857.1|435
1661777100000|2022-08-29 12:45:00|12860.5|12859.1|12853.5|12852.1|12872|12870.6|12851|12849.6|396
1661777400000|2022-08-29 12:50:00|12853|12851.6|12849.5|12848.1|12865.5|12864.1|12847.5|12846.1|322
1661777700000|2022-08-29 12:55:00|12849|12847.6|12856.5|12855.1|12857|12855.6|12847|12845.6|326
1661778000000|2022-08-29 13:00:00|12857|12855.6|12857.5|12856.1|12867|12865.6|12852.5|12851.1|375
1661778300000|2022-08-29 13:05:00|12858|12856.6|12858.5|12857.1|12860.5|12859.1|12845.5|12844.1|550
1661778600000|2022-08-29 13:10:00|12859|12857.6|12856.5|12855.1|12869.5|12868.1|12853.5|12852.1|813
1661778900000|2022-08-29 13:15:00|12857|12855.6|12872.5|12871.1|12877|12875.6|12851.5|12850.1|270
1661779200000|2022-08-29 13:20:00|12873|12871.6|12871.5|12870.1|12882.5|12881.1|12870.5|12869.1|388
1661779500000|2022-08-29 13:25:00|12871|12869.6|12861.5|12860.1|12873|12871.6|12860|12858.6|243
1661779800000|2022-08-29 13:30:00|12862|12860.6|12871.5|12870.1|12872.5|12871.1|12845.5|12844.1|587
1661780100000|2022-08-29 13:35:00|12872|12870.6|12867.5|12866.1|12883.5|12882.1|12867.5|12866.1|540
1661780400000|2022-08-29 13:40:00|12868|12866.6|12873|12871.6|12894|12892.6|12865|12863.6|650
1661780700000|2022-08-29 13:45:00|12872.5|12871.1|12873.5|12872.1|12885.5|12884.1|12867|12865.6|591
1661781000000|2022-08-29 13:50:00|12873|12871.6|12889|12887.6|12898|12896.6|12872.5|12871.1|434
1661781300000|2022-08-29 13:55:00|12889.5|12888.1|12881.5|12880.1|12916.5|12915.1|12880|12878.6|982
1661781600000|2022-08-29 14:00:00|12880.5|12879.1|12877|12875.6|12884|12882.6|12869|12867.6|386
1661781900000|2022-08-29 14:05:00|12877.5|12876.1|12885.5|12884.1|12898.5|12897.1|12872|12870.6|363
1661782200000|2022-08-29 14:10:00|12885.2|12883.8|12903.7|12902.3|12907.7|12906.3|12884.2|12882.8|765
1661782500000|2022-08-29 14:15:00|12903.2|12901.8|12931.2|12929.8|12941.2|12939.8|12902.7|12901.3|968
1661782800000|2022-08-29 14:20:00|12930.7|12929.3|12934.7|12933.3|12943.7|12942.3|12928.7|12927.3|558
1661783100000|2022-08-29 14:25:00|12934.2|12932.8|12899.2|12897.8|12940.7|12939.3|12899.2|12897.8|643
1661783400000|2022-08-29 14:30:00|12898.7|12897.3|12885.2|12883.8|12913.2|12911.8|12880.7|12879.3|648
1661783700000|2022-08-29 14:35:00|12885.7|12884.3|12880.7|12879.3|12889.2|12887.8|12878.2|12876.8|459
1661784000000|2022-08-29 14:40:00|12880.2|12878.8|12893.7|12892.3|12896.7|12895.3|12877.2|12875.8|508
1661784300000|2022-08-29 14:45:00|12894.2|12892.8|12886.2|12884.8|12900.2|12898.8|12880.2|12878.8|346
1661784600000|2022-08-29 14:50:00|12886.7|12885.3|12872.2|12870.8|12893.7|12892.3|12865.7|12864.3|553
1661784900000|2022-08-29 14:55:00|12871.2|12869.8|12871.7|12870.3|12879.2|12877.8|12866.7|12865.3|461
1661785200000|2022-08-29 15:00:00|12870.7|12869.3|12897.2|12895.8|12901.2|12899.8|12868.2|12866.8|636
1661785500000|2022-08-29 15:05:00|12896.7|12895.3|12879.7|12878.3|12900.2|12898.8|12865.7|12864.3|492
1661785800000|2022-08-29 15:10:00|12880.2|12878.8|12885.2|12883.8|12892.2|12890.8|12872.7|12871.3|564
1661786100000|2022-08-29 15:15:00|12883.7|12882.3|12889.7|12888.3|12893.2|12891.8|12877.7|12876.3|451
1661786400000|2022-08-29 15:20:00|12889.2|12887.8|12892.2|12890.8|12897.7|12896.3|12881.7|12880.3|683
1661786700000|2022-08-29 15:25:00|12891.7|12890.3|12886.7|12885.3|12899.7|12898.3|12883.7|12882.3|940
1661787000000|2022-08-29 15:30:00|12887.4|12884.6|12896.9|12894.1|12900.4|12897.6|12876.4|12873.6|1502
1661787300000|2022-08-29 15:35:00|12895.9|12893.1|12890.9|12888.1|12905.4|12902.6|12885.9|12883.1|720
1661787600000|2022-08-29 15:40:00|12891.4|12888.6|12872.9|12870.1|12892.9|12890.1|12871.9|12869.1|276
1661787900000|2022-08-29 15:45:00|12873.4|12870.6|12896.4|12893.6|12896.9|12894.1|12872.4|12869.6|192
1661788200000|2022-08-29 15:50:00|12895.9|12893.1|12897.9|12895.1|12900.9|12898.1|12891.4|12888.6|101
1661788500000|2022-08-29 15:55:00|12898.4|12895.6|12906.9|12904.1|12909.4|12906.6|12895.9|12893.1|217
1661788800000|2022-08-29 16:00:00|12907.4|12904.6|12926.4|12923.6|12926.4|12923.6|12906.9|12904.1|235
1661789100000|2022-08-29 16:05:00|12925.9|12923.1|12921.4|12918.6|12931.9|12929.1|12918.9|12916.1|180
1661789400000|2022-08-29 16:10:00|12921.9|12919.1|12918.4|12915.6|12926.4|12923.6|12913.9|12911.1|117
1661789700000|2022-08-29 16:15:00|12917.9|12915.1|12921.9|12919.1|12930.4|12927.6|12917.9|12915.1|128
1661790000000|2022-08-29 16:20:00|12921.4|12918.6|12912.4|12909.6|12925.4|12922.6|12911.9|12909.1|84
1661790300000|2022-08-29 16:25:00|12912.9|12910.1|12909.9|12907.1|12914.4|12911.6|12905.9|12903.1|211
1661790600000|2022-08-29 16:30:00|12909.4|12906.6|12900.9|12898.1|12910.9|12908.1|12898.9|12896.1|120
1661790900000|2022-08-29 16:35:00|12901.4|12898.6|12907.4|12904.6|12909.4|12906.6|12898.4|12895.6|120
1661791200000|2022-08-29 16:40:00|12907.9|12905.1|12918.4|12915.6|12919.4|12916.6|12907.4|12904.6|141
1661791500000|2022-08-29 16:45:00|12918.9|12916.1|12932.4|12929.6|12933.9|12931.1|12915.4|12912.6|138
1661791800000|2022-08-29 16:50:00|12933.4|12930.6|12939.4|12936.6|12943.4|12940.6|12930.4|12927.6|205
1661792100000|2022-08-29 16:55:00|12938.9|12936.1|12935.4|12932.6|12939.9|12937.1|12933.4|12930.6|123
1661792400000|2022-08-29 17:00:00|12935.9|12933.1|12934.4|12931.6|12942.9|12940.1|12933.4|12930.6|112
1661792700000|2022-08-29 17:05:00|12934.9|12932.1|12931.9|12929.1|12942.4|12939.6|12925.4|12922.6|257
1661793000000|2022-08-29 17:10:00|12932.4|12929.6|12919.4|12916.6|12934.4|12931.6|12915.4|12912.6|172
1661793300000|2022-08-29 17:15:00|12919.9|12917.1|12902.9|12900.1|12920.9|12918.1|12895.4|12892.6|302
1661793600000|2022-08-29 17:20:00|12903.4|12900.6|12903.9|12901.1|12916.4|12913.6|12898.4|12895.6|527
1661793900000|2022-08-29 17:25:00|12903.4|12900.6|12922.9|12920.1|12923.9|12921.1|12900.4|12897.6|170
1661794200000|2022-08-29 17:30:00|12922.4|12919.6|12929.4|12926.6|12935.9|12933.1|12919.9|12917.1|222
1661794500000|2022-08-29 17:35:00|12929.9|12927.1|12929.4|12926.6|12935.4|12932.6|12925.9|12923.1|93
1661794800000|2022-08-29 17:40:00|12928.9|12926.1|12936.9|12934.1|12939.9|12937.1|12920.9|12918.1|222
1661795100000|2022-08-29 17:45:00|12936.4|12933.6|12921.4|12918.6|12941.4|12938.6|12920.4|12917.6|280
1661795400000|2022-08-29 17:50:00|12920.9|12918.1|12923.4|12920.6|12929.4|12926.6|12919.9|12917.1|130
1661795700000|2022-08-29 17:55:00|12923.9|12921.1|12932.9|12930.1|12936.4|12933.6|12922.4|12919.6|124
1661796000000|2022-08-29 18:00:00|12933.4|12930.6|12923.9|12921.1|12933.4|12930.6|12922.4|12919.6|108
1661796300000|2022-08-29 18:05:00|12923.4|12920.6|12923.9|12921.1|12931.4|12928.6|12922.9|12920.1|59
1661796600000|2022-08-29 18:10:00|12924.4|12921.6|12919.9|12917.1|12929.4|12926.6|12919.4|12916.6|65
1661796900000|2022-08-29 18:15:00|12920.4|12917.6|12910.9|12908.1|12920.9|12918.1|12908.4|12905.6|77
1661797200000|2022-08-29 18:20:00|12910.4|12907.6|12912.9|12910.1|12913.9|12911.1|12904.4|12901.6|102
1661797500000|2022-08-29 18:25:00|12913.4|12910.6|12918.4|12915.6|12924.4|12921.6|12912.9|12910.1|79
1661797800000|2022-08-29 18:30:00|12917.9|12915.1|12928.4|12925.6|12928.9|12926.1|12917.4|12914.6|65
1661798100000|2022-08-29 18:35:00|12927.9|12925.1|12932.9|12930.1|12936.4|12933.6|12926.9|12924.1|83
1661798400000|2022-08-29 18:40:00|12932.4|12929.6|12935.9|12933.1|12938.4|12935.6|12932.4|12929.6|70
1661798700000|2022-08-29 18:45:00|12935.4|12932.6|12928.4|12925.6|12935.9|12933.1|12928.4|12925.6|75
1661799000000|2022-08-29 18:50:00|12927.9|12925.1|12920.4|12917.6|12929.9|12927.1|12918.4|12915.6|42
1661799300000|2022-08-29 18:55:00|12920.9|12918.1|12926.9|12924.1|12927.9|12925.1|12906.9|12904.1|127
1661799600000|2022-08-29 19:00:00|12926.4|12923.6|12936.9|12934.1|12947.9|12945.1|12925.9|12923.1|250
1661799900000|2022-08-29 19:05:00|12936.4|12933.6|12934.9|12932.1|12940.4|12937.6|12929.4|12926.6|169
1661800200000|2022-08-29 19:10:00|12935.4|12932.6|12936.4|12933.6|12941.4|12938.6|12930.9|12928.1|181
1661800500000|2022-08-29 19:15:00|12935.9|12933.1|12933.9|12931.1|12942.4|12939.6|12930.9|12928.1|134
1661800800000|2022-08-29 19:20:00|12933.4|12930.6|12929.4|12926.6|12934.4|12931.6|12927.4|12924.6|89
1661801100000|2022-08-29 19:25:00|12928.4|12925.6|12921.9|12919.1|12929.4|12926.6|12917.9|12915.1|79
1661801400000|2022-08-29 19:30:00|12921.4|12918.6|12922.4|12919.6|12923.9|12921.1|12912.4|12909.6|104
1661801700000|2022-08-29 19:35:00|12921.9|12919.1|12930.4|12927.6|12931.4|12928.6|12919.9|12917.1|57
1661802000000|2022-08-29 19:40:00|12929.9|12927.1|12931.4|12928.6|12935.4|12932.6|12923.4|12920.6|58
1661802300000|2022-08-29 19:45:00|12930.4|12927.6|12918.4|12915.6|12930.9|12928.1|12913.9|12911.1|122
1661802600000|2022-08-29 19:50:00|12918.9|12916.1|12912.9|12910.1|12919.4|12916.6|12902.4|12899.6|314
1661802900000|2022-08-29 19:55:00|12912.4|12909.6|12914.4|12911.6|12920.9|12918.1|12909.4|12906.6|350
1661803200000|2022-08-29 20:00:00|12916.7|12909.7|12917.7|12910.7|12923.7|12916.7|12911.6|12904.6|203
1661803500000|2022-08-29 20:05:00|12918.4|12911.4|12908.6|12901.6|12919.1|12912.1|12908.6|12901.6|0
1661803800000|2022-08-29 20:10:00|12909.3|12902.3|12912.9|12905.9|12914.3|12907.3|12909.3|12902.3|0
1661804100000|2022-08-29 20:15:00|12912.1|12905.1|12909.3|12902.3|12912.1|12905.1|12907|12900|0
1661804400000|2022-08-29 20:20:00|12910|12903|12906.9|12899.9|12911.4|12904.4|12906.9|12899.9|0
1661804700000|2022-08-29 20:25:00|12907.7|12900.7|12907.5|12900.5|12909.8|12902.8|12906.9|12899.9|0
1661805000000|2022-08-29 20:30:00|12908.3|12901.3|12909.5|12902.5|12909.7|12902.7|12906.8|12899.8|0
1661805300000|2022-08-29 20:35:00|12910.3|12903.3|12912.5|12905.5|12912.5|12905.5|12908.8|12901.8|0
1661805600000|2022-08-29 20:40:00|12911.8|12904.8|12917.1|12910.1|12917.8|12910.8|12911|12904|0
1661805900000|2022-08-29 20:45:00|12917.8|12910.8|12921.5|12914.5|12922.2|12915.2|12917|12910|0
1661806200000|2022-08-29 20:50:00|12920.7|12913.7|12922.9|12915.9|12922.9|12915.9|12920.7|12913.7|0
1661806500000|2022-08-29 20:55:00|12922.1|12915.1|12923.3|12916.3|12923.6|12916.6|12921.4|12914.4|0
1661806800000|2022-08-29 21:00:00|12923.2|12916.2|12922.4|12915.4|12923.6|12916.6|12921.8|12914.8|0
1661807100000|2022-08-29 21:05:00|12921.7|12914.7|12921.1|12914.1|12922|12915|12920.9|12913.9|0
1661807400000|2022-08-29 21:10:00|12920.9|12913.9|12920.8|12913.8|12921.8|12914.8|12920.7|12913.7|0
1661807700000|2022-08-29 21:15:00|12920.4|12913.4|12920.4|12913.4|12920.9|12913.9|12920.1|12913.1|0
1661808000000|2022-08-29 21:20:00|12920.3|12913.3|12921.7|12914.7|12921.7|12914.7|12920.3|12913.3|0
1661808300000|2022-08-29 21:25:00|12922|12915|12921.6|12914.6|12922|12915|12921.1|12914.1|0
1661808600000|2022-08-29 21:30:00|12921.8|12914.8|12921.6|12914.6|12921.8|12914.8|12921|12914|0
1661808900000|2022-08-29 21:35:00|12921.7|12914.7|12922|12915|12922.1|12915.1|12921.7|12914.7|0
1661809200000|2022-08-29 21:40:00|12921.9|12914.9|12921.7|12914.7|12922.7|12915.7|12920.9|12913.9|0
1661809500000|2022-08-29 21:45:00|12921.2|12914.2|12920.5|12913.5|12921.9|12914.9|12920.5|12913.5|0
1661809800000|2022-08-29 21:50:00|12920.4|12913.4|12921|12914|12921.1|12914.1|12920|12913|0
1661810100000|2022-08-29 21:55:00|12920.8|12913.8|12921.5|12914.5|12922.1|12915.1|12920.4|12913.4|0
1661810400000|2022-08-29 22:00:00|12923|12916|12926.7|12919.7|12926.7|12919.7|12921.6|12914.6|0
1661810700000|2022-08-29 22:05:00|12927.4|12920.4|12924.1|12917.1|12928.9|12921.9|12922.3|12915.3|0
1661811000000|2022-08-29 22:10:00|12924.4|12917.4|12922.8|12915.8|12927.3|12920.3|12922|12915|0
1661811300000|2022-08-29 22:15:00|12922.7|12915.7|12924.1|12917.1|12925.6|12918.6|12922.7|12915.7|0
1661811600000|2022-08-29 22:20:00|12921.2|12914.2|12921.9|12914.9|12923.4|12916.4|12919.1|12912.1|0
1661811900000|2022-08-29 22:25:00|12921.6|12914.6|12917.6|12910.6|12924.1|12917.1|12917.6|12910.6|0
1661812200000|2022-08-29 22:30:00|12918.3|12911.3|12919.8|12912.8|12920.5|12913.5|12916.9|12909.9|0
1661812500000|2022-08-29 22:35:00|12919.1|12912.1|12919.1|12912.1|12919.8|12912.8|12918.3|12911.3|0
1661812800000|2022-08-29 22:40:00|12919.2|12912.2|12920.1|12913.1|12920.1|12913.1|12919.2|12912.2|0
1661813100000|2022-08-29 22:45:00|12919.3|12912.3|12919.4|12912.4|12920.9|12913.9|12919.3|12912.3|0
1661813400000|2022-08-29 22:50:00|12918.7|12911.7|12918.7|12911.7|12920.1|12913.1|12918|12911|0
1661813700000|2022-08-29 22:55:00|12918.8|12911.8|12919.4|12912.4|12919.5|12912.5|12918.1|12911.1|0
1661814000000|2022-08-29 23:00:00|12919.5|12912.5|12919.5|12912.5|12921.7|12914.7|12919.5|12912.5|0
1661814300000|2022-08-29 23:05:00|12918.8|12911.8|12915.1|12908.1|12918.8|12911.8|12912.2|12905.2|0
1661814600000|2022-08-29 23:10:00|12915.8|12908.8|12917.2|12910.2|12917.9|12910.9|12914.3|12907.3|0
1661814900000|2022-08-29 23:15:00|12916.4|12909.4|12918.6|12911.6|12920|12913|12916.4|12909.4|0
1661815200000|2022-08-29 23:20:00|12919.3|12912.3|12922.9|12915.9|12922.9|12915.9|12919.3|12912.3|0
1661815500000|2022-08-29 23:25:00|12924.4|12917.4|12925.4|12918.4|12926.5|12919.5|12923.6|12916.6|0
1661815800000|2022-08-29 23:30:00|12925.7|12918.7|12925.4|12918.4|12926.5|12919.5|12922.5|12915.5|0
1661816100000|2022-08-29 23:35:00|12926.1|12919.1|12927.5|12920.5|12928.9|12921.9|12925.4|12918.4|0
1661816400000|2022-08-29 23:40:00|12928.2|12921.2|12937.6|12930.6|12938.4|12931.4|12928.2|12921.2|0
1661816700000|2022-08-29 23:45:00|12936.9|12929.9|12940.1|12933.1|12946.2|12939.2|12936.9|12929.9|0
1661817000000|2022-08-29 23:50:00|12940.4|12933.4|12938.3|12931.3|12942.9|12935.9|12937.6|12930.6|0
1661817300000|2022-08-29 23:55:00|12939|12932|12939.8|12932.8|12945.4|12938.4|12938.4|12931.4|0
1661817600000|2022-08-30 00:00:00|12940.5|12933.5|12928.1|12921.1|12943.4|12936.4|12926.7|12919.7|0
1661817900000|2022-08-30 00:05:00|12928.8|12921.8|12930.5|12923.5|12936.3|12929.3|12928.7|12921.7|0
1661818200000|2022-08-30 00:10:00|12931.2|12924.2|12922|12915|12933.7|12926.7|12921.3|12914.3|0
1661818500000|2022-08-30 00:15:00|12921.3|12914.3|12908.5|12903.5|12936|12931|12908.5|12903.5|127
1661818800000|2022-08-30 00:20:00|12909|12904|12910|12905|12910|12905|12901|12896|38
1661819100000|2022-08-30 00:25:00|12908|12903|12909.5|12904.5|12913.5|12908.5|12906|12901|2
1661819400000|2022-08-30 00:30:00|12910|12905|12902|12897|12910.5|12905.5|12898.5|12893.5|21
1661819700000|2022-08-30 00:35:00|12901.5|12896.5|12901|12896|12903|12898|12895.5|12890.5|58
1661820000000|2022-08-30 00:40:00|12900.5|12895.5|12906|12901|12909|12904|12900.5|12895.5|24
1661820300000|2022-08-30 00:45:00|12906.5|12901.5|12914.5|12909.5|12916|12911|12906|12901|18
1661820600000|2022-08-30 00:50:00|12915|12910|12924|12919|12924|12919|12914.5|12909.5|14
1661820900000|2022-08-30 00:55:00|12924.5|12919.5|12924|12919|12925|12920|12921|12916|12
1661821200000|2022-08-30 01:00:00|12923.5|12918.5|12924|12919|12925|12920|12922|12917|5
1661821500000|2022-08-30 01:05:00|12924.5|12919.5|12935.5|12930.5|12936|12931|12924.5|12919.5|19
1661821800000|2022-08-30 01:10:00|12935|12930|12937|12932|12938|12933|12933.5|12928.5|13
1661822100000|2022-08-30 01:15:00|12937.5|12932.5|12948.5|12943.5|12949|12944|12937|12932|38
1661822400000|2022-08-30 01:20:00|12949|12944|12952|12947|12955|12950|12947|12942|37
1661822700000|2022-08-30 01:25:00|12952.5|12947.5|12950|12945|12954.5|12949.5|12947|12942|17
1661823000000|2022-08-30 01:30:00|12949.5|12944.5|12945|12940|12951|12946|12939.5|12934.5|20
1661823300000|2022-08-30 01:35:00|12944.5|12939.5|12942.5|12937.5|12949|12944|12942.5|12937.5|28
1661823600000|2022-08-30 01:40:00|12943|12938|12938.5|12933.5|12944.5|12939.5|12935|12930|34
1661823900000|2022-08-30 01:45:00|12938|12933|12929|12924|12940|12935|12929|12924|19
1661824200000|2022-08-30 01:50:00|12928.5|12923.5|12928|12923|12929.5|12924.5|12922|12917|31
1661824500000|2022-08-30 01:55:00|12927.5|12922.5|12927|12922|12931|12926|12924.5|12919.5|15
1661824800000|2022-08-30 02:00:00|12926.5|12921.5|12917|12912|12928|12923|12915|12910|26
1661825100000|2022-08-30 02:05:00|12916.5|12911.5|12922.5|12917.5|12923|12918|12915.5|12910.5|31
1661825400000|2022-08-30 02:10:00|12922|12917|12925.5|12920.5|12928|12923|12921|12916|17
1661825700000|2022-08-30 02:15:00|12925|12920|12922|12917|12926.5|12921.5|12916.5|12911.5|20
1661826000000|2022-08-30 02:20:00|12922.5|12917.5|12929|12924|12929.5|12924.5|12921|12916|28
1661826300000|2022-08-30 02:25:00|12928.5|12923.5|12926|12921|12931|12926|12925|12920|8
1661826600000|2022-08-30 02:30:00|12926.5|12921.5|12929.5|12924.5|12930|12925|12925|12920|6
1661826900000|2022-08-30 02:35:00|12930|12925|12934.5|12929.5|12935.5|12930.5|12929|12924|10
1661827200000|2022-08-30 02:40:00|12935|12930|12931|12926|12938|12933|12929|12924|12
1661827500000|2022-08-30 02:45:00|12932|12927|12937|12932|12939|12934|12928|12923|22
1661827800000|2022-08-30 02:50:00|12938.5|12933.5|12937|12932|12939.5|12934.5|12934.5|12929.5|14
1661828100000|2022-08-30 02:55:00|12937.5|12932.5|12942|12937|12942|12937|12936|12931|15
1661828400000|2022-08-30 03:00:00|12941.5|12936.5|12937.5|12932.5|12941.5|12936.5|12933|12928|15
1661828700000|2022-08-30 03:05:00|12937|12932|12932.5|12927.5|12937|12932|12930.5|12925.5|4
1661829000000|2022-08-30 03:10:00|12932|12927|12930|12925|12934|12929|12929.5|12924.5|12
1661829300000|2022-08-30 03:15:00|12929.5|12924.5|12930|12925|12934|12929|12927.5|12922.5|9
1661829600000|2022-08-30 03:20:00|12930.5|12925.5|12939|12934|12939.5|12934.5|12930.5|12925.5|3
1661829900000|2022-08-30 03:25:00|12939.5|12934.5|12941.5|12936.5|12941.5|12936.5|12937.5|12932.5|3
1661830200000|2022-08-30 03:30:00|12941|12936|12942|12937|12942|12937|12939|12934|3
1661830500000|2022-08-30 03:35:00|12941|12936|12945.5|12940.5|12948.5|12943.5|12941|12936|12
1661830800000|2022-08-30 03:40:00|12946|12941|12958|12953|12963|12958|12946|12941|112
1661831100000|2022-08-30 03:45:00|12958.5|12953.5|12958|12953|12959|12954|12956|12951|13
1661831400000|2022-08-30 03:50:00|12958.5|12953.5|12957|12952|12960|12955|12954|12949|29
1661831700000|2022-08-30 03:55:00|12956.5|12951.5|12960.5|12955.5|12961|12956|12954.5|12949.5|9
1661832000000|2022-08-30 04:00:00|12961|12956|12960.5|12955.5|12963|12958|12960|12955|5
1661832300000|2022-08-30 04:05:00|12961|12956|12959|12954|12961|12956|12958.5|12953.5|1
1661832600000|2022-08-30 04:10:00|12959.5|12954.5|12961.5|12956.5|12963|12958|12959.5|12954.5|8
1661832900000|2022-08-30 04:15:00|12961|12956|12969|12964|12969|12964|12960|12955|12
1661833200000|2022-08-30 04:20:00|12969.5|12964.5|12973|12968|12978|12973|12969.5|12964.5|43
1661833500000|2022-08-30 04:25:00|12973.5|12968.5|12975|12970|12975|12970|12972|12967|8
1661833800000|2022-08-30 04:30:00|12974.5|12969.5|12979|12974|12980|12975|12974.5|12969.5|22
1661834100000|2022-08-30 04:35:00|12979.5|12974.5|12986|12981|12986|12981|12977.5|12972.5|41
1661834400000|2022-08-30 04:40:00|12985.5|12980.5|12980|12975|12986.5|12981.5|12979.5|12974.5|26
1661834700000|2022-08-30 04:45:00|12980.5|12975.5|12981|12976|12984|12979|12979|12974|26
1661835000000|2022-08-30 04:50:00|12980.5|12975.5|12972|12967|12981|12976|12971.5|12966.5|49
1661835300000|2022-08-30 04:55:00|12971.5|12966.5|12970|12965|12972|12967|12969|12964|24
1661835600000|2022-08-30 05:00:00|12970.5|12965.5|12963|12958|12972|12967|12962|12957|36
1661835900000|2022-08-30 05:05:00|12963.5|12958.5|12968|12963|12968|12963|12962|12957|13
1661836200000|2022-08-30 05:10:00|12968.5|12963.5|12969|12964|12969.5|12964.5|12964|12959|26
1661836500000|2022-08-30 05:15:00|12969.5|12964.5|12965|12960|12970|12965|12962|12957|15
1661836800000|2022-08-30 05:20:00|12965.5|12960.5|12962|12957|12966|12961|12958|12953|25
1661837100000|2022-08-30 05:25:00|12961|12956|12959|12954|12963.5|12958.5|12956.5|12951.5|30
1661837400000|2022-08-30 05:30:00|12959.5|12954.5|12959.5|12954.5|12961|12956|12957.5|12952.5|41
1661837700000|2022-08-30 05:35:00|12959|12954|12967|12962|12967|12962|12957|12952|25
1661838000000|2022-08-30 05:40:00|12966|12961|12961|12956|12968|12963|12958.5|12953.5|33
1661838300000|2022-08-30 05:45:00|12960.5|12955.5|12958|12953|12961|12956|12957.5|12952.5|12
1661838600000|2022-08-30 05:50:00|12957.5|12952.5|12963|12958|12964|12959|12955|12950|54
1661838900000|2022-08-30 05:55:00|12963.5|12958.5|12969|12964|12969.5|12964.5|12963.5|12958.5|40
1661839200000|2022-08-30 06:00:00|12967.9|12965.1|12951.9|12949.1|12969.4|12966.6|12946.9|12944.1|379
1661839500000|2022-08-30 06:05:00|12951.4|12948.6|12945.9|12943.1|12957.9|12955.1|12942.9|12940.1|246
1661839800000|2022-08-30 06:10:00|12946.4|12943.6|12933.9|12931.1|12946.9|12944.1|12932.9|12930.1|178
1661840100000|2022-08-30 06:15:00|12933.4|12930.6|12930.4|12927.6|12936.9|12934.1|12917.9|12915.1|207
1661840400000|2022-08-30 06:20:00|12929.9|12927.1|12936.9|12934.1|12937.4|12934.6|12921.9|12919.1|180
1661840700000|2022-08-30 06:25:00|12937.4|12934.6|12927.9|12925.1|12937.4|12934.6|12925.4|12922.6|114
1661841000000|2022-08-30 06:30:00|12927.4|12924.6|12924.9|12922.1|12934.9|12932.1|12924.9|12922.1|147
1661841300000|2022-08-30 06:35:00|12925.4|12922.6|12921.9|12919.1|12926.4|12923.6|12907.9|12905.1|254
1661841600000|2022-08-30 06:40:00|12922.4|12919.6|12936.9|12934.1|12938.9|12936.1|12920.9|12918.1|164
1661841900000|2022-08-30 06:45:00|12937.4|12934.6|12930.4|12927.6|12939.9|12937.1|12928.9|12926.1|82
1661842200000|2022-08-30 06:50:00|12930.9|12928.1|12922.4|12919.6|12930.9|12928.1|12920.4|12917.6|70
1661842500000|2022-08-30 06:55:00|12922.9|12920.1|12923.9|12921.1|12942.9|12940.1|12919.9|12917.1|538
1661842800000|2022-08-30 07:00:00|12923.2|12921.8|12939.2|12937.8|12948.7|12947.3|12909.2|12907.8|1452
1661843100000|2022-08-30 07:05:00|12941.2|12939.8|12946.2|12944.8|12953.7|12952.3|12921.2|12919.8|1007
1661843400000|2022-08-30 07:10:00|12947.7|12946.3|12963.2|12961.8|12965.2|12963.8|12946.7|12945.3|1158
1661843700000|2022-08-30 07:15:00|12963.7|12962.3|12986.7|12985.3|12996.7|12995.3|12955.7|12954.3|1412
1661844000000|2022-08-30 07:20:00|12988.2|12986.8|12975.2|12973.8|12991.2|12989.8|12962.7|12961.3|1097
1661844300000|2022-08-30 07:25:00|12974.7|12973.3|12970.7|12969.3|12986.2|12984.8|12960.2|12958.8|957
1661844600000|2022-08-30 07:30:00|12970.2|12968.8|12993.7|12992.3|12995.7|12994.3|12961.7|12960.3|682
1661844900000|2022-08-30 07:35:00|12993.2|12991.8|13002.2|13000.8|13010.7|13009.3|12988.2|12986.8|1258
1661845200000|2022-08-30 07:40:00|13002|13000.6|13020.5|13019.1|13020.5|13019.1|13000.5|12999.1|730
1661845500000|2022-08-30 07:45:00|13021|13019.6|13054.5|13053.1|13058.5|13057.1|13013.5|13012.1|1353
1661845800000|2022-08-30 07:50:00|13055|13053.6|13052|13050.6|13070|13068.6|13050|13048.6|1370
1661846100000|2022-08-30 07:55:00|13051.5|13050.1|13025|13023.6|13054.5|13053.1|13020.5|13019.1|1374
1661846400000|2022-08-30 08:00:00|13026|13024.6|13073|13071.6|13081|13079.6|13026|13024.6|1130
1661846700000|2022-08-30 08:05:00|13074|13072.6|13092|13090.6|13093.5|13092.1|13074|13072.6|1266
1661847000000|2022-08-30 08:10:00|13093.5|13092.1|13078.5|13077.1|13100|13098.6|13077.5|13076.1|906
1661847300000|2022-08-30 08:15:00|13078|13076.6|13107|13105.6|13108.5|13107.1|13078|13076.6|1026
1661847600000|2022-08-30 08:20:00|13107.5|13106.1|13081|13079.6|13108|13106.6|13079.5|13078.1|838
1661847900000|2022-08-30 08:25:00|13080.5|13079.1|13091|13089.6|13093.5|13092.1|13077.5|13076.1|603
1661848200000|2022-08-30 08:30:00|13091.5|13090.1|13069|13067.6|13093|13091.6|13065.5|13064.1|480
1661848500000|2022-08-30 08:35:00|13069.5|13068.1|13060.5|13059.1|13070|13068.6|13059.5|13058.1|314
1661848800000|2022-08-30 08:40:00|13061|13059.6|13059.5|13058.1|13063|13061.6|13053.5|13052.1|434
1661849100000|2022-08-30 08:45:00|13059|13057.6|13063|13061.6|13067|13065.6|13055|13053.6|383
1661849400000|2022-08-30 08:50:00|13062.5|13061.1|13074|13072.6|13086|13084.6|13061.5|13060.1|408
1661849700000|2022-08-30 08:55:00|13073.5|13072.1|13086|13084.6|13086.5|13085.1|13071|13069.6|375
1661850000000|2022-08-30 09:00:00|13086.5|13085.1|13073|13071.6|13095|13093.6|13071.5|13070.1|375
1661850300000|2022-08-30 09:05:00|13073.5|13072.1|13074|13072.6|13080|13078.6|13070.5|13069.1|260
1661850600000|2022-08-30 09:10:00|13073.5|13072.1|13079|13077.6|13083|13081.6|13070|13068.6|325
1661850900000|2022-08-30 09:15:00|13078|13076.6|13066|13064.6|13081.5|13080.1|13059.5|13058.1|399
1661851200000|2022-08-30 09:20:00|13065.5|13064.1|13082|13080.6|13086|13084.6|13061.5|13060.1|262
1661851500000|2022-08-30 09:25:00|13081.5|13080.1|13084|13082.6|13085.5|13084.1|13076|13074.6|351
1661851800000|2022-08-30 09:30:00|13084.5|13083.1|13107|13105.6|13110.5|13109.1|13082.5|13081.1|543
1661852100000|2022-08-30 09:35:00|13106.5|13105.1|13112.5|13111.1|13116|13114.6|13102.5|13101.1|474
1661852400000|2022-08-30 09:40:00|13112|13110.6|13118|13116.6|13119|13117.6|13106|13104.6|444
1661852700000|2022-08-30 09:45:00|13118.5|13117.1|13119|13117.6|13122.5|13121.1|13108.5|13107.1|649
1661853000000|2022-08-30 09:50:00|13119.5|13118.1|13139.5|13138.1|13140|13138.6|13118|13116.6|655
1661853300000|2022-08-30 09:55:00|13140|13138.6|13145.5|13144.1|13148.5|13147.1|13134.5|13133.1|631
1661853600000|2022-08-30 10:00:00|13146|13144.6|13134.5|13133.1|13150.5|13149.1|13132.5|13131.1|443
1661853900000|2022-08-30 10:05:00|13134|13132.6|13148.5|13147.1|13152|13150.6|13130.5|13129.1|319
1661854200000|2022-08-30 10:10:00|13149|13147.6|13140|13138.6|13151.5|13150.1|13136.5|13135.1|408
1661854500000|2022-08-30 10:15:00|13140.5|13139.1|13127|13125.6|13140.5|13139.1|13124.5|13123.1|286
1661854800000|2022-08-30 10:20:00|13127.5|13126.1|13127.5|13126.1|13137.5|13136.1|13125|13123.6|497
1661855100000|2022-08-30 10:25:00|13128|13126.6|13142.5|13141.1|13142.5|13141.1|13124|13122.6|439
1661855400000|2022-08-30 10:30:00|13142|13140.6|13139.5|13138.1|13148.5|13147.1|13137|13135.6|261
1661855700000|2022-08-30 10:35:00|13139|13137.6|13123.5|13122.1|13140|13138.6|13123|13121.6|230
1661856000000|2022-08-30 10:40:00|13124|13122.6|13123|13121.6|13127.5|13126.1|13119.5|13118.1|214
1661856300000|2022-08-30 10:45:00|13122.5|13121.1|13126|13124.6|13127.5|13126.1|13121.5|13120.1|174
1661856600000|2022-08-30 10:50:00|13125.5|13124.1|13132|13130.6|13134.5|13133.1|13124.5|13123.1|205
1661856900000|2022-08-30 10:55:00|13131.5|13130.1|13129|13127.6|13139.5|13138.1|13128.5|13127.1|197
1661857200000|2022-08-30 11:00:00|13129.5|13128.1|13139.5|13138.1|13140.5|13139.1|13125.5|13124.1|197
1661857500000|2022-08-30 11:05:00|13139|13137.6|13132|13130.6|13143|13141.6|13130.5|13129.1|224
1661857800000|2022-08-30 11:10:00|13132.5|13131.1|13135|13133.6|13137.5|13136.1|13128.5|13127.1|190
1661858100000|2022-08-30 11:15:00|13136|13134.6|13137.5|13136.1|13141.5|13140.1|13131.5|13130.1|195
1661858400000|2022-08-30 11:20:00|13138|13136.6|13117|13115.6|13139.5|13138.1|13114|13112.6|328
1661858700000|2022-08-30 11:25:00|13117.5|13116.1|13120.5|13119.1|13122.5|13121.1|13107.5|13106.1|357
1661859000000|2022-08-30 11:30:00|13120|13118.6|13128.5|13127.1|13133|13131.6|13118|13116.6|133
1661859300000|2022-08-30 11:35:00|13129|13127.6|13137|13135.6|13141|13139.6|13127|13125.6|196
1661859600000|2022-08-30 11:40:00|13136.5|13135.1|13144|13142.6|13144|13142.6|13134.5|13133.1|245
1661859900000|2022-08-30 11:45:00|13144.5|13143.1|13138.5|13137.1|13145.5|13144.1|13138|13136.6|127
1661860200000|2022-08-30 11:50:00|13139|13137.6|13122|13120.6|13139.5|13138.1|13118|13116.6|445
1661860500000|2022-08-30 11:55:00|13121.5|13120.1|13129|13127.6|13130|13128.6|13118|13116.6|225
1661860800000|2022-08-30 12:00:00|13130|13128.6|13144.5|13143.1|13146|13144.6|13124|13122.6|377
1661861100000|2022-08-30 12:05:00|13145|13143.6|13137|13135.6|13149.5|13148.1|13136|13134.6|291
1661861400000|2022-08-30 12:10:00|13137.5|13136.1|13151.7|13150.3|13158.5|13157.1|13133|13131.6|309
1661861700000|2022-08-30 12:15:00|13151.2|13149.8|13137.2|13135.8|13153.7|13152.3|13135.2|13133.8|339
1661862000000|2022-08-30 12:20:00|13136.7|13135.3|13121.2|13119.8|13138.2|13136.8|13117.7|13116.3|381
1661862300000|2022-08-30 12:25:00|13120.7|13119.3|13108.7|13107.3|13125.2|13123.8|13102.2|13100.8|466
1661862600000|2022-08-30 12:30:00|13108.2|13106.8|13076.2|13074.8|13110.7|13109.3|13074.7|13073.3|665
1661862900000|2022-08-30 12:35:00|13075.7|13074.3|13084.7|13083.3|13094.2|13092.8|13071.7|13070.3|537
1661863200000|2022-08-30 12:40:00|13085.2|13083.8|13084.7|13083.3|13094.7|13093.3|13076.2|13074.8|330
1661863500000|2022-08-30 12:45:00|13085.2|13083.8|13075.2|13073.8|13093.7|13092.3|13070.2|13068.8|509
1661863800000|2022-08-30 12:50:00|13074.7|13073.3|13075.7|13074.3|13086.7|13085.3|13065.7|13064.3|378
1661864100000|2022-08-30 12:55:00|13075.2|13073.8|13067.2|13065.8|13083.2|13081.8|13065.7|13064.3|322
1661864400000|2022-08-30 13:00:00|13067.7|13066.3|13069.7|13068.3|13077.7|13076.3|13061.7|13060.3|259
1661864700000|2022-08-30 13:05:00|13069.2|13067.8|13066.7|13065.3|13074.7|13073.3|13063.2|13061.8|237
1661865000000|2022-08-30 13:10:00|13067.2|13065.8|13073.7|13072.3|13077.7|13076.3|13053.2|13051.8|756
1661865300000|2022-08-30 13:15:00|13074.2|13072.8|13060.7|13059.3|13077.7|13076.3|13058.7|13057.3|428
1661865600000|2022-08-30 13:20:00|13059.7|13058.3|13070.7|13069.3|13071.2|13069.8|13049.2|13047.8|778
1661865900000|2022-08-30 13:25:00|13071.2|13069.8|13065.7|13064.3|13071.7|13070.3|13059.2|13057.8|414
1661866200000|2022-08-30 13:30:00|13066.2|13064.8|13067.7|13066.3|13078.2|13076.8|13045.7|13044.3|893
1661866500000|2022-08-30 13:35:00|13068.2|13066.8|13062.7|13061.3|13077.2|13075.8|13047.7|13046.3|451
1661866800000|2022-08-30 13:40:00|13063.2|13061.8|13033.7|13032.3|13065.7|13064.3|13031.7|13030.3|606
1661867100000|2022-08-30 13:45:00|13034.2|13032.8|13036.7|13035.3|13041.7|13040.3|13020.7|13019.3|781
1661867400000|2022-08-30 13:50:00|13037.2|13035.8|13021.7|13020.3|13038.2|13036.8|13018.7|13017.3|635
1661867700000|2022-08-30 13:55:00|13021.2|13019.8|13016.2|13014.8|13028.2|13026.8|13009.7|13008.3|588
1661868000000|2022-08-30 14:00:00|13015.7|13014.3|12989.2|12987.8|13020.2|13018.8|12988.2|12986.8|1173
1661868300000|2022-08-30 14:05:00|12988.2|12986.8|12965.2|12963.8|12991.2|12989.8|12948.7|12947.3|1760
1661868600000|2022-08-30 14:10:00|12964.7|12963.3|12971.7|12970.3|12974.2|12972.8|12949.7|12948.3|781
1661868900000|2022-08-30 14:15:00|12972.2|12970.8|12971.7|12970.3|12975.2|12973.8|12951.2|12949.8|824
1661869200000|2022-08-30 14:20:00|12972.7|12971.3|12959.7|12958.3|12981.7|12980.3|12958.2|12956.8|713
1661869500000|2022-08-30 14:25:00|12959.2|12957.8|12967.7|12966.3|12981.2|12979.8|12956.2|12954.8|630
1661869800000|2022-08-30 14:30:00|12966.7|12965.3|12932.2|12930.8|12985.2|12983.8|12930.2|12928.8|1099
1661870100000|2022-08-30 14:35:00|12932.7|12931.3|12925.7|12924.3|12936.2|12934.8|12914.2|12912.8|1121
1661870400000|2022-08-30 14:40:00|12926.2|12924.8|12897.7|12896.3|12930.7|12929.3|12895.2|12893.8|1358
1661870700000|2022-08-30 14:45:00|12897.2|12895.8|12894.7|12893.3|12900.7|12899.3|12880.2|12878.8|1239
1661871000000|2022-08-30 14:50:00|12895.2|12893.8|12931.7|12930.3|12932.7|12931.3|12889.2|12887.8|1425
1661871300000|2022-08-30 14:55:00|12931.2|12929.8|12966.2|12964.8|12967.2|12965.8|12925.7|12924.3|1119
1661871600000|2022-08-30 15:00:00|12965.7|12964.3|12956.2|12954.8|12981.7|12980.3|12946.2|12944.8|1128
1661871900000|2022-08-30 15:05:00|12956.7|12955.3|12954.2|12952.8|12972.7|12971.3|12951.2|12949.8|905
1661872200000|2022-08-30 15:10:00|12953.7|12952.3|12936.7|12935.3|12955.2|12953.8|12922.2|12920.8|705
1661872500000|2022-08-30 15:15:00|12936.2|12934.8|12964.2|12962.8|12964.7|12963.3|12925.7|12924.3|633
1661872800000|2022-08-30 15:20:00|12962.7|12961.3|12953.2|12951.8|12966.7|12965.3|12946.7|12945.3|637
1661873100000|2022-08-30 15:25:00|12952.2|12950.8|12938.2|12936.8|12971.7|12970.3|12934.2|12932.8|1323
1661873400000|2022-08-30 15:30:00|12938.9|12936.1|12960.9|12958.1|12963.4|12960.6|12928.9|12926.1|1228
1661873700000|2022-08-30 15:35:00|12960.4|12957.6|12934.9|12932.1|12963.9|12961.1|12927.9|12925.1|960
1661874000000|2022-08-30 15:40:00|12934.4|12931.6|12936.9|12934.1|12945.4|12942.6|12923.9|12921.1|330
1661874300000|2022-08-30 15:45:00|12936.4|12933.6|12913.4|12910.6|12936.9|12934.1|12910.4|12907.6|434
1661874600000|2022-08-30 15:50:00|12913.9|12911.1|12927.4|12924.6|12929.9|12927.1|12909.9|12907.1|169
1661874900000|2022-08-30 15:55:00|12926.9|12924.1|12930.4|12927.6|12941.4|12938.6|12924.4|12921.6|323
1661875200000|2022-08-30 16:00:00|12930.9|12928.1|12931.9|12929.1|12941.4|12938.6|12926.4|12923.6|219
1661875500000|2022-08-30 16:05:00|12932.4|12929.6|12934.4|12931.6|12946.4|12943.6|12929.4|12926.6|147
1661875800000|2022-08-30 16:10:00|12933.9|12931.1|12938.9|12936.1|12939.9|12937.1|12925.4|12922.6|126
1661876100000|2022-08-30 16:15:00|12939.4|12936.6|12937.9|12935.1|12952.4|12949.6|12932.4|12929.6|181
1661876400000|2022-08-30 16:20:00|12937.4|12934.6|12932.9|12930.1|12938.9|12936.1|12930.9|12928.1|72
1661876700000|2022-08-30 16:25:00|12932.4|12929.6|12931.4|12928.6|12932.9|12930.1|12922.9|12920.1|109
1661877000000|2022-08-30 16:30:00|12930.9|12928.1|12908.9|12906.1|12931.9|12929.1|12908.9|12906.1|169
1661877300000|2022-08-30 16:35:00|12907.9|12905.1|12918.4|12915.6|12919.4|12916.6|12906.9|12904.1|148
1661877600000|2022-08-30 16:40:00|12918.9|12916.1|12903.4|12900.6|12918.9|12916.1|12902.4|12899.6|112
1661877900000|2022-08-30 16:45:00|12902.9|12900.1|12909.9|12907.1|12911.9|12909.1|12894.9|12892.1|214
1661878200000|2022-08-30 16:50:00|12910.4|12907.6|12926.9|12924.1|12927.9|12925.1|12909.9|12907.1|313
1661878500000|2022-08-30 16:55:00|12926.4|12923.6|12924.4|12921.6|12938.9|12936.1|12923.9|12921.1|311
1661878800000|2022-08-30 17:00:00|12923.9|12921.1|12924.4|12921.6|12929.4|12926.6|12919.9|12917.1|88
1661879100000|2022-08-30 17:05:00|12923.9|12921.1|12913.4|12910.6|12932.4|12929.6|12910.9|12908.1|191
1661879400000|2022-08-30 17:10:00|12912.9|12910.1|12898.4|12895.6|12915.9|12913.1|12897.4|12894.6|236
1661879700000|2022-08-30 17:15:00|12897.9|12895.1|12896.4|12893.6|12905.9|12903.1|12894.4|12891.6|92
1661880000000|2022-08-30 17:20:00|12895.9|12893.1|12894.4|12891.6|12899.9|12897.1|12891.4|12888.6|175
1661880300000|2022-08-30 17:25:00|12894.9|12892.1|12907.9|12905.1|12907.9|12905.1|12891.9|12889.1|205
1661880600000|2022-08-30 17:30:00|12907.4|12904.6|12903.9|12901.1|12912.9|12910.1|12901.9|12899.1|114
1661880900000|2022-08-30 17:35:00|12904.4|12901.6|12902.4|12899.6|12908.4|12905.6|12896.9|12894.1|51
1661881200000|2022-08-30 17:40:00|12902.9|12900.1|12890.4|12887.6|12905.9|12903.1|12890.4|12887.6|104
1661881500000|2022-08-30 17:45:00|12889.9|12887.1|12914.4|12911.6|12915.4|12912.6|12887.9|12885.1|101
1661881800000|2022-08-30 17:50:00|12914.9|12912.1|12920.9|12918.1|12924.9|12922.1|12910.9|12908.1|85
1661882100000|2022-08-30 17:55:00|12921.4|12918.6|12917.9|12915.1|12925.9|12923.1|12914.4|12911.6|106
1661882400000|2022-08-30 18:00:00|12918.4|12915.6|12924.4|12921.6|12927.4|12924.6|12911.9|12909.1|107
1661882700000|2022-08-30 18:05:00|12923.9|12921.1|12923.4|12920.6|12930.9|12928.1|12920.9|12918.1|135
1661883000000|2022-08-30 18:10:00|12923.9|12921.1|12931.9|12929.1|12935.4|12932.6|12921.4|12918.6|163
1661883300000|2022-08-30 18:15:00|12932.4|12929.6|12929.4|12926.6|12936.9|12934.1|12927.4|12924.6|101
1661883600000|2022-08-30 18:20:00|12929.9|12927.1|12925.9|12923.1|12933.9|12931.1|12921.4|12918.6|141
1661883900000|2022-08-30 18:25:00|12926.9|12924.1|12886.4|12883.6|12929.9|12927.1|12884.9|12882.1|503
1661884200000|2022-08-30 18:30:00|12886.9|12884.1|12910.9|12908.1|12912.9|12910.1|12885.9|12883.1|174
1661884500000|2022-08-30 18:35:00|12910.4|12907.6|12911.9|12909.1|12912.9|12910.1|12901.9|12899.1|227
1661884800000|2022-08-30 18:40:00|12912.4|12909.6|12901.4|12898.6|12915.9|12913.1|12898.9|12896.1|122
1661885100000|2022-08-30 18:45:00|12900.9|12898.1|12908.9|12906.1|12910.4|12907.6|12900.4|12897.6|138
1661885400000|2022-08-30 18:50:00|12909.4|12906.6|12907.9|12905.1|12910.9|12908.1|12902.9|12900.1|23
1661885700000|2022-08-30 18:55:00|12907.4|12904.6|12916.9|12914.1|12921.9|12919.1|12900.4|12897.6|127
1661886000000|2022-08-30 19:00:00|12916.4|12913.6|12927.4|12924.6|12936.9|12934.1|12907.9|12905.1|164
1661886300000|2022-08-30 19:05:00|12926.9|12924.1|12943.4|12940.6|12944.4|12941.6|12922.9|12920.1|224
1661886600000|2022-08-30 19:10:00|12942.9|12940.1|12950.4|12947.6|12958.9|12956.1|12941.4|12938.6|198
1661886900000|2022-08-30 19:15:00|12950.9|12948.1|12945.4|12942.6|12955.4|12952.6|12939.9|12937.1|186
1661887200000|2022-08-30 19:20:00|12944.9|12942.1|12944.9|12942.1|12947.4|12944.6|12936.9|12934.1|65
1661887500000|2022-08-30 19:25:00|12944.4|12941.6|12936.4|12933.6|12949.9|12947.1|12935.9|12933.1|216
1661887800000|2022-08-30 19:30:00|12936.9|12934.1|12924.9|12922.1|12938.4|12935.6|12916.4|12913.6|163
1661888100000|2022-08-30 19:35:00|12925.4|12922.6|12930.4|12927.6|12931.4|12928.6|12919.9|12917.1|98
1661888400000|2022-08-30 19:40:00|12929.9|12927.1|12934.9|12932.1|12945.4|12942.6|12928.4|12925.6|141
1661888700000|2022-08-30 19:45:00|12935.9|12933.1|12918.9|12916.1|12938.9|12936.1|12913.4|12910.6|193
1661889000000|2022-08-30 19:50:00|12919.4|12916.6|12917.4|12914.6|12935.4|12932.6|12910.9|12908.1|344
1661889300000|2022-08-30 19:55:00|12917.9|12915.1|12929.4|12926.6|12934.4|12931.6|12916.9|12914.1|309
1661889600000|2022-08-30 20:00:00|12932.5|12925.5|12930.8|12923.8|12944.9|12937.9|12928.4|12921.4|607
1661889900000|2022-08-30 20:05:00|12930.1|12923.1|12929.5|12922.5|12933.1|12926.1|12927.8|12920.8|0
1661890200000|2022-08-30 20:10:00|12930.2|12923.2|12941.1|12934.1|12947.4|12940.4|12928.8|12921.8|0
1661890500000|2022-08-30 20:15:00|12940.4|12933.4|12935.1|12928.1|12940.4|12933.4|12933.8|12926.8|0
1661890800000|2022-08-30 20:20:00|12935.9|12928.9|12932.9|12925.9|12935.9|12928.9|12931.4|12924.4|0
1661891100000|2022-08-30 20:25:00|12932.1|12925.1|12938|12931|12938|12931|12932.1|12925.1|0
1661891400000|2022-08-30 20:30:00|12937.3|12930.3|12941.3|12934.3|12941.3|12934.3|12937.3|12930.3|0
1661891700000|2022-08-30 20:35:00|12940.5|12933.5|12936.2|12929.2|12941.3|12934.3|12936.2|12929.2|0
1661892000000|2022-08-30 20:40:00|12937|12930|12932.7|12925.7|12940.3|12933.3|12932.7|12925.7|0
1661892300000|2022-08-30 20:45:00|12933.4|12926.4|12931.1|12924.1|12937|12930|12929|12922|0
1661892600000|2022-08-30 20:50:00|12930.4|12923.4|12931.2|12924.2|12931.2|12924.2|12923.7|12916.7|0
1661892900000|2022-08-30 20:55:00|12931.9|12924.9|12931.2|12924.2|12934|12927|12930.4|12923.4|0
1661893200000|2022-08-30 21:00:00|12931.7|12924.7|12930.3|12923.3|12931.8|12924.8|12930.3|12923.3|0
1661893500000|2022-08-30 21:05:00|12930.4|12923.4|12928.3|12921.3|12931.4|12924.4|12928.3|12921.3|0
1661893800000|2022-08-30 21:10:00|12928.4|12921.4|12927.5|12920.5|12928.4|12921.4|12927.5|12920.5|0
1661894100000|2022-08-30 21:15:00|12928.7|12921.7|12929|12922|12929.7|12922.7|12928.7|12921.7|0
1661894400000|2022-08-30 21:20:00|12928.6|12921.6|12928.8|12921.8|12929.1|12922.1|12927.7|12920.7|0
1661894700000|2022-08-30 21:25:00|12928.7|12921.7|12929.7|12922.7|12929.9|12922.9|12928.7|12921.7|0
1661895000000|2022-08-30 21:30:00|12929.6|12922.6|12928|12921|12929.6|12922.6|12927.9|12920.9|0
1661895300000|2022-08-30 21:35:00|12927.8|12920.8|12927.6|12920.6|12928.2|12921.2|12927.6|12920.6|0
1661895600000|2022-08-30 21:40:00|12927.8|12920.8|12929|12922|12929|12922|12927.8|12920.8|0
1661895900000|2022-08-30 21:45:00|12929.1|12922.1|12928.3|12921.3|12929.4|12922.4|12928.2|12921.2|0
1661896200000|2022-08-30 21:50:00|12928.5|12921.5|12928.4|12921.4|12928.6|12921.6|12927.8|12920.8|0
1661896500000|2022-08-30 21:55:00|12929.3|12922.3|12929.7|12922.7|12929.8|12922.8|12928.4|12921.4|0
1661896800000|2022-08-30 22:00:00|12935.2|12928.2|12928.2|12921.2|12936.6|12929.6|12926.7|12919.7|0
1661897100000|2022-08-30 22:05:00|12928.5|12921.5|12927.3|12920.3|12930|12923|12924.1|12917.1|0
1661897400000|2022-08-30 22:10:00|12928.1|12921.1|12928.1|12921.1|12932.4|12925.4|12927.3|12920.3|0
1661897700000|2022-08-30 22:15:00|12928.8|12921.8|12927.6|12920.6|12928.8|12921.8|12922.9|12915.9|0
1661898000000|2022-08-30 22:20:00|12928|12921|12926|12919|12928.1|12921.1|12923.8|12916.8|0
1661898300000|2022-08-30 22:25:00|12925.3|12918.3|12924.5|12917.5|12927.5|12920.5|12923.8|12916.8|0
1661898600000|2022-08-30 22:30:00|12924.9|12917.9|12930.5|12923.5|12932.5|12925.5|12924.5|12917.5|0
1661898900000|2022-08-30 22:35:00|12930.8|12923.8|12934.2|12927.2|12934.8|12927.8|12927.2|12920.2|0
1661899200000|2022-08-30 22:40:00|12934.9|12927.9|12936.8|12929.8|12936.8|12929.8|12933.4|12926.4|0
1661899500000|2022-08-30 22:45:00|12936.6|12929.6|12936.6|12929.6|12938.1|12931.1|12933.7|12926.7|0
1661899800000|2022-08-30 22:50:00|12937.4|12930.4|12936.7|12929.7|12941.1|12934.1|12936.6|12929.6|0
1661900100000|2022-08-30 22:55:00|12936.3|12929.3|12938.2|12931.2|12939.6|12932.6|12934.5|12927.5|0
1661900400000|2022-08-30 23:00:00|12937.4|12930.4|12936.8|12929.8|12940.4|12933.4|12936.8|12929.8|0
1661900700000|2022-08-30 23:05:00|12937.6|12930.6|12935.4|12928.4|12937.6|12930.6|12934.6|12927.6|0
1661901000000|2022-08-30 23:10:00|12935.7|12928.7|12929.4|12922.4|12937.6|12930.6|12927.3|12920.3|0
1661901300000|2022-08-30 23:15:00|12929.8|12922.8|12928.6|12921.6|12932.3|12925.3|12928.6|12921.6|0
1661901600000|2022-08-30 23:20:00|12929|12922|12929.3|12922.3|12930.1|12923.1|12927.9|12920.9|0
1661901900000|2022-08-30 23:25:00|12930|12923|12930|12923|12930.7|12923.7|12926.4|12919.4|0
1661902200000|2022-08-30 23:30:00|12929.3|12922.3|12921.9|12914.9|12929.3|12922.3|12918.2|12911.2|0
1661902500000|2022-08-30 23:35:00|12920.4|12913.4|12923|12916|12925.6|12918.6|12919.7|12912.7|0
1661902800000|2022-08-30 23:40:00|12923.4|12916.4|12925.5|12918.5|12927|12920|12922.6|12915.6|0
1661903100000|2022-08-30 23:45:00|12925.6|12918.6|12925.7|12918.7|12927.1|12920.1|12924.2|12917.2|0
1661903400000|2022-08-30 23:50:00|12926.4|12919.4|12925|12918|12927.9|12920.9|12922.8|12915.8|0
1661903700000|2022-08-30 23:55:00|12925.7|12918.7|12933|12926|12934.4|12927.4|12924.2|12917.2|0
1661904000000|2022-08-31 00:00:00|12932.2|12925.2|12935.2|12928.2|12936.6|12929.6|12927.9|12920.9|0
1661904300000|2022-08-31 00:05:00|12934.5|12927.5|12949.3|12942.3|12950.4|12943.4|12931.6|12924.6|0
1661904600000|2022-08-31 00:10:00|12949|12942|12942.6|12935.6|12950.4|12943.4|12940.7|12933.7|0
1661904900000|2022-08-31 00:15:00|12943.3|12936.3|12940.5|12935.5|12943.3|12936.3|12930.5|12925.5|49
1661905200000|2022-08-31 00:20:00|12941|12936|12952|12947|12953|12948|12940.5|12935.5|22
1661905500000|2022-08-31 00:25:00|12952.5|12947.5|12955|12950|12960.5|12955.5|12949|12944|42
1661905800000|2022-08-31 00:30:00|12954|12949|12952|12947|12962.5|12957.5|12951.5|12946.5|16
1661906100000|2022-08-31 00:35:00|12951.5|12946.5|12954.5|12949.5|12954.5|12949.5|12943.5|12938.5|7
1661906400000|2022-08-31 00:40:00|12954|12949|12974.5|12969.5|12975|12970|12953.5|12948.5|25
1661906700000|2022-08-31 00:45:00|12974|12969|12974.5|12969.5|12978|12973|12972|12967|9
1661907000000|2022-08-31 00:50:00|12974|12969|12971.5|12966.5|12974|12969|12969|12964|6
1661907300000|2022-08-31 00:55:00|12971|12966|12970.5|12965.5|12971.5|12966.5|12968.5|12963.5|2
1661907600000|2022-08-31 01:00:00|12970|12965|12968.5|12963.5|12977.5|12972.5|12968|12963|27
1661907900000|2022-08-31 01:05:00|12967.5|12962.5|12974.5|12969.5|12975|12970|12967.5|12962.5|5
1661908200000|2022-08-31 01:10:00|12975|12970|12974.5|12969.5|12975.5|12970.5|12965.5|12960.5|50
1661908500000|2022-08-31 01:15:00|12974|12969|12968|12963|12974|12969|12963.5|12958.5|19
1661908800000|2022-08-31 01:20:00|12967.5|12962.5|12968.5|12963.5|12971.5|12966.5|12963.5|12958.5|12
1661909100000|2022-08-31 01:25:00|12969|12964|12971|12966|12975|12970|12968.5|12963.5|11
1661909400000|2022-08-31 01:30:00|12972|12967|12983|12978|12983.5|12978.5|12971.5|12966.5|11
1661909700000|2022-08-31 01:35:00|12983.5|12978.5|12996.5|12991.5|12999|12994|12983|12978|151
1661910000000|2022-08-31 01:40:00|12997.5|12992.5|12995.5|12990.5|13002.5|12997.5|12995.5|12990.5|47
1661910300000|2022-08-31 01:45:00|12996|12991|12993.5|12988.5|12997.5|12992.5|12992|12987|15
1661910600000|2022-08-31 01:50:00|12992|12987|12983.5|12978.5|12994|12989|12983|12978|19
1661910900000|2022-08-31 01:55:00|12984|12979|12985.5|12980.5|12990.5|12985.5|12983.5|12978.5|21
1661911200000|2022-08-31 02:00:00|12986|12981|12994|12989|12994|12989|12986|12981|3
1661911500000|2022-08-31 02:05:00|12994.5|12989.5|12996|12991|12996.5|12991.5|12993.5|12988.5|7
1661911800000|2022-08-31 02:10:00|12995.5|12990.5|12996|12991|12997|12992|12991|12986|11
1661912100000|2022-08-31 02:15:00|12996.5|12991.5|13001|12996|13001|12996|12992.5|12987.5|15
1661912400000|2022-08-31 02:20:00|13000.5|12995.5|12998|12993|13001.5|12996.5|12998|12993|9
1661912700000|2022-08-31 02:25:00|12997.5|12992.5|13001.5|12996.5|13003.5|12998.5|12997|12992|19
1661913000000|2022-08-31 02:30:00|13001|12996|13003.5|12998.5|13009.5|13004.5|12999|12994|46
1661913300000|2022-08-31 02:35:00|13003|12998|13012.5|13007.5|13013.5|13008.5|13001|12996|13
1661913600000|2022-08-31 02:40:00|13012|13007|13006|13001|13013|13008|13003.5|12998.5|10
1661913900000|2022-08-31 02:45:00|13005.5|13000.5|13007.5|13002.5|13009.5|13004.5|13004|12999|15
1661914200000|2022-08-31 02:50:00|13008|13003|13005.5|13000.5|13009.5|13004.5|13004|12999|11
1661914500000|2022-08-31 02:55:00|13005|13000|13008.5|13003.5|13008.5|13003.5|13003.5|12998.5|9
1661914800000|2022-08-31 03:00:00|13008|13003|13008|13003|13008.5|13003.5|13004|12999|17
1661915100000|2022-08-31 03:05:00|13008.5|13003.5|13008.5|13003.5|13009.5|13004.5|13005|13000|11
1661915400000|2022-08-31 03:10:00|13009|13004|13015.5|13010.5|13018|13013|13006.5|13001.5|18
1661915700000|2022-08-31 03:15:00|13015|13010|13012.5|13007.5|13017|13012|13010|13005|21
1661916000000|2022-08-31 03:20:00|13013|13008|13029.5|13024.5|13034|13029|13011.5|13006.5|66
1661916300000|2022-08-31 03:25:00|13029|13024|13034.5|13029.5|13035|13030|13025|13020|55
1661916600000|2022-08-31 03:30:00|13034|13029|13032.5|13027.5|13034|13029|13027.5|13022.5|19
1661916900000|2022-08-31 03:35:00|13033|13028|13038|13033|13038|13033|13033|13028|15
1661917200000|2022-08-31 03:40:00|13034.5|13029.5|13030.5|13025.5|13035|13030|13029|13024|14
1661917500000|2022-08-31 03:45:00|13029|13024|13028.5|13023.5|13032.5|13027.5|13027|13022|20
1661917800000|2022-08-31 03:50:00|13029|13024|13027.5|13022.5|13031.5|13026.5|13026.5|13021.5|24
1661918100000|2022-08-31 03:55:00|13026.5|13021.5|13029.5|13024.5|13029.5|13024.5|13026.5|13021.5|26
1661918400000|2022-08-31 04:00:00|13029|13024|13031|13026|13033|13028|13029|13024|11
1661918700000|2022-08-31 04:05:00|13031.5|13026.5|13023|13018|13031.5|13026.5|13021.5|13016.5|38
1661919000000|2022-08-31 04:10:00|13023.5|13018.5|13024|13019|13026.5|13021.5|13022.5|13017.5|10
1661919300000|2022-08-31 04:15:00|13024.5|13019.5|13024.5|13019.5|13026.5|13021.5|13024.5|13019.5|7
1661919600000|2022-08-31 04:20:00|13025.5|13020.5|13023|13018|13025.5|13020.5|13020|13015|45
1661919900000|2022-08-31 04:25:00|13023.5|13018.5|13017.5|13012.5|13024|13019|13016.5|13011.5|11
1661920200000|2022-08-31 04:30:00|13017|13012|13026.5|13021.5|13026.5|13021.5|13015|13010|29
1661920500000|2022-08-31 04:35:00|13027|13022|13037.5|13032.5|13044.5|13039.5|13026|13021|71
1661920800000|2022-08-31 04:40:00|13038|13033|13035.5|13030.5|13039.5|13034.5|13034.5|13029.5|20
1661921100000|2022-08-31 04:45:00|13032.5|13027.5|13028|13023|13032.5|13027.5|13027.5|13022.5|13
1661921400000|2022-08-31 04:50:00|13026.5|13021.5|13024.5|13019.5|13028.5|13023.5|13021.5|13016.5|20
1661921700000|2022-08-31 04:55:00|13024|13019|13028.5|13023.5|13030.5|13025.5|13020.5|13015.5|23
1661922000000|2022-08-31 05:00:00|13029|13024|13020.5|13015.5|13030.5|13025.5|13020.5|13015.5|51
1661922300000|2022-08-31 05:05:00|13021|13016|13017.5|13012.5|13025.5|13020.5|13014.5|13009.5|57
1661922600000|2022-08-31 05:10:00|13017|13012|13023|13018|13027|13022|13017|13012|42
1661922900000|2022-08-31 05:15:00|13024|13019|13023.5|13018.5|13027.5|13022.5|13022|13017|34
1661923200000|2022-08-31 05:20:00|13023|13018|13032|13027|13032.5|13027.5|13019.5|13014.5|56
1661923500000|2022-08-31 05:25:00|13032.5|13027.5|13028.5|13023.5|13042.5|13037.5|13028|13023|54
1661923800000|2022-08-31 05:30:00|13028|13023|13022.5|13017.5|13029|13024|13021|13016|69
1661924100000|2022-08-31 05:35:00|13022|13017|13019.5|13014.5|13022.5|13017.5|13017.5|13012.5|37
1661924400000|2022-08-31 05:40:00|13019|13014|13010|13005|13020.5|13015.5|13009.5|13004.5|35
1661924700000|2022-08-31 05:45:00|13010.5|13005.5|13009|13004|13011.5|13006.5|13005.5|13000.5|28
1661925000000|2022-08-31 05:50:00|13009.5|13004.5|13013.5|13008.5|13016.5|13011.5|13009|13004|43
1661925300000|2022-08-31 05:55:00|13014|13009|13029|13024|13030.5|13025.5|13013.5|13008.5|77
1661925600000|2022-08-31 06:00:00|13027.9|13025.1|13026.9|13024.1|13041.9|13039.1|13019.9|13017.1|344
1661925900000|2022-08-31 06:05:00|13026.4|13023.6|13044.9|13042.1|13047.9|13045.1|13023.9|13021.1|300
1661926200000|2022-08-31 06:10:00|13044.4|13041.6|13046.4|13043.6|13052.4|13049.6|13040.9|13038.1|180
1661926500000|2022-08-31 06:15:00|13044.4|13041.6|13024.4|13021.6|13045.9|13043.1|13023.4|13020.6|171
1661926800000|2022-08-31 06:20:00|13023.4|13020.6|13022.4|13019.6|13029.4|13026.6|13020.4|13017.6|81
1661927100000|2022-08-31 06:25:00|13021.9|13019.1|13022.4|13019.6|13027.4|13024.6|13019.4|13016.6|123
1661927400000|2022-08-31 06:30:00|13022.9|13020.1|13015.9|13013.1|13023.4|13020.6|13006.9|13004.1|194
1661927700000|2022-08-31 06:35:00|13013.4|13010.6|13014.4|13011.6|13018.4|13015.6|13006.9|13004.1|96
1661928000000|2022-08-31 06:40:00|13013.4|13010.6|13002.4|12999.6|13013.4|13010.6|12998.9|12996.1|177
1661928300000|2022-08-31 06:45:00|13002.9|13000.1|13003.4|13000.6|13012.4|13009.6|13001.9|12999.1|190
1661928600000|2022-08-31 06:50:00|13002.9|13000.1|13001.4|12998.6|13005.9|13003.1|12998.9|12996.1|308
1661928900000|2022-08-31 06:55:00|13001.9|12999.1|13012.4|13009.6|13012.9|13010.1|12996.4|12993.6|510
1661929200000|2022-08-31 07:00:00|13011.7|13010.3|13010.2|13008.8|13029.7|13028.3|13000.7|12999.3|1824
1661929500000|2022-08-31 07:05:00|13009.7|13008.3|13012.2|13010.8|13018.7|13017.3|12991.7|12990.3|1119
1661929800000|2022-08-31 07:10:00|13012.7|13011.3|13009.7|13008.3|13014.2|13012.8|12989.7|12988.3|505
1661930100000|2022-08-31 07:15:00|13009.2|13007.8|13005.7|13004.3|13017.7|13016.3|13001.2|12999.8|438
1661930400000|2022-08-31 07:20:00|13005.2|13003.8|12992.2|12990.8|13005.2|13003.8|12982.2|12980.8|591
1661930700000|2022-08-31 07:25:00|12991.7|12990.3|12965.2|12963.8|12995.7|12994.3|12955.2|12953.8|715
1661931000000|2022-08-31 07:30:00|12964.2|12962.8|12946.7|12945.3|12964.2|12962.8|12942.7|12941.3|789
1661931300000|2022-08-31 07:35:00|12947.7|12946.3|12948.7|12947.3|12956.7|12955.3|12931.7|12930.3|600
1661931600000|2022-08-31 07:40:00|12948.2|12946.8|12933.8|12932.4|12951.7|12950.3|12929.3|12927.9|536
1661931900000|2022-08-31 07:45:00|12933.3|12931.9|12914.8|12913.4|12934.3|12932.9|12911.8|12910.4|603
1661932200000|2022-08-31 07:50:00|12914.3|12912.9|12924.3|12922.9|12924.3|12922.9|12906.3|12904.9|548
1661932500000|2022-08-31 07:55:00|12923.8|12922.4|12919.8|12918.4|12941.3|12939.9|12919.8|12918.4|670
1661932800000|2022-08-31 08:00:00|12918.8|12917.4|12932.8|12931.4|12950.8|12949.4|12912.8|12911.4|702
1661933100000|2022-08-31 08:05:00|12932.3|12930.9|12911.3|12909.9|12932.8|12931.4|12909.8|12908.4|621
1661933400000|2022-08-31 08:10:00|12910.8|12909.4|12907.3|12905.9|12924.3|12922.9|12904.3|12902.9|530
1661933700000|2022-08-31 08:15:00|12906.8|12905.4|12929.8|12928.4|12938.3|12936.9|12904.3|12902.9|678
1661934000000|2022-08-31 08:20:00|12930.3|12928.9|12898.8|12897.4|12931.8|12930.4|12888.3|12886.9|828
1661934300000|2022-08-31 08:25:00|12899.8|12898.4|12908.8|12907.4|12911.3|12909.9|12885.8|12884.4|439
1661934600000|2022-08-31 08:30:00|12909.3|12907.9|12895.8|12894.4|12912.8|12911.4|12890.8|12889.4|294
1661934900000|2022-08-31 08:35:00|12895.3|12893.9|12906.8|12905.4|12910.3|12908.9|12891.8|12890.4|296
1661935200000|2022-08-31 08:40:00|12906.3|12904.9|12916.3|12914.9|12917.3|12915.9|12894.8|12893.4|425
1661935500000|2022-08-31 08:45:00|12916.8|12915.4|12934.3|12932.9|12940.8|12939.4|12915.3|12913.9|629
1661935800000|2022-08-31 08:50:00|12934.8|12933.4|12924.8|12923.4|12936.8|12935.4|12922.3|12920.9|311
1661936100000|2022-08-31 08:55:00|12924.3|12922.9|12920.8|12919.4|12931.8|12930.4|12913.8|12912.4|299
1661936400000|2022-08-31 09:00:00|12920.3|12918.9|12869.8|12868.4|12920.3|12918.9|12869.8|12868.4|1107
1661936700000|2022-08-31 09:05:00|12869.3|12867.9|12857.8|12856.4|12877.8|12876.4|12854.3|12852.9|1125
1661937000000|2022-08-31 09:10:00|12858.3|12856.9|12840.8|12839.4|12865.8|12864.4|12840.8|12839.4|579
1661937300000|2022-08-31 09:15:00|12841.8|12840.4|12851.8|12850.4|12862.3|12860.9|12840.3|12838.9|652
1661937600000|2022-08-31 09:20:00|12851.3|12849.9|12862.8|12861.4|12866.3|12864.9|12844.8|12843.4|947
1661937900000|2022-08-31 09:25:00|12862.3|12860.9|12829.8|12828.4|12863.3|12861.9|12825.8|12824.4|650
1661938200000|2022-08-31 09:30:00|12829.3|12827.9|12834.8|12833.4|12845.8|12844.4|12826.8|12825.4|621
1661938500000|2022-08-31 09:35:00|12834.3|12832.9|12818.8|12817.4|12852.3|12850.9|12815.8|12814.4|801
1661938800000|2022-08-31 09:40:00|12817.8|12816.4|12851.8|12850.4|12852.8|12851.4|12816.8|12815.4|633
1661939100000|2022-08-31 09:45:00|12852.3|12850.9|12826.3|12824.9|12853.8|12852.4|12821.3|12819.9|509
1661939400000|2022-08-31 09:50:00|12826.8|12825.4|12843.8|12842.4|12848.8|12847.4|12824.8|12823.4|655
1661939700000|2022-08-31 09:55:00|12838.3|12836.9|12833.8|12832.4|12840.3|12838.9|12821.8|12820.4|713
1661940000000|2022-08-31 10:00:00|12834.3|12832.9|12839.8|12838.4|12849.3|12847.9|12821.8|12820.4|721
1661940300000|2022-08-31 10:05:00|12839.3|12837.9|12842.8|12841.4|12853.3|12851.9|12833.8|12832.4|321
1661940600000|2022-08-31 10:10:00|12843.3|12841.9|12873.3|12871.9|12873.3|12871.9|12843.3|12841.9|710
1661940900000|2022-08-31 10:15:00|12874.3|12872.9|12880.3|12878.9|12889.3|12887.9|12868.3|12866.9|653
1661941200000|2022-08-31 10:20:00|12880.8|12879.4|12898.8|12897.4|12902.3|12900.9|12878.3|12876.9|568
1661941500000|2022-08-31 10:25:00|12899.3|12897.9|12898.8|12897.4|12904.8|12903.4|12894.3|12892.9|434
1661941800000|2022-08-31 10:30:00|12898.3|12896.9|12881.8|12880.4|12899.3|12897.9|12879.3|12877.9|495
1661942100000|2022-08-31 10:35:00|12882.8|12881.4|12901.8|12900.4|12903.8|12902.4|12878.3|12876.9|359
1661942400000|2022-08-31 10:40:00|12902.3|12900.9|12906.8|12905.4|12908.8|12907.4|12894.8|12893.4|312
1661942700000|2022-08-31 10:45:00|12906.3|12904.9|12919.8|12918.4|12921.8|12920.4|12901.3|12899.9|584
1661943000000|2022-08-31 10:50:00|12919.3|12917.9|12938.8|12937.4|12938.8|12937.4|12918.8|12917.4|638
1661943300000|2022-08-31 10:55:00|12938.3|12936.9|12909.8|12908.4|12938.3|12936.9|12908.8|12907.4|417
1661943600000|2022-08-31 11:00:00|12910.3|12908.9|12930.8|12929.4|12933.8|12932.4|12906.3|12904.9|407
1661943900000|2022-08-31 11:05:00|12930.3|12928.9|12916.8|12915.4|12932.8|12931.4|12914.3|12912.9|211
1661944200000|2022-08-31 11:10:00|12917.3|12915.9|12920.8|12919.4|12927.3|12925.9|12908.8|12907.4|174
1661944500000|2022-08-31 11:15:00|12921.3|12919.9|12957.8|12956.4|12960.8|12959.4|12912.8|12911.4|602
1661944800000|2022-08-31 11:20:00|12958.3|12956.9|12947.3|12945.9|12960.8|12959.4|12944.3|12942.9|430
1661945100000|2022-08-31 11:25:00|12949.8|12948.4|12939.8|12938.4|12950.8|12949.4|12933.3|12931.9|326
1661945400000|2022-08-31 11:30:00|12940.3|12938.9|12918.8|12917.4|12941.3|12939.9|12916.3|12914.9|276
1661945700000|2022-08-31 11:35:00|12919.3|12917.9|12912.3|12910.9|12925.3|12923.9|12909.8|12908.4|274
1661946000000|2022-08-31 11:40:00|12911.6|12910.2|12919.6|12918.2|12927.1|12925.7|12910.6|12909.2|159
1661946300000|2022-08-31 11:45:00|12920.1|12918.7|12915.1|12913.7|12921.1|12919.7|12910.6|12909.2|206
1661946600000|2022-08-31 11:50:00|12914.6|12913.2|12921.1|12919.7|12927.6|12926.2|12909.6|12908.2|161
1661946900000|2022-08-31 11:55:00|12920.6|12919.2|12929.1|12927.7|12932.1|12930.7|12919.6|12918.2|261
1661947200000|2022-08-31 12:00:00|12926.1|12924.7|12936.1|12934.7|12939.1|12937.7|12918.6|12917.2|220
1661947500000|2022-08-31 12:05:00|12935.6|12934.2|12934.1|12932.7|12944.6|12943.2|12929.6|12928.2|203
1661947800000|2022-08-31 12:10:00|12933.6|12932.2|12934.1|12932.7|12941.1|12939.7|12930.6|12929.2|154
1661948100000|2022-08-31 12:15:00|12934.6|12933.2|12949.6|12948.2|12951.6|12950.2|12933.1|12931.7|596
1661948400000|2022-08-31 12:20:00|12950.1|12948.7|12944.1|12942.7|12954.1|12952.7|12941.1|12939.7|280
1661948700000|2022-08-31 12:25:00|12944.6|12943.2|12959.6|12958.2|12961.6|12960.2|12936.1|12934.7|380
1661949000000|2022-08-31 12:30:00|12958.6|12957.2|12932.1|12930.7|12960.1|12958.7|12930.6|12929.2|276
1661949300000|2022-08-31 12:35:00|12932.6|12931.2|12940.1|12938.7|12952.1|12950.7|12929.6|12928.2|598
1661949600000|2022-08-31 12:40:00|12939.6|12938.2|12926.6|12925.2|12942.1|12940.7|12919.1|12917.7|349
1661949900000|2022-08-31 12:45:00|12927.1|12925.7|12959.1|12957.7|12959.6|12958.2|12922.1|12920.7|338
1661950200000|2022-08-31 12:50:00|12958.6|12957.2|12969.6|12968.2|12971.1|12969.7|12957.1|12955.7|460
1661950500000|2022-08-31 12:55:00|12969.1|12967.7|12962.1|12960.7|12973.6|12972.2|12956.6|12955.2|263
1661950800000|2022-08-31 13:00:00|12962.6|12961.2|12970.6|12969.2|12971.1|12969.7|12956.6|12955.2|321
1661951100000|2022-08-31 13:05:00|12970.1|12968.7|12975.6|12974.2|12978.1|12976.7|12966.1|12964.7|505
1661951400000|2022-08-31 13:10:00|12975.1|12973.7|12972.1|12970.7|12987.6|12986.2|12970.6|12969.2|583
1661951700000|2022-08-31 13:15:00|12971.6|12970.2|12968.1|12966.7|12974.6|12973.2|12957.6|12956.2|992
1661952000000|2022-08-31 13:20:00|12967.6|12966.2|12965.6|12964.2|12977.1|12975.7|12962.1|12960.7|422
1661952300000|2022-08-31 13:25:00|12964.6|12963.2|12951.1|12949.7|12964.6|12963.2|12949.6|12948.2|365
1661952600000|2022-08-31 13:30:00|12950.6|12949.2|12930.6|12929.2|12950.6|12949.2|12926.6|12925.2|550
1661952900000|2022-08-31 13:35:00|12931.1|12929.7|12940.1|12938.7|12944.1|12942.7|12919.1|12917.7|569
1661953200000|2022-08-31 13:40:00|12940.6|12939.2|12962.1|12960.7|12968.1|12966.7|12932.1|12930.7|603
1661953500000|2022-08-31 13:45:00|12963.1|12961.7|12970.1|12968.7|12985.6|12984.2|12955.6|12954.2|671
1661953800000|2022-08-31 13:50:00|12970.6|12969.2|12969.1|12967.7|12985.6|12984.2|12964.1|12962.7|479
1661954100000|2022-08-31 13:55:00|12968.6|12967.2|12942.1|12940.7|12972.1|12970.7|12939.1|12937.7|544
1661954400000|2022-08-31 14:00:00|12939.1|12937.7|12920.1|12918.7|12941.1|12939.7|12918.1|12916.7|467
1661954700000|2022-08-31 14:05:00|12920.6|12919.2|12913.1|12911.7|12932.1|12930.7|12912.1|12910.7|421
1661955000000|2022-08-31 14:10:00|12912.6|12911.2|12921.1|12919.7|12938.1|12936.7|12912.1|12910.7|423
1661955300000|2022-08-31 14:15:00|12921.6|12920.2|12925.1|12923.7|12927.6|12926.2|12906.1|12904.7|407
1661955600000|2022-08-31 14:20:00|12925.6|12924.2|12919.1|12917.7|12944.1|12942.7|12905.1|12903.7|568
1661955900000|2022-08-31 14:25:00|12917.6|12916.2|12902.1|12900.7|12936.1|12934.7|12899.6|12898.2|429
1661956200000|2022-08-31 14:30:00|12901.6|12900.2|12912.1|12910.7|12915.6|12914.2|12896.1|12894.7|590
1661956500000|2022-08-31 14:35:00|12911.1|12909.7|12898.1|12896.7|12925.1|12923.7|12894.6|12893.2|504
1661956800000|2022-08-31 14:40:00|12897.6|12896.2|12923.6|12922.2|12925.1|12923.7|12892.6|12891.2|462
1661957100000|2022-08-31 14:45:00|12923.1|12921.7|12928.6|12927.2|12933.6|12932.2|12898.1|12896.7|876
1661957400000|2022-08-31 14:50:00|12929.1|12927.7|12917.6|12916.2|12935.1|12933.7|12908.6|12907.2|643
1661957700000|2022-08-31 14:55:00|12917.1|12915.7|12878.1|12876.7|12919.1|12917.7|12875.1|12873.7|1105
1661958000000|2022-08-31 15:00:00|12876.6|12875.2|12867.6|12866.2|12877.6|12876.2|12848.6|12847.2|1319
1661958300000|2022-08-31 15:05:00|12868.1|12866.7|12868.6|12867.2|12871.1|12869.7|12854.6|12853.2|587
1661958600000|2022-08-31 15:10:00|12868.1|12866.7|12869.6|12868.2|12871.1|12869.7|12854.6|12853.2|334
1661958900000|2022-08-31 15:15:00|12870.1|12868.7|12876.6|12875.2|12880.1|12878.7|12858.6|12857.2|639
1661959200000|2022-08-31 15:20:00|12876.1|12874.7|12868.1|12866.7|12879.1|12877.7|12858.1|12856.7|869
1661959500000|2022-08-31 15:25:00|12867.6|12866.2|12847.1|12845.7|12875.1|12873.7|12847.1|12845.7|1713
1661959800000|2022-08-31 15:30:00|12848.1|12846.7|12830.3|12827.5|12864.8|12862|12830.3|12827.5|2774
1661960100000|2022-08-31 15:35:00|12829.8|12827|12835.3|12832.5|12858.3|12855.5|12824.8|12822|1690
1661960400000|2022-08-31 15:40:00|12834.8|12832|12836.8|12834|12844.3|12841.5|12831.3|12828.5|335
1661960700000|2022-08-31 15:45:00|12837.3|12834.5|12844.3|12841.5|12848.3|12845.5|12836.3|12833.5|386
1661961000000|2022-08-31 15:50:00|12843.8|12841|12848.8|12846|12851.8|12849|12841.8|12839|239
1661961300000|2022-08-31 15:55:00|12849.3|12846.5|12860.8|12858|12865.8|12863|12848.8|12846|259
1661961600000|2022-08-31 16:00:00|12861.3|12858.5|12857.3|12854.5|12865.3|12862.5|12853.8|12851|174
1661961900000|2022-08-31 16:05:00|12857.8|12855|12842.3|12839.5|12860.3|12857.5|12841.8|12839|158
1661962200000|2022-08-31 16:10:00|12842.8|12840|12837.8|12835|12844.8|12842|12834.3|12831.5|184
1661962500000|2022-08-31 16:15:00|12837.3|12834.5|12841.8|12839|12850.3|12847.5|12836.3|12833.5|133
1661962800000|2022-08-31 16:20:00|12841.3|12838.5|12832.8|12830|12843.8|12841|12830.8|12828|175
1661963100000|2022-08-31 16:25:00|12833.3|12830.5|12839.8|12837|12843.8|12841|12831.8|12829|122
1661963400000|2022-08-31 16:30:00|12839.3|12836.5|12844.3|12841.5|12851.8|12849|12836.8|12834|204
1661963700000|2022-08-31 16:35:00|12843.8|12841|12830.3|12827.5|12846.3|12843.5|12829.8|12827|139
1661964000000|2022-08-31 16:40:00|12830.8|12828|12829.3|12826.5|12833.3|12830.5|12818.8|12816|175
1661964300000|2022-08-31 16:45:00|12828.8|12826|12834.3|12831.5|12836.3|12833.5|12826.8|12824|118
1661964600000|2022-08-31 16:50:00|12833.8|12831|12841.3|12838.5|12844.8|12842|12829.8|12827|246
1661964900000|2022-08-31 16:55:00|12841.8|12839|12843.8|12841|12847.3|12844.5|12836.3|12833.5|313
1661965200000|2022-08-31 17:00:00|12843.3|12840.5|12835.8|12833|12844.8|12842|12834.3|12831.5|121
1661965500000|2022-08-31 17:05:00|12836.3|12833.5|12853.3|12850.5|12853.8|12851|12834.8|12832|138
1661965800000|2022-08-31 17:10:00|12853.8|12851|12861.3|12858.5|12870.8|12868|12852.8|12850|246
1661966100000|2022-08-31 17:15:00|12860.8|12858|12847.3|12844.5|12862.3|12859.5|12844.8|12842|142
1661966400000|2022-08-31 17:20:00|12846.8|12844|12831.8|12829|12848.8|12846|12831.3|12828.5|236
1661966700000|2022-08-31 17:25:00|12831.3|12828.5|12831.3|12828.5|12835.3|12832.5|12823.8|12821|161
1661967000000|2022-08-31 17:30:00|12830.8|12828|12833.8|12831|12838.8|12836|12823.8|12821|113
1661967300000|2022-08-31 17:35:00|12834.3|12831.5|12826.8|12824|12835.8|12833|12824.8|12822|95
1661967600000|2022-08-31 17:40:00|12827.3|12824.5|12822.8|12820|12827.3|12824.5|12818.3|12815.5|117
1661967900000|2022-08-31 17:45:00|12823.3|12820.5|12816.3|12813.5|12828.8|12826|12816.3|12813.5|113
1661968200000|2022-08-31 17:50:00|12815.8|12813|12826.8|12824|12827.8|12825|12814.8|12812|165
1661968500000|2022-08-31 17:55:00|12827.3|12824.5|12830.3|12827.5|12830.8|12828|12823.3|12820.5|164
1661968800000|2022-08-31 18:00:00|12829.8|12827|12830.3|12827.5|12838.8|12836|12826.8|12824|218
1661969100000|2022-08-31 18:05:00|12829.8|12827|12838.8|12836|12842.3|12839.5|12823.3|12820.5|86
1661969400000|2022-08-31 18:10:00|12839.3|12836.5|12836.3|12833.5|12840.8|12838|12834.8|12832|59
1661969700000|2022-08-31 18:15:00|12837.8|12835|12829.3|12826.5|12841.3|12838.5|12828.8|12826|68
1661970000000|2022-08-31 18:20:00|12829.8|12827|12826.3|12823.5|12832.8|12830|12823.8|12821|39
1661970300000|2022-08-31 18:25:00|12826.8|12824|12827.8|12825|12835.8|12833|12826.3|12823.5|82
1661970600000|2022-08-31 18:30:00|12827.3|12824.5|12812.3|12809.5|12828.8|12826|12808.8|12806|214
1661970900000|2022-08-31 18:35:00|12811.8|12809|12805.8|12803|12813.3|12810.5|12805.3|12802.5|127
1661971200000|2022-08-31 18:40:00|12806.8|12804|12802.3|12799.5|12810.3|12807.5|12800.8|12798|213
1661971500000|2022-08-31 18:45:00|12800.8|12798|12808.3|12805.5|12811.3|12808.5|12798.8|12796|185
1661971800000|2022-08-31 18:50:00|12807.8|12805|12811.3|12808.5|12816.3|12813.5|12805.8|12803|148
1661972100000|2022-08-31 18:55:00|12811.8|12809|12816.3|12813.5|12816.3|12813.5|12802.8|12800|139
1661972400000|2022-08-31 19:00:00|12815.8|12813|12830.8|12828|12833.3|12830.5|12810.3|12807.5|330
1661972700000|2022-08-31 19:05:00|12831.3|12828.5|12836.3|12833.5|12844.3|12841.5|12823.8|12821|308
1661973000000|2022-08-31 19:10:00|12836.8|12834|12845.8|12843|12847.3|12844.5|12834.3|12831.5|218
1661973300000|2022-08-31 19:15:00|12845.3|12842.5|12849.3|12846.5|12858.8|12856|12844.8|12842|200
1661973600000|2022-08-31 19:20:00|12848.8|12846|12832.8|12830|12849.3|12846.5|12830.3|12827.5|136
1661973900000|2022-08-31 19:25:00|12832.3|12829.5|12835.3|12832.5|12840.3|12837.5|12826.3|12823.5|123
1661974200000|2022-08-31 19:30:00|12835.8|12833|12823.8|12821|12840.3|12837.5|12823.8|12821|178
1661974500000|2022-08-31 19:35:00|12824.3|12821.5|12832.3|12829.5|12832.8|12830|12819.8|12817|158
1661974800000|2022-08-31 19:40:00|12832.8|12830|12845.8|12843|12847.8|12845|12827.8|12825|171
1661975100000|2022-08-31 19:45:00|12845.3|12842.5|12841.3|12838.5|12856.3|12853.5|12837.3|12834.5|294
1661975400000|2022-08-31 19:50:00|12841.8|12839|12827.3|12824.5|12842.8|12840|12825.8|12823|367
1661975700000|2022-08-31 19:55:00|12826.8|12824|12818.3|12815.5|12829.8|12827|12816.8|12814|412
1661976000000|2022-08-31 20:00:00|12817.3|12810.3|12820.5|12813.5|12826.8|12819.8|12811|12804|518
1661976300000|2022-08-31 20:05:00|12821.2|12814.2|12828|12821|12828.7|12821.7|12819.1|12812.1|0
1661976600000|2022-08-31 20:10:00|12828.7|12821.7|12830|12823|12830.8|12823.8|12827.3|12820.3|0
1661976900000|2022-08-31 20:15:00|12829.3|12822.3|12830.9|12823.9|12830.9|12823.9|12827.1|12820.1|0
1661977200000|2022-08-31 20:20:00|12831.3|12824.3|12831.5|12824.5|12832.4|12825.4|12828.6|12821.6|0
1661977500000|2022-08-31 20:25:00|12831.6|12824.6|12833.6|12826.6|12833.6|12826.6|12828|12821|0
1661977800000|2022-08-31 20:30:00|12833.5|12826.5|12834.5|12827.5|12836|12829|12832.8|12825.8|0
1661978100000|2022-08-31 20:35:00|12835.3|12828.3|12835.3|12828.3|12835.4|12828.4|12834.5|12827.5|0
1661978400000|2022-08-31 20:40:00|12836.1|12829.1|12832.5|12825.5|12836.1|12829.1|12832.5|12825.5|0
1661978700000|2022-08-31 20:45:00|12833.3|12826.3|12831.3|12824.3|12833.3|12826.3|12826.8|12819.8|0
1661979000000|2022-08-31 20:50:00|12830.9|12823.9|12833|12826|12833.7|12826.7|12830.9|12823.9|0
1661979300000|2022-08-31 20:55:00|12833.3|12826.3|12831.8|12824.8|12835.2|12828.2|12831.6|12824.6|0
1661979600000|2022-08-31 21:00:00|12832|12825|12833.5|12826.5|12834|12827|12830.9|12823.9|0
1661979900000|2022-08-31 21:05:00|12833.4|12826.4|12834.1|12827.1|12834.2|12827.2|12831.4|12824.4|0
1661980200000|2022-08-31 21:10:00|12834.2|12827.2|12832|12825|12835.1|12828.1|12832|12825|0
1661980500000|2022-08-31 21:15:00|12832.1|12825.1|12830.3|12823.3|12832.4|12825.4|12830.3|12823.3|0
1661980800000|2022-08-31 21:20:00|12829.9|12822.9|12826.6|12819.6|12829.9|12822.9|12826.4|12819.4|0
1661981100000|2022-08-31 21:25:00|12826.7|12819.7|12828.1|12821.1|12828.3|12821.3|12826.4|12819.4|0
1661981400000|2022-08-31 21:30:00|12828.4|12821.4|12828|12821|12829.5|12822.5|12828|12821|0
1661981700000|2022-08-31 21:35:00|12827.9|12820.9|12824.3|12817.3|12827.9|12820.9|12824|12817|0
1661982000000|2022-08-31 21:40:00|12825.6|12818.6|12824.8|12817.8|12825.6|12818.6|12824.8|12817.8|0
1661982300000|2022-08-31 21:45:00|12825|12818|12823.1|12816.1|12825|12818|12822.8|12815.8|0
1661982600000|2022-08-31 21:50:00|12823.2|12816.2|12822.9|12815.9|12823.2|12816.2|12822.4|12815.4|0
1661982900000|2022-08-31 21:55:00|12823|12816|12825|12818|12825.1|12818.1|12822.5|12815.5|0
1661983200000|2022-08-31 22:00:00|12822.6|12815.6|12830.2|12823.2|12834.7|12827.7|12816.8|12809.8|0
1661983500000|2022-08-31 22:05:00|12830.6|12823.6|12830.6|12823.6|12832.1|12825.1|12828.4|12821.4|0
1661983800000|2022-08-31 22:10:00|12831|12824|12816.6|12809.6|12831.4|12824.4|12816.6|12809.6|0
1661984100000|2022-08-31 22:15:00|12815.9|12808.9|12808.4|12801.4|12819.5|12812.5|12808.4|12801.4|0
1661984400000|2022-08-31 22:20:00|12809.8|12802.8|12792.4|12785.4|12814.3|12807.3|12792.4|12785.4|0
1661984700000|2022-08-31 22:25:00|12793.1|12786.1|12790|12783|12796.9|12789.9|12784.9|12777.9|0
1661985000000|2022-08-31 22:30:00|12789.3|12782.3|12778.7|12771.7|12791.8|12784.8|12771.4|12764.4|0
1661985300000|2022-08-31 22:35:00|12777.9|12770.9|12774|12767|12782|12775|12774|12767|0
1661985600000|2022-08-31 22:40:00|12776.2|12769.2|12776.8|12769.8|12779|12772|12775.5|12768.5|0
1661985900000|2022-08-31 22:45:00|12777.7|12770.7|12782.2|12775.2|12782.9|12775.9|12777|12770|0
1661986200000|2022-08-31 22:50:00|12782.9|12775.9|12791.1|12784.1|12794|12787|12781.4|12774.4|0
1661986500000|2022-08-31 22:55:00|12791.5|12784.5|12790.6|12783.6|12793.3|12786.3|12788.3|12781.3|0
1661986800000|2022-08-31 23:00:00|12791|12784|12780.6|12773.6|12791|12784|12779|12772|0
1661987100000|2022-08-31 23:05:00|12779.9|12772.9|12778.7|12771.7|12782|12775|12774.7|12767.7|0
1661987400000|2022-08-31 23:10:00|12779|12772|12776.5|12769.5|12782.7|12775.7|12776.2|12769.2|0
1661987700000|2022-08-31 23:15:00|12776.6|12769.6|12763.6|12756.6|12776.6|12769.6|12762.4|12755.4|0
1661988000000|2022-08-31 23:20:00|12764.4|12757.4|12766.5|12759.5|12769.3|12762.3|12763.6|12756.6|0
1661988300000|2022-08-31 23:25:00|12765|12758|12750.4|12743.4|12765.4|12758.4|12750|12743|0
1661988600000|2022-08-31 23:30:00|12751.1|12744.1|12750.9|12743.9|12751.6|12744.6|12742.2|12735.2|0
1661988900000|2022-08-31 23:35:00|12751.2|12744.2|12749.1|12742.1|12756.3|12749.3|12748.3|12741.3|0
1661989200000|2022-08-31 23:40:00|12750.2|12743.2|12754.1|12747.1|12755.2|12748.2|12749.2|12742.2|0
1661989500000|2022-08-31 23:45:00|12754.8|12747.8|12764.4|12757.4|12764.7|12757.7|12754.1|12747.1|0
1661989800000|2022-08-31 23:50:00|12763.6|12756.6|12760|12753|12768.3|12761.3|12759.2|12752.2|0
1661990100000|2022-08-31 23:55:00|12759.6|12752.6|12765.4|12758.4|12773|12766|12758.5|12751.5|0
1661990400000|2022-09-01 00:00:00|12766.1|12759.1|12769|12762|12769.4|12762.4|12756.7|12749.7|0
1661990700000|2022-09-01 00:05:00|12768.6|12761.6|12774.1|12767.1|12777.1|12770.1|12768.5|12761.5|0
1661991000000|2022-09-01 00:10:00|12773.4|12766.4|12767.1|12760.1|12776.2|12769.2|12766.1|12759.1|0
1661991300000|2022-09-01 00:15:00|12767.8|12760.8|12759.9|12754.9|12771.9|12766.9|12755.9|12750.9|102
1661991600000|2022-09-01 00:20:00|12759.4|12754.4|12765.4|12760.4|12773.9|12768.9|12757.9|12752.9|80
1661991900000|2022-09-01 00:25:00|12765.9|12760.9|12771.9|12766.9|12774.9|12769.9|12764.4|12759.4|32
1661992200000|2022-09-01 00:30:00|12772.9|12767.9|12759.4|12754.4|12776.9|12771.9|12759.4|12754.4|31
1661992500000|2022-09-01 00:35:00|12760.9|12755.9|12753.4|12748.4|12764.9|12759.9|12752.4|12747.4|28
1661992800000|2022-09-01 00:40:00|12752.9|12747.9|12734.4|12729.4|12753.4|12748.4|12733.4|12728.4|81
1661993100000|2022-09-01 00:45:00|12734.9|12729.9|12740.9|12735.9|12742.9|12737.9|12727.4|12722.4|82
1661993400000|2022-09-01 00:50:00|12740.4|12735.4|12747.9|12742.9|12750.4|12745.4|12738.4|12733.4|36
1661993700000|2022-09-01 00:55:00|12748.4|12743.4|12753.9|12748.9|12754.4|12749.4|12746.9|12741.9|21
1661994000000|2022-09-01 01:00:00|12754.4|12749.4|12762.9|12757.9|12763.4|12758.4|12751.4|12746.4|42
1661994300000|2022-09-01 01:05:00|12762.4|12757.4|12760.9|12755.9|12765.4|12760.4|12758.4|12753.4|30
1661994600000|2022-09-01 01:10:00|12760.4|12755.4|12755.4|12750.4|12762.4|12757.4|12754.4|12749.4|34
1661994900000|2022-09-01 01:15:00|12755.9|12750.9|12758.4|12753.4|12765.4|12760.4|12753.9|12748.9|49
1661995200000|2022-09-01 01:20:00|12757.9|12752.9|12753.4|12748.4|12757.9|12752.9|12748.4|12743.4|47
1661995500000|2022-09-01 01:25:00|12753.9|12748.9|12751.4|12746.4|12759.4|12754.4|12751.4|12746.4|63
1661995800000|2022-09-01 01:30:00|12752.4|12747.4|12748.9|12743.9|12757.4|12752.4|12745.9|12740.9|54
1661996100000|2022-09-01 01:35:00|12749.4|12744.4|12748.9|12743.9|12751.9|12746.9|12743.9|12738.9|32
1661996400000|2022-09-01 01:40:00|12748.4|12743.4|12755.4|12750.4|12757.4|12752.4|12742.4|12737.4|25
1661996700000|2022-09-01 01:45:00|12754.9|12749.9|12749.9|12744.9|12757.4|12752.4|12748.9|12743.9|11
1661997000000|2022-09-01 01:50:00|12749.4|12744.4|12749.9|12744.9|12750.9|12745.9|12741.4|12736.4|17
1661997300000|2022-09-01 01:55:00|12749.4|12744.4|12750.4|12745.4|12751.4|12746.4|12745.4|12740.4|23
1661997600000|2022-09-01 02:00:00|12749.9|12744.9|12753.4|12748.4|12755.4|12750.4|12749.4|12744.4|32
1661997900000|2022-09-01 02:05:00|12752.9|12747.9|12750.4|12745.4|12756.4|12751.4|12748.4|12743.4|20
1661998200000|2022-09-01 02:10:00|12749.9|12744.9|12750.4|12745.4|12754.4|12749.4|12747.9|12742.9|31
1661998500000|2022-09-01 02:15:00|12749.9|12744.9|12750.4|12745.4|12751.4|12746.4|12748.9|12743.9|10
1661998800000|2022-09-01 02:20:00|12750.9|12745.9|12749.9|12744.9|12754.4|12749.4|12749.9|12744.9|24
1661999100000|2022-09-01 02:25:00|12750.4|12745.4|12753.4|12748.4|12757.9|12752.9|12750.4|12745.4|31
1661999400000|2022-09-01 02:30:00|12752.9|12747.9|12749.4|12744.4|12754.4|12749.4|12746.4|12741.4|25
1661999700000|2022-09-01 02:35:00|12748.9|12743.9|12746.9|12741.9|12750.4|12745.4|12745.4|12740.4|18
1662000000000|2022-09-01 02:40:00|12747.4|12742.4|12747.4|12742.4|12750.4|12745.4|12746.9|12741.9|14
1662000300000|2022-09-01 02:45:00|12747.9|12742.9|12750.4|12745.4|12750.4|12745.4|12745.9|12740.9|13
1662000600000|2022-09-01 02:50:00|12749.9|12744.9|12747.4|12742.4|12750.9|12745.9|12747.4|12742.4|6
1662000900000|2022-09-01 02:55:00|12746.9|12741.9|12751.4|12746.4|12751.4|12746.4|12745.4|12740.4|13
1662001200000|2022-09-01 03:00:00|12750.9|12745.9|12750.4|12745.4|12753.9|12748.9|12750.4|12745.4|11
1662001500000|2022-09-01 03:05:00|12749.9|12744.9|12749.4|12744.4|12753.4|12748.4|12746.9|12741.9|21
1662001800000|2022-09-01 03:10:00|12748.9|12743.9|12746.9|12741.9|12750.4|12745.4|12746.9|12741.9|19
1662002100000|2022-09-01 03:15:00|12746.4|12741.4|12750.4|12745.4|12751.4|12746.4|12746.4|12741.4|10
1662002400000|2022-09-01 03:20:00|12749.9|12744.9|12752.4|12747.4|12752.4|12747.4|12748.4|12743.4|15
1662002700000|2022-09-01 03:25:00|12751.9|12746.9|12750.4|12745.4|12751.9|12746.9|12747.9|12742.9|6
1662003000000|2022-09-01 03:30:00|12750.9|12745.9|12753.9|12748.9|12754.9|12749.9|12749.4|12744.4|16
1662003300000|2022-09-01 03:35:00|12754.9|12749.9|12746.9|12741.9|12754.9|12749.9|12746.9|12741.9|11
1662003600000|2022-09-01 03:40:00|12747.4|12742.4|12730.4|12725.4|12749.9|12744.9|12729.4|12724.4|32
1662003900000|2022-09-01 03:45:00|12729.9|12724.9|12732.9|12727.9|12734.4|12729.4|12729.9|12724.9|63
1662004200000|2022-09-01 03:50:00|12733.9|12728.9|12736.4|12731.4|12738.4|12733.4|12731.4|12726.4|24
1662004500000|2022-09-01 03:55:00|12735.4|12730.4|12734.4|12729.4|12738.9|12733.9|12732.9|12727.9|21
1662004800000|2022-09-01 04:00:00|12733.9|12728.9|12737.4|12732.4|12741.4|12736.4|12733.4|12728.4|20
1662005100000|2022-09-01 04:05:00|12736.9|12731.9|12741.4|12736.4|12742.9|12737.9|12736.9|12731.9|17
1662005400000|2022-09-01 04:10:00|12741.9|12736.9|12734.4|12729.4|12742.4|12737.4|12732.4|12727.4|67
1662005700000|2022-09-01 04:15:00|12734.9|12729.9|12737.4|12732.4|12740.4|12735.4|12733.4|12728.4|18
1662006000000|2022-09-01 04:20:00|12736.9|12731.9|12735.9|12730.9|12738.4|12733.4|12733.4|12728.4|13
1662006300000|2022-09-01 04:25:00|12736.4|12731.4|12738.4|12733.4|12740.4|12735.4|12735.4|12730.4|5
1662006600000|2022-09-01 04:30:00|12738.9|12733.9|12743.4|12738.4|12743.4|12738.4|12738.4|12733.4|10
1662006900000|2022-09-01 04:35:00|12742.9|12737.9|12749.4|12744.4|12751.4|12746.4|12742.4|12737.4|29
1662007200000|2022-09-01 04:40:00|12748.9|12743.9|12747.4|12742.4|12749.4|12744.4|12744.9|12739.9|16
1662007500000|2022-09-01 04:45:00|12746.9|12741.9|12757.4|12752.4|12758.9|12753.9|12746.9|12741.9|49
1662007800000|2022-09-01 04:50:00|12757.9|12752.9|12755.9|12750.9|12758.9|12753.9|12754.9|12749.9|16
1662008100000|2022-09-01 04:55:00|12756.4|12751.4|12758.4|12753.4|12760.4|12755.4|12755.4|12750.4|21
1662008400000|2022-09-01 05:00:00|12758.9|12753.9|12751.4|12746.4|12758.9|12753.9|12750.4|12745.4|36
1662008700000|2022-09-01 05:05:00|12751.9|12746.9|12753.4|12748.4|12758.4|12753.4|12751.9|12746.9|12
1662009000000|2022-09-01 05:10:00|12753.9|12748.9|12755.9|12750.9|12758.4|12753.4|12751.4|12746.4|27
1662009300000|2022-09-01 05:15:00|12756.4|12751.4|12757.4|12752.4|12760.4|12755.4|12754.4|12749.4|52
1662009600000|2022-09-01 05:20:00|12756.4|12751.4|12760.4|12755.4|12761.4|12756.4|12752.9|12747.9|27
1662009900000|2022-09-01 05:25:00|12760.9|12755.9|12773.4|12768.4|12774.4|12769.4|12760.9|12755.9|126
1662010200000|2022-09-01 05:30:00|12772.9|12767.9|12767.9|12762.9|12773.9|12768.9|12763.4|12758.4|37
1662010500000|2022-09-01 05:35:00|12768.4|12763.4|12767.9|12762.9|12769.9|12764.9|12758.4|12753.4|105
1662010800000|2022-09-01 05:40:00|12766.9|12761.9|12771.4|12766.4|12773.4|12768.4|12766.4|12761.4|25
1662011100000|2022-09-01 05:45:00|12771.9|12766.9|12758.4|12753.4|12778.4|12773.4|12758.4|12753.4|75
1662011400000|2022-09-01 05:50:00|12758.9|12753.9|12762.4|12757.4|12766.4|12761.4|12754.4|12749.4|61
1662011700000|2022-09-01 05:55:00|12761.9|12756.9|12763.4|12758.4|12764.4|12759.4|12758.4|12753.4|36
1662012000000|2022-09-01 06:00:00|12762.3|12759.5|12764.3|12761.5|12779.3|12776.5|12755.8|12753|404
1662012300000|2022-09-01 06:05:00|12763.8|12761|12746.8|12744|12763.8|12761|12740.8|12738|403
1662012600000|2022-09-01 06:10:00|12745.3|12742.5|12755.3|12752.5|12756.3|12753.5|12738.8|12736|188
1662012900000|2022-09-01 06:15:00|12754.8|12752|12741.3|12738.5|12754.8|12752|12740.8|12738|140
1662013200000|2022-09-01 06:20:00|12741.8|12739|12738.3|12735.5|12753.3|12750.5|12737.8|12735|180
1662013500000|2022-09-01 06:25:00|12737.8|12735|12754.3|12751.5|12756.3|12753.5|12728.8|12726|341
1662013800000|2022-09-01 06:30:00|12754.8|12752|12754.3|12751.5|12757.3|12754.5|12748.3|12745.5|249
1662014100000|2022-09-01 06:35:00|12753.8|12751|12762.3|12759.5|12762.8|12760|12751.3|12748.5|147
1662014400000|2022-09-01 06:40:00|12761.8|12759|12772.3|12769.5|12774.3|12771.5|12760.3|12757.5|173
1662014700000|2022-09-01 06:45:00|12772.8|12770|12770.3|12767.5|12778.8|12776|12768.3|12765.5|268
1662015000000|2022-09-01 06:50:00|12771.3|12768.5|12764.3|12761.5|12773.8|12771|12759.8|12757|181
1662015300000|2022-09-01 06:55:00|12764.8|12762|12757.3|12754.5|12771.3|12768.5|12751.3|12748.5|315
1662015600000|2022-09-01 07:00:00|12756.6|12755.2|12736.6|12735.2|12758.6|12757.2|12704.6|12703.2|2551
1662015900000|2022-09-01 07:05:00|12735.6|12734.2|12725.6|12724.2|12739.1|12737.7|12698.6|12697.2|1385
1662016200000|2022-09-01 07:10:00|12725.1|12723.7|12739.1|12737.7|12741.1|12739.7|12710.6|12709.2|1090
1662016500000|2022-09-01 07:15:00|12738.6|12737.2|12704.1|12702.7|12744.1|12742.7|12698.6|12697.2|1093
1662016800000|2022-09-01 07:20:00|12702.6|12701.2|12691.1|12689.7|12714.1|12712.7|12687.6|12686.2|953
1662017100000|2022-09-01 07:25:00|12691.6|12690.2|12672.1|12670.7|12703.1|12701.7|12671.1|12669.7|992
1662017400000|2022-09-01 07:30:00|12671.6|12670.2|12679.6|12678.2|12689.6|12688.2|12665.6|12664.2|1322
1662017700000|2022-09-01 07:35:00|12680.1|12678.7|12684.6|12683.2|12703.6|12702.2|12679.6|12678.2|912
1662018000000|2022-09-01 07:40:00|12685.2|12683.8|12681.2|12679.8|12685.2|12683.8|12662.2|12660.8|827
1662018300000|2022-09-01 07:45:00|12681.7|12680.3|12705.2|12703.8|12708.2|12706.8|12676.7|12675.3|705
1662018600000|2022-09-01 07:50:00|12704.7|12703.3|12688.2|12686.8|12712.2|12710.8|12688.2|12686.8|535
1662018900000|2022-09-01 07:55:00|12688.7|12687.3|12689.2|12687.8|12699.2|12697.8|12684.2|12682.8|393
1662019200000|2022-09-01 08:00:00|12689.7|12688.3|12704.2|12702.8|12710.7|12709.3|12680.7|12679.3|602
1662019500000|2022-09-01 08:05:00|12703.7|12702.3|12682.7|12681.3|12718.2|12716.8|12682.7|12681.3|633
1662019800000|2022-09-01 08:10:00|12681.7|12680.3|12687.2|12685.8|12690.7|12689.3|12671.2|12669.8|630
1662020100000|2022-09-01 08:15:00|12687.7|12686.3|12669.2|12667.8|12688.2|12686.8|12667.2|12665.8|601
1662020400000|2022-09-01 08:20:00|12668.7|12667.3|12654.2|12652.8|12672.2|12670.8|12651.7|12650.3|651
1662020700000|2022-09-01 08:25:00|12653.7|12652.3|12646.2|12644.8|12658.7|12657.3|12644.2|12642.8|624
1662021000000|2022-09-01 08:30:00|12645.7|12644.3|12636.2|12634.8|12651.2|12649.8|12632.7|12631.3|690
1662021300000|2022-09-01 08:35:00|12635.7|12634.3|12651.7|12650.3|12654.7|12653.3|12628.7|12627.3|644
1662021600000|2022-09-01 08:40:00|12652.2|12650.8|12640.2|12638.8|12655.2|12653.8|12636.2|12634.8|618
1662021900000|2022-09-01 08:45:00|12640.7|12639.3|12624.7|12623.3|12642.2|12640.8|12619.7|12618.3|628
1662022200000|2022-09-01 08:50:00|12624.2|12622.8|12613.2|12611.8|12626.7|12625.3|12610.7|12609.3|617
1662022500000|2022-09-01 08:55:00|12612.7|12611.3|12629.2|12627.8|12634.7|12633.3|12611.7|12610.3|581
1662022800000|2022-09-01 09:00:00|12630.2|12628.8|12661.2|12659.8|12662.7|12661.3|12628.7|12627.3|752
1662023100000|2022-09-01 09:05:00|12660.7|12659.3|12657.7|12656.3|12667.7|12666.3|12651.2|12649.8|560
1662023400000|2022-09-01 09:10:00|12657.2|12655.8|12650.2|12648.8|12669.2|12667.8|12648.7|12647.3|666
1662023700000|2022-09-01 09:15:00|12650.7|12649.3|12643.7|12642.3|12656.2|12654.8|12642.2|12640.8|381
1662024000000|2022-09-01 09:20:00|12643.2|12641.8|12631.7|12630.3|12644.7|12643.3|12629.2|12627.8|499
1662024300000|2022-09-01 09:25:00|12631.2|12629.8|12649.7|12648.3|12649.7|12648.3|12631.2|12629.8|344
1662024600000|2022-09-01 09:30:00|12649.2|12647.8|12646.2|12644.8|12657.7|12656.3|12644.7|12643.3|395
1662024900000|2022-09-01 09:35:00|12646.7|12645.3|12666.2|12664.8|12666.7|12665.3|12637.2|12635.8|256
1662025200000|2022-09-01 09:40:00|12666.7|12665.3|12680.2|12678.8|12680.7|12679.3|12662.2|12660.8|527
1662025500000|2022-09-01 09:45:00|12680.7|12679.3|12691.2|12689.8|12693.2|12691.8|12676.7|12675.3|395
1662025800000|2022-09-01 09:50:00|12690.7|12689.3|12693.7|12692.3|12693.7|12692.3|12684.2|12682.8|244
1662026100000|2022-09-01 09:55:00|12694.2|12692.8|12681.7|12680.3|12694.7|12693.3|12680.7|12679.3|356
1662026400000|2022-09-01 10:00:00|12681.2|12679.8|12679.7|12678.3|12690.7|12689.3|12675.7|12674.3|310
1662026700000|2022-09-01 10:05:00|12679.2|12677.8|12684.2|12682.8|12690.2|12688.8|12673.2|12671.8|311
1662027000000|2022-09-01 10:10:00|12684.7|12683.3|12686.2|12684.8|12692.2|12690.8|12675.7|12674.3|371
1662027300000|2022-09-01 10:15:00|12686.7|12685.3|12669.2|12667.8|12687.7|12686.3|12660.2|12658.8|477
1662027600000|2022-09-01 10:20:00|12669.7|12668.3|12664.7|12663.3|12683.2|12681.8|12664.7|12663.3|390
1662027900000|2022-09-01 10:25:00|12665.2|12663.8|12678.7|12677.3|12684.7|12683.3|12663.7|12662.3|416
1662028200000|2022-09-01 10:30:00|12678.2|12676.8|12662.7|12661.3|12679.7|12678.3|12658.2|12656.8|334
1662028500000|2022-09-01 10:35:00|12662.2|12660.8|12659.2|12657.8|12662.7|12661.3|12650.7|12649.3|290
1662028800000|2022-09-01 10:40:00|12658.7|12657.3|12657.2|12655.8|12660.7|12659.3|12650.2|12648.8|1708
1662029100000|2022-09-01 10:45:00|12656.7|12655.3|12654.7|12653.3|12661.2|12659.8|12647.7|12646.3|258
1662029400000|2022-09-01 10:50:00|12655.2|12653.8|12645.7|12644.3|12655.2|12653.8|12642.2|12640.8|201
1662029700000|2022-09-01 10:55:00|12645.2|12643.8|12655.7|12654.3|12661.7|12660.3|12638.2|12636.8|247
1662030000000|2022-09-01 11:00:00|12655.2|12653.8|12668.7|12667.3|12669.7|12668.3|12652.2|12650.8|268
1662030300000|2022-09-01 11:05:00|12669.2|12667.8|12664.2|12662.8|12675.7|12674.3|12661.7|12660.3|250
1662030600000|2022-09-01 11:10:00|12663.7|12662.3|12672.2|12670.8|12674.7|12673.3|12652.2|12650.8|335
1662030900000|2022-09-01 11:15:00|12671.7|12670.3|12678.2|12676.8|12678.2|12676.8|12664.2|12662.8|194
1662031200000|2022-09-01 11:20:00|12677.7|12676.3|12680.2|12678.8|12680.7|12679.3|12664.7|12663.3|231
1662031500000|2022-09-01 11:25:00|12680.7|12679.3|12685.2|12683.8|12690.2|12688.8|12675.2|12673.8|320
1662031800000|2022-09-01 11:30:00|12684.7|12683.3|12694.7|12693.3|12698.2|12696.8|12680.2|12678.8|293
1662032100000|2022-09-01 11:35:00|12693.7|12692.3|12690.2|12688.8|12696.2|12694.8|12688.7|12687.3|295
1662032400000|2022-09-01 11:40:00|12689.2|12687.8|12708.2|12706.8|12709.7|12708.3|12686.2|12684.8|662
1662032700000|2022-09-01 11:45:00|12708.7|12707.3|12702.7|12701.3|12717.2|12715.8|12700.7|12699.3|302
1662033000000|2022-09-01 11:50:00|12702.2|12700.8|12707.2|12705.8|12709.7|12708.3|12699.7|12698.3|310
1662033300000|2022-09-01 11:55:00|12706.2|12704.8|12702.7|12701.3|12719.2|12717.8|12702.7|12701.3|338
1662033600000|2022-09-01 12:00:00|12703.2|12701.8|12705.2|12703.8|12718.7|12717.3|12701.2|12699.8|391
1662033900000|2022-09-01 12:05:00|12704.7|12703.3|12703.7|12702.3|12708.7|12707.3|12696.2|12694.8|574
1662034200000|2022-09-01 12:10:00|12704.7|12703.3|12692.7|12691.3|12708.7|12707.3|12691.7|12690.3|447
1662034500000|2022-09-01 12:15:00|12693.2|12691.8|12692.2|12690.8|12697.7|12696.3|12690.7|12689.3|217
1662034800000|2022-09-01 12:20:00|12691.7|12690.3|12711.2|12709.8|12712.7|12711.3|12690.7|12689.3|388
1662035100000|2022-09-01 12:25:00|12710.2|12708.8|12705.7|12704.3|12712.7|12711.3|12703.2|12701.8|290
1662035400000|2022-09-01 12:30:00|12706.2|12704.8|12680.2|12678.8|12708.7|12707.3|12678.2|12676.8|521
1662035700000|2022-09-01 12:35:00|12679.7|12678.3|12692.2|12690.8|12694.2|12692.8|12668.2|12666.8|510
1662036000000|2022-09-01 12:40:00|12692.7|12691.3|12696.2|12694.8|12698.2|12696.8|12686.7|12685.3|257
1662036300000|2022-09-01 12:45:00|12696.7|12695.3|12705.2|12703.8|12709.2|12707.8|12694.2|12692.8|300
1662036600000|2022-09-01 12:50:00|12704.7|12703.3|12697.2|12695.8|12706.2|12704.8|12690.2|12688.8|274
1662036900000|2022-09-01 12:55:00|12696.7|12695.3|12684.7|12683.3|12701.7|12700.3|12684.2|12682.8|398
1662037200000|2022-09-01 13:00:00|12682.7|12681.3|12670.7|12669.3|12685.2|12683.8|12669.2|12667.8|512
1662037500000|2022-09-01 13:05:00|12671.2|12669.8|12679.2|12677.8|12695.7|12694.3|12669.2|12667.8|421
1662037800000|2022-09-01 13:10:00|12678.7|12677.3|12680.7|12679.3|12689.2|12687.8|12676.7|12675.3|284
1662038100000|2022-09-01 13:15:00|12681.2|12679.8|12685.7|12684.3|12686.2|12684.8|12673.7|12672.3|226
1662038400000|2022-09-01 13:20:00|12686.2|12684.8|12676.7|12675.3|12686.7|12685.3|12670.2|12668.8|259
1662038700000|2022-09-01 13:25:00|12676.2|12674.8|12669.2|12667.8|12676.7|12675.3|12664.7|12663.3|285
1662039000000|2022-09-01 13:30:00|12668.7|12667.3|12656.2|12654.8|12688.2|12686.8|12656.2|12654.8|802
1662039300000|2022-09-01 13:35:00|12655.7|12654.3|12660.7|12659.3|12672.2|12670.8|12644.7|12643.3|646
1662039600000|2022-09-01 13:40:00|12661.2|12659.8|12666.2|12664.8|12680.2|12678.8|12660.7|12659.3|584
1662039900000|2022-09-01 13:45:00|12665.7|12664.3|12661.2|12659.8|12678.7|12677.3|12655.7|12654.3|613
1662040200000|2022-09-01 13:50:00|12661.7|12660.3|12674.2|12672.8|12674.7|12673.3|12655.2|12653.8|420
1662040500000|2022-09-01 13:55:00|12673.7|12672.3|12681.7|12680.3|12681.7|12680.3|12658.2|12656.8|330
1662040800000|2022-09-01 14:00:00|12681.2|12679.8|12640.2|12638.8|12682.2|12680.8|12636.2|12634.8|955
1662041100000|2022-09-01 14:05:00|12639.7|12638.3|12636.7|12635.3|12649.2|12647.8|12629.2|12627.8|735
1662041400000|2022-09-01 14:10:00|12637.1|12635.7|12617.6|12616.2|12637.6|12636.2|12613.1|12611.7|722
1662041700000|2022-09-01 14:15:00|12617.1|12615.7|12629.6|12628.2|12630.1|12628.7|12610.1|12608.7|625
1662042000000|2022-09-01 14:20:00|12629.1|12627.7|12665.6|12664.2|12665.6|12664.2|12622.1|12620.7|613
1662042300000|2022-09-01 14:25:00|12666.1|12664.7|12669.1|12667.7|12674.6|12673.2|12654.1|12652.7|425
1662042600000|2022-09-01 14:30:00|12669.6|12668.2|12650.1|12648.7|12669.6|12668.2|12645.1|12643.7|904
1662042900000|2022-09-01 14:35:00|12649.6|12648.2|12630.6|12629.2|12668.6|12667.2|12629.6|12628.2|623
1662043200000|2022-09-01 14:40:00|12630.1|12628.7|12622.6|12621.2|12633.6|12632.2|12614.6|12613.2|485
1662043500000|2022-09-01 14:45:00|12622.1|12620.7|12610.1|12608.7|12622.6|12621.2|12605.6|12604.2|941
1662043800000|2022-09-01 14:50:00|12609.6|12608.2|12604.1|12602.7|12623.1|12621.7|12602.1|12600.7|728
1662044100000|2022-09-01 14:55:00|12604.6|12603.2|12621.1|12619.7|12623.1|12621.7|12604.6|12603.2|688
1662044400000|2022-09-01 15:00:00|12619.1|12617.7|12624.6|12623.2|12638.1|12636.7|12614.1|12612.7|935
1662044700000|2022-09-01 15:05:00|12625.1|12623.7|12654.1|12652.7|12660.1|12658.7|12624.6|12623.2|798
1662045000000|2022-09-01 15:10:00|12653.1|12651.7|12657.6|12656.2|12665.1|12663.7|12650.1|12648.7|594
1662045300000|2022-09-01 15:15:00|12657.1|12655.7|12652.6|12651.2|12664.1|12662.7|12645.1|12643.7|522
1662045600000|2022-09-01 15:20:00|12653.1|12651.7|12622.1|12620.7|12653.1|12651.7|12615.1|12613.7|889
1662045900000|2022-09-01 15:25:00|12621.6|12620.2|12622.6|12621.2|12641.1|12639.7|12617.1|12615.7|1783
1662046200000|2022-09-01 15:30:00|12623.3|12620.5|12629.8|12627|12639.8|12637|12619.3|12616.5|2302
1662046500000|2022-09-01 15:35:00|12630.3|12627.5|12648.3|12645.5|12660.8|12658|12629.8|12627|1175
1662046800000|2022-09-01 15:40:00|12648.8|12646|12631.3|12628.5|12654.8|12652|12630.8|12628|443
1662047100000|2022-09-01 15:45:00|12630.8|12628|12638.8|12636|12638.8|12636|12628.3|12625.5|214
1662047400000|2022-09-01 15:50:00|12640.8|12638|12632.8|12630|12641.8|12639|12627.8|12625|297
1662047700000|2022-09-01 15:55:00|12633.3|12630.5|12639.8|12637|12639.8|12637|12625.3|12622.5|142
1662048000000|2022-09-01 16:00:00|12639.3|12636.5|12648.8|12646|12651.8|12649|12637.8|12635|122
1662048300000|2022-09-01 16:05:00|12649.3|12646.5|12658.8|12656|12660.8|12658|12642.3|12639.5|157
1662048600000|2022-09-01 16:10:00|12657.8|12655|12659.3|12656.5|12660.3|12657.5|12649.8|12647|189
1662048900000|2022-09-01 16:15:00|12659.8|12657|12662.3|12659.5|12669.8|12667|12651.3|12648.5|494
1662049200000|2022-09-01 16:20:00|12661.8|12659|12654.8|12652|12663.8|12661|12651.8|12649|205
1662049500000|2022-09-01 16:25:00|12655.3|12652.5|12663.8|12661|12670.8|12668|12649.8|12647|140
1662049800000|2022-09-01 16:30:00|12664.3|12661.5|12669.8|12667|12669.8|12667|12657.8|12655|127
1662050100000|2022-09-01 16:35:00|12669.3|12666.5|12648.3|12645.5|12670.8|12668|12646.3|12643.5|184
1662050400000|2022-09-01 16:40:00|12647.8|12645|12658.8|12656|12659.3|12656.5|12644.8|12642|122
1662050700000|2022-09-01 16:45:00|12659.3|12656.5|12656.3|12653.5|12660.3|12657.5|12649.3|12646.5|88
1662051000000|2022-09-01 16:50:00|12656.8|12654|12641.8|12639|12656.8|12654|12641.3|12638.5|74
1662051300000|2022-09-01 16:55:00|12642.3|12639.5|12646.3|12643.5|12647.3|12644.5|12636.8|12634|95
1662051600000|2022-09-01 17:00:00|12645.8|12643|12654.3|12651.5|12657.8|12655|12642.3|12639.5|80
1662051900000|2022-09-01 17:05:00|12653.8|12651|12664.3|12661.5|12665.3|12662.5|12651.3|12648.5|92
1662052200000|2022-09-01 17:10:00|12664.8|12662|12673.8|12671|12674.8|12672|12659.8|12657|122
1662052500000|2022-09-01 17:15:00|12673.3|12670.5|12676.3|12673.5|12681.3|12678.5|12672.3|12669.5|138
1662052800000|2022-09-01 17:20:00|12676.8|12674|12706.3|12703.5|12712.3|12709.5|12674.8|12672|972
1662053100000|2022-09-01 17:25:00|12706.8|12704|12727.3|12724.5|12730.3|12727.5|12700.8|12698|565
1662053400000|2022-09-01 17:30:00|12727.8|12725|12725.3|12722.5|12731.3|12728.5|12715.8|12713|241
1662053700000|2022-09-01 17:35:00|12724.8|12722|12713.8|12711|12728.8|12726|12709.3|12706.5|364
1662054000000|2022-09-01 17:40:00|12714.3|12711.5|12702.3|12699.5|12714.8|12712|12700.3|12697.5|212
1662054300000|2022-09-01 17:45:00|12701.8|12699|12698.3|12695.5|12701.8|12699|12690.8|12688|158
1662054600000|2022-09-01 17:50:00|12697.8|12695|12698.8|12696|12704.8|12702|12693.8|12691|96
1662054900000|2022-09-01 17:55:00|12699.3|12696.5|12698.3|12695.5|12704.3|12701.5|12696.3|12693.5|51
1662055200000|2022-09-01 18:00:00|12698.8|12696|12707.8|12705|12707.8|12705|12694.3|12691.5|108
1662055500000|2022-09-01 18:05:00|12707.3|12704.5|12700.8|12698|12710.8|12708|12696.3|12693.5|59
1662055800000|2022-09-01 18:10:00|12701.3|12698.5|12705.8|12703|12710.3|12707.5|12693.8|12691|71
1662056100000|2022-09-01 18:15:00|12705.3|12702.5|12711.3|12708.5|12712.8|12710|12703.3|12700.5|96
1662056400000|2022-09-01 18:20:00|12710.8|12708|12732.3|12729.5|12736.3|12733.5|12710.3|12707.5|214
1662056700000|2022-09-01 18:25:00|12731.8|12729|12742.3|12739.5|12744.8|12742|12731.8|12729|214
1662057000000|2022-09-01 18:30:00|12741.8|12739|12750.3|12747.5|12756.8|12754|12741.3|12738.5|376
1662057300000|2022-09-01 18:35:00|12749.8|12747|12742.3|12739.5|12761.3|12758.5|12739.8|12737|202
1662057600000|2022-09-01 18:40:00|12742.8|12740|12743.8|12741|12758.8|12756|12740.8|12738|155
1662057900000|2022-09-01 18:45:00|12743.3|12740.5|12736.8|12734|12749.8|12747|12732.3|12729.5|223
1662058200000|2022-09-01 18:50:00|12735.8|12733|12755.3|12752.5|12755.8|12753|12732.8|12730|89
1662058500000|2022-09-01 18:55:00|12754.8|12752|12749.3|12746.5|12761.3|12758.5|12743.3|12740.5|74
1662058800000|2022-09-01 19:00:00|12749.8|12747|12749.3|12746.5|12760.8|12758|12744.8|12742|127
1662059100000|2022-09-01 19:05:00|12749.8|12747|12765.3|12762.5|12768.8|12766|12748.8|12746|209
1662059400000|2022-09-01 19:10:00|12764.8|12762|12772.3|12769.5|12777.8|12775|12763.3|12760.5|325
1662059700000|2022-09-01 19:15:00|12772.8|12770|12754.3|12751.5|12773.3|12770.5|12753.3|12750.5|89
1662060000000|2022-09-01 19:20:00|12754.8|12752|12758.3|12755.5|12759.8|12757|12745.3|12742.5|181
1662060300000|2022-09-01 19:25:00|12757.8|12755|12746.3|12743.5|12758.3|12755.5|12745.8|12743|78
1662060600000|2022-09-01 19:30:00|12745.8|12743|12741.3|12738.5|12751.8|12749|12737.8|12735|104
1662060900000|2022-09-01 19:35:00|12740.8|12738|12747.8|12745|12753.8|12751|12737.3|12734.5|115
1662061200000|2022-09-01 19:40:00|12748.3|12745.5|12756.3|12753.5|12757.8|12755|12743.3|12740.5|184
1662061500000|2022-09-01 19:45:00|12755.8|12753|12750.3|12747.5|12763.8|12761|12749.3|12746.5|162
1662061800000|2022-09-01 19:50:00|12750.8|12748|12772.3|12769.5|12774.3|12771.5|12750.8|12748|308
1662062100000|2022-09-01 19:55:00|12771.8|12769|12787.8|12785|12788.8|12786|12771.8|12769|410
1662062400000|2022-09-01 20:00:00|12789.8|12782.8|12776.6|12769.6|12790.7|12783.7|12775|12768|10
1662062700000|2022-09-01 20:05:00|12777.3|12770.3|12780.3|12773.3|12781.9|12774.9|12774.1|12767.1|0
1662063000000|2022-09-01 20:10:00|12779.6|12772.6|12762.2|12755.2|12779.6|12772.6|12761.4|12754.4|0
1662063300000|2022-09-01 20:15:00|12762.9|12755.9|12777.6|12770.6|12779.1|12772.1|12762.9|12755.9|0
1662063600000|2022-09-01 20:20:00|12777.7|12770.7|12781.7|12774.7|12782.5|12775.5|12776.1|12769.1|0
1662063900000|2022-09-01 20:25:00|12780.9|12773.9|12780.7|12773.7|12784.6|12777.6|12776.3|12769.3|0
1662064200000|2022-09-01 20:30:00|12781.4|12774.4|12777.8|12770.8|12781.4|12774.4|12775.6|12768.6|0
1662064500000|2022-09-01 20:35:00|12777.9|12770.9|12776.6|12769.6|12778.3|12771.3|12775.3|12768.3|0
1662064800000|2022-09-01 20:40:00|12776.2|12769.2|12777.7|12770.7|12779.3|12772.3|12775.7|12768.7|0
1662065100000|2022-09-01 20:45:00|12777.3|12770.3|12779.9|12772.9|12781.3|12774.3|12776.2|12769.2|0
1662065400000|2022-09-01 20:50:00|12780.6|12773.6|12786.7|12779.7|12786.7|12779.7|12780.5|12773.5|0
1662065700000|2022-09-01 20:55:00|12786.8|12779.8|12782.4|12775.4|12786.8|12779.8|12780.2|12773.2|0
1662066000000|2022-09-01 21:00:00|12782.3|12775.3|12781.2|12774.2|12782.3|12775.3|12780.8|12773.8|0
1662066300000|2022-09-01 21:05:00|12781.3|12774.3|12783|12776|12783.4|12776.4|12780.8|12773.8|0
1662066600000|2022-09-01 21:10:00|12783.1|12776.1|12782.5|12775.5|12784.5|12777.5|12782.2|12775.2|0
1662066900000|2022-09-01 21:15:00|12782.6|12775.6|12783.5|12776.5|12783.5|12776.5|12782.5|12775.5|0
1662067200000|2022-09-01 21:20:00|12783.2|12776.2|12784.2|12777.2|12784.2|12777.2|12782.9|12775.9|0
1662067500000|2022-09-01 21:25:00|12784.3|12777.3|12783.9|12776.9|12784.5|12777.5|12783.1|12776.1|0
1662067800000|2022-09-01 21:30:00|12783.8|12776.8|12782.7|12775.7|12783.8|12776.8|12781.6|12774.6|0
1662068100000|2022-09-01 21:35:00|12782.6|12775.6|12782.6|12775.6|12782.9|12775.9|12782.6|12775.6|0
1662068400000|2022-09-01 21:40:00|12782.7|12775.7|12783.2|12776.2|12783.4|12776.4|12782.2|12775.2|0
1662068700000|2022-09-01 21:45:00|12783.6|12776.6|12783.4|12776.4|12783.6|12776.6|12783|12776|0
1662069000000|2022-09-01 21:50:00|12783.3|12776.3|12784.4|12777.4|12784.4|12777.4|12783.2|12776.2|0
1662069300000|2022-09-01 21:55:00|12784.5|12777.5|12782.9|12775.9|12784.5|12777.5|12781.5|12774.5|0
1662069600000|2022-09-01 22:00:00|12780.1|12773.1|12793.4|12786.4|12795.5|12788.5|12780.1|12773.1|0
1662069900000|2022-09-01 22:05:00|12793.7|12786.7|12799.4|12792.4|12800.9|12793.9|12791.8|12784.8|0
1662070200000|2022-09-01 22:10:00|12798.6|12791.6|12796.9|12789.9|12801.4|12794.4|12796.9|12789.9|0
1662070500000|2022-09-01 22:15:00|12797.4|12790.4|12787.8|12780.8|12797.4|12790.4|12786.1|12779.1|0
1662070800000|2022-09-01 22:20:00|12788.2|12781.2|12789.8|12782.8|12790.2|12783.2|12784.5|12777.5|0
1662071100000|2022-09-01 22:25:00|12790.5|12783.5|12791.5|12784.5|12792.5|12785.5|12789.2|12782.2|0
1662071400000|2022-09-01 22:30:00|12790.8|12783.8|12782.3|12775.3|12790.8|12783.8|12781.6|12774.6|0
1662071700000|2022-09-01 22:35:00|12782|12775|12780.9|12773.9|12782.3|12775.3|12778.7|12771.7|0
1662072000000|2022-09-01 22:40:00|12780.8|12773.8|12778.1|12771.1|12781.5|12774.5|12771.8|12764.8|0
1662072300000|2022-09-01 22:45:00|12778.8|12771.8|12782.2|12775.2|12783|12776|12776.8|12769.8|0
1662072600000|2022-09-01 22:50:00|12782.6|12775.6|12781.5|12774.5|12783|12776|12780.3|12773.3|0
1662072900000|2022-09-01 22:55:00|12782.2|12775.2|12781.3|12774.3|12782.8|12775.8|12780.6|12773.6|0
1662073200000|2022-09-01 23:00:00|12781.5|12774.5|12776.8|12769.8|12782.3|12775.3|12775.4|12768.4|0
1662073500000|2022-09-01 23:05:00|12777.2|12770.2|12778.3|12771.3|12779.7|12772.7|12775.4|12768.4|0
1662073800000|2022-09-01 23:10:00|12777.5|12770.5|12777.8|12770.8|12780|12773|12777.5|12770.5|0
1662074100000|2022-09-01 23:15:00|12777.4|12770.4|12776.7|12769.7|12780.3|12773.3|12775.2|12768.2|0
1662074400000|2022-09-01 23:20:00|12777|12770|12778.6|12771.6|12779|12772|12775.7|12768.7|0
1662074700000|2022-09-01 23:25:00|12779|12772|12780|12773|12780.7|12773.7|12777.1|12770.1|0
1662075000000|2022-09-01 23:30:00|12779.3|12772.3|12772.7|12765.7|12781.5|12774.5|12772|12765|0
1662075300000|2022-09-01 23:35:00|12773.4|12766.4|12779.3|12772.3|12781.4|12774.4|12772.3|12765.3|0
1662075600000|2022-09-01 23:40:00|12780|12773|12786.7|12779.7|12787.4|12780.4|12777.8|12770.8|0
1662075900000|2022-09-01 23:45:00|12786|12779|12782.3|12775.3|12787.4|12780.4|12781.2|12774.2|0
1662076200000|2022-09-01 23:50:00|12782|12775|12785.1|12778.1|12786.6|12779.6|12778.6|12771.6|0
1662076500000|2022-09-01 23:55:00|12784.4|12777.4|12785.8|12778.8|12787.3|12780.3|12783.6|12776.6|0
1662076800000|2022-09-02 00:00:00|12785.1|12778.1|12778.9|12771.9|12785.8|12778.8|12774.9|12767.9|0
1662077100000|2022-09-02 00:05:00|12778.2|12771.2|12786.9|12779.9|12786.9|12779.9|12774.6|12767.6|0
1662077400000|2022-09-02 00:10:00|12785.4|12778.4|12781.8|12774.8|12787.6|12780.6|12781.8|12774.8|0
1662077700000|2022-09-02 00:15:00|12781.1|12774.1|12772.9|12767.9|12781.1|12774.1|12761.4|12756.4|190
1662078000000|2022-09-02 00:20:00|12772.4|12767.4|12777.4|12772.4|12784.4|12779.4|12764.9|12759.9|53
1662078300000|2022-09-02 00:25:00|12776.9|12771.9|12785.4|12780.4|12787.4|12782.4|12775.4|12770.4|34
1662078600000|2022-09-02 00:30:00|12785.9|12780.9|12772.9|12767.9|12786.4|12781.4|12772.9|12767.9|47
1662078900000|2022-09-02 00:35:00|12773.4|12768.4|12772.4|12767.4|12776.9|12771.9|12772.4|12767.4|19
1662079200000|2022-09-02 00:40:00|12772.9|12767.9|12775.9|12770.9|12778.4|12773.4|12772.4|12767.4|18
1662079500000|2022-09-02 00:45:00|12776.4|12771.4|12767.4|12762.4|12776.9|12771.9|12766.9|12761.9|23
1662079800000|2022-09-02 00:50:00|12767.9|12762.9|12777.4|12772.4|12779.4|12774.4|12764.4|12759.4|17
1662080100000|2022-09-02 00:55:00|12776.9|12771.9|12777.4|12772.4|12783.9|12778.9|12774.9|12769.9|29
1662080400000|2022-09-02 01:00:00|12776.4|12771.4|12783.4|12778.4|12786.9|12781.9|12775.4|12770.4|31
1662080700000|2022-09-02 01:05:00|12783.9|12778.9|12781.9|12776.9|12786.9|12781.9|12776.4|12771.4|35
1662081000000|2022-09-02 01:10:00|12782.4|12777.4|12773.4|12768.4|12784.9|12779.9|12773.4|12768.4|14
1662081300000|2022-09-02 01:15:00|12772.9|12767.9|12776.4|12771.4|12783.4|12778.4|12770.9|12765.9|31
1662081600000|2022-09-02 01:20:00|12776.9|12771.9|12771.4|12766.4|12780.9|12775.9|12770.4|12765.4|22
1662081900000|2022-09-02 01:25:00|12771.9|12766.9|12773.9|12768.9|12776.4|12771.4|12768.4|12763.4|29
1662082200000|2022-09-02 01:30:00|12774.4|12769.4|12770.9|12765.9|12777.4|12772.4|12768.9|12763.9|23
1662082500000|2022-09-02 01:35:00|12771.4|12766.4|12774.9|12769.9|12777.4|12772.4|12764.9|12759.9|18
1662082800000|2022-09-02 01:40:00|12774.4|12769.4|12772.9|12767.9|12783.4|12778.4|12772.9|12767.9|22
1662083100000|2022-09-02 01:45:00|12773.4|12768.4|12764.4|12759.4|12774.4|12769.4|12762.9|12757.9|24
1662083400000|2022-09-02 01:50:00|12763.4|12758.4|12771.4|12766.4|12772.9|12767.9|12763.4|12758.4|17
1662083700000|2022-09-02 01:55:00|12771.9|12766.9|12773.4|12768.4|12774.4|12769.4|12771.4|12766.4|11
1662084000000|2022-09-02 02:00:00|12772.9|12767.9|12767.9|12762.9|12773.4|12768.4|12765.9|12760.9|21
1662084300000|2022-09-02 02:05:00|12768.4|12763.4|12758.9|12753.9|12768.4|12763.4|12758.9|12753.9|21
1662084600000|2022-09-02 02:10:00|12759.4|12754.4|12758.9|12753.9|12763.4|12758.4|12757.4|12752.4|24
1662084900000|2022-09-02 02:15:00|12758.4|12753.4|12757.4|12752.4|12761.4|12756.4|12754.9|12749.9|8
1662085200000|2022-09-02 02:20:00|12756.9|12751.9|12756.9|12751.9|12762.4|12757.4|12755.4|12750.4|24
1662085500000|2022-09-02 02:25:00|12756.4|12751.4|12754.9|12749.9|12759.4|12754.4|12753.4|12748.4|18
1662085800000|2022-09-02 02:30:00|12754.4|12749.4|12758.4|12753.4|12760.4|12755.4|12753.4|12748.4|20
1662086100000|2022-09-02 02:35:00|12757.9|12752.9|12761.4|12756.4|12761.4|12756.4|12757.4|12752.4|11
1662086400000|2022-09-02 02:40:00|12761.9|12756.9|12761.4|12756.4|12763.4|12758.4|12756.9|12751.9|11
1662086700000|2022-09-02 02:45:00|12761.9|12756.9|12765.4|12760.4|12765.4|12760.4|12761.9|12756.9|10
1662087000000|2022-09-02 02:50:00|12765.9|12760.9|12766.4|12761.4|12766.9|12761.9|12760.9|12755.9|13
1662087300000|2022-09-02 02:55:00|12764.4|12759.4|12763.4|12758.4|12765.4|12760.4|12761.4|12756.4|13
1662087600000|2022-09-02 03:00:00|12762.9|12757.9|12769.4|12764.4|12774.9|12769.9|12761.4|12756.4|25
1662087900000|2022-09-02 03:05:00|12771.4|12766.4|12777.4|12772.4|12778.9|12773.9|12770.9|12765.9|25
1662088200000|2022-09-02 03:10:00|12778.4|12773.4|12777.4|12772.4|12778.4|12773.4|12771.4|12766.4|22
1662088500000|2022-09-02 03:15:00|12778.4|12773.4|12773.4|12768.4|12778.4|12773.4|12773.4|12768.4|12
1662088800000|2022-09-02 03:20:00|12772.9|12767.9|12773.4|12768.4|12775.4|12770.4|12771.4|12766.4|15
1662089100000|2022-09-02 03:25:00|12773.9|12768.9|12769.4|12764.4|12773.9|12768.9|12768.9|12763.9|10
1662089400000|2022-09-02 03:30:00|12769.9|12764.9|12773.9|12768.9|12776.4|12771.4|12769.4|12764.4|11
1662089700000|2022-09-02 03:35:00|12773.4|12768.4|12776.4|12771.4|12778.4|12773.4|12772.9|12767.9|12
1662090000000|2022-09-02 03:40:00|12775.9|12770.9|12775.4|12770.4|12779.4|12774.4|12773.4|12768.4|9
1662090300000|2022-09-02 03:45:00|12774.9|12769.9|12776.4|12771.4|12777.9|12772.9|12773.9|12768.9|18
1662090600000|2022-09-02 03:50:00|12775.9|12770.9|12776.4|12771.4|12777.4|12772.4|12773.4|12768.4|10
1662090900000|2022-09-02 03:55:00|12775.9|12770.9|12774.4|12769.4|12777.9|12772.9|12773.9|12768.9|18
1662091200000|2022-09-02 04:00:00|12774.9|12769.9|12779.4|12774.4|12779.4|12774.4|12774.9|12769.9|8
1662091500000|2022-09-02 04:05:00|12779.9|12774.9|12777.4|12772.4|12780.4|12775.4|12776.4|12771.4|12
1662091800000|2022-09-02 04:10:00|12777.9|12772.9|12779.4|12774.4|12781.4|12776.4|12776.4|12771.4|12
1662092100000|2022-09-02 04:15:00|12779.9|12774.9|12788.4|12783.4|12789.4|12784.4|12779.9|12774.9|13
1662092400000|2022-09-02 04:20:00|12787.9|12782.9|12789.4|12784.4|12791.4|12786.4|12786.4|12781.4|16
1662092700000|2022-09-02 04:25:00|12788.9|12783.9|12790.9|12785.9|12791.9|12786.9|12787.4|12782.4|5
1662093000000|2022-09-02 04:30:00|12791.4|12786.4|12788.4|12783.4|12791.9|12786.9|12786.4|12781.4|7
1662093300000|2022-09-02 04:35:00|12788.9|12783.9|12786.4|12781.4|12791.4|12786.4|12786.4|12781.4|22
1662093600000|2022-09-02 04:40:00|12786.9|12781.9|12782.9|12777.9|12787.4|12782.4|12781.9|12776.9|20
1662093900000|2022-09-02 04:45:00|12782.4|12777.4|12776.4|12771.4|12782.4|12777.4|12776.4|12771.4|18
1662094200000|2022-09-02 04:50:00|12775.9|12770.9|12781.4|12776.4|12781.9|12776.9|12772.9|12767.9|19
1662094500000|2022-09-02 04:55:00|12782.4|12777.4|12790.9|12785.9|12792.4|12787.4|12781.4|12776.4|65
1662094800000|2022-09-02 05:00:00|12793.4|12788.4|12795.4|12790.4|12799.9|12794.9|12790.4|12785.4|79
1662095100000|2022-09-02 05:05:00|12794.4|12789.4|12789.4|12784.4|12795.4|12790.4|12788.9|12783.9|25
1662095400000|2022-09-02 05:10:00|12789.9|12784.9|12787.9|12782.9|12790.4|12785.4|12786.9|12781.9|22
1662095700000|2022-09-02 05:15:00|12789.4|12784.4|12780.4|12775.4|12790.4|12785.4|12778.4|12773.4|68
1662096000000|2022-09-02 05:20:00|12781.9|12776.9|12774.4|12769.4|12783.4|12778.4|12774.4|12769.4|26
1662096300000|2022-09-02 05:25:00|12775.4|12770.4|12772.9|12767.9|12775.9|12770.9|12769.4|12764.4|31
1662096600000|2022-09-02 05:30:00|12772.4|12767.4|12763.4|12758.4|12772.4|12767.4|12763.4|12758.4|26
1662096900000|2022-09-02 05:35:00|12762.4|12757.4|12752.4|12747.4|12762.4|12757.4|12752.4|12747.4|66
1662097200000|2022-09-02 05:40:00|12751.9|12746.9|12750.9|12745.9|12754.4|12749.4|12749.4|12744.4|54
1662097500000|2022-09-02 05:45:00|12750.4|12745.4|12751.4|12746.4|12752.4|12747.4|12745.4|12740.4|25
1662097800000|2022-09-02 05:50:00|12750.4|12745.4|12760.4|12755.4|12761.9|12756.9|12750.4|12745.4|43
1662098100000|2022-09-02 05:55:00|12759.4|12754.4|12753.4|12748.4|12759.9|12754.9|12744.4|12739.4|63
1662098400000|2022-09-02 06:00:00|12752.3|12749.5|12726.3|12723.5|12752.3|12749.5|12719.3|12716.5|584
1662098700000|2022-09-02 06:05:00|12726.8|12724|12724.3|12721.5|12732.8|12730|12715.3|12712.5|355
1662099000000|2022-09-02 06:10:00|12723.8|12721|12745.3|12742.5|12746.8|12744|12723.3|12720.5|267
1662099300000|2022-09-02 06:15:00|12744.8|12742|12738.3|12735.5|12744.8|12742|12727.3|12724.5|147
1662099600000|2022-09-02 06:20:00|12737.8|12735|12753.3|12750.5|12753.8|12751|12733.3|12730.5|193
1662099900000|2022-09-02 06:25:00|12753.8|12751|12764.3|12761.5|12764.8|12762|12752.3|12749.5|287
1662100200000|2022-09-02 06:30:00|12763.8|12761|12777.3|12774.5|12782.3|12779.5|12761.8|12759|498
1662100500000|2022-09-02 06:35:00|12777.8|12775|12778.3|12775.5|12787.3|12784.5|12773.3|12770.5|219
1662100800000|2022-09-02 06:40:00|12777.3|12774.5|12769.3|12766.5|12777.3|12774.5|12764.8|12762|248
1662101100000|2022-09-02 06:45:00|12769.8|12767|12779.3|12776.5|12787.3|12784.5|12768.8|12766|359
1662101400000|2022-09-02 06:50:00|12778.8|12776|12781.8|12779|12783.3|12780.5|12771.8|12769|162
1662101700000|2022-09-02 06:55:00|12782.3|12779.5|12786.8|12784|12788.3|12785.5|12776.8|12774|486
1662102000000|2022-09-02 07:00:00|12786.1|12784.7|12750.6|12749.2|12786.1|12784.7|12746.1|12744.7|2217
1662102300000|2022-09-02 07:05:00|12751.1|12749.7|12744.1|12742.7|12769.6|12768.2|12742.6|12741.2|778
1662102600000|2022-09-02 07:10:00|12746.1|12744.7|12750.6|12749.2|12775.6|12774.2|12745.1|12743.7|985
1662102900000|2022-09-02 07:15:00|12751.1|12749.7|12737.1|12735.7|12758.1|12756.7|12735.1|12733.7|718
1662103200000|2022-09-02 07:20:00|12736.6|12735.2|12776.1|12774.7|12779.6|12778.2|12736.1|12734.7|704
1662103500000|2022-09-02 07:25:00|12775.1|12773.7|12789.6|12788.2|12790.1|12788.7|12770.1|12768.7|749
1662103800000|2022-09-02 07:30:00|12790.1|12788.7|12773.6|12772.2|12799.1|12797.7|12772.6|12771.2|729
1662104100000|2022-09-02 07:35:00|12774.1|12772.7|12782.1|12780.7|12786.1|12784.7|12766.6|12765.2|489
1662104400000|2022-09-02 07:40:00|12782.5|12781.1|12775|12773.6|12784.5|12783.1|12772|12770.6|341
1662104700000|2022-09-02 07:45:00|12775.5|12774.1|12775.5|12774.1|12784.5|12783.1|12773|12771.6|315
1662105000000|2022-09-02 07:50:00|12776|12774.6|12776.5|12775.1|12786|12784.6|12771|12769.6|338
1662105300000|2022-09-02 07:55:00|12777|12775.6|12755|12753.6|12781.5|12780.1|12755|12753.6|635
1662105600000|2022-09-02 08:00:00|12754.5|12753.1|12777.5|12776.1|12780.5|12779.1|12754.5|12753.1|521
1662105900000|2022-09-02 08:05:00|12777|12775.6|12778.5|12777.1|12783|12781.6|12774.5|12773.1|353
1662106200000|2022-09-02 08:10:00|12779|12777.6|12784|12782.6|12786|12784.6|12772.5|12771.1|362
1662106500000|2022-09-02 08:15:00|12783.5|12782.1|12793.5|12792.1|12800|12798.6|12783.5|12782.1|446
1662106800000|2022-09-02 08:20:00|12794|12792.6|12786.5|12785.1|12807.5|12806.1|12785|12783.6|526
1662107100000|2022-09-02 08:25:00|12786|12784.6|12796.5|12795.1|12799|12797.6|12785|12783.6|347
1662107400000|2022-09-02 08:30:00|12797|12795.6|12798.5|12797.1|12806|12804.6|12790.5|12789.1|556
1662107700000|2022-09-02 08:35:00|12799|12797.6|12820.5|12819.1|12822|12820.6|12797|12795.6|606
1662108000000|2022-09-02 08:40:00|12821|12819.6|12823|12821.6|12833.5|12832.1|12820.5|12819.1|592
1662108300000|2022-09-02 08:45:00|12823.5|12822.1|12832|12830.6|12832.5|12831.1|12814|12812.6|638
1662108600000|2022-09-02 08:50:00|12832.5|12831.1|12837.5|12836.1|12842.5|12841.1|12830.5|12829.1|517
1662108900000|2022-09-02 08:55:00|12838|12836.6|12823.5|12822.1|12840|12838.6|12821.5|12820.1|626
1662109200000|2022-09-02 09:00:00|12823|12821.6|12805|12803.6|12824.5|12823.1|12805|12803.6|526
1662109500000|2022-09-02 09:05:00|12805.5|12804.1|12798.5|12797.1|12812|12810.6|12796|12794.6|329
1662109800000|2022-09-02 09:10:00|12798|12796.6|12801.5|12800.1|12807|12805.6|12797.5|12796.1|142
1662110100000|2022-09-02 09:15:00|12799.5|12798.1|12798|12796.6|12806|12804.6|12796.5|12795.1|338
1662110400000|2022-09-02 09:20:00|12797.5|12796.1|12791.5|12790.1|12800|12798.6|12790.5|12789.1|289
1662110700000|2022-09-02 09:25:00|12792|12790.6|12803|12801.6|12810|12808.6|12791.5|12790.1|260
1662111000000|2022-09-02 09:30:00|12803.5|12802.1|12788.5|12787.1|12805.5|12804.1|12786.5|12785.1|246
1662111300000|2022-09-02 09:35:00|12788|12786.6|12793.5|12792.1|12794|12792.6|12783.5|12782.1|276
1662111600000|2022-09-02 09:40:00|12793|12791.6|12786|12784.6|12798.5|12797.1|12784.5|12783.1|302
1662111900000|2022-09-02 09:45:00|12786.5|12785.1|12787|12785.6|12798.5|12797.1|12785.5|12784.1|259
1662112200000|2022-09-02 09:50:00|12787.5|12786.1|12805|12803.6|12807.5|12806.1|12787|12785.6|455
1662112500000|2022-09-02 09:55:00|12805.5|12804.1|12814.5|12813.1|12818.5|12817.1|12801|12799.6|440
1662112800000|2022-09-02 10:00:00|12815.5|12814.1|12827|12825.6|12832.5|12831.1|12813|12811.6|305
1662113100000|2022-09-02 10:05:00|12826.5|12825.1|12805|12803.6|12827.5|12826.1|12803.5|12802.1|506
1662113400000|2022-09-02 10:10:00|12805.5|12804.1|12815.5|12814.1|12817.5|12816.1|12802|12800.6|284
1662113700000|2022-09-02 10:15:00|12814.5|12813.1|12803.5|12802.1|12817.5|12816.1|12802.5|12801.1|362
1662114000000|2022-09-02 10:20:00|12804|12802.6|12798|12796.6|12810|12808.6|12797.5|12796.1|424
1662114300000|2022-09-02 10:25:00|12798.5|12797.1|12789|12787.6|12799.5|12798.1|12786.5|12785.1|292
1662114600000|2022-09-02 10:30:00|12789.5|12788.1|12782.5|12781.1|12789.5|12788.1|12772|12770.6|342
1662114900000|2022-09-02 10:35:00|12782|12780.6|12798|12796.6|12799.5|12798.1|12781.5|12780.1|334
1662115200000|2022-09-02 10:40:00|12797.5|12796.1|12789.5|12788.1|12802.5|12801.1|12788|12786.6|216
1662115500000|2022-09-02 10:45:00|12789|12787.6|12782.5|12781.1|12789.5|12788.1|12775|12773.6|324
1662115800000|2022-09-02 10:50:00|12782|12780.6|12781.5|12780.1|12785|12783.6|12770|12768.6|389
1662116100000|2022-09-02 10:55:00|12782|12780.6|12800|12798.6|12803.5|12802.1|12781.5|12780.1|272
1662116400000|2022-09-02 11:00:00|12798.5|12797.1|12795.5|12794.1|12806|12804.6|12794.5|12793.1|508
1662116700000|2022-09-02 11:05:00|12795|12793.6|12792.5|12791.1|12799|12797.6|12789.5|12788.1|278
1662117000000|2022-09-02 11:10:00|12793.5|12792.1|12767|12765.6|12796.5|12795.1|12751|12749.6|1044
1662117300000|2022-09-02 11:15:00|12767.5|12766.1|12785.5|12784.1|12790|12788.6|12767|12765.6|372
1662117600000|2022-09-02 11:20:00|12786|12784.6|12783.5|12782.1|12786.5|12785.1|12777|12775.6|313
1662117900000|2022-09-02 11:25:00|12784|12782.6|12781|12779.6|12793.5|12792.1|12780.5|12779.1|253
1662118200000|2022-09-02 11:30:00|12780.5|12779.1|12785|12783.6|12790.5|12789.1|12780.5|12779.1|312
1662118500000|2022-09-02 11:35:00|12785.5|12784.1|12796.5|12795.1|12798.5|12797.1|12784|12782.6|155
1662118800000|2022-09-02 11:40:00|12795.9|12794.5|12798.9|12797.5|12804.4|12803|12793.4|12792|154
1662119100000|2022-09-02 11:45:00|12798.4|12797|12807.9|12806.5|12809.9|12808.5|12797.4|12796|157
1662119400000|2022-09-02 11:50:00|12807.4|12806|12815.9|12814.5|12819.9|12818.5|12807.4|12806|313
1662119700000|2022-09-02 11:55:00|12815.4|12814|12803.9|12802.5|12816.4|12815|12800.9|12799.5|274
1662120000000|2022-09-02 12:00:00|12803.4|12802|12803.4|12802|12808.4|12807|12798.9|12797.5|232
1662120300000|2022-09-02 12:05:00|12802.9|12801.5|12811.9|12810.5|12821.4|12820|12801.9|12800.5|386
1662120600000|2022-09-02 12:10:00|12811.4|12810|12799.9|12798.5|12813.9|12812.5|12799.4|12798|272
1662120900000|2022-09-02 12:15:00|12800.4|12799|12795.9|12794.5|12803.4|12802|12791.4|12790|300
1662121200000|2022-09-02 12:20:00|12796.4|12795|12807.4|12806|12810.9|12809.5|12796.4|12795|322
1662121500000|2022-09-02 12:25:00|12806.9|12805.5|12790.9|12789.5|12809.4|12808|12787.9|12786.5|405
1662121800000|2022-09-02 12:30:00|12806.4|12805|12860.4|12859|12868.4|12867|12778.9|12777.5|1893
1662122100000|2022-09-02 12:35:00|12860.9|12859.5|12894.4|12893|12906.4|12905|12854.4|12853|2024
1662122400000|2022-09-02 12:40:00|12894.9|12893.5|12863.9|12862.5|12903.4|12902|12862.9|12861.5|1987
1662122700000|2022-09-02 12:45:00|12864.4|12863|12881.4|12880|12886.4|12885|12840.4|12839|1875
1662123000000|2022-09-02 12:50:00|12880.9|12879.5|12893.9|12892.5|12904.9|12903.5|12880.9|12879.5|790
1662123300000|2022-09-02 12:55:00|12894.4|12893|12901.4|12900|12905.9|12904.5|12884.9|12883.5|767
1662123600000|2022-09-02 13:00:00|12901.9|12900.5|12901.9|12900.5|12904.4|12903|12883.9|12882.5|733
1662123900000|2022-09-02 13:05:00|12902.4|12901|12915.4|12914|12918.4|12917|12893.4|12892|1048
1662124200000|2022-09-02 13:10:00|12915.9|12914.5|12907.4|12906|12921.9|12920.5|12907.4|12906|611
1662124500000|2022-09-02 13:15:00|12906.9|12905.5|12938.4|12937|12938.9|12937.5|12906.9|12905.5|654
1662124800000|2022-09-02 13:20:00|12937.9|12936.5|12938.4|12937|12953.4|12952|12931.9|12930.5|816
1662125100000|2022-09-02 13:25:00|12938.9|12937.5|12949.9|12948.5|12952.9|12951.5|12931.9|12930.5|823
1662125400000|2022-09-02 13:30:00|12950.9|12949.5|12904.9|12903.5|12956.4|12955|12904.4|12903|1816
1662125700000|2022-09-02 13:35:00|12905.4|12904|12907.9|12906.5|12918.9|12917.5|12894.9|12893.5|1281
1662126000000|2022-09-02 13:40:00|12908.4|12907|12893.9|12892.5|12909.9|12908.5|12880.9|12879.5|1072
1662126300000|2022-09-02 13:45:00|12893.4|12892|12946.9|12945.5|12949.4|12948|12890.9|12889.5|2683
1662126600000|2022-09-02 13:50:00|12947.9|12946.5|12946.4|12945|12972.4|12971|12936.4|12935|1349
1662126900000|2022-09-02 13:55:00|12945.9|12944.5|12948.4|12947|12960.9|12959.5|12935.4|12934|984
1662127200000|2022-09-02 14:00:00|12948.9|12947.5|12927.4|12926|12955.4|12954|12918.9|12917.5|1019
1662127500000|2022-09-02 14:05:00|12927.9|12926.5|12956.9|12955.5|12960.4|12959|12921.4|12920|598
1662127800000|2022-09-02 14:10:00|12957.4|12956|12990.4|12989|12992.4|12991|12955.9|12954.5|1262
1662128100000|2022-09-02 14:15:00|12990.9|12989.5|12975.9|12974.5|12997.9|12996.5|12971.9|12970.5|907
1662128400000|2022-09-02 14:20:00|12975.4|12974|12974.4|12973|12981.9|12980.5|12962.9|12961.5|469
1662128700000|2022-09-02 14:25:00|12974.9|12973.5|12991.9|12990.5|12992.4|12991|12970.9|12969.5|446
1662129000000|2022-09-02 14:30:00|12991.4|12990|13000.3|12998.9|13000.3|12998.9|12984.8|12983.4|1348
1662129300000|2022-09-02 14:35:00|13000.8|12999.4|13011.8|13010.4|13016.8|13015.4|12998.8|12997.4|1092
1662129600000|2022-09-02 14:40:00|13011.3|13009.9|13018.8|13017.4|13024.8|13023.4|13006.8|13005.4|1048
1662129900000|2022-09-02 14:45:00|13019.3|13017.9|13012.8|13011.4|13031.3|13029.9|13012.8|13011.4|1117
1662130200000|2022-09-02 14:50:00|13013.3|13011.9|13018.3|13016.9|13026.3|13024.9|13012.8|13011.4|765
1662130500000|2022-09-02 14:55:00|13018.8|13017.4|13022.3|13020.9|13022.3|13020.9|13008.8|13007.4|940
1662130800000|2022-09-02 15:00:00|13021.8|13020.4|13038.3|13036.9|13039.8|13038.4|13019.8|13018.4|898
1662131100000|2022-09-02 15:05:00|13037.8|13036.4|13032.3|13030.9|13040.3|13038.9|13026.3|13024.9|857
1662131400000|2022-09-02 15:10:00|13031.8|13030.4|13035.3|13033.9|13040.3|13038.9|13020.8|13019.4|801
1662131700000|2022-09-02 15:15:00|13034.8|13033.4|13049.8|13048.4|13051.8|13050.4|13032.3|13030.9|803
1662132000000|2022-09-02 15:20:00|13050.3|13048.9|13048.8|13047.4|13053.8|13052.4|13044.3|13042.9|1003
1662132300000|2022-09-02 15:25:00|13049.3|13047.9|13042.8|13041.4|13050.8|13049.4|13038.8|13037.4|1729
1662132600000|2022-09-02 15:30:00|13043.5|13040.7|13051.5|13048.7|13052.5|13049.7|13037.5|13034.7|1957
1662132900000|2022-09-02 15:35:00|13053|13050.2|13049|13046.2|13058.5|13055.7|13041.5|13038.7|1200
1662133200000|2022-09-02 15:40:00|13048.5|13045.7|13028.5|13025.7|13050.5|13047.7|13022.5|13019.7|550
1662133500000|2022-09-02 15:45:00|13028|13025.2|13044.5|13041.7|13048.5|13045.7|13027|13024.2|261
1662133800000|2022-09-02 15:50:00|13045|13042.2|13045.5|13042.7|13048.5|13045.7|13042.5|13039.7|132
1662134100000|2022-09-02 15:55:00|13046|13043.2|13046.5|13043.7|13050.5|13047.7|13043.5|13040.7|155
1662134400000|2022-09-02 16:00:00|13047.5|13044.7|13041|13038.2|13048|13045.2|13034.5|13031.7|220
1662134700000|2022-09-02 16:05:00|13040.5|13037.7|13038|13035.2|13041|13038.2|13034.5|13031.7|184
1662135000000|2022-09-02 16:10:00|13038.5|13035.7|13030|13027.2|13038.5|13035.7|13029.5|13026.7|182
1662135300000|2022-09-02 16:15:00|13030.5|13027.7|13019|13016.2|13031|13028.2|13017.5|13014.7|296
1662135600000|2022-09-02 16:20:00|13018.5|13015.7|12939|12936.2|13020.5|13017.7|12903.5|12900.7|2865
1662135900000|2022-09-02 16:25:00|12938.5|12935.7|12894.5|12891.7|12944.5|12941.7|12890.5|12887.7|1280
1662136200000|2022-09-02 16:30:00|12894|12891.2|12884|12881.2|12921|12918.2|12863|12860.2|1369
1662136500000|2022-09-02 16:35:00|12883.5|12880.7|12866.5|12863.7|12885|12882.2|12836.5|12833.7|919
1662136800000|2022-09-02 16:40:00|12866|12863.2|12825|12822.2|12870|12867.2|12818.5|12815.7|938
1662137100000|2022-09-02 16:45:00|12825.5|12822.7|12817|12814.2|12845|12842.2|12815.5|12812.7|756
1662137400000|2022-09-02 16:50:00|12816.5|12813.7|12818|12815.2|12820|12817.2|12795.5|12792.7|822
1662137700000|2022-09-02 16:55:00|12817.5|12814.7|12795|12792.2|12834.5|12831.7|12787|12784.2|950
1662138000000|2022-09-02 17:00:00|12794.5|12791.7|12750|12747.2|12794.5|12791.7|12724|12721.2|886
1662138300000|2022-09-02 17:05:00|12750.5|12747.7|12721.5|12718.7|12765|12762.2|12712.5|12709.7|799
1662138600000|2022-09-02 17:10:00|12721|12718.2|12742|12739.2|12746|12743.2|12710.5|12707.7|486
1662138900000|2022-09-02 17:15:00|12741.5|12738.7|12741|12738.2|12754|12751.2|12718.5|12715.7|538
1662139200000|2022-09-02 17:20:00|12740|12737.2|12699|12696.2|12740|12737.2|12697|12694.2|578
1662139500000|2022-09-02 17:25:00|12698.5|12695.7|12704|12701.2|12705.5|12702.7|12685.5|12682.7|515
1662139800000|2022-09-02 17:30:00|12704.5|12701.7|12701|12698.2|12717|12714.2|12694|12691.2|392
1662140100000|2022-09-02 17:35:00|12701.5|12698.7|12709|12706.2|12721.5|12718.7|12695|12692.2|658
1662140400000|2022-09-02 17:40:00|12708.5|12705.7|12717|12714.2|12720.5|12717.7|12704|12701.2|326
1662140700000|2022-09-02 17:45:00|12717.5|12714.7|12679|12676.2|12721.5|12718.7|12679|12676.2|433
1662141000000|2022-09-02 17:50:00|12678.5|12675.7|12678|12675.2|12681|12678.2|12652|12649.2|456
1662141300000|2022-09-02 17:55:00|12676|12673.2|12678.5|12675.7|12685.5|12682.7|12664|12661.2|247
1662141600000|2022-09-02 18:00:00|12679|12676.2|12703|12700.2|12704|12701.2|12677|12674.2|501
1662141900000|2022-09-02 18:05:00|12703.5|12700.7|12717|12714.2|12717.5|12714.7|12691.5|12688.7|269
1662142200000|2022-09-02 18:10:00|12717.5|12714.7|12705|12702.2|12719|12716.2|12703.5|12700.7|205
1662142500000|2022-09-02 18:15:00|12705.5|12702.7|12701|12698.2|12715|12712.2|12698.5|12695.7|249
1662142800000|2022-09-02 18:20:00|12701.5|12698.7|12707|12704.2|12710|12707.2|12694.5|12691.7|158
1662143100000|2022-09-02 18:25:00|12706.5|12703.7|12740|12737.2|12740.5|12737.7|12704|12701.2|398
1662143400000|2022-09-02 18:30:00|12739.5|12736.7|12718|12715.2|12740|12737.2|12714.5|12711.7|163
1662143700000|2022-09-02 18:35:00|12718.5|12715.7|12746.5|12743.7|12751|12748.2|12716|12713.2|283
1662144000000|2022-09-02 18:40:00|12747|12744.2|12743|12740.2|12750.5|12747.7|12731|12728.2|119
1662144300000|2022-09-02 18:45:00|12742.5|12739.7|12714.5|12711.7|12744|12741.2|12713|12710.2|357
1662144600000|2022-09-02 18:50:00|12715|12712.2|12695|12692.2|12716.5|12713.7|12695|12692.2|197
1662144900000|2022-09-02 18:55:00|12695.5|12692.7|12685|12682.2|12695.5|12692.7|12682|12679.2|174
1662145200000|2022-09-02 19:00:00|12684.5|12681.7|12701|12698.2|12710.5|12707.7|12681.5|12678.7|196
1662145500000|2022-09-02 19:05:00|12701.5|12698.7|12685|12682.2|12704.5|12701.7|12685|12682.2|217
1662145800000|2022-09-02 19:10:00|12685.5|12682.7|12689|12686.2|12692|12689.2|12679.5|12676.7|339
1662146100000|2022-09-02 19:15:00|12688.5|12685.7|12694.5|12691.7|12700|12697.2|12682|12679.2|278
1662146400000|2022-09-02 19:20:00|12694|12691.2|12672|12669.2|12708|12705.2|12670.5|12667.7|357
1662146700000|2022-09-02 19:25:00|12672.5|12669.7|12677|12674.2|12683|12680.2|12666|12663.2|232
1662147000000|2022-09-02 19:30:00|12676.5|12673.7|12668|12665.2|12685|12682.2|12665.5|12662.7|247
1662147300000|2022-09-02 19:35:00|12667.5|12664.7|12660.5|12657.7|12670|12667.2|12650|12647.2|293
1662147600000|2022-09-02 19:40:00|12660|12657.2|12637|12634.2|12661|12658.2|12637|12634.2|281
1662147900000|2022-09-02 19:45:00|12636|12633.2|12668|12665.2|12670|12667.2|12635.5|12632.7|308
1662148200000|2022-09-02 19:50:00|12669.5|12666.7|12679|12676.2|12698|12695.2|12659.5|12656.7|718
1662148500000|2022-09-02 19:55:00|12679.5|12676.7|12694.5|12691.7|12697|12694.2|12674|12671.2|415
1662148800000|2022-09-02 20:00:00|12695.1|12688.1|12701.8|12694.8|12705.7|12698.7|12690.7|12683.7|113
1662149100000|2022-09-02 20:05:00|12701|12694|12701.9|12694.9|12706.6|12699.6|12701|12694|0
1662149400000|2022-09-02 20:10:00|12702.7|12695.7|12701.7|12694.7|12707.4|12700.4|12700.2|12693.2|0
1662149700000|2022-09-02 20:15:00|12702.4|12695.4|12706.3|12699.3|12707.4|12700.4|12702.4|12695.4|0
1662150000000|2022-09-02 20:20:00|12706.4|12699.4|12710.2|12703.2|12710.8|12703.8|12704.1|12697.1|0
1662150300000|2022-09-02 20:25:00|12709.8|12702.8|12710.4|12703.4|12711.1|12704.1|12706.6|12699.6|0
1662150600000|2022-09-02 20:30:00|12711.1|12704.1|12711.8|12704.8|12712.5|12705.5|12709.3|12702.3|0
1662150900000|2022-09-02 20:35:00|12711|12704|12714.8|12707.8|12716|12709|12711|12704|0
1662151200000|2022-09-02 20:40:00|12715.5|12708.5|12714.6|12707.6|12715.5|12708.5|12710.4|12703.4|0
1662151500000|2022-09-02 20:45:00|12715.7|12708.7|12714.6|12707.6|12718.1|12711.1|12712.3|12705.3|0
1662151800000|2022-09-02 20:50:00|12714.9|12707.9|12711.1|12704.1|12717.5|12710.5|12709.7|12702.7|0
1662152100000|2022-09-02 20:55:00|12711|12704|12712.5|12705.5|12713.5|12706.5|12708.1|12701.1|0
1662152400000|2022-09-02 21:00:00|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|12712.6|12705.6|0
1662328800000|2022-09-04 22:00:00|12678.8|12671.8|12695.3|12688.3|12698.5|12691.5|12676.2|12669.2|0
1662329100000|2022-09-04 22:05:00|12693.7|12686.7|12677.4|12670.4|12693.7|12686.7|12677.3|12670.3|0
1662329400000|2022-09-04 22:10:00|12676.6|12669.6|12676.7|12669.7|12683.7|12676.7|12673.9|12666.9|0
1662329700000|2022-09-04 22:15:00|12676.8|12669.8|12664.8|12657.8|12676.8|12669.8|12659.8|12652.8|0
1662330000000|2022-09-04 22:20:00|12664.4|12657.4|12668.3|12661.3|12671.3|12664.3|12661.3|12654.3|0
1662330300000|2022-09-04 22:25:00|12669.2|12662.2|12670.6|12663.6|12671.4|12664.4|12666.9|12659.9|0
1662330600000|2022-09-04 22:30:00|12671|12664|12672.9|12665.9|12678.1|12671.1|12669.3|12662.3|0
1662330900000|2022-09-04 22:35:00|12673.3|12666.3|12675.6|12668.6|12677|12670|12671.3|12664.3|0
1662331200000|2022-09-04 22:40:00|12674.8|12667.8|12673.8|12666.8|12675|12668|12669.2|12662.2|0
1662331500000|2022-09-04 22:45:00|12674.3|12667.3|12667|12660|12674.3|12667.3|12666.6|12659.6|0
1662331800000|2022-09-04 22:50:00|12666.6|12659.6|12673.1|12666.1|12673.3|12666.3|12666.2|12659.2|0
1662332100000|2022-09-04 22:55:00|12672.6|12665.6|12671.4|12664.4|12675.4|12668.4|12669.9|12662.9|0
1662332400000|2022-09-04 23:00:00|12671|12664|12676|12669|12680.3|12673.3|12670.6|12663.6|0
1662332700000|2022-09-04 23:05:00|12676.8|12669.8|12676|12669|12680.3|12673.3|12675.5|12668.5|0
1662333000000|2022-09-04 23:10:00|12676.8|12669.8|12679.1|12672.1|12680.8|12673.8|12675.1|12668.1|0
1662333300000|2022-09-04 23:15:00|12678.3|12671.3|12683.5|12676.5|12685.5|12678.5|12676|12669|0
1662333600000|2022-09-04 23:20:00|12683.6|12676.6|12695.8|12688.8|12695.9|12688.9|12683.6|12676.6|0
1662333900000|2022-09-04 23:25:00|12695.5|12688.5|12708.1|12701.1|12709.2|12702.2|12693.7|12686.7|0
1662334200000|2022-09-04 23:30:00|12706.1|12699.1|12703.6|12696.6|12709.6|12702.6|12700.9|12693.9|0
1662334500000|2022-09-04 23:35:00|12703.2|12696.2|12701.1|12694.1|12705.3|12698.3|12697.4|12690.4|0
1662334800000|2022-09-04 23:40:00|12701.5|12694.5|12703.4|12696.4|12704.3|12697.3|12699.3|12692.3|0
1662335100000|2022-09-04 23:45:00|12703|12696|12704.8|12697.8|12706.9|12699.9|12700.3|12693.3|0
1662335400000|2022-09-04 23:50:00|12704.4|12697.4|12710.2|12703.2|12718.2|12711.2|12704|12697|0
1662335700000|2022-09-04 23:55:00|12710.6|12703.6|12713.2|12706.2|12716.2|12709.2|12707.7|12700.7|0
1662336000000|2022-09-05 00:00:00|12712.4|12705.4|12723.3|12716.3|12730.6|12723.6|12711.7|12704.7|0
1662336300000|2022-09-05 00:05:00|12724.1|12717.1|12721.6|12714.6|12730.1|12723.1|12719.6|12712.6|0
1662336600000|2022-09-05 00:10:00|12724.9|12717.9|12720.9|12713.9|12724.9|12717.9|12714.1|12707.1|0
1662336900000|2022-09-05 00:15:00|12733.4|12726.4|12656.1|12651.1|12733.4|12726.4|12652.1|12647.1|312
1662337200000|2022-09-05 00:20:00|12654.1|12649.1|12636.6|12631.6|12658.1|12653.1|12629.1|12624.1|124
1662337500000|2022-09-05 00:25:00|12627.6|12622.6|12633.1|12627.1|12638.6|12632.6|12621.6|12615.6|120
1662337800000|2022-09-05 00:30:00|12633.1|12628.1|12627.6|12622.6|12636.1|12631.1|12622.1|12617.1|60
1662338100000|2022-09-05 00:35:00|12628.1|12623.1|12608.6|12603.6|12629.6|12624.6|12607.6|12602.6|97
1662338400000|2022-09-05 00:40:00|12609.1|12604.1|12601.1|12596.1|12610.1|12605.1|12599.1|12594.1|110
1662338700000|2022-09-05 00:45:00|12601.6|12596.6|12616.1|12611.1|12624.6|12619.6|12601.6|12596.6|67
1662339000000|2022-09-05 00:50:00|12616.6|12611.6|12611.6|12606.6|12622.6|12617.6|12605.1|12600.1|28
1662339300000|2022-09-05 00:55:00|12612.1|12607.1|12623.6|12618.6|12627.6|12622.6|12612.1|12607.1|40
1662339600000|2022-09-05 01:00:00|12624.1|12619.1|12632.1|12627.1|12639.6|12634.6|12623.6|12618.6|59
1662339900000|2022-09-05 01:05:00|12635.1|12630.1|12635.1|12630.1|12636.1|12631.1|12627.1|12622.1|39
1662340200000|2022-09-05 01:10:00|12634.6|12629.6|12648.6|12643.6|12648.6|12643.6|12631.6|12626.6|53
1662340500000|2022-09-05 01:15:00|12648.1|12643.1|12639.1|12634.1|12649.6|12644.6|12639.1|12634.1|50
1662340800000|2022-09-05 01:20:00|12638.6|12633.6|12633.1|12628.1|12643.1|12638.1|12631.1|12626.1|33
1662341100000|2022-09-05 01:25:00|12633.6|12628.6|12634.1|12629.1|12639.6|12634.6|12631.1|12626.1|32
1662341400000|2022-09-05 01:30:00|12633.6|12628.6|12642.6|12637.6|12646.6|12641.6|12630.1|12625.1|44
1662341700000|2022-09-05 01:35:00|12643.1|12638.1|12635.6|12630.6|12646.1|12641.1|12631.6|12626.6|38
1662342000000|2022-09-05 01:40:00|12636.1|12631.1|12623.6|12618.6|12637.1|12632.1|12620.1|12615.1|28
1662342300000|2022-09-05 01:45:00|12624.1|12619.1|12630.1|12625.1|12632.1|12627.1|12620.1|12615.1|35
1662342600000|2022-09-05 01:50:00|12629.6|12624.6|12624.6|12619.6|12631.6|12626.6|12623.1|12618.1|31
1662342900000|2022-09-05 01:55:00|12625.1|12620.1|12634.1|12629.1|12642.6|12637.6|12625.1|12620.1|47
1662343200000|2022-09-05 02:00:00|12635.1|12630.1|12634.1|12629.1|12640.6|12635.6|12631.1|12626.1|37
1662343500000|2022-09-05 02:05:00|12633.6|12628.6|12627.6|12622.6|12634.1|12629.1|12627.1|12622.1|30
1662343800000|2022-09-05 02:10:00|12628.1|12623.1|12647.1|12642.1|12648.1|12643.1|12628.1|12623.1|35
1662344100000|2022-09-05 02:15:00|12646.6|12641.6|12639.1|12634.1|12646.6|12641.6|12638.1|12633.1|35
1662344400000|2022-09-05 02:20:00|12641.1|12636.1|12625.6|12620.6|12644.1|12639.1|12623.6|12618.6|35
1662344700000|2022-09-05 02:25:00|12625.1|12620.1|12631.1|12626.1|12635.1|12630.1|12621.6|12616.6|53
1662345000000|2022-09-05 02:30:00|12630.6|12625.6|12626.1|12621.1|12636.1|12631.1|12624.6|12619.6|42
1662345300000|2022-09-05 02:35:00|12626.6|12621.6|12619.1|12614.1|12627.1|12622.1|12618.1|12613.1|60
1662345600000|2022-09-05 02:40:00|12619.6|12614.6|12628.6|12623.6|12630.6|12625.6|12619.6|12614.6|22
1662345900000|2022-09-05 02:45:00|12629.1|12624.1|12631.1|12626.1|12637.1|12632.1|12628.6|12623.6|23
1662346200000|2022-09-05 02:50:00|12630.6|12625.6|12634.6|12629.6|12636.1|12631.1|12625.6|12620.6|25
1662346500000|2022-09-05 02:55:00|12635.1|12630.1|12639.1|12634.1|12639.6|12634.6|12631.1|12626.1|24
1662346800000|2022-09-05 03:00:00|12638.6|12633.6|12626.1|12621.1|12638.6|12633.6|12622.6|12617.6|43
1662347100000|2022-09-05 03:05:00|12625.6|12620.6|12623.1|12618.1|12628.1|12623.1|12616.1|12611.1|27
1662347400000|2022-09-05 03:10:00|12621.1|12616.1|12622.1|12617.1|12627.6|12622.6|12618.6|12613.6|36
1662347700000|2022-09-05 03:15:00|12621.6|12616.6|12630.6|12625.6|12632.6|12627.6|12621.1|12616.1|27
1662348000000|2022-09-05 03:20:00|12631.1|12626.1|12632.1|12627.1|12634.1|12629.1|12630.1|12625.1|16
1662348300000|2022-09-05 03:25:00|12631.6|12626.6|12630.1|12625.1|12632.6|12627.6|12627.1|12622.1|19
1662348600000|2022-09-05 03:30:00|12629.6|12624.6|12634.1|12629.1|12638.1|12633.1|12629.1|12624.1|26
1662348900000|2022-09-05 03:35:00|12633.6|12628.6|12641.1|12636.1|12641.6|12636.6|12631.1|12626.1|15
1662349200000|2022-09-05 03:40:00|12640.6|12635.6|12641.1|12636.1|12641.1|12636.1|12638.1|12633.1|12
1662349500000|2022-09-05 03:45:00|12643.1|12638.1|12644.1|12639.1|12652.6|12647.6|12643.1|12638.1|62
1662349800000|2022-09-05 03:50:00|12646.1|12641.1|12646.1|12641.1|12648.1|12643.1|12642.1|12637.1|18
1662350100000|2022-09-05 03:55:00|12647.1|12642.1|12646.6|12641.6|12648.6|12643.6|12644.1|12639.1|11
1662350400000|2022-09-05 04:00:00|12647.1|12642.1|12645.1|12640.1|12647.6|12642.6|12638.1|12633.1|25
1662350700000|2022-09-05 04:05:00|12644.6|12639.6|12638.6|12633.6|12644.6|12639.6|12633.1|12628.1|39
1662351000000|2022-09-05 04:10:00|12638.1|12633.1|12639.1|12634.1|12644.6|12639.6|12636.6|12631.6|48
1662351300000|2022-09-05 04:15:00|12638.6|12633.6|12627.6|12622.6|12638.6|12633.6|12625.6|12620.6|36
1662351600000|2022-09-05 04:20:00|12628.6|12623.6|12639.1|12634.1|12639.1|12634.1|12625.6|12620.6|49
1662351900000|2022-09-05 04:25:00|12639.6|12634.6|12643.1|12638.1|12645.6|12640.6|12637.1|12632.1|32
1662352200000|2022-09-05 04:30:00|12642.6|12637.6|12657.1|12652.1|12657.1|12652.1|12642.6|12637.6|48
1662352500000|2022-09-05 04:35:00|12657.6|12652.6|12654.1|12649.1|12657.6|12652.6|12650.6|12645.6|38
1662352800000|2022-09-05 04:40:00|12653.6|12648.6|12655.6|12650.6|12658.1|12653.1|12650.6|12645.6|37
1662353100000|2022-09-05 04:45:00|12656.1|12651.1|12647.1|12642.1|12657.6|12652.6|12645.1|12640.1|59
1662353400000|2022-09-05 04:50:00|12647.6|12642.6|12642.1|12637.1|12648.1|12643.1|12641.6|12636.6|33
1662353700000|2022-09-05 04:55:00|12641.6|12636.6|12643.1|12638.1|12645.1|12640.1|12641.6|12636.6|26
1662354000000|2022-09-05 05:00:00|12644.1|12639.1|12635.6|12630.6|12645.1|12640.1|12634.1|12629.1|39
1662354300000|2022-09-05 05:05:00|12634.1|12629.1|12615.1|12610.1|12635.1|12630.1|12611.1|12606.1|96
1662354600000|2022-09-05 05:10:00|12615.6|12610.6|12616.1|12611.1|12621.6|12616.6|12615.1|12610.1|35
1662354900000|2022-09-05 05:15:00|12615.6|12610.6|12614.1|12609.1|12619.6|12614.6|12611.1|12606.1|58
1662355200000|2022-09-05 05:20:00|12613.6|12608.6|12613.1|12608.1|12615.1|12610.1|12609.1|12604.1|51
1662355500000|2022-09-05 05:25:00|12612.6|12607.6|12609.1|12604.1|12614.1|12609.1|12607.1|12602.1|52
1662355800000|2022-09-05 05:30:00|12610.6|12605.6|12616.1|12611.1|12618.6|12613.6|12608.6|12603.6|118
1662356100000|2022-09-05 05:35:00|12615.1|12610.1|12614.1|12609.1|12618.6|12613.6|12611.6|12606.6|44
1662356400000|2022-09-05 05:40:00|12614.6|12609.6|12613.1|12608.1|12619.1|12614.1|12610.6|12605.6|95
1662356700000|2022-09-05 05:45:00|12613.6|12608.6|12620.1|12615.1|12622.1|12617.1|12608.6|12603.6|43
1662357000000|2022-09-05 05:50:00|12620.6|12615.6|12625.6|12620.6|12631.6|12626.6|12618.6|12613.6|120
1662357300000|2022-09-05 05:55:00|12621.6|12616.6|12608.1|12603.1|12625.1|12620.1|12599.1|12594.1|185
1662357600000|2022-09-05 06:00:00|12607|12604.2|12638|12635.2|12638.5|12635.7|12597|12594.2|781
1662357900000|2022-09-05 06:05:00|12636.5|12633.7|12657|12654.2|12662.5|12659.7|12636.5|12633.7|536
1662358200000|2022-09-05 06:10:00|12657.5|12654.7|12669|12666.2|12676|12673.2|12654.5|12651.7|437
1662358500000|2022-09-05 06:15:00|12668.5|12665.7|12685|12682.2|12686|12683.2|12661.5|12658.7|204
1662358800000|2022-09-05 06:20:00|12684.5|12681.7|12660|12657.2|12688|12685.2|12659.5|12656.7|443
1662359100000|2022-09-05 06:25:00|12661.5|12658.7|12673|12670.2|12673|12670.2|12658.5|12655.7|243
1662359400000|2022-09-05 06:30:00|12673.5|12670.7|12678|12675.2|12681|12678.2|12669|12666.2|203
1662359700000|2022-09-05 06:35:00|12679.5|12676.7|12681|12678.2|12688.5|12685.7|12676|12673.2|299
1662360000000|2022-09-05 06:40:00|12680.5|12677.7|12669|12666.2|12683|12680.2|12667|12664.2|188
1662360300000|2022-09-05 06:45:00|12668.5|12665.7|12706.5|12703.7|12707.5|12704.7|12662|12659.2|449
1662360600000|2022-09-05 06:50:00|12706|12703.2|12699|12696.2|12722.5|12719.7|12697|12694.2|601
1662360900000|2022-09-05 06:55:00|12701|12698.2|12693.5|12690.7|12704|12701.2|12673.5|12670.7|685
1662361200000|2022-09-05 07:00:00|12692.8|12691.4|12681.3|12679.9|12700.8|12699.4|12678.3|12676.9|1998
1662361500000|2022-09-05 07:05:00|12680.8|12679.4|12662.8|12661.4|12681.3|12679.9|12653.8|12652.4|1225
1662361800000|2022-09-05 07:10:00|12662.3|12660.9|12682.3|12680.9|12693.8|12692.4|12653.8|12652.4|1254
1662362100000|2022-09-05 07:15:00|12682.8|12681.4|12719.3|12717.9|12721.3|12719.9|12672.8|12671.4|1320
1662362400000|2022-09-05 07:20:00|12718.8|12717.4|12667.3|12665.9|12721.3|12719.9|12656.3|12654.9|1086
1662362700000|2022-09-05 07:25:00|12666.8|12665.4|12675.8|12674.4|12681.8|12680.4|12657.8|12656.4|756
1662363000000|2022-09-05 07:30:00|12676.3|12674.9|12696.3|12694.9|12703.3|12701.9|12676.3|12674.9|813
1662363300000|2022-09-05 07:35:00|12696.8|12695.4|12670.8|12669.4|12710.3|12708.9|12670.3|12668.9|708
1662363600000|2022-09-05 07:40:00|12671.3|12669.9|12661.3|12659.9|12684.8|12683.4|12656.8|12655.4|665
1662363900000|2022-09-05 07:45:00|12660.8|12659.4|12637.3|12635.9|12661.3|12659.9|12636.8|12635.4|806
1662364200000|2022-09-05 07:50:00|12638.3|12636.9|12632.3|12630.9|12641.8|12640.4|12616.8|12615.4|1007
1662364500000|2022-09-05 07:55:00|12631.8|12630.4|12653.3|12651.9|12653.3|12651.9|12627.3|12625.9|730
1662364800000|2022-09-05 08:00:00|12652.8|12651.4|12636.3|12634.9|12652.8|12651.4|12633.8|12632.4|589
1662365100000|2022-09-05 08:05:00|12635.8|12634.4|12632.3|12630.9|12641.3|12639.9|12618.3|12616.9|591
1662365400000|2022-09-05 08:10:00|12632.8|12631.4|12620.3|12618.9|12633.8|12632.4|12616.8|12615.4|563
1662365700000|2022-09-05 08:15:00|12619.8|12618.4|12642.3|12640.9|12647.3|12645.9|12618.3|12616.9|500
1662366000000|2022-09-05 08:20:00|12642.8|12641.4|12623.3|12621.9|12652.8|12651.4|12622.3|12620.9|944
1662366300000|2022-09-05 08:25:00|12623.8|12622.4|12651.3|12649.9|12658.8|12657.4|12623.3|12621.9|490
1662366600000|2022-09-05 08:30:00|12650.8|12649.4|12674.3|12672.9|12674.3|12672.9|12650.3|12648.9|576
1662366900000|2022-09-05 08:35:00|12673.8|12672.4|12683.8|12682.4|12688.3|12686.9|12669.3|12667.9|585
1662367200000|2022-09-05 08:40:00|12683.3|12681.9|12701.3|12699.9|12704.3|12702.9|12682.8|12681.4|557
1662367500000|2022-09-05 08:45:00|12701.8|12700.4|12687.8|12686.4|12702.8|12701.4|12684.8|12683.4|523
1662367800000|2022-09-05 08:50:00|12687.3|12685.9|12692|12690.6|12700|12698.6|12684.3|12682.9|203
1662368100000|2022-09-05 08:55:00|12692.5|12691.1|12719.5|12718.1|12720|12718.6|12691.5|12690.1|728
1662368400000|2022-09-05 09:00:00|12720|12718.6|12709.5|12708.1|12732|12730.6|12708.5|12707.1|974
1662368700000|2022-09-05 09:05:00|12708.5|12707.1|12698.5|12697.1|12720.5|12719.1|12697.5|12696.1|456
1662369000000|2022-09-05 09:10:00|12699|12697.6|12700.5|12699.1|12707|12705.6|12690.5|12689.1|459
1662369300000|2022-09-05 09:15:00|12700|12698.6|12704.5|12703.1|12714.5|12713.1|12699.5|12698.1|437
1662369600000|2022-09-05 09:20:00|12705|12703.6|12698|12696.6|12705|12703.6|12690.5|12689.1|334
1662369900000|2022-09-05 09:25:00|12697.5|12696.1|12712|12710.6|12714.5|12713.1|12695.5|12694.1|176
1662370200000|2022-09-05 09:30:00|12712.5|12711.1|12731.5|12730.1|12733.5|12732.1|12711.5|12710.1|488
1662370500000|2022-09-05 09:35:00|12732|12730.6|12726.5|12725.1|12735|12733.6|12726|12724.6|426
1662370800000|2022-09-05 09:40:00|12727|12725.6|12745|12743.6|12752|12750.6|12726.5|12725.1|716
1662371100000|2022-09-05 09:45:00|12746|12744.6|12761.5|12760.1|12771.5|12770.1|12742.5|12741.1|970
1662371400000|2022-09-05 09:50:00|12760.5|12759.1|12755.5|12754.1|12770|12768.6|12744.5|12743.1|687
1662371700000|2022-09-05 09:55:00|12755|12753.6|12745.5|12744.1|12763|12761.6|12743|12741.6|470
1662372000000|2022-09-05 10:00:00|12746|12744.6|12747|12745.6|12758|12756.6|12741.5|12740.1|402
1662372300000|2022-09-05 10:05:00|12746.5|12745.1|12761|12759.6|12762.5|12761.1|12740.5|12739.1|621
1662372600000|2022-09-05 10:10:00|12760.5|12759.1|12778|12776.6|12779|12777.6|12751|12749.6|579
1662372900000|2022-09-05 10:15:00|12777.5|12776.1|12769.5|12768.1|12785|12783.6|12768.5|12767.1|438
1662373200000|2022-09-05 10:20:00|12769|12767.6|12775.5|12774.1|12777.5|12776.1|12765.5|12764.1|291
1662373500000|2022-09-05 10:25:00|12774.5|12773.1|12760.5|12759.1|12776.5|12775.1|12758.5|12757.1|286
1662373800000|2022-09-05 10:30:00|12760|12758.6|12741.5|12740.1|12760.5|12759.1|12732.5|12731.1|543
1662374100000|2022-09-05 10:35:00|12741|12739.6|12739|12737.6|12744.5|12743.1|12735.5|12734.1|148
1662374400000|2022-09-05 10:40:00|12739.5|12738.1|12727.5|12726.1|12741|12739.6|12725.5|12724.1|246
1662374700000|2022-09-05 10:45:00|12728|12726.6|12723.5|12722.1|12733.5|12732.1|12720.5|12719.1|185
1662375000000|2022-09-05 10:50:00|12723|12721.6|12727|12725.6|12731|12729.6|12720|12718.6|222
1662375300000|2022-09-05 10:55:00|12727.5|12726.1|12714.5|12713.1|12728|12726.6|12714.5|12713.1|190
1662375600000|2022-09-05 11:00:00|12715|12713.6|12730.5|12729.1|12732|12730.6|12714|12712.6|239
1662375900000|2022-09-05 11:05:00|12730|12728.6|12722.5|12721.1|12730.5|12729.1|12721|12719.6|215
1662376200000|2022-09-05 11:10:00|12723|12721.6|12713.5|12712.1|12723|12721.6|12710.5|12709.1|254
1662376500000|2022-09-05 11:15:00|12713|12711.6|12707.5|12706.1|12716|12714.6|12707|12705.6|112
1662376800000|2022-09-05 11:20:00|12707|12705.6|12705.5|12704.1|12714.5|12713.1|12703.5|12702.1|270
1662377100000|2022-09-05 11:25:00|12705|12703.6|12703.5|12702.1|12709|12707.6|12700|12698.6|301
1662377400000|2022-09-05 11:30:00|12704|12702.6|12701.5|12700.1|12706|12704.6|12699|12697.6|148
1662377700000|2022-09-05 11:35:00|12702|12700.6|12706.5|12705.1|12708.5|12707.1|12700.5|12699.1|145
1662378000000|2022-09-05 11:40:00|12706|12704.6|12720|12718.6|12720.5|12719.1|12700|12698.6|190
1662378300000|2022-09-05 11:45:00|12720.5|12719.1|12722|12720.6|12735|12733.6|12719|12717.6|350
1662378600000|2022-09-05 11:50:00|12722.5|12721.1|12692.5|12691.1|12722.5|12721.1|12691.5|12690.1|347
1662378900000|2022-09-05 11:55:00|12693|12691.6|12707|12705.6|12708|12706.6|12692|12690.6|234
1662379200000|2022-09-05 12:00:00|12707.5|12706.1|12710.7|12709.3|12715.2|12713.8|12701.7|12700.3|116
1662379500000|2022-09-05 12:05:00|12711.2|12709.8|12696.7|12695.3|12712.2|12710.8|12694.2|12692.8|460
1662379800000|2022-09-05 12:10:00|12696.2|12694.8|12707.2|12705.8|12707.2|12705.8|12695.7|12694.3|269
1662380100000|2022-09-05 12:15:00|12707.7|12706.3|12717.7|12716.3|12721.2|12719.8|12698.7|12697.3|322
1662380400000|2022-09-05 12:20:00|12718.7|12717.3|12719.7|12718.3|12724.2|12722.8|12713.2|12711.8|238
1662380700000|2022-09-05 12:25:00|12720.2|12718.8|12715.2|12713.8|12725.2|12723.8|12714.2|12712.8|225
1662381000000|2022-09-05 12:30:00|12714.7|12713.3|12716.7|12715.3|12722.2|12720.8|12713.7|12712.3|201
1662381300000|2022-09-05 12:35:00|12717.2|12715.8|12724.2|12722.8|12727.2|12725.8|12713.7|12712.3|254
1662381600000|2022-09-05 12:40:00|12723.7|12722.3|12734.2|12732.8|12735.7|12734.3|12719.7|12718.3|232
1662381900000|2022-09-05 12:45:00|12733.7|12732.3|12737.2|12735.8|12742.7|12741.3|12730.7|12729.3|257
1662382200000|2022-09-05 12:50:00|12736.7|12735.3|12750.2|12748.8|12754.7|12753.3|12736.7|12735.3|498
1662382500000|2022-09-05 12:55:00|12749.7|12748.3|12758.2|12756.8|12759.2|12757.8|12745.2|12743.8|522
1662382800000|2022-09-05 13:00:00|12758.7|12757.3|12768.7|12767.3|12775.7|12774.3|12757.2|12755.8|707
1662383100000|2022-09-05 13:05:00|12769.2|12767.8|12764.7|12763.3|12774.2|12772.8|12762.7|12761.3|297
1662383400000|2022-09-05 13:10:00|12763.7|12762.3|12773.7|12772.3|12773.7|12772.3|12760.2|12758.8|337
1662383700000|2022-09-05 13:15:00|12773.2|12771.8|12787.2|12785.8|12790.2|12788.8|12767.2|12765.8|761
1662384000000|2022-09-05 13:20:00|12787.7|12786.3|12774.7|12773.3|12795.2|12793.8|12773.7|12772.3|870
1662384300000|2022-09-05 13:25:00|12775.2|12773.8|12784.2|12782.8|12793.2|12791.8|12775.2|12773.8|624
1662384600000|2022-09-05 13:30:00|12783.7|12782.3|12762.2|12760.8|12790.2|12788.8|12760.7|12759.3|684
1662384900000|2022-09-05 13:35:00|12762.7|12761.3|12781.7|12780.3|12782.7|12781.3|12762.7|12761.3|401
1662385200000|2022-09-05 13:40:00|12781.2|12779.8|12778.2|12776.8|12787.7|12786.3|12776.7|12775.3|246
1662385500000|2022-09-05 13:45:00|12777.7|12776.3|12796.7|12795.3|12798.7|12797.3|12774.7|12773.3|793
1662385800000|2022-09-05 13:50:00|12796.2|12794.8|12780.7|12779.3|12797.7|12796.3|12778.2|12776.8|420
1662386100000|2022-09-05 13:55:00|12780.2|12778.8|12774.7|12773.3|12795.2|12793.8|12771.7|12770.3|440
1662386400000|2022-09-05 14:00:00|12774.2|12772.8|12769.7|12768.3|12779.2|12777.8|12764.7|12763.3|523
1662386700000|2022-09-05 14:05:00|12770.2|12768.8|12756.7|12755.3|12770.7|12769.3|12754.7|12753.3|397
1662387000000|2022-09-05 14:10:00|12756.2|12754.8|12758.2|12756.8|12763.7|12762.3|12753.2|12751.8|221
1662387300000|2022-09-05 14:15:00|12757.7|12756.3|12758.7|12757.3|12761.2|12759.8|12754.2|12752.8|194
1662387600000|2022-09-05 14:20:00|12759.2|12757.8|12755.7|12754.3|12763.2|12761.8|12752.2|12750.8|280
1662387900000|2022-09-05 14:25:00|12756.2|12754.8|12763.2|12761.8|12763.7|12762.3|12754.2|12752.8|187
1662388200000|2022-09-05 14:30:00|12762.7|12761.3|12777.7|12776.3|12783.2|12781.8|12762.2|12760.8|642
1662388500000|2022-09-05 14:35:00|12777.2|12775.8|12785.2|12783.8|12795.2|12793.8|12773.2|12771.8|541
1662388800000|2022-09-05 14:40:00|12785.7|12784.3|12781.2|12779.8|12794.2|12792.8|12779.2|12777.8|364
1662389100000|2022-09-05 14:45:00|12780.7|12779.3|12764.7|12763.3|12782.2|12780.8|12764.7|12763.3|454
1662389400000|2022-09-05 14:50:00|12764.2|12762.8|12774.7|12773.3|12778.2|12776.8|12763.2|12761.8|394
1662389700000|2022-09-05 14:55:00|12774.2|12772.8|12784.7|12783.3|12786.2|12784.8|12772.7|12771.3|279
1662390000000|2022-09-05 15:00:00|12784.2|12782.8|12781.7|12780.3|12784.2|12782.8|12770.7|12769.3|283
1662390300000|2022-09-05 15:05:00|12782.2|12780.8|12760.7|12759.3|12784.7|12783.3|12760.2|12758.8|341
1662390600000|2022-09-05 15:10:00|12761.2|12759.8|12762.7|12761.3|12765.2|12763.8|12758.2|12756.8|351
1662390900000|2022-09-05 15:15:00|12762.2|12760.8|12772.7|12771.3|12774.2|12772.8|12761.2|12759.8|395
1662391200000|2022-09-05 15:20:00|12773.2|12771.8|12761.2|12759.8|12773.2|12771.8|12755.2|12753.8|734
1662391500000|2022-09-05 15:25:00|12760.7|12759.3|12767.2|12765.8|12769.2|12767.8|12756.2|12754.8|1256
1662391800000|2022-09-05 15:30:00|12767.7|12766.3|12762.9|12760.1|12770.4|12767.6|12758.4|12755.6|1080
1662392100000|2022-09-05 15:35:00|12763.4|12760.6|12767.9|12765.1|12767.9|12765.1|12759.4|12756.6|437
1662392400000|2022-09-05 15:40:00|12768.9|12766.1|12754.9|12752.1|12768.9|12766.1|12752.4|12749.6|259
1662392700000|2022-09-05 15:45:00|12755.4|12752.6|12750.9|12748.1|12758.4|12755.6|12749.9|12747.1|149
1662393000000|2022-09-05 15:50:00|12750.4|12747.6|12740.9|12738.1|12750.4|12747.6|12740.9|12738.1|132
1662393300000|2022-09-05 15:55:00|12741.4|12738.6|12748.9|12746.1|12750.9|12748.1|12741.4|12738.6|97
1662393600000|2022-09-05 16:00:00|12749.4|12746.6|12760.4|12757.6|12760.9|12758.1|12748.4|12745.6|141
1662393900000|2022-09-05 16:05:00|12759.9|12757.1|12762.4|12759.6|12765.4|12762.6|12757.9|12755.1|101
1662394200000|2022-09-05 16:10:00|12761.9|12759.1|12771.4|12768.6|12771.9|12769.1|12761.9|12759.1|105
1662394500000|2022-09-05 16:15:00|12770.9|12768.1|12765.4|12762.6|12772.9|12770.1|12764.9|12762.1|76
1662394800000|2022-09-05 16:20:00|12764.9|12762.1|12771.4|12768.6|12771.9|12769.1|12763.9|12761.1|47
1662395100000|2022-09-05 16:25:00|12770.9|12768.1|12765.4|12762.6|12771.9|12769.1|12764.9|12762.1|33
1662395400000|2022-09-05 16:30:00|12765.9|12763.1|12762.4|12759.6|12766.9|12764.1|12761.4|12758.6|54
1662395700000|2022-09-05 16:35:00|12760.9|12758.1|12760.4|12757.6|12763.9|12761.1|12756.9|12754.1|81
1662396000000|2022-09-05 16:40:00|12759.9|12757.1|12754.4|12751.6|12760.4|12757.6|12753.9|12751.1|63
1662396300000|2022-09-05 16:45:00|12754.9|12752.1|12747.9|12745.1|12756.4|12753.6|12747.9|12745.1|77
1662396600000|2022-09-05 16:50:00|12747.4|12744.6|12756.4|12753.6|12757.9|12755.1|12746.9|12744.1|71
1662396900000|2022-09-05 16:55:00|12755.9|12753.1|12757.4|12754.6|12758.4|12755.6|12753.9|12751.1|51
1662397200000|2022-09-05 17:00:00|12756.9|12754.1|12760.4|12757.6|12760.4|12757.6|12756.9|12754.1|20
1662397500000|2022-09-05 17:05:00|12760.9|12758.1|12760.4|12757.6|12760.9|12758.1|12759.9|12757.1|19
1662397800000|2022-09-05 17:10:00|12757.9|12755.1|12761.9|12759.1|12761.9|12759.1|12757.9|12755.1|33
1662398100000|2022-09-05 17:15:00|12760.9|12758.1|12757.4|12754.6|12760.9|12758.1|12757.4|12754.6|11
1662398400000|2022-09-05 17:20:00|12757.9|12755.1|12759.4|12756.6|12760.9|12758.1|12757.9|12755.1|23
1662398700000|2022-09-05 17:25:00|12759.9|12757.1|12756.4|12753.6|12759.9|12757.1|12756.4|12753.6|12
1662399000000|2022-09-05 17:30:00|12756.9|12754.1|12755.4|12752.6|12758.4|12755.6|12755.4|12752.6|16
1662399300000|2022-09-05 17:35:00|12755.9|12753.1|12756.4|12753.6|12757.4|12754.6|12754.9|12752.1|8
1662399600000|2022-09-05 17:40:00|12755.9|12753.1|12750.4|12747.6|12756.4|12753.6|12750.4|12747.6|16
1662399900000|2022-09-05 17:45:00|12751.4|12748.6|12748.9|12746.1|12751.4|12748.6|12747.9|12745.1|59
1662400200000|2022-09-05 17:50:00|12749.4|12746.6|12749.4|12746.6|12750.4|12747.6|12748.9|12746.1|9
1662400500000|2022-09-05 17:55:00|12749.9|12747.1|12750.9|12748.1|12751.4|12748.6|12748.9|12746.1|5
1662400800000|2022-09-05 18:00:00|12749.9|12747.1|12751.4|12748.6|12752.9|12750.1|12748.9|12746.1|38
1662401100000|2022-09-05 18:05:00|12751.9|12749.1|12752.9|12750.1|12752.9|12750.1|12751.9|12749.1|5
1662401400000|2022-09-05 18:10:00|12753.9|12751.1|12753.9|12751.1|12753.9|12751.1|12753.9|12751.1|12
1662401700000|2022-09-05 18:15:00|12754.4|12751.6|12754.4|12751.6|12754.4|12751.6|12752.9|12750.1|7
1662402000000|2022-09-05 18:20:00|12754.9|12752.1|12753.9|12751.1|12754.9|12752.1|12753.9|12751.1|2
1662402300000|2022-09-05 18:25:00|12754.4|12751.6|12755.4|12752.6|12755.9|12753.1|12753.9|12751.1|14
1662402600000|2022-09-05 18:30:00|12755.9|12753.1|12755.4|12752.6|12755.9|12753.1|12754.9|12752.1|13
1662402900000|2022-09-05 18:35:00|12754.9|12752.1|12754.9|12752.1|12754.9|12752.1|12754.4|12751.6|8
1662403200000|2022-09-05 18:40:00|12755.9|12753.1|12755.4|12752.6|12755.9|12753.1|12753.9|12751.1|11
1662403500000|2022-09-05 18:45:00|12755.9|12753.1|12756.4|12753.6|12756.4|12753.6|12755.4|12752.6|2
1662403800000|2022-09-05 18:50:00|12755.9|12753.1|12755.4|12752.6|12756.9|12754.1|12754.4|12751.6|15
1662404100000|2022-09-05 18:55:00|12755.9|12753.1|12753.4|12750.6|12756.9|12754.1|12752.9|12750.1|29
1662404400000|2022-09-05 19:00:00|12753.9|12751.1|12753.4|12750.6|12753.9|12751.1|12753.4|12750.6|5
1662404700000|2022-09-05 19:05:00|12752.9|12750.1|12752.9|12750.1|12752.9|12750.1|12752.9|12750.1|7
1662405000000|2022-09-05 19:10:00|12752.4|12749.6|12752.9|12750.1|12752.9|12750.1|12751.9|12749.1|41
1662405300000|2022-09-05 19:15:00|12753.4|12750.6|12753.9|12751.1|12754.9|12752.1|12752.4|12749.6|30
1662405600000|2022-09-05 19:20:00|12754.4|12751.6|12750.9|12748.1|12758.9|12756.1|12750.9|12748.1|94
1662405900000|2022-09-05 19:25:00|12749.9|12747.1|12755.9|12753.1|12755.9|12753.1|12745.9|12743.1|160
1662406200000|2022-09-05 19:30:00|12756.4|12753.6|12757.4|12754.6|12758.9|12756.1|12754.9|12752.1|92
1662406500000|2022-09-05 19:35:00|12757.9|12755.1|12758.9|12756.1|12758.9|12756.1|12757.9|12755.1|42
1662406800000|2022-09-05 19:40:00|12759.4|12756.6|12758.4|12755.6|12760.4|12757.6|12757.4|12754.6|74
1662407100000|2022-09-05 19:45:00|12757.9|12755.1|12757.4|12754.6|12760.9|12758.1|12755.9|12753.1|85
1662407400000|2022-09-05 19:50:00|12757.9|12755.1|12752.4|12749.6|12761.9|12759.1|12752.4|12749.6|101
1662407700000|2022-09-05 19:55:00|12751.9|12749.1|12743.4|12740.6|12754.4|12751.6|12742.9|12740.1|144
1662408000000|2022-09-05 20:00:00|12742.9|12740.1|12741.1|12734.1|12745|12740.1|12740.8|12733.8|1411
1662408300000|2022-09-05 20:05:00|12740.9|12733.9|12740.8|12733.8|12740.9|12733.9|12740.5|12733.5|10
1662408600000|2022-09-05 20:10:00|12740.9|12733.9|12741.4|12734.4|12741.4|12734.4|12740.9|12733.9|0
1662408900000|2022-09-05 20:15:00|12741.5|12734.5|12741.6|12734.6|12741.6|12734.6|12741.5|12734.5|0
1662409200000|2022-09-05 20:20:00|12741.5|12734.5|12739.7|12732.7|12741.5|12734.5|12739.7|12732.7|0
1662409500000|2022-09-05 20:25:00|12739.8|12732.8|12739.6|12732.6|12739.8|12732.8|12739.6|12732.6|0
1662409800000|2022-09-05 20:30:00|12739.5|12732.5|12739.5|12732.5|12739.6|12732.6|12739.4|12732.4|0
1662410100000|2022-09-05 20:35:00|12739.6|12732.6|12739.9|12732.9|12739.9|12732.9|12739.6|12732.6|0
1662410400000|2022-09-05 20:40:00|12740|12733|12739.8|12732.8|12740.2|12733.2|12739.8|12732.8|0
1662410700000|2022-09-05 20:45:00|12739.9|12732.9|12739.5|12732.5|12739.9|12732.9|12739.5|12732.5|0
1662411000000|2022-09-05 20:50:00|12739.6|12732.6|12739.5|12732.5|12739.6|12732.6|12739.5|12732.5|0
1662411300000|2022-09-05 20:55:00|12739.6|12732.6|12739.6|12732.6|12739.6|12732.6|12739.6|12732.6|0
1662411600000|2022-09-05 21:00:00|12739.5|12732.5|12739.6|12732.6|12739.6|12732.6|12739.5|12732.5|0
1662411900000|2022-09-05 21:05:00|12739.4|12732.4|12739.4|12732.4|12739.5|12732.5|12739.4|12732.4|0
1662412200000|2022-09-05 21:10:00|12739.5|12732.5|12740.2|12733.2|12740.2|12733.2|12739.5|12732.5|0
1662412500000|2022-09-05 21:15:00|12740.3|12733.3|12740.3|12733.3|12740.3|12733.3|12740.3|12733.3|0
1662412800000|2022-09-05 21:20:00|12740.4|12733.4|12740.4|12733.4|12740.4|12733.4|12740.4|12733.4|0
1662413100000|2022-09-05 21:25:00|12740.5|12733.5|12740.9|12733.9|12740.9|12733.9|12740.5|12733.5|0
1662413400000|2022-09-05 21:30:00|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|0
1662414300000|2022-09-05 21:45:00|12741.3|12734.3|12740|12733|12741.3|12734.3|12740|12733|0
1662414600000|2022-09-05 21:50:00|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|12741.2|12734.2|0
1662415200000|2022-09-05 22:00:00|12751.3|12744.3|12745.5|12738.5|12752.1|12745.1|12737.5|12730.5|0
1662415500000|2022-09-05 22:05:00|12744.7|12737.7|12744|12737|12745.9|12738.9|12740|12733|0
1662415800000|2022-09-05 22:10:00|12744.8|12737.8|12750.4|12743.4|12753.6|12746.6|12743.1|12736.1|0
1662416100000|2022-09-05 22:15:00|12751.2|12744.2|12754.1|12747.1|12754.3|12747.3|12748.6|12741.6|0
1662416400000|2022-09-05 22:20:00|12753.3|12746.3|12763|12756|12764.5|12757.5|12753.3|12746.3|0
1662416700000|2022-09-05 22:25:00|12762.2|12755.2|12766.2|12759.2|12771.3|12764.3|12759.8|12752.8|0
1662417000000|2022-09-05 22:30:00|12765.8|12758.8|12766.1|12759.1|12768.3|12761.3|12762.5|12755.5|0
1662417300000|2022-09-05 22:35:00|12765.3|12758.3|12784.4|12777.4|12785.2|12778.2|12762.8|12755.8|0
1662417600000|2022-09-05 22:40:00|12785.2|12778.2|12776.5|12769.5|12786|12779|12776.5|12769.5|0
1662417900000|2022-09-05 22:45:00|12776.9|12769.9|12775.6|12768.6|12779.7|12772.7|12774.8|12767.8|0
1662418200000|2022-09-05 22:50:00|12776.4|12769.4|12779.8|12772.8|12781.4|12774.4|12773.6|12766.6|0
1662418500000|2022-09-05 22:55:00|12779.4|12772.4|12773|12766|12779.4|12772.4|12772.2|12765.2|0
1662418800000|2022-09-05 23:00:00|12773.8|12766.8|12771.3|12764.3|12775.5|12768.5|12771.3|12764.3|0
1662419100000|2022-09-05 23:05:00|12770.5|12763.5|12771.8|12764.8|12771.9|12764.9|12768.7|12761.7|0
1662419400000|2022-09-05 23:10:00|12771|12764|12765.2|12758.2|12771|12764|12763.7|12756.7|0
1662419700000|2022-09-05 23:15:00|12766.1|12759.1|12768.1|12761.1|12768.1|12761.1|12763.2|12756.2|0
1662420000000|2022-09-05 23:20:00|12768.9|12761.9|12765.5|12758.5|12769.7|12762.7|12763.1|12756.1|0
1662420300000|2022-09-05 23:25:00|12764.7|12757.7|12764.7|12757.7|12766.3|12759.3|12762.2|12755.2|0
1662420600000|2022-09-05 23:30:00|12763.9|12756.9|12763.4|12756.4|12766.3|12759.3|12762.2|12755.2|0
1662420900000|2022-09-05 23:35:00|12763|12756|12768|12761|12768|12761|12762.2|12755.2|0
1662421200000|2022-09-05 23:40:00|12769.6|12762.6|12770.8|12763.8|12772.1|12765.1|12768.8|12761.8|0
1662421500000|2022-09-05 23:45:00|12771.2|12764.2|12767.6|12760.6|12771.6|12764.6|12765.9|12758.9|0
1662421800000|2022-09-05 23:50:00|12766.8|12759.8|12757|12750|12769.2|12762.2|12755.3|12748.3|0
1662422100000|2022-09-05 23:55:00|12757.8|12750.8|12761.2|12754.2|12761.2|12754.2|12756.2|12749.2|0
1662422400000|2022-09-06 00:00:00|12760.3|12753.3|12745.8|12738.8|12760.3|12753.3|12744.3|12737.3|0
1662422700000|2022-09-06 00:05:00|12746.6|12739.6|12759.6|12752.6|12759.6|12752.6|12745.8|12738.8|0
1662423000000|2022-09-06 00:10:00|12760.4|12753.4|12759.9|12752.9|12762.1|12755.1|12755.6|12748.6|0
1662423300000|2022-09-06 00:15:00|12758.9|12751.9|12786.5|12781.5|12788|12783|12758.9|12751.9|219
1662423600000|2022-09-06 00:20:00|12787|12782|12792|12787|12794.5|12789.5|12787|12782|70
1662423900000|2022-09-06 00:25:00|12792.5|12787.5|12794.5|12789.5|12798|12793|12790|12785|43
1662424200000|2022-09-06 00:30:00|12794|12789|12813.5|12808.5|12814.5|12809.5|12794|12789|229
1662424500000|2022-09-06 00:35:00|12813|12808|12811|12806|12817.5|12812.5|12810.5|12805.5|26
1662424800000|2022-09-06 00:40:00|12812.5|12807.5|12815|12810|12817.5|12812.5|12811.5|12806.5|39
1662425100000|2022-09-06 00:45:00|12815.5|12810.5|12821.5|12816.5|12823|12818|12813.5|12808.5|49
1662425400000|2022-09-06 00:50:00|12821|12816|12820.5|12815.5|12821.5|12816.5|12816|12811|16
1662425700000|2022-09-06 00:55:00|12821.5|12816.5|12826.5|12821.5|12832.5|12827.5|12819.5|12814.5|94
1662426000000|2022-09-06 01:00:00|12827|12822|12834|12829|12834.5|12829.5|12824.5|12819.5|96
1662426300000|2022-09-06 01:05:00|12834.5|12829.5|12827.5|12822.5|12836|12831|12827|12822|36
1662426600000|2022-09-06 01:10:00|12827|12822|12827|12822|12830|12825|12824|12819|48
1662426900000|2022-09-06 01:15:00|12826.5|12821.5|12821|12816|12826.5|12821.5|12821|12816|26
1662427200000|2022-09-06 01:20:00|12821.5|12816.5|12820|12815|12825.5|12820.5|12819.5|12814.5|38
1662427500000|2022-09-06 01:25:00|12819.5|12814.5|12811.5|12806.5|12820.5|12815.5|12808.5|12803.5|40
1662427800000|2022-09-06 01:30:00|12811|12806|12806.5|12801.5|12816|12811|12806.5|12801.5|35
1662428100000|2022-09-06 01:35:00|12807.5|12802.5|12807.5|12802.5|12811|12806|12806.5|12801.5|19
1662428400000|2022-09-06 01:40:00|12807|12802|12803.5|12798.5|12808.5|12803.5|12803|12798|20
1662428700000|2022-09-06 01:45:00|12804|12799|12800|12795|12805|12800|12798|12793|25
1662429000000|2022-09-06 01:50:00|12800.5|12795.5|12795|12790|12802.5|12797.5|12794|12789|11
1662429300000|2022-09-06 01:55:00|12794.5|12789.5|12789|12784|12795|12790|12787.5|12782.5|26
1662429600000|2022-09-06 02:00:00|12789.5|12784.5|12793.5|12788.5|12797.5|12792.5|12788.5|12783.5|22
1662429900000|2022-09-06 02:05:00|12794|12789|12776.5|12771.5|12794.5|12789.5|12776.5|12771.5|39
1662430200000|2022-09-06 02:10:00|12774|12769|12784.5|12779.5|12784.5|12779.5|12774|12769|32
1662430500000|2022-09-06 02:15:00|12785|12780|12786|12781|12789|12784|12783|12778|20
1662430800000|2022-09-06 02:20:00|12786.5|12781.5|12786.5|12781.5|12789|12784|12779.5|12774.5|31
1662431100000|2022-09-06 02:25:00|12787|12782|12787|12782|12789.5|12784.5|12785|12780|15
1662431400000|2022-09-06 02:30:00|12786.5|12781.5|12784.5|12779.5|12788.5|12783.5|12777.5|12772.5|27
1662431700000|2022-09-06 02:35:00|12785|12780|12793.5|12788.5|12794|12789|12785|12780|24
1662432000000|2022-09-06 02:40:00|12793|12788|12797.5|12792.5|12800.5|12795.5|12791.5|12786.5|23
1662432300000|2022-09-06 02:45:00|12796|12791|12793|12788|12796.5|12791.5|12789|12784|24
1662432600000|2022-09-06 02:50:00|12793.5|12788.5|12796.5|12791.5|12797.5|12792.5|12790|12785|49
1662432900000|2022-09-06 02:55:00|12796|12791|12794.5|12789.5|12796|12791|12790.5|12785.5|18
1662433200000|2022-09-06 03:00:00|12794|12789|12784.5|12779.5|12795|12790|12783.5|12778.5|14
1662433500000|2022-09-06 03:05:00|12784|12779|12782.5|12777.5|12785.5|12780.5|12781.5|12776.5|11
1662433800000|2022-09-06 03:10:00|12782|12777|12773.5|12768.5|12784.5|12779.5|12773|12768|17
1662434100000|2022-09-06 03:15:00|12774|12769|12776.5|12771.5|12779|12774|12772|12767|17
1662434400000|2022-09-06 03:20:00|12776|12771|12773.5|12768.5|12779.5|12774.5|12773|12768|36
1662434700000|2022-09-06 03:25:00|12774|12769|12774.5|12769.5|12780.5|12775.5|12773|12768|36
1662435000000|2022-09-06 03:30:00|12775|12770|12773.5|12768.5|12777.5|12772.5|12772.5|12767.5|16
1662435300000|2022-09-06 03:35:00|12774|12769|12775.5|12770.5|12778.5|12773.5|12772.5|12767.5|23
1662435600000|2022-09-06 03:40:00|12775|12770|12766.5|12761.5|12776|12771|12765.5|12760.5|14
1662435900000|2022-09-06 03:45:00|12766|12761|12757.5|12752.5|12771.5|12766.5|12757.5|12752.5|62
1662436200000|2022-09-06 03:50:00|12758|12753|12753.5|12748.5|12760.5|12755.5|12750|12745|31
1662436500000|2022-09-06 03:55:00|12754|12749|12756.5|12751.5|12756.5|12751.5|12751.5|12746.5|28
1662436800000|2022-09-06 04:00:00|12757.5|12752.5|12761.5|12756.5|12763.5|12758.5|12756.5|12751.5|25
1662437100000|2022-09-06 04:05:00|12762.5|12757.5|12763.5|12758.5|12764.5|12759.5|12762|12757|10
1662437400000|2022-09-06 04:10:00|12763|12758|12767|12762|12767|12762|12761.5|12756.5|10
1662437700000|2022-09-06 04:15:00|12767.5|12762.5|12759.5|12754.5|12767.5|12762.5|12759.5|12754.5|25
1662438000000|2022-09-06 04:20:00|12760|12755|12766.5|12761.5|12769.5|12764.5|12759.5|12754.5|12
1662438300000|2022-09-06 04:25:00|12767|12762|12768.5|12763.5|12769.5|12764.5|12765|12760|16
1662438600000|2022-09-06 04:30:00|12769|12764|12763.5|12758.5|12769.5|12764.5|12763.5|12758.5|25
1662438900000|2022-09-06 04:35:00|12764|12759|12765.5|12760.5|12768|12763|12763.5|12758.5|5
1662439200000|2022-09-06 04:40:00|12766|12761|12761.5|12756.5|12768.5|12763.5|12761.5|12756.5|18
1662439500000|2022-09-06 04:45:00|12761|12756|12761.5|12756.5|12764|12759|12759|12754|20
1662439800000|2022-09-06 04:50:00|12762|12757|12765.5|12760.5|12767|12762|12760.5|12755.5|7
1662440100000|2022-09-06 04:55:00|12764|12759|12754.5|12749.5|12764|12759|12753.5|12748.5|19
1662440400000|2022-09-06 05:00:00|12754|12749|12745.5|12740.5|12755.5|12750.5|12745|12740|34
1662440700000|2022-09-06 05:05:00|12744|12739|12746.5|12741.5|12747.5|12742.5|12742.5|12737.5|27
1662441000000|2022-09-06 05:10:00|12747|12742|12750|12745|12750|12745|12743.5|12738.5|42
1662441300000|2022-09-06 05:15:00|12750.5|12745.5|12746.5|12741.5|12753|12748|12745.5|12740.5|30
1662441600000|2022-09-06 05:20:00|12746|12741|12755.5|12750.5|12755.5|12750.5|12745|12740|33
1662441900000|2022-09-06 05:25:00|12755|12750|12751.5|12746.5|12757|12752|12750.5|12745.5|25
1662442200000|2022-09-06 05:30:00|12752|12747|12745.5|12740.5|12753|12748|12742.5|12737.5|66
1662442500000|2022-09-06 05:35:00|12746|12741|12756.5|12751.5|12757|12752|12745.5|12740.5|32
1662442800000|2022-09-06 05:40:00|12754.5|12749.5|12754.5|12749.5|12756.5|12751.5|12752.5|12747.5|22
1662443100000|2022-09-06 05:45:00|12754|12749|12760.5|12755.5|12761.5|12756.5|12753.5|12748.5|62
1662443400000|2022-09-06 05:50:00|12760|12755|12754.5|12749.5|12762|12757|12750|12745|59
1662443700000|2022-09-06 05:55:00|12755|12750|12739.5|12734.5|12756.5|12751.5|12739|12734|53
1662444000000|2022-09-06 06:00:00|12738.4|12735.6|12746.9|12744.1|12757.4|12754.6|12737.9|12735.1|265
1662444300000|2022-09-06 06:05:00|12747.4|12744.6|12742.9|12740.1|12750.4|12747.6|12739.4|12736.6|258
1662444600000|2022-09-06 06:10:00|12742.4|12739.6|12739.4|12736.6|12742.4|12739.6|12729.9|12727.1|207
1662444900000|2022-09-06 06:15:00|12738.9|12736.1|12732.4|12729.6|12740.9|12738.1|12725.9|12723.1|202
1662445200000|2022-09-06 06:20:00|12731.9|12729.1|12745.9|12743.1|12748.9|12746.1|12729.9|12727.1|174
1662445500000|2022-09-06 06:25:00|12745.4|12742.6|12751.4|12748.6|12751.9|12749.1|12742.4|12739.6|112
1662445800000|2022-09-06 06:30:00|12751.9|12749.1|12758.4|12755.6|12775.4|12772.6|12749.9|12747.1|529
1662446100000|2022-09-06 06:35:00|12758.9|12756.1|12754.9|12752.1|12772.9|12770.1|12751.4|12748.6|384
1662446400000|2022-09-06 06:40:00|12755.4|12752.6|12761.4|12758.6|12764.4|12761.6|12754.9|12752.1|136
1662446700000|2022-09-06 06:45:00|12761.9|12759.1|12754.4|12751.6|12761.9|12759.1|12751.4|12748.6|203
1662447000000|2022-09-06 06:50:00|12754.9|12752.1|12744.4|12741.6|12754.9|12752.1|12740.9|12738.1|189
1662447300000|2022-09-06 06:55:00|12743.9|12741.1|12759.9|12757.1|12760.4|12757.6|12742.4|12739.6|317
1662447600000|2022-09-06 07:00:00|12759.2|12757.8|12812.2|12810.8|12817.7|12816.3|12749.7|12748.3|2104
1662447900000|2022-09-06 07:05:00|12812.7|12811.3|12827.7|12826.3|12845.7|12844.3|12811.2|12809.8|1908
1662448200000|2022-09-06 07:10:00|12828.7|12827.3|12855.2|12853.8|12870.2|12868.8|12828.2|12826.8|1350
1662448500000|2022-09-06 07:15:00|12855.7|12854.3|12842.2|12840.8|12876.2|12874.8|12838.2|12836.8|1345
1662448800000|2022-09-06 07:20:00|12842.7|12841.3|12882.2|12880.8|12884.7|12883.3|12842.7|12841.3|1044
1662449100000|2022-09-06 07:25:00|12881.7|12880.3|12893.7|12892.3|12901.7|12900.3|12870.7|12869.3|1334
1662449400000|2022-09-06 07:30:00|12893.2|12891.8|12856.7|12855.3|12893.2|12891.8|12853.2|12851.8|998
1662449700000|2022-09-06 07:35:00|12857.2|12855.8|12849.2|12847.8|12871.7|12870.3|12844.7|12843.3|581
1662450000000|2022-09-06 07:40:00|12849.8|12848.4|12843.8|12842.4|12862.3|12860.9|12841.3|12839.9|1610
1662450300000|2022-09-06 07:45:00|12844.3|12842.9|12822.3|12820.9|12844.3|12842.9|12819.8|12818.4|649
1662450600000|2022-09-06 07:50:00|12822.8|12821.4|12810.8|12809.4|12828.3|12826.9|12804.8|12803.4|763
1662450900000|2022-09-06 07:55:00|12810.3|12808.9|12822.3|12820.9|12824.8|12823.4|12807.8|12806.4|580
1662451200000|2022-09-06 08:00:00|12822.8|12821.4|12807.3|12805.9|12824.3|12822.9|12801.3|12799.9|503
1662451500000|2022-09-06 08:05:00|12807.8|12806.4|12784.3|12782.9|12809.8|12808.4|12779.8|12778.4|655
1662451800000|2022-09-06 08:10:00|12783.8|12782.4|12774.8|12773.4|12784.3|12782.9|12758.3|12756.9|734
1662452100000|2022-09-06 08:15:00|12774.3|12772.9|12776.8|12775.4|12779.3|12777.9|12763.3|12761.9|658
1662452400000|2022-09-06 08:20:00|12777.3|12775.9|12765.8|12764.4|12788.8|12787.4|12760.3|12758.9|743
1662452700000|2022-09-06 08:25:00|12765.3|12763.9|12788.3|12786.9|12788.8|12787.4|12759.3|12757.9|760
1662453000000|2022-09-06 08:30:00|12788.8|12787.4|12781.8|12780.4|12793.8|12792.4|12775.3|12773.9|391
1662453300000|2022-09-06 08:35:00|12781.3|12779.9|12791.3|12789.9|12791.8|12790.4|12776.3|12774.9|194
1662453600000|2022-09-06 08:40:00|12790.8|12789.4|12796.8|12795.4|12808.8|12807.4|12789.8|12788.4|402
1662453900000|2022-09-06 08:45:00|12797.3|12795.9|12802.3|12800.9|12812.8|12811.4|12794.8|12793.4|327
1662454200000|2022-09-06 08:50:00|12801.8|12800.4|12816.3|12814.9|12818.3|12816.9|12795.3|12793.9|314
1662454500000|2022-09-06 08:55:00|12816.8|12815.4|12824.8|12823.4|12825.3|12823.9|12811.3|12809.9|299
1662454800000|2022-09-06 09:00:00|12824.3|12822.9|12799.3|12797.9|12824.8|12823.4|12795.8|12794.4|442
1662455100000|2022-09-06 09:05:00|12798.8|12797.4|12784.8|12783.4|12806.8|12805.4|12783.3|12781.9|288
1662455400000|2022-09-06 09:10:00|12785.3|12783.9|12777.3|12775.9|12795.8|12794.4|12775.3|12773.9|487
1662455700000|2022-09-06 09:15:00|12776.8|12775.4|12793.3|12791.9|12794.8|12793.4|12775.8|12774.4|298
1662456000000|2022-09-06 09:20:00|12792.8|12791.4|12812.3|12810.9|12813.8|12812.4|12787.8|12786.4|344
1662456300000|2022-09-06 09:25:00|12812.8|12811.4|12826.3|12824.9|12831.8|12830.4|12811.8|12810.4|551
1662456600000|2022-09-06 09:30:00|12826.8|12825.4|12843.3|12841.9|12845.8|12844.4|12817.3|12815.9|401
1662456900000|2022-09-06 09:35:00|12843.8|12842.4|12853.8|12852.4|12857.8|12856.4|12842.8|12841.4|501
1662457200000|2022-09-06 09:40:00|12853.3|12851.9|12861.3|12859.9|12882.3|12880.9|12851.8|12850.4|1142
1662457500000|2022-09-06 09:45:00|12860.8|12859.4|12860.3|12858.9|12877.3|12875.9|12858.3|12856.9|511
1662457800000|2022-09-06 09:50:00|12860.8|12859.4|12876.3|12874.9|12884.8|12883.4|12860.3|12858.9|481
1662458100000|2022-09-06 09:55:00|12875.8|12874.4|12882.3|12880.9|12887.3|12885.9|12871.8|12870.4|342
1662458400000|2022-09-06 10:00:00|12881.8|12880.4|12883.3|12881.9|12891.3|12889.9|12876.8|12875.4|525
1662458700000|2022-09-06 10:05:00|12884.3|12882.9|12891.3|12889.9|12895.3|12893.9|12882.3|12880.9|394
1662459000000|2022-09-06 10:10:00|12890.8|12889.4|12909.3|12907.9|12911.8|12910.4|12888.3|12886.9|709
1662459300000|2022-09-06 10:15:00|12909.8|12908.4|12906.3|12904.9|12921.8|12920.4|12898.3|12896.9|761
1662459600000|2022-09-06 10:20:00|12906.8|12905.4|12928.3|12926.9|12928.8|12927.4|12899.3|12897.9|655
1662459900000|2022-09-06 10:25:00|12928.8|12927.4|12931.8|12930.4|12932.3|12930.9|12916.3|12914.9|800
1662460200000|2022-09-06 10:30:00|12931.3|12929.9|12914.3|12912.9|12931.3|12929.9|12905.3|12903.9|930
1662460500000|2022-09-06 10:35:00|12914.8|12913.4|12893.8|12892.4|12917.3|12915.9|12891.3|12889.9|647
1662460800000|2022-09-06 10:40:00|12893.3|12891.9|12891.8|12890.4|12899.3|12897.9|12888.8|12887.4|302
1662461100000|2022-09-06 10:45:00|12892.3|12890.9|12889.3|12887.9|12900.3|12898.9|12888.8|12887.4|209
1662461400000|2022-09-06 10:50:00|12889.8|12888.4|12876.3|12874.9|12890.8|12889.4|12873.3|12871.9|481
1662461700000|2022-09-06 10:55:00|12876.8|12875.4|12884.3|12882.9|12887.3|12885.9|12874.8|12873.4|431
1662462000000|2022-09-06 11:00:00|12884.8|12883.4|12883.8|12882.4|12886.3|12884.9|12872.8|12871.4|212
1662462300000|2022-09-06 11:05:00|12883.3|12881.9|12884.8|12883.4|12886.3|12884.9|12875.8|12874.4|167
1662462600000|2022-09-06 11:10:00|12884.3|12882.9|12882.3|12880.9|12889.3|12887.9|12880.8|12879.4|222
1662462900000|2022-09-06 11:15:00|12882.8|12881.4|12876.3|12874.9|12883.8|12882.4|12874.8|12873.4|165
1662463200000|2022-09-06 11:20:00|12875.8|12874.4|12862.8|12861.4|12880.8|12879.4|12857.3|12855.9|415
1662463500000|2022-09-06 11:25:00|12861.8|12860.4|12868.8|12867.4|12874.8|12873.4|12857.3|12855.9|233
1662463800000|2022-09-06 11:30:00|12867.8|12866.4|12868.3|12866.9|12873.3|12871.9|12859.3|12857.9|212
1662464100000|2022-09-06 11:35:00|12867.8|12866.4|12846.8|12845.4|12867.8|12866.4|12846.3|12844.9|298
1662464400000|2022-09-06 11:40:00|12847|12845.6|12852.5|12851.1|12853|12851.6|12838|12836.6|602
1662464700000|2022-09-06 11:45:00|12853|12851.6|12851.5|12850.1|12862|12860.6|12848.5|12847.1|310
1662465000000|2022-09-06 11:50:00|12851|12849.6|12863.5|12862.1|12865.5|12864.1|12845|12843.6|300
1662465300000|2022-09-06 11:55:00|12863|12861.6|12872.5|12871.1|12876|12874.6|12863|12861.6|318
1662465600000|2022-09-06 12:00:00|12873|12871.6|12878.5|12877.1|12880.5|12879.1|12869.5|12868.1|304
1662465900000|2022-09-06 12:05:00|12878|12876.6|12887|12885.6|12887.5|12886.1|12870.5|12869.1|275
1662466200000|2022-09-06 12:10:00|12887.5|12886.1|12883.5|12882.1|12888|12886.6|12879|12877.6|175
1662466500000|2022-09-06 12:15:00|12883|12881.6|12867.5|12866.1|12884|12882.6|12866.5|12865.1|179
1662466800000|2022-09-06 12:20:00|12868|12866.6|12869.5|12868.1|12873|12871.6|12863|12861.6|236
1662467100000|2022-09-06 12:25:00|12870|12868.6|12856|12854.6|12874|12872.6|12854|12852.6|303
1662467400000|2022-09-06 12:30:00|12856.5|12855.1|12863.5|12862.1|12869.5|12868.1|12851.5|12850.1|223
1662467700000|2022-09-06 12:35:00|12863|12861.6|12878.5|12877.1|12881|12879.6|12861.5|12860.1|161
1662468000000|2022-09-06 12:40:00|12879|12877.6|12882.5|12881.1|12889|12887.6|12877.5|12876.1|215
1662468300000|2022-09-06 12:45:00|12883|12881.6|12884|12882.6|12885|12883.6|12873|12871.6|157
1662468600000|2022-09-06 12:50:00|12884.5|12883.1|12898.5|12897.1|12901.5|12900.1|12883.5|12882.1|317
1662468900000|2022-09-06 12:55:00|12899|12897.6|12896|12894.6|12903|12901.6|12896|12894.6|226
1662469200000|2022-09-06 13:00:00|12898|12896.6|12894.5|12893.1|12912|12910.6|12893|12891.6|398
1662469500000|2022-09-06 13:05:00|12894|12892.6|12891|12889.6|12899.5|12898.1|12883|12881.6|339
1662469800000|2022-09-06 13:10:00|12890.5|12889.1|12902|12900.6|12902.5|12901.1|12888.5|12887.1|386
1662470100000|2022-09-06 13:15:00|12901.5|12900.1|12914|12912.6|12914|12912.6|12898|12896.6|467
1662470400000|2022-09-06 13:20:00|12913.5|12912.1|12910.5|12909.1|12918|12916.6|12906|12904.6|619
1662470700000|2022-09-06 13:25:00|12910|12908.6|12880.5|12879.1|12910.5|12909.1|12877|12875.6|513
1662471000000|2022-09-06 13:30:00|12881.5|12880.1|12888|12886.6|12909.5|12908.1|12881.5|12880.1|966
1662471300000|2022-09-06 13:35:00|12888.5|12887.1|12857.5|12856.1|12905|12903.6|12857|12855.6|878
1662471600000|2022-09-06 13:40:00|12858|12856.6|12858.5|12857.1|12871|12869.6|12852|12850.6|536
1662471900000|2022-09-06 13:45:00|12858|12856.6|12839.5|12838.1|12862.5|12861.1|12838.5|12837.1|624
1662472200000|2022-09-06 13:50:00|12840|12838.6|12809.5|12808.1|12852.5|12851.1|12807.5|12806.1|1555
1662472500000|2022-09-06 13:55:00|12809|12807.6|12842.5|12841.1|12847.5|12846.1|12801|12799.6|982
1662472800000|2022-09-06 14:00:00|12843.5|12842.1|12800.5|12799.1|12847|12845.6|12785.5|12784.1|1239
1662473100000|2022-09-06 14:05:00|12800|12798.6|12792.5|12791.1|12807|12805.6|12785|12783.6|830
1662473400000|2022-09-06 14:10:00|12793|12791.6|12804.2|12802.8|12805.2|12803.8|12780.2|12778.8|959
1662473700000|2022-09-06 14:15:00|12803.7|12802.3|12809.2|12807.8|12811.7|12810.3|12785.7|12784.3|526
1662474000000|2022-09-06 14:20:00|12808.2|12806.8|12785.2|12783.8|12809.2|12807.8|12771.7|12770.3|1022
1662474300000|2022-09-06 14:25:00|12784.7|12783.3|12821.2|12819.8|12826.7|12825.3|12780.2|12778.8|1208
1662474600000|2022-09-06 14:30:00|12820.7|12819.3|12832.2|12830.8|12832.7|12831.3|12808.2|12806.8|506
1662474900000|2022-09-06 14:35:00|12832.7|12831.3|12855.2|12853.8|12857.2|12855.8|12818.2|12816.8|476
1662475200000|2022-09-06 14:40:00|12854.7|12853.3|12866.2|12864.8|12874.2|12872.8|12852.2|12850.8|845
1662475500000|2022-09-06 14:45:00|12865.7|12864.3|12870.2|12868.8|12875.7|12874.3|12852.7|12851.3|679
1662475800000|2022-09-06 14:50:00|12870.7|12869.3|12885.2|12883.8|12896.7|12895.3|12869.7|12868.3|978
1662476100000|2022-09-06 14:55:00|12884.7|12883.3|12905.7|12904.3|12919.7|12918.3|12884.2|12882.8|1160
1662476400000|2022-09-06 15:00:00|12906.2|12904.8|12898.2|12896.8|12907.2|12905.8|12890.7|12889.3|829
1662476700000|2022-09-06 15:05:00|12897.7|12896.3|12910.2|12908.8|12922.7|12921.3|12893.7|12892.3|930
1662477000000|2022-09-06 15:10:00|12910.7|12909.3|12883.2|12881.8|12911.7|12910.3|12880.7|12879.3|872
1662477300000|2022-09-06 15:15:00|12883.7|12882.3|12879.7|12878.3|12887.7|12886.3|12862.7|12861.3|1140
1662477600000|2022-09-06 15:20:00|12880.2|12878.8|12890.2|12888.8|12895.7|12894.3|12875.7|12874.3|760
1662477900000|2022-09-06 15:25:00|12889.7|12888.3|12859.7|12858.3|12896.7|12895.3|12859.2|12857.8|1205
1662478200000|2022-09-06 15:30:00|12860.4|12857.6|12873.4|12870.6|12891.9|12889.1|12851.9|12849.1|1346
1662478500000|2022-09-06 15:35:00|12872.9|12870.1|12856.9|12854.1|12882.4|12879.6|12849.9|12847.1|686
1662478800000|2022-09-06 15:40:00|12857.4|12854.6|12869.4|12866.6|12882.9|12880.1|12850.9|12848.1|406
1662479100000|2022-09-06 15:45:00|12868.9|12866.1|12854.9|12852.1|12878.4|12875.6|12851.4|12848.6|1035
1662479400000|2022-09-06 15:50:00|12855.4|12852.6|12878.9|12876.1|12882.9|12880.1|12852.4|12849.6|252
1662479700000|2022-09-06 15:55:00|12879.4|12876.6|12873.9|12871.1|12885.4|12882.6|12873.4|12870.6|293
1662480000000|2022-09-06 16:00:00|12873.4|12870.6|12877.4|12874.6|12885.9|12883.1|12869.4|12866.6|155
1662480300000|2022-09-06 16:05:00|12877.9|12875.1|12849.9|12847.1|12887.4|12884.6|12845.9|12843.1|326
1662480600000|2022-09-06 16:10:00|12850.4|12847.6|12838.9|12836.1|12852.9|12850.1|12832.4|12829.6|278
1662480900000|2022-09-06 16:15:00|12838.4|12835.6|12819.9|12817.1|12839.4|12836.6|12812.4|12809.6|256
1662481200000|2022-09-06 16:20:00|12819.4|12816.6|12806.4|12803.6|12826.4|12823.6|12805.4|12802.6|207
1662481500000|2022-09-06 16:25:00|12805.9|12803.1|12821.4|12818.6|12823.4|12820.6|12797.4|12794.6|355
1662481800000|2022-09-06 16:30:00|12820.9|12818.1|12816.4|12813.6|12827.9|12825.1|12813.4|12810.6|199
1662482100000|2022-09-06 16:35:00|12816.9|12814.1|12819.9|12817.1|12825.4|12822.6|12814.9|12812.1|131
1662482400000|2022-09-06 16:40:00|12819.4|12816.6|12841.4|12838.6|12841.9|12839.1|12809.9|12807.1|237
1662482700000|2022-09-06 16:45:00|12840.9|12838.1|12846.4|12843.6|12846.9|12844.1|12833.4|12830.6|166
1662483000000|2022-09-06 16:50:00|12846.9|12844.1|12842.4|12839.6|12849.9|12847.1|12832.4|12829.6|159
1662483300000|2022-09-06 16:55:00|12841.9|12839.1|12843.4|12840.6|12853.9|12851.1|12839.4|12836.6|116
1662483600000|2022-09-06 17:00:00|12843.9|12841.1|12827.4|12824.6|12843.9|12841.1|12822.9|12820.1|160
1662483900000|2022-09-06 17:05:00|12827.9|12825.1|12798.4|12795.6|12827.9|12825.1|12798.4|12795.6|143
1662484200000|2022-09-06 17:10:00|12799.4|12796.6|12792.4|12789.6|12806.4|12803.6|12788.9|12786.1|238
1662484500000|2022-09-06 17:15:00|12791.9|12789.1|12798.9|12796.1|12802.4|12799.6|12786.9|12784.1|179
1662484800000|2022-09-06 17:20:00|12798.4|12795.6|12803.4|12800.6|12806.4|12803.6|12795.4|12792.6|199
1662485100000|2022-09-06 17:25:00|12803.9|12801.1|12801.9|12799.1|12808.9|12806.1|12798.9|12796.1|169
1662485400000|2022-09-06 17:30:00|12802.4|12799.6|12819.9|12817.1|12825.9|12823.1|12798.9|12796.1|134
1662485700000|2022-09-06 17:35:00|12819.4|12816.6|12819.4|12816.6|12823.4|12820.6|12811.9|12809.1|87
1662486000000|2022-09-06 17:40:00|12818.9|12816.1|12810.4|12807.6|12819.9|12817.1|12803.4|12800.6|85
1662486300000|2022-09-06 17:45:00|12810.9|12808.1|12799.4|12796.6|12815.9|12813.1|12798.9|12796.1|68
1662486600000|2022-09-06 17:50:00|12798.9|12796.1|12801.9|12799.1|12804.4|12801.6|12789.9|12787.1|131
1662486900000|2022-09-06 17:55:00|12802.4|12799.6|12817.9|12815.1|12820.9|12818.1|12801.9|12799.1|135
1662487200000|2022-09-06 18:00:00|12818.4|12815.6|12827.9|12825.1|12831.9|12829.1|12814.9|12812.1|131
1662487500000|2022-09-06 18:05:00|12827.4|12824.6|12828.9|12826.1|12833.4|12830.6|12820.4|12817.6|104
1662487800000|2022-09-06 18:10:00|12829.4|12826.6|12845.9|12843.1|12853.9|12851.1|12828.9|12826.1|194
1662488100000|2022-09-06 18:15:00|12846.4|12843.6|12846.9|12844.1|12853.9|12851.1|12841.9|12839.1|110
1662488400000|2022-09-06 18:20:00|12846.4|12843.6|12841.9|12839.1|12850.9|12848.1|12835.4|12832.6|89
1662488700000|2022-09-06 18:25:00|12841.4|12838.6|12833.9|12831.1|12842.4|12839.6|12829.9|12827.1|77
1662489000000|2022-09-06 18:30:00|12834.4|12831.6|12824.9|12822.1|12837.9|12835.1|12815.9|12813.1|190
1662489300000|2022-09-06 18:35:00|12825.4|12822.6|12829.9|12827.1|12838.4|12835.6|12820.4|12817.6|29
1662489600000|2022-09-06 18:40:00|12830.4|12827.6|12818.4|12815.6|12830.9|12828.1|12815.9|12813.1|63
1662489900000|2022-09-06 18:45:00|12817.9|12815.1|12821.9|12819.1|12823.9|12821.1|12812.4|12809.6|64
1662490200000|2022-09-06 18:50:00|12822.4|12819.6|12816.9|12814.1|12822.4|12819.6|12804.4|12801.6|98
1662490500000|2022-09-06 18:55:00|12817.4|12814.6|12807.9|12805.1|12825.4|12822.6|12805.4|12802.6|78
1662490800000|2022-09-06 19:00:00|12808.4|12805.6|12802.9|12800.1|12813.9|12811.1|12798.4|12795.6|157
1662491100000|2022-09-06 19:05:00|12803.4|12800.6|12825.4|12822.6|12825.9|12823.1|12802.9|12800.1|104
1662491400000|2022-09-06 19:10:00|12825.9|12823.1|12829.9|12827.1|12843.9|12841.1|12819.9|12817.1|289
1662491700000|2022-09-06 19:15:00|12829.4|12826.6|12827.9|12825.1|12844.4|12841.6|12826.9|12824.1|260
1662492000000|2022-09-06 19:20:00|12828.4|12825.6|12816.9|12814.1|12831.4|12828.6|12800.9|12798.1|489
1662492300000|2022-09-06 19:25:00|12817.4|12814.6|12813.9|12811.1|12822.9|12820.1|12810.9|12808.1|129
1662492600000|2022-09-06 19:30:00|12814.4|12811.6|12798.9|12796.1|12814.4|12811.6|12790.4|12787.6|137
1662492900000|2022-09-06 19:35:00|12799.4|12796.6|12801.4|12798.6|12807.4|12804.6|12797.4|12794.6|164
1662493200000|2022-09-06 19:40:00|12800.9|12798.1|12823.9|12821.1|12826.4|12823.6|12799.9|12797.1|140
1662493500000|2022-09-06 19:45:00|12823.4|12820.6|12815.9|12813.1|12827.9|12825.1|12805.4|12802.6|248
1662493800000|2022-09-06 19:50:00|12816.9|12814.1|12808.9|12806.1|12816.9|12814.1|12803.9|12801.1|201
1662494100000|2022-09-06 19:55:00|12808.4|12805.6|12815.4|12812.6|12818.9|12816.1|12801.4|12798.6|392
1662494400000|2022-09-06 20:00:00|12818.8|12811.8|12807.6|12800.6|12818.8|12811.8|12802.7|12795.7|205
1662494700000|2022-09-06 20:05:00|12808.4|12801.4|12801.2|12794.2|12809.1|12802.1|12800.4|12793.4|0
1662495000000|2022-09-06 20:10:00|12802|12795|12805.8|12798.8|12809.4|12802.4|12800.7|12793.7|0
1662495300000|2022-09-06 20:15:00|12804.9|12797.9|12812.5|12805.5|12812.5|12805.5|12803.4|12796.4|0
1662495600000|2022-09-06 20:20:00|12812.1|12805.1|12807.9|12800.9|12814.8|12807.8|12807.9|12800.9|0
1662495900000|2022-09-06 20:25:00|12807.8|12800.8|12803.7|12796.7|12807.8|12800.8|12801.2|12794.2|0
1662496200000|2022-09-06 20:30:00|12802.4|12795.4|12802.8|12795.8|12803.3|12796.3|12799.5|12792.5|0
1662496500000|2022-09-06 20:35:00|12802.4|12795.4|12803.1|12796.1|12804.8|12797.8|12802|12795|0
1662496800000|2022-09-06 20:40:00|12803.9|12796.9|12810.9|12803.9|12810.9|12803.9|12803.1|12796.1|0
1662497100000|2022-09-06 20:45:00|12810|12803|12812.7|12805.7|12812.7|12805.7|12808.4|12801.4|0
1662497400000|2022-09-06 20:50:00|12813.5|12806.5|12807.5|12800.5|12813.5|12806.5|12807.1|12800.1|0
1662497700000|2022-09-06 20:55:00|12807.9|12800.9|12813|12806|12814.9|12807.9|12807.5|12800.5|0
1662498000000|2022-09-06 21:00:00|12813.8|12806.8|12814.3|12807.3|12816.4|12809.4|12812.6|12805.6|0
1662498300000|2022-09-06 21:05:00|12814.6|12807.6|12812.7|12805.7|12814.8|12807.8|12812.2|12805.2|0
1662498600000|2022-09-06 21:10:00|12812.1|12805.1|12812.3|12805.3|12812.7|12805.7|12811.1|12804.1|0
1662498900000|2022-09-06 21:15:00|12811.6|12804.6|12813.3|12806.3|12813.3|12806.3|12811.6|12804.6|0
1662499200000|2022-09-06 21:20:00|12812.5|12805.5|12809.8|12802.8|12813.1|12806.1|12809.4|12802.4|0
1662499500000|2022-09-06 21:25:00|12811.8|12804.8|12811.4|12804.4|12812|12805|12810.9|12803.9|0
1662499800000|2022-09-06 21:30:00|12811.2|12804.2|12811|12804|12811.4|12804.4|12810.9|12803.9|0
1662500100000|2022-09-06 21:35:00|12811.4|12804.4|12811|12804|12811.6|12804.6|12810.6|12803.6|0
1662500400000|2022-09-06 21:40:00|12811.1|12804.1|12811.6|12804.6|12811.7|12804.7|12811|12804|0
1662500700000|2022-09-06 21:45:00|12811|12804|12810.3|12803.3|12811|12804|12810.3|12803.3|0
1662501000000|2022-09-06 21:50:00|12810.2|12803.2|12810.7|12803.7|12810.7|12803.7|12810.2|12803.2|0
1662501300000|2022-09-06 21:55:00|12810.8|12803.8|12811.7|12804.7|12811.9|12804.9|12810.8|12803.8|0
1662501600000|2022-09-06 22:00:00|12812.1|12805.1|12815.5|12808.5|12815.5|12808.5|12806.8|12799.8|0
1662501900000|2022-09-06 22:05:00|12815.9|12808.9|12815.8|12808.8|12816.3|12809.3|12810.3|12803.3|0
1662502200000|2022-09-06 22:10:00|12816.2|12809.2|12822.7|12815.7|12825.2|12818.2|12816.2|12809.2|0
1662502500000|2022-09-06 22:15:00|12823.6|12816.6|12823.5|12816.5|12823.6|12816.6|12816.8|12809.8|0
1662502800000|2022-09-06 22:20:00|12823.1|12816.1|12819.3|12812.3|12823.5|12816.5|12819.3|12812.3|0
1662503100000|2022-09-06 22:25:00|12818.9|12811.9|12821.6|12814.6|12821.6|12814.6|12818.5|12811.5|0
1662503400000|2022-09-06 22:30:00|12822|12815|12817.5|12810.5|12824.1|12817.1|12817.5|12810.5|0
1662503700000|2022-09-06 22:35:00|12817.1|12810.1|12816.8|12809.8|12818.8|12811.8|12814.3|12807.3|0
1662504000000|2022-09-06 22:40:00|12816.3|12809.3|12819.2|12812.2|12820|12813|12815.9|12808.9|0
1662504300000|2022-09-06 22:45:00|12817.6|12810.6|12821.7|12814.7|12821.7|12814.7|12816.8|12809.8|0
1662504600000|2022-09-06 22:50:00|12821.3|12814.3|12818.5|12811.5|12822.5|12815.5|12816|12809|0
1662504900000|2022-09-06 22:55:00|12818.8|12811.8|12818.4|12811.4|12821.7|12814.7|12818.4|12811.4|0
1662505200000|2022-09-06 23:00:00|12819.2|12812.2|12815.1|12808.1|12821.2|12814.2|12815.1|12808.1|0
1662505500000|2022-09-06 23:05:00|12814.7|12807.7|12805.5|12798.5|12815.9|12808.9|12803.6|12796.6|0
1662505800000|2022-09-06 23:10:00|12805.9|12798.9|12805.3|12798.3|12805.9|12798.9|12801.2|12794.2|0
1662506100000|2022-09-06 23:15:00|12806.1|12799.1|12807.1|12800.1|12810.4|12803.4|12806.1|12799.1|0
1662506400000|2022-09-06 23:20:00|12807.9|12800.9|12812.4|12805.4|12812.8|12805.8|12807.1|12800.1|0
1662506700000|2022-09-06 23:25:00|12812.8|12805.8|12808|12801|12814.5|12807.5|12808|12801|0
1662507000000|2022-09-06 23:30:00|12808.8|12801.8|12811.9|12804.9|12816|12809|12808.6|12801.6|0
1662507300000|2022-09-06 23:35:00|12812.7|12805.7|12813.6|12806.6|12816|12809|12811.9|12804.9|0
1662507600000|2022-09-06 23:40:00|12812.7|12805.7|12817.1|12810.1|12819.5|12812.5|12812.7|12805.7|0
1662507900000|2022-09-06 23:45:00|12816.3|12809.3|12811.8|12804.8|12817.1|12810.1|12808.1|12801.1|0
1662508200000|2022-09-06 23:50:00|12811.4|12804.4|12807.2|12800.2|12813|12806|12805.1|12798.1|0
1662508500000|2022-09-06 23:55:00|12806.4|12799.4|12806.3|12799.3|12809.6|12802.6|12803.9|12796.9|0
1662508800000|2022-09-07 00:00:00|12805.5|12798.5|12803.9|12796.9|12810.4|12803.4|12789.9|12782.9|0
1662509100000|2022-09-07 00:05:00|12803.4|12796.4|12812.4|12805.4|12813.2|12806.2|12801.2|12794.2|0
1662509400000|2022-09-07 00:10:00|12811.6|12804.6|12801.1|12794.1|12811.6|12804.6|12797|12790|0
1662509700000|2022-09-07 00:15:00|12800.7|12793.7|12753|12748|12800.7|12793.7|12751.5|12746.5|154
1662510000000|2022-09-07 00:20:00|12752.5|12747.5|12723|12718|12754|12749|12718.5|12713.5|162
1662510300000|2022-09-07 00:25:00|12722.5|12717.5|12725|12720|12726.5|12721.5|12719|12714|25
1662510600000|2022-09-07 00:30:00|12724.5|12719.5|12720.5|12715.5|12732|12727|12715|12710|53
1662510900000|2022-09-07 00:35:00|12721|12716|12719|12714|12724|12719|12712.5|12707.5|28
1662511200000|2022-09-07 00:40:00|12718|12713|12713.5|12708.5|12719|12714|12713|12708|18
1662511500000|2022-09-07 00:45:00|12713|12708|12717|12712|12719|12714|12708.5|12703.5|72
1662511800000|2022-09-07 00:50:00|12719|12714|12721|12716|12724.5|12719.5|12715|12710|17
1662512100000|2022-09-07 00:55:00|12720.5|12715.5|12723|12718|12727|12722|12716.5|12711.5|31
1662512400000|2022-09-07 01:00:00|12721.5|12716.5|12711|12706|12723|12718|12709|12704|42
1662512700000|2022-09-07 01:05:00|12710.5|12705.5|12711|12706|12716.5|12711.5|12708|12703|43
1662513000000|2022-09-07 01:10:00|12710.5|12705.5|12717|12712|12718.5|12713.5|12708|12703|42
1662513300000|2022-09-07 01:15:00|12716.5|12711.5|12711|12706|12721.5|12716.5|12710|12705|39
1662513600000|2022-09-07 01:20:00|12711.5|12706.5|12711|12706|12720|12715|12709|12704|36
1662513900000|2022-09-07 01:25:00|12710.5|12705.5|12719|12714|12721.5|12716.5|12708|12703|25
1662514200000|2022-09-07 01:30:00|12719.5|12714.5|12725|12720|12725|12720|12709|12704|36
1662514500000|2022-09-07 01:35:00|12724.5|12719.5|12723|12718|12724.5|12719.5|12713.5|12708.5|20
1662514800000|2022-09-07 01:40:00|12723.5|12718.5|12720.5|12715.5|12725.5|12720.5|12719|12714|10
1662515100000|2022-09-07 01:45:00|12721|12716|12729|12724|12729.5|12724.5|12717|12712|16
1662515400000|2022-09-07 01:50:00|12729.5|12724.5|12731|12726|12736|12731|12728|12723|23
1662515700000|2022-09-07 01:55:00|12731.5|12726.5|12726.5|12721.5|12733|12728|12726|12721|16
1662516000000|2022-09-07 02:00:00|12726|12721|12726|12721|12728|12723|12723|12718|8
1662516300000|2022-09-07 02:05:00|12725.5|12720.5|12727|12722|12728.5|12723.5|12722.5|12717.5|12
1662516600000|2022-09-07 02:10:00|12726.5|12721.5|12721|12716|12727|12722|12717.5|12712.5|23
1662516900000|2022-09-07 02:15:00|12719.5|12714.5|12719|12714|12722|12717|12718|12713|11
1662517200000|2022-09-07 02:20:00|12719.5|12714.5|12725|12720|12725|12720|12719|12714|11
1662517500000|2022-09-07 02:25:00|12724.5|12719.5|12735|12730|12736|12731|12722|12717|25
1662517800000|2022-09-07 02:30:00|12735.5|12730.5|12743|12738|12744|12739|12735|12730|24
1662518100000|2022-09-07 02:35:00|12742.5|12737.5|12731|12726|12747|12742|12729|12724|13
1662518400000|2022-09-07 02:40:00|12731.5|12726.5|12730.5|12725.5|12733.5|12728.5|12729.5|12724.5|12
1662518700000|2022-09-07 02:45:00|12731|12726|12732|12727|12733|12728|12728|12723|16
1662519000000|2022-09-07 02:50:00|12732.5|12727.5|12720|12715|12734|12729|12719|12714|31
1662519300000|2022-09-07 02:55:00|12720.5|12715.5|12721|12716|12721|12716|12718.5|12713.5|5
1662519600000|2022-09-07 03:00:00|12721.5|12716.5|12720|12715|12723|12718|12717|12712|10
1662519900000|2022-09-07 03:05:00|12720.5|12715.5|12715|12710|12720.5|12715.5|12715|12710|5
1662520200000|2022-09-07 03:10:00|12714.5|12709.5|12714|12709|12715|12710|12708|12703|29
1662520500000|2022-09-07 03:15:00|12713.5|12708.5|12709|12704|12714.5|12709.5|12706.5|12701.5|19
1662520800000|2022-09-07 03:20:00|12709.5|12704.5|12709|12704|12710|12705|12707|12702|13
1662521100000|2022-09-07 03:25:00|12708.5|12703.5|12717.5|12712.5|12718|12713|12707|12702|22
1662521400000|2022-09-07 03:30:00|12717|12712|12712|12707|12717.5|12712.5|12710|12705|22
1662521700000|2022-09-07 03:35:00|12711.5|12706.5|12707|12702|12713|12708|12705.5|12700.5|12
1662522000000|2022-09-07 03:40:00|12707.5|12702.5|12708|12703|12709|12704|12707|12702|12
1662522300000|2022-09-07 03:45:00|12708.5|12703.5|12709|12704|12710.5|12705.5|12707|12702|13
1662522600000|2022-09-07 03:50:00|12709.5|12704.5|12718|12713|12719|12714|12706|12701|16
1662522900000|2022-09-07 03:55:00|12717.5|12712.5|12719|12714|12719.5|12714.5|12716|12711|7
1662523200000|2022-09-07 04:00:00|12718.5|12713.5|12711.5|12706.5|12719|12714|12711.5|12706.5|16
1662523500000|2022-09-07 04:05:00|12711|12706|12713|12708|12714|12709|12711|12706|14
1662523800000|2022-09-07 04:10:00|12713.5|12708.5|12710|12705|12715|12710|12710|12705|8
1662524100000|2022-09-07 04:15:00|12709.5|12704.5|12710|12705|12713.5|12708.5|12709.5|12704.5|11
1662524400000|2022-09-07 04:20:00|12709.5|12704.5|12708|12703|12712.5|12707.5|12707.5|12702.5|9
1662524700000|2022-09-07 04:25:00|12708.5|12703.5|12710|12705|12711|12706|12708|12703|30
1662525000000|2022-09-07 04:30:00|12709.5|12704.5|12720|12715|12721|12716|12709|12704|35
1662525300000|2022-09-07 04:35:00|12719.5|12714.5|12725|12720|12725.5|12720.5|12719|12714|26
1662525600000|2022-09-07 04:40:00|12724.5|12719.5|12725|12720|12728|12723|12718.5|12713.5|59
1662525900000|2022-09-07 04:45:00|12725.5|12720.5|12730.5|12725.5|12730.5|12725.5|12725|12720|18
1662526200000|2022-09-07 04:50:00|12730|12725|12738|12733|12740.5|12735.5|12729|12724|41
1662526500000|2022-09-07 04:55:00|12738.5|12733.5|12736|12731|12743|12738|12736|12731|17
1662526800000|2022-09-07 05:00:00|12735.5|12730.5|12736|12731|12740|12735|12731.5|12726.5|31
1662527100000|2022-09-07 05:05:00|12736.5|12731.5|12751|12746|12751|12746|12735.5|12730.5|57
1662527400000|2022-09-07 05:10:00|12751.5|12746.5|12751|12746|12754|12749|12748.5|12743.5|41
1662527700000|2022-09-07 05:15:00|12751.5|12746.5|12757|12752|12758|12753|12750|12745|29
1662528000000|2022-09-07 05:20:00|12756.5|12751.5|12756|12751|12759|12754|12752.5|12747.5|23
1662528300000|2022-09-07 05:25:00|12756.5|12751.5|12748|12743|12757|12752|12748|12743|21
1662528600000|2022-09-07 05:30:00|12748.5|12743.5|12743|12738|12752|12747|12742|12737|75
1662528900000|2022-09-07 05:35:00|12743.5|12738.5|12743|12738|12744.5|12739.5|12740.5|12735.5|32
1662529200000|2022-09-07 05:40:00|12742.5|12737.5|12747|12742|12747|12742|12742.5|12737.5|18
1662529500000|2022-09-07 05:45:00|12747.5|12742.5|12750|12745|12757|12752|12747.5|12742.5|38
1662529800000|2022-09-07 05:50:00|12749|12744|12742.5|12737.5|12750|12745|12739|12734|84
1662530100000|2022-09-07 05:55:00|12743|12738|12739|12734|12746.5|12741.5|12738.5|12733.5|24
1662530400000|2022-09-07 06:00:00|12737.9|12735.1|12721.9|12719.1|12754.9|12752.1|12720.9|12718.1|344
1662530700000|2022-09-07 06:05:00|12722.9|12720.1|12726.9|12724.1|12731.4|12728.6|12720.9|12718.1|306
1662531000000|2022-09-07 06:10:00|12724.9|12722.1|12748.9|12746.1|12750.4|12747.6|12723.9|12721.1|201
1662531300000|2022-09-07 06:15:00|12750.9|12748.1|12756.9|12754.1|12758.4|12755.6|12736.9|12734.1|311
1662531600000|2022-09-07 06:20:00|12757.9|12755.1|12773.9|12771.1|12786.9|12784.1|12757.9|12755.1|622
1662531900000|2022-09-07 06:25:00|12773.4|12770.6|12764.4|12761.6|12774.9|12772.1|12762.9|12760.1|403
1662532200000|2022-09-07 06:30:00|12764.9|12762.1|12761.9|12759.1|12766.4|12763.6|12754.4|12751.6|313
1662532500000|2022-09-07 06:35:00|12762.4|12759.6|12766.9|12764.1|12770.4|12767.6|12760.4|12757.6|144
1662532800000|2022-09-07 06:40:00|12766.4|12763.6|12769.4|12766.6|12773.4|12770.6|12764.4|12761.6|167
1662533100000|2022-09-07 06:45:00|12768.9|12766.1|12774.9|12772.1|12783.4|12780.6|12766.4|12763.6|219
1662533400000|2022-09-07 06:50:00|12774.4|12771.6|12765.4|12762.6|12777.4|12774.6|12764.9|12762.1|180
1662533700000|2022-09-07 06:55:00|12764.9|12762.1|12751.9|12749.1|12770.4|12767.6|12749.9|12747.1|388
1662534000000|2022-09-07 07:00:00|12751.2|12749.8|12773.2|12771.8|12792.2|12790.8|12751.2|12749.8|1806
1662534300000|2022-09-07 07:05:00|12773.7|12772.3|12775.7|12774.3|12800.7|12799.3|12771.2|12769.8|1190
1662534600000|2022-09-07 07:10:00|12777.7|12776.3|12774.7|12773.3|12810.7|12809.3|12769.2|12767.8|1008
1662534900000|2022-09-07 07:15:00|12774.2|12772.8|12772.2|12770.8|12792.7|12791.3|12767.2|12765.8|675
1662535200000|2022-09-07 07:20:00|12771.7|12770.3|12760.2|12758.8|12788.2|12786.8|12759.2|12757.8|500
1662535500000|2022-09-07 07:25:00|12760.7|12759.3|12751.2|12749.8|12761.7|12760.3|12733.7|12732.3|898
1662535800000|2022-09-07 07:30:00|12751.7|12750.3|12770.2|12768.8|12773.2|12771.8|12734.7|12733.3|506
1662536100000|2022-09-07 07:35:00|12769.7|12768.3|12772.2|12770.8|12782.7|12781.3|12760.2|12758.8|406
1662536400000|2022-09-07 07:40:00|12772.3|12770.9|12791.3|12789.9|12792.3|12790.9|12769.8|12768.4|581
1662536700000|2022-09-07 07:45:00|12791.8|12790.4|12803.3|12801.9|12807.3|12805.9|12791.3|12789.9|767
1662537000000|2022-09-07 07:50:00|12802.8|12801.4|12791.3|12789.9|12803.3|12801.9|12778.3|12776.9|830
1662537300000|2022-09-07 07:55:00|12792.3|12790.9|12798.3|12796.9|12801.3|12799.9|12785.8|12784.4|561
1662537600000|2022-09-07 08:00:00|12797.3|12795.9|12829.8|12828.4|12830.3|12828.9|12772.8|12771.4|1608
1662537900000|2022-09-07 08:05:00|12829.3|12827.9|12841.3|12839.9|12850.3|12848.9|12826.8|12825.4|1181
1662538200000|2022-09-07 08:10:00|12840.8|12839.4|12830.8|12829.4|12842.8|12841.4|12827.3|12825.9|521
1662538500000|2022-09-07 08:15:00|12831.3|12829.9|12835.3|12833.9|12838.3|12836.9|12820.8|12819.4|506
1662538800000|2022-09-07 08:20:00|12835.8|12834.4|12838.3|12836.9|12843.8|12842.4|12824.3|12822.9|402
1662539100000|2022-09-07 08:25:00|12838.8|12837.4|12834.8|12833.4|12848.8|12847.4|12833.3|12831.9|348
1662539400000|2022-09-07 08:30:00|12834.3|12832.9|12838.8|12837.4|12843.8|12842.4|12833.8|12832.4|219
1662539700000|2022-09-07 08:35:00|12838.3|12836.9|12828.8|12827.4|12843.3|12841.9|12828.8|12827.4|238
1662540000000|2022-09-07 08:40:00|12828.3|12826.9|12827.3|12825.9|12829.3|12827.9|12818.3|12816.9|366
1662540300000|2022-09-07 08:45:00|12827.8|12826.4|12847.3|12845.9|12849.8|12848.4|12827.8|12826.4|395
1662540600000|2022-09-07 08:50:00|12847.8|12846.4|12854.3|12852.9|12860.8|12859.4|12830.8|12829.4|1016
1662540900000|2022-09-07 08:55:00|12853.8|12852.4|12866.8|12865.4|12868.8|12867.4|12852.8|12851.4|565
1662541200000|2022-09-07 09:00:00|12866.3|12864.9|12820.3|12818.9|12867.8|12866.4|12816.8|12815.4|1592
1662541500000|2022-09-07 09:05:00|12820.8|12819.4|12805.3|12803.9|12828.3|12826.9|12801.8|12800.4|880
1662541800000|2022-09-07 09:10:00|12804.8|12803.4|12810.3|12808.9|12815.3|12813.9|12800.3|12798.9|521
1662542100000|2022-09-07 09:15:00|12810.8|12809.4|12822.3|12820.9|12826.3|12824.9|12809.8|12808.4|429
1662542400000|2022-09-07 09:20:00|12822.8|12821.4|12812.3|12810.9|12830.8|12829.4|12811.8|12810.4|341
1662542700000|2022-09-07 09:25:00|12812.8|12811.4|12812.8|12811.4|12819.8|12818.4|12805.8|12804.4|222
1662543000000|2022-09-07 09:30:00|12813.3|12811.9|12816.3|12814.9|12816.3|12814.9|12802.8|12801.4|230
1662543300000|2022-09-07 09:35:00|12815.8|12814.4|12801.3|12799.9|12827.3|12825.9|12801.3|12799.9|430
1662543600000|2022-09-07 09:40:00|12800.8|12799.4|12811.8|12810.4|12817.8|12816.4|12798.3|12796.9|452
1662543900000|2022-09-07 09:45:00|12811.3|12809.9|12819.8|12818.4|12822.8|12821.4|12803.3|12801.9|463
1662544200000|2022-09-07 09:50:00|12819.3|12817.9|12809.3|12807.9|12819.8|12818.4|12807.8|12806.4|227
1662544500000|2022-09-07 09:55:00|12809.8|12808.4|12821.3|12819.9|12823.3|12821.9|12809.3|12807.9|187
1662544800000|2022-09-07 10:00:00|12820.8|12819.4|12808.8|12807.4|12822.8|12821.4|12806.8|12805.4|197
1662545100000|2022-09-07 10:05:00|12808.3|12806.9|12807.3|12805.9|12818.3|12816.9|12807.3|12805.9|211
1662545400000|2022-09-07 10:10:00|12807.8|12806.4|12807.8|12806.4|12812.3|12810.9|12800.8|12799.4|177
1662545700000|2022-09-07 10:15:00|12808.3|12806.9|12804.3|12802.9|12808.8|12807.4|12783.3|12781.9|556
1662546000000|2022-09-07 10:20:00|12803.8|12802.4|12816.3|12814.9|12819.3|12817.9|12799.8|12798.4|275
1662546300000|2022-09-07 10:25:00|12816.8|12815.4|12828.3|12826.9|12830.8|12829.4|12811.8|12810.4|293
1662546600000|2022-09-07 10:30:00|12828.8|12827.4|12818.3|12816.9|12832.8|12831.4|12815.8|12814.4|467
1662546900000|2022-09-07 10:35:00|12817.8|12816.4|12827.3|12825.9|12836.8|12835.4|12817.3|12815.9|466
1662547200000|2022-09-07 10:40:00|12826.8|12825.4|12825.8|12824.4|12831.3|12829.9|12817.8|12816.4|370
1662547500000|2022-09-07 10:45:00|12826.3|12824.9|12813.3|12811.9|12827.8|12826.4|12806.3|12804.9|251
1662547800000|2022-09-07 10:50:00|12813.8|12812.4|12824.8|12823.4|12827.3|12825.9|12812.8|12811.4|183
1662548100000|2022-09-07 10:55:00|12825.3|12823.9|12821.3|12819.9|12826.3|12824.9|12813.3|12811.9|192
1662548400000|2022-09-07 11:00:00|12821.8|12820.4|12831.3|12829.9|12831.8|12830.4|12818.8|12817.4|194
1662548700000|2022-09-07 11:05:00|12830.8|12829.4|12829.3|12827.9|12843.8|12842.4|12823.3|12821.9|365
1662549000000|2022-09-07 11:10:00|12829.8|12828.4|12840.3|12838.9|12841.8|12840.4|12827.8|12826.4|277
1662549300000|2022-09-07 11:15:00|12839.8|12838.4|12831.8|12830.4|12841.8|12840.4|12829.8|12828.4|353
1662549600000|2022-09-07 11:20:00|12831.3|12829.9|12839.8|12838.4|12840.8|12839.4|12829.8|12828.4|185
1662549900000|2022-09-07 11:25:00|12839.3|12837.9|12837.3|12835.9|12840.3|12838.9|12833.8|12832.4|126
1662550200000|2022-09-07 11:30:00|12837.8|12836.4|12831.8|12830.4|12839.3|12837.9|12826.3|12824.9|193
1662550500000|2022-09-07 11:35:00|12831.3|12829.9|12801.3|12799.9|12841.3|12839.9|12800.8|12799.4|470
1662550800000|2022-09-07 11:40:00|12800.3|12798.9|12829.3|12827.9|12830.3|12828.9|12789.8|12788.4|625
1662551100000|2022-09-07 11:45:00|12828.8|12827.4|12822.3|12820.9|12829.3|12827.9|12818.8|12817.4|215
1662551400000|2022-09-07 11:50:00|12821.3|12819.9|12826.3|12824.9|12829.3|12827.9|12811.3|12809.9|260
1662551700000|2022-09-07 11:55:00|12826.8|12825.4|12825.3|12823.9|12832.8|12831.4|12820.3|12818.9|151
1662552000000|2022-09-07 12:00:00|12825.8|12824.4|12816.8|12815.4|12829.3|12827.9|12812.8|12811.4|203
1662552300000|2022-09-07 12:05:00|12817.3|12815.9|12799.3|12797.9|12817.3|12815.9|12791.3|12789.9|438
1662552600000|2022-09-07 12:10:00|12799.8|12798.4|12791.3|12789.9|12801.3|12799.9|12785.8|12784.4|370
1662552900000|2022-09-07 12:15:00|12791.8|12790.4|12773.3|12771.9|12794.3|12792.9|12767.3|12765.9|583
1662553200000|2022-09-07 12:20:00|12772.8|12771.4|12773.3|12771.9|12776.3|12774.9|12763.8|12762.4|538
1662553500000|2022-09-07 12:25:00|12773.8|12772.4|12765.3|12763.9|12779.3|12777.9|12761.3|12759.9|352
1662553800000|2022-09-07 12:30:00|12764.8|12763.4|12779.3|12777.9|12780.8|12779.4|12763.3|12761.9|304
1662554100000|2022-09-07 12:35:00|12778.3|12776.9|12798.3|12796.9|12798.3|12796.9|12773.8|12772.4|352
1662554400000|2022-09-07 12:40:00|12798.8|12797.4|12792.3|12790.9|12802.8|12801.4|12790.3|12788.9|389
1662554700000|2022-09-07 12:45:00|12792.8|12791.4|12792.3|12790.9|12794.3|12792.9|12786.8|12785.4|235
1662555000000|2022-09-07 12:50:00|12791.8|12790.4|12770.3|12768.9|12796.8|12795.4|12767.8|12766.4|285
1662555300000|2022-09-07 12:55:00|12770.8|12769.4|12796.3|12794.9|12796.8|12795.4|12770.8|12769.4|305
1662555600000|2022-09-07 13:00:00|12795.8|12794.4|12794.3|12792.9|12796.3|12794.9|12787.3|12785.9|209
1662555900000|2022-09-07 13:05:00|12793.8|12792.4|12799.3|12797.9|12805.8|12804.4|12793.8|12792.4|273
1662556200000|2022-09-07 13:10:00|12799.8|12798.4|12788.3|12786.9|12800.3|12798.9|12775.3|12773.9|463
1662556500000|2022-09-07 13:15:00|12788.8|12787.4|12817.3|12815.9|12817.3|12815.9|12787.8|12786.4|518
1662556800000|2022-09-07 13:20:00|12816.8|12815.4|12832.3|12830.9|12834.8|12833.4|12813.3|12811.9|510
1662557100000|2022-09-07 13:25:00|12831.8|12830.4|12822.3|12820.9|12834.3|12832.9|12820.3|12818.9|324
1662557400000|2022-09-07 13:30:00|12821.8|12820.4|12843.8|12842.4|12844.3|12842.9|12811.8|12810.4|698
1662557700000|2022-09-07 13:35:00|12844.3|12842.9|12867.3|12865.9|12881.3|12879.9|12841.3|12839.9|1514
1662558000000|2022-09-07 13:40:00|12866.8|12865.4|12873.3|12871.9|12878.3|12876.9|12859.8|12858.4|728
1662558300000|2022-09-07 13:45:00|12873.8|12872.4|12879.8|12878.4|12888.3|12886.9|12870.3|12868.9|549
1662558600000|2022-09-07 13:50:00|12879.3|12877.9|12865.3|12863.9|12882.3|12880.9|12850.3|12848.9|597
1662558900000|2022-09-07 13:55:00|12865.8|12864.4|12863.3|12861.9|12880.3|12878.9|12857.8|12856.4|407
1662559200000|2022-09-07 14:00:00|12864.3|12862.9|12888.3|12886.9|12890.8|12889.4|12847.3|12845.9|672
1662559500000|2022-09-07 14:05:00|12888.8|12887.4|12878.3|12876.9|12891.8|12890.4|12866.3|12864.9|461
1662559800000|2022-09-07 14:10:00|12877.5|12876.1|12854.5|12853.1|12886|12884.6|12854.5|12853.1|461
1662560100000|2022-09-07 14:15:00|12854|12852.6|12879.5|12878.1|12882.5|12881.1|12849|12847.6|338
1662560400000|2022-09-07 14:20:00|12879|12877.6|12862.5|12861.1|12882|12880.6|12856.5|12855.1|608
1662560700000|2022-09-07 14:25:00|12863|12861.6|12882.5|12881.1|12884|12882.6|12857|12855.6|339
1662561000000|2022-09-07 14:30:00|12883|12881.6|12900.5|12899.1|12910.5|12909.1|12883|12881.6|835
1662561300000|2022-09-07 14:35:00|12900|12898.6|12899|12897.6|12908.5|12907.1|12893|12891.6|533
1662561600000|2022-09-07 14:40:00|12899.5|12898.1|12894.5|12893.1|12908|12906.6|12887.5|12886.1|442
1662561900000|2022-09-07 14:45:00|12895|12893.6|12889.5|12888.1|12898.5|12897.1|12884.5|12883.1|318
1662562200000|2022-09-07 14:50:00|12889|12887.6|12898.5|12897.1|12901.5|12900.1|12886|12884.6|500
1662562500000|2022-09-07 14:55:00|12899|12897.6|12888.5|12887.1|12902.5|12901.1|12888|12886.6|314
1662562800000|2022-09-07 15:00:00|12889.5|12888.1|12901.5|12900.1|12904.5|12903.1|12880.5|12879.1|454
1662563100000|2022-09-07 15:05:00|12902|12900.6|12909.5|12908.1|12911.5|12910.1|12893.5|12892.1|546
1662563400000|2022-09-07 15:10:00|12910|12908.6|12944.5|12943.1|12961|12959.6|12909.5|12908.1|1716
1662563700000|2022-09-07 15:15:00|12945|12943.6|12942.5|12941.1|12951.5|12950.1|12932|12930.6|616
1662564000000|2022-09-07 15:20:00|12942|12940.6|12945|12943.6|12948.5|12947.1|12934.5|12933.1|555
1662564300000|2022-09-07 15:25:00|12944.5|12943.1|12944|12942.6|12953.5|12952.1|12941.5|12940.1|1179
1662564600000|2022-09-07 15:30:00|12944.7|12941.9|12916.7|12913.9|12944.7|12941.9|12909.7|12906.9|1254
1662564900000|2022-09-07 15:35:00|12917.2|12914.4|12928.2|12925.4|12932.7|12929.9|12915.2|12912.4|564
1662565200000|2022-09-07 15:40:00|12929.2|12926.4|12904.2|12901.4|12933.7|12930.9|12902.2|12899.4|284
1662565500000|2022-09-07 15:45:00|12904.7|12901.9|12915.2|12912.4|12920.7|12917.9|12899.7|12896.9|309
1662565800000|2022-09-07 15:50:00|12914.7|12911.9|12921.7|12918.9|12923.7|12920.9|12914.7|12911.9|98
1662566100000|2022-09-07 15:55:00|12922.2|12919.4|12905.7|12902.9|12927.7|12924.9|12901.7|12898.9|362
1662566400000|2022-09-07 16:00:00|12906.2|12903.4|12902.2|12899.4|12914.7|12911.9|12900.2|12897.4|317
1662566700000|2022-09-07 16:05:00|12902.7|12899.9|12905.2|12902.4|12905.7|12902.9|12888.7|12885.9|301
1662567000000|2022-09-07 16:10:00|12904.7|12901.9|12880.7|12877.9|12907.2|12904.4|12874.7|12871.9|369
1662567300000|2022-09-07 16:15:00|12880.2|12877.4|12871.2|12868.4|12883.2|12880.4|12868.2|12865.4|165
1662567600000|2022-09-07 16:20:00|12871.7|12868.9|12861.2|12858.4|12873.2|12870.4|12856.2|12853.4|334
1662567900000|2022-09-07 16:25:00|12860.7|12857.9|12876.7|12873.9|12880.7|12877.9|12858.7|12855.9|225
1662568200000|2022-09-07 16:30:00|12876.2|12873.4|12879.7|12876.9|12879.7|12876.9|12866.2|12863.4|143
1662568500000|2022-09-07 16:35:00|12880.2|12877.4|12905.2|12902.4|12905.2|12902.4|12876.2|12873.4|252
1662568800000|2022-09-07 16:40:00|12905.7|12902.9|12919.2|12916.4|12928.7|12925.9|12900.2|12897.4|318
1662569100000|2022-09-07 16:45:00|12918.7|12915.9|12916.2|12913.4|12924.7|12921.9|12912.7|12909.9|112
1662569400000|2022-09-07 16:50:00|12916.7|12913.9|12911.2|12908.4|12919.2|12916.4|12910.2|12907.4|90
1662569700000|2022-09-07 16:55:00|12910.7|12907.9|12910.2|12907.4|12912.2|12909.4|12900.7|12897.9|145
1662570000000|2022-09-07 17:00:00|12910.7|12907.9|12920.2|12917.4|12922.2|12919.4|12909.2|12906.4|111
1662570300000|2022-09-07 17:05:00|12919.7|12916.9|12922.2|12919.4|12923.7|12920.9|12914.7|12911.9|110
1662570600000|2022-09-07 17:10:00|12921.7|12918.9|12925.2|12922.4|12925.7|12922.9|12916.2|12913.4|103
1662570900000|2022-09-07 17:15:00|12925.7|12922.9|12917.7|12914.9|12927.7|12924.9|12915.2|12912.4|134
1662571200000|2022-09-07 17:20:00|12918.2|12915.4|12918.7|12915.9|12927.2|12924.4|12916.2|12913.4|85
1662571500000|2022-09-07 17:25:00|12918.2|12915.4|12914.2|12911.4|12919.7|12916.9|12906.2|12903.4|215
1662571800000|2022-09-07 17:30:00|12914.7|12911.9|12932.2|12929.4|12932.7|12929.9|12914.2|12911.4|89
1662572100000|2022-09-07 17:35:00|12931.7|12928.9|12939.2|12936.4|12942.7|12939.9|12927.2|12924.4|137
1662572400000|2022-09-07 17:40:00|12938.7|12935.9|12961.2|12958.4|12963.2|12960.4|12938.7|12935.9|314
1662572700000|2022-09-07 17:45:00|12961.7|12958.9|12955.2|12952.4|12964.2|12961.4|12945.7|12942.9|268
1662573000000|2022-09-07 17:50:00|12955.7|12952.9|12956.2|12953.4|12960.7|12957.9|12952.2|12949.4|100
1662573300000|2022-09-07 17:55:00|12956.7|12953.9|12952.7|12949.9|12958.2|12955.4|12950.2|12947.4|95
1662573600000|2022-09-07 18:00:00|12953.2|12950.4|12972.7|12969.9|12973.2|12970.4|12950.7|12947.9|197
1662573900000|2022-09-07 18:05:00|12973.2|12970.4|12964.2|12961.4|12975.7|12972.9|12961.7|12958.9|226
1662574200000|2022-09-07 18:10:00|12963.7|12960.9|12968.7|12965.9|12970.7|12967.9|12960.7|12957.9|150
1662574500000|2022-09-07 18:15:00|12968.2|12965.4|12951.2|12948.4|12970.7|12967.9|12949.7|12946.9|209
1662574800000|2022-09-07 18:20:00|12951.7|12948.9|12955.2|12952.4|12956.2|12953.4|12948.7|12945.9|71
1662575100000|2022-09-07 18:25:00|12955.7|12952.9|12968.2|12965.4|12969.7|12966.9|12954.2|12951.4|76
1662575400000|2022-09-07 18:30:00|12968.7|12965.9|12984.2|12981.4|12984.7|12981.9|12966.7|12963.9|361
1662575700000|2022-09-07 18:35:00|12983.7|12980.9|12979.7|12976.9|12988.2|12985.4|12978.2|12975.4|127
1662576000000|2022-09-07 18:40:00|12979.2|12976.4|12981.2|12978.4|12986.7|12983.9|12978.2|12975.4|104
1662576300000|2022-09-07 18:45:00|12980.7|12977.9|12984.2|12981.4|12984.7|12981.9|12978.2|12975.4|48
1662576600000|2022-09-07 18:50:00|12983.7|12980.9|12982.2|12979.4|12988.2|12985.4|12974.2|12971.4|140
1662576900000|2022-09-07 18:55:00|12982.7|12979.9|12984.2|12981.4|12987.7|12984.9|12979.7|12976.9|69
1662577200000|2022-09-07 19:00:00|12984.7|12981.9|12982.7|12979.9|12986.2|12983.4|12977.7|12974.9|78
1662577500000|2022-09-07 19:05:00|12982.2|12979.4|12993.7|12990.9|12993.7|12990.9|12980.7|12977.9|137
1662577800000|2022-09-07 19:10:00|12993.2|12990.4|12985.2|12982.4|12994.7|12991.9|12983.7|12980.9|84
1662578100000|2022-09-07 19:15:00|12985.7|12982.9|12973.7|12970.9|12988.7|12985.9|12972.7|12969.9|102
1662578400000|2022-09-07 19:20:00|12974.2|12971.4|12981.2|12978.4|12981.7|12978.9|12971.7|12968.9|38
1662578700000|2022-09-07 19:25:00|12981.7|12978.9|12992.7|12989.9|12993.7|12990.9|12980.2|12977.4|75
1662579000000|2022-09-07 19:30:00|12992.2|12989.4|12986.2|12983.4|12995.7|12992.9|12980.2|12977.4|124
1662579300000|2022-09-07 19:35:00|12986.7|12983.9|12977.2|12974.4|12988.7|12985.9|12973.7|12970.9|110
1662579600000|2022-09-07 19:40:00|12976.7|12973.9|12979.7|12976.9|12979.7|12976.9|12973.2|12970.4|69
1662579900000|2022-09-07 19:45:00|12979.2|12976.4|12991.2|12988.4|12994.7|12991.9|12977.2|12974.4|183
1662580200000|2022-09-07 19:50:00|12991.7|12988.9|12990.7|12987.9|12995.7|12992.9|12984.7|12981.9|260
1662580500000|2022-09-07 19:55:00|12990.2|12987.4|12993.7|12990.9|12994.2|12991.4|12978.2|12975.4|324
1662580800000|2022-09-07 20:00:00|12997.2|12990.2|12984.3|12977.3|12997.2|12990.2|12980.2|12973.2|8
1662581100000|2022-09-07 20:05:00|12985.1|12978.1|12985|12978|12988.4|12981.4|12978.6|12971.6|0
1662581400000|2022-09-07 20:10:00|12984.2|12977.2|12981.6|12974.6|12986.7|12979.7|12980|12973|0
1662581700000|2022-09-07 20:15:00|12982.4|12975.4|12989.4|12982.4|12990.7|12983.7|12982.4|12975.4|0
1662582000000|2022-09-07 20:20:00|12990.3|12983.3|12991.7|12984.7|12993.4|12986.4|12990.1|12983.1|0
1662582300000|2022-09-07 20:25:00|12992.1|12985.1|12990.6|12983.6|12995|12988|12989.8|12982.8|0
1662582600000|2022-09-07 20:30:00|12991|12984|12990.6|12983.6|12993.1|12986.1|12988.9|12981.9|0
1662582900000|2022-09-07 20:35:00|12991|12984|12991.8|12984.8|12992.2|12985.2|12990.6|12983.6|0
1662583200000|2022-09-07 20:40:00|12992.6|12985.6|12989.3|12982.3|12992.6|12985.6|12988.4|12981.4|0
1662583500000|2022-09-07 20:45:00|12990.1|12983.1|12989.3|12982.3|12991|12984|12988.4|12981.4|0
1662583800000|2022-09-07 20:50:00|12989.7|12982.7|12987.9|12980.9|12991|12984|12987.9|12980.9|0
1662584100000|2022-09-07 20:55:00|12988.7|12981.7|12985.2|12978.2|12988.7|12981.7|12982.9|12975.9|0
1662584400000|2022-09-07 21:00:00|12985.5|12978.5|12985.9|12978.9|12986.3|12979.3|12983.5|12976.5|0
1662584700000|2022-09-07 21:05:00|12985.7|12978.7|12988.5|12981.5|12988.8|12981.8|12985.4|12978.4|0
1662585000000|2022-09-07 21:10:00|12988.1|12981.1|12988.7|12981.7|12988.7|12981.7|12988.1|12981.1|0
1662585300000|2022-09-07 21:15:00|12988.8|12981.8|12988.6|12981.6|12989.6|12982.6|12988.6|12981.6|0
1662585600000|2022-09-07 21:20:00|12989|12982|12988.7|12981.7|12989.1|12982.1|12988.3|12981.3|0
1662585900000|2022-09-07 21:25:00|12988.6|12981.6|12989.5|12982.5|12989.6|12982.6|12988.3|12981.3|0
1662586200000|2022-09-07 21:30:00|12989.6|12982.6|12988.9|12981.9|12989.6|12982.6|12988.5|12981.5|0
1662586500000|2022-09-07 21:35:00|12988.8|12981.8|12988.5|12981.5|12988.8|12981.8|12987.7|12980.7|0
1662586800000|2022-09-07 21:40:00|12988.4|12981.4|12988.6|12981.6|12988.9|12981.9|12988.3|12981.3|0
1662587100000|2022-09-07 21:45:00|12988.4|12981.4|12987.6|12980.6|12988.8|12981.8|12987.4|12980.4|0
1662587400000|2022-09-07 21:50:00|12988.2|12981.2|12988.6|12981.6|12989.4|12982.4|12987.8|12980.8|0
1662587700000|2022-09-07 21:55:00|12988.7|12981.7|12989.1|12982.1|12989.7|12982.7|12988.5|12981.5|0
1662588000000|2022-09-07 22:00:00|12988.1|12981.1|12998|12991|13001.1|12994.1|12988.1|12981.1|0
1662588300000|2022-09-07 22:05:00|12997.5|12990.5|13002.8|12995.8|13003.1|12996.1|12997.5|12990.5|0
1662588600000|2022-09-07 22:10:00|13003.6|12996.6|12999.4|12992.4|13003.6|12996.6|12999.4|12992.4|0
1662588900000|2022-09-07 22:15:00|12998.9|12991.9|12996.9|12989.9|13000.5|12993.5|12996|12989|0
1662589200000|2022-09-07 22:20:00|12997.7|12990.7|12998.6|12991.6|12999.4|12992.4|12996.3|12989.3|0
1662589500000|2022-09-07 22:25:00|12998.2|12991.2|12996.7|12989.7|12998.6|12991.6|12995.8|12988.8|0
1662589800000|2022-09-07 22:30:00|12997.1|12990.1|12994.1|12987.1|12997.5|12990.5|12994.1|12987.1|0
1662590100000|2022-09-07 22:35:00|12993.3|12986.3|12989.5|12982.5|12993.3|12986.3|12987.5|12980.5|0
1662590400000|2022-09-07 22:40:00|12989.1|12982.1|12987.9|12980.9|12989.5|12982.5|12987|12980|0
1662590700000|2022-09-07 22:45:00|12987.4|12980.4|12985.3|12978.3|12987.4|12980.4|12984|12977|0
1662591000000|2022-09-07 22:50:00|12985.7|12978.7|12986.1|12979.1|12987|12980|12985.2|12978.2|0
1662591300000|2022-09-07 22:55:00|12986.5|12979.5|12990.8|12983.8|12992|12985|12985.3|12978.3|0
1662591600000|2022-09-07 23:00:00|12990.9|12983.9|12986.3|12979.3|12991.7|12984.7|12985.4|12978.4|0
1662591900000|2022-09-07 23:05:00|12985.9|12978.9|12988.6|12981.6|12988.6|12981.6|12985.5|12978.5|0
1662592200000|2022-09-07 23:10:00|12989|12982|12987.4|12980.4|12989.5|12982.5|12987|12980|0
1662592500000|2022-09-07 23:15:00|12987.8|12980.8|12988.9|12981.9|12996.8|12989.8|12987.8|12980.8|0
1662592800000|2022-09-07 23:20:00|12989.3|12982.3|12983.3|12976.3|12989.3|12982.3|12982.5|12975.5|0
1662593100000|2022-09-07 23:25:00|12983.7|12976.7|12982.4|12975.4|12984.1|12977.1|12982.4|12975.4|0
1662593400000|2022-09-07 23:30:00|12983.2|12976.2|12983.4|12976.4|12984|12977|12982.4|12975.4|0
1662593700000|2022-09-07 23:35:00|12980.2|12973.2|12978.7|12971.7|12980.5|12973.5|12976|12969|0
1662594000000|2022-09-07 23:40:00|12978.3|12971.3|12977.9|12970.9|12979.6|12972.6|12977.1|12970.1|0
1662594300000|2022-09-07 23:45:00|12977.1|12970.1|12980.2|12973.2|12981|12974|12977.1|12970.1|0
1662594600000|2022-09-07 23:50:00|12980.6|12973.6|12976.1|12969.1|12981|12974|12975.3|12968.3|0
1662594900000|2022-09-07 23:55:00|12975.7|12968.7|12976.7|12969.7|12978.3|12971.3|12975.7|12968.7|0
1662595200000|2022-09-08 00:00:00|12975.8|12968.8|12973.8|12966.8|12983.8|12976.8|12972.1|12965.1|0
1662595500000|2022-09-08 00:05:00|12973.3|12966.3|12973.4|12966.4|12978.1|12971.1|12971|12964|0
1662595800000|2022-09-08 00:10:00|12972.6|12965.6|12981.1|12974.1|12983.5|12976.5|12971|12964|0
1662596100000|2022-09-08 00:15:00|12981.9|12974.9|12993.3|12988.3|12999.3|12994.3|12975.8|12970.8|94
1662596400000|2022-09-08 00:20:00|12991.8|12986.8|12988.3|12983.3|13002.3|12997.3|12986.8|12981.8|49
1662596700000|2022-09-08 00:25:00|12987.8|12982.8|12990.3|12985.3|12994.3|12989.3|12985.3|12980.3|20
1662597000000|2022-09-08 00:30:00|12990.8|12985.8|12985.3|12980.3|12992.3|12987.3|12981.8|12976.8|40
1662597300000|2022-09-08 00:35:00|12984.8|12979.8|12987.3|12982.3|12989.3|12984.3|12980.3|12975.3|23
1662597600000|2022-09-08 00:40:00|12986.8|12981.8|12985.3|12980.3|12987.8|12982.8|12982.8|12977.8|24
1662597900000|2022-09-08 00:45:00|12984.8|12979.8|12982.3|12977.3|12987.3|12982.3|12980.8|12975.8|8
1662598200000|2022-09-08 00:50:00|12983.3|12978.3|12982.3|12977.3|12984.3|12979.3|12978.3|12973.3|16
1662598500000|2022-09-08 00:55:00|12982.8|12977.8|12982.3|12977.3|12986.3|12981.3|12982.3|12977.3|15
1662598800000|2022-09-08 01:00:00|12982.8|12977.8|12985.3|12980.3|12987.8|12982.8|12981.8|12976.8|20
1662599100000|2022-09-08 01:05:00|12984.8|12979.8|12995.3|12990.3|12995.8|12990.8|12983.3|12978.3|21
1662599400000|2022-09-08 01:10:00|12994.8|12989.8|12992.3|12987.3|12995.3|12990.3|12990.3|12985.3|15
1662599700000|2022-09-08 01:15:00|12991.8|12986.8|12984.3|12979.3|12994.8|12989.8|12982.3|12977.3|27
1662600000000|2022-09-08 01:20:00|12983.8|12978.8|12992.3|12987.3|12994.3|12989.3|12981.8|12976.8|27
1662600300000|2022-09-08 01:25:00|12991.8|12986.8|12992.3|12987.3|12997.3|12992.3|12991.3|12986.3|17
1662600600000|2022-09-08 01:30:00|12991.8|12986.8|12992.3|12987.3|12998.8|12993.8|12990.8|12985.8|36
1662600900000|2022-09-08 01:35:00|12992.8|12987.8|12984.3|12979.3|12995.3|12990.3|12984.3|12979.3|32
1662601200000|2022-09-08 01:40:00|12984.8|12979.8|12986.3|12981.3|12991.3|12986.3|12984.3|12979.3|30
1662601500000|2022-09-08 01:45:00|12985.8|12980.8|12986.3|12981.3|12989.3|12984.3|12984.3|12979.3|22
1662601800000|2022-09-08 01:50:00|12986.8|12981.8|12986.3|12981.3|12989.8|12984.8|12983.8|12978.8|18
1662602100000|2022-09-08 01:55:00|12987.8|12982.8|12987.3|12982.3|12988.3|12983.3|12984.3|12979.3|15
1662602400000|2022-09-08 02:00:00|12986.8|12981.8|12986.3|12981.3|12992.3|12987.3|12985.3|12980.3|18
1662602700000|2022-09-08 02:05:00|12985.8|12980.8|12989.3|12984.3|12989.3|12984.3|12985.3|12980.3|12
1662603000000|2022-09-08 02:10:00|12989.8|12984.8|12985.3|12980.3|12991.3|12986.3|12985.3|12980.3|11
1662603300000|2022-09-08 02:15:00|12985.8|12980.8|12988.3|12983.3|12990.3|12985.3|12985.3|12980.3|8
1662603600000|2022-09-08 02:20:00|12988.8|12983.8|12989.3|12984.3|12991.8|12986.8|12986.8|12981.8|9
1662603900000|2022-09-08 02:25:00|12989.8|12984.8|12987.3|12982.3|12991.3|12986.3|12986.3|12981.3|7
1662604200000|2022-09-08 02:30:00|12987.8|12982.8|12988.3|12983.3|12990.3|12985.3|12986.3|12981.3|12
1662604500000|2022-09-08 02:35:00|12988.8|12983.8|12981.3|12976.3|12988.8|12983.8|12978.8|12973.8|24
1662604800000|2022-09-08 02:40:00|12980.8|12975.8|12979.8|12974.8|12981.3|12976.3|12978.3|12973.3|11
1662605100000|2022-09-08 02:45:00|12979.3|12974.3|12978.3|12973.3|12981.3|12976.3|12975.3|12970.3|14
1662605400000|2022-09-08 02:50:00|12977.8|12972.8|12977.3|12972.3|12979.8|12974.8|12976.8|12971.8|7
1662605700000|2022-09-08 02:55:00|12977.8|12972.8|12974.3|12969.3|12980.3|12975.3|12973.3|12968.3|25
1662606000000|2022-09-08 03:00:00|12973.8|12968.8|12970.3|12965.3|12974.8|12969.8|12968.3|12963.3|58
1662606300000|2022-09-08 03:05:00|12969.8|12964.8|12975.3|12970.3|12975.3|12970.3|12967.8|12962.8|13
1662606600000|2022-09-08 03:10:00|12974.8|12969.8|12980.3|12975.3|12980.3|12975.3|12974.8|12969.8|15
1662606900000|2022-09-08 03:15:00|12980.8|12975.8|12978.8|12973.8|12981.3|12976.3|12975.3|12970.3|14
1662607200000|2022-09-08 03:20:00|12978.3|12973.3|12974.3|12969.3|12980.3|12975.3|12973.3|12968.3|11
1662607500000|2022-09-08 03:25:00|12974.8|12969.8|12970.3|12965.3|12975.8|12970.8|12970.3|12965.3|6
1662607800000|2022-09-08 03:30:00|12969.8|12964.8|12972.3|12967.3|12973.8|12968.8|12969.8|12964.8|11
1662608100000|2022-09-08 03:35:00|12972.8|12967.8|12971.3|12966.3|12975.8|12970.8|12970.3|12965.3|7
1662608400000|2022-09-08 03:40:00|12971.8|12966.8|12974.3|12969.3|12974.8|12969.8|12970.8|12965.8|4
1662608700000|2022-09-08 03:45:00|12973.8|12968.8|12972.3|12967.3|12976.3|12971.3|12972.3|12967.3|5
1662609000000|2022-09-08 03:50:00|12971.8|12966.8|12971.3|12966.3|12973.8|12968.8|12970.8|12965.8|6
1662609300000|2022-09-08 03:55:00|12970.8|12965.8|12968.3|12963.3|12972.3|12967.3|12967.8|12962.8|29
1662609600000|2022-09-08 04:00:00|12968.8|12963.8|12974.3|12969.3|12974.8|12969.8|12968.8|12963.8|11
1662609900000|2022-09-08 04:05:00|12973.8|12968.8|12973.3|12968.3|12973.8|12968.8|12970.3|12965.3|10
1662610200000|2022-09-08 04:10:00|12973.8|12968.8|12985.8|12980.8|12986.8|12981.8|12973.3|12968.3|68
1662610500000|2022-09-08 04:15:00|12986.3|12981.3|12981.8|12976.8|12987.3|12982.3|12980.3|12975.3|11
1662610800000|2022-09-08 04:20:00|12981.3|12976.3|12991.3|12986.3|12991.8|12986.8|12981.3|12976.3|26
1662611100000|2022-09-08 04:25:00|12990.8|12985.8|12985.8|12980.8|12990.8|12985.8|12983.8|12978.8|14
1662611400000|2022-09-08 04:30:00|12985.3|12980.3|12985.3|12980.3|12987.3|12982.3|12982.8|12977.8|12
1662611700000|2022-09-08 04:35:00|12984.8|12979.8|12988.3|12983.3|12989.3|12984.3|12984.3|12979.3|10
1662612000000|2022-09-08 04:40:00|12988.8|12983.8|12997.3|12992.3|12998.3|12993.3|12988.8|12983.8|53
1662612300000|2022-09-08 04:45:00|12997.8|12992.8|12995.8|12990.8|12997.8|12992.8|12994.3|12989.3|8
1662612600000|2022-09-08 04:50:00|12995.3|12990.3|12997.3|12992.3|12997.8|12992.8|12994.3|12989.3|13
1662612900000|2022-09-08 04:55:00|12997.8|12992.8|13000.8|12995.8|13001.3|12996.3|12997.8|12992.8|15
1662613200000|2022-09-08 05:00:00|13000.3|12995.3|13008.3|13003.3|13010.8|13005.8|13000.3|12995.3|68
1662613500000|2022-09-08 05:05:00|13007.8|13002.8|13012.3|13007.3|13015.3|13010.3|13007.8|13002.8|21
1662613800000|2022-09-08 05:10:00|13012.8|13007.8|13010.3|13005.3|13015.3|13010.3|13006.3|13001.3|43
1662614100000|2022-09-08 05:15:00|13010.8|13005.8|13020.3|13015.3|13021.8|13016.8|13007.3|13002.3|57
1662614400000|2022-09-08 05:20:00|13019.8|13014.8|13021.3|13016.3|13021.8|13016.8|13015.3|13010.3|48
1662614700000|2022-09-08 05:25:00|13021.8|13016.8|13027.8|13022.8|13028.8|13023.8|13019.8|13014.8|72
1662615000000|2022-09-08 05:30:00|13027.3|13022.3|13025.3|13020.3|13030.8|13025.8|13024.3|13019.3|49
1662615300000|2022-09-08 05:35:00|13024.8|13019.8|13027.3|13022.3|13027.3|13022.3|13023.3|13018.3|42
1662615600000|2022-09-08 05:40:00|13027.8|13022.8|13018.3|13013.3|13028.3|13023.3|13017.8|13012.8|47
1662615900000|2022-09-08 05:45:00|13016.8|13011.8|13013.3|13008.3|13016.8|13011.8|13008.3|13003.3|61
1662616200000|2022-09-08 05:50:00|13012.8|13007.8|13011.3|13006.3|13014.3|13009.3|13008.3|13003.3|23
1662616500000|2022-09-08 05:55:00|13011.8|13006.8|13013.3|13008.3|13013.8|13008.8|13004.3|12999.3|51
1662616800000|2022-09-08 06:00:00|13012.2|13009.4|13009.2|13006.4|13014.2|13011.4|12996.7|12993.9|320
1662617100000|2022-09-08 06:05:00|13008.7|13005.9|13021.2|13018.4|13021.2|13018.4|12995.7|12992.9|200
1662617400000|2022-09-08 06:10:00|13020.7|13017.9|13033.2|13030.4|13033.7|13030.9|13014.2|13011.4|204
1662617700000|2022-09-08 06:15:00|13032.2|13029.4|13014.7|13011.9|13042.2|13039.4|13014.2|13011.4|449
1662618000000|2022-09-08 06:20:00|13015.2|13012.4|13000.2|12997.4|13017.2|13014.4|12999.2|12996.4|175
1662618300000|2022-09-08 06:25:00|12999.7|12996.9|12996.2|12993.4|13009.2|13006.4|12993.7|12990.9|173
1662618600000|2022-09-08 06:30:00|12995.7|12992.9|13002.7|12999.9|13006.7|13003.9|12993.7|12990.9|261
1662618900000|2022-09-08 06:35:00|13002.2|12999.4|12999.2|12996.4|13002.2|12999.4|12988.2|12985.4|157
1662619200000|2022-09-08 06:40:00|12999.7|12996.9|13007.7|13004.9|13008.2|13005.4|12996.7|12993.9|148
1662619500000|2022-09-08 06:45:00|13008.2|13005.4|12996.2|12993.4|13010.2|13007.4|12992.7|12989.9|138
1662619800000|2022-09-08 06:50:00|12995.7|12992.9|12990.2|12987.4|13000.2|12997.4|12987.7|12984.9|110
1662620100000|2022-09-08 06:55:00|12990.7|12987.9|12981.7|12978.9|12994.7|12991.9|12981.2|12978.4|341
1662620400000|2022-09-08 07:00:00|12981|12979.6|12998|12996.6|13007.5|13006.1|12974.5|12973.1|1530
1662620700000|2022-09-08 07:05:00|12997.5|12996.1|13003.5|13002.1|13012|13010.6|12990|12988.6|835
1662621000000|2022-09-08 07:10:00|13004.5|13003.1|13000.5|12999.1|13007|13005.6|12981|12979.6|570
1662621300000|2022-09-08 07:15:00|13000|12998.6|12980|12978.6|13007|13005.6|12978|12976.6|639
1662621600000|2022-09-08 07:20:00|12980.5|12979.1|12951.5|12950.1|12980.5|12979.1|12937|12935.6|975
1662621900000|2022-09-08 07:25:00|12951|12949.6|12945.5|12944.1|12951|12949.6|12930|12928.6|817
1662622200000|2022-09-08 07:30:00|12945|12943.6|12938|12936.6|12945.5|12944.1|12923.5|12922.1|1026
1662622500000|2022-09-08 07:35:00|12937.5|12936.1|12927.5|12926.1|12938|12936.6|12911.5|12910.1|687
1662622800000|2022-09-08 07:40:00|12928.1|12926.7|12930.1|12928.7|12935.6|12934.2|12921.6|12920.2|434
1662623100000|2022-09-08 07:45:00|12929.6|12928.2|12931.1|12929.7|12936.6|12935.2|12922.6|12921.2|428
1662623400000|2022-09-08 07:50:00|12931.6|12930.2|12909.1|12907.7|12932.1|12930.7|12900.6|12899.2|675
1662623700000|2022-09-08 07:55:00|12909.6|12908.2|12923.6|12922.2|12927.6|12926.2|12908.6|12907.2|393
1662624000000|2022-09-08 08:00:00|12923.1|12921.7|12907.6|12906.2|12923.1|12921.7|12901.6|12900.2|539
1662624300000|2022-09-08 08:05:00|12907.1|12905.7|12909.1|12907.7|12922.1|12920.7|12901.6|12900.2|436
1662624600000|2022-09-08 08:10:00|12909.6|12908.2|12915.1|12913.7|12915.6|12914.2|12902.6|12901.2|333
1662624900000|2022-09-08 08:15:00|12915.6|12914.2|12921.1|12919.7|12928.6|12927.2|12905.1|12903.7|494
1662625200000|2022-09-08 08:20:00|12921.6|12920.2|12905.6|12904.2|12926.1|12924.7|12903.6|12902.2|823
1662625500000|2022-09-08 08:25:00|12905.1|12903.7|12912.1|12910.7|12914.6|12913.2|12894.6|12893.2|471
1662625800000|2022-09-08 08:30:00|12911.6|12910.2|12907.1|12905.7|12914.6|12913.2|12903.6|12902.2|183
1662626100000|2022-09-08 08:35:00|12907.6|12906.2|12902.1|12900.7|12909.6|12908.2|12897.6|12896.2|688
1662626400000|2022-09-08 08:40:00|12901.6|12900.2|12909.1|12907.7|12912.1|12910.7|12897.6|12896.2|222
1662626700000|2022-09-08 08:45:00|12909.6|12908.2|12919.6|12918.2|12924.6|12923.2|12909.6|12908.2|428
1662627000000|2022-09-08 08:50:00|12920.6|12919.2|12919.1|12917.7|12921.1|12919.7|12910.6|12909.2|291
1662627300000|2022-09-08 08:55:00|12919.6|12918.2|12926.6|12925.2|12929.6|12928.2|12916.1|12914.7|244
1662627600000|2022-09-08 09:00:00|12927.1|12925.7|12927.1|12925.7|12933.6|12932.2|12919.1|12917.7|362
1662627900000|2022-09-08 09:05:00|12926.6|12925.2|12913.6|12912.2|12931.6|12930.2|12912.1|12910.7|684
1662628200000|2022-09-08 09:10:00|12913.1|12911.7|12897.6|12896.2|12917.1|12915.7|12895.6|12894.2|280
1662628500000|2022-09-08 09:15:00|12897.1|12895.7|12902.1|12900.7|12903.6|12902.2|12892.1|12890.7|256
1662628800000|2022-09-08 09:20:00|12901.6|12900.2|12898.6|12897.2|12907.6|12906.2|12894.6|12893.2|269
1662629100000|2022-09-08 09:25:00|12899.1|12897.7|12901.1|12899.7|12904.6|12903.2|12899.1|12897.7|249
1662629400000|2022-09-08 09:30:00|12901.6|12900.2|12894.1|12892.7|12901.6|12900.2|12882.6|12881.2|363
1662629700000|2022-09-08 09:35:00|12893.6|12892.2|12902.6|12901.2|12905.6|12904.2|12885.6|12884.2|436
1662630000000|2022-09-08 09:40:00|12903.1|12901.7|12887.1|12885.7|12904.6|12903.2|12886.6|12885.2|286
1662630300000|2022-09-08 09:45:00|12887.6|12886.2|12879.1|12877.7|12893.6|12892.2|12874.6|12873.2|457
1662630600000|2022-09-08 09:50:00|12879.6|12878.2|12888.6|12887.2|12892.6|12891.2|12876.6|12875.2|313
1662630900000|2022-09-08 09:55:00|12888.1|12886.7|12906.1|12904.7|12907.6|12906.2|12884.6|12883.2|362
1662631200000|2022-09-08 10:00:00|12906.6|12905.2|12884.1|12882.7|12906.6|12905.2|12884.1|12882.7|366
1662631500000|2022-09-08 10:05:00|12884.6|12883.2|12883.1|12881.7|12885.1|12883.7|12865.1|12863.7|414
1662631800000|2022-09-08 10:10:00|12883.6|12882.2|12882.6|12881.2|12885.6|12884.2|12873.1|12871.7|444
1662632100000|2022-09-08 10:15:00|12882.1|12880.7|12882.6|12881.2|12883.6|12882.2|12872.6|12871.2|445
1662632400000|2022-09-08 10:20:00|12883.1|12881.7|12881.6|12880.2|12887.6|12886.2|12876.6|12875.2|201
1662632700000|2022-09-08 10:25:00|12881.1|12879.7|12884.1|12882.7|12887.1|12885.7|12873.6|12872.2|229
1662633000000|2022-09-08 10:30:00|12883.6|12882.2|12882.1|12880.7|12884.6|12883.2|12876.1|12874.7|174
1662633300000|2022-09-08 10:35:00|12882.6|12881.2|12892.6|12891.2|12894.6|12893.2|12871.6|12870.2|607
1662633600000|2022-09-08 10:40:00|12892.1|12890.7|12890.1|12888.7|12893.6|12892.2|12880.6|12879.2|373
1662633900000|2022-09-08 10:45:00|12890.6|12889.2|12883.6|12882.2|12899.6|12898.2|12882.1|12880.7|482
1662634200000|2022-09-08 10:50:00|12883.1|12881.7|12889.1|12887.7|12890.6|12889.2|12882.1|12880.7|211
1662634500000|2022-09-08 10:55:00|12888.6|12887.2|12886.1|12884.7|12889.1|12887.7|12876.1|12874.7|700
1662634800000|2022-09-08 11:00:00|12885.6|12884.2|12890.1|12888.7|12891.6|12890.2|12878.6|12877.2|353
1662635100000|2022-09-08 11:05:00|12889.6|12888.2|12889.6|12888.2|12890.6|12889.2|12876.6|12875.2|240
1662635400000|2022-09-08 11:10:00|12889.1|12887.7|12881.6|12880.2|12897.1|12895.7|12878.1|12876.7|347
1662635700000|2022-09-08 11:15:00|12881.1|12879.7|12879.1|12877.7|12881.6|12880.2|12874.1|12872.7|384
1662636000000|2022-09-08 11:20:00|12878.6|12877.2|12872.6|12871.2|12882.1|12880.7|12871.6|12870.2|235
1662636300000|2022-09-08 11:25:00|12873.1|12871.7|12858.6|12857.2|12875.6|12874.2|12853.6|12852.2|555
1662636600000|2022-09-08 11:30:00|12857.1|12855.7|12831.6|12830.2|12857.6|12856.2|12824.1|12822.7|765
1662636900000|2022-09-08 11:35:00|12832.1|12830.7|12826.1|12824.7|12836.1|12834.7|12810.1|12808.7|996
1662637200000|2022-09-08 11:40:00|12826.6|12825.2|12823.6|12822.2|12833.1|12831.7|12817.6|12816.2|526
1662637500000|2022-09-08 11:45:00|12824.1|12822.7|12801.1|12799.7|12824.1|12822.7|12801.1|12799.7|755
1662637800000|2022-09-08 11:50:00|12800.6|12799.2|12795.6|12794.2|12816.1|12814.7|12793.6|12792.2|556
1662638100000|2022-09-08 11:55:00|12796.1|12794.7|12815.1|12813.7|12816.6|12815.2|12790.1|12788.7|582
1662638400000|2022-09-08 12:00:00|12814.6|12813.2|12831.1|12829.7|12834.6|12833.2|12808.1|12806.7|727
1662638700000|2022-09-08 12:05:00|12830.6|12829.2|12827.6|12826.2|12836.1|12834.7|12825.1|12823.7|436
1662639000000|2022-09-08 12:10:00|12828.1|12826.7|12850.1|12848.7|12854.1|12852.7|12827.6|12826.2|490
1662639300000|2022-09-08 12:15:00|12852.1|12850.7|12821.6|12820.2|12916.6|12915.2|12775.6|12774.2|3129
1662639600000|2022-09-08 12:20:00|12821.1|12819.7|12876.6|12875.2|12876.6|12875.2|12819.6|12818.2|1064
1662639900000|2022-09-08 12:25:00|12876.1|12874.7|12856.1|12854.7|12876.6|12875.2|12843.6|12842.2|454
1662640200000|2022-09-08 12:30:00|12855.6|12854.2|12829.6|12828.2|12859.6|12858.2|12822.6|12821.2|623
1662640500000|2022-09-08 12:35:00|12830.1|12828.7|12833.6|12832.2|12846.1|12844.7|12821.1|12819.7|504
1662640800000|2022-09-08 12:40:00|12833.1|12831.7|12820.6|12819.2|12839.6|12838.2|12814.6|12813.2|705
1662641100000|2022-09-08 12:45:00|12820.1|12818.7|12825.6|12824.2|12843.1|12841.7|12811.6|12810.2|638
1662641400000|2022-09-08 12:50:00|12826.6|12825.2|12794.1|12792.7|12848.6|12847.2|12783.1|12781.7|1129
1662641700000|2022-09-08 12:55:00|12794.6|12793.2|12732.6|12731.2|12795.1|12793.7|12712.1|12710.7|2152
1662642000000|2022-09-08 13:00:00|12733.6|12732.2|12729.6|12728.2|12747.6|12746.2|12721.6|12720.2|1436
1662642300000|2022-09-08 13:05:00|12730.1|12728.7|12721.6|12720.2|12748.1|12746.7|12699.6|12698.2|1911
1662642600000|2022-09-08 13:10:00|12722.6|12721.2|12724.1|12722.7|12738.6|12737.2|12702.1|12700.7|1245
1662642900000|2022-09-08 13:15:00|12725.1|12723.7|12732.6|12731.2|12740.6|12739.2|12722.6|12721.2|678
1662643200000|2022-09-08 13:20:00|12732.1|12730.7|12724.6|12723.2|12734.6|12733.2|12711.1|12709.7|671
1662643500000|2022-09-08 13:25:00|12725.1|12723.7|12722.1|12720.7|12733.1|12731.7|12714.1|12712.7|679
1662643800000|2022-09-08 13:30:00|12723.6|12722.2|12702.6|12701.2|12731.6|12730.2|12695.6|12694.2|1263
1662644100000|2022-09-08 13:35:00|12703.1|12701.7|12719.1|12717.7|12722.6|12721.2|12688.6|12687.2|1107
1662644400000|2022-09-08 13:40:00|12718.6|12717.2|12793.6|12792.2|12796.6|12795.2|12701.6|12700.2|1737
1662644700000|2022-09-08 13:45:00|12794.1|12792.7|12782.6|12781.2|12794.6|12793.2|12763.6|12762.2|909
1662645000000|2022-09-08 13:50:00|12782.1|12780.7|12797.6|12796.2|12798.6|12797.2|12767.1|12765.7|1160
1662645300000|2022-09-08 13:55:00|12799.1|12797.7|12799.6|12798.2|12819.6|12818.2|12783.6|12782.2|879
1662645600000|2022-09-08 14:00:00|12797.6|12796.2|12762.6|12761.2|12799.6|12798.2|12751.6|12750.2|932
1662645900000|2022-09-08 14:05:00|12763.1|12761.7|12783.6|12782.2|12791.6|12790.2|12759.6|12758.2|546
1662646200000|2022-09-08 14:10:00|12784.1|12782.7|12781.8|12780.4|12792.1|12790.7|12769.6|12768.2|418
1662646500000|2022-09-08 14:15:00|12781.3|12779.9|12825.8|12824.4|12827.3|12825.9|12771.3|12769.9|613
1662646800000|2022-09-08 14:20:00|12824.8|12823.4|12837.8|12836.4|12846.8|12845.4|12822.8|12821.4|898
1662647100000|2022-09-08 14:25:00|12838.3|12836.9|12838.8|12837.4|12851.8|12850.4|12831.8|12830.4|1182
1662647400000|2022-09-08 14:30:00|12838.3|12836.9|12857.8|12856.4|12868.3|12866.9|12829.3|12827.9|728
1662647700000|2022-09-08 14:35:00|12858.3|12856.9|12883.8|12882.4|12886.8|12885.4|12852.8|12851.4|1048
1662648000000|2022-09-08 14:40:00|12884.3|12882.9|12885.8|12884.4|12894.3|12892.9|12874.8|12873.4|762
1662648300000|2022-09-08 14:45:00|12886.3|12884.9|12880.8|12879.4|12895.8|12894.4|12874.3|12872.9|769
1662648600000|2022-09-08 14:50:00|12880.3|12878.9|12898.8|12897.4|12900.3|12898.9|12874.3|12872.9|653
1662648900000|2022-09-08 14:55:00|12898.3|12896.9|12917.8|12916.4|12920.8|12919.4|12893.8|12892.4|1123
1662649200000|2022-09-08 15:00:00|12918.8|12917.4|12928.8|12927.4|12950.3|12948.9|12918.3|12916.9|1389
1662649500000|2022-09-08 15:05:00|12929.3|12927.9|12921.3|12919.9|12940.3|12938.9|12917.8|12916.4|857
1662649800000|2022-09-08 15:10:00|12920.8|12919.4|12913.8|12912.4|12923.3|12921.9|12898.3|12896.9|1002
1662650100000|2022-09-08 15:15:00|12914.3|12912.9|12906.3|12904.9|12914.8|12913.4|12900.3|12898.9|554
1662650400000|2022-09-08 15:20:00|12905.8|12904.4|12903.3|12901.9|12915.3|12913.9|12897.3|12895.9|782
1662650700000|2022-09-08 15:25:00|12903.8|12902.4|12903.3|12901.9|12910.3|12908.9|12896.8|12895.4|1258
1662651000000|2022-09-08 15:30:00|12904|12901.2|12909|12906.2|12910.5|12907.7|12895|12892.2|1132
1662651300000|2022-09-08 15:35:00|12908.5|12905.7|12881|12878.2|12908.5|12905.7|12879.5|12876.7|699
1662651600000|2022-09-08 15:40:00|12880.5|12877.7|12879.5|12876.7|12885|12882.2|12870.5|12867.7|1117
1662651900000|2022-09-08 15:45:00|12880|12877.2|12871.5|12868.7|12888|12885.2|12869|12866.2|475
1662652200000|2022-09-08 15:50:00|12871|12868.2|12877|12874.2|12878.5|12875.7|12862.5|12859.7|148
1662652500000|2022-09-08 15:55:00|12876.5|12873.7|12867|12864.2|12879.5|12876.7|12866|12863.2|158
1662652800000|2022-09-08 16:00:00|12867.5|12864.7|12795|12792.2|12873.5|12870.7|12789.5|12786.7|1287
1662653100000|2022-09-08 16:05:00|12794.5|12791.7|12772.5|12769.7|12795|12792.2|12750.5|12747.7|726
1662653400000|2022-09-08 16:10:00|12773|12770.2|12762.5|12759.7|12774.5|12771.7|12733|12730.2|927
1662653700000|2022-09-08 16:15:00|12762|12759.2|12756.5|12753.7|12775.5|12772.7|12745.5|12742.7|624
1662654000000|2022-09-08 16:20:00|12757|12754.2|12737.5|12734.7|12763|12760.2|12719|12716.2|572
1662654300000|2022-09-08 16:25:00|12737|12734.2|12764.5|12761.7|12769|12766.2|12732.5|12729.7|339
1662654600000|2022-09-08 16:30:00|12764|12761.2|12787.5|12784.7|12794.5|12791.7|12756.5|12753.7|474
1662654900000|2022-09-08 16:35:00|12787|12784.2|12779|12776.2|12793|12790.2|12778|12775.2|228
1662655200000|2022-09-08 16:40:00|12778.5|12775.7|12808|12805.2|12810|12807.2|12770.5|12767.7|345
1662655500000|2022-09-08 16:45:00|12807.5|12804.7|12809|12806.2|12810.5|12807.7|12798.5|12795.7|232
1662655800000|2022-09-08 16:50:00|12808.5|12805.7|12811|12808.2|12823|12820.2|12807|12804.2|271
1662656100000|2022-09-08 16:55:00|12811.5|12808.7|12810|12807.2|12819|12816.2|12808.5|12805.7|231
1662656400000|2022-09-08 17:00:00|12811|12808.2|12792|12789.2|12811.5|12808.7|12789.5|12786.7|274
1662656700000|2022-09-08 17:05:00|12791.5|12788.7|12792|12789.2|12799.5|12796.7|12777.5|12774.7|220
1662657000000|2022-09-08 17:10:00|12792.5|12789.7|12828.5|12825.7|12830.5|12827.7|12790.5|12787.7|313
1662657300000|2022-09-08 17:15:00|12829|12826.2|12818|12815.2|12829|12826.2|12816|12813.2|122
1662657600000|2022-09-08 17:20:00|12818.5|12815.7|12827.5|12824.7|12830|12827.2|12817.5|12814.7|94
1662657900000|2022-09-08 17:25:00|12827|12824.2|12821.5|12818.7|12834.5|12831.7|12818|12815.2|146
1662658200000|2022-09-08 17:30:00|12822|12819.2|12821.5|12818.7|12826|12823.2|12807.5|12804.7|222
1662658500000|2022-09-08 17:35:00|12821|12818.2|12837.5|12834.7|12841|12838.2|12820.5|12817.7|255
1662658800000|2022-09-08 17:40:00|12837|12834.2|12842.5|12839.7|12849|12846.2|12834|12831.2|186
1662659100000|2022-09-08 17:45:00|12842|12839.2|12848.5|12845.7|12850|12847.2|12835.5|12832.7|110
1662659400000|2022-09-08 17:50:00|12849|12846.2|12842.5|12839.7|12854|12851.2|12840|12837.2|253
1662659700000|2022-09-08 17:55:00|12842|12839.2|12832.5|12829.7|12843.5|12840.7|12816.5|12813.7|228
1662660000000|2022-09-08 18:00:00|12833.5|12830.7|12843.5|12840.7|12844|12841.2|12829|12826.2|71
1662660300000|2022-09-08 18:05:00|12844|12841.2|12839|12836.2|12851.5|12848.7|12834.5|12831.7|76
1662660600000|2022-09-08 18:10:00|12839.5|12836.7|12839.5|12836.7|12849.5|12846.7|12837.5|12834.7|85
1662660900000|2022-09-08 18:15:00|12839|12836.2|12844|12841.2|12848|12845.2|12832.5|12829.7|161
1662661200000|2022-09-08 18:20:00|12843.5|12840.7|12842|12839.2|12846|12843.2|12838.5|12835.7|54
1662661500000|2022-09-08 18:25:00|12841.5|12838.7|12842.5|12839.7|12847|12844.2|12837|12834.2|75
1662661800000|2022-09-08 18:30:00|12842|12839.2|12858.5|12855.7|12860.5|12857.7|12841.5|12838.7|100
1662662100000|2022-09-08 18:35:00|12858|12855.2|12851|12848.2|12859|12856.2|12846.5|12843.7|88
1662662400000|2022-09-08 18:40:00|12851.5|12848.7|12839.5|12836.7|12855.5|12852.7|12820.5|12817.7|270
1662662700000|2022-09-08 18:45:00|12839|12836.2|12821|12818.2|12842.5|12839.7|12813|12810.2|126
1662663000000|2022-09-08 18:50:00|12820.5|12817.7|12826.5|12823.7|12831.5|12828.7|12811|12808.2|101
1662663300000|2022-09-08 18:55:00|12827|12824.2|12816|12813.2|12827|12824.2|12812.5|12809.7|39
1662663600000|2022-09-08 19:00:00|12816.5|12813.7|12811.5|12808.7|12827.5|12824.7|12798|12795.2|124
1662663900000|2022-09-08 19:05:00|12811|12808.2|12812.5|12809.7|12822|12819.2|12808|12805.2|73
1662664200000|2022-09-08 19:10:00|12812|12809.2|12826.5|12823.7|12827.5|12824.7|12808|12805.2|50
1662664500000|2022-09-08 19:15:00|12826|12823.2|12833.5|12830.7|12834.5|12831.7|12824.5|12821.7|51
1662664800000|2022-09-08 19:20:00|12832|12829.2|12839.5|12836.7|12842.5|12839.7|12828.5|12825.7|65
1662665100000|2022-09-08 19:25:00|12839|12836.2|12837|12834.2|12843|12840.2|12835|12832.2|78
1662665400000|2022-09-08 19:30:00|12837.5|12834.7|12833.5|12830.7|12846.5|12843.7|12832.5|12829.7|73
1662665700000|2022-09-08 19:35:00|12833|12830.2|12836.5|12833.7|12840|12837.2|12829.5|12826.7|91
1662666000000|2022-09-08 19:40:00|12836|12833.2|12824.5|12821.7|12838.5|12835.7|12823.5|12820.7|61
1662666300000|2022-09-08 19:45:00|12824|12821.2|12836|12833.2|12842.5|12839.7|12823.5|12820.7|96
1662666600000|2022-09-08 19:50:00|12837.5|12834.7|12868|12865.2|12869|12866.2|12836.5|12833.7|272
1662666900000|2022-09-08 19:55:00|12868.5|12865.7|12861|12858.2|12872|12869.2|12851.5|12848.7|397
1662667200000|2022-09-08 20:00:00|12863.9|12856.9|12868.6|12861.6|12872.8|12865.8|12861.9|12854.9|754
1662667500000|2022-09-08 20:05:00|12869.4|12862.4|12869|12862|12871.9|12864.9|12866.8|12859.8|0
1662667800000|2022-09-08 20:10:00|12869.1|12862.1|12871.5|12864.5|12875|12868|12867.6|12860.6|0
1662668100000|2022-09-08 20:15:00|12872.3|12865.3|12876.5|12869.5|12876.5|12869.5|12872.3|12865.3|0
1662668400000|2022-09-08 20:20:00|12876.9|12869.9|12873.2|12866.2|12877.4|12870.4|12873.2|12866.2|0
1662668700000|2022-09-08 20:25:00|12873.3|12866.3|12872.4|12865.4|12873.3|12866.3|12871.7|12864.7|0
1662669000000|2022-09-08 20:30:00|12872.5|12865.5|12871.7|12864.7|12873.4|12866.4|12871.7|12864.7|0
1662669300000|2022-09-08 20:35:00|12872.5|12865.5|12871.5|12864.5|12872.6|12865.6|12871.5|12864.5|0
1662669600000|2022-09-08 20:40:00|12871.4|12864.4|12872.6|12865.6|12872.9|12865.9|12871.2|12864.2|0
1662669900000|2022-09-08 20:45:00|12873.4|12866.4|12873.6|12866.6|12875.3|12868.3|12873.4|12866.4|0
1662670200000|2022-09-08 20:50:00|12874.4|12867.4|12874.5|12867.5|12875.2|12868.2|12873.6|12866.6|0
1662670500000|2022-09-08 20:55:00|12873.7|12866.7|12874.7|12867.7|12876.2|12869.2|12873.7|12866.7|0
1662670800000|2022-09-08 21:00:00|12874.6|12867.6|12876|12869|12876.1|12869.1|12874|12867|0
1662671100000|2022-09-08 21:05:00|12875.8|12868.8|12876.5|12869.5|12876.6|12869.6|12875.7|12868.7|0
1662671400000|2022-09-08 21:10:00|12876.4|12869.4|12876|12869|12876.5|12869.5|12876|12869|0
1662671700000|2022-09-08 21:15:00|12876.5|12869.5|12875.7|12868.7|12876.5|12869.5|12874.8|12867.8|0
1662672000000|2022-09-08 21:20:00|12875.9|12868.9|12876.9|12869.9|12877|12870|12875.2|12868.2|0
1662672300000|2022-09-08 21:25:00|12875.5|12868.5|12876.9|12869.9|12877.7|12870.7|12875.4|12868.4|0
1662672600000|2022-09-08 21:30:00|12876.8|12869.8|12876.3|12869.3|12876.8|12869.8|12874.9|12867.9|0
1662672900000|2022-09-08 21:35:00|12876.2|12869.2|12873.5|12866.5|12876.2|12869.2|12873.5|12866.5|0
1662673200000|2022-09-08 21:40:00|12873.2|12866.2|12873.3|12866.3|12873.3|12866.3|12873.1|12866.1|0
1662673500000|2022-09-08 21:45:00|12873.4|12866.4|12874|12867|12874.6|12867.6|12873.2|12866.2|0
1662673800000|2022-09-08 21:50:00|12874.1|12867.1|12874|12867|12874.6|12867.6|12873.2|12866.2|0
1662674100000|2022-09-08 21:55:00|12874.7|12867.7|12874.3|12867.3|12874.7|12867.7|12873.8|12866.8|0
1662674400000|2022-09-08 22:00:00|12874.4|12867.4|12869.5|12862.5|12877.6|12870.6|12868.3|12861.3|0
1662674700000|2022-09-08 22:05:00|12869.1|12862.1|12869.9|12862.9|12870.7|12863.7|12868.5|12861.5|0
1662675000000|2022-09-08 22:10:00|12870.3|12863.3|12867.4|12860.4|12870.3|12863.3|12867.4|12860.4|0
1662675300000|2022-09-08 22:15:00|12866.6|12859.6|12861.6|12854.6|12867.4|12860.4|12861.6|12854.6|0
1662675600000|2022-09-08 22:20:00|12861.2|12854.2|12861.1|12854.1|12863.5|12856.5|12860.8|12853.8|0
1662675900000|2022-09-08 22:25:00|12861.9|12854.9|12860|12853|12862.8|12855.8|12859.6|12852.6|0
1662676200000|2022-09-08 22:30:00|12860.4|12853.4|12866.7|12859.7|12867.5|12860.5|12860.4|12853.4|0
1662676500000|2022-09-08 22:35:00|12867.1|12860.1|12871.5|12864.5|12871.5|12864.5|12865.9|12858.9|0
1662676800000|2022-09-08 22:40:00|12870.7|12863.7|12867.7|12860.7|12871.5|12864.5|12866.9|12859.9|0
1662677100000|2022-09-08 22:45:00|12868.5|12861.5|12868.5|12861.5|12870.1|12863.1|12868.5|12861.5|0
1662677400000|2022-09-08 22:50:00|12868.1|12861.1|12867.7|12860.7|12868.5|12861.5|12867.7|12860.7|0
1662677700000|2022-09-08 22:55:00|12868.5|12861.5|12871.8|12864.8|12871.8|12864.8|12868.5|12861.5|0
1662678000000|2022-09-08 23:00:00|12872.6|12865.6|12875.1|12868.1|12875.9|12868.9|12872.6|12865.6|0
1662678300000|2022-09-08 23:05:00|12875.5|12868.5|12874.2|12867.2|12876.1|12869.1|12873.4|12866.4|0
1662678600000|2022-09-08 23:10:00|12873.7|12866.7|12875.8|12868.8|12876.6|12869.6|12873.4|12866.4|0
1662678900000|2022-09-08 23:15:00|12876.6|12869.6|12877.7|12870.7|12877.7|12870.7|12876.1|12869.1|0
1662679200000|2022-09-08 23:20:00|12878.5|12871.5|12882.9|12875.9|12883.1|12876.1|12878.5|12871.5|0
1662679500000|2022-09-08 23:25:00|12882.5|12875.5|12882.9|12875.9|12882.9|12875.9|12882|12875|0
1662679800000|2022-09-08 23:30:00|12882.1|12875.1|12879.7|12872.7|12882.9|12875.9|12877.3|12870.3|0
1662680100000|2022-09-08 23:35:00|12879.2|12872.2|12879.2|12872.2|12880.5|12873.5|12876.9|12869.9|0
1662680400000|2022-09-08 23:40:00|12880|12873|12876|12869|12880|12873|12876|12869|0
1662680700000|2022-09-08 23:45:00|12876.8|12869.8|12878.9|12871.9|12878.9|12871.9|12875.9|12868.9|0
1662681000000|2022-09-08 23:50:00|12879.7|12872.7|12880.6|12873.6|12883|12876|12878.1|12871.1|0
1662681300000|2022-09-08 23:55:00|12879.8|12872.8|12875.7|12868.7|12879.8|12872.8|12874.9|12867.9|0
1662681600000|2022-09-09 00:00:00|12876.5|12869.5|12875.5|12868.5|12882.7|12875.7|12873.3|12866.3|0
1662681900000|2022-09-09 00:05:00|12874.7|12867.7|12879.6|12872.6|12883.6|12876.6|12873.9|12866.9|0
1662682200000|2022-09-09 00:10:00|12879.9|12872.9|12888|12881|12889.6|12882.6|12879.6|12872.6|0
1662682500000|2022-09-09 00:15:00|12888.8|12881.8|12888.1|12883.1|12893.6|12888.6|12877.1|12872.1|63
1662682800000|2022-09-09 00:20:00|12887.6|12882.6|12883.6|12878.6|12889.6|12884.6|12882.6|12877.6|34
1662683100000|2022-09-09 00:25:00|12884.1|12879.1|12890.1|12885.1|12890.1|12885.1|12878.6|12873.6|29
1662683400000|2022-09-09 00:30:00|12890.6|12885.6|12900.6|12895.6|12904.6|12899.6|12889.6|12884.6|73
1662683700000|2022-09-09 00:35:00|12902.6|12897.6|12902.6|12897.6|12907.1|12902.1|12898.6|12893.6|32
1662684000000|2022-09-09 00:40:00|12902.1|12897.1|12904.1|12899.1|12907.6|12902.6|12901.6|12896.6|31
1662684300000|2022-09-09 00:45:00|12904.6|12899.6|12907.6|12902.6|12909.1|12904.1|12902.6|12897.6|27
1662684600000|2022-09-09 00:50:00|12907.1|12902.1|12913.6|12908.6|12913.6|12908.6|12905.6|12900.6|24
1662684900000|2022-09-09 00:55:00|12913.1|12908.1|12900.6|12895.6|12913.1|12908.1|12899.6|12894.6|30
1662685200000|2022-09-09 01:00:00|12901.1|12896.1|12897.1|12892.1|12904.1|12899.1|12894.6|12889.6|21
1662685500000|2022-09-09 01:05:00|12896.1|12891.1|12900.6|12895.6|12902.6|12897.6|12893.6|12888.6|27
1662685800000|2022-09-09 01:10:00|12900.1|12895.1|12901.1|12896.1|12902.6|12897.6|12898.6|12893.6|10
1662686100000|2022-09-09 01:15:00|12900.6|12895.6|12901.1|12896.1|12902.1|12897.1|12898.6|12893.6|13
1662686400000|2022-09-09 01:20:00|12901.6|12896.6|12896.6|12891.6|12903.6|12898.6|12896.6|12891.6|24
1662686700000|2022-09-09 01:25:00|12896.1|12891.1|12891.6|12886.6|12897.1|12892.1|12890.6|12885.6|19
1662687000000|2022-09-09 01:30:00|12891.1|12886.1|12875.6|12870.6|12892.1|12887.1|12875.6|12870.6|44
1662687300000|2022-09-09 01:35:00|12876.1|12871.1|12879.6|12874.6|12883.6|12878.6|12876.1|12871.1|26
1662687600000|2022-09-09 01:40:00|12879.1|12874.1|12885.6|12880.6|12889.1|12884.1|12878.6|12873.6|25
1662687900000|2022-09-09 01:45:00|12886.1|12881.1|12887.6|12882.6|12888.1|12883.1|12883.6|12878.6|10
1662688200000|2022-09-09 01:50:00|12888.6|12883.6|12887.6|12882.6|12891.6|12886.6|12884.6|12879.6|24
1662688500000|2022-09-09 01:55:00|12888.1|12883.1|12880.1|12875.1|12889.6|12884.6|12880.1|12875.1|13
1662688800000|2022-09-09 02:00:00|12880.6|12875.6|12887.6|12882.6|12887.6|12882.6|12880.6|12875.6|19
1662689100000|2022-09-09 02:05:00|12888.1|12883.1|12885.6|12880.6|12889.6|12884.6|12883.1|12878.1|10
1662689400000|2022-09-09 02:10:00|12887.1|12882.1|12894.6|12889.6|12895.6|12890.6|12887.1|12882.1|22
1662689700000|2022-09-09 02:15:00|12895.1|12890.1|12898.6|12893.6|12900.6|12895.6|12893.1|12888.1|32
1662690000000|2022-09-09 02:20:00|12899.1|12894.1|12901.6|12896.6|12903.6|12898.6|12898.6|12893.6|18
1662690300000|2022-09-09 02:25:00|12902.1|12897.1|12908.1|12903.1|12908.6|12903.6|12901.1|12896.1|23
1662690600000|2022-09-09 02:30:00|12908.6|12903.6|12911.6|12906.6|12916.1|12911.1|12908.6|12903.6|49
1662690900000|2022-09-09 02:35:00|12911.1|12906.1|12909.1|12904.1|12911.6|12906.6|12907.1|12902.1|17
1662691200000|2022-09-09 02:40:00|12908.6|12903.6|12910.6|12905.6|12913.6|12908.6|12908.1|12903.1|41
1662691500000|2022-09-09 02:45:00|12911.1|12906.1|12904.1|12899.1|12913.6|12908.6|12903.6|12898.6|16
1662691800000|2022-09-09 02:50:00|12904.6|12899.6|12907.6|12902.6|12909.1|12904.1|12904.1|12899.1|11
1662692100000|2022-09-09 02:55:00|12908.1|12903.1|12909.6|12904.6|12910.6|12905.6|12906.6|12901.6|6
1662692400000|2022-09-09 03:00:00|12910.1|12905.1|12909.1|12904.1|12910.1|12905.1|12905.6|12900.6|13
1662692700000|2022-09-09 03:05:00|12908.6|12903.6|12905.6|12900.6|12908.6|12903.6|12903.6|12898.6|9
1662693000000|2022-09-09 03:10:00|12906.1|12901.1|12904.6|12899.6|12909.6|12904.6|12904.6|12899.6|17
1662693300000|2022-09-09 03:15:00|12905.1|12900.1|12909.6|12904.6|12910.1|12905.1|12904.6|12899.6|13
1662693600000|2022-09-09 03:20:00|12910.1|12905.1|12907.6|12902.6|12912.1|12907.1|12906.6|12901.6|29
1662693900000|2022-09-09 03:25:00|12908.1|12903.1|12914.6|12909.6|12914.6|12909.6|12908.1|12903.1|12
1662694200000|2022-09-09 03:30:00|12914.1|12909.1|12910.6|12905.6|12914.6|12909.6|12910.1|12905.1|22
1662694500000|2022-09-09 03:35:00|12910.1|12905.1|12912.6|12907.6|12912.6|12907.6|12909.6|12904.6|7
1662694800000|2022-09-09 03:40:00|12912.1|12907.1|12914.6|12909.6|12916.1|12911.1|12912.1|12907.1|11
1662695100000|2022-09-09 03:45:00|12914.1|12909.1|12907.6|12902.6|12915.1|12910.1|12907.1|12902.1|6
1662695400000|2022-09-09 03:50:00|12908.1|12903.1|12910.6|12905.6|12912.1|12907.1|12907.6|12902.6|11
1662695700000|2022-09-09 03:55:00|12911.1|12906.1|12912.6|12907.6|12915.6|12910.6|12911.1|12906.1|22
1662696000000|2022-09-09 04:00:00|12913.1|12908.1|12913.6|12908.6|12915.1|12910.1|12911.6|12906.6|23
1662696300000|2022-09-09 04:05:00|12913.1|12908.1|12913.6|12908.6|12918.6|12913.6|12912.1|12907.1|41
1662696600000|2022-09-09 04:10:00|12913.1|12908.1|12914.1|12909.1|12917.6|12912.6|12913.1|12908.1|14
1662696900000|2022-09-09 04:15:00|12914.6|12909.6|12913.6|12908.6|12916.1|12911.1|12913.6|12908.6|5
1662697200000|2022-09-09 04:20:00|12913.1|12908.1|12913.6|12908.6|12915.1|12910.1|12911.6|12906.6|10
1662697500000|2022-09-09 04:25:00|12914.1|12909.1|12914.6|12909.6|12916.6|12911.6|12911.6|12906.6|6
1662697800000|2022-09-09 04:30:00|12914.1|12909.1|12916.1|12911.1|12917.6|12912.6|12913.1|12908.1|3
1662698100000|2022-09-09 04:35:00|12915.6|12910.6|12923.6|12918.6|12923.6|12918.6|12915.6|12910.6|17
1662698400000|2022-09-09 04:40:00|12924.6|12919.6|12923.6|12918.6|12924.6|12919.6|12922.6|12917.6|8
1662698700000|2022-09-09 04:45:00|12923.1|12918.1|12931.6|12926.6|12933.6|12928.6|12923.1|12918.1|44
1662699000000|2022-09-09 04:50:00|12931.1|12926.1|12932.6|12927.6|12933.1|12928.1|12931.1|12926.1|6
1662699300000|2022-09-09 04:55:00|12933.1|12928.1|12934.6|12929.6|12934.6|12929.6|12932.1|12927.1|13
1662699600000|2022-09-09 05:00:00|12933.6|12928.6|12933.6|12928.6|12936.1|12931.1|12931.1|12926.1|43
1662699900000|2022-09-09 05:05:00|12934.1|12929.1|12925.6|12920.6|12936.6|12931.6|12925.6|12920.6|44
1662700200000|2022-09-09 05:10:00|12927.1|12922.1|12925.6|12920.6|12927.1|12922.1|12924.1|12919.1|17
1662700500000|2022-09-09 05:15:00|12925.1|12920.1|12926.6|12921.6|12928.6|12923.6|12924.6|12919.6|13
1662700800000|2022-09-09 05:20:00|12926.1|12921.1|12926.6|12921.6|12927.1|12922.1|12923.6|12918.6|19
1662701100000|2022-09-09 05:25:00|12927.1|12922.1|12925.6|12920.6|12928.6|12923.6|12924.6|12919.6|26
1662701400000|2022-09-09 05:30:00|12926.1|12921.1|12916.6|12911.6|12928.1|12923.1|12915.6|12910.6|34
1662701700000|2022-09-09 05:35:00|12916.1|12911.1|12908.6|12903.6|12916.6|12911.6|12907.6|12902.6|40
1662702000000|2022-09-09 05:40:00|12909.1|12904.1|12922.1|12917.1|12924.1|12919.1|12909.1|12904.1|51
1662702300000|2022-09-09 05:45:00|12923.6|12918.6|12927.6|12922.6|12927.6|12922.6|12921.6|12916.6|25
1662702600000|2022-09-09 05:50:00|12927.1|12922.1|12926.6|12921.6|12930.6|12925.6|12922.6|12917.6|97
1662702900000|2022-09-09 05:55:00|12927.1|12922.1|12927.6|12922.6|12928.1|12923.1|12924.1|12919.1|41
1662703200000|2022-09-09 06:00:00|12927.1|12922.1|12892|12889.2|12927.1|12923.2|12886.5|12883.7|489
1662703500000|2022-09-09 06:05:00|12892.5|12889.7|12892.5|12889.7|12900|12897.2|12886|12883.2|187
1662703800000|2022-09-09 06:10:00|12895.5|12892.7|12899|12896.2|12900|12897.2|12891.5|12888.7|174
1662704100000|2022-09-09 06:15:00|12899.5|12896.7|12905.5|12902.7|12912|12909.2|12899|12896.2|157
1662704400000|2022-09-09 06:20:00|12905|12902.2|12912|12909.2|12913|12910.2|12904.5|12901.7|105
1662704700000|2022-09-09 06:25:00|12911.5|12908.7|12904.5|12901.7|12912.5|12909.7|12900|12897.2|158
1662705000000|2022-09-09 06:30:00|12904|12901.2|12889|12886.2|12906|12903.2|12885.5|12882.7|188
1662705300000|2022-09-09 06:35:00|12889.5|12886.7|12907.5|12904.7|12908.5|12905.7|12886|12883.2|261
1662705600000|2022-09-09 06:40:00|12907|12904.2|12908.5|12905.7|12909|12906.2|12901|12898.2|213
1662705900000|2022-09-09 06:45:00|12908|12905.2|12917.5|12914.7|12919|12916.2|12905|12902.2|225
1662706200000|2022-09-09 06:50:00|12917|12914.2|12917|12914.2|12921|12918.2|12915|12912.2|396
1662706500000|2022-09-09 06:55:00|12917.5|12914.7|12923|12920.2|12931|12928.2|12913.5|12910.7|416
1662706800000|2022-09-09 07:00:00|12922.3|12920.9|12937.3|12935.9|12942.3|12940.9|12911.8|12910.4|1586
1662707100000|2022-09-09 07:05:00|12937.8|12936.4|12951.8|12950.4|12972.3|12970.9|12937.3|12935.9|1769
1662707400000|2022-09-09 07:10:00|12952.3|12950.9|12994.3|12992.9|12995.3|12993.9|12949.3|12947.9|1172
1662707700000|2022-09-09 07:15:00|12993.8|12992.4|12985.8|12984.4|13004.8|13003.4|12979.8|12978.4|1608
1662708000000|2022-09-09 07:20:00|12986.3|12984.9|12986.3|12984.9|13002.3|13000.9|12984.3|12982.9|1062
1662708300000|2022-09-09 07:25:00|12986.8|12985.4|13015.8|13014.4|13023.8|13022.4|12986.3|12984.9|1697
1662708600000|2022-09-09 07:30:00|13015.3|13013.9|12999.8|12998.4|13019.3|13017.9|12997.8|12996.4|969
1662708900000|2022-09-09 07:35:00|13000.3|12998.9|13020.8|13019.4|13025.3|13023.9|12997.8|12996.4|855
1662709200000|2022-09-09 07:40:00|13020.4|13019|13009.9|13008.5|13023.9|13022.5|13006.4|13005|540
1662709500000|2022-09-09 07:45:00|13010.4|13009|13010.9|13009.5|13020.9|13019.5|13009.4|13008|2279
1662709800000|2022-09-09 07:50:00|13009.9|13008.5|13010.9|13009.5|13018.9|13017.5|13004.4|13003|803
1662710100000|2022-09-09 07:55:00|13010.4|13009|13022.9|13021.5|13023.9|13022.5|13007.9|13006.5|856
1662710400000|2022-09-09 08:00:00|13023.4|13022|13019.4|13018|13023.9|13022.5|13008.4|13007|463
1662710700000|2022-09-09 08:05:00|13020.9|13019.5|13042.4|13041|13044.9|13043.5|13017.4|13016|1036
1662711000000|2022-09-09 08:10:00|13041.9|13040.5|13068.4|13067|13071.4|13070|13041.9|13040.5|1298
1662711300000|2022-09-09 08:15:00|13069.4|13068|13104.4|13103|13111.9|13110.5|13068.4|13067|2293
1662711600000|2022-09-09 08:20:00|13103.9|13102.5|13106.9|13105.5|13116.4|13115|13098.9|13097.5|1546
1662711900000|2022-09-09 08:25:00|13107.4|13106|13111.4|13110|13119.9|13118.5|13104.9|13103.5|1281
1662712200000|2022-09-09 08:30:00|13111.9|13110.5|13101.9|13100.5|13123.4|13122|13098.9|13097.5|1123
1662712500000|2022-09-09 08:35:00|13102.4|13101|13092.9|13091.5|13115.9|13114.5|13092.9|13091.5|1318
1662712800000|2022-09-09 08:40:00|13093.4|13092|13100.9|13099.5|13108.4|13107|13090.9|13089.5|1707
1662713100000|2022-09-09 08:45:00|13100.4|13099|13112.4|13111|13117.9|13116.5|13100.4|13099|566
1662713400000|2022-09-09 08:50:00|13112.9|13111.5|13115.9|13114.5|13118.9|13117.5|13107.4|13106|648
1662713700000|2022-09-09 08:55:00|13116.4|13115|13114.4|13113|13119.4|13118|13109.9|13108.5|606
1662714000000|2022-09-09 09:00:00|13114.9|13113.5|13109.4|13108|13117.4|13116|13097.9|13096.5|853
1662714300000|2022-09-09 09:05:00|13109.9|13108.5|13101.4|13100|13112.4|13111|13094.4|13093|716
1662714600000|2022-09-09 09:10:00|13100.9|13099.5|13111.4|13110|13116.4|13115|13100.9|13099.5|340
1662714900000|2022-09-09 09:15:00|13110.9|13109.5|13103.9|13102.5|13115.4|13114|13103.9|13102.5|589
1662715200000|2022-09-09 09:20:00|13104.4|13103|13107.4|13106|13114.9|13113.5|13100.9|13099.5|475
1662715500000|2022-09-09 09:25:00|13106.9|13105.5|13087.9|13086.5|13110.9|13109.5|13086.9|13085.5|588
1662715800000|2022-09-09 09:30:00|13087.4|13086|13087.9|13086.5|13089.9|13088.5|13078.9|13077.5|704
1662716100000|2022-09-09 09:35:00|13087.4|13086|13088.9|13087.5|13091.4|13090|13081.4|13080|351
1662716400000|2022-09-09 09:40:00|13089.9|13088.5|13073.9|13072.5|13095.9|13094.5|13072.9|13071.5|774
1662716700000|2022-09-09 09:45:00|13074.4|13073|13059.4|13058|13077.9|13076.5|13058.9|13057.5|429
1662717000000|2022-09-09 09:50:00|13059.9|13058.5|13051.9|13050.5|13065.4|13064|13051.4|13050|1180
1662717300000|2022-09-09 09:55:00|13052.4|13051|13061.4|13060|13065.9|13064.5|13043.4|13042|674
1662717600000|2022-09-09 10:00:00|13059.4|13058|13036.4|13035|13063.9|13062.5|13036.4|13035|568
1662717900000|2022-09-09 10:05:00|13036.9|13035.5|13036.9|13035.5|13046.9|13045.5|13035.9|13034.5|341
1662718200000|2022-09-09 10:10:00|13036.4|13035|13045.4|13044|13045.9|13044.5|13035.9|13034.5|357
1662718500000|2022-09-09 10:15:00|13045.9|13044.5|13042.4|13041|13053.9|13052.5|13039.9|13038.5|439
1662718800000|2022-09-09 10:20:00|13042.9|13041.5|13060.4|13059|13060.4|13059|13038.4|13037|931
1662719100000|2022-09-09 10:25:00|13059.9|13058.5|13069.4|13068|13070.9|13069.5|13058.4|13057|631
1662719400000|2022-09-09 10:30:00|13068.9|13067.5|13087.9|13086.5|13090.9|13089.5|13064.4|13063|584
1662719700000|2022-09-09 10:35:00|13088.4|13087|13090.4|13089|13097.4|13096|13085.4|13084|610
1662720000000|2022-09-09 10:40:00|13090.9|13089.5|13086.4|13085|13091.9|13090.5|13085.4|13084|262
1662720300000|2022-09-09 10:45:00|13085.9|13084.5|13098.4|13097|13101.4|13100|13085.9|13084.5|336
1662720600000|2022-09-09 10:50:00|13097.9|13096.5|13089.4|13088|13099.9|13098.5|13084.4|13083|275
1662720900000|2022-09-09 10:55:00|13089.9|13088.5|13096.9|13095.5|13097.9|13096.5|13082.9|13081.5|366
1662721200000|2022-09-09 11:00:00|13099.4|13098|13085.4|13084|13099.4|13098|13082.9|13081.5|1757
1662721500000|2022-09-09 11:05:00|13084.9|13083.5|13093.4|13092|13097.4|13096|13084.4|13083|412
1662721800000|2022-09-09 11:10:00|13093.9|13092.5|13088.9|13087.5|13094.9|13093.5|13084.9|13083.5|266
1662722100000|2022-09-09 11:15:00|13089.4|13088|13085.9|13084.5|13095.4|13094|13080.9|13079.5|403
1662722400000|2022-09-09 11:20:00|13086.4|13085|13081.4|13080|13088.9|13087.5|13079.9|13078.5|289
1662722700000|2022-09-09 11:25:00|13081.9|13080.5|13085.9|13084.5|13095.4|13094|13080.4|13079|326
1662723000000|2022-09-09 11:30:00|13085.4|13084|13072.4|13071|13085.9|13084.5|13067.9|13066.5|336
1662723300000|2022-09-09 11:35:00|13071.9|13070.5|13084.4|13083|13086.9|13085.5|13071.9|13070.5|303
1662723600000|2022-09-09 11:40:00|13084.5|13083.1|13088|13086.6|13093|13091.6|13080.5|13079.1|829
1662723900000|2022-09-09 11:45:00|13087.5|13086.1|13089|13087.6|13091.5|13090.1|13086|13084.6|153
1662724200000|2022-09-09 11:50:00|13088.5|13087.1|13083.5|13082.1|13089.5|13088.1|13081|13079.6|173
1662724500000|2022-09-09 11:55:00|13083|13081.6|13085|13083.6|13088|13086.6|13068.5|13067.1|343
1662724800000|2022-09-09 12:00:00|13085.5|13084.1|13091|13089.6|13091|13089.6|13075|13073.6|521
1662725100000|2022-09-09 12:05:00|13090.5|13089.1|13077|13075.6|13092.5|13091.1|13075|13073.6|663
1662725400000|2022-09-09 12:10:00|13079|13077.6|13087.5|13086.1|13089.5|13088.1|13076.5|13075.1|366
1662725700000|2022-09-09 12:15:00|13088|13086.6|13097|13095.6|13100.5|13099.1|13086|13084.6|472
1662726000000|2022-09-09 12:20:00|13097.5|13096.1|13104.5|13103.1|13109|13107.6|13095.5|13094.1|302
1662726300000|2022-09-09 12:25:00|13105|13103.6|13092|13090.6|13109|13107.6|13091|13089.6|363
1662726600000|2022-09-09 12:30:00|13091.5|13090.1|13091|13089.6|13095|13093.6|13079.5|13078.1|459
1662726900000|2022-09-09 12:35:00|13090.5|13089.1|13091.5|13090.1|13094.5|13093.1|13083|13081.6|354
1662727200000|2022-09-09 12:40:00|13090.5|13089.1|13121.5|13120.1|13121.5|13120.1|13090.5|13089.1|637
1662727500000|2022-09-09 12:45:00|13121|13119.6|13120.5|13119.1|13125|13123.6|13112.5|13111.1|514
1662727800000|2022-09-09 12:50:00|13120|13118.6|13107.5|13106.1|13123|13121.6|13107|13105.6|336
1662728100000|2022-09-09 12:55:00|13108|13106.6|13106|13104.6|13120|13118.6|13105.5|13104.1|787
1662728400000|2022-09-09 13:00:00|13106.5|13105.1|13097.5|13096.1|13109|13107.6|13097|13095.6|472
1662728700000|2022-09-09 13:05:00|13097|13095.6|13093.5|13092.1|13101|13099.6|13087.5|13086.1|278
1662729000000|2022-09-09 13:10:00|13093|13091.6|13098|13096.6|13104|13102.6|13086.5|13085.1|311
1662729300000|2022-09-09 13:15:00|13098.5|13097.1|13104|13102.6|13110.5|13109.1|13097|13095.6|324
1662729600000|2022-09-09 13:20:00|13104.5|13103.1|13072.5|13071.1|13109|13107.6|13071|13069.6|754
1662729900000|2022-09-09 13:25:00|13072|13070.6|13048|13046.6|13075.5|13074.1|13047|13045.6|1058
1662730200000|2022-09-09 13:30:00|13047|13045.6|13079.5|13078.1|13083|13081.6|13046|13044.6|1245
1662730500000|2022-09-09 13:35:00|13079|13077.6|13076|13074.6|13086.5|13085.1|13066|13064.6|658
1662730800000|2022-09-09 13:40:00|13076.5|13075.1|13050|13048.6|13081|13079.6|13049|13047.6|505
1662731100000|2022-09-09 13:45:00|13050.5|13049.1|13065.5|13064.1|13071.5|13070.1|13038.5|13037.1|715
1662731400000|2022-09-09 13:50:00|13066|13064.6|13048.5|13047.1|13069.5|13068.1|13047|13045.6|559
1662731700000|2022-09-09 13:55:00|13049|13047.6|13076.5|13075.1|13080|13078.6|13036|13034.6|761
1662732000000|2022-09-09 14:00:00|13077|13075.6|13098|13096.6|13099|13097.6|13070|13068.6|859
1662732300000|2022-09-09 14:05:00|13098.5|13097.1|13096|13094.6|13101|13099.6|13087.5|13086.1|672
1662732600000|2022-09-09 14:10:00|13095.9|13094.5|13107.9|13106.5|13109.4|13108|13087.4|13086|715
1662732900000|2022-09-09 14:15:00|13108.4|13107|13104.4|13103|13123.9|13122.5|13100.4|13099|970
1662733200000|2022-09-09 14:20:00|13104.9|13103.5|13097.9|13096.5|13118.4|13117|13092.9|13091.5|565
1662733500000|2022-09-09 14:25:00|13098.4|13097|13098.4|13097|13100.4|13099|13083.4|13082|583
1662733800000|2022-09-09 14:30:00|13098.9|13097.5|13103.4|13102|13106.9|13105.5|13093.9|13092.5|402
1662734100000|2022-09-09 14:35:00|13103.9|13102.5|13100.9|13099.5|13105.9|13104.5|13094.4|13093|308
1662734400000|2022-09-09 14:40:00|13101.4|13100|13105.9|13104.5|13110.4|13109|13100.9|13099.5|452
1662734700000|2022-09-09 14:45:00|13106.4|13105|13105.4|13104|13108.4|13107|13092.9|13091.5|460
1662735000000|2022-09-09 14:50:00|13105.9|13104.5|13092.4|13091|13110.9|13109.5|13089.9|13088.5|468
1662735300000|2022-09-09 14:55:00|13091.9|13090.5|13098.9|13097.5|13099.9|13098.5|13085.4|13084|373
1662735600000|2022-09-09 15:00:00|13099.4|13098|13083.4|13082|13106.4|13105|13077.4|13076|563
1662735900000|2022-09-09 15:05:00|13083.9|13082.5|13074.4|13073|13090.4|13089|13073.9|13072.5|406
1662736200000|2022-09-09 15:10:00|13074.9|13073.5|13076.4|13075|13076.9|13075.5|13062.9|13061.5|518
1662736500000|2022-09-09 15:15:00|13075.9|13074.5|13075.4|13074|13089.4|13088|13074.4|13073|907
1662736800000|2022-09-09 15:20:00|13075.9|13074.5|13075.9|13074.5|13075.9|13074.5|13066.9|13065.5|565
1662737100000|2022-09-09 15:25:00|13075.4|13074|13084.9|13083.5|13091.4|13090|13075.4|13074|1326
1662737400000|2022-09-09 15:30:00|13085.6|13082.8|13089.6|13086.8|13095.6|13092.8|13072.6|13069.8|1898
1662737700000|2022-09-09 15:35:00|13090.1|13087.3|13097.6|13094.8|13098.6|13095.8|13083.6|13080.8|945
1662738000000|2022-09-09 15:40:00|13098.1|13095.3|13097.1|13094.3|13101.6|13098.8|13093.6|13090.8|309
1662738300000|2022-09-09 15:45:00|13096.6|13093.8|13094.1|13091.3|13098.1|13095.3|13092.6|13089.8|281
1662738600000|2022-09-09 15:50:00|13093.6|13090.8|13084.6|13081.8|13095.1|13092.3|13081.6|13078.8|202
1662738900000|2022-09-09 15:55:00|13085.1|13082.3|13096.6|13093.8|13097.6|13094.8|13081.6|13078.8|291
1662739200000|2022-09-09 16:00:00|13096.1|13093.3|13081.1|13078.3|13099.6|13096.8|13077.6|13074.8|415
1662739500000|2022-09-09 16:05:00|13081.6|13078.8|13090.6|13087.8|13091.1|13088.3|13077.1|13074.3|181
1662739800000|2022-09-09 16:10:00|13090.1|13087.3|13091.1|13088.3|13094.6|13091.8|13086.6|13083.8|132
1662740100000|2022-09-09 16:15:00|13090.6|13087.8|13091.1|13088.3|13092.6|13089.8|13080.1|13077.3|152
1662740400000|2022-09-09 16:20:00|13090.6|13087.8|13079.1|13076.3|13092.6|13089.8|13077.6|13074.8|96
1662740700000|2022-09-09 16:25:00|13078.6|13075.8|13084.6|13081.8|13088.1|13085.3|13078.1|13075.3|124
1662741000000|2022-09-09 16:30:00|13084.1|13081.3|13088.1|13085.3|13088.6|13085.8|13079.6|13076.8|121
1662741300000|2022-09-09 16:35:00|13087.6|13084.8|13090.1|13087.3|13096.6|13093.8|13084.6|13081.8|102
1662741600000|2022-09-09 16:40:00|13089.6|13086.8|13092.1|13089.3|13098.6|13095.8|13089.1|13086.3|138
1662741900000|2022-09-09 16:45:00|13092.6|13089.8|13097.6|13094.8|13098.1|13095.3|13086.6|13083.8|62
1662742200000|2022-09-09 16:50:00|13097.1|13094.3|13088.1|13085.3|13099.1|13096.3|13086.6|13083.8|204
1662742500000|2022-09-09 16:55:00|13087.6|13084.8|13086.6|13083.8|13090.1|13087.3|13078.1|13075.3|244
1662742800000|2022-09-09 17:00:00|13087.6|13084.8|13089.6|13086.8|13090.6|13087.8|13079.6|13076.8|129
1662743100000|2022-09-09 17:05:00|13090.1|13087.3|13096.1|13093.3|13096.6|13093.8|13089.6|13086.8|86
1662743400000|2022-09-09 17:10:00|13095.6|13092.8|13102.6|13099.8|13103.6|13100.8|13094.6|13091.8|124
1662743700000|2022-09-09 17:15:00|13102.1|13099.3|13101.6|13098.8|13110.6|13107.8|13100.1|13097.3|139
1662744000000|2022-09-09 17:20:00|13101.1|13098.3|13101.6|13098.8|13106.6|13103.8|13097.6|13094.8|120
1662744300000|2022-09-09 17:25:00|13101.1|13098.3|13098.1|13095.3|13103.6|13100.8|13096.6|13093.8|47
1662744600000|2022-09-09 17:30:00|13098.6|13095.8|13101.1|13098.3|13105.6|13102.8|13098.1|13095.3|45
1662744900000|2022-09-09 17:35:00|13100.6|13097.8|13107.1|13104.3|13109.1|13106.3|13100.6|13097.8|51
1662745200000|2022-09-09 17:40:00|13106.6|13103.8|13101.6|13098.8|13107.1|13104.3|13098.6|13095.8|123
1662745500000|2022-09-09 17:45:00|13102.1|13099.3|13106.6|13103.8|13108.6|13105.8|13100.6|13097.8|86
1662745800000|2022-09-09 17:50:00|13107.1|13104.3|13111.6|13108.8|13112.6|13109.8|13106.1|13103.3|91
1662746100000|2022-09-09 17:55:00|13112.1|13109.3|13116.6|13113.8|13117.1|13114.3|13107.1|13104.3|151
1662746400000|2022-09-09 18:00:00|13116.1|13113.3|13107.6|13104.8|13116.6|13113.8|13104.6|13101.8|184
1662746700000|2022-09-09 18:05:00|13108.1|13105.3|13107.6|13104.8|13111.1|13108.3|13104.6|13101.8|68
1662747000000|2022-09-09 18:10:00|13107.1|13104.3|13116.6|13113.8|13116.6|13113.8|13102.6|13099.8|76
1662747300000|2022-09-09 18:15:00|13116.1|13113.3|13114.6|13111.8|13117.6|13114.8|13112.6|13109.8|47
1662747600000|2022-09-09 18:20:00|13114.1|13111.3|13119.1|13116.3|13120.1|13117.3|13113.1|13110.3|60
1662747900000|2022-09-09 18:25:00|13119.6|13116.8|13119.6|13116.8|13120.6|13117.8|13113.6|13110.8|190
1662748200000|2022-09-09 18:30:00|13120.1|13117.3|13113.6|13110.8|13121.6|13118.8|13112.6|13109.8|106
1662748500000|2022-09-09 18:35:00|13113.1|13110.3|13116.6|13113.8|13120.1|13117.3|13109.6|13106.8|84
1662748800000|2022-09-09 18:40:00|13116.1|13113.3|13115.6|13112.8|13120.1|13117.3|13113.1|13110.3|48
1662749100000|2022-09-09 18:45:00|13115.1|13112.3|13116.1|13113.3|13118.6|13115.8|13112.6|13109.8|52
1662749400000|2022-09-09 18:50:00|13115.6|13112.8|13114.1|13111.3|13117.1|13114.3|13110.6|13107.8|48
1662749700000|2022-09-09 18:55:00|13114.6|13111.8|13119.6|13116.8|13119.6|13116.8|13113.1|13110.3|64
1662750000000|2022-09-09 19:00:00|13119.1|13116.3|13121.6|13118.8|13122.6|13119.8|13115.1|13112.3|111
1662750300000|2022-09-09 19:05:00|13121.1|13118.3|13120.6|13117.8|13122.6|13119.8|13116.6|13113.8|74
1662750600000|2022-09-09 19:10:00|13121.1|13118.3|13132.6|13129.8|13135.6|13132.8|13119.6|13116.8|220
1662750900000|2022-09-09 19:15:00|13132.1|13129.3|13138.1|13135.3|13139.1|13136.3|13128.6|13125.8|133
1662751200000|2022-09-09 19:20:00|13138.6|13135.8|13130.6|13127.8|13138.6|13135.8|13127.6|13124.8|76
1662751500000|2022-09-09 19:25:00|13131.1|13128.3|13128.6|13125.8|13132.6|13129.8|13125.6|13122.8|120
1662751800000|2022-09-09 19:30:00|13129.1|13126.3|13130.6|13127.8|13132.6|13129.8|13125.6|13122.8|70
1662752100000|2022-09-09 19:35:00|13130.1|13127.3|13123.1|13120.3|13131.6|13128.8|13121.6|13118.8|170
1662752400000|2022-09-09 19:40:00|13122.6|13119.8|13129.6|13126.8|13131.1|13128.3|13122.6|13119.8|179
1662752700000|2022-09-09 19:45:00|13129.1|13126.3|13128.6|13125.8|13133.6|13130.8|13125.6|13122.8|142
1662753000000|2022-09-09 19:50:00|13128.1|13125.3|13134.6|13131.8|13139.1|13136.3|13120.6|13117.8|322
1662753300000|2022-09-09 19:55:00|13134.1|13131.3|13127.6|13124.8|13139.1|13136.3|13127.6|13124.8|388
1662753600000|2022-09-09 20:00:00|13134.4|13127.4|13126.1|13119.1|13135.2|13128.2|13126.1|13119.1|1632
1662753900000|2022-09-09 20:05:00|13126.9|13119.9|13125.9|13118.9|13127.8|13120.8|13120.6|13113.6|0
1662754200000|2022-09-09 20:10:00|13125.1|13118.1|13126.2|13119.2|13128.4|13121.4|13124.9|13117.9|0
1662754500000|2022-09-09 20:15:00|13126.6|13119.6|13126.8|13119.8|13127.8|13120.8|13125.3|13118.3|0
1662754800000|2022-09-09 20:20:00|13128.8|13121.8|13128.7|13121.7|13131|13124|13128.5|13121.5|0
1662755100000|2022-09-09 20:25:00|13129.5|13122.5|13129|13122|13129.8|13122.8|13128.2|13121.2|0
1662755400000|2022-09-09 20:30:00|13127.3|13120.3|13125.8|13118.8|13127.3|13120.3|13125.3|13118.3|0
1662755700000|2022-09-09 20:35:00|13126.3|13119.3|13125.9|13118.9|13126.7|13119.7|13124.6|13117.6|0
1662756000000|2022-09-09 20:40:00|13125.8|13118.8|13124.7|13117.7|13126.6|13119.6|13123.9|13116.9|0
1662756300000|2022-09-09 20:45:00|13125.6|13118.6|13127.2|13120.2|13127.6|13120.6|13124.7|13117.7|0
1662756600000|2022-09-09 20:50:00|13127.6|13120.6|13130|13123|13130.8|13123.8|13127.6|13120.6|0
1662756900000|2022-09-09 20:55:00|13130.8|13123.8|13132|13125|13132|13125|13130|13123|0
1662933600000|2022-09-11 22:00:00|13132.5|13125.5|13183.5|13176.5|13192.8|13185.8|13132.5|13125.5|0
1662933900000|2022-09-11 22:05:00|13183|13176|13176.3|13169.3|13185.7|13178.7|13173.2|13166.2|0
1662934200000|2022-09-11 22:10:00|13175.4|13168.4|13174.5|13167.5|13177.2|13170.2|13171.5|13164.5|0